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
粤海饲料001313.SZ
最近收盘价7.242026-07-17
最近交易日2026-07-17
成交量（股）14,551,727
成交额（元）107,101,258
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 |
|---|---|---|---|---|---|---|---|
| 2025-09-18 | 2025-09-24 | cash_dividend | 0.113 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-13 | 2024-06-19 | 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 | 7.50 | 7.64 | 7.17 | 7.24 | 7.24 | qfq | 14,551,727 | 107,101,258 | -4.11% |
| 2026-07-16 | 7.70 | 7.86 | 7.50 | 7.55 | 7.55 | qfq | 14,136,500 | 107,863,494 | -1.56% |
| 2026-07-15 | 7.43 | 7.79 | 7.34 | 7.67 | 7.67 | qfq | 20,202,000 | 154,045,980 | 2.54% |
| 2026-07-14 | 7.11 | 7.51 | 7.05 | 7.48 | 7.48 | qfq | 25,235,827 | 184,648,631 | 2.61% |
| 2026-07-13 | 8.02 | 8.02 | 7.29 | 7.29 | 7.29 | qfq | 30,562,614 | 228,014,265 | -10.00% |
| 2026-07-10 | 8.04 | 8.24 | 7.95 | 8.10 | 8.10 | qfq | 18,137,000 | 147,287,921 | -0.12% |
| 2026-07-09 | 7.79 | 8.20 | 7.66 | 8.11 | 8.11 | qfq | 24,285,600 | 194,776,786 | 3.58% |
| 2026-07-08 | 7.90 | 8.13 | 7.81 | 7.83 | 7.83 | qfq | 21,305,299 | 169,537,198 | -2.97% |
| 2026-07-07 | 8.03 | 8.11 | 7.78 | 8.07 | 8.07 | qfq | 28,279,414 | 225,790,625 | 2.41% |
| 2026-07-06 | 7.89 | 8.14 | 7.80 | 7.88 | 7.88 | qfq | 30,105,367 | 238,274,739 | 1.42% |
| 2026-07-03 | 8.38 | 8.88 | 7.76 | 7.77 | 7.77 | qfq | 35,714,900 | 285,247,448 | -9.44% |
| 2026-07-02 | 7.99 | 8.58 | 7.99 | 8.58 | 8.58 | qfq | 33,001,400 | 275,166,969 | 10.00% |
| 2026-07-01 | 7.02 | 7.80 | 7.01 | 7.80 | 7.80 | qfq | 25,506,800 | 192,517,191 | 10.01% |
| 2026-06-30 | 7.06 | 7.23 | 6.91 | 7.09 | 7.09 | qfq | 11,205,900 | 79,214,729 | 0.28% |
| 2026-06-29 | 6.96 | 7.29 | 6.65 | 7.07 | 7.07 | qfq | 17,365,800 | 120,900,990 | 1.58% |
| 2026-06-26 | 6.95 | 7.12 | 6.88 | 6.96 | 6.96 | qfq | 11,663,200 | 81,434,663 | -1.69% |
| 2026-06-25 | 7.43 | 7.45 | 7.00 | 7.08 | 7.08 | qfq | 15,832,856 | 112,866,379 | -4.84% |
| 2026-06-24 | 7.58 | 7.62 | 7.29 | 7.44 | 7.44 | qfq | 14,915,300 | 111,526,482 | -2.11% |
| 2026-06-23 | 7.49 | 7.71 | 7.46 | 7.60 | 7.60 | qfq | 14,365,700 | 109,269,216 | 0.53% |
| 2026-06-22 | 7.30 | 7.61 | 7.22 | 7.56 | 7.56 | qfq | 17,800,000 | 132,519,709 | 3.56% |
| 2026-06-18 | 7.13 | 7.36 | 7.07 | 7.30 | 7.30 | qfq | 12,953,800 | 93,920,535 | 1.96% |
| 2026-06-17 | 7.21 | 7.36 | 7.10 | 7.16 | 7.16 | qfq | 13,334,200 | 96,033,618 | -2.19% |
| 2026-06-16 | 7.33 | 7.35 | 7.18 | 7.32 | 7.32 | qfq | 11,232,200 | 81,433,516 | -0.68% |
| 2026-06-15 | 7.47 | 7.60 | 7.30 | 7.37 | 7.37 | qfq | 10,027,300 | 74,433,164 | -1.07% |
| 2026-06-12 | 7.56 | 7.65 | 7.37 | 7.45 | 7.45 | qfq | 12,035,400 | 89,933,707 | -1.59% |
| 2026-06-11 | 7.69 | 7.84 | 7.53 | 7.57 | 7.57 | qfq | 11,831,137 | 90,593,312 | -1.69% |
| 2026-06-10 | 7.55 | 7.85 | 7.47 | 7.70 | 7.70 | qfq | 19,574,397 | 149,873,756 | 1.45% |
| 2026-06-09 | 7.20 | 7.62 | 6.97 | 7.59 | 7.59 | qfq | 20,270,737 | 149,281,560 | 7.51% |
| 2026-06-08 | 7.20 | 7.24 | 6.84 | 7.06 | 7.06 | qfq | 15,070,000 | 106,069,588 | -3.68% |
| 2026-06-05 | 7.45 | 7.51 | 7.20 | 7.33 | 7.33 | qfq | 12,696,217 | 92,949,753 | -0.95% |
| 2026-06-04 | 7.45 | 7.78 | 7.21 | 7.40 | 7.40 | qfq | 22,576,922 | 167,296,017 | -0.54% |
| 2026-06-03 | 7.91 | 7.91 | 7.37 | 7.44 | 7.44 | qfq | 23,238,341 | 175,871,635 | -6.06% |
| 2026-06-02 | 8.34 | 8.42 | 7.89 | 7.92 | 7.92 | qfq | 17,310,200 | 139,999,817 | -5.15% |
| 2026-06-01 | 8.36 | 8.49 | 8.26 | 8.35 | 8.35 | qfq | 10,692,200 | 89,615,250 | -0.24% |
| 2026-05-29 | 8.60 | 8.62 | 8.26 | 8.37 | 8.37 | qfq | 15,680,600 | 131,853,821 | -3.01% |
| 2026-05-28 | 8.58 | 8.81 | 8.48 | 8.63 | 8.63 | qfq | 13,859,206 | 120,086,366 | 0.00% |
| 2026-05-27 | 8.60 | 8.88 | 8.46 | 8.63 | 8.63 | qfq | 19,138,896 | 166,030,996 | 0.35% |
| 2026-05-26 | 8.64 | 8.89 | 8.50 | 8.60 | 8.60 | qfq | 15,541,032 | 134,089,457 | -1.38% |
| 2026-05-25 | 9.11 | 9.23 | 8.44 | 8.72 | 8.72 | qfq | 28,531,911 | 250,983,267 | -4.91% |
| 2026-05-22 | 9.22 | 9.46 | 9.08 | 9.17 | 9.17 | qfq | 21,163,600 | 195,887,392 | -0.76% |
| 2026-05-21 | 9.59 | 9.76 | 9.23 | 9.24 | 9.24 | qfq | 43,393,300 | 410,455,679 | -5.62% |
| 2026-05-20 | 8.87 | 9.79 | 8.73 | 9.79 | 9.79 | qfq | 28,083,410 | 260,759,528 | 10.00% |
| 2026-05-19 | 9.00 | 9.18 | 8.80 | 8.90 | 8.90 | qfq | 16,630,900 | 148,671,205 | -0.56% |
| 2026-05-18 | 8.98 | 9.29 | 8.80 | 8.95 | 8.95 | qfq | 22,044,135 | 199,340,797 | -1.32% |
| 2026-05-15 | 9.22 | 9.38 | 8.96 | 9.07 | 9.07 | qfq | 22,009,090 | 200,724,407 | -1.52% |
| 2026-05-14 | 9.57 | 9.65 | 9.09 | 9.21 | 9.21 | qfq | 42,776,200 | 396,359,625 | -3.05% |
| 2026-05-13 | 8.64 | 9.50 | 8.64 | 9.50 | 9.50 | qfq | 42,140,047 | 386,586,461 | 9.95% |
| 2026-05-12 | 8.45 | 8.99 | 8.40 | 8.64 | 8.64 | qfq | 40,800,908 | 355,192,106 | 0.12% |
| 2026-05-11 | 9.86 | 9.96 | 8.63 | 8.63 | 8.63 | qfq | 52,845,191 | 467,970,421 | -10.01% |
| 2026-05-08 | 8.93 | 9.76 | 8.90 | 9.59 | 9.59 | qfq | 41,988,299 | 396,345,616 | 6.79% |
| 2026-05-07 | 8.75 | 9.00 | 8.60 | 8.98 | 8.98 | qfq | 20,030,000 | 176,912,756 | 3.22% |
| 2026-05-06 | 8.46 | 8.70 | 8.31 | 8.70 | 8.70 | qfq | 17,147,600 | 146,561,686 | 2.72% |
| 2026-04-30 | 8.53 | 8.63 | 8.40 | 8.47 | 8.47 | qfq | 12,626,800 | 107,557,648 | -0.94% |
| 2026-04-29 | 8.54 | 8.84 | 8.50 | 8.55 | 8.55 | qfq | 19,764,400 | 171,509,291 | -0.35% |
| 2026-04-28 | 8.53 | 8.70 | 8.44 | 8.58 | 8.58 | qfq | 16,370,500 | 140,417,932 | -0.35% |
| 2026-04-27 | 8.53 | 8.61 | 8.13 | 8.61 | 8.61 | qfq | 18,583,300 | 158,065,500 | 0.82% |
| 2026-04-24 | 8.36 | 8.58 | 8.35 | 8.54 | 8.54 | qfq | 14,358,048 | 121,695,108 | 1.55% |
| 2026-04-23 | 8.46 | 8.47 | 8.26 | 8.41 | 8.41 | qfq | 10,863,100 | 90,552,394 | -0.71% |
| 2026-04-22 | 8.34 | 8.54 | 8.30 | 8.47 | 8.47 | qfq | 11,405,600 | 96,141,883 | 1.19% |
| 2026-04-21 | 8.41 | 8.56 | 8.30 | 8.37 | 8.37 | qfq | 10,074,432 | 84,431,757 | -0.48% |
| 2026-04-20 | 8.47 | 8.48 | 8.27 | 8.41 | 8.41 | qfq | 15,238,400 | 127,250,647 | -0.24% |
| 2026-04-17 | 8.09 | 8.78 | 8.09 | 8.43 | 8.43 | qfq | 24,792,300 | 210,118,352 | 3.56% |
| 2026-04-16 | 7.98 | 8.14 | 7.92 | 8.14 | 8.14 | qfq | 12,907,337 | 103,994,261 | 2.01% |
| 2026-04-15 | 8.13 | 8.13 | 7.88 | 7.98 | 7.98 | qfq | 11,851,400 | 94,604,288 | -1.97% |
| 2026-04-14 | 8.03 | 8.14 | 7.94 | 8.14 | 8.14 | qfq | 13,858,300 | 111,913,011 | 1.50% |
| 2026-04-13 | 7.85 | 8.11 | 7.75 | 8.02 | 8.02 | qfq | 18,509,688 | 147,374,702 | 2.69% |
| 2026-04-10 | 7.77 | 7.98 | 7.70 | 7.81 | 7.81 | qfq | 16,438,957 | 129,088,585 | 0.51% |
| 2026-04-09 | 7.71 | 7.95 | 7.70 | 7.77 | 7.77 | qfq | 12,546,000 | 97,728,798 | -0.77% |
| 2026-04-08 | 7.70 | 7.84 | 7.57 | 7.83 | 7.83 | qfq | 19,507,800 | 150,561,574 | 1.69% |
| 2026-04-07 | 7.92 | 7.97 | 7.50 | 7.70 | 7.70 | qfq | 20,394,500 | 156,161,852 | -3.39% |
| 2026-04-03 | 8.00 | 8.03 | 7.82 | 7.97 | 7.97 | qfq | 18,409,100 | 146,210,304 | 0.38% |
| 2026-04-02 | 7.86 | 8.31 | 7.83 | 7.94 | 7.94 | qfq | 18,864,722 | 151,140,927 | 1.02% |
| 2026-04-01 | 7.83 | 7.86 | 7.68 | 7.86 | 7.86 | qfq | 16,589,300 | 129,139,996 | 1.16% |
| 2026-03-31 | 7.68 | 7.85 | 7.65 | 7.77 | 7.77 | qfq | 26,379,400 | 204,720,240 | 2.24% |
| 2026-03-30 | 7.45 | 7.90 | 7.34 | 7.60 | 7.60 | qfq | 35,781,996 | 274,046,024 | 0.53% |
| 2026-03-27 | 6.88 | 7.56 | 6.88 | 7.56 | 7.56 | qfq | 18,259,936 | 134,661,267 | 10.04% |
| 2026-03-26 | 6.87 | 7.00 | 6.82 | 6.87 | 6.87 | qfq | 6,946,581 | 47,883,296 | 0.59% |
| 2026-03-25 | 6.74 | 6.85 | 6.69 | 6.83 | 6.83 | qfq | 5,902,800 | 40,111,038 | 1.34% |
| 2026-03-24 | 6.60 | 6.74 | 6.46 | 6.74 | 6.74 | qfq | 8,941,200 | 58,928,573 | 4.17% |
| 2026-03-23 | 6.90 | 6.91 | 6.43 | 6.47 | 6.47 | qfq | 12,178,700 | 80,903,640 | -7.04% |
| 2026-03-20 | 7.22 | 7.28 | 6.95 | 6.96 | 6.96 | qfq | 11,001,618 | 77,745,130 | -3.60% |
| 2026-03-19 | 7.42 | 7.48 | 7.20 | 7.22 | 7.22 | qfq | 8,321,200 | 60,851,122 | -3.22% |
| 2026-03-18 | 7.50 | 7.53 | 7.39 | 7.46 | 7.46 | qfq | 5,507,200 | 40,983,583 | -0.67% |
| 2026-03-17 | 7.73 | 7.79 | 7.50 | 7.51 | 7.51 | qfq | 10,349,900 | 79,163,489 | -2.85% |
| 2026-03-16 | 7.66 | 7.88 | 7.66 | 7.73 | 7.73 | qfq | 12,293,000 | 95,319,078 | 1.71% |
| 2026-03-13 | 7.56 | 7.78 | 7.53 | 7.60 | 7.60 | qfq | 9,883,900 | 75,790,166 | 0.40% |
