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
南华生物000504.SZ
最近收盘价8.552026-07-17
最近交易日2026-07-17
成交量（股）29,031,923
成交额（元）255,302,595
日线记录725
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 725 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 9.19 | 9.19 | 8.50 | 8.55 | 8.55 | qfq | 29,031,923 | 255,302,595 | -8.65% |
| 2026-07-16 | 8.99 | 9.36 | 8.71 | 9.36 | 9.36 | qfq | 28,736,201 | 264,578,564 | 9.99% |
| 2026-07-15 | 7.80 | 8.51 | 7.70 | 8.51 | 8.51 | qfq | 12,434,300 | 104,283,614 | 9.95% |
| 2026-07-14 | 7.74 | 7.89 | 7.58 | 7.74 | 7.74 | qfq | 4,364,111 | 33,805,541 | -0.39% |
| 2026-07-13 | 7.98 | 8.13 | 7.75 | 7.77 | 7.77 | qfq | 5,811,200 | 45,979,245 | -3.60% |
| 2026-07-10 | 7.99 | 8.20 | 7.75 | 8.06 | 8.06 | qfq | 9,329,700 | 74,366,686 | -0.12% |
| 2026-07-09 | 7.82 | 8.57 | 7.80 | 8.07 | 8.07 | qfq | 9,206,000 | 75,213,177 | 3.20% |
| 2026-07-08 | 7.88 | 7.98 | 7.77 | 7.82 | 7.82 | qfq | 3,831,100 | 30,118,994 | -0.89% |
| 2026-07-07 | 8.19 | 8.28 | 7.82 | 7.89 | 7.89 | qfq | 5,635,900 | 44,792,443 | -3.66% |
| 2026-07-06 | 8.00 | 8.34 | 7.99 | 8.19 | 8.19 | qfq | 6,657,012 | 54,426,149 | 2.63% |
| 2026-07-03 | 7.82 | 8.09 | 7.75 | 7.98 | 7.98 | qfq | 6,020,912 | 47,788,832 | 3.37% |
| 2026-07-02 | 7.45 | 7.82 | 7.41 | 7.72 | 7.72 | qfq | 6,420,500 | 49,397,071 | 4.32% |
| 2026-07-01 | 7.20 | 7.58 | 7.16 | 7.40 | 7.40 | qfq | 6,819,300 | 50,560,129 | 2.78% |
| 2026-06-30 | 7.40 | 7.40 | 7.05 | 7.20 | 7.20 | qfq | 6,393,881 | 45,897,789 | -2.83% |
| 2026-06-29 | 7.29 | 7.50 | 7.02 | 7.41 | 7.41 | qfq | 7,717,000 | 56,240,376 | 2.35% |
| 2026-06-26 | 7.45 | 7.59 | 7.24 | 7.24 | 7.24 | qfq | 5,273,900 | 39,017,882 | -3.72% |
| 2026-06-25 | 7.89 | 7.89 | 7.46 | 7.52 | 7.52 | qfq | 6,661,000 | 50,533,839 | -4.69% |
| 2026-06-24 | 8.27 | 8.38 | 7.87 | 7.89 | 7.89 | qfq | 7,263,798 | 58,475,454 | -4.25% |
| 2026-06-23 | 7.91 | 8.56 | 7.91 | 8.24 | 8.24 | qfq | 11,408,500 | 94,552,986 | 4.17% |
| 2026-06-22 | 7.84 | 8.05 | 7.46 | 7.91 | 7.91 | qfq | 9,468,313 | 73,265,293 | 0.89% |
| 2026-06-18 | 7.84 | 8.06 | 7.67 | 7.84 | 7.84 | qfq | 6,959,442 | 54,365,018 | -0.51% |
| 2026-06-17 | 8.16 | 8.20 | 7.83 | 7.88 | 7.88 | qfq | 7,155,900 | 56,978,623 | -3.90% |
| 2026-06-16 | 8.04 | 8.28 | 7.93 | 8.20 | 8.20 | qfq | 7,199,861 | 58,415,820 | 0.61% |
| 2026-06-15 | 8.43 | 8.56 | 8.07 | 8.15 | 8.15 | qfq | 10,700,618 | 88,444,814 | -3.89% |
| 2026-06-12 | 8.90 | 9.04 | 8.47 | 8.48 | 8.48 | qfq | 13,363,901 | 117,768,945 | 0.12% |
| 2026-06-10 | 8.28 | 8.56 | 8.20 | 8.47 | 8.47 | qfq | 4,176,318 | 34,958,022 | 2.67% |
| 2026-06-09 | 8.28 | 8.43 | 8.12 | 8.25 | 8.25 | qfq | 3,445,300 | 28,414,105 | 0.00% |
| 2026-06-08 | 8.24 | 8.34 | 8.09 | 8.25 | 8.25 | qfq | 6,574,101 | 53,810,464 | -3.17% |
| 2026-06-05 | 8.81 | 8.81 | 8.52 | 8.52 | 8.52 | qfq | 5,501,700 | 47,041,265 | -5.02% |
| 2026-06-04 | 9.43 | 9.43 | 8.97 | 8.97 | 8.97 | qfq | 5,321,300 | 48,223,276 | -4.98% |
| 2026-06-03 | 9.65 | 9.66 | 9.44 | 9.44 | 9.44 | qfq | 3,334,400 | 31,680,519 | -1.97% |
| 2026-06-02 | 9.51 | 9.64 | 9.43 | 9.63 | 9.63 | qfq | 3,196,816 | 30,539,343 | 0.94% |
| 2026-06-01 | 9.47 | 9.56 | 9.32 | 9.54 | 9.54 | qfq | 2,549,060 | 24,117,366 | 0.85% |
| 2026-05-29 | 9.67 | 9.69 | 9.45 | 9.46 | 9.46 | qfq | 3,647,400 | 34,800,387 | -2.07% |
| 2026-05-28 | 9.45 | 9.70 | 9.45 | 9.66 | 9.66 | qfq | 2,574,600 | 24,745,822 | 1.68% |
| 2026-05-27 | 9.65 | 9.75 | 9.47 | 9.50 | 9.50 | qfq | 3,789,907 | 36,377,984 | -2.56% |
| 2026-05-26 | 9.65 | 9.86 | 9.53 | 9.75 | 9.75 | qfq | 6,422,500 | 62,164,454 | 1.88% |
| 2026-05-25 | 9.50 | 9.61 | 9.43 | 9.57 | 9.57 | qfq | 3,834,200 | 36,522,502 | 0.84% |
| 2026-05-22 | 9.25 | 9.50 | 9.06 | 9.49 | 9.49 | qfq | 5,487,901 | 51,288,243 | 2.59% |
| 2026-05-21 | 9.38 | 9.50 | 9.20 | 9.25 | 9.25 | qfq | 3,920,233 | 36,641,033 | -1.18% |
| 2026-05-20 | 9.18 | 9.40 | 9.03 | 9.36 | 9.36 | qfq | 4,171,999 | 38,403,545 | 1.52% |
| 2026-05-19 | 9.27 | 9.34 | 9.16 | 9.22 | 9.22 | qfq | 2,443,600 | 22,534,930 | -0.54% |
| 2026-05-18 | 9.20 | 9.37 | 9.15 | 9.27 | 9.27 | qfq | 2,342,600 | 21,723,748 | 0.11% |
| 2026-05-15 | 9.32 | 9.35 | 9.21 | 9.26 | 9.26 | qfq | 2,521,700 | 23,359,026 | -0.64% |
| 2026-05-14 | 9.40 | 9.42 | 9.22 | 9.32 | 9.32 | qfq | 4,145,500 | 38,567,661 | -0.96% |
| 2026-05-13 | 9.25 | 9.43 | 9.23 | 9.41 | 9.41 | qfq | 5,103,701 | 47,595,638 | 1.40% |
| 2026-05-12 | 9.51 | 9.55 | 9.20 | 9.28 | 9.28 | qfq | 5,558,171 | 52,118,211 | -2.32% |
| 2026-05-11 | 9.45 | 9.58 | 9.38 | 9.50 | 9.50 | qfq | 6,218,187 | 58,982,188 | 0.42% |
| 2026-05-08 | 9.27 | 9.59 | 9.16 | 9.46 | 9.46 | qfq | 9,348,502 | 87,102,249 | 1.61% |
| 2026-05-07 | 9.18 | 9.36 | 9.10 | 9.31 | 9.31 | qfq | 7,173,384 | 66,337,087 | 1.09% |
| 2026-05-06 | 9.20 | 9.43 | 9.10 | 9.21 | 9.21 | qfq | 4,954,493 | 45,903,738 | 0.33% |
| 2026-04-30 | 9.47 | 9.47 | 9.14 | 9.18 | 9.18 | qfq | 6,717,401 | 62,054,388 | -3.27% |
| 2026-04-29 | 9.88 | 9.88 | 9.30 | 9.49 | 9.49 | qfq | 7,436,700 | 70,953,280 | -2.77% |
| 2026-04-28 | 9.62 | 9.85 | 9.47 | 9.76 | 9.76 | qfq | 4,889,520 | 47,199,446 | -0.20% |
| 2026-04-27 | 10.07 | 10.28 | 9.69 | 9.78 | 9.78 | qfq | 3,519,624 | 35,017,483 | -1.21% |
| 2026-04-24 | 9.45 | 9.90 | 9.28 | 9.90 | 9.90 | qfq | 3,319,501 | 32,038,941 | 4.98% |
| 2026-04-23 | 9.66 | 9.67 | 9.22 | 9.43 | 9.43 | qfq | 2,867,303 | 27,295,121 | -2.78% |
| 2026-04-22 | 9.79 | 9.84 | 9.66 | 9.70 | 9.70 | qfq | 1,759,944 | 17,143,656 | -1.02% |
| 2026-04-21 | 9.61 | 9.85 | 9.50 | 9.80 | 9.80 | qfq | 2,767,402 | 26,820,738 | 1.77% |
| 2026-04-20 | 9.84 | 9.94 | 9.60 | 9.63 | 9.63 | qfq | 2,745,200 | 26,778,557 | -1.73% |
| 2026-04-17 | 9.81 | 9.90 | 9.75 | 9.80 | 9.80 | qfq | 2,554,930 | 25,054,164 | -0.81% |
| 2026-04-16 | 10.06 | 10.10 | 9.85 | 9.88 | 9.88 | qfq | 3,135,650 | 31,154,544 | -1.79% |
| 2026-04-15 | 10.10 | 10.17 | 10.03 | 10.06 | 10.06 | qfq | 2,216,200 | 22,363,346 | -0.10% |
| 2026-04-14 | 10.22 | 10.22 | 9.98 | 10.07 | 10.07 | qfq | 2,206,200 | 22,215,966 | -0.30% |
| 2026-04-13 | 9.89 | 10.33 | 9.79 | 10.10 | 10.10 | qfq | 2,798,200 | 28,179,580 | 2.02% |
| 2026-04-10 | 10.00 | 10.08 | 9.90 | 9.90 | 9.90 | qfq | 1,654,100 | 16,490,067 | -1.00% |
| 2026-04-09 | 9.86 | 10.01 | 9.86 | 10.00 | 10.00 | qfq | 1,597,300 | 15,858,771 | 0.40% |
| 2026-04-08 | 9.86 | 10.01 | 9.83 | 9.96 | 9.96 | qfq | 2,054,200 | 20,443,423 | 1.63% |
| 2026-04-07 | 9.79 | 9.90 | 9.65 | 9.80 | 9.80 | qfq | 2,122,900 | 20,718,675 | 0.10% |
| 2026-04-03 | 10.14 | 10.14 | 9.77 | 9.79 | 9.79 | qfq | 3,201,700 | 31,741,142 | -3.36% |
| 2026-04-02 | 10.04 | 10.14 | 9.99 | 10.13 | 10.13 | qfq | 2,354,800 | 23,731,114 | 0.50% |
| 2026-04-01 | 10.26 | 10.26 | 10.04 | 10.08 | 10.08 | qfq | 2,282,260 | 23,105,925 | 0.20% |
| 2026-03-31 | 10.20 | 10.27 | 10.01 | 10.06 | 10.06 | qfq | 2,343,329 | 23,734,735 | -0.79% |
| 2026-03-30 | 10.01 | 10.31 | 9.97 | 10.14 | 10.14 | qfq | 2,711,000 | 27,446,726 | 0.70% |
| 2026-03-27 | 9.88 | 10.18 | 9.79 | 10.07 | 10.07 | qfq | 2,411,500 | 24,075,195 | 2.65% |
| 2026-03-26 | 9.95 | 10.05 | 9.76 | 9.81 | 9.81 | qfq | 1,897,200 | 18,746,228 | -1.11% |
| 2026-03-25 | 10.06 | 10.15 | 9.88 | 9.92 | 9.92 | qfq | 2,475,500 | 24,724,291 | -0.30% |
| 2026-03-24 | 9.75 | 10.09 | 9.75 | 9.95 | 9.95 | qfq | 2,858,550 | 28,438,229 | 3.11% |
| 2026-03-23 | 9.57 | 9.81 | 9.40 | 9.65 | 9.65 | qfq | 4,178,100 | 40,219,924 | 0.10% |
| 2026-03-20 | 10.12 | 10.12 | 9.64 | 9.64 | 9.64 | qfq | 5,179,101 | 50,793,102 | -4.27% |
| 2026-03-19 | 10.05 | 10.29 | 10.00 | 10.07 | 10.07 | qfq | 2,663,300 | 26,936,188 | 0.10% |
| 2026-03-18 | 10.24 | 10.29 | 9.92 | 10.06 | 10.06 | qfq | 3,695,100 | 37,336,229 | -1.57% |
| 2026-03-17 | 10.27 | 10.50 | 10.08 | 10.22 | 10.22 | qfq | 3,930,901 | 40,405,253 | 1.19% |
| 2026-03-16 | 10.18 | 10.37 | 10.05 | 10.10 | 10.10 | qfq | 4,625,002 | 47,018,092 | -2.04% |
| 2026-03-13 | 9.90 | 10.52 | 9.90 | 10.31 | 10.31 | qfq | 9,174,601 | 94,933,268 | 2.89% |
| 2026-03-12 | 10.22 | 10.47 | 10.02 | 10.02 | 10.02 | qfq | 5,681,628 | 58,031,770 | -1.28% |
| 2026-03-11 | 9.97 | 10.44 | 9.75 | 10.15 | 10.15 | qfq | 11,149,846 | 113,210,874 | 1.91% |
| 2026-03-10 | 9.69 | 9.96 | 9.67 | 9.96 | 9.96 | qfq | 3,960,726 | 39,174,418 | 4.95% |
| 2026-03-09 | 8.96 | 9.49 | 8.94 | 9.49 | 9.49 | qfq | 5,989,945 | 55,836,178 | 4.98% |
