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
箭牌家居001322.SZ
最近收盘价6.482026-07-17
最近交易日2026-07-17
成交量（股）7,147,098
成交额（元）46,192,758
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2026-05-29 | cash_dividend | 0.04 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-15 | 2025-05-22 | cash_dividend | 0.1323715 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-25 | 2024-05-31 | cash_dividend | 0.1318916 | — | — | — | 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 | 6.37 | 6.58 | 6.30 | 6.48 | 6.48 | qfq | 7,147,098 | 46,192,758 | 1.73% |
| 2026-07-16 | 6.06 | 6.42 | 6.05 | 6.37 | 6.37 | qfq | 6,678,499 | 42,024,041 | 3.92% |
| 2026-07-15 | 6.07 | 6.19 | 6.00 | 6.13 | 6.13 | qfq | 3,271,300 | 19,959,475 | 0.16% |
| 2026-07-14 | 6.02 | 6.17 | 6.00 | 6.12 | 6.12 | qfq | 2,713,400 | 16,587,573 | 1.16% |
| 2026-07-13 | 6.15 | 6.23 | 6.04 | 6.05 | 6.05 | qfq | 2,816,500 | 17,184,781 | -2.26% |
| 2026-07-10 | 6.34 | 6.34 | 6.19 | 6.19 | 6.19 | qfq | 4,431,100 | 27,620,873 | -2.52% |
| 2026-07-09 | 6.25 | 6.35 | 6.21 | 6.35 | 6.35 | qfq | 3,692,510 | 23,226,274 | 0.79% |
| 2026-07-08 | 6.34 | 6.47 | 6.29 | 6.30 | 6.30 | qfq | 4,338,300 | 27,579,628 | -0.94% |
| 2026-07-07 | 6.32 | 6.44 | 6.20 | 6.36 | 6.36 | qfq | 4,375,000 | 27,768,870 | 1.27% |
| 2026-07-06 | 6.26 | 6.46 | 6.23 | 6.28 | 6.28 | qfq | 5,429,200 | 34,351,923 | -0.48% |
| 2026-07-03 | 6.48 | 6.71 | 6.21 | 6.31 | 6.31 | qfq | 13,692,800 | 87,362,372 | -2.47% |
| 2026-07-02 | 6.12 | 6.78 | 6.06 | 6.47 | 6.47 | qfq | 21,572,098 | 142,939,536 | 5.03% |
| 2026-07-01 | 6.04 | 6.20 | 5.96 | 6.16 | 6.16 | qfq | 4,524,207 | 27,555,364 | 1.99% |
| 2026-06-30 | 6.28 | 6.38 | 6.00 | 6.04 | 6.04 | qfq | 7,053,600 | 43,376,828 | -4.13% |
| 2026-06-29 | 6.07 | 6.33 | 6.00 | 6.30 | 6.30 | qfq | 8,310,700 | 51,703,470 | 3.79% |
| 2026-06-26 | 5.68 | 6.22 | 5.60 | 6.07 | 6.07 | qfq | 10,752,802 | 64,211,482 | 5.93% |
| 2026-06-25 | 5.71 | 5.76 | 5.61 | 5.73 | 5.73 | qfq | 2,512,500 | 14,282,790 | 0.17% |
| 2026-06-24 | 5.89 | 5.89 | 5.69 | 5.72 | 5.72 | qfq | 3,887,269 | 22,314,738 | -2.72% |
| 2026-06-23 | 5.79 | 6.02 | 5.79 | 5.88 | 5.88 | qfq | 3,736,258 | 22,120,617 | 0.86% |
| 2026-06-22 | 5.78 | 5.89 | 5.69 | 5.83 | 5.83 | qfq | 3,671,665 | 21,159,236 | -0.17% |
| 2026-06-18 | 5.98 | 5.98 | 5.78 | 5.84 | 5.84 | qfq | 3,070,000 | 17,924,122 | -0.68% |