| 2026-03-12 | 7.53 | 7.60 | 7.45 | 7.57 | 7.57 | qfq | 6,688,000 | 50,329,368 | 0.66% |
| 2026-03-11 | 7.64 | 7.65 | 7.46 | 7.52 | 7.52 | qfq | 7,066,600 | 53,142,290 | -1.31% |
| 2026-03-10 | 7.65 | 7.73 | 7.58 | 7.62 | 7.62 | qfq | 8,003,600 | 61,129,372 | -1.04% |
| 2026-03-09 | 7.49 | 7.82 | 7.48 | 7.70 | 7.70 | qfq | 14,410,200 | 110,145,629 | 2.26% |
| 2026-03-06 | 7.31 | 7.56 | 7.26 | 7.53 | 7.53 | qfq | 9,893,800 | 73,804,207 | 3.01% |
| 2026-03-05 | 7.41 | 7.45 | 7.29 | 7.31 | 7.31 | qfq | 7,042,100 | 51,785,805 | -0.41% |
| 2026-03-04 | 7.32 | 7.44 | 7.23 | 7.34 | 7.34 | qfq | 7,956,588 | 58,436,720 | 0.96% |
| 2026-03-03 | 7.46 | 7.55 | 7.24 | 7.27 | 7.27 | qfq | 9,274,188 | 68,546,957 | -2.42% |
| 2026-03-02 | 7.68 | 7.74 | 7.36 | 7.45 | 7.45 | qfq | 11,813,500 | 88,499,418 | -4.24% |
| 2026-02-27 | 7.80 | 7.92 | 7.72 | 7.78 | 7.78 | qfq | 9,361,600 | 72,884,191 | -0.51% |
| 2026-02-26 | 7.70 | 7.83 | 7.64 | 7.82 | 7.82 | qfq | 10,556,800 | 81,687,163 | 2.09% |
| 2026-02-25 | 7.68 | 7.74 | 7.62 | 7.66 | 7.66 | qfq | 7,810,200 | 59,932,466 | 0.26% |
| 2026-02-24 | 7.53 | 7.78 | 7.49 | 7.64 | 7.64 | qfq | 12,007,588 | 91,815,642 | 1.73% |
| 2026-02-13 | 7.45 | 7.57 | 7.38 | 7.51 | 7.51 | qfq | 7,874,600 | 59,116,039 | 0.94% |
| 2026-02-12 | 7.66 | 7.66 | 7.43 | 7.44 | 7.44 | qfq | 8,611,470 | 64,725,807 | -2.87% |
| 2026-02-11 | 7.75 | 7.79 | 7.65 | 7.66 | 7.66 | qfq | 5,259,300 | 40,401,348 | -1.03% |
| 2026-02-10 | 7.75 | 7.85 | 7.72 | 7.74 | 7.74 | qfq | 5,772,100 | 44,846,678 | -0.13% |
| 2026-02-09 | 7.74 | 7.78 | 7.69 | 7.75 | 7.75 | qfq | 5,841,200 | 45,198,811 | 1.04% |
| 2026-02-06 | 7.63 | 7.76 | 7.58 | 7.67 | 7.67 | qfq | 7,023,883 | 53,979,349 | -0.39% |
| 2026-02-05 | 7.85 | 7.90 | 7.69 | 7.70 | 7.70 | qfq | 7,926,300 | 61,669,176 | -1.41% |
| 2026-02-04 | 7.75 | 7.93 | 7.70 | 7.81 | 7.81 | qfq | 8,009,100 | 62,587,167 | 0.64% |
| 2026-02-03 | 7.79 | 7.86 | 7.66 | 7.76 | 7.76 | qfq | 6,603,900 | 51,086,188 | 0.39% |
| 2026-02-02 | 7.82 | 7.89 | 7.71 | 7.73 | 7.73 | qfq | 9,397,200 | 73,300,016 | -2.03% |
| 2026-01-30 | 7.78 | 7.94 | 7.71 | 7.89 | 7.89 | qfq | 13,466,108 | 105,607,802 | 1.28% |
| 2026-01-29 | 7.95 | 7.99 | 7.75 | 7.79 | 7.79 | qfq | 12,209,500 | 95,947,294 | -1.89% |
| 2026-01-28 | 7.90 | 8.08 | 7.89 | 7.94 | 7.94 | qfq | 8,226,300 | 65,613,520 | 0.00% |
| 2026-01-27 | 8.03 | 8.05 | 7.77 | 7.94 | 7.94 | qfq | 9,633,498 | 75,995,591 | -1.24% |
| 2026-01-26 | 7.82 | 8.08 | 7.80 | 8.04 | 8.04 | qfq | 15,839,298 | 126,485,429 | 2.81% |
| 2026-01-23 | 7.96 | 7.99 | 7.80 | 7.82 | 7.82 | qfq | 10,393,600 | 81,733,012 | -1.26% |
| 2026-01-22 | 7.82 | 7.95 | 7.76 | 7.92 | 7.92 | qfq | 9,000,299 | 71,003,903 | 1.28% |
| 2026-01-21 | 7.88 | 7.96 | 7.69 | 7.82 | 7.82 | qfq | 10,736,600 | 83,694,599 | -1.51% |
| 2026-01-20 | 7.85 | 8.05 | 7.75 | 7.94 | 7.94 | qfq | 15,787,200 | 125,251,088 | 1.66% |
| 2026-01-19 | 7.70 | 8.26 | 7.66 | 7.81 | 7.81 | qfq | 25,623,200 | 203,098,767 | 1.43% |
| 2026-01-16 | 7.41 | 7.80 | 7.34 | 7.70 | 7.70 | qfq | 25,121,488 | 190,619,344 | 4.19% |
| 2026-01-15 | 7.34 | 7.45 | 7.31 | 7.39 | 7.39 | qfq | 10,928,200 | 80,638,554 | 0.27% |
| 2026-01-14 | 7.48 | 7.56 | 7.29 | 7.37 | 7.37 | qfq | 22,186,237 | 164,539,877 | 1.10% |
| 2026-01-13 | 7.33 | 7.42 | 7.28 | 7.29 | 7.29 | qfq | 14,538,100 | 106,854,316 | -1.22% |
| 2026-01-12 | 7.32 | 7.38 | 7.21 | 7.38 | 7.38 | qfq | 14,580,642 | 106,298,198 | 0.68% |
| 2026-01-09 | 7.36 | 7.36 | 7.22 | 7.33 | 7.33 | qfq | 11,533,899 | 83,965,312 | -0.27% |
| 2026-01-08 | 7.32 | 7.39 | 7.22 | 7.35 | 7.35 | qfq | 9,594,308 | 70,136,511 | 0.41% |
| 2026-01-07 | 7.45 | 7.46 | 7.29 | 7.32 | 7.32 | qfq | 10,068,200 | 74,051,193 | -1.88% |
| 2026-01-06 | 7.42 | 7.52 | 7.33 | 7.46 | 7.46 | qfq | 11,276,832 | 83,802,308 | 0.67% |
| 2026-01-05 | 7.33 | 7.49 | 7.27 | 7.41 | 7.41 | qfq | 11,931,176 | 88,588,948 | 1.23% |
| 2025-12-31 | 7.30 | 7.38 | 7.16 | 7.32 | 7.32 | qfq | 10,725,500 | 77,734,878 | 0.27% |
| 2025-12-30 | 7.51 | 7.52 | 7.27 | 7.30 | 7.30 | qfq | 14,308,100 | 105,349,219 | -2.80% |
| 2025-12-29 | 7.59 | 7.61 | 7.48 | 7.51 | 7.51 | qfq | 8,302,000 | 62,481,644 | -0.92% |
| 2025-12-26 | 7.71 | 7.72 | 7.54 | 7.58 | 7.58 | qfq | 12,784,400 | 97,156,222 | -1.94% |
| 2025-12-25 | 7.48 | 7.88 | 7.40 | 7.73 | 7.73 | qfq | 16,165,400 | 123,528,678 | 3.07% |
| 2025-12-24 | 7.72 | 7.73 | 7.46 | 7.50 | 7.50 | qfq | 17,120,600 | 129,080,891 | -2.98% |
| 2025-12-23 | 8.10 | 8.24 | 7.71 | 7.73 | 7.73 | qfq | 22,282,300 | 175,679,694 | -6.64% |
| 2025-12-22 | 8.10 | 8.38 | 8.02 | 8.28 | 8.28 | qfq | 17,668,800 | 145,246,086 | 2.22% |
| 2025-12-19 | 8.34 | 8.64 | 8.05 | 8.10 | 8.10 | qfq | 26,748,582 | 222,286,276 | -3.11% |
| 2025-12-18 | 8.27 | 8.57 | 8.10 | 8.36 | 8.36 | qfq | 8,354,900 | 70,488,691 | 0.60% |
| 2025-12-17 | 8.29 | 8.35 | 8.16 | 8.31 | 8.31 | qfq | 8,022,100 | 66,195,292 | 0.24% |
| 2025-12-16 | 8.42 | 8.46 | 8.14 | 8.29 | 8.29 | qfq | 8,948,400 | 73,976,188 | -0.24% |
| 2025-12-15 | 8.13 | 8.50 | 7.91 | 8.31 | 8.31 | qfq | 14,974,200 | 123,030,403 | 1.47% |
| 2025-12-12 | 8.31 | 8.40 | 8.15 | 8.19 | 8.19 | qfq | 9,644,400 | 79,399,393 | -2.03% |
| 2025-12-11 | 8.76 | 8.83 | 8.31 | 8.36 | 8.36 | qfq | 12,264,200 | 104,095,857 | -4.89% |
| 2025-12-10 | 8.81 | 8.92 | 8.74 | 8.79 | 8.79 | qfq | 7,767,500 | 68,428,585 | -0.90% |
| 2025-12-09 | 8.83 | 8.93 | 8.73 | 8.87 | 8.87 | qfq | 12,781,100 | 112,990,479 | -0.22% |
| 2025-12-08 | 8.44 | 9.25 | 8.44 | 8.89 | 8.89 | qfq | 27,677,600 | 248,655,749 | 5.46% |
| 2025-12-05 | 8.28 | 8.45 | 8.22 | 8.43 | 8.43 | qfq | 8,425,500 | 70,437,300 | 1.44% |
| 2025-12-04 | 8.26 | 8.41 | 8.23 | 8.31 | 8.31 | qfq | 8,748,400 | 72,642,159 | -0.36% |
| 2025-12-03 | 8.14 | 8.39 | 8.11 | 8.34 | 8.34 | qfq | 13,506,800 | 111,862,808 | 2.33% |
| 2025-12-02 | 8.10 | 8.23 | 7.95 | 8.15 | 8.15 | qfq | 9,585,383 | 77,773,622 | 0.74% |
| 2025-12-01 | 8.12 | 8.27 | 8.01 | 8.09 | 8.09 | qfq | 12,502,000 | 102,046,093 | -0.49% |
| 2025-11-28 | 7.76 | 8.19 | 7.72 | 8.13 | 8.13 | qfq | 17,383,640 | 139,874,635 | 4.77% |
| 2025-11-27 | 8.00 | 8.03 | 7.74 | 7.76 | 7.76 | qfq | 12,397,508 | 96,959,929 | -2.02% |
| 2025-11-26 | 7.53 | 8.00 | 7.53 | 7.92 | 7.92 | qfq | 21,108,300 | 166,214,764 | 4.76% |
| 2025-11-25 | 7.62 | 7.67 | 7.50 | 7.56 | 7.56 | qfq | 10,649,658 | 80,925,991 | -0.79% |
| 2025-11-24 | 7.75 | 7.90 | 7.62 | 7.62 | 7.62 | qfq | 12,342,458 | 95,408,837 | -0.91% |
| 2025-11-21 | 7.95 | 8.05 | 7.69 | 7.69 | 7.69 | qfq | 19,220,400 | 150,458,041 | -2.78% |
| 2025-11-20 | 8.39 | 8.39 | 7.88 | 7.91 | 7.91 | qfq | 31,948,807 | 256,155,774 | -8.24% |
| 2025-11-19 | 8.26 | 8.75 | 8.14 | 8.62 | 8.62 | qfq | 37,786,532 | 320,856,663 | 4.11% |
| 2025-11-18 | 8.24 | 8.45 | 8.10 | 8.28 | 8.28 | qfq | 17,467,592 | 143,848,373 | -0.24% |
| 2025-11-17 | 8.66 | 8.76 | 8.21 | 8.30 | 8.30 | qfq | 24,064,800 | 202,224,960 | -2.35% |
| 2025-11-14 | 8.16 | 8.70 | 8.12 | 8.50 | 8.50 | qfq | 35,052,507 | 296,678,341 | 3.16% |
| 2025-11-13 | 7.76 | 8.35 | 7.66 | 8.24 | 8.24 | qfq | 31,355,367 | 253,368,997 | 6.87% |
| 2025-11-12 | 7.64 | 7.78 | 7.59 | 7.71 | 7.71 | qfq | 9,776,000 | 74,989,101 | 0.92% |
| 2025-11-11 | 7.47 | 7.80 | 7.45 | 7.64 | 7.64 | qfq | 11,116,000 | 84,692,044 | 2.28% |
| 2025-11-10 | 7.36 | 7.54 | 7.34 | 7.47 | 7.47 | qfq | 8,876,232 | 66,162,251 | 1.63% |
| 2025-11-07 | 7.31 | 7.41 | 7.29 | 7.35 | 7.35 | qfq | 6,795,400 | 49,993,123 | 0.68% |
| 2025-11-06 | 7.29 | 7.31 | 7.26 | 7.30 | 7.30 | qfq | 3,737,692 | 27,208,370 | -0.27% |
| 2025-11-05 | 7.25 | 7.34 | 7.24 | 7.32 | 7.32 | qfq | 4,922,745 | 35,970,005 | 0.55% |
| 2025-11-04 | 7.25 | 7.29 | 7.23 | 7.28 | 7.28 | qfq | 3,564,700 | 25,902,248 | 0.28% |
| 2025-11-03 | 7.22 | 7.29 | 7.18 | 7.26 | 7.26 | qfq | 4,645,200 | 33,644,336 | 1.11% |
| 2025-10-31 | 7.12 | 7.19 | 7.10 | 7.18 | 7.18 | qfq | 4,673,300 | 33,450,884 | 1.13% |
| 2025-10-30 | 7.29 | 7.32 | 7.08 | 7.10 | 7.10 | qfq | 8,524,600 | 61,269,172 | -1.93% |
| 2025-10-29 | 7.25 | 7.27 | 7.19 | 7.24 | 7.24 | qfq | 2,787,700 | 20,148,676 | -0.41% |
| 2025-10-28 | 7.24 | 7.29 | 7.19 | 7.27 | 7.27 | qfq | 3,207,600 | 23,277,328 | 0.28% |
| 2025-10-27 | 7.19 | 7.33 | 7.12 | 7.25 | 7.25 | qfq | 6,192,800 | 44,670,395 | 1.12% |