| 2026-03-06 | 8.81 | 9.10 | 8.78 | 9.04 | 9.04 | qfq | 2,644,400 | 23,739,561 | 2.61% |
| 2026-03-05 | 8.75 | 8.85 | 8.73 | 8.81 | 8.81 | qfq | 1,461,400 | 12,825,266 | 1.26% |
| 2026-03-04 | 8.65 | 8.78 | 8.56 | 8.70 | 8.70 | qfq | 1,489,600 | 12,945,462 | 0.58% |
| 2026-03-03 | 8.98 | 8.99 | 8.64 | 8.65 | 8.65 | qfq | 3,083,100 | 27,182,416 | -3.14% |
| 2026-03-02 | 9.00 | 9.02 | 8.81 | 8.93 | 8.93 | qfq | 3,805,601 | 33,913,643 | -2.40% |
| 2026-02-27 | 8.84 | 9.15 | 8.84 | 9.15 | 9.15 | qfq | 3,481,120 | 31,324,190 | 3.62% |
| 2026-02-26 | 9.00 | 9.00 | 8.81 | 8.83 | 8.83 | qfq | 1,578,900 | 13,982,834 | -0.90% |
| 2026-02-25 | 8.80 | 8.93 | 8.80 | 8.91 | 8.91 | qfq | 1,599,200 | 14,207,533 | 1.37% |
| 2026-02-24 | 8.74 | 8.84 | 8.66 | 8.79 | 8.79 | qfq | 1,880,290 | 16,492,001 | 1.97% |
| 2026-02-13 | 8.69 | 8.75 | 8.60 | 8.62 | 8.62 | qfq | 2,000,500 | 17,335,538 | -0.46% |
| 2026-02-12 | 8.82 | 8.87 | 8.66 | 8.66 | 8.66 | qfq | 3,158,510 | 27,690,800 | -2.04% |
| 2026-02-11 | 8.95 | 8.96 | 8.84 | 8.84 | 8.84 | qfq | 1,809,510 | 16,066,719 | -1.01% |
| 2026-02-10 | 8.81 | 8.99 | 8.79 | 8.93 | 8.93 | qfq | 2,253,200 | 20,052,099 | 1.02% |
| 2026-02-09 | 8.83 | 8.90 | 8.71 | 8.84 | 8.84 | qfq | 2,472,200 | 21,830,978 | 0.91% |
| 2026-02-06 | 8.81 | 8.84 | 8.63 | 8.76 | 8.76 | qfq | 2,746,600 | 23,991,798 | -1.46% |
| 2026-02-05 | 8.97 | 8.97 | 8.85 | 8.89 | 8.89 | qfq | 1,809,500 | 16,092,174 | -0.89% |
| 2026-02-04 | 8.74 | 8.98 | 8.72 | 8.97 | 8.97 | qfq | 3,100,400 | 27,528,299 | 2.63% |
| 2026-02-03 | 8.55 | 8.77 | 8.55 | 8.74 | 8.74 | qfq | 2,006,000 | 17,465,110 | 1.98% |
| 2026-02-02 | 8.67 | 8.69 | 8.54 | 8.57 | 8.57 | qfq | 1,599,000 | 13,781,422 | -1.15% |
| 2026-01-30 | 8.61 | 8.71 | 8.53 | 8.67 | 8.67 | qfq | 2,007,300 | 17,300,587 | 0.70% |
| 2026-01-29 | 8.63 | 8.77 | 8.61 | 8.61 | 8.61 | qfq | 2,343,400 | 20,362,647 | -1.03% |
| 2026-01-28 | 8.85 | 8.89 | 8.68 | 8.70 | 8.70 | qfq | 3,210,100 | 28,156,564 | -1.47% |
| 2026-01-27 | 9.01 | 9.09 | 8.77 | 8.83 | 8.83 | qfq | 4,091,000 | 36,239,693 | -2.32% |
| 2026-01-26 | 8.83 | 9.08 | 8.76 | 9.04 | 9.04 | qfq | 7,324,717 | 65,230,735 | 2.15% |
| 2026-01-23 | 8.86 | 9.24 | 8.84 | 8.85 | 8.85 | qfq | 15,176,410 | 134,705,095 | -4.84% |
| 2026-01-22 | 9.13 | 9.49 | 9.12 | 9.30 | 9.30 | qfq | 4,717,701 | 43,775,910 | 0.32% |
| 2026-01-21 | 9.21 | 9.49 | 9.11 | 9.27 | 9.27 | qfq | 3,917,412 | 36,360,943 | -0.96% |
| 2026-01-20 | 9.08 | 9.38 | 9.02 | 9.36 | 9.36 | qfq | 8,111,676 | 75,105,187 | 4.82% |
| 2026-01-19 | 8.36 | 8.93 | 8.36 | 8.93 | 8.93 | qfq | 3,979,901 | 35,012,368 | 5.06% |
| 2026-01-16 | 8.56 | 8.62 | 8.49 | 8.50 | 8.50 | qfq | 2,416,580 | 20,681,026 | -0.70% |
| 2026-01-15 | 8.54 | 8.60 | 8.53 | 8.56 | 8.56 | qfq | 1,482,300 | 12,693,200 | 0.47% |
| 2026-01-14 | 8.60 | 8.63 | 8.48 | 8.52 | 8.52 | qfq | 2,786,157 | 23,799,295 | -0.93% |
| 2026-01-13 | 8.50 | 8.69 | 8.41 | 8.60 | 8.60 | qfq | 3,293,410 | 28,197,894 | 0.94% |
| 2026-01-12 | 8.85 | 8.90 | 8.50 | 8.52 | 8.52 | qfq | 4,930,900 | 42,720,016 | -3.62% |
| 2026-01-09 | 8.78 | 8.93 | 8.70 | 8.84 | 8.84 | qfq | 2,460,901 | 21,705,477 | 1.49% |
| 2026-01-08 | 8.72 | 8.74 | 8.59 | 8.71 | 8.71 | qfq | 1,906,700 | 16,527,703 | 0.46% |
| 2026-01-07 | 8.67 | 8.81 | 8.65 | 8.67 | 8.67 | qfq | 2,357,700 | 20,505,936 | -0.91% |
| 2026-01-06 | 8.82 | 8.90 | 8.74 | 8.75 | 8.75 | qfq | 2,080,600 | 18,332,137 | -0.79% |
| 2026-01-05 | 8.98 | 8.98 | 8.72 | 8.82 | 8.82 | qfq | 2,499,465 | 22,066,244 | -1.45% |
| 2025-12-31 | 8.82 | 8.95 | 8.75 | 8.95 | 8.95 | qfq | 1,182,900 | 10,481,334 | 1.36% |
| 2025-12-30 | 9.19 | 9.19 | 8.83 | 8.83 | 8.83 | qfq | 2,185,000 | 19,569,570 | -3.29% |
| 2025-12-29 | 9.18 | 9.20 | 9.06 | 9.13 | 9.13 | qfq | 1,791,900 | 16,315,953 | -0.76% |
| 2025-12-26 | 9.01 | 9.27 | 8.98 | 9.20 | 9.20 | qfq | 2,698,304 | 24,613,766 | 3.25% |
| 2025-12-25 | 8.93 | 9.07 | 8.85 | 8.91 | 8.91 | qfq | 1,621,300 | 14,503,427 | -1.00% |
| 2025-12-24 | 8.85 | 9.07 | 8.80 | 9.00 | 9.00 | qfq | 2,674,400 | 23,931,503 | 2.27% |
| 2025-12-23 | 8.64 | 8.86 | 8.57 | 8.80 | 8.80 | qfq | 2,440,000 | 21,317,775 | 2.33% |
| 2025-12-22 | 8.48 | 8.61 | 8.37 | 8.60 | 8.60 | qfq | 1,435,500 | 12,164,567 | 1.53% |
| 2025-12-19 | 8.53 | 8.55 | 8.40 | 8.47 | 8.47 | qfq | 1,935,400 | 16,399,142 | 0.12% |
| 2025-12-18 | 8.43 | 8.58 | 8.30 | 8.46 | 8.46 | qfq | 1,593,101 | 13,493,801 | 0.36% |
| 2025-12-17 | 8.66 | 8.70 | 8.24 | 8.43 | 8.43 | qfq | 3,606,100 | 30,189,343 | -2.77% |
| 2025-12-16 | 8.95 | 8.96 | 8.66 | 8.67 | 8.67 | qfq | 1,749,200 | 15,299,732 | -3.24% |
| 2025-12-15 | 9.00 | 9.08 | 8.88 | 8.96 | 8.96 | qfq | 1,967,400 | 17,658,937 | -1.10% |
| 2025-12-12 | 9.05 | 9.23 | 9.00 | 9.06 | 9.06 | qfq | 1,569,900 | 14,348,083 | 0.67% |
| 2025-12-11 | 9.06 | 9.06 | 8.89 | 9.00 | 9.00 | qfq | 1,442,244 | 12,921,781 | -0.66% |
| 2025-12-10 | 9.12 | 9.17 | 9.05 | 9.06 | 9.06 | qfq | 958,601 | 8,721,503 | 0.00% |
| 2025-12-09 | 9.09 | 9.18 | 9.04 | 9.06 | 9.06 | qfq | 872,200 | 7,940,451 | -0.33% |
| 2025-12-08 | 9.20 | 9.20 | 9.07 | 9.09 | 9.09 | qfq | 898,900 | 8,187,992 | -0.22% |
| 2025-12-05 | 9.01 | 9.15 | 8.89 | 9.11 | 9.11 | qfq | 1,361,400 | 12,290,784 | 1.22% |
| 2025-12-04 | 9.18 | 9.28 | 8.96 | 9.00 | 9.00 | qfq | 2,283,300 | 20,695,887 | -2.49% |
| 2025-12-03 | 9.18 | 9.45 | 9.15 | 9.23 | 9.23 | qfq | 1,991,390 | 18,503,529 | 0.00% |
| 2025-12-02 | 9.31 | 9.32 | 9.17 | 9.23 | 9.23 | qfq | 1,474,400 | 13,609,601 | -0.86% |
| 2025-12-01 | 9.33 | 9.43 | 9.29 | 9.31 | 9.31 | qfq | 1,588,400 | 14,851,682 | -0.43% |
| 2025-11-28 | 9.33 | 9.42 | 9.26 | 9.35 | 9.35 | qfq | 1,231,124 | 11,491,113 | 0.21% |
| 2025-11-27 | 9.30 | 9.37 | 9.24 | 9.33 | 9.33 | qfq | 1,783,110 | 16,605,076 | 0.21% |
| 2025-11-26 | 9.33 | 9.50 | 9.31 | 9.31 | 9.31 | qfq | 1,714,400 | 16,109,429 | -0.21% |
| 2025-11-25 | 9.40 | 9.40 | 9.29 | 9.33 | 9.33 | qfq | 1,825,300 | 17,045,420 | 0.11% |
| 2025-11-24 | 9.15 | 9.52 | 9.15 | 9.32 | 9.32 | qfq | 1,855,200 | 17,338,677 | -0.43% |
| 2025-11-21 | 9.50 | 9.64 | 9.26 | 9.36 | 9.36 | qfq | 2,638,600 | 24,837,792 | -2.40% |
| 2025-11-20 | 9.66 | 9.77 | 9.55 | 9.59 | 9.59 | qfq | 2,664,600 | 25,707,695 | -0.93% |
| 2025-11-19 | 9.83 | 9.85 | 9.66 | 9.68 | 9.68 | qfq | 2,128,800 | 20,714,851 | -0.92% |
| 2025-11-18 | 9.90 | 9.94 | 9.65 | 9.77 | 9.77 | qfq | 2,187,000 | 21,404,687 | -0.81% |
| 2025-11-17 | 10.25 | 10.26 | 9.80 | 9.85 | 9.85 | qfq | 4,096,600 | 40,738,005 | -3.71% |
| 2025-11-14 | 10.00 | 10.50 | 9.90 | 10.23 | 10.23 | qfq | 4,499,357 | 45,702,104 | 2.20% |
| 2025-11-13 | 10.17 | 10.17 | 9.90 | 10.01 | 10.01 | qfq | 4,364,200 | 43,644,622 | -0.69% |
| 2025-11-12 | 9.62 | 10.08 | 9.49 | 10.08 | 10.08 | qfq | 7,001,014 | 69,395,431 | 5.00% |
| 2025-11-11 | 9.58 | 9.74 | 9.46 | 9.60 | 9.60 | qfq | 2,892,742 | 27,827,189 | 0.21% |
| 2025-11-10 | 9.67 | 9.78 | 9.43 | 9.58 | 9.58 | qfq | 3,449,800 | 33,009,437 | -1.14% |
| 2025-11-07 | 9.85 | 9.93 | 9.68 | 9.69 | 9.69 | qfq | 2,124,400 | 20,711,068 | -1.72% |
| 2025-11-06 | 9.97 | 9.99 | 9.69 | 9.86 | 9.86 | qfq | 2,507,500 | 24,665,985 | 0.10% |
| 2025-11-05 | 9.90 | 9.95 | 9.61 | 9.85 | 9.85 | qfq | 2,336,200 | 22,885,823 | 0.10% |
| 2025-11-04 | 9.67 | 10.18 | 9.67 | 9.84 | 9.84 | qfq | 3,763,330 | 37,557,332 | 1.23% |
| 2025-11-03 | 9.66 | 9.77 | 9.47 | 9.72 | 9.72 | qfq | 3,691,800 | 35,558,612 | 1.57% |
| 2025-10-31 | 9.11 | 9.57 | 9.06 | 9.57 | 9.57 | qfq | 4,444,675 | 41,820,272 | 5.05% |
| 2025-10-30 | 9.15 | 9.18 | 9.05 | 9.11 | 9.11 | qfq | 2,005,050 | 18,242,989 | -0.98% |
| 2025-10-29 | 9.08 | 9.25 | 9.08 | 9.20 | 9.20 | qfq | 2,223,751 | 20,394,776 | 0.66% |
| 2025-10-28 | 9.37 | 9.42 | 9.07 | 9.14 | 9.14 | qfq | 3,529,200 | 32,464,537 | -3.18% |
| 2025-10-27 | 9.80 | 9.80 | 9.40 | 9.44 | 9.44 | qfq | 2,179,300 | 20,784,900 | -0.11% |
| 2025-10-24 | 9.50 | 9.63 | 9.43 | 9.45 | 9.45 | qfq | 1,606,600 | 15,225,835 | -0.53% |
| 2025-10-23 | 9.21 | 9.57 | 9.21 | 9.50 | 9.50 | qfq | 3,261,287 | 30,858,852 | 2.48% |
| 2025-10-22 | 9.30 | 9.36 | 9.19 | 9.27 | 9.27 | qfq | 1,393,400 | 12,909,082 | -0.32% |
| 2025-10-21 | 9.28 | 9.49 | 9.13 | 9.30 | 9.30 | qfq | 1,868,400 | 17,351,145 | 0.11% |
| 2025-10-20 | 9.01 | 9.32 | 8.88 | 9.29 | 9.29 | qfq | 3,040,686 | 27,914,358 | 3.11% |
| 2025-10-17 | 8.89 | 9.05 | 8.82 | 9.01 | 9.01 | qfq | 2,129,300 | 18,977,010 | 1.69% |