| 2026-06-17 | 5.99 | 6.00 | 5.84 | 5.88 | 5.88 | qfq | 3,918,900 | 23,064,580 | -2.16% |
| 2026-06-16 | 6.18 | 6.21 | 5.98 | 6.01 | 6.01 | qfq | 6,603,200 | 39,996,897 | -3.38% |
| 2026-06-15 | 6.47 | 6.51 | 6.20 | 6.22 | 6.22 | qfq | 7,645,915 | 48,276,776 | -4.45% |
| 2026-06-12 | 6.36 | 6.64 | 6.16 | 6.51 | 6.51 | qfq | 11,628,664 | 75,466,590 | 2.36% |
| 2026-06-11 | 6.14 | 6.82 | 6.01 | 6.36 | 6.36 | qfq | 14,424,895 | 93,548,133 | 2.58% |
| 2026-06-10 | 6.24 | 6.24 | 6.05 | 6.20 | 6.20 | qfq | 3,432,364 | 21,028,142 | -0.80% |
| 2026-06-09 | 6.26 | 6.39 | 6.16 | 6.25 | 6.25 | qfq | 3,780,200 | 23,582,370 | -0.16% |
| 2026-06-08 | 6.26 | 6.43 | 6.13 | 6.26 | 6.26 | qfq | 3,237,451 | 20,245,923 | -1.57% |
| 2026-06-05 | 6.31 | 6.48 | 6.28 | 6.36 | 6.36 | qfq | 2,604,151 | 16,587,686 | 0.32% |
| 2026-06-04 | 6.38 | 6.41 | 6.21 | 6.34 | 6.34 | qfq | 3,208,651 | 20,231,367 | -0.63% |
| 2026-06-03 | 6.48 | 6.51 | 6.36 | 6.38 | 6.38 | qfq | 4,317,751 | 27,650,640 | -2.45% |
| 2026-06-02 | 6.71 | 6.80 | 6.52 | 6.54 | 6.54 | qfq | 3,717,800 | 24,435,798 | -2.53% |
| 2026-06-01 | 6.52 | 6.75 | 6.51 | 6.71 | 6.71 | qfq | 3,725,700 | 24,808,581 | 1.36% |
| 2026-05-29 | 6.66 | 6.75 | 6.56 | 6.62 | 6.62 | qfq | 3,768,700 | 25,056,713 | -0.60% |
| 2026-05-28 | 6.73 | 6.75 | 6.54 | 6.66 | 6.62 | qfq | 3,237,900 | 21,538,874 | -0.89% |
| 2026-05-27 | 6.92 | 6.98 | 6.66 | 6.72 | 6.68 | qfq | 4,426,600 | 29,951,666 | -3.17% |
| 2026-05-26 | 6.91 | 6.94 | 6.77 | 6.94 | 6.90 | qfq | 3,969,707 | 27,121,996 | 0.29% |
| 2026-05-25 | 7.05 | 7.10 | 6.90 | 6.92 | 6.88 | qfq | 4,331,200 | 30,236,677 | -2.26% |
| 2026-05-22 | 7.18 | 7.18 | 6.91 | 7.08 | 7.04 | qfq | 8,004,800 | 56,013,399 | -0.98% |
| 2026-05-21 | 7.50 | 7.52 | 7.11 | 7.15 | 7.11 | qfq | 8,301,300 | 60,517,514 | -3.90% |
| 2026-05-20 | 7.61 | 7.80 | 7.38 | 7.44 | 7.40 | qfq | 14,437,163 | 109,641,776 | -3.13% |
| 2026-05-19 | 7.36 | 7.78 | 7.31 | 7.68 | 7.63 | qfq | 12,699,800 | 96,047,782 | 4.63% |
| 2026-05-18 | 7.14 | 7.34 | 7.00 | 7.34 | 7.30 | qfq | 8,315,287 | 59,487,215 | 2.37% |
| 2026-05-15 | 7.17 | 7.26 | 7.00 | 7.17 | 7.13 | qfq | 5,423,075 | 38,673,977 | -0.28% |
| 2026-05-14 | 7.32 | 7.32 | 7.15 | 7.19 | 7.15 | qfq | 3,393,400 | 24,412,206 | -1.10% |
| 2026-05-13 | 7.38 | 7.38 | 7.21 | 7.27 | 7.23 | qfq | 4,867,000 | 35,303,427 | -1.22% |