| 2025-10-24 | 7.23 | 7.26 | 7.15 | 7.17 | 7.17 | qfq | 3,987,400 | 28,683,658 | -0.69% |
| 2025-10-23 | 7.18 | 7.22 | 7.13 | 7.22 | 7.22 | qfq | 4,056,432 | 29,087,549 | 0.98% |
| 2025-10-22 | 7.14 | 7.22 | 7.11 | 7.15 | 7.15 | qfq | 3,311,900 | 23,776,627 | -0.28% |
| 2025-10-21 | 7.07 | 7.19 | 7.04 | 7.17 | 7.17 | qfq | 5,333,100 | 38,104,005 | 1.70% |
| 2025-10-20 | 7.06 | 7.10 | 7.02 | 7.05 | 7.05 | qfq | 3,281,400 | 23,126,863 | 0.28% |
| 2025-10-17 | 7.10 | 7.12 | 7.01 | 7.03 | 7.03 | qfq | 4,289,700 | 30,306,332 | -1.13% |
| 2025-10-16 | 7.15 | 7.20 | 7.09 | 7.11 | 7.11 | qfq | 3,697,900 | 26,353,327 | -0.84% |
| 2025-10-15 | 7.13 | 7.18 | 7.09 | 7.17 | 7.17 | qfq | 3,461,199 | 24,749,774 | 0.70% |
| 2025-10-14 | 7.16 | 7.18 | 7.07 | 7.12 | 7.12 | qfq | 5,234,456 | 37,314,304 | -0.42% |
| 2025-10-13 | 7.02 | 7.17 | 7.00 | 7.15 | 7.15 | qfq | 4,926,000 | 35,023,810 | -0.14% |
| 2025-10-10 | 7.09 | 7.19 | 7.06 | 7.16 | 7.16 | qfq | 4,950,588 | 35,433,344 | 0.99% |
| 2025-10-09 | 7.15 | 7.15 | 7.02 | 7.09 | 7.09 | qfq | 5,151,499 | 36,369,925 | -0.42% |
| 2025-09-30 | 7.10 | 7.15 | 7.06 | 7.12 | 7.12 | qfq | 3,345,900 | 23,767,167 | -0.14% |
| 2025-09-29 | 7.14 | 7.17 | 7.02 | 7.13 | 7.13 | qfq | 4,934,900 | 35,042,038 | 0.00% |
| 2025-09-26 | 7.18 | 7.21 | 7.11 | 7.13 | 7.13 | qfq | 3,273,600 | 23,404,651 | -0.56% |
| 2025-09-25 | 7.34 | 7.34 | 7.16 | 7.17 | 7.17 | qfq | 6,518,656 | 47,046,617 | -2.32% |
| 2025-09-24 | 7.30 | 7.40 | 7.28 | 7.34 | 7.34 | qfq | 3,715,900 | 27,261,724 | -0.94% |
| 2025-09-23 | 7.43 | 7.47 | 7.22 | 7.41 | 7.30 | qfq | 7,142,060 | 52,482,795 | -0.27% |
| 2025-09-22 | 7.54 | 7.55 | 7.41 | 7.43 | 7.32 | qfq | 5,019,200 | 37,340,264 | -1.46% |
| 2025-09-19 | 7.54 | 7.57 | 7.43 | 7.54 | 7.43 | qfq | 6,592,599 | 49,429,899 | 0.53% |
| 2025-09-18 | 7.74 | 7.74 | 7.47 | 7.50 | 7.39 | qfq | 12,170,400 | 92,382,241 | -2.72% |
| 2025-09-17 | 7.83 | 7.84 | 7.70 | 7.71 | 7.59 | qfq | 5,684,400 | 43,984,317 | -1.15% |
| 2025-09-16 | 7.73 | 7.80 | 7.70 | 7.80 | 7.68 | qfq | 7,742,900 | 59,982,848 | 1.04% |
| 2025-09-15 | 7.74 | 7.80 | 7.68 | 7.72 | 7.60 | qfq | 7,586,799 | 58,624,075 | 0.00% |
| 2025-09-12 | 7.74 | 7.80 | 7.71 | 7.72 | 7.60 | qfq | 6,024,200 | 46,747,671 | -0.77% |
| 2025-09-11 | 7.75 | 7.83 | 7.65 | 7.78 | 7.66 | qfq | 11,144,449 | 86,072,848 | -0.13% |
| 2025-09-10 | 7.70 | 7.95 | 7.67 | 7.79 | 7.67 | qfq | 15,386,850 | 120,312,576 | 1.17% |
| 2025-09-09 | 7.75 | 7.79 | 7.67 | 7.70 | 7.58 | qfq | 6,398,600 | 49,359,147 | -0.39% |
| 2025-09-08 | 7.60 | 7.75 | 7.56 | 7.73 | 7.61 | qfq | 10,735,431 | 82,626,132 | 1.44% |
| 2025-09-05 | 7.57 | 7.64 | 7.45 | 7.62 | 7.50 | qfq | 9,069,499 | 68,434,343 | 0.53% |
| 2025-09-04 | 7.57 | 7.64 | 7.48 | 7.58 | 7.46 | qfq | 7,903,100 | 59,731,705 | 0.00% |
| 2025-09-03 | 7.66 | 7.87 | 7.46 | 7.58 | 7.46 | qfq | 16,347,000 | 125,519,088 | -0.79% |
| 2025-09-02 | 7.68 | 7.75 | 7.57 | 7.64 | 7.52 | qfq | 9,237,597 | 70,602,884 | -0.52% |
| 2025-09-01 | 7.78 | 7.79 | 7.61 | 7.68 | 7.56 | qfq | 7,916,364 | 60,884,589 | -0.52% |
| 2025-08-29 | 7.72 | 7.82 | 7.66 | 7.72 | 7.60 | qfq | 10,975,000 | 85,075,660 | 0.39% |
| 2025-08-28 | 7.77 | 7.87 | 7.42 | 7.69 | 7.57 | qfq | 12,208,241 | 93,109,753 | 0.13% |
| 2025-08-27 | 7.83 | 7.88 | 7.68 | 7.68 | 7.56 | qfq | 9,013,496 | 70,070,588 | -2.04% |
| 2025-08-26 | 7.74 | 7.90 | 7.72 | 7.84 | 7.72 | qfq | 10,428,700 | 81,548,016 | 1.29% |
| 2025-08-25 | 7.74 | 7.75 | 7.67 | 7.74 | 7.62 | qfq | 7,598,276 | 58,684,628 | 0.39% |
| 2025-08-22 | 7.79 | 7.80 | 7.67 | 7.71 | 7.59 | qfq | 6,857,700 | 52,869,412 | -0.77% |
| 2025-08-21 | 7.76 | 7.79 | 7.71 | 7.77 | 7.65 | qfq | 5,206,300 | 40,377,180 | 0.13% |
| 2025-08-20 | 7.68 | 7.78 | 7.67 | 7.76 | 7.64 | qfq | 8,147,632 | 62,881,226 | 0.65% |
| 2025-08-19 | 7.70 | 7.71 | 7.62 | 7.71 | 7.59 | qfq | 7,926,700 | 60,893,697 | 0.78% |
| 2025-08-18 | 7.56 | 7.75 | 7.56 | 7.65 | 7.53 | qfq | 13,142,200 | 100,863,338 | 1.19% |
| 2025-08-15 | 7.61 | 7.64 | 7.51 | 7.56 | 7.45 | qfq | 12,389,700 | 93,880,188 | -0.66% |
| 2025-08-14 | 7.77 | 7.79 | 7.57 | 7.61 | 7.49 | qfq | 10,964,200 | 84,113,558 | -2.06% |
| 2025-08-13 | 7.85 | 7.86 | 7.75 | 7.77 | 7.65 | qfq | 9,083,300 | 70,796,922 | -0.89% |
| 2025-08-12 | 7.92 | 7.96 | 7.79 | 7.84 | 7.72 | qfq | 10,040,600 | 78,767,451 | -1.13% |
| 2025-08-11 | 7.91 | 7.98 | 7.88 | 7.93 | 7.81 | qfq | 6,919,700 | 54,825,358 | 0.00% |
| 2025-08-08 | 7.92 | 7.95 | 7.84 | 7.93 | 7.81 | qfq | 4,968,900 | 39,175,792 | 0.13% |
| 2025-08-07 | 7.93 | 7.99 | 7.91 | 7.92 | 7.80 | qfq | 4,428,200 | 35,153,235 | -0.63% |
| 2025-08-06 | 7.93 | 7.99 | 7.87 | 7.97 | 7.85 | qfq | 5,350,600 | 42,448,911 | 0.25% |
| 2025-08-05 | 7.96 | 8.05 | 7.91 | 7.95 | 7.83 | qfq | 7,324,400 | 58,412,624 | -0.13% |
| 2025-08-04 | 7.84 | 8.25 | 7.77 | 7.96 | 7.84 | qfq | 11,433,199 | 91,879,277 | 1.14% |
| 2025-08-01 | 7.92 | 7.96 | 7.80 | 7.87 | 7.75 | qfq | 6,100,200 | 47,959,676 | -0.25% |
| 2025-07-31 | 8.05 | 8.05 | 7.85 | 7.89 | 7.77 | qfq | 8,217,499 | 65,165,392 | -2.11% |
| 2025-07-30 | 7.95 | 8.09 | 7.93 | 8.06 | 7.94 | qfq | 6,480,200 | 51,987,297 | 1.13% |
| 2025-07-29 | 8.06 | 8.12 | 7.88 | 7.97 | 7.85 | qfq | 8,423,800 | 67,076,193 | -1.36% |
| 2025-07-28 | 8.09 | 8.14 | 8.03 | 8.08 | 7.96 | qfq | 6,388,944 | 51,634,183 | 0.25% |
| 2025-07-25 | 8.19 | 8.22 | 8.02 | 8.06 | 7.94 | qfq | 7,833,900 | 63,504,274 | -1.71% |
| 2025-07-24 | 8.20 | 8.25 | 8.15 | 8.20 | 8.08 | qfq | 6,653,500 | 54,408,969 | 0.12% |
| 2025-07-23 | 8.35 | 8.37 | 8.17 | 8.19 | 8.07 | qfq | 7,468,200 | 61,793,927 | -1.56% |
| 2025-07-22 | 8.20 | 8.43 | 8.16 | 8.32 | 8.19 | qfq | 9,728,699 | 80,837,313 | 1.46% |
| 2025-07-21 | 8.06 | 8.28 | 8.05 | 8.20 | 8.08 | qfq | 11,148,700 | 91,152,854 | 1.74% |
| 2025-07-18 | 8.10 | 8.10 | 8.00 | 8.06 | 7.94 | qfq | 6,836,199 | 55,015,005 | -0.25% |
| 2025-07-17 | 8.13 | 8.16 | 8.06 | 8.08 | 7.96 | qfq | 4,991,200 | 40,390,429 | -0.62% |
| 2025-07-16 | 8.12 | 8.21 | 8.04 | 8.13 | 8.01 | qfq | 6,335,100 | 51,424,270 | 0.74% |
| 2025-07-15 | 8.14 | 8.22 | 8.02 | 8.07 | 7.95 | qfq | 7,145,004 | 57,922,937 | -1.47% |
| 2025-07-14 | 8.08 | 8.20 | 8.06 | 8.19 | 8.07 | qfq | 9,049,699 | 73,678,579 | 2.38% |
| 2025-07-11 | 7.98 | 8.07 | 7.93 | 8.00 | 7.88 | qfq | 7,222,632 | 57,823,438 | 0.25% |
| 2025-07-10 | 8.00 | 8.06 | 7.91 | 7.98 | 7.86 | qfq | 5,670,200 | 45,123,481 | 0.25% |
| 2025-07-09 | 7.90 | 8.05 | 7.87 | 7.96 | 7.84 | qfq | 9,381,969 | 74,868,937 | 1.02% |
| 2025-07-08 | 7.80 | 7.90 | 7.77 | 7.88 | 7.76 | qfq | 5,966,200 | 46,796,034 | 1.03% |
| 2025-07-07 | 7.74 | 7.82 | 7.70 | 7.80 | 7.68 | qfq | 5,540,344 | 43,026,094 | 0.13% |
| 2025-07-04 | 7.78 | 7.84 | 7.67 | 7.79 | 7.67 | qfq | 11,442,500 | 88,761,448 | -0.26% |
| 2025-07-03 | 7.96 | 7.97 | 7.74 | 7.81 | 7.69 | qfq | 15,705,471 | 122,569,985 | -2.01% |
| 2025-07-02 | 7.81 | 8.51 | 7.74 | 7.97 | 7.85 | qfq | 31,775,378 | 257,298,619 | 2.97% |
| 2025-07-01 | 7.70 | 7.80 | 7.67 | 7.74 | 7.62 | qfq | 4,754,300 | 36,775,771 | 0.52% |
| 2025-06-30 | 7.70 | 7.71 | 7.62 | 7.70 | 7.58 | qfq | 4,613,800 | 35,340,802 | 0.13% |
| 2025-06-27 | 7.68 | 7.72 | 7.63 | 7.69 | 7.57 | qfq | 3,034,400 | 23,295,399 | 0.26% |
| 2025-06-26 | 7.75 | 7.80 | 7.66 | 7.67 | 7.55 | qfq | 4,353,000 | 33,587,279 | -1.03% |
| 2025-06-25 | 7.91 | 7.92 | 7.68 | 7.75 | 7.63 | qfq | 7,500,900 | 58,166,471 | -2.02% |
| 2025-06-24 | 7.64 | 8.05 | 7.59 | 7.91 | 7.79 | qfq | 7,918,800 | 62,372,057 | 3.94% |
| 2025-06-23 | 7.55 | 7.62 | 7.44 | 7.61 | 7.49 | qfq | 2,586,600 | 19,588,171 | -0.13% |
| 2025-06-20 | 7.63 | 7.71 | 7.55 | 7.62 | 7.50 | qfq | 3,512,600 | 26,696,323 | 0.13% |
| 2025-06-19 | 7.75 | 7.75 | 7.60 | 7.61 | 7.49 | qfq | 3,196,700 | 24,476,414 | -1.81% |
| 2025-06-18 | 7.78 | 7.81 | 7.68 | 7.75 | 7.63 | qfq | 3,971,800 | 30,678,234 | -0.90% |
| 2025-06-17 | 7.82 | 7.89 | 7.75 | 7.82 | 7.70 | qfq | 3,285,500 | 25,697,835 | 0.00% |
| 2025-06-16 | 7.76 | 7.90 | 7.67 | 7.82 | 7.70 | qfq | 5,088,900 | 39,511,811 | 0.51% |
| 2025-06-13 | 8.02 | 8.08 | 7.76 | 7.78 | 7.66 | qfq | 7,081,400 | 55,634,308 | -3.71% |
| 2025-06-12 | 8.10 | 8.19 | 8.05 | 8.08 | 7.96 | qfq | 6,187,368 | 50,186,247 | -0.86% |
| 2025-06-11 | 8.00 | 8.16 | 7.96 | 8.15 | 8.03 | qfq | 5,575,028 | 44,958,077 | 1.62% |