| 2025-10-16 | 8.95 | 9.05 | 8.86 | 8.86 | 8.86 | qfq | 1,991,300 | 17,805,393 | -1.01% |
| 2025-10-15 | 8.96 | 9.07 | 8.85 | 8.95 | 8.95 | qfq | 1,569,300 | 14,033,585 | -0.11% |
| 2025-10-14 | 9.15 | 9.26 | 8.93 | 8.96 | 8.96 | qfq | 1,783,901 | 16,200,357 | -2.08% |
| 2025-10-13 | 8.65 | 9.16 | 8.60 | 9.15 | 9.15 | qfq | 2,340,225 | 20,949,552 | 2.69% |
| 2025-10-10 | 9.06 | 9.06 | 8.85 | 8.91 | 8.91 | qfq | 2,817,600 | 25,109,483 | -1.76% |
| 2025-10-09 | 9.52 | 9.55 | 9.02 | 9.07 | 9.07 | qfq | 4,612,190 | 42,415,324 | -4.02% |
| 2025-09-30 | 9.24 | 9.60 | 9.12 | 9.45 | 9.45 | qfq | 2,292,800 | 21,405,918 | 3.17% |
| 2025-09-29 | 9.31 | 9.36 | 9.10 | 9.16 | 9.16 | qfq | 2,356,901 | 21,694,746 | -1.72% |
| 2025-09-26 | 9.21 | 9.41 | 9.21 | 9.32 | 9.32 | qfq | 1,367,100 | 12,737,881 | 0.22% |
| 2025-09-25 | 9.48 | 9.72 | 9.30 | 9.30 | 9.30 | qfq | 3,052,001 | 28,873,749 | 0.00% |
| 2025-09-24 | 9.30 | 9.36 | 9.19 | 9.30 | 9.30 | qfq | 2,491,238 | 23,126,502 | 0.43% |
| 2025-09-23 | 9.76 | 9.76 | 9.21 | 9.26 | 9.26 | qfq | 4,021,734 | 37,538,896 | -4.44% |
| 2025-09-22 | 9.90 | 10.14 | 9.65 | 9.69 | 9.69 | qfq | 2,837,700 | 27,799,168 | -1.62% |
| 2025-09-19 | 9.68 | 9.96 | 9.56 | 9.85 | 9.85 | qfq | 2,411,800 | 23,571,061 | 1.86% |
| 2025-09-18 | 10.06 | 10.06 | 9.53 | 9.67 | 9.67 | qfq | 4,051,000 | 39,555,404 | -3.30% |
| 2025-09-17 | 9.98 | 10.06 | 9.88 | 10.00 | 10.00 | qfq | 2,182,300 | 21,801,994 | 0.30% |
| 2025-09-16 | 10.27 | 10.27 | 9.88 | 9.97 | 9.97 | qfq | 4,232,700 | 42,387,795 | -3.11% |
| 2025-09-15 | 10.49 | 10.68 | 10.29 | 10.29 | 10.29 | qfq | 2,576,500 | 26,756,231 | -2.19% |
| 2025-09-12 | 10.33 | 10.73 | 10.26 | 10.52 | 10.52 | qfq | 3,495,300 | 36,616,461 | 1.84% |
| 2025-09-11 | 10.53 | 10.53 | 10.21 | 10.33 | 10.33 | qfq | 4,202,717 | 43,303,104 | -0.96% |
| 2025-09-10 | 10.60 | 10.81 | 10.26 | 10.43 | 10.43 | qfq | 7,737,825 | 81,598,822 | -0.67% |
| 2025-09-09 | 10.00 | 10.50 | 10.00 | 10.50 | 10.50 | qfq | 6,917,600 | 71,927,799 | 5.00% |
| 2025-09-08 | 9.85 | 10.09 | 9.61 | 10.00 | 10.00 | qfq | 7,088,880 | 69,488,201 | 3.31% |
| 2025-09-05 | 9.29 | 9.68 | 9.24 | 9.68 | 9.68 | qfq | 4,981,666 | 47,489,264 | 4.99% |
| 2025-09-04 | 9.26 | 9.35 | 9.10 | 9.22 | 9.22 | qfq | 3,266,300 | 30,033,213 | 0.11% |
| 2025-09-03 | 9.20 | 9.34 | 9.10 | 9.21 | 9.21 | qfq | 2,792,300 | 25,734,404 | 0.00% |
| 2025-09-02 | 9.27 | 9.51 | 9.18 | 9.21 | 9.21 | qfq | 3,643,400 | 33,963,678 | -0.65% |
| 2025-09-01 | 9.56 | 9.56 | 9.10 | 9.27 | 9.27 | qfq | 5,014,578 | 46,723,889 | -3.03% |
| 2025-08-29 | 9.52 | 9.85 | 9.51 | 9.56 | 9.56 | qfq | 8,310,109 | 80,404,363 | 0.84% |
| 2025-08-28 | 9.15 | 9.48 | 9.05 | 9.48 | 9.48 | qfq | 5,107,825 | 48,075,335 | 4.98% |
| 2025-08-27 | 9.31 | 9.42 | 9.03 | 9.03 | 9.03 | qfq | 7,721,712 | 70,702,688 | -4.44% |
| 2025-08-26 | 9.77 | 9.80 | 9.31 | 9.45 | 9.45 | qfq | 9,132,515 | 86,988,494 | -3.57% |
| 2025-08-25 | 9.70 | 9.84 | 9.62 | 9.80 | 9.80 | qfq | 4,596,281 | 44,670,094 | 0.10% |
| 2025-08-22 | 10.27 | 10.27 | 9.67 | 9.79 | 9.79 | qfq | 8,577,271 | 84,732,277 | -3.83% |
| 2025-08-21 | 10.27 | 10.47 | 10.15 | 10.18 | 10.18 | qfq | 4,837,855 | 49,786,398 | -0.59% |
| 2025-08-20 | 9.98 | 10.43 | 9.90 | 10.24 | 10.24 | qfq | 5,964,200 | 60,537,227 | 1.69% |
| 2025-08-19 | 10.19 | 10.51 | 10.03 | 10.07 | 10.07 | qfq | 8,465,156 | 87,021,305 | -1.18% |
| 2025-08-18 | 10.30 | 10.34 | 9.88 | 10.19 | 10.19 | qfq | 11,615,613 | 117,543,673 | -0.59% |
| 2025-08-15 | 10.74 | 10.78 | 10.21 | 10.25 | 10.25 | qfq | 13,857,841 | 143,383,779 | -4.65% |
| 2025-08-14 | 11.13 | 11.19 | 10.75 | 10.75 | 10.75 | qfq | 10,995,302 | 119,877,430 | -5.04% |
| 2025-08-13 | 11.31 | 12.32 | 11.31 | 11.32 | 11.32 | qfq | 19,156,126 | 219,672,392 | -4.95% |
| 2025-08-12 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | qfq | 3,611,800 | 43,016,538 | -5.02% |
| 2025-08-11 | 12.20 | 12.54 | 12.18 | 12.54 | 12.54 | qfq | 8,559,385 | 106,688,515 | 5.03% |
| 2025-08-08 | 11.37 | 11.94 | 11.34 | 11.94 | 11.94 | qfq | 4,799,785 | 56,396,186 | 5.01% |
| 2025-08-07 | 11.51 | 11.53 | 11.24 | 11.37 | 11.37 | qfq | 3,038,600 | 34,551,025 | -0.26% |
| 2025-08-06 | 11.44 | 11.53 | 11.12 | 11.40 | 11.40 | qfq | 5,510,655 | 62,517,129 | -0.35% |
| 2025-08-05 | 10.96 | 11.51 | 10.91 | 11.44 | 11.44 | qfq | 8,638,601 | 98,159,167 | 4.38% |
| 2025-08-04 | 10.90 | 11.18 | 10.73 | 10.96 | 10.96 | qfq | 4,530,300 | 49,442,151 | -0.09% |
| 2025-08-01 | 10.71 | 11.06 | 10.71 | 10.97 | 10.97 | qfq | 4,416,603 | 48,165,187 | 2.81% |
| 2025-07-31 | 10.45 | 10.84 | 10.28 | 10.67 | 10.67 | qfq | 5,728,398 | 60,987,909 | 3.39% |
| 2025-07-30 | 10.50 | 10.62 | 10.19 | 10.32 | 10.32 | qfq | 4,130,000 | 43,102,159 | -1.24% |
| 2025-07-29 | 10.26 | 10.52 | 10.00 | 10.45 | 10.45 | qfq | 5,888,881 | 60,281,016 | 0.29% |
| 2025-07-28 | 10.80 | 10.86 | 10.42 | 10.42 | 10.42 | qfq | 7,768,101 | 82,084,472 | -5.01% |
| 2025-07-25 | 10.67 | 11.01 | 10.41 | 10.97 | 10.97 | qfq | 9,277,366 | 101,003,483 | 4.58% |
| 2025-07-24 | 10.77 | 11.00 | 10.47 | 10.49 | 10.49 | qfq | 9,358,700 | 100,228,151 | -0.10% |
| 2025-07-23 | 9.89 | 10.50 | 9.88 | 10.50 | 10.50 | qfq | 6,892,600 | 71,905,571 | 5.00% |
| 2025-07-22 | 10.04 | 10.04 | 9.81 | 10.00 | 10.00 | qfq | 8,756,657 | 87,390,050 | 4.60% |
| 2025-07-21 | 9.45 | 9.61 | 9.32 | 9.56 | 9.56 | qfq | 2,535,200 | 24,019,068 | 1.92% |
| 2025-07-18 | 9.30 | 9.45 | 9.22 | 9.38 | 9.38 | qfq | 1,919,900 | 17,893,434 | 0.97% |
| 2025-07-17 | 9.34 | 9.47 | 9.22 | 9.29 | 9.29 | qfq | 2,381,000 | 22,246,053 | 0.00% |
| 2025-07-16 | 9.06 | 9.30 | 9.02 | 9.29 | 9.29 | qfq | 2,132,200 | 19,590,926 | 1.42% |
| 2025-07-15 | 8.94 | 9.46 | 8.94 | 9.16 | 9.16 | qfq | 5,020,801 | 46,770,479 | 1.66% |
| 2025-07-14 | 9.14 | 9.20 | 8.83 | 9.01 | 9.01 | qfq | 3,392,511 | 30,431,408 | -0.88% |
| 2025-07-11 | 9.29 | 9.30 | 9.00 | 9.09 | 9.09 | qfq | 2,618,001 | 23,882,801 | 0.00% |
| 2025-07-10 | 9.41 | 9.48 | 9.05 | 9.09 | 9.09 | qfq | 2,831,400 | 26,148,923 | -3.30% |
| 2025-07-09 | 9.29 | 9.50 | 8.95 | 9.40 | 9.40 | qfq | 5,859,894 | 54,002,775 | 1.18% |
| 2025-07-08 | 9.36 | 9.57 | 9.29 | 9.29 | 9.29 | qfq | 2,904,700 | 27,357,593 | -0.75% |
| 2025-07-07 | 9.52 | 9.59 | 9.32 | 9.36 | 9.36 | qfq | 4,620,701 | 43,493,225 | -3.21% |
| 2025-07-04 | 9.93 | 10.12 | 9.50 | 9.67 | 9.67 | qfq | 7,659,501 | 75,503,760 | -2.13% |
| 2025-07-03 | 9.67 | 10.10 | 9.63 | 9.88 | 9.88 | qfq | 6,020,854 | 59,680,714 | 1.23% |
| 2025-07-02 | 9.49 | 9.76 | 9.31 | 9.76 | 9.76 | qfq | 7,471,946 | 71,528,858 | 3.83% |
| 2025-07-01 | 9.62 | 10.01 | 9.36 | 9.40 | 9.40 | qfq | 11,707,510 | 114,112,629 | -1.36% |
| 2025-06-30 | 9.20 | 9.53 | 8.92 | 9.53 | 9.53 | qfq | 8,336,042 | 77,763,455 | 4.96% |
| 2025-06-27 | 8.81 | 9.16 | 8.80 | 9.08 | 9.08 | qfq | 3,370,010 | 30,311,705 | 3.18% |
| 2025-06-26 | 8.92 | 9.00 | 8.79 | 8.80 | 8.80 | qfq | 3,027,213 | 26,848,745 | -1.35% |
| 2025-06-25 | 8.81 | 9.21 | 8.75 | 8.92 | 8.92 | qfq | 3,423,800 | 30,793,647 | 1.36% |
| 2025-06-24 | 8.90 | 9.05 | 8.74 | 8.80 | 8.80 | qfq | 2,670,700 | 23,538,174 | -0.11% |
| 2025-06-23 | 8.53 | 8.99 | 8.53 | 8.81 | 8.81 | qfq | 3,987,400 | 35,097,540 | -1.89% |
| 2025-06-20 | 8.61 | 9.23 | 8.61 | 8.98 | 8.98 | qfq | 6,750,103 | 60,474,847 | 2.16% |
| 2025-06-19 | 9.00 | 9.06 | 8.66 | 8.79 | 8.79 | qfq | 5,384,097 | 47,783,737 | 0.57% |
| 2025-06-18 | 9.08 | 9.10 | 8.66 | 8.74 | 8.74 | qfq | 6,732,900 | 59,484,884 | -3.64% |
| 2025-06-17 | 9.00 | 9.20 | 8.93 | 9.07 | 9.07 | qfq | 11,474,700 | 104,348,430 | 3.54% |
| 2025-06-16 | 8.44 | 8.76 | 8.44 | 8.76 | 8.76 | qfq | 2,391,600 | 20,853,836 | 5.04% |
| 2025-06-13 | 8.56 | 8.66 | 8.33 | 8.34 | 8.34 | qfq | 7,242,200 | 61,079,070 | -4.47% |
| 2025-06-12 | 8.69 | 8.90 | 8.49 | 8.73 | 8.73 | qfq | 10,987,764 | 95,272,733 | -1.80% |
| 2025-06-11 | 8.99 | 8.99 | 8.46 | 8.89 | 8.89 | qfq | 25,011,995 | 220,057,253 | 3.86% |
| 2025-06-10 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | qfq | 948,101 | 8,115,745 | 5.03% |
| 2025-06-09 | 7.99 | 8.15 | 7.88 | 8.15 | 8.15 | qfq | 5,684,110 | 46,141,080 | 5.03% |
| 2025-06-06 | 7.54 | 7.76 | 7.40 | 7.76 | 7.76 | qfq | 7,108,330 | 54,447,978 | 5.01% |
| 2025-06-05 | 7.06 | 7.39 | 7.02 | 7.39 | 7.39 | qfq | 6,865,200 | 50,294,266 | 4.97% |
| 2025-06-04 | 6.91 | 7.09 | 6.90 | 7.04 | 7.04 | qfq | 4,189,490 | 29,452,083 | 1.88% |