| 2026-05-12 | 7.38 | 7.51 | 7.28 | 7.36 | 7.32 | qfq | 5,386,300 | 39,700,866 | 0.00% |
| 2026-05-11 | 7.29 | 7.37 | 7.19 | 7.36 | 7.32 | qfq | 4,792,013 | 34,968,764 | 0.96% |
| 2026-05-08 | 7.17 | 7.31 | 7.15 | 7.29 | 7.25 | qfq | 4,193,013 | 30,392,359 | 1.82% |
| 2026-05-07 | 7.17 | 7.31 | 7.15 | 7.16 | 7.12 | qfq | 4,299,200 | 30,980,844 | 0.00% |
| 2026-05-06 | 7.20 | 7.28 | 7.13 | 7.16 | 7.12 | qfq | 4,449,847 | 32,022,688 | -0.42% |
| 2026-04-30 | 7.24 | 7.29 | 7.18 | 7.19 | 7.15 | qfq | 4,348,400 | 31,420,572 | -0.28% |
| 2026-04-29 | 7.16 | 7.27 | 7.07 | 7.21 | 7.17 | qfq | 7,031,500 | 50,506,664 | -0.69% |
| 2026-04-28 | 7.29 | 7.34 | 7.18 | 7.26 | 7.22 | qfq | 3,982,900 | 28,821,982 | -0.55% |
| 2026-04-27 | 7.16 | 7.35 | 7.05 | 7.30 | 7.26 | qfq | 4,864,800 | 35,145,728 | 1.96% |
| 2026-04-24 | 7.12 | 7.20 | 7.07 | 7.16 | 7.12 | qfq | 2,910,100 | 20,745,038 | 0.14% |
| 2026-04-23 | 7.21 | 7.24 | 7.12 | 7.15 | 7.11 | qfq | 3,264,200 | 23,404,433 | -0.97% |
| 2026-04-22 | 7.32 | 7.33 | 7.17 | 7.22 | 7.18 | qfq | 4,935,147 | 35,651,327 | -1.63% |
| 2026-04-21 | 7.30 | 7.62 | 7.25 | 7.34 | 7.30 | qfq | 9,112,354 | 67,350,528 | 0.96% |
| 2026-04-20 | 7.28 | 7.32 | 7.22 | 7.27 | 7.23 | qfq | 3,521,747 | 25,554,317 | -0.55% |
| 2026-04-17 | 7.43 | 7.43 | 7.24 | 7.31 | 7.27 | qfq | 2,810,600 | 20,550,761 | -1.48% |
| 2026-04-16 | 7.35 | 7.43 | 7.30 | 7.42 | 7.38 | qfq | 3,139,200 | 23,154,553 | 0.82% |
| 2026-04-15 | 7.47 | 7.50 | 7.31 | 7.36 | 7.32 | qfq | 3,519,400 | 25,975,212 | -1.21% |
| 2026-04-14 | 7.51 | 7.55 | 7.38 | 7.45 | 7.41 | qfq | 2,964,400 | 22,015,838 | 0.00% |
| 2026-04-13 | 7.43 | 7.48 | 7.36 | 7.45 | 7.41 | qfq | 2,387,747 | 17,742,483 | 0.13% |
| 2026-04-10 | 7.44 | 7.53 | 7.39 | 7.44 | 7.40 | qfq | 2,957,000 | 22,090,853 | 0.54% |
| 2026-04-09 | 7.50 | 7.59 | 7.35 | 7.40 | 7.36 | qfq | 3,996,300 | 29,702,415 | -1.86% |
| 2026-04-08 | 7.36 | 7.55 | 7.32 | 7.54 | 7.50 | qfq | 4,816,900 | 35,977,118 | 4.72% |
| 2026-04-07 | 7.12 | 7.26 | 7.07 | 7.20 | 7.16 | qfq | 3,798,900 | 27,258,357 | 0.98% |
| 2026-04-03 | 7.39 | 7.40 | 7.10 | 7.13 | 7.09 | qfq | 3,220,600 | 23,133,241 | -2.86% |
| 2026-04-02 | 7.50 | 7.51 | 7.29 | 7.34 | 7.30 | qfq | 3,039,800 | 22,438,717 | -2.13% |
| 2026-04-01 | 7.45 | 7.50 | 7.41 | 7.50 | 7.46 | qfq | 3,563,400 | 26,584,302 | 1.90% |
| 2026-03-31 | 7.44 | 7.58 | 7.35 | 7.36 | 7.32 | qfq | 3,302,100 | 24,612,018 | -1.21% |