| 2025-06-10 | 8.10 | 8.16 | 7.90 | 8.02 | 7.90 | qfq | 6,625,432 | 53,180,243 | -0.99% |
| 2025-06-09 | 7.92 | 8.18 | 7.91 | 8.10 | 7.98 | qfq | 10,958,700 | 88,427,894 | 2.40% |
| 2025-06-06 | 7.73 | 8.10 | 7.67 | 7.91 | 7.79 | qfq | 13,613,336 | 107,502,759 | 2.06% |
| 2025-06-05 | 7.99 | 8.03 | 7.65 | 7.75 | 7.63 | qfq | 15,954,200 | 123,673,345 | -3.49% |
| 2025-06-04 | 7.87 | 8.05 | 7.74 | 8.03 | 7.91 | qfq | 4,915,600 | 38,991,615 | 2.16% |
| 2025-06-03 | 7.90 | 7.94 | 7.86 | 7.86 | 7.74 | qfq | 3,321,500 | 26,206,268 | -0.63% |
| 2025-05-30 | 8.02 | 8.05 | 7.90 | 7.91 | 7.79 | qfq | 5,432,500 | 43,297,997 | -1.13% |
| 2025-05-29 | 7.87 | 8.11 | 7.84 | 8.00 | 7.88 | qfq | 5,129,032 | 40,982,675 | 1.39% |
| 2025-05-28 | 7.98 | 8.05 | 7.87 | 7.89 | 7.77 | qfq | 3,832,600 | 30,411,368 | -0.88% |
| 2025-05-27 | 7.94 | 7.97 | 7.86 | 7.96 | 7.84 | qfq | 3,373,600 | 26,735,753 | 0.25% |
| 2025-05-26 | 7.96 | 8.05 | 7.89 | 7.94 | 7.82 | qfq | 3,787,700 | 30,133,642 | -0.25% |
| 2025-05-23 | 8.12 | 8.17 | 7.95 | 7.96 | 7.84 | qfq | 4,497,900 | 36,234,781 | -2.21% |
| 2025-05-22 | 8.20 | 8.27 | 8.13 | 8.14 | 8.02 | qfq | 3,640,200 | 29,792,731 | -1.69% |
| 2025-05-21 | 8.36 | 8.36 | 8.20 | 8.28 | 8.15 | qfq | 3,725,000 | 30,768,882 | -1.08% |
| 2025-05-20 | 8.45 | 8.51 | 8.35 | 8.37 | 8.24 | qfq | 4,726,400 | 39,695,488 | -1.06% |
| 2025-05-19 | 8.45 | 8.46 | 8.34 | 8.46 | 8.33 | qfq | 4,041,700 | 33,992,642 | 0.12% |
| 2025-05-16 | 8.52 | 8.58 | 8.32 | 8.45 | 8.32 | qfq | 6,707,100 | 56,297,137 | -0.82% |
| 2025-05-15 | 8.67 | 8.68 | 8.50 | 8.52 | 8.39 | qfq | 5,442,700 | 46,516,679 | -1.62% |
| 2025-05-14 | 8.60 | 8.85 | 8.57 | 8.66 | 8.53 | qfq | 7,362,900 | 64,171,482 | 0.12% |
| 2025-05-13 | 8.68 | 8.83 | 8.60 | 8.65 | 8.52 | qfq | 7,270,000 | 63,250,296 | 0.82% |
| 2025-05-12 | 8.68 | 8.71 | 8.52 | 8.58 | 8.45 | qfq | 6,320,200 | 54,177,687 | -0.81% |
| 2025-05-09 | 8.74 | 8.89 | 8.61 | 8.65 | 8.52 | qfq | 6,632,400 | 57,766,192 | -0.57% |
| 2025-05-08 | 8.57 | 8.82 | 8.38 | 8.70 | 8.57 | qfq | 9,950,000 | 86,263,081 | 2.23% |
| 2025-05-07 | 8.50 | 8.58 | 8.36 | 8.51 | 8.38 | qfq | 8,792,399 | 74,626,080 | 1.79% |
| 2025-05-06 | 8.50 | 8.58 | 8.31 | 8.36 | 8.23 | qfq | 10,613,599 | 89,531,890 | -0.48% |
| 2025-04-30 | 8.35 | 8.62 | 8.35 | 8.40 | 8.27 | qfq | 8,601,200 | 72,939,571 | 1.20% |
| 2025-04-29 | 8.23 | 8.39 | 8.23 | 8.30 | 8.17 | qfq | 5,723,500 | 47,510,856 | 0.36% |
| 2025-04-28 | 8.21 | 8.29 | 8.00 | 8.27 | 8.14 | qfq | 8,071,700 | 66,035,952 | 0.73% |
| 2025-04-25 | 8.05 | 8.32 | 7.95 | 8.21 | 8.09 | qfq | 11,468,000 | 94,200,910 | 2.63% |
| 2025-04-24 | 8.02 | 8.19 | 7.93 | 8.00 | 7.88 | qfq | 6,497,354 | 52,200,708 | -0.50% |
| 2025-04-23 | 8.03 | 8.11 | 7.92 | 8.04 | 7.92 | qfq | 5,582,200 | 44,803,018 | 0.12% |
| 2025-04-22 | 8.08 | 8.14 | 7.97 | 8.03 | 7.91 | qfq | 4,812,100 | 38,644,499 | -0.86% |
| 2025-04-21 | 8.05 | 8.15 | 7.97 | 8.10 | 7.98 | qfq | 6,847,700 | 55,212,053 | 0.12% |
| 2025-04-18 | 8.14 | 8.30 | 8.04 | 8.09 | 7.97 | qfq | 8,563,100 | 69,920,232 | -0.37% |
| 2025-04-17 | 7.85 | 8.32 | 7.70 | 8.12 | 8.00 | qfq | 12,865,323 | 104,787,270 | 2.53% |
| 2025-04-16 | 8.35 | 8.35 | 7.82 | 7.92 | 7.80 | qfq | 12,210,400 | 97,856,355 | -5.15% |
| 2025-04-15 | 8.38 | 8.58 | 8.31 | 8.35 | 8.22 | qfq | 7,306,800 | 61,324,120 | -1.07% |
| 2025-04-14 | 8.15 | 8.56 | 8.15 | 8.44 | 8.31 | qfq | 19,450,541 | 163,630,311 | 3.56% |
| 2025-04-11 | 8.21 | 8.45 | 8.01 | 8.15 | 8.03 | qfq | 13,202,600 | 108,938,449 | -1.09% |
| 2025-04-10 | 8.35 | 8.56 | 8.20 | 8.24 | 8.11 | qfq | 16,283,427 | 136,552,038 | -0.60% |
| 2025-04-09 | 7.96 | 8.46 | 7.70 | 8.29 | 8.16 | qfq | 22,260,526 | 180,642,984 | -0.36% |
| 2025-04-08 | 8.13 | 8.94 | 7.32 | 8.32 | 8.19 | qfq | 29,300,146 | 228,092,584 | 2.34% |
| 2025-04-07 | 8.68 | 8.68 | 8.13 | 8.13 | 8.01 | qfq | 6,533,800 | 53,612,596 | -9.97% |
| 2025-04-03 | 8.83 | 9.05 | 8.66 | 9.03 | 8.89 | qfq | 7,359,800 | 65,277,172 | 2.27% |
| 2025-04-02 | 8.81 | 8.86 | 8.69 | 8.83 | 8.70 | qfq | 3,256,581 | 28,591,299 | 0.00% |
| 2025-04-01 | 8.85 | 8.98 | 8.70 | 8.83 | 8.70 | qfq | 4,347,900 | 38,498,307 | 1.49% |
| 2025-03-31 | 8.80 | 8.90 | 8.52 | 8.70 | 8.57 | qfq | 5,021,800 | 43,680,175 | -2.03% |
| 2025-03-28 | 8.99 | 9.03 | 8.82 | 8.88 | 8.75 | qfq | 3,197,741 | 28,408,803 | -0.78% |
| 2025-03-27 | 8.98 | 9.20 | 8.94 | 8.95 | 8.81 | qfq | 8,367,400 | 75,880,149 | -0.56% |
| 2025-03-26 | 8.83 | 9.04 | 8.74 | 9.00 | 8.86 | qfq | 3,556,031 | 31,866,821 | 1.93% |
| 2025-03-25 | 8.94 | 8.97 | 8.65 | 8.83 | 8.70 | qfq | 7,609,500 | 67,048,775 | -1.34% |
| 2025-03-24 | 9.14 | 9.26 | 8.67 | 8.95 | 8.81 | qfq | 8,984,300 | 80,467,287 | -2.40% |
| 2025-03-21 | 9.40 | 9.52 | 9.16 | 9.17 | 9.03 | qfq | 7,379,700 | 68,862,068 | -2.03% |
| 2025-03-20 | 9.58 | 9.60 | 9.28 | 9.36 | 9.22 | qfq | 8,086,062 | 76,350,079 | -2.90% |
| 2025-03-19 | 9.22 | 9.64 | 9.13 | 9.64 | 9.49 | qfq | 12,193,599 | 114,532,322 | 4.56% |
| 2025-03-18 | 9.43 | 9.49 | 9.16 | 9.22 | 9.08 | qfq | 9,825,900 | 90,822,181 | -2.54% |
| 2025-03-17 | 9.58 | 9.83 | 9.43 | 9.46 | 9.32 | qfq | 10,011,200 | 95,886,057 | 0.00% |
| 2025-03-14 | 9.65 | 9.67 | 9.35 | 9.46 | 9.32 | qfq | 8,800,900 | 83,154,740 | -1.97% |
| 2025-03-13 | 10.25 | 10.45 | 9.56 | 9.65 | 9.50 | qfq | 13,033,692 | 127,756,210 | -5.58% |
| 2025-03-12 | 9.69 | 10.44 | 9.69 | 10.22 | 10.06 | qfq | 18,754,132 | 191,141,571 | 5.36% |
| 2025-03-11 | 9.34 | 9.72 | 9.27 | 9.70 | 9.55 | qfq | 10,717,700 | 101,725,097 | 2.43% |
| 2025-03-10 | 9.17 | 9.82 | 9.17 | 9.47 | 9.33 | qfq | 14,763,246 | 140,202,501 | 3.38% |
| 2025-03-07 | 9.18 | 9.30 | 9.10 | 9.16 | 9.02 | qfq | 5,017,500 | 46,097,359 | -0.43% |
| 2025-03-06 | 9.08 | 9.39 | 8.95 | 9.20 | 9.06 | qfq | 11,006,820 | 101,022,728 | 0.66% |
| 2025-03-05 | 8.99 | 9.31 | 8.86 | 9.14 | 9.00 | qfq | 10,272,163 | 93,723,636 | 2.35% |
| 2025-03-04 | 8.92 | 9.05 | 8.81 | 8.93 | 8.79 | qfq | 7,968,981 | 71,120,662 | 0.11% |
| 2025-03-03 | 9.10 | 9.23 | 8.80 | 8.92 | 8.78 | qfq | 9,759,700 | 87,580,128 | -2.30% |
| 2025-02-28 | 9.44 | 9.44 | 8.89 | 9.13 | 8.99 | qfq | 20,469,192 | 186,671,301 | -3.69% |
| 2025-02-27 | 9.41 | 9.48 | 9.25 | 9.48 | 9.34 | qfq | 7,210,531 | 67,561,445 | 0.85% |
| 2025-02-26 | 9.17 | 9.43 | 9.07 | 9.40 | 9.26 | qfq | 12,455,331 | 116,140,814 | 2.62% |
| 2025-02-25 | 9.30 | 9.39 | 9.10 | 9.16 | 9.02 | qfq | 13,048,933 | 120,335,502 | -1.61% |
| 2025-02-24 | 9.04 | 9.45 | 8.84 | 9.31 | 9.17 | qfq | 19,692,806 | 182,403,665 | 4.96% |
| 2025-02-21 | 8.76 | 9.08 | 8.76 | 8.87 | 8.74 | qfq | 9,183,699 | 81,813,279 | 0.68% |
| 2025-02-20 | 9.15 | 9.17 | 8.64 | 8.81 | 8.68 | qfq | 16,102,199 | 141,787,263 | -4.13% |
| 2025-02-19 | 9.03 | 9.25 | 8.86 | 9.19 | 9.05 | qfq | 15,008,300 | 136,349,590 | 1.77% |
| 2025-02-18 | 9.04 | 9.38 | 8.79 | 9.03 | 8.89 | qfq | 24,818,244 | 226,029,086 | 1.35% |
| 2025-02-17 | 8.65 | 9.04 | 8.65 | 8.91 | 8.77 | qfq | 12,463,000 | 111,351,640 | 3.24% |
| 2025-02-14 | 8.84 | 8.87 | 8.61 | 8.63 | 8.50 | qfq | 4,075,299 | 35,465,953 | -2.38% |
| 2025-02-13 | 8.99 | 9.14 | 8.83 | 8.84 | 8.71 | qfq | 5,087,700 | 45,606,154 | -2.10% |
| 2025-02-12 | 8.94 | 9.06 | 8.81 | 9.03 | 8.89 | qfq | 6,561,500 | 58,737,972 | -0.11% |
| 2025-02-11 | 8.92 | 9.23 | 8.85 | 9.04 | 8.90 | qfq | 8,988,232 | 81,552,884 | 0.33% |
| 2025-02-10 | 8.50 | 9.33 | 8.42 | 9.01 | 8.87 | qfq | 14,893,496 | 131,540,377 | 6.25% |
| 2025-02-07 | 8.69 | 8.69 | 8.42 | 8.48 | 8.35 | qfq | 7,536,200 | 64,231,255 | -1.28% |
| 2025-02-06 | 8.53 | 8.60 | 8.40 | 8.59 | 8.46 | qfq | 3,790,932 | 32,243,680 | 0.35% |
| 2025-02-05 | 8.80 | 8.94 | 8.50 | 8.56 | 8.43 | qfq | 3,921,682 | 34,005,873 | -1.50% |
| 2025-01-27 | 8.60 | 8.83 | 8.52 | 8.69 | 8.56 | qfq | 5,280,500 | 45,805,097 | 0.70% |
| 2025-01-24 | 8.63 | 8.82 | 8.38 | 8.63 | 8.50 | qfq | 7,269,107 | 63,164,739 | -0.35% |
| 2025-01-23 | 8.80 | 8.92 | 8.61 | 8.66 | 8.53 | qfq | 7,681,939 | 67,481,095 | -0.69% |
| 2025-01-22 | 9.10 | 9.23 | 8.63 | 8.72 | 8.59 | qfq | 8,916,732 | 78,770,025 | -4.91% |
| 2025-01-21 | 9.41 | 9.42 | 9.10 | 9.17 | 9.03 | qfq | 4,580,982 | 42,154,883 | -1.40% |
| 2025-01-20 | 9.30 | 9.55 | 9.24 | 9.30 | 9.16 | qfq | 8,099,300 | 76,092,188 | 1.09% |