| 2025-06-03 | 6.95 | 7.04 | 6.90 | 6.91 | 6.91 | qfq | 4,063,910 | 28,239,817 | -1.14% |
| 2025-05-30 | 6.92 | 7.02 | 6.88 | 6.99 | 6.99 | qfq | 2,687,914 | 18,695,679 | -0.57% |
| 2025-05-29 | 6.98 | 7.06 | 6.89 | 7.03 | 7.03 | qfq | 3,671,349 | 25,700,022 | 1.44% |
| 2025-05-28 | 7.03 | 7.19 | 6.90 | 6.93 | 6.93 | qfq | 3,305,300 | 23,111,953 | -1.14% |
| 2025-05-27 | 6.88 | 7.08 | 6.83 | 7.01 | 7.01 | qfq | 2,585,700 | 18,070,855 | 2.04% |
| 2025-05-26 | 6.82 | 6.93 | 6.78 | 6.87 | 6.87 | qfq | 2,773,278 | 19,022,869 | 0.59% |
| 2025-05-23 | 6.98 | 7.03 | 6.83 | 6.83 | 6.83 | qfq | 3,583,900 | 24,788,991 | -2.84% |
| 2025-05-22 | 7.10 | 7.13 | 6.85 | 7.03 | 7.03 | qfq | 6,251,149 | 43,640,478 | -1.68% |
| 2025-05-21 | 7.21 | 7.27 | 7.01 | 7.15 | 7.15 | qfq | 5,555,400 | 39,713,016 | -1.52% |
| 2025-05-20 | 7.11 | 7.33 | 7.11 | 7.26 | 7.26 | qfq | 5,918,401 | 42,860,035 | 0.14% |
| 2025-05-19 | 7.25 | 7.25 | 7.05 | 7.25 | 7.25 | qfq | 8,411,249 | 60,802,378 | 5.07% |
| 2025-05-16 | 7.10 | 7.10 | 6.84 | 6.90 | 6.90 | qfq | 4,909,986 | 33,836,703 | -2.54% |
| 2025-05-15 | 6.82 | 7.09 | 6.79 | 7.08 | 7.08 | qfq | 5,946,196 | 41,467,078 | 4.58% |
| 2025-05-14 | 6.67 | 6.92 | 6.61 | 6.77 | 6.77 | qfq | 5,609,500 | 38,100,220 | 1.50% |
| 2025-05-13 | 6.97 | 6.97 | 6.60 | 6.67 | 6.67 | qfq | 9,558,500 | 64,755,445 | -3.33% |
| 2025-05-12 | 6.72 | 6.98 | 6.72 | 6.90 | 6.90 | qfq | 13,386,102 | 92,015,841 | 3.76% |
| 2025-05-09 | 6.39 | 6.65 | 6.39 | 6.65 | 6.65 | qfq | 10,414,586 | 68,812,829 | 5.06% |
| 2025-05-08 | 6.03 | 6.33 | 6.00 | 6.33 | 6.33 | qfq | 7,450,564 | 46,646,912 | 4.98% |
| 2025-05-07 | 6.15 | 6.18 | 6.00 | 6.03 | 6.03 | qfq | 10,232,380 | 62,396,275 | 0.50% |
| 2025-05-06 | 5.77 | 6.00 | 5.76 | 6.00 | 6.00 | qfq | 9,254,375 | 54,786,562 | 5.08% |
| 2025-04-30 | 5.56 | 5.94 | 5.46 | 5.71 | 5.71 | qfq | 17,048,544 | 96,091,024 | -0.17% |
| 2025-04-28 | 5.65 | 5.94 | 5.43 | 5.72 | 5.72 | qfq | 21,517,897 | 121,976,100 | -4.03% |
| 2025-04-25 | 6.19 | 6.46 | 5.92 | 5.96 | 5.96 | qfq | 36,712,789 | 222,424,539 | -9.28% |
| 2025-04-24 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | qfq | 10,326,300 | 67,843,791 | -10.00% |
| 2025-04-23 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | qfq | 1,394,400 | 10,179,120 | -9.99% |
| 2025-04-22 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | qfq | 868,900 | 7,046,779 | -9.99% |
| 2025-04-21 | 9.18 | 9.25 | 8.91 | 9.01 | 9.01 | qfq | 6,934,100 | 62,565,389 | -2.17% |
| 2025-04-18 | 9.39 | 9.39 | 9.18 | 9.21 | 9.21 | qfq | 3,616,101 | 33,539,014 | -1.07% |
| 2025-04-17 | 9.15 | 9.44 | 9.07 | 9.31 | 9.31 | qfq | 3,672,601 | 34,115,421 | 1.75% |
| 2025-04-16 | 9.23 | 9.29 | 9.00 | 9.15 | 9.15 | qfq | 4,402,802 | 40,200,838 | -0.87% |
| 2025-04-15 | 9.15 | 9.30 | 9.00 | 9.23 | 9.23 | qfq | 3,905,800 | 36,041,645 | 0.87% |
| 2025-04-14 | 8.88 | 9.28 | 8.85 | 9.15 | 9.15 | qfq | 6,076,400 | 55,060,043 | 3.39% |
| 2025-04-11 | 8.41 | 8.92 | 8.41 | 8.85 | 8.85 | qfq | 5,768,301 | 50,652,104 | 3.75% |
| 2025-04-10 | 8.51 | 8.69 | 8.51 | 8.53 | 8.53 | qfq | 6,308,200 | 54,294,757 | 1.91% |
| 2025-04-09 | 8.00 | 8.46 | 7.35 | 8.37 | 8.37 | qfq | 9,961,942 | 80,268,452 | 3.08% |
| 2025-04-08 | 8.30 | 8.66 | 8.10 | 8.12 | 8.12 | qfq | 12,747,434 | 105,020,414 | -9.78% |
| 2025-04-07 | 9.54 | 9.58 | 9.00 | 9.00 | 9.00 | qfq | 4,911,000 | 44,990,731 | -10.00% |
| 2025-04-03 | 9.87 | 10.18 | 9.86 | 10.00 | 10.00 | qfq | 5,708,751 | 56,959,808 | 0.60% |
| 2025-04-02 | 10.04 | 10.22 | 9.70 | 9.94 | 9.94 | qfq | 11,147,101 | 112,035,668 | -1.39% |
| 2025-04-01 | 9.57 | 10.46 | 9.57 | 10.08 | 10.08 | qfq | 17,403,301 | 178,735,474 | 5.99% |
| 2025-03-31 | 9.67 | 9.67 | 9.39 | 9.51 | 9.51 | qfq | 4,537,600 | 43,140,219 | -1.86% |
| 2025-03-28 | 9.91 | 10.10 | 9.65 | 9.69 | 9.69 | qfq | 4,952,700 | 48,847,653 | -2.22% |
| 2025-03-27 | 9.97 | 10.04 | 9.75 | 9.91 | 9.91 | qfq | 3,379,900 | 33,390,402 | 0.00% |
| 2025-03-26 | 9.65 | 10.15 | 9.65 | 9.91 | 9.91 | qfq | 4,941,200 | 49,408,892 | 2.27% |
| 2025-03-25 | 9.92 | 9.96 | 9.65 | 9.69 | 9.69 | qfq | 4,426,500 | 43,297,491 | -2.32% |
| 2025-03-24 | 10.53 | 10.60 | 9.74 | 9.92 | 9.92 | qfq | 8,582,900 | 86,733,984 | -3.41% |
| 2025-03-21 | 10.19 | 10.54 | 10.07 | 10.27 | 10.27 | qfq | 6,148,800 | 63,119,627 | 0.79% |
| 2025-03-20 | 10.37 | 10.43 | 10.12 | 10.19 | 10.19 | qfq | 4,646,600 | 47,332,952 | -1.74% |
| 2025-03-19 | 10.22 | 10.51 | 10.16 | 10.37 | 10.37 | qfq | 6,383,300 | 66,113,563 | 0.88% |
| 2025-03-18 | 10.25 | 10.38 | 10.11 | 10.28 | 10.28 | qfq | 4,837,801 | 49,441,359 | 0.49% |
| 2025-03-17 | 10.26 | 10.37 | 10.05 | 10.23 | 10.23 | qfq | 5,201,500 | 53,035,507 | -0.20% |
| 2025-03-14 | 10.37 | 10.37 | 9.96 | 10.25 | 10.25 | qfq | 5,666,780 | 57,585,171 | -0.29% |
| 2025-03-13 | 10.40 | 10.51 | 10.10 | 10.28 | 10.28 | qfq | 7,593,868 | 78,136,996 | -1.63% |
| 2025-03-12 | 10.80 | 10.93 | 10.41 | 10.45 | 10.45 | qfq | 7,943,699 | 84,852,480 | -2.43% |
| 2025-03-11 | 10.60 | 11.00 | 10.54 | 10.71 | 10.71 | qfq | 6,567,201 | 70,236,074 | -0.28% |
| 2025-03-10 | 10.86 | 11.14 | 10.70 | 10.74 | 10.74 | qfq | 12,146,002 | 132,539,456 | -1.38% |
| 2025-03-07 | 10.07 | 10.98 | 10.05 | 10.89 | 10.89 | qfq | 14,272,967 | 150,621,408 | 8.04% |
| 2025-03-06 | 10.15 | 10.24 | 9.98 | 10.08 | 10.08 | qfq | 5,253,600 | 53,007,817 | 0.40% |
| 2025-03-05 | 9.97 | 10.33 | 9.87 | 10.04 | 10.04 | qfq | 7,432,500 | 74,899,521 | -0.10% |
| 2025-03-04 | 9.55 | 10.05 | 9.55 | 10.05 | 10.05 | qfq | 8,589,800 | 85,020,703 | 3.18% |
| 2025-03-03 | 9.42 | 10.28 | 9.41 | 9.74 | 9.74 | qfq | 10,642,445 | 105,473,856 | 3.29% |
| 2025-02-28 | 9.27 | 9.57 | 9.27 | 9.43 | 9.43 | qfq | 9,739,090 | 92,170,533 | 0.75% |
| 2025-02-27 | 9.10 | 9.65 | 9.02 | 9.36 | 9.36 | qfq | 10,832,982 | 101,478,192 | 2.30% |
| 2025-02-26 | 9.33 | 9.40 | 9.01 | 9.15 | 9.15 | qfq | 8,517,401 | 77,991,644 | -1.82% |
| 2025-02-25 | 9.45 | 9.48 | 9.23 | 9.32 | 9.32 | qfq | 5,873,400 | 54,954,386 | -0.64% |
| 2025-02-24 | 9.25 | 9.49 | 9.17 | 9.38 | 9.38 | qfq | 5,195,700 | 48,553,516 | 1.19% |
| 2025-02-21 | 9.29 | 9.43 | 9.10 | 9.27 | 9.27 | qfq | 4,025,100 | 37,111,786 | -0.86% |
| 2025-02-20 | 9.31 | 9.50 | 9.26 | 9.35 | 9.35 | qfq | 5,004,100 | 46,881,953 | 0.00% |
| 2025-02-19 | 9.27 | 9.55 | 9.13 | 9.35 | 9.35 | qfq | 5,960,000 | 55,908,150 | 2.52% |
| 2025-02-18 | 9.37 | 9.40 | 9.03 | 9.12 | 9.12 | qfq | 4,901,767 | 45,179,661 | -2.36% |
| 2025-02-17 | 9.65 | 9.78 | 9.25 | 9.34 | 9.34 | qfq | 8,235,967 | 78,066,481 | -3.11% |
| 2025-02-14 | 9.45 | 9.65 | 9.35 | 9.64 | 9.64 | qfq | 5,160,591 | 49,426,593 | 2.34% |
| 2025-02-13 | 9.32 | 9.59 | 9.31 | 9.42 | 9.42 | qfq | 4,265,001 | 40,300,768 | 1.07% |
| 2025-02-12 | 9.34 | 9.50 | 9.26 | 9.32 | 9.32 | qfq | 3,002,800 | 28,123,476 | -0.11% |
| 2025-02-11 | 9.53 | 9.58 | 9.33 | 9.33 | 9.33 | qfq | 3,220,145 | 30,252,984 | -2.10% |
| 2025-02-10 | 9.25 | 9.55 | 9.16 | 9.53 | 9.53 | qfq | 5,200,044 | 48,934,578 | 3.14% |
| 2025-02-07 | 9.07 | 9.46 | 9.07 | 9.24 | 9.24 | qfq | 4,633,500 | 42,835,710 | 1.87% |
| 2025-02-06 | 9.00 | 9.12 | 8.93 | 9.07 | 9.07 | qfq | 2,535,691 | 22,939,693 | 0.44% |
| 2025-02-05 | 8.88 | 9.09 | 8.88 | 9.03 | 9.03 | qfq | 2,455,791 | 22,078,889 | 2.03% |
| 2025-01-27 | 8.82 | 9.13 | 8.82 | 8.85 | 8.85 | qfq | 2,914,700 | 26,205,031 | 0.23% |
| 2025-01-24 | 8.83 | 8.93 | 8.66 | 8.83 | 8.83 | qfq | 2,729,700 | 24,070,009 | 0.91% |
| 2025-01-23 | 9.16 | 9.21 | 8.75 | 8.75 | 8.75 | qfq | 4,159,300 | 37,418,449 | -3.10% |
| 2025-01-22 | 9.10 | 9.66 | 8.97 | 9.03 | 9.03 | qfq | 5,045,800 | 46,144,720 | 0.44% |
| 2025-01-21 | 9.18 | 9.28 | 8.90 | 8.99 | 8.99 | qfq | 3,058,000 | 27,500,589 | -2.18% |
| 2025-01-20 | 9.22 | 9.25 | 9.07 | 9.19 | 9.19 | qfq | 2,835,800 | 25,992,604 | -0.22% |
| 2025-01-17 | 8.93 | 9.22 | 8.83 | 9.21 | 9.21 | qfq | 6,384,945 | 57,622,395 | 2.56% |
| 2025-01-16 | 8.88 | 9.36 | 8.88 | 8.98 | 8.98 | qfq | 8,534,287 | 77,635,076 | 1.13% |
| 2025-01-15 | 8.60 | 9.04 | 8.60 | 8.88 | 8.88 | qfq | 9,763,843 | 85,932,705 | 2.30% |
| 2025-01-14 | 7.96 | 8.68 | 7.96 | 8.68 | 8.68 | qfq | 6,331,667 | 54,417,098 | 10.01% |
| 2025-01-13 | 7.75 | 7.90 | 7.61 | 7.89 | 7.89 | qfq | 2,372,000 | 18,476,263 | 0.00% |
| 2025-01-10 | 8.10 | 8.19 | 7.84 | 7.89 | 7.89 | qfq | 3,114,300 | 24,874,589 | -3.19% |