| 2025-01-17 | 9.00 | 9.34 | 8.96 | 9.20 | 9.06 | qfq | 5,986,307 | 55,000,231 | 1.32% |
| 2025-01-16 | 9.18 | 9.37 | 8.97 | 9.08 | 8.94 | qfq | 5,844,600 | 53,623,935 | -0.87% |
| 2025-01-15 | 9.34 | 9.55 | 9.15 | 9.16 | 9.02 | qfq | 6,866,100 | 64,115,632 | -1.93% |
| 2025-01-14 | 8.95 | 9.43 | 8.83 | 9.34 | 9.20 | qfq | 8,489,750 | 78,749,649 | 4.01% |
| 2025-01-13 | 9.00 | 9.10 | 8.70 | 8.98 | 8.84 | qfq | 7,292,146 | 65,033,326 | -1.21% |
| 2025-01-10 | 9.00 | 9.38 | 9.00 | 9.09 | 8.95 | qfq | 12,521,600 | 115,175,968 | 0.00% |
| 2025-01-09 | 8.74 | 9.15 | 8.50 | 9.09 | 8.95 | qfq | 14,289,026 | 128,329,829 | 5.33% |
| 2025-01-08 | 8.53 | 8.85 | 8.38 | 8.63 | 8.50 | qfq | 8,641,507 | 74,626,868 | 0.82% |
| 2025-01-07 | 7.99 | 8.63 | 7.87 | 8.56 | 8.43 | qfq | 9,610,107 | 79,725,102 | 7.00% |
| 2025-01-06 | 8.30 | 8.40 | 7.85 | 8.00 | 7.88 | qfq | 9,663,207 | 77,444,446 | -3.50% |
| 2025-01-03 | 8.97 | 9.03 | 8.22 | 8.29 | 8.16 | qfq | 12,142,360 | 102,727,892 | -5.90% |
| 2025-01-02 | 8.59 | 9.25 | 8.50 | 8.81 | 8.68 | qfq | 13,933,832 | 124,651,206 | 0.80% |
| 2024-12-31 | 9.05 | 9.34 | 8.61 | 8.74 | 8.61 | qfq | 17,104,726 | 152,942,335 | -5.62% |
| 2024-12-30 | 9.30 | 9.50 | 8.92 | 9.26 | 9.12 | qfq | 37,848,204 | 346,017,379 | -6.56% |
| 2024-12-27 | 9.48 | 10.18 | 9.25 | 9.91 | 9.76 | qfq | 70,206,643 | 692,490,384 | 7.14% |
| 2024-12-26 | 9.18 | 9.55 | 8.81 | 9.25 | 9.11 | qfq | 37,386,810 | 344,432,423 | 5.35% |
| 2024-12-25 | 8.76 | 9.02 | 8.47 | 8.78 | 8.65 | qfq | 12,424,800 | 108,076,781 | -1.35% |
| 2024-12-24 | 8.56 | 8.94 | 8.31 | 8.90 | 8.76 | qfq | 10,615,900 | 91,420,371 | 4.22% |
| 2024-12-23 | 9.06 | 9.19 | 8.51 | 8.54 | 8.41 | qfq | 11,967,399 | 105,525,934 | -5.64% |
| 2024-12-20 | 8.72 | 9.12 | 8.72 | 9.05 | 8.91 | qfq | 11,551,318 | 103,414,871 | 3.78% |
| 2024-12-19 | 8.53 | 8.86 | 8.52 | 8.72 | 8.59 | qfq | 6,887,599 | 60,166,687 | 0.23% |
| 2024-12-18 | 8.68 | 8.99 | 8.62 | 8.70 | 8.57 | qfq | 7,845,178 | 68,749,268 | 0.23% |
| 2024-12-17 | 9.01 | 9.10 | 8.60 | 8.68 | 8.55 | qfq | 12,502,350 | 109,519,944 | -5.34% |
| 2024-12-16 | 8.59 | 9.20 | 8.51 | 9.17 | 9.03 | qfq | 17,123,800 | 153,029,306 | 6.75% |
| 2024-12-13 | 8.99 | 9.05 | 8.50 | 8.59 | 8.46 | qfq | 11,952,698 | 103,860,796 | -3.16% |
| 2024-12-12 | 8.88 | 9.23 | 8.79 | 8.87 | 8.74 | qfq | 16,118,326 | 144,140,400 | 0.23% |
| 2024-12-11 | 8.82 | 9.17 | 8.80 | 8.85 | 8.72 | qfq | 14,585,850 | 130,909,680 | -0.78% |
| 2024-12-10 | 8.90 | 9.25 | 8.76 | 8.92 | 8.78 | qfq | 23,067,542 | 207,775,103 | 2.18% |
| 2024-12-09 | 8.69 | 9.00 | 8.38 | 8.73 | 8.60 | qfq | 27,740,499 | 239,585,134 | 1.51% |
| 2024-12-06 | 8.00 | 8.60 | 7.89 | 8.60 | 8.47 | qfq | 26,699,098 | 224,405,957 | 9.97% |
| 2024-12-05 | 7.38 | 8.10 | 7.32 | 7.82 | 7.70 | qfq | 21,535,334 | 166,537,417 | 5.68% |
| 2024-12-04 | 7.52 | 7.58 | 7.37 | 7.40 | 7.29 | qfq | 3,884,200 | 29,022,055 | -1.86% |
| 2024-12-03 | 7.63 | 7.65 | 7.47 | 7.54 | 7.43 | qfq | 4,313,199 | 32,585,690 | -1.18% |
| 2024-12-02 | 7.55 | 7.72 | 7.54 | 7.63 | 7.51 | qfq | 5,815,550 | 44,241,048 | 1.06% |
| 2024-11-29 | 7.44 | 7.56 | 7.37 | 7.55 | 7.44 | qfq | 6,893,815 | 51,815,354 | 0.53% |
| 2024-11-28 | 7.28 | 7.56 | 7.26 | 7.51 | 7.40 | qfq | 7,506,615 | 55,932,051 | 2.88% |
| 2024-11-27 | 7.42 | 7.45 | 7.11 | 7.30 | 7.19 | qfq | 7,091,100 | 51,233,948 | -2.41% |
| 2024-11-26 | 7.44 | 7.77 | 7.43 | 7.48 | 7.37 | qfq | 8,614,199 | 65,232,248 | 0.67% |
| 2024-11-25 | 7.20 | 7.50 | 7.15 | 7.43 | 7.32 | qfq | 5,170,600 | 37,745,557 | 3.19% |
| 2024-11-22 | 7.54 | 7.58 | 7.17 | 7.20 | 7.09 | qfq | 5,875,500 | 43,544,307 | -4.26% |
| 2024-11-21 | 7.39 | 7.76 | 7.31 | 7.52 | 7.41 | qfq | 8,171,103 | 61,201,660 | 1.48% |
| 2024-11-20 | 7.16 | 7.56 | 7.08 | 7.41 | 7.30 | qfq | 8,548,400 | 62,945,505 | 3.78% |
| 2024-11-19 | 6.99 | 7.14 | 6.92 | 7.14 | 7.03 | qfq | 6,322,500 | 44,471,907 | 2.59% |
| 2024-11-18 | 7.22 | 7.32 | 6.93 | 6.96 | 6.85 | qfq | 7,449,700 | 52,695,682 | -3.33% |
| 2024-11-15 | 7.28 | 7.39 | 7.16 | 7.20 | 7.09 | qfq | 6,196,165 | 45,290,660 | -1.64% |
| 2024-11-14 | 7.52 | 7.54 | 7.25 | 7.32 | 7.21 | qfq | 4,994,765 | 36,972,006 | -2.66% |
| 2024-11-13 | 7.59 | 7.65 | 7.39 | 7.52 | 7.41 | qfq | 5,807,953 | 43,586,249 | -0.92% |
| 2024-11-12 | 7.66 | 7.86 | 7.52 | 7.59 | 7.47 | qfq | 10,629,050 | 81,831,786 | -0.52% |
| 2024-11-11 | 7.59 | 7.75 | 7.45 | 7.63 | 7.51 | qfq | 15,224,300 | 115,608,476 | -0.39% |
| 2024-11-08 | 7.48 | 7.89 | 7.31 | 7.66 | 7.54 | qfq | 18,665,865 | 142,452,791 | 2.82% |
| 2024-11-07 | 7.27 | 7.46 | 7.21 | 7.45 | 7.34 | qfq | 11,042,823 | 81,189,791 | 4.20% |
| 2024-11-06 | 7.16 | 7.20 | 7.07 | 7.15 | 7.04 | qfq | 5,731,022 | 40,985,989 | -0.28% |
| 2024-11-05 | 7.10 | 7.19 | 7.09 | 7.17 | 7.06 | qfq | 6,604,388 | 47,093,842 | 0.70% |
| 2024-11-04 | 7.07 | 7.13 | 6.97 | 7.12 | 7.01 | qfq | 4,397,285 | 31,130,071 | 0.71% |
| 2024-11-01 | 7.16 | 7.25 | 7.02 | 7.07 | 6.96 | qfq | 7,757,315 | 55,085,445 | -2.08% |
| 2024-10-31 | 7.46 | 7.46 | 7.15 | 7.22 | 7.11 | qfq | 13,495,188 | 97,589,568 | -4.50% |
| 2024-10-30 | 7.77 | 7.86 | 7.34 | 7.56 | 7.45 | qfq | 19,524,224 | 146,161,731 | -7.24% |
| 2024-10-29 | 7.64 | 8.39 | 7.44 | 8.15 | 8.03 | qfq | 19,843,177 | 157,606,179 | 6.82% |
| 2024-10-28 | 7.45 | 7.64 | 7.35 | 7.63 | 7.51 | qfq | 5,307,495 | 40,037,308 | 3.81% |
| 2024-10-25 | 7.20 | 7.39 | 7.15 | 7.35 | 7.24 | qfq | 4,957,400 | 36,186,525 | 2.23% |
| 2024-10-24 | 7.33 | 7.38 | 7.18 | 7.19 | 7.08 | qfq | 3,330,370 | 24,082,743 | -1.91% |
| 2024-10-23 | 7.30 | 7.42 | 7.23 | 7.33 | 7.22 | qfq | 4,560,700 | 33,474,953 | 0.83% |
| 2024-10-22 | 7.25 | 7.27 | 7.12 | 7.27 | 7.16 | qfq | 4,191,800 | 30,248,249 | 1.54% |
| 2024-10-21 | 7.32 | 7.33 | 7.12 | 7.16 | 7.05 | qfq | 5,480,563 | 39,589,913 | -1.24% |
| 2024-10-18 | 7.10 | 7.34 | 7.10 | 7.25 | 7.14 | qfq | 5,066,165 | 36,754,567 | 0.14% |
| 2024-10-17 | 7.32 | 7.43 | 7.22 | 7.24 | 7.13 | qfq | 3,536,400 | 25,818,057 | -0.96% |
| 2024-10-16 | 7.24 | 7.54 | 7.16 | 7.31 | 7.20 | qfq | 4,354,963 | 31,796,986 | 0.97% |
| 2024-10-15 | 7.32 | 7.39 | 7.10 | 7.24 | 7.13 | qfq | 3,396,100 | 24,715,037 | -1.09% |
| 2024-10-14 | 7.24 | 7.37 | 7.11 | 7.32 | 7.21 | qfq | 4,528,537 | 32,875,031 | 2.95% |
| 2024-10-11 | 7.33 | 7.49 | 7.05 | 7.11 | 7.00 | qfq | 4,403,743 | 31,758,709 | -3.40% |
| 2024-10-10 | 7.38 | 7.60 | 7.28 | 7.36 | 7.25 | qfq | 5,326,543 | 39,689,535 | -0.27% |
| 2024-10-09 | 8.20 | 8.20 | 7.36 | 7.38 | 7.27 | qfq | 9,475,807 | 71,563,630 | -9.78% |
| 2024-10-08 | 8.71 | 8.76 | 7.75 | 8.18 | 8.06 | qfq | 15,689,699 | 129,198,324 | 2.76% |
| 2024-09-30 | 7.37 | 7.96 | 7.36 | 7.96 | 7.84 | qfq | 13,509,586 | 104,246,777 | 9.94% |
| 2024-09-27 | 7.29 | 7.42 | 7.13 | 7.24 | 7.13 | qfq | 7,980,112 | 57,795,515 | 0.56% |
| 2024-09-26 | 7.08 | 7.25 | 7.01 | 7.20 | 7.09 | qfq | 4,750,313 | 34,039,436 | 1.69% |
| 2024-09-25 | 7.05 | 7.24 | 7.00 | 7.08 | 6.97 | qfq | 7,217,629 | 51,349,992 | 1.00% |
| 2024-09-24 | 6.89 | 7.02 | 6.82 | 7.01 | 6.90 | qfq | 10,333,067 | 71,671,017 | 1.74% |
| 2024-09-23 | 6.29 | 6.89 | 6.29 | 6.89 | 6.79 | qfq | 13,747,397 | 93,307,028 | 10.06% |
| 2024-09-20 | 6.42 | 6.49 | 6.22 | 6.26 | 6.16 | qfq | 2,076,300 | 13,088,056 | -2.49% |
| 2024-09-19 | 6.26 | 6.51 | 6.23 | 6.42 | 6.32 | qfq | 2,700,900 | 17,296,043 | 3.55% |
| 2024-09-18 | 6.35 | 6.43 | 6.16 | 6.20 | 6.11 | qfq | 2,015,515 | 12,544,193 | -2.21% |
| 2024-09-13 | 6.58 | 6.58 | 6.33 | 6.34 | 6.24 | qfq | 2,224,400 | 14,180,766 | -1.55% |
| 2024-09-12 | 6.52 | 6.60 | 6.43 | 6.44 | 6.34 | qfq | 1,819,300 | 11,839,757 | 0.16% |
| 2024-09-11 | 6.55 | 6.59 | 6.42 | 6.43 | 6.33 | qfq | 1,651,187 | 10,669,681 | -1.68% |
| 2024-09-10 | 6.69 | 6.73 | 6.48 | 6.54 | 6.44 | qfq | 2,352,500 | 15,404,804 | -2.24% |
| 2024-09-09 | 6.77 | 6.83 | 6.59 | 6.69 | 6.59 | qfq | 2,531,400 | 16,992,902 | -1.18% |
| 2024-09-06 | 6.84 | 6.98 | 6.75 | 6.77 | 6.67 | qfq | 2,800,100 | 19,169,446 | -1.46% |
| 2024-09-05 | 6.81 | 6.98 | 6.79 | 6.87 | 6.77 | qfq | 3,329,700 | 22,955,267 | 0.15% |
| 2024-09-04 | 6.85 | 7.01 | 6.83 | 6.86 | 6.76 | qfq | 3,469,799 | 23,878,715 | -1.01% |
| 2024-09-03 | 6.81 | 7.09 | 6.80 | 6.93 | 6.82 | qfq | 4,908,000 | 34,229,954 | 2.36% |
| 2024-09-02 | 6.91 | 6.98 | 6.77 | 6.77 | 6.67 | qfq | 2,683,700 | 18,444,543 | -3.01% |
| 2024-08-30 | 6.90 | 7.18 | 6.71 | 6.98 | 6.87 | qfq | 6,014,150 | 41,890,712 | -1.97% |
| 2024-08-29 | 7.05 | 7.18 | 7.03 | 7.12 | 7.01 | qfq | 2,719,322 | 19,328,145 | 0.42% |
| 2024-08-28 | 7.08 | 7.15 | 6.93 | 7.09 | 6.98 | qfq | 2,670,700 | 18,780,675 | 1.14% |
| 2024-08-27 | 7.16 | 7.18 | 7.00 | 7.01 | 6.90 | qfq | 2,641,200 | 18,678,898 | -2.09% |
| 2024-08-26 | 7.00 | 7.22 | 6.97 | 7.16 | 7.05 | qfq | 5,092,600 | 36,231,376 | 1.27% |
| 2024-08-23 | 7.04 | 7.22 | 6.85 | 7.07 | 6.96 | qfq | 6,096,194 | 42,849,347 | 0.28% |
| 2024-08-22 | 7.05 | 7.30 | 6.92 | 7.05 | 6.94 | qfq | 9,888,796 | 70,503,790 | 1.15% |
| 2024-08-21 | 6.58 | 7.15 | 6.42 | 6.97 | 6.86 | qfq | 6,492,905 | 44,504,118 | 7.23% |
| 2024-08-20 | 6.65 | 6.68 | 6.47 | 6.50 | 6.40 | qfq | 1,425,000 | 9,335,754 | -1.96% |
| 2024-08-19 | 6.52 | 6.68 | 6.51 | 6.63 | 6.53 | qfq | 1,337,957 | 8,839,182 | 0.91% |
| 2024-08-16 | 6.66 | 6.71 | 6.56 | 6.57 | 6.47 | qfq | 2,190,500 | 14,475,894 | -2.09% |
| 2024-08-15 | 6.80 | 6.89 | 6.60 | 6.71 | 6.61 | qfq | 3,424,899 | 23,039,923 | -1.03% |
| 2024-08-14 | 6.69 | 6.78 | 6.58 | 6.78 | 6.68 | qfq | 1,740,800 | 11,646,546 | 1.80% |
| 2024-08-13 | 6.60 | 6.67 | 6.51 | 6.66 | 6.56 | qfq | 1,371,500 | 9,065,291 | 1.06% |
| 2024-08-12 | 6.65 | 6.70 | 6.53 | 6.59 | 6.49 | qfq | 1,434,014 | 9,478,913 | -0.60% |
| 2024-08-09 | 6.73 | 6.78 | 6.62 | 6.63 | 6.53 | qfq | 1,047,114 | 7,008,707 | -1.78% |
| 2024-08-08 | 6.69 | 6.76 | 6.55 | 6.75 | 6.65 | qfq | 1,513,926 | 10,124,529 | 0.75% |
| 2024-08-07 | 6.76 | 6.80 | 6.66 | 6.70 | 6.60 | qfq | 1,065,026 | 7,138,043 | -0.89% |
| 2024-08-06 | 6.68 | 6.77 | 6.63 | 6.76 | 6.66 | qfq | 1,767,200 | 11,876,524 | 2.27% |
| 2024-08-05 | 6.69 | 6.81 | 6.58 | 6.61 | 6.51 | qfq | 1,886,999 | 12,599,097 | -1.20% |
| 2024-08-02 | 6.68 | 6.78 | 6.56 | 6.69 | 6.59 | qfq | 2,151,100 | 14,380,730 | -0.30% |
| 2024-08-01 | 6.89 | 6.97 | 6.70 | 6.71 | 6.61 | qfq | 2,807,679 | 19,162,105 | -3.03% |
| 2024-07-31 | 6.86 | 6.94 | 6.75 | 6.92 | 6.81 | qfq | 3,134,079 | 21,529,371 | 1.02% |
| 2024-07-30 | 6.85 | 6.95 | 6.78 | 6.85 | 6.75 | qfq | 2,096,400 | 14,355,823 | 0.00% |
| 2024-07-29 | 6.93 | 6.96 | 6.81 | 6.85 | 6.75 | qfq | 1,546,232 | 10,619,068 | -0.44% |
| 2024-07-26 | 6.86 | 6.95 | 6.81 | 6.88 | 6.78 | qfq | 950,600 | 6,546,283 | 0.44% |
| 2024-07-25 | 6.87 | 6.98 | 6.64 | 6.85 | 6.75 | qfq | 1,656,100 | 11,336,446 | 1.18% |
| 2024-07-24 | 6.88 | 6.88 | 6.66 | 6.77 | 6.67 | qfq | 1,914,881 | 12,937,008 | -1.46% |
| 2024-07-23 | 7.05 | 7.08 | 6.82 | 6.87 | 6.77 | qfq | 1,745,800 | 12,057,814 | -1.86% |
| 2024-07-22 | 7.07 | 7.08 | 6.96 | 7.00 | 6.89 | qfq | 982,732 | 6,881,093 | -0.99% |
| 2024-07-19 | 7.02 | 7.09 | 6.95 | 7.07 | 6.96 | qfq | 1,218,200 | 8,571,609 | 0.28% |
| 2024-07-18 | 6.95 | 7.05 | 6.92 | 7.05 | 6.94 | qfq | 1,126,870 | 7,869,220 | 0.00% |
| 2024-07-17 | 7.05 | 7.12 | 6.97 | 7.05 | 6.94 | qfq | 1,845,000 | 13,010,219 | 0.86% |
| 2024-07-16 | 7.03 | 7.10 | 6.91 | 6.99 | 6.88 | qfq | 1,306,399 | 9,160,250 | -1.13% |
| 2024-07-15 | 7.09 | 7.18 | 7.00 | 7.07 | 6.96 | qfq | 887,539 | 6,270,906 | -0.28% |
| 2024-07-12 | 7.09 | 7.17 | 7.06 | 7.09 | 6.98 | qfq | 1,563,600 | 11,118,412 | 0.28% |
| 2024-07-11 | 7.20 | 7.26 | 7.06 | 7.07 | 6.96 | qfq | 2,522,600 | 17,960,594 | -0.70% |
| 2024-07-10 | 7.14 | 7.21 | 7.04 | 7.12 | 7.01 | qfq | 1,005,539 | 7,182,212 | -0.14% |
| 2024-07-09 | 7.05 | 7.17 | 6.93 | 7.13 | 7.02 | qfq | 1,387,000 | 9,796,505 | 0.14% |
| 2024-07-08 | 7.34 | 7.38 | 7.08 | 7.12 | 7.01 | qfq | 997,235 | 7,148,522 | -3.00% |
| 2024-07-05 | 7.25 | 7.35 | 7.12 | 7.34 | 7.23 | qfq | 1,292,135 | 9,398,149 | 1.94% |
| 2024-07-04 | 7.51 | 7.52 | 7.17 | 7.20 | 7.09 | qfq | 1,954,700 | 14,240,261 | -3.87% |
| 2024-07-03 | 7.42 | 7.58 | 7.42 | 7.49 | 7.38 | qfq | 996,634 | 7,469,719 | 0.40% |
| 2024-07-02 | 7.52 | 7.56 | 7.42 | 7.46 | 7.35 | qfq | 1,260,000 | 9,419,101 | -0.53% |
| 2024-07-01 | 7.52 | 7.62 | 7.43 | 7.50 | 7.39 | qfq | 1,154,600 | 8,658,069 | -0.27% |
| 2024-06-28 | 7.54 | 7.66 | 7.48 | 7.52 | 7.41 | qfq | 1,526,200 | 11,545,973 | -0.27% |
| 2024-06-27 | 7.70 | 7.77 | 7.54 | 7.54 | 7.43 | qfq | 1,427,800 | 10,913,816 | -2.46% |
| 2024-06-26 | 7.60 | 7.75 | 7.51 | 7.73 | 7.61 | qfq | 1,504,700 | 11,482,613 | 1.05% |
| 2024-06-25 | 7.62 | 7.73 | 7.54 | 7.65 | 7.53 | qfq | 2,445,900 | 18,648,005 | 0.13% |
| 2024-06-24 | 8.03 | 8.03 | 7.60 | 7.64 | 7.52 | qfq | 2,441,100 | 18,880,014 | -5.09% |
| 2024-06-21 | 7.93 | 8.24 | 7.85 | 8.05 | 7.93 | qfq | 2,856,700 | 23,104,891 | 0.50% |
| 2024-06-20 | 8.02 | 8.15 | 7.98 | 8.01 | 7.89 | qfq | 2,038,599 | 16,400,855 | -1.48% |
| 2024-06-19 | 8.00 | 8.37 | 8.00 | 8.13 | 8.01 | qfq | 2,830,332 | 22,996,339 | 0.62% |
| 2024-06-18 | 8.26 | 8.26 | 8.08 | 8.08 | 7.91 | qfq | 2,216,033 | 18,051,087 | -2.06% |
| 2024-06-17 | 8.48 | 8.48 | 8.16 | 8.25 | 8.08 | qfq | 2,896,811 | 23,921,806 | -2.60% |
| 2024-06-14 | 8.47 | 8.62 | 8.31 | 8.47 | 8.29 | qfq | 3,232,400 | 27,226,758 | -0.24% |
| 2024-06-13 | 8.50 | 8.57 | 8.27 | 8.49 | 8.31 | qfq | 3,503,999 | 29,519,191 | -0.12% |
| 2024-06-12 | 8.29 | 8.66 | 8.26 | 8.50 | 8.32 | qfq | 3,875,509 | 33,027,345 | 1.43% |
| 2024-06-11 | 8.17 | 8.44 | 7.88 | 8.38 | 8.20 | qfq | 5,901,963 | 48,558,606 | 2.44% |
| 2024-06-07 | 7.89 | 8.19 | 7.67 | 8.18 | 8.01 | qfq | 5,847,500 | 46,946,919 | 7.63% |
| 2024-06-06 | 7.87 | 7.96 | 7.45 | 7.60 | 7.44 | qfq | 4,647,300 | 35,334,828 | -4.28% |
| 2024-06-05 | 7.98 | 8.16 | 7.88 | 7.94 | 7.77 | qfq | 3,571,600 | 28,647,544 | -0.87% |
| 2024-06-04 | 8.10 | 8.10 | 7.86 | 8.01 | 7.84 | qfq | 2,584,100 | 20,595,933 | -1.60% |
| 2024-06-03 | 8.25 | 8.36 | 8.00 | 8.14 | 7.97 | qfq | 2,281,400 | 18,552,340 | -1.69% |
| 2024-05-31 | 8.36 | 8.40 | 8.15 | 8.28 | 8.10 | qfq | 1,669,999 | 13,874,611 | -0.96% |
| 2024-05-30 | 8.46 | 8.52 | 8.31 | 8.36 | 8.18 | qfq | 1,673,000 | 14,047,462 | -0.59% |
| 2024-05-29 | 8.50 | 8.55 | 8.35 | 8.41 | 8.23 | qfq | 2,137,609 | 18,014,910 | -0.59% |
| 2024-05-28 | 8.74 | 8.74 | 8.42 | 8.46 | 8.28 | qfq | 3,588,239 | 30,589,067 | -3.31% |
| 2024-05-27 | 8.61 | 8.80 | 8.51 | 8.75 | 8.56 | qfq | 2,968,100 | 25,616,411 | 0.46% |
| 2024-05-24 | 8.60 | 8.83 | 8.57 | 8.71 | 8.53 | qfq | 2,941,635 | 25,704,612 | 1.40% |
| 2024-05-23 | 8.63 | 8.81 | 8.50 | 8.59 | 8.41 | qfq | 3,195,800 | 27,568,310 | -1.26% |
| 2024-05-22 | 8.85 | 8.85 | 8.62 | 8.70 | 8.52 | qfq | 2,654,700 | 23,068,592 | 0.00% |
| 2024-05-21 | 8.83 | 8.86 | 8.60 | 8.70 | 8.52 | qfq | 3,950,400 | 34,381,904 | -1.92% |
| 2024-05-20 | 8.96 | 9.05 | 8.80 | 8.87 | 8.68 | qfq | 3,634,500 | 32,289,366 | -1.00% |
| 2024-05-17 | 8.87 | 9.00 | 8.78 | 8.96 | 8.77 | qfq | 2,395,400 | 21,384,816 | 0.90% |
| 2024-05-16 | 8.99 | 8.99 | 8.81 | 8.88 | 8.69 | qfq | 2,458,521 | 21,829,880 | -0.78% |
| 2024-05-15 | 8.92 | 9.02 | 8.81 | 8.95 | 8.76 | qfq | 2,747,209 | 24,590,112 | 0.45% |
| 2024-05-14 | 8.72 | 8.95 | 8.70 | 8.91 | 8.72 | qfq | 4,927,109 | 43,575,193 | 1.83% |
| 2024-05-13 | 9.10 | 9.12 | 8.72 | 8.75 | 8.56 | qfq | 2,915,000 | 25,783,995 | -1.46% |
| 2024-05-10 | 8.95 | 9.10 | 8.85 | 8.88 | 8.69 | qfq | 2,610,057 | 23,376,351 | -0.78% |
| 2024-05-09 | 8.90 | 9.02 | 8.82 | 8.95 | 8.76 | qfq | 1,999,700 | 17,906,502 | 0.45% |
| 2024-05-08 | 8.85 | 9.10 | 8.68 | 8.91 | 8.72 | qfq | 4,584,800 | 41,146,904 | 0.91% |
| 2024-05-07 | 8.77 | 8.84 | 8.56 | 8.83 | 8.64 | qfq | 3,806,500 | 33,185,072 | 0.68% |
| 2024-05-06 | 9.07 | 9.10 | 8.59 | 8.77 | 8.58 | qfq | 5,637,032 | 49,207,294 | -2.56% |
| 2024-04-30 | 8.99 | 9.20 | 8.75 | 9.00 | 8.81 | qfq | 6,764,800 | 60,765,295 | 1.58% |
| 2024-04-29 | 8.32 | 8.98 | 8.25 | 8.86 | 8.67 | qfq | 9,321,300 | 81,857,425 | 6.49% |
| 2024-04-26 | 8.09 | 8.40 | 8.01 | 8.32 | 8.14 | qfq | 5,516,700 | 45,579,054 | 2.84% |
| 2024-04-25 | 7.90 | 8.10 | 7.88 | 8.09 | 7.92 | qfq | 2,957,900 | 23,723,361 | 2.28% |
| 2024-04-24 | 7.71 | 7.97 | 7.65 | 7.91 | 7.74 | qfq | 2,641,700 | 20,720,860 | 2.59% |
| 2024-04-23 | 7.57 | 7.76 | 7.49 | 7.71 | 7.55 | qfq | 2,551,710 | 19,539,168 | 2.66% |
| 2024-04-22 | 7.34 | 7.60 | 7.17 | 7.51 | 7.35 | qfq | 3,514,713 | 26,238,593 | 2.46% |
| 2024-04-19 | 7.41 | 7.44 | 7.22 | 7.33 | 7.17 | qfq | 2,209,200 | 16,190,911 | -1.21% |