| 2025-01-09 | 8.00 | 8.20 | 7.92 | 8.15 | 8.15 | qfq | 2,920,710 | 23,661,898 | 1.12% |
| 2025-01-08 | 8.10 | 8.15 | 7.82 | 8.06 | 8.06 | qfq | 3,536,600 | 28,302,456 | -0.49% |
| 2025-01-07 | 7.78 | 8.24 | 7.71 | 8.10 | 8.10 | qfq | 4,930,973 | 39,041,664 | 4.52% |
| 2025-01-06 | 7.60 | 7.93 | 7.50 | 7.75 | 7.75 | qfq | 6,045,500 | 46,875,081 | -1.65% |
| 2025-01-03 | 8.57 | 8.72 | 7.87 | 7.88 | 7.88 | qfq | 10,486,990 | 87,070,195 | -4.48% |
| 2025-01-02 | 8.33 | 8.52 | 8.22 | 8.25 | 8.25 | qfq | 3,906,700 | 32,679,012 | -1.20% |
| 2024-12-31 | 8.85 | 8.92 | 8.35 | 8.35 | 8.35 | qfq | 4,301,269 | 36,940,860 | -4.68% |
| 2024-12-30 | 8.66 | 8.92 | 8.53 | 8.76 | 8.76 | qfq | 7,156,479 | 62,819,536 | 1.27% |
| 2024-12-27 | 8.32 | 8.84 | 8.26 | 8.65 | 8.65 | qfq | 5,896,500 | 50,876,516 | 3.97% |
| 2024-12-26 | 8.27 | 8.44 | 8.25 | 8.32 | 8.32 | qfq | 3,725,420 | 31,002,054 | -0.36% |
| 2024-12-25 | 8.74 | 8.84 | 8.10 | 8.35 | 8.35 | qfq | 3,907,075 | 32,806,056 | -2.79% |
| 2024-12-24 | 8.85 | 8.85 | 8.39 | 8.59 | 8.59 | qfq | 6,570,900 | 56,424,912 | -2.94% |
| 2024-12-23 | 9.36 | 9.45 | 8.74 | 8.85 | 8.85 | qfq | 9,131,589 | 82,328,835 | -8.39% |
| 2024-12-20 | 9.75 | 9.89 | 9.59 | 9.66 | 9.66 | qfq | 4,702,001 | 45,824,862 | -1.63% |
| 2024-12-19 | 9.70 | 9.99 | 9.59 | 9.82 | 9.82 | qfq | 3,815,377 | 37,243,264 | 0.51% |
| 2024-12-18 | 9.71 | 9.85 | 9.50 | 9.77 | 9.77 | qfq | 3,320,875 | 32,206,385 | 0.62% |
| 2024-12-17 | 10.09 | 10.22 | 9.63 | 9.71 | 9.71 | qfq | 4,239,100 | 41,700,148 | -3.77% |
| 2024-12-16 | 10.16 | 10.30 | 10.01 | 10.09 | 10.09 | qfq | 3,577,300 | 36,276,976 | -0.98% |
| 2024-12-13 | 10.49 | 10.50 | 10.19 | 10.19 | 10.19 | qfq | 4,463,400 | 46,148,298 | -3.41% |
| 2024-12-12 | 10.42 | 10.56 | 10.29 | 10.55 | 10.55 | qfq | 4,825,300 | 50,307,286 | 1.25% |
| 2024-12-11 | 10.58 | 10.59 | 10.40 | 10.42 | 10.42 | qfq | 4,050,867 | 42,376,943 | -0.76% |
| 2024-12-10 | 10.85 | 10.97 | 10.50 | 10.50 | 10.50 | qfq | 6,342,901 | 67,556,734 | -0.66% |
| 2024-12-09 | 10.76 | 11.03 | 10.54 | 10.57 | 10.57 | qfq | 6,786,664 | 72,912,609 | -1.58% |
| 2024-12-06 | 10.66 | 10.86 | 10.41 | 10.74 | 10.74 | qfq | 6,345,601 | 67,505,675 | 0.66% |
| 2024-12-05 | 10.63 | 10.73 | 10.26 | 10.67 | 10.67 | qfq | 7,588,520 | 79,912,469 | 0.28% |
| 2024-12-04 | 10.55 | 11.27 | 10.50 | 10.64 | 10.64 | qfq | 7,927,750 | 85,516,215 | -0.37% |
| 2024-12-03 | 10.39 | 11.01 | 10.30 | 10.68 | 10.68 | qfq | 12,214,102 | 130,647,991 | 2.99% |
| 2024-12-02 | 10.30 | 10.63 | 10.27 | 10.37 | 10.37 | qfq | 7,199,400 | 74,985,699 | 0.68% |
| 2024-11-29 | 10.38 | 10.55 | 10.11 | 10.30 | 10.30 | qfq | 7,066,300 | 73,208,163 | -1.15% |
| 2024-11-28 | 10.19 | 10.53 | 10.06 | 10.42 | 10.42 | qfq | 6,746,400 | 69,833,135 | 1.46% |
| 2024-11-27 | 10.23 | 10.39 | 9.86 | 10.27 | 10.27 | qfq | 7,047,800 | 71,437,041 | 0.20% |
| 2024-11-26 | 9.99 | 10.57 | 9.99 | 10.25 | 10.25 | qfq | 8,206,100 | 84,634,793 | 2.50% |
| 2024-11-25 | 10.01 | 10.35 | 9.76 | 10.00 | 10.00 | qfq | 6,652,200 | 66,346,189 | -0.70% |
| 2024-11-22 | 10.46 | 10.46 | 9.86 | 10.07 | 10.07 | qfq | 10,369,500 | 105,246,451 | -0.89% |
| 2024-11-21 | 9.42 | 10.39 | 9.37 | 10.16 | 10.16 | qfq | 11,635,301 | 115,781,375 | 7.29% |
| 2024-11-20 | 9.14 | 9.58 | 9.09 | 9.47 | 9.47 | qfq | 6,084,101 | 57,182,949 | 4.07% |
| 2024-11-19 | 9.15 | 9.24 | 8.89 | 9.10 | 9.10 | qfq | 5,804,715 | 52,566,547 | -0.55% |
| 2024-11-18 | 9.70 | 9.88 | 9.10 | 9.15 | 9.15 | qfq | 7,963,615 | 74,511,669 | -5.67% |
| 2024-11-15 | 10.06 | 10.17 | 9.69 | 9.70 | 9.70 | qfq | 5,094,501 | 50,660,922 | -3.48% |
| 2024-11-14 | 10.32 | 10.35 | 10.03 | 10.05 | 10.05 | qfq | 4,859,304 | 49,394,584 | -2.62% |
| 2024-11-13 | 10.39 | 10.49 | 10.08 | 10.32 | 10.32 | qfq | 6,790,557 | 69,615,763 | -0.77% |
| 2024-11-12 | 10.48 | 10.80 | 10.30 | 10.40 | 10.40 | qfq | 11,583,792 | 122,304,776 | -2.26% |
| 2024-11-11 | 10.35 | 10.78 | 10.10 | 10.64 | 10.64 | qfq | 16,833,697 | 177,443,273 | 2.41% |
| 2024-11-08 | 10.19 | 10.63 | 10.00 | 10.39 | 10.39 | qfq | 12,871,300 | 132,387,582 | 2.36% |
| 2024-11-07 | 10.00 | 10.17 | 9.88 | 10.15 | 10.15 | qfq | 7,354,000 | 73,945,555 | 0.89% |
| 2024-11-06 | 10.55 | 10.69 | 9.95 | 10.06 | 10.06 | qfq | 13,541,000 | 138,387,212 | -4.46% |
| 2024-11-05 | 10.52 | 10.69 | 10.30 | 10.53 | 10.53 | qfq | 9,605,051 | 100,917,970 | 0.19% |
| 2024-11-04 | 10.85 | 10.85 | 10.36 | 10.51 | 10.51 | qfq | 11,293,800 | 118,825,724 | -2.59% |
| 2024-11-01 | 10.27 | 11.39 | 10.20 | 10.79 | 10.79 | qfq | 23,325,391 | 255,141,376 | 4.25% |
| 2024-10-31 | 10.16 | 10.77 | 9.96 | 10.35 | 10.35 | qfq | 15,325,800 | 157,337,961 | 1.77% |
| 2024-10-30 | 10.39 | 10.60 | 10.04 | 10.17 | 10.17 | qfq | 9,956,409 | 102,063,561 | -2.02% |
| 2024-10-29 | 10.75 | 10.92 | 10.33 | 10.38 | 10.38 | qfq | 14,742,217 | 156,457,490 | -2.81% |
| 2024-10-28 | 9.79 | 10.76 | 9.79 | 10.68 | 10.68 | qfq | 16,231,354 | 169,938,730 | 4.20% |
| 2024-10-25 | 9.77 | 10.36 | 9.69 | 10.25 | 10.25 | qfq | 14,022,701 | 141,292,376 | 6.33% |
| 2024-10-24 | 10.19 | 10.44 | 9.56 | 9.64 | 9.64 | qfq | 17,195,300 | 168,583,321 | -4.46% |
| 2024-10-23 | 9.68 | 10.20 | 9.63 | 10.09 | 10.09 | qfq | 16,521,200 | 164,847,086 | 2.85% |
| 2024-10-22 | 9.38 | 9.99 | 9.30 | 9.81 | 9.81 | qfq | 25,400,328 | 245,493,861 | 3.15% |
| 2024-10-21 | 8.66 | 9.53 | 8.66 | 9.51 | 9.51 | qfq | 36,165,416 | 338,806,857 | 9.82% |
| 2024-10-18 | 8.38 | 8.84 | 8.33 | 8.66 | 8.66 | qfq | 18,151,237 | 156,999,031 | 3.10% |
| 2024-10-17 | 8.00 | 8.80 | 8.00 | 8.40 | 8.40 | qfq | 19,576,300 | 166,497,155 | 5.00% |
| 2024-10-16 | 7.88 | 8.14 | 7.80 | 8.00 | 8.00 | qfq | 5,440,011 | 43,589,757 | -0.25% |
| 2024-10-15 | 7.88 | 8.36 | 7.81 | 8.02 | 8.02 | qfq | 8,754,200 | 70,727,394 | 0.75% |
| 2024-10-14 | 7.90 | 7.97 | 7.73 | 7.96 | 7.96 | qfq | 6,932,220 | 54,579,462 | 2.18% |
| 2024-10-11 | 8.24 | 8.24 | 7.65 | 7.79 | 7.79 | qfq | 8,118,000 | 63,800,126 | -5.46% |
| 2024-10-10 | 8.41 | 8.74 | 8.23 | 8.24 | 8.24 | qfq | 10,102,200 | 85,030,073 | -1.08% |
| 2024-10-09 | 9.00 | 9.14 | 8.31 | 8.33 | 8.33 | qfq | 14,838,400 | 129,403,483 | -9.06% |
| 2024-10-08 | 9.32 | 9.34 | 8.57 | 9.16 | 9.16 | qfq | 20,519,801 | 185,051,440 | 7.89% |
| 2024-09-30 | 8.01 | 8.60 | 7.93 | 8.49 | 8.49 | qfq | 19,609,100 | 162,501,760 | 8.15% |
| 2024-09-27 | 7.59 | 7.98 | 7.51 | 7.85 | 7.85 | qfq | 16,958,004 | 130,792,118 | 3.84% |
| 2024-09-26 | 7.31 | 7.70 | 7.21 | 7.56 | 7.56 | qfq | 15,914,200 | 118,833,007 | 2.16% |
| 2024-09-25 | 7.16 | 7.45 | 7.08 | 7.40 | 7.40 | qfq | 15,075,027 | 109,978,143 | 4.82% |
| 2024-09-24 | 6.91 | 7.14 | 6.85 | 7.06 | 7.06 | qfq | 8,829,600 | 61,788,349 | 2.17% |
| 2024-09-23 | 6.96 | 7.06 | 6.88 | 6.91 | 6.91 | qfq | 6,243,126 | 43,427,133 | -0.14% |
| 2024-09-20 | 7.10 | 7.15 | 6.85 | 6.92 | 6.92 | qfq | 7,900,200 | 54,979,414 | -2.40% |
| 2024-09-19 | 6.94 | 7.13 | 6.91 | 7.09 | 7.09 | qfq | 8,196,500 | 57,795,872 | 1.72% |
| 2024-09-18 | 7.23 | 7.23 | 6.85 | 6.97 | 6.97 | qfq | 12,739,200 | 88,839,763 | -4.39% |
| 2024-09-13 | 7.39 | 7.59 | 7.20 | 7.29 | 7.29 | qfq | 15,570,800 | 114,425,582 | -1.88% |
| 2024-09-12 | 7.68 | 8.07 | 7.38 | 7.43 | 7.43 | qfq | 18,832,000 | 143,304,452 | -3.63% |
| 2024-09-11 | 7.41 | 8.08 | 7.30 | 7.71 | 7.71 | qfq | 23,684,363 | 181,035,085 | -0.90% |
| 2024-09-10 | 8.40 | 8.64 | 7.66 | 7.78 | 7.78 | qfq | 39,137,531 | 323,651,127 | -1.64% |
| 2024-09-09 | 7.90 | 7.91 | 7.70 | 7.91 | 7.91 | qfq | 11,893,700 | 93,943,442 | 10.01% |
| 2024-09-06 | 7.58 | 7.62 | 7.17 | 7.19 | 7.19 | qfq | 15,837,031 | 115,863,634 | -5.39% |
| 2024-09-05 | 7.49 | 7.93 | 7.42 | 7.60 | 7.60 | qfq | 28,897,266 | 221,155,216 | -4.16% |
| 2024-09-04 | 7.05 | 7.93 | 6.94 | 7.93 | 7.93 | qfq | 33,801,367 | 260,864,166 | 9.99% |
| 2024-09-03 | 7.62 | 7.62 | 7.10 | 7.21 | 7.21 | qfq | 24,859,533 | 181,319,876 | -5.75% |
| 2024-09-02 | 7.31 | 7.65 | 7.09 | 7.65 | 7.65 | qfq | 25,232,976 | 190,455,283 | 10.07% |
| 2024-08-30 | 6.94 | 7.10 | 6.60 | 6.95 | 6.95 | qfq | 18,187,340 | 125,468,504 | 0.14% |
| 2024-08-29 | 6.43 | 7.07 | 6.35 | 6.94 | 6.94 | qfq | 17,537,224 | 121,778,624 | 7.93% |
| 2024-08-28 | 6.43 | 6.63 | 6.40 | 6.43 | 6.43 | qfq | 1,930,000 | 12,539,161 | -0.77% |
| 2024-08-27 | 6.40 | 6.53 | 6.38 | 6.48 | 6.48 | qfq | 1,985,201 | 12,821,153 | 1.25% |