| 2024-04-18 | 7.25 | 7.55 | 7.17 | 7.42 | 7.26 | qfq | 4,031,253 | 29,843,160 | 2.77% |
| 2024-04-17 | 6.81 | 7.27 | 6.75 | 7.22 | 7.07 | qfq | 5,230,000 | 36,927,838 | 7.12% |
| 2024-04-16 | 7.31 | 7.46 | 6.64 | 6.74 | 6.60 | qfq | 5,949,400 | 40,669,733 | -8.17% |
| 2024-04-15 | 7.68 | 7.81 | 7.20 | 7.34 | 7.18 | qfq | 3,591,668 | 26,780,939 | -5.66% |
| 2024-04-12 | 7.90 | 7.95 | 7.74 | 7.78 | 7.62 | qfq | 1,958,199 | 15,329,348 | -1.52% |
| 2024-04-11 | 7.89 | 8.04 | 7.71 | 7.90 | 7.73 | qfq | 1,814,274 | 14,411,251 | -0.63% |
| 2024-04-10 | 8.05 | 8.21 | 7.89 | 7.95 | 7.78 | qfq | 2,177,374 | 17,468,192 | -2.09% |
| 2024-04-09 | 8.12 | 8.24 | 7.97 | 8.12 | 7.95 | qfq | 1,777,827 | 14,391,196 | -0.25% |
| 2024-04-08 | 8.24 | 8.31 | 8.11 | 8.14 | 7.97 | qfq | 2,766,509 | 22,781,810 | -1.21% |
| 2024-04-03 | 8.15 | 8.27 | 8.09 | 8.24 | 8.07 | qfq | 2,190,246 | 17,935,201 | 0.98% |
| 2024-04-02 | 8.22 | 8.29 | 8.11 | 8.16 | 7.99 | qfq | 2,649,456 | 21,686,527 | -0.73% |
| 2024-04-01 | 8.05 | 8.29 | 8.05 | 8.22 | 8.05 | qfq | 2,841,562 | 23,283,219 | 2.11% |
| 2024-03-29 | 7.98 | 8.06 | 7.94 | 8.05 | 7.88 | qfq | 1,841,200 | 14,768,411 | 1.39% |
| 2024-03-28 | 7.87 | 8.01 | 7.81 | 7.94 | 7.77 | qfq | 1,762,393 | 13,974,179 | 0.89% |
| 2024-03-27 | 8.04 | 8.13 | 7.85 | 7.87 | 7.70 | qfq | 2,412,032 | 19,290,673 | -2.48% |
| 2024-03-26 | 8.30 | 8.30 | 7.89 | 8.07 | 7.90 | qfq | 3,419,193 | 27,475,767 | 1.13% |
| 2024-03-25 | 8.08 | 8.20 | 7.94 | 7.98 | 7.81 | qfq | 2,784,009 | 22,483,000 | -2.80% |
| 2024-03-22 | 8.49 | 8.49 | 8.11 | 8.21 | 8.04 | qfq | 3,963,432 | 32,669,316 | -3.07% |
| 2024-03-21 | 8.40 | 8.53 | 8.26 | 8.47 | 8.29 | qfq | 3,891,374 | 32,633,374 | 0.83% |
| 2024-03-20 | 8.24 | 8.53 | 8.20 | 8.40 | 8.22 | qfq | 3,593,735 | 30,125,618 | 1.94% |
| 2024-03-19 | 8.22 | 8.40 | 8.18 | 8.24 | 8.07 | qfq | 2,810,887 | 23,311,024 | 0.73% |
| 2024-03-18 | 8.23 | 8.44 | 8.00 | 8.18 | 8.01 | qfq | 3,206,256 | 26,148,698 | 1.36% |
| 2024-03-15 | 7.73 | 8.08 | 7.73 | 8.07 | 7.90 | qfq | 3,328,799 | 26,502,390 | 3.59% |
| 2024-03-14 | 7.85 | 7.99 | 7.68 | 7.79 | 7.62 | qfq | 1,925,299 | 15,024,873 | -0.89% |
| 2024-03-13 | 7.73 | 7.91 | 7.67 | 7.86 | 7.69 | qfq | 3,289,266 | 25,675,478 | 1.42% |
| 2024-03-12 | 7.63 | 7.83 | 7.47 | 7.75 | 7.59 | qfq | 4,131,672 | 31,482,817 | 1.17% |
| 2024-03-11 | 7.28 | 7.69 | 7.22 | 7.66 | 7.50 | qfq | 6,015,761 | 45,299,806 | 6.09% |
| 2024-03-08 | 7.17 | 7.40 | 7.16 | 7.22 | 7.07 | qfq | 2,017,432 | 14,605,920 | 0.56% |
| 2024-03-07 | 7.20 | 7.51 | 7.16 | 7.18 | 7.03 | qfq | 3,374,534 | 24,745,280 | -0.42% |
| 2024-03-06 | 7.25 | 7.29 | 7.07 | 7.21 | 7.06 | qfq | 1,826,100 | 13,174,317 | -0.83% |
| 2024-03-05 | 7.34 | 7.46 | 7.23 | 7.27 | 7.12 | qfq | 1,898,300 | 13,902,941 | -1.62% |
| 2024-03-04 | 7.29 | 7.44 | 7.16 | 7.39 | 7.23 | qfq | 2,836,300 | 20,801,400 | 1.51% |
| 2024-03-01 | 7.24 | 7.38 | 7.14 | 7.28 | 7.13 | qfq | 2,951,588 | 21,393,874 | 0.14% |
| 2024-02-29 | 6.90 | 7.28 | 6.82 | 7.27 | 7.12 | qfq | 5,793,122 | 41,488,412 | 3.86% |
| 2024-02-28 | 7.61 | 7.63 | 7.00 | 7.00 | 6.85 | qfq | 6,290,477 | 45,922,967 | -7.41% |
| 2024-02-27 | 7.55 | 7.67 | 7.43 | 7.56 | 7.40 | qfq | 3,118,087 | 23,630,359 | 0.27% |
| 2024-02-26 | 7.63 | 7.70 | 7.46 | 7.54 | 7.38 | qfq | 3,269,600 | 24,788,964 | -1.18% |
| 2024-02-23 | 7.56 | 7.68 | 7.40 | 7.63 | 7.47 | qfq | 5,656,600 | 42,569,660 | 1.06% |
| 2024-02-22 | 7.17 | 7.67 | 7.13 | 7.55 | 7.39 | qfq | 4,421,698 | 33,115,287 | 5.15% |
| 2024-02-21 | 6.97 | 7.35 | 6.75 | 7.18 | 7.03 | qfq | 5,854,896 | 42,111,556 | 3.16% |
| 2024-02-20 | 6.79 | 7.05 | 6.58 | 6.96 | 6.81 | qfq | 5,554,513 | 38,040,770 | 2.35% |
| 2024-02-19 | 6.67 | 6.80 | 6.49 | 6.80 | 6.66 | qfq | 8,568,908 | 57,016,322 | 5.43% |
| 2024-02-08 | 5.91 | 6.45 | 5.27 | 6.45 | 6.31 | qfq | 13,416,496 | 79,377,547 | 10.07% |
| 2024-02-07 | 6.25 | 6.30 | 5.61 | 5.86 | 5.74 | qfq | 15,280,522 | 91,155,989 | -5.48% |
| 2024-02-06 | 5.98 | 6.37 | 5.44 | 6.20 | 6.07 | qfq | 9,915,529 | 58,007,010 | 3.85% |
| 2024-02-05 | 6.63 | 6.73 | 5.97 | 5.97 | 5.84 | qfq | 6,941,964 | 42,572,606 | -9.95% |
| 2024-02-02 | 7.15 | 7.32 | 6.38 | 6.63 | 6.49 | qfq | 4,845,035 | 33,013,836 | -6.09% |
| 2024-02-01 | 7.26 | 7.35 | 6.97 | 7.06 | 6.91 | qfq | 3,949,677 | 28,223,156 | -3.55% |
| 2024-01-31 | 7.66 | 7.67 | 7.24 | 7.32 | 7.16 | qfq | 2,952,532 | 22,006,594 | -4.31% |
| 2024-01-30 | 7.94 | 7.96 | 7.62 | 7.65 | 7.49 | qfq | 3,087,955 | 24,135,051 | -4.85% |
| 2024-01-29 | 8.26 | 8.31 | 8.03 | 8.04 | 7.87 | qfq | 1,757,600 | 14,287,151 | -2.66% |
| 2024-01-26 | 8.14 | 8.33 | 8.05 | 8.26 | 8.09 | qfq | 2,685,732 | 22,167,617 | 1.23% |
| 2024-01-25 | 7.67 | 8.16 | 7.67 | 8.16 | 7.99 | qfq | 2,731,693 | 21,782,437 | 5.97% |
| 2024-01-24 | 7.62 | 7.72 | 7.41 | 7.70 | 7.54 | qfq | 2,511,632 | 19,052,338 | 2.26% |
| 2024-01-23 | 7.48 | 7.57 | 7.34 | 7.53 | 7.37 | qfq | 2,631,600 | 19,628,758 | 0.27% |
| 2024-01-22 | 8.04 | 8.07 | 7.51 | 7.51 | 7.35 | qfq | 2,926,500 | 22,672,369 | -6.59% |
| 2024-01-19 | 8.13 | 8.19 | 8.01 | 8.04 | 7.87 | qfq | 1,904,700 | 15,396,849 | -0.50% |
| 2024-01-18 | 8.21 | 8.27 | 7.90 | 8.08 | 7.91 | qfq | 3,825,000 | 30,709,042 | -2.77% |
| 2024-01-17 | 8.52 | 8.52 | 8.28 | 8.31 | 8.13 | qfq | 1,719,600 | 14,434,698 | -1.77% |
| 2024-01-16 | 8.51 | 8.56 | 8.35 | 8.46 | 8.28 | qfq | 1,544,000 | 13,033,899 | -0.70% |
| 2024-01-15 | 8.62 | 8.66 | 8.51 | 8.52 | 8.34 | qfq | 1,767,000 | 15,120,732 | -1.27% |
| 2024-01-12 | 8.64 | 8.76 | 8.52 | 8.63 | 8.45 | qfq | 2,043,300 | 17,701,279 | 0.47% |
| 2024-01-11 | 8.35 | 8.63 | 8.35 | 8.59 | 8.41 | qfq | 2,345,500 | 20,085,373 | 1.90% |
| 2024-01-10 | 8.38 | 8.45 | 8.29 | 8.43 | 8.25 | qfq | 1,991,399 | 16,708,863 | 0.36% |
| 2024-01-09 | 8.36 | 8.49 | 8.33 | 8.40 | 8.22 | qfq | 2,300,399 | 19,316,830 | 0.24% |
| 2024-01-08 | 8.50 | 8.59 | 8.38 | 8.38 | 8.20 | qfq | 1,999,000 | 16,851,879 | -1.53% |
| 2024-01-05 | 8.63 | 8.70 | 8.49 | 8.51 | 8.33 | qfq | 2,702,599 | 23,235,360 | -1.39% |
| 2024-01-04 | 8.71 | 8.78 | 8.60 | 8.63 | 8.45 | qfq | 2,271,900 | 19,628,017 | -0.92% |
| 2024-01-03 | 8.75 | 8.82 | 8.65 | 8.71 | 8.53 | qfq | 2,465,600 | 21,510,332 | -0.68% |
| 2024-01-02 | 8.62 | 8.84 | 8.57 | 8.77 | 8.58 | qfq | 4,350,000 | 38,024,162 | 1.74% |
| 2023-12-29 | 8.58 | 8.63 | 8.43 | 8.62 | 8.44 | qfq | 3,103,563 | 26,594,581 | 0.00% |
| 2023-12-28 | 8.76 | 8.80 | 8.55 | 8.62 | 8.44 | qfq | 4,574,632 | 39,500,965 | -2.05% |
| 2023-12-27 | 8.60 | 8.83 | 8.57 | 8.80 | 8.61 | qfq | 3,537,700 | 30,861,522 | 2.68% |
| 2023-12-26 | 8.65 | 8.75 | 8.57 | 8.57 | 8.39 | qfq | 1,742,600 | 15,065,875 | -1.15% |
| 2023-12-25 | 8.65 | 8.69 | 8.55 | 8.67 | 8.49 | qfq | 1,639,500 | 14,154,020 | -0.12% |
| 2023-12-22 | 8.85 | 8.85 | 8.66 | 8.68 | 8.50 | qfq | 1,518,900 | 13,240,651 | -1.48% |
| 2023-12-21 | 8.74 | 8.83 | 8.62 | 8.81 | 8.62 | qfq | 2,152,000 | 18,781,025 | 0.80% |
| 2023-12-20 | 8.91 | 8.92 | 8.74 | 8.74 | 8.55 | qfq | 1,890,036 | 16,679,912 | -2.02% |
| 2023-12-19 | 8.83 | 8.92 | 8.76 | 8.92 | 8.73 | qfq | 2,195,300 | 19,395,627 | 0.90% |
| 2023-12-18 | 8.90 | 9.01 | 8.81 | 8.84 | 8.65 | qfq | 2,298,508 | 20,491,027 | -1.12% |
| 2023-12-15 | 8.97 | 9.04 | 8.91 | 8.94 | 8.75 | qfq | 2,110,109 | 18,937,186 | 0.11% |
| 2023-12-14 | 8.99 | 9.04 | 8.90 | 8.93 | 8.74 | qfq | 2,575,308 | 23,136,145 | -0.45% |
| 2023-12-13 | 9.16 | 9.16 | 8.94 | 8.97 | 8.78 | qfq | 2,654,899 | 23,955,964 | -1.54% |
| 2023-12-12 | 9.22 | 9.25 | 9.04 | 9.11 | 8.92 | qfq | 2,422,900 | 22,074,235 | -0.65% |
| 2023-12-11 | 9.06 | 9.19 | 8.95 | 9.17 | 8.98 | qfq | 3,948,293 | 35,901,433 | 0.33% |
| 2023-12-08 | 9.37 | 9.39 | 9.13 | 9.14 | 8.95 | qfq | 4,135,300 | 38,138,389 | -2.45% |
| 2023-12-07 | 9.41 | 9.45 | 9.23 | 9.37 | 9.17 | qfq | 3,342,400 | 31,268,214 | -0.43% |
| 2023-12-06 | 9.27 | 9.47 | 9.21 | 9.41 | 9.21 | qfq | 4,576,300 | 42,826,442 | 1.07% |
| 2023-12-05 | 9.29 | 9.50 | 9.28 | 9.31 | 9.11 | qfq | 6,817,800 | 64,072,238 | 0.32% |
| 2023-12-04 | 9.29 | 9.38 | 9.23 | 9.28 | 9.08 | qfq | 3,354,000 | 31,212,079 | -0.64% |
| 2023-12-01 | 9.42 | 9.55 | 9.32 | 9.34 | 9.14 | qfq | 3,600,299 | 33,929,995 | -0.85% |
| 2023-11-30 | 9.30 | 9.45 | 9.25 | 9.42 | 9.22 | qfq | 3,956,500 | 37,070,571 | 0.43% |
| 2023-11-29 | 9.35 | 9.45 | 9.25 | 9.38 | 9.18 | qfq | 3,275,000 | 30,649,959 | -0.21% |
| 2023-11-28 | 9.39 | 9.50 | 9.20 | 9.40 | 9.20 | qfq | 5,251,931 | 49,210,016 | -0.63% |
| 2023-11-27 | 9.25 | 9.70 | 9.25 | 9.46 | 9.26 | qfq | 8,685,700 | 82,436,872 | 1.50% |
| 2023-11-24 | 9.26 | 9.39 | 9.25 | 9.32 | 9.12 | qfq | 5,184,599 | 48,310,256 | 0.76% |
| 2023-11-23 | 9.17 | 9.27 | 9.13 | 9.25 | 9.05 | qfq | 1,783,099 | 16,413,862 | 0.54% |
| 2023-11-22 | 9.20 | 9.30 | 9.18 | 9.20 | 9.01 | qfq | 2,008,699 | 18,556,554 | -0.11% |
| 2023-11-21 | 9.29 | 9.32 | 9.18 | 9.21 | 9.01 | qfq | 2,109,099 | 19,462,921 | -0.65% |
| 2023-11-20 | 9.15 | 9.28 | 9.12 | 9.27 | 9.07 | qfq | 2,797,700 | 25,793,078 | 1.87% |
| 2023-11-17 | 9.09 | 9.13 | 9.05 | 9.10 | 8.91 | qfq | 1,806,300 | 16,419,963 | -0.11% |
| 2023-11-16 | 9.10 | 9.20 | 9.08 | 9.11 | 8.92 | qfq | 1,810,600 | 16,544,892 | -0.22% |
| 2023-11-15 | 9.17 | 9.19 | 8.97 | 9.13 | 8.94 | qfq | 2,202,800 | 20,113,868 | -0.33% |
| 2023-11-14 | 9.11 | 9.23 | 9.07 | 9.16 | 8.97 | qfq | 2,806,579 | 25,732,208 | 0.55% |
| 2023-11-13 | 9.15 | 9.17 | 9.00 | 9.11 | 8.92 | qfq | 2,275,432 | 20,618,371 | -0.22% |
| 2023-11-10 | 9.15 | 9.16 | 9.01 | 9.13 | 8.94 | qfq | 2,036,200 | 18,518,975 | 0.44% |
| 2023-11-09 | 9.14 | 9.18 | 9.06 | 9.09 | 8.90 | qfq | 1,877,457 | 17,106,578 | -0.11% |
| 2023-11-08 | 9.16 | 9.18 | 9.06 | 9.10 | 8.91 | qfq | 2,260,632 | 20,604,040 | -0.66% |
| 2023-11-07 | 9.20 | 9.32 | 9.09 | 9.16 | 8.97 | qfq | 3,096,732 | 28,388,111 | -0.43% |
| 2023-11-06 | 9.34 | 9.40 | 9.13 | 9.20 | 9.01 | qfq | 4,252,393 | 39,174,514 | -1.50% |
| 2023-11-03 | 9.20 | 9.38 | 9.15 | 9.34 | 9.14 | qfq | 3,934,332 | 36,614,764 | 1.41% |
| 2023-11-02 | 9.27 | 9.33 | 9.21 | 9.21 | 9.01 | qfq | 2,374,100 | 21,987,875 | -0.65% |
| 2023-11-01 | 9.19 | 9.31 | 9.14 | 9.27 | 9.07 | qfq | 3,741,900 | 34,516,188 | 0.76% |
| 2023-10-31 | 9.07 | 9.30 | 9.07 | 9.20 | 9.01 | qfq | 3,638,500 | 33,508,241 | -0.54% |
| 2023-10-30 | 9.02 | 9.30 | 8.98 | 9.25 | 9.05 | qfq | 5,581,800 | 51,207,667 | 1.87% |
| 2023-10-27 | 8.81 | 9.10 | 8.76 | 9.08 | 8.89 | qfq | 4,494,795 | 40,435,326 | 3.06% |
| 2023-10-26 | 8.83 | 8.93 | 8.73 | 8.81 | 8.62 | qfq | 2,421,000 | 21,318,493 | -0.23% |
| 2023-10-25 | 8.81 | 8.91 | 8.73 | 8.83 | 8.64 | qfq | 3,050,450 | 26,876,851 | 0.11% |
| 2023-10-24 | 8.38 | 8.85 | 8.38 | 8.82 | 8.63 | qfq | 4,378,900 | 38,061,072 | 5.25% |
| 2023-10-23 | 8.57 | 8.59 | 8.34 | 8.38 | 8.20 | qfq | 2,956,500 | 24,948,803 | -2.78% |
| 2023-10-20 | 8.68 | 8.78 | 8.55 | 8.62 | 8.44 | qfq | 3,209,527 | 27,818,693 | -2.05% |
| 2023-10-19 | 8.83 | 8.97 | 8.70 | 8.80 | 8.61 | qfq | 2,836,599 | 25,137,680 | -0.34% |
| 2023-10-18 | 8.88 | 8.97 | 8.80 | 8.83 | 8.64 | qfq | 2,367,500 | 21,036,068 | -0.90% |
| 2023-10-17 | 8.88 | 8.96 | 8.81 | 8.91 | 8.72 | qfq | 2,288,900 | 20,345,392 | 0.22% |
| 2023-10-16 | 8.99 | 9.06 | 8.85 | 8.89 | 8.70 | qfq | 2,915,400 | 26,070,272 | -0.78% |
| 2023-10-13 | 9.01 | 9.05 | 8.90 | 8.96 | 8.77 | qfq | 3,327,300 | 29,894,133 | -0.99% |
| 2023-10-12 | 9.10 | 9.12 | 8.93 | 9.05 | 8.86 | qfq | 3,371,700 | 30,345,238 | -0.55% |
| 2023-10-11 | 9.06 | 9.12 | 8.98 | 9.10 | 8.91 | qfq | 3,848,200 | 34,888,169 | 0.44% |
| 2023-10-10 | 8.98 | 9.10 | 8.94 | 9.06 | 8.87 | qfq | 4,230,700 | 38,262,460 | 1.34% |
| 2023-10-09 | 9.12 | 9.13 | 8.91 | 8.94 | 8.75 | qfq | 4,847,400 | 43,587,039 | -1.76% |
| 2023-09-28 | 9.01 | 9.13 | 8.95 | 9.10 | 8.91 | qfq | 5,183,300 | 46,878,587 | 1.45% |
| 2023-09-27 | 9.01 | 9.09 | 8.91 | 8.97 | 8.78 | qfq | 3,941,697 | 35,512,917 | -0.11% |
| 2023-09-26 | 9.01 | 9.13 | 8.93 | 8.98 | 8.79 | qfq | 4,847,900 | 43,730,333 | -0.88% |
| 2023-09-25 | 8.85 | 9.09 | 8.85 | 9.06 | 8.87 | qfq | 7,035,897 | 63,328,004 | 1.46% |
| 2023-09-22 | 8.81 | 8.98 | 8.81 | 8.93 | 8.74 | qfq | 6,828,997 | 60,678,717 | 0.34% |
| 2023-09-21 | 9.08 | 9.18 | 8.88 | 8.90 | 8.71 | qfq | 6,877,499 | 61,973,305 | -2.20% |
| 2023-09-20 | 8.90 | 9.23 | 8.90 | 9.10 | 8.91 | qfq | 10,900,263 | 99,471,656 | 1.34% |
| 2023-09-19 | 8.91 | 9.15 | 8.90 | 8.98 | 8.79 | qfq | 8,469,364 | 76,106,906 | -0.77% |
| 2023-09-18 | 9.14 | 9.23 | 8.78 | 9.05 | 8.86 | qfq | 12,580,921 | 113,267,741 | -0.22% |
| 2023-09-15 | 9.19 | 9.47 | 9.00 | 9.07 | 8.88 | qfq | 15,536,629 | 142,374,137 | -1.41% |
| 2023-09-14 | 9.54 | 9.69 | 9.08 | 9.20 | 9.01 | qfq | 22,381,754 | 206,504,556 | -3.16% |
| 2023-09-13 | 9.69 | 10.19 | 9.40 | 9.50 | 9.30 | qfq | 36,107,187 | 351,379,863 | -6.40% |
| 2023-09-12 | 9.50 | 10.15 | 9.43 | 10.15 | 9.93 | qfq | 38,803,817 | 390,203,410 | 9.97% |
| 2023-09-11 | 8.86 | 9.23 | 8.80 | 9.23 | 9.03 | qfq | 14,784,125 | 135,855,084 | 10.01% |
| 2023-09-08 | 8.34 | 8.43 | 8.25 | 8.39 | 8.21 | qfq | 3,398,500 | 28,360,518 | 0.48% |
| 2023-09-07 | 8.28 | 8.42 | 8.28 | 8.35 | 8.17 | qfq | 4,925,900 | 41,150,679 | 0.97% |
| 2023-09-06 | 8.54 | 8.60 | 8.24 | 8.27 | 8.09 | qfq | 8,585,200 | 71,843,184 | -3.84% |
| 2023-09-05 | 8.70 | 8.83 | 8.58 | 8.60 | 8.42 | qfq | 5,688,564 | 49,295,341 | -1.15% |
| 2023-09-04 | 8.62 | 8.82 | 8.55 | 8.70 | 8.52 | qfq | 6,690,432 | 58,055,131 | 0.69% |
| 2023-09-01 | 8.40 | 8.88 | 8.36 | 8.64 | 8.46 | qfq | 9,008,257 | 77,847,396 | 2.13% |
| 2023-08-31 | 8.71 | 8.71 | 8.40 | 8.46 | 8.28 | qfq | 9,381,667 | 79,690,408 | -3.86% |
| 2023-08-30 | 9.00 | 9.10 | 8.70 | 8.80 | 8.61 | qfq | 11,716,268 | 103,668,594 | -3.83% |
| 2023-08-29 | 9.08 | 9.23 | 8.80 | 9.15 | 8.96 | qfq | 16,192,434 | 146,198,385 | -1.82% |
| 2023-08-28 | 9.18 | 9.51 | 8.83 | 9.32 | 9.12 | qfq | 23,141,055 | 214,606,522 | 2.64% |
| 2023-08-25 | 9.21 | 10.10 | 9.07 | 9.08 | 8.89 | qfq | 23,805,504 | 228,220,581 | -6.20% |
| 2023-08-24 | 8.73 | 9.76 | 8.33 | 9.68 | 9.47 | qfq | 24,563,217 | 224,343,006 | 8.04% |
| 2023-08-23 | 8.36 | 9.16 | 8.34 | 8.96 | 8.77 | qfq | 13,375,514 | 118,107,656 | 6.92% |
| 2023-08-22 | 8.28 | 8.50 | 8.20 | 8.38 | 8.20 | qfq | 2,385,200 | 19,867,750 | 1.58% |
| 2023-08-21 | 8.35 | 8.44 | 8.25 | 8.25 | 8.08 | qfq | 1,093,100 | 9,104,966 | -1.20% |
| 2023-08-18 | 8.42 | 8.47 | 8.35 | 8.35 | 8.17 | qfq | 1,240,700 | 10,444,200 | -0.71% |
| 2023-08-17 | 8.41 | 8.42 | 8.26 | 8.41 | 8.23 | qfq | 1,417,618 | 11,821,537 | 0.00% |
| 2023-08-16 | 8.51 | 8.53 | 8.40 | 8.41 | 8.23 | qfq | 1,046,831 | 8,850,683 | -0.83% |
| 2023-08-15 | 8.45 | 8.55 | 8.43 | 8.48 | 8.30 | qfq | 1,256,922 | 10,656,978 | 0.47% |
| 2023-08-14 | 8.48 | 8.50 | 8.38 | 8.44 | 8.26 | qfq | 1,364,263 | 11,493,782 | -0.71% |
| 2023-08-11 | 8.70 | 8.70 | 8.48 | 8.50 | 8.32 | qfq | 3,029,300 | 26,005,909 | -2.30% |
| 2023-08-10 | 8.76 | 8.95 | 8.65 | 8.70 | 8.52 | qfq | 3,997,116 | 35,115,474 | -0.34% |
| 2023-08-09 | 8.80 | 8.85 | 8.68 | 8.73 | 8.55 | qfq | 2,129,400 | 18,575,627 | -1.36% |
| 2023-08-08 | 8.71 | 8.96 | 8.67 | 8.85 | 8.66 | qfq | 3,724,418 | 32,765,537 | 1.61% |
| 2023-08-07 | 8.70 | 8.77 | 8.63 | 8.71 | 8.53 | qfq | 2,522,399 | 21,958,522 | 0.93% |
| 2023-08-04 | 8.70 | 8.77 | 8.61 | 8.63 | 8.45 | qfq | 2,863,400 | 24,846,259 | -1.71% |
| 2023-08-03 | 8.74 | 8.90 | 8.65 | 8.78 | 8.59 | qfq | 4,036,107 | 35,327,865 | 1.27% |
| 2023-08-02 | 8.71 | 8.76 | 8.64 | 8.67 | 8.49 | qfq | 1,392,900 | 12,071,701 | -0.46% |
| 2023-08-01 | 8.78 | 8.86 | 8.65 | 8.71 | 8.53 | qfq | 1,952,900 | 17,032,738 | -0.46% |
| 2023-07-31 | 8.59 | 8.78 | 8.59 | 8.75 | 8.56 | qfq | 3,797,793 | 33,061,804 | 1.86% |
| 2023-07-28 | 8.55 | 8.60 | 8.46 | 8.59 | 8.41 | qfq | 1,865,388 | 15,960,151 | 0.82% |
| 2023-07-27 | 8.57 | 8.65 | 8.50 | 8.52 | 8.34 | qfq | 1,992,860 | 17,100,805 | -0.35% |
| 2023-07-26 | 8.50 | 8.55 | 8.43 | 8.55 | 8.37 | qfq | 1,736,227 | 14,771,101 | 0.83% |
| 2023-07-25 | 8.41 | 8.53 | 8.41 | 8.48 | 8.30 | qfq | 2,082,574 | 17,599,768 | 0.59% |
| 2023-07-24 | 8.56 | 8.58 | 8.42 | 8.43 | 8.25 | qfq | 1,975,400 | 16,734,878 | -1.63% |
| 2023-07-21 | 8.45 | 8.59 | 8.43 | 8.57 | 8.39 | qfq | 2,065,800 | 17,666,896 | 0.94% |
| 2023-07-20 | 8.59 | 8.65 | 8.46 | 8.49 | 8.31 | qfq | 1,754,100 | 14,957,815 | -1.05% |
| 2023-07-19 | 8.55 | 8.63 | 8.52 | 8.58 | 8.40 | qfq | 1,924,900 | 16,497,039 | -0.12% |
| 2023-07-18 | 8.48 | 8.63 | 8.48 | 8.59 | 8.41 | qfq | 3,220,186 | 27,567,327 | 1.30% |