| 2024-08-26 | 6.32 | 6.46 | 6.27 | 6.40 | 6.40 | qfq | 1,547,800 | 9,890,555 | 1.11% |
| 2024-08-23 | 6.38 | 6.38 | 6.20 | 6.33 | 6.33 | qfq | 1,874,379 | 11,814,478 | -0.63% |
| 2024-08-22 | 6.56 | 6.56 | 6.37 | 6.37 | 6.37 | qfq | 1,914,699 | 12,322,374 | -2.60% |
| 2024-08-21 | 6.55 | 6.58 | 6.49 | 6.54 | 6.54 | qfq | 1,466,170 | 9,567,513 | -0.15% |
| 2024-08-20 | 6.68 | 6.69 | 6.51 | 6.55 | 6.55 | qfq | 2,214,300 | 14,587,407 | -1.65% |
| 2024-08-19 | 6.87 | 6.87 | 6.64 | 6.66 | 6.66 | qfq | 2,717,700 | 18,254,841 | -2.49% |
| 2024-08-16 | 6.90 | 6.91 | 6.82 | 6.83 | 6.83 | qfq | 1,903,900 | 13,046,660 | -1.01% |
| 2024-08-15 | 6.86 | 6.93 | 6.79 | 6.90 | 6.90 | qfq | 2,341,701 | 16,076,278 | 0.44% |
| 2024-08-14 | 6.86 | 6.92 | 6.82 | 6.87 | 6.87 | qfq | 2,425,700 | 16,670,984 | 0.15% |
| 2024-08-13 | 6.98 | 7.01 | 6.75 | 6.86 | 6.86 | qfq | 4,124,914 | 28,237,874 | -1.44% |
| 2024-08-12 | 6.80 | 7.14 | 6.78 | 6.96 | 6.96 | qfq | 5,521,814 | 38,662,551 | 0.87% |
| 2024-08-09 | 7.00 | 7.05 | 6.88 | 6.90 | 6.90 | qfq | 4,006,800 | 27,815,932 | -1.43% |
| 2024-08-08 | 7.05 | 7.14 | 6.98 | 7.00 | 7.00 | qfq | 4,672,701 | 32,920,637 | -0.57% |
| 2024-08-07 | 7.08 | 7.14 | 7.00 | 7.04 | 7.04 | qfq | 4,774,018 | 33,665,655 | -0.85% |
| 2024-08-06 | 6.97 | 7.12 | 6.90 | 7.10 | 7.10 | qfq | 6,502,332 | 45,756,252 | 1.87% |
| 2024-08-05 | 6.98 | 7.21 | 6.86 | 6.97 | 6.97 | qfq | 8,785,014 | 61,955,678 | -2.65% |
| 2024-08-02 | 6.95 | 7.69 | 6.92 | 7.16 | 7.16 | qfq | 12,722,799 | 93,526,423 | 2.43% |
| 2024-08-01 | 7.06 | 7.15 | 6.92 | 6.99 | 6.99 | qfq | 4,547,618 | 31,916,141 | 0.58% |
| 2024-07-31 | 6.81 | 7.03 | 6.77 | 6.95 | 6.95 | qfq | 4,764,199 | 32,916,588 | 2.06% |
| 2024-07-30 | 6.67 | 6.89 | 6.66 | 6.81 | 6.81 | qfq | 3,573,299 | 24,303,035 | 1.79% |
| 2024-07-29 | 6.71 | 6.76 | 6.61 | 6.69 | 6.69 | qfq | 2,003,400 | 13,353,820 | -0.30% |
| 2024-07-26 | 6.72 | 6.80 | 6.67 | 6.71 | 6.71 | qfq | 2,752,400 | 18,500,319 | -0.15% |
| 2024-07-25 | 6.54 | 6.86 | 6.33 | 6.72 | 6.72 | qfq | 3,942,600 | 26,114,784 | 2.44% |
| 2024-07-24 | 6.75 | 6.79 | 6.50 | 6.56 | 6.56 | qfq | 4,216,800 | 27,920,531 | -3.10% |
| 2024-07-23 | 6.90 | 6.94 | 6.75 | 6.77 | 6.77 | qfq | 3,827,150 | 26,199,536 | -2.59% |
| 2024-07-22 | 6.90 | 7.07 | 6.82 | 6.95 | 6.95 | qfq | 4,390,000 | 30,567,828 | 1.16% |
| 2024-07-19 | 6.85 | 6.94 | 6.82 | 6.87 | 6.87 | qfq | 3,278,581 | 22,550,815 | -0.87% |
| 2024-07-18 | 6.87 | 7.00 | 6.76 | 6.93 | 6.93 | qfq | 4,877,529 | 33,480,133 | -1.42% |
| 2024-07-17 | 6.97 | 7.08 | 6.92 | 7.03 | 7.03 | qfq | 4,698,802 | 32,929,907 | -0.99% |
| 2024-07-16 | 6.67 | 7.20 | 6.58 | 7.10 | 7.10 | qfq | 10,280,010 | 71,981,073 | 6.45% |
| 2024-07-15 | 6.70 | 6.82 | 6.56 | 6.67 | 6.67 | qfq | 3,240,401 | 21,478,784 | -0.30% |
| 2024-07-12 | 6.90 | 7.05 | 6.69 | 6.69 | 6.69 | qfq | 5,997,010 | 41,327,040 | -1.91% |
| 2024-07-11 | 6.68 | 6.85 | 6.58 | 6.82 | 6.82 | qfq | 6,032,400 | 40,874,641 | 3.65% |
| 2024-07-10 | 6.57 | 6.71 | 6.35 | 6.58 | 6.58 | qfq | 5,109,233 | 33,478,647 | -0.15% |
| 2024-07-09 | 6.65 | 6.72 | 6.33 | 6.59 | 6.59 | qfq | 6,652,601 | 43,381,417 | -1.05% |
| 2024-07-08 | 6.92 | 6.92 | 6.60 | 6.66 | 6.66 | qfq | 6,339,595 | 42,614,572 | -4.58% |
| 2024-07-05 | 6.89 | 7.05 | 6.51 | 6.98 | 6.98 | qfq | 5,862,095 | 40,196,231 | 1.90% |
| 2024-07-04 | 7.15 | 7.18 | 6.85 | 6.85 | 6.85 | qfq | 8,383,100 | 58,606,939 | -5.52% |
| 2024-07-03 | 7.08 | 7.37 | 7.07 | 7.25 | 7.25 | qfq | 9,027,010 | 65,179,664 | 1.54% |
| 2024-07-02 | 7.06 | 7.20 | 6.91 | 7.14 | 7.14 | qfq | 9,146,733 | 65,111,042 | 0.85% |
| 2024-07-01 | 6.83 | 7.22 | 6.83 | 7.08 | 7.08 | qfq | 8,736,864 | 61,484,854 | 2.61% |
| 2024-06-28 | 6.82 | 7.40 | 6.82 | 6.90 | 6.90 | qfq | 10,157,733 | 71,476,051 | -0.29% |
| 2024-06-27 | 7.21 | 7.23 | 6.90 | 6.92 | 6.92 | qfq | 11,172,624 | 78,314,127 | -4.29% |
| 2024-06-26 | 7.42 | 7.47 | 7.06 | 7.23 | 7.23 | qfq | 14,662,643 | 105,642,084 | -3.60% |
| 2024-06-25 | 6.71 | 7.76 | 6.71 | 7.50 | 7.50 | qfq | 24,843,582 | 177,452,993 | 1.35% |
| 2024-06-24 | 7.73 | 7.80 | 7.40 | 7.40 | 7.40 | qfq | 7,128,600 | 53,682,958 | -9.98% |
| 2024-06-21 | 7.52 | 8.22 | 7.48 | 8.22 | 8.22 | qfq | 35,882,551 | 285,463,619 | 10.04% |
| 2024-06-20 | 6.74 | 7.47 | 6.72 | 7.47 | 7.47 | qfq | 10,399,101 | 77,120,053 | 10.01% |
| 2024-06-19 | 7.00 | 7.05 | 6.77 | 6.79 | 6.79 | qfq | 5,460,801 | 37,519,696 | -3.96% |
| 2024-06-18 | 6.99 | 7.21 | 6.79 | 7.07 | 7.07 | qfq | 7,305,668 | 51,074,291 | 2.02% |
| 2024-06-17 | 6.98 | 7.15 | 6.82 | 6.93 | 6.93 | qfq | 5,273,400 | 36,849,460 | -1.14% |
| 2024-06-14 | 7.21 | 7.23 | 6.95 | 7.01 | 7.01 | qfq | 9,104,600 | 64,160,354 | -3.04% |
| 2024-06-13 | 7.07 | 7.77 | 6.90 | 7.23 | 7.23 | qfq | 15,541,443 | 113,207,139 | 2.12% |
| 2024-06-12 | 6.50 | 7.08 | 6.38 | 7.08 | 7.08 | qfq | 7,965,300 | 53,898,467 | 9.94% |
| 2024-06-11 | 6.76 | 6.76 | 6.33 | 6.44 | 6.44 | qfq | 8,054,162 | 52,121,312 | -3.59% |
| 2024-06-07 | 6.20 | 6.68 | 6.20 | 6.68 | 6.68 | qfq | 6,404,129 | 41,622,160 | 10.05% |
| 2024-06-06 | 6.45 | 6.48 | 6.05 | 6.07 | 6.07 | qfq | 5,020,799 | 31,044,967 | -5.60% |
| 2024-06-05 | 6.70 | 6.71 | 6.41 | 6.43 | 6.43 | qfq | 3,545,600 | 23,142,455 | -4.17% |
| 2024-06-04 | 6.75 | 6.75 | 6.58 | 6.71 | 6.71 | qfq | 3,244,000 | 21,537,135 | -0.59% |
| 2024-06-03 | 6.93 | 6.94 | 6.66 | 6.75 | 6.75 | qfq | 4,582,400 | 31,020,043 | -2.60% |
| 2024-05-31 | 7.01 | 7.05 | 6.92 | 6.93 | 6.93 | qfq | 2,915,534 | 20,386,610 | -1.00% |
| 2024-05-30 | 6.92 | 7.10 | 6.90 | 7.00 | 7.00 | qfq | 3,622,100 | 25,344,687 | 0.43% |
| 2024-05-29 | 6.92 | 7.05 | 6.90 | 6.97 | 6.97 | qfq | 3,204,968 | 22,350,547 | 0.29% |
| 2024-05-28 | 7.01 | 7.07 | 6.93 | 6.95 | 6.95 | qfq | 4,036,668 | 28,161,062 | -1.70% |
| 2024-05-27 | 7.14 | 7.24 | 6.91 | 7.07 | 7.07 | qfq | 5,828,500 | 40,920,365 | -2.35% |
| 2024-05-24 | 7.22 | 7.32 | 7.14 | 7.24 | 7.24 | qfq | 6,310,600 | 45,702,894 | 1.97% |
| 2024-05-23 | 7.25 | 7.30 | 7.08 | 7.10 | 7.10 | qfq | 7,298,200 | 52,421,514 | -3.01% |
| 2024-05-22 | 7.26 | 7.42 | 7.26 | 7.32 | 7.32 | qfq | 6,282,800 | 46,080,704 | 0.97% |
| 2024-05-21 | 7.45 | 7.46 | 7.23 | 7.25 | 7.25 | qfq | 8,141,500 | 59,500,162 | -2.68% |
| 2024-05-20 | 7.23 | 7.58 | 7.23 | 7.45 | 7.45 | qfq | 14,873,934 | 110,154,589 | 2.48% |
| 2024-05-17 | 7.39 | 7.43 | 7.17 | 7.27 | 7.27 | qfq | 13,117,501 | 95,459,023 | -2.15% |
| 2024-05-16 | 7.65 | 7.83 | 7.35 | 7.43 | 7.43 | qfq | 20,074,231 | 151,639,733 | -3.13% |
| 2024-05-15 | 7.86 | 7.99 | 7.47 | 7.67 | 7.67 | qfq | 31,326,893 | 243,110,592 | -7.48% |
| 2024-05-14 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | qfq | 3,203,500 | 26,557,015 | -9.99% |
| 2024-05-13 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | qfq | 2,655,800 | 24,459,918 | -9.97% |
| 2024-05-10 | 10.17 | 10.67 | 9.95 | 10.23 | 10.23 | qfq | 46,279,293 | 487,512,264 | 5.46% |
| 2024-05-09 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | qfq | 2,012,401 | 19,520,290 | 9.98% |
| 2024-05-08 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | qfq | 4,460,912 | 39,345,244 | 9.98% |
| 2024-05-07 | 7.85 | 8.14 | 7.60 | 8.02 | 8.02 | qfq | 11,120,263 | 87,400,503 | 1.65% |
| 2024-05-06 | 8.08 | 8.38 | 7.76 | 7.89 | 7.89 | qfq | 14,399,184 | 115,560,805 | 0.00% |
| 2024-04-30 | 7.18 | 7.89 | 6.74 | 7.89 | 7.89 | qfq | 9,039,139 | 66,696,286 | 10.04% |
| 2024-04-29 | 6.93 | 7.32 | 6.90 | 7.17 | 7.17 | qfq | 5,182,116 | 37,179,911 | 3.46% |
| 2024-04-26 | 6.85 | 6.94 | 6.72 | 6.93 | 6.93 | qfq | 2,294,200 | 15,694,558 | 1.32% |
| 2024-04-25 | 6.71 | 6.97 | 6.64 | 6.84 | 6.84 | qfq | 2,284,700 | 15,628,884 | 1.63% |
| 2024-04-24 | 6.70 | 6.79 | 6.61 | 6.73 | 6.73 | qfq | 2,218,330 | 14,872,124 | 0.60% |
| 2024-04-23 | 6.58 | 6.88 | 6.53 | 6.69 | 6.69 | qfq | 3,850,802 | 25,698,470 | 1.98% |
| 2024-04-22 | 7.00 | 7.13 | 6.56 | 6.56 | 6.56 | qfq | 4,508,500 | 30,172,020 | -4.93% |
| 2024-04-19 | 7.25 | 7.40 | 6.86 | 6.90 | 6.90 | qfq | 6,708,700 | 47,294,697 | -4.83% |
| 2024-04-18 | 6.58 | 7.25 | 6.50 | 7.25 | 7.25 | qfq | 7,946,500 | 55,394,016 | 10.02% |
| 2024-04-17 | 6.29 | 6.59 | 6.25 | 6.59 | 6.59 | qfq | 4,351,517 | 28,279,185 | 3.78% |
| 2024-04-16 | 6.39 | 6.88 | 6.35 | 6.35 | 6.35 | qfq | 3,560,090 | 22,968,535 | -9.93% |
| 2024-04-15 | 7.75 | 7.80 | 7.05 | 7.05 | 7.05 | qfq | 5,382,100 | 39,049,935 | -9.96% |
| 2024-04-12 | 7.84 | 7.98 | 7.79 | 7.83 | 7.83 | qfq | 2,220,240 | 17,490,279 | 0.13% |
| 2024-04-11 | 7.83 | 8.04 | 7.78 | 7.82 | 7.82 | qfq | 2,737,300 | 21,614,085 | -0.76% |
| 2024-04-10 | 8.17 | 8.17 | 7.79 | 7.88 | 7.88 | qfq | 1,949,700 | 15,447,713 | -3.55% |
| 2024-04-09 | 7.90 | 8.18 | 7.90 | 8.17 | 8.17 | qfq | 2,490,786 | 20,128,725 | 3.16% |
| 2024-04-08 | 8.37 | 8.40 | 7.87 | 7.92 | 7.92 | qfq | 5,518,857 | 44,535,779 | -5.38% |
| 2024-04-03 | 8.59 | 8.64 | 8.36 | 8.37 | 8.37 | qfq | 3,343,856 | 28,338,756 | -2.67% |
| 2024-04-02 | 8.47 | 8.76 | 8.47 | 8.60 | 8.60 | qfq | 3,783,058 | 32,648,686 | 0.70% |
| 2024-04-01 | 8.64 | 8.72 | 8.41 | 8.54 | 8.54 | qfq | 6,435,129 | 55,090,361 | -1.27% |
| 2024-03-29 | 9.01 | 9.10 | 8.50 | 8.65 | 8.65 | qfq | 7,068,678 | 62,302,899 | -3.03% |
| 2024-03-28 | 8.82 | 9.05 | 8.61 | 8.92 | 8.92 | qfq | 5,314,839 | 47,016,257 | -0.11% |
| 2024-03-27 | 9.19 | 9.37 | 8.88 | 8.93 | 8.93 | qfq | 3,278,344 | 29,977,166 | -3.46% |
| 2024-03-26 | 9.00 | 9.28 | 8.83 | 9.25 | 9.25 | qfq | 4,226,083 | 37,943,687 | 0.87% |
| 2024-03-25 | 9.59 | 9.65 | 9.15 | 9.17 | 9.17 | qfq | 5,643,639 | 52,935,393 | -5.37% |
| 2024-03-22 | 9.54 | 10.04 | 9.31 | 9.69 | 9.69 | qfq | 9,991,688 | 96,546,119 | 4.19% |
| 2024-03-21 | 9.29 | 9.66 | 9.29 | 9.30 | 9.30 | qfq | 3,749,731 | 35,309,120 | -0.43% |
| 2024-03-20 | 9.26 | 9.40 | 9.02 | 9.34 | 9.34 | qfq | 4,562,798 | 42,081,864 | 1.85% |
| 2024-03-19 | 9.33 | 9.36 | 9.14 | 9.17 | 9.17 | qfq | 4,190,200 | 38,685,525 | -1.82% |
| 2024-03-18 | 9.23 | 9.35 | 9.11 | 9.34 | 9.34 | qfq | 5,005,251 | 46,277,799 | 0.65% |
| 2024-03-15 | 9.28 | 9.44 | 9.09 | 9.28 | 9.28 | qfq | 5,823,318 | 53,754,890 | -0.32% |
| 2024-03-14 | 9.40 | 9.89 | 9.09 | 9.31 | 9.31 | qfq | 10,505,940 | 98,524,374 | 0.76% |
| 2024-03-13 | 8.69 | 9.60 | 8.57 | 9.24 | 9.24 | qfq | 10,682,621 | 96,706,640 | 5.84% |
| 2024-03-12 | 8.80 | 8.89 | 8.62 | 8.73 | 8.73 | qfq | 7,698,502 | 67,145,490 | -0.91% |
| 2024-03-11 | 8.87 | 9.27 | 8.76 | 8.81 | 8.81 | qfq | 12,818,017 | 115,296,912 | 0.34% |
| 2024-03-08 | 8.01 | 8.78 | 8.01 | 8.78 | 8.78 | qfq | 3,688,601 | 32,151,810 | 10.03% |
| 2024-03-07 | 8.28 | 8.34 | 7.97 | 7.98 | 7.98 | qfq | 5,051,155 | 41,073,307 | -4.20% |
| 2024-03-06 | 8.57 | 8.57 | 8.17 | 8.33 | 8.33 | qfq | 5,994,457 | 49,836,878 | -2.91% |
| 2024-03-05 | 8.92 | 9.18 | 8.51 | 8.58 | 8.58 | qfq | 11,736,829 | 103,377,453 | 1.18% |
| 2024-03-04 | 7.78 | 8.48 | 7.70 | 8.48 | 8.48 | qfq | 4,723,293 | 39,380,332 | 9.99% |
| 2024-03-01 | 7.85 | 7.95 | 7.63 | 7.71 | 7.71 | qfq | 2,435,818 | 18,842,914 | -1.41% |
| 2024-02-29 | 7.50 | 7.91 | 7.36 | 7.82 | 7.82 | qfq | 3,673,613 | 28,349,457 | 1.03% |
| 2024-02-28 | 8.53 | 8.69 | 7.74 | 7.74 | 7.74 | qfq | 4,824,281 | 39,920,645 | -10.00% |
| 2024-02-27 | 8.66 | 8.68 | 8.48 | 8.60 | 8.60 | qfq | 2,602,387 | 22,314,719 | -1.38% |
| 2024-02-26 | 8.78 | 9.00 | 8.40 | 8.72 | 8.72 | qfq | 3,812,707 | 33,071,568 | 0.46% |
| 2024-02-23 | 8.41 | 8.68 | 8.21 | 8.68 | 8.68 | qfq | 5,078,201 | 43,353,268 | 3.09% |
| 2024-02-22 | 8.10 | 8.42 | 7.72 | 8.42 | 8.42 | qfq | 6,160,711 | 49,098,290 | 8.93% |
| 2024-02-21 | 7.04 | 7.73 | 6.95 | 7.73 | 7.73 | qfq | 3,714,901 | 27,230,143 | 9.96% |
| 2024-02-20 | 7.20 | 7.26 | 6.91 | 7.03 | 7.03 | qfq | 3,724,812 | 26,221,229 | -0.42% |
| 2024-02-19 | 6.66 | 7.06 | 6.55 | 7.06 | 7.06 | qfq | 7,495,888 | 51,543,183 | 9.97% |
| 2024-02-08 | 5.70 | 6.42 | 5.26 | 6.42 | 6.42 | qfq | 9,068,687 | 52,683,195 | 9.93% |
| 2024-02-07 | 6.50 | 6.59 | 5.84 | 5.84 | 5.84 | qfq | 5,038,052 | 29,863,779 | -10.02% |
| 2024-02-06 | 6.92 | 6.92 | 6.24 | 6.49 | 6.49 | qfq | 6,624,447 | 42,031,782 | -6.35% |
| 2024-02-05 | 7.69 | 7.70 | 6.93 | 6.93 | 6.93 | qfq | 5,116,358 | 36,075,773 | -10.00% |
| 2024-02-02 | 8.39 | 8.39 | 7.47 | 7.70 | 7.70 | qfq | 3,967,898 | 31,294,784 | -6.44% |
| 2024-02-01 | 8.50 | 8.50 | 7.95 | 8.23 | 8.23 | qfq | 3,399,100 | 27,809,554 | -2.14% |
| 2024-01-31 | 9.14 | 9.15 | 8.35 | 8.41 | 8.41 | qfq | 2,946,407 | 25,526,536 | -8.49% |
| 2024-01-30 | 9.51 | 9.68 | 9.06 | 9.19 | 9.19 | qfq | 2,419,900 | 22,454,889 | -3.36% |
| 2024-01-29 | 9.94 | 9.98 | 9.47 | 9.51 | 9.51 | qfq | 2,384,700 | 22,950,902 | -4.23% |
| 2024-01-26 | 10.00 | 10.20 | 9.80 | 9.93 | 9.93 | qfq | 2,091,100 | 20,964,697 | -0.50% |
| 2024-01-25 | 9.37 | 10.10 | 9.37 | 9.98 | 9.98 | qfq | 2,939,900 | 28,630,816 | 6.51% |
| 2024-01-24 | 9.28 | 9.50 | 9.02 | 9.37 | 9.37 | qfq | 2,439,900 | 22,551,091 | 1.30% |
| 2024-01-23 | 9.53 | 9.53 | 9.13 | 9.25 | 9.25 | qfq | 3,000,900 | 27,824,697 | -2.94% |
| 2024-01-22 | 10.14 | 10.18 | 9.33 | 9.53 | 9.53 | qfq | 2,558,700 | 25,161,194 | -5.46% |
| 2024-01-19 | 10.30 | 10.37 | 10.05 | 10.08 | 10.08 | qfq | 2,089,700 | 21,209,604 | -1.27% |
| 2024-01-18 | 10.46 | 10.46 | 9.93 | 10.21 | 10.21 | qfq | 2,535,100 | 25,668,101 | -2.30% |
| 2024-01-17 | 10.75 | 10.76 | 10.43 | 10.45 | 10.45 | qfq | 1,668,900 | 17,680,423 | -2.61% |
| 2024-01-16 | 10.84 | 10.85 | 10.54 | 10.73 | 10.73 | qfq | 1,672,604 | 17,881,654 | 0.00% |
| 2024-01-15 | 10.70 | 10.86 | 10.56 | 10.73 | 10.73 | qfq | 1,884,301 | 20,220,004 | 0.19% |
| 2024-01-12 | 10.82 | 10.94 | 10.70 | 10.71 | 10.71 | qfq | 2,486,100 | 26,861,806 | -1.56% |
| 2024-01-11 | 10.96 | 11.05 | 10.88 | 10.88 | 10.88 | qfq | 1,745,168 | 19,099,010 | -0.64% |
| 2024-01-10 | 11.15 | 11.17 | 10.95 | 10.95 | 10.95 | qfq | 1,630,272 | 18,025,177 | -1.35% |
| 2024-01-09 | 11.02 | 11.24 | 10.92 | 11.10 | 11.10 | qfq | 2,518,600 | 27,974,942 | 0.73% |
| 2024-01-08 | 11.35 | 11.36 | 11.01 | 11.02 | 11.02 | qfq | 2,604,600 | 29,023,592 | -2.48% |
| 2024-01-05 | 11.63 | 11.70 | 11.24 | 11.30 | 11.30 | qfq | 2,098,600 | 23,992,042 | -2.84% |
| 2024-01-04 | 11.67 | 11.75 | 11.60 | 11.63 | 11.63 | qfq | 2,235,712 | 26,098,472 | -0.60% |
| 2024-01-03 | 11.80 | 11.89 | 11.66 | 11.70 | 11.70 | qfq | 2,307,805 | 27,063,426 | -0.85% |
| 2024-01-02 | 11.70 | 12.18 | 11.70 | 11.80 | 11.80 | qfq | 3,949,400 | 47,068,779 | 1.72% |
| 2023-12-29 | 11.20 | 11.61 | 11.12 | 11.60 | 11.60 | qfq | 3,067,300 | 35,215,978 | 3.66% |
| 2023-12-28 | 10.96 | 11.23 | 10.89 | 11.19 | 11.19 | qfq | 2,662,000 | 29,558,328 | 1.27% |
| 2023-12-27 | 11.01 | 11.05 | 10.85 | 11.05 | 11.05 | qfq | 2,628,100 | 28,808,355 | 0.45% |
| 2023-12-26 | 11.09 | 11.10 | 10.89 | 11.00 | 11.00 | qfq | 2,729,801 | 29,964,525 | -0.90% |
| 2023-12-25 | 11.00 | 11.15 | 10.95 | 11.10 | 11.10 | qfq | 3,419,601 | 37,847,178 | 0.54% |
| 2023-12-22 | 11.25 | 11.29 | 10.95 | 11.04 | 11.04 | qfq | 2,720,101 | 30,131,240 | -1.60% |
| 2023-12-21 | 11.34 | 11.34 | 11.08 | 11.22 | 11.22 | qfq | 1,894,919 | 21,221,640 | -0.62% |
| 2023-12-20 | 11.49 | 11.49 | 11.24 | 11.29 | 11.29 | qfq | 1,049,119 | 11,891,349 | -0.88% |
| 2023-12-19 | 11.38 | 11.44 | 11.17 | 11.39 | 11.39 | qfq | 1,517,800 | 17,105,839 | 0.09% |
| 2023-12-18 | 11.30 | 11.53 | 11.27 | 11.38 | 11.38 | qfq | 1,971,309 | 22,465,765 | 0.71% |
| 2023-12-15 | 11.76 | 11.76 | 11.23 | 11.30 | 11.30 | qfq | 1,708,001 | 19,404,795 | -2.50% |
| 2023-12-14 | 11.64 | 11.74 | 11.54 | 11.59 | 11.59 | qfq | 1,820,300 | 21,154,092 | 1.05% |
| 2023-12-13 | 11.55 | 11.65 | 11.39 | 11.47 | 11.47 | qfq | 1,798,912 | 20,769,235 | -0.78% |
| 2023-12-12 | 11.57 | 11.64 | 11.26 | 11.56 | 11.56 | qfq | 2,965,200 | 33,996,380 | 0.43% |
| 2023-12-11 | 11.61 | 11.79 | 11.35 | 11.51 | 11.51 | qfq | 2,379,841 | 27,426,192 | -0.86% |
| 2023-12-08 | 11.89 | 11.89 | 11.48 | 11.61 | 11.61 | qfq | 2,193,787 | 25,470,440 | -0.77% |
| 2023-12-07 | 11.94 | 11.94 | 11.66 | 11.70 | 11.70 | qfq | 1,896,612 | 22,268,691 | -1.10% |
| 2023-12-06 | 11.82 | 11.94 | 11.68 | 11.83 | 11.83 | qfq | 1,700,800 | 20,071,048 | 0.85% |
| 2023-12-05 | 11.96 | 11.96 | 11.72 | 11.73 | 11.73 | qfq | 1,640,900 | 19,391,477 | -1.10% |
| 2023-12-04 | 11.99 | 12.03 | 11.84 | 11.86 | 11.86 | qfq | 1,450,701 | 17,295,491 | -0.67% |
| 2023-12-01 | 11.93 | 12.04 | 11.88 | 11.94 | 11.94 | qfq | 1,180,101 | 14,094,306 | 0.25% |
| 2023-11-30 | 11.99 | 11.99 | 11.80 | 11.91 | 11.91 | qfq | 1,474,703 | 17,514,329 | -0.08% |
| 2023-11-29 | 12.05 | 12.08 | 11.82 | 11.92 | 11.92 | qfq | 1,801,500 | 21,486,655 | -1.00% |
| 2023-11-28 | 11.86 | 12.14 | 11.81 | 12.04 | 12.04 | qfq | 2,256,701 | 27,096,971 | 0.58% |
| 2023-11-27 | 12.00 | 12.12 | 11.83 | 11.97 | 11.97 | qfq | 2,044,300 | 24,485,090 | -0.25% |
| 2023-11-24 | 12.10 | 12.10 | 11.86 | 12.00 | 12.00 | qfq | 1,660,200 | 19,903,573 | 0.08% |
| 2023-11-23 | 11.94 | 12.00 | 11.86 | 11.99 | 11.99 | qfq | 1,245,470 | 14,874,303 | 0.42% |
| 2023-11-22 | 12.07 | 12.19 | 11.83 | 11.94 | 11.94 | qfq | 1,874,500 | 22,457,793 | -2.05% |
| 2023-11-21 | 12.03 | 12.37 | 11.83 | 12.19 | 12.19 | qfq | 4,087,624 | 49,451,572 | 1.41% |
| 2023-11-20 | 11.79 | 12.03 | 11.66 | 12.02 | 12.02 | qfq | 2,869,791 | 34,311,448 | 2.12% |
| 2023-11-17 | 11.58 | 11.77 | 11.31 | 11.77 | 11.77 | qfq | 3,486,500 | 40,210,809 | 1.64% |
| 2023-11-16 | 11.68 | 11.80 | 11.52 | 11.58 | 11.58 | qfq | 2,360,706 | 27,393,966 | -1.45% |
| 2023-11-15 | 11.81 | 11.84 | 11.60 | 11.75 | 11.75 | qfq | 1,686,200 | 19,697,957 | 0.00% |
| 2023-11-14 | 11.73 | 11.83 | 11.64 | 11.75 | 11.75 | qfq | 1,562,000 | 18,325,320 | 0.17% |
| 2023-11-13 | 11.74 | 11.79 | 11.61 | 11.73 | 11.73 | qfq | 1,371,681 | 16,022,997 | 0.51% |
| 2023-11-10 | 11.64 | 11.68 | 11.43 | 11.67 | 11.67 | qfq | 1,406,800 | 16,304,537 | 0.78% |
| 2023-11-09 | 11.72 | 11.79 | 11.53 | 11.58 | 11.58 | qfq | 1,740,200 | 20,204,969 | -1.36% |
| 2023-11-08 | 11.70 | 11.79 | 11.55 | 11.74 | 11.74 | qfq | 1,939,610 | 22,728,449 | 0.51% |
| 2023-11-07 | 11.72 | 11.73 | 11.45 | 11.68 | 11.68 | qfq | 1,771,006 | 20,575,710 | 0.17% |
| 2023-11-06 | 11.53 | 11.66 | 11.37 | 11.66 | 11.66 | qfq | 2,038,290 | 23,590,056 | 1.83% |
| 2023-11-03 | 11.54 | 11.54 | 11.36 | 11.45 | 11.45 | qfq | 1,936,124 | 22,107,551 | -0.26% |
| 2023-11-02 | 11.44 | 11.58 | 11.41 | 11.48 | 11.48 | qfq | 2,038,534 | 23,453,886 | 0.17% |
| 2023-11-01 | 11.30 | 11.47 | 11.20 | 11.46 | 11.46 | qfq | 2,208,506 | 25,082,194 | 1.06% |
| 2023-10-31 | 11.19 | 11.40 | 11.14 | 11.34 | 11.34 | qfq | 2,778,467 | 31,430,214 | 1.70% |
| 2023-10-30 | 11.08 | 11.23 | 11.01 | 11.15 | 11.15 | qfq | 1,670,700 | 18,648,948 | 0.63% |
| 2023-10-27 | 10.65 | 11.11 | 10.44 | 11.08 | 11.08 | qfq | 2,853,382 | 31,022,818 | 4.04% |
| 2023-10-26 | 10.61 | 10.70 | 10.51 | 10.65 | 10.65 | qfq | 1,542,900 | 16,351,090 | 0.28% |
| 2023-10-25 | 10.41 | 10.66 | 10.35 | 10.62 | 10.62 | qfq | 1,477,412 | 15,550,205 | 2.02% |
| 2023-10-24 | 10.16 | 10.44 | 10.07 | 10.41 | 10.41 | qfq | 1,345,800 | 13,859,289 | 2.36% |
| 2023-10-23 | 10.21 | 10.34 | 10.05 | 10.17 | 10.17 | qfq | 1,378,323 | 14,022,446 | -1.26% |
| 2023-10-20 | 10.41 | 10.41 | 10.21 | 10.30 | 10.30 | qfq | 1,175,500 | 12,104,664 | -0.68% |
| 2023-10-19 | 10.51 | 10.55 | 10.29 | 10.37 | 10.37 | qfq | 901,300 | 9,374,084 | -1.33% |
| 2023-10-18 | 10.77 | 10.77 | 10.50 | 10.51 | 10.51 | qfq | 1,188,483 | 12,586,897 | -2.32% |
| 2023-10-17 | 11.00 | 11.10 | 10.65 | 10.76 | 10.76 | qfq | 1,900,200 | 20,508,204 | -2.62% |
| 2023-10-16 | 11.00 | 11.17 | 10.98 | 11.05 | 11.05 | qfq | 1,592,000 | 17,636,379 | 1.01% |
| 2023-10-13 | 10.98 | 11.12 | 10.89 | 10.94 | 10.94 | qfq | 1,065,000 | 11,685,119 | -0.36% |
| 2023-10-12 | 10.83 | 10.98 | 10.83 | 10.98 | 10.98 | qfq | 1,175,496 | 12,849,955 | 0.92% |
| 2023-10-11 | 10.65 | 10.96 | 10.65 | 10.88 | 10.88 | qfq | 1,817,494 | 19,736,395 | 1.49% |
| 2023-10-10 | 10.79 | 10.90 | 10.65 | 10.72 | 10.72 | qfq | 1,332,509 | 14,326,099 | -0.56% |
| 2023-10-09 | 10.95 | 10.95 | 10.68 | 10.78 | 10.78 | qfq | 1,249,577 | 13,434,772 | -1.28% |
| 2023-09-28 | 10.95 | 10.96 | 10.84 | 10.92 | 10.92 | qfq | 815,691 | 8,885,438 | -0.46% |
| 2023-09-27 | 10.61 | 10.97 | 10.61 | 10.97 | 10.97 | qfq | 1,694,491 | 18,451,158 | 2.91% |
| 2023-09-26 | 10.80 | 10.80 | 10.63 | 10.66 | 10.66 | qfq | 606,402 | 6,480,136 | -1.39% |
| 2023-09-25 | 10.80 | 10.88 | 10.72 | 10.81 | 10.81 | qfq | 665,220 | 7,186,195 | 0.09% |
| 2023-09-22 | 10.60 | 10.83 | 10.42 | 10.80 | 10.80 | qfq | 1,379,290 | 14,720,227 | 1.89% |
| 2023-09-21 | 10.68 | 10.78 | 10.52 | 10.60 | 10.60 | qfq | 1,129,180 | 11,971,202 | -1.58% |
| 2023-09-20 | 10.80 | 10.83 | 10.64 | 10.77 | 10.77 | qfq | 1,184,980 | 12,718,338 | -0.46% |
| 2023-09-19 | 10.83 | 11.14 | 10.80 | 10.82 | 10.82 | qfq | 1,505,766 | 16,423,433 | -1.28% |
| 2023-09-18 | 11.08 | 11.10 | 10.83 | 10.96 | 10.96 | qfq | 3,054,398 | 33,367,675 | -1.26% |
| 2023-09-15 | 10.70 | 11.70 | 10.56 | 11.10 | 11.10 | qfq | 4,540,076 | 50,591,725 | 3.93% |
| 2023-09-14 | 10.72 | 10.75 | 10.56 | 10.68 | 10.68 | qfq | 774,900 | 8,238,580 | 0.19% |
| 2023-09-13 | 10.88 | 10.88 | 10.60 | 10.66 | 10.66 | qfq | 843,400 | 9,026,168 | -2.02% |
| 2023-09-12 | 10.93 | 10.93 | 10.78 | 10.88 | 10.88 | qfq | 713,000 | 7,728,076 | -0.18% |
| 2023-09-11 | 10.75 | 10.95 | 10.72 | 10.90 | 10.90 | qfq | 1,201,801 | 13,067,221 | 1.40% |
| 2023-09-08 | 10.66 | 10.76 | 10.61 | 10.75 | 10.75 | qfq | 453,700 | 4,862,957 | 0.84% |
| 2023-09-07 | 10.85 | 10.90 | 10.66 | 10.66 | 10.66 | qfq | 985,000 | 10,609,335 | -1.93% |
| 2023-09-06 | 10.90 | 10.94 | 10.78 | 10.87 | 10.87 | qfq | 771,300 | 8,361,260 | -0.09% |
| 2023-09-05 | 10.95 | 11.06 | 10.86 | 10.88 | 10.88 | qfq | 893,000 | 9,771,579 | -0.37% |
| 2023-09-04 | 10.92 | 10.97 | 10.82 | 10.92 | 10.92 | qfq | 903,530 | 9,827,165 | 0.18% |
| 2023-09-01 | 11.10 | 11.20 | 10.83 | 10.90 | 10.90 | qfq | 950,400 | 10,375,616 | -1.62% |
| 2023-08-31 | 11.00 | 11.15 | 10.82 | 11.08 | 11.08 | qfq | 1,320,700 | 14,532,192 | 0.73% |
| 2023-08-30 | 10.89 | 11.26 | 10.87 | 11.00 | 11.00 | qfq | 1,682,122 | 18,639,375 | 1.20% |
| 2023-08-29 | 10.51 | 10.92 | 10.41 | 10.87 | 10.87 | qfq | 1,884,930 | 20,230,400 | 2.45% |
| 2023-08-28 | 10.99 | 11.26 | 10.55 | 10.61 | 10.61 | qfq | 1,757,100 | 19,003,397 | -0.09% |
| 2023-08-25 | 10.97 | 11.05 | 10.51 | 10.62 | 10.62 | qfq | 1,403,377 | 14,983,348 | -3.54% |
| 2023-08-24 | 10.71 | 11.12 | 10.63 | 11.01 | 11.01 | qfq | 1,302,977 | 14,200,913 | 2.51% |
| 2023-08-23 | 10.81 | 11.39 | 10.74 | 10.74 | 10.74 | qfq | 2,318,801 | 25,584,433 | -0.37% |
| 2023-08-22 | 10.78 | 10.87 | 10.52 | 10.78 | 10.78 | qfq | 1,152,300 | 12,265,072 | 0.00% |
| 2023-08-21 | 11.06 | 11.06 | 10.76 | 10.78 | 10.78 | qfq | 1,137,730 | 12,360,959 | -2.71% |
| 2023-08-18 | 11.09 | 11.25 | 10.96 | 11.08 | 11.08 | qfq | 1,905,701 | 21,169,319 | 0.54% |
| 2023-08-17 | 11.03 | 11.18 | 10.86 | 11.02 | 11.02 | qfq | 1,209,100 | 13,271,846 | -0.72% |
| 2023-08-16 | 11.12 | 11.35 | 11.05 | 11.10 | 11.10 | qfq | 1,067,200 | 11,956,672 | 0.00% |
| 2023-08-15 | 11.25 | 11.26 | 11.05 | 11.10 | 11.10 | qfq | 723,200 | 8,034,696 | -1.16% |
| 2023-08-14 | 11.08 | 11.30 | 10.92 | 11.23 | 11.23 | qfq | 1,250,900 | 13,896,334 | 0.72% |
| 2023-08-11 | 11.26 | 11.29 | 11.09 | 11.15 | 11.15 | qfq | 912,100 | 10,202,321 | -0.62% |
| 2023-08-10 | 11.50 | 11.56 | 11.15 | 11.22 | 11.22 | qfq | 1,786,100 | 20,124,092 | -2.52% |
| 2023-08-09 | 11.69 | 11.69 | 11.33 | 11.51 | 11.51 | qfq | 1,417,435 | 16,222,951 | -0.52% |
| 2023-08-08 | 11.50 | 11.68 | 11.44 | 11.57 | 11.57 | qfq | 1,782,802 | 20,560,751 | 0.09% |
| 2023-08-07 | 11.90 | 11.92 | 11.56 | 11.56 | 11.56 | qfq | 1,516,400 | 17,753,267 | -2.94% |
| 2023-08-04 | 11.90 | 12.18 | 11.87 | 11.91 | 11.91 | qfq | 2,508,613 | 30,129,725 | 0.17% |
| 2023-08-03 | 11.72 | 11.94 | 11.64 | 11.89 | 11.89 | qfq | 1,791,382 | 21,201,137 | 1.45% |
| 2023-08-02 | 11.68 | 11.80 | 11.56 | 11.72 | 11.72 | qfq | 784,691 | 9,185,347 | 0.17% |
| 2023-08-01 | 11.91 | 11.91 | 11.68 | 11.70 | 11.70 | qfq | 1,014,991 | 11,926,673 | -1.35% |
| 2023-07-31 | 11.86 | 11.97 | 11.81 | 11.86 | 11.86 | qfq | 1,171,604 | 13,907,967 | -0.17% |
| 2023-07-28 | 11.81 | 11.95 | 11.80 | 11.88 | 11.88 | qfq | 992,605 | 11,774,013 | 0.00% |
| 2023-07-27 | 12.05 | 12.05 | 11.79 | 11.88 | 11.88 | qfq | 1,277,904 | 15,167,465 | -0.08% |
| 2023-07-26 | 11.74 | 12.05 | 11.73 | 11.89 | 11.89 | qfq | 2,074,403 | 24,701,614 | 1.19% |
| 2023-07-25 | 11.71 | 11.81 | 11.68 | 11.75 | 11.75 | qfq | 831,200 | 9,766,822 | 0.00% |
| 2023-07-24 | 11.75 | 11.82 | 11.67 | 11.75 | 11.75 | qfq | 808,200 | 9,475,726 | 0.09% |
| 2023-07-21 | 11.90 | 11.90 | 11.66 | 11.74 | 11.74 | qfq | 1,186,100 | 13,916,427 | -1.10% |
| 2023-07-20 | 11.81 | 11.97 | 11.68 | 11.87 | 11.87 | qfq | 1,761,600 | 20,850,179 | 0.25% |
| 2023-07-19 | 11.30 | 12.04 | 11.28 | 11.84 | 11.84 | qfq | 3,638,701 | 42,752,311 | 4.41% |
| 2023-07-18 | 11.50 | 11.55 | 11.27 | 11.34 | 11.34 | qfq | 1,141,641 | 13,009,502 | -1.82% |