| 2026-03-30 | 7.39 | 7.55 | 7.34 | 7.45 | 7.41 | qfq | 3,578,700 | 26,690,684 | -0.53% |
| 2026-03-27 | 7.41 | 7.50 | 7.35 | 7.49 | 7.45 | qfq | 4,016,207 | 29,928,029 | 0.67% |
| 2026-03-26 | 7.57 | 7.62 | 7.40 | 7.44 | 7.40 | qfq | 4,222,700 | 31,653,321 | -1.59% |
| 2026-03-25 | 7.45 | 7.68 | 7.42 | 7.56 | 7.52 | qfq | 5,185,500 | 38,962,368 | 1.48% |
| 2026-03-24 | 7.33 | 7.46 | 7.20 | 7.45 | 7.41 | qfq | 7,025,299 | 51,549,394 | 3.33% |
| 2026-03-23 | 7.85 | 7.93 | 7.20 | 7.21 | 7.17 | qfq | 9,272,400 | 69,239,374 | -9.88% |
| 2026-03-20 | 8.20 | 8.33 | 7.98 | 8.00 | 7.95 | qfq | 4,319,130 | 35,035,107 | -2.44% |
| 2026-03-19 | 8.39 | 8.45 | 8.17 | 8.20 | 8.15 | qfq | 3,356,497 | 27,827,292 | -3.19% |
| 2026-03-18 | 8.47 | 8.49 | 8.37 | 8.47 | 8.42 | qfq | 3,176,395 | 26,767,914 | -0.12% |
| 2026-03-17 | 8.61 | 8.69 | 8.44 | 8.48 | 8.43 | qfq | 4,994,147 | 42,762,947 | -1.05% |
| 2026-03-16 | 8.58 | 8.67 | 8.50 | 8.57 | 8.52 | qfq | 3,476,600 | 29,828,190 | -0.12% |
| 2026-03-13 | 8.80 | 8.84 | 8.55 | 8.58 | 8.53 | qfq | 5,005,100 | 43,431,379 | -2.39% |
| 2026-03-12 | 9.00 | 9.01 | 8.75 | 8.79 | 8.74 | qfq | 3,837,300 | 33,985,610 | -2.22% |
| 2026-03-11 | 8.97 | 9.02 | 8.86 | 8.99 | 8.94 | qfq | 3,449,700 | 30,878,088 | 0.45% |
| 2026-03-10 | 8.85 | 8.95 | 8.83 | 8.95 | 8.90 | qfq | 2,855,700 | 25,416,526 | 1.70% |
| 2026-03-09 | 8.88 | 8.93 | 8.72 | 8.80 | 8.75 | qfq | 3,576,500 | 31,485,584 | -1.57% |
| 2026-03-06 | 8.80 | 8.95 | 8.70 | 8.94 | 8.89 | qfq | 4,720,200 | 41,788,162 | 1.48% |
| 2026-03-05 | 8.86 | 8.98 | 8.71 | 8.81 | 8.76 | qfq | 3,933,497 | 34,864,753 | 1.38% |
| 2026-03-04 | 8.71 | 8.79 | 8.53 | 8.69 | 8.64 | qfq | 4,400,947 | 38,210,875 | -1.25% |
| 2026-03-03 | 9.02 | 9.15 | 8.78 | 8.80 | 8.75 | qfq | 4,401,000 | 39,371,239 | -2.55% |
| 2026-03-02 | 9.09 | 9.32 | 8.91 | 9.03 | 8.98 | qfq | 3,520,971 | 31,997,832 | -1.85% |
| 2026-02-27 | 9.08 | 9.20 | 9.03 | 9.20 | 9.15 | qfq | 2,538,900 | 23,181,179 | 1.21% |
| 2026-02-26 | 9.27 | 9.29 | 9.06 | 9.09 | 9.04 | qfq | 3,188,147 | 29,085,291 | -1.84% |
| 2026-02-25 | 9.22 | 9.42 | 9.17 | 9.26 | 9.21 | qfq | 4,480,247 | 41,651,767 | 0.43% |
| 2026-02-24 | 9.13 | 9.30 | 8.99 | 9.22 | 9.17 | qfq | 4,748,447 | 43,409,726 | 1.43% |
| 2026-02-13 | 9.37 | 9.37 | 9.08 | 9.09 | 9.04 | qfq | 3,522,100 | 32,348,951 | -2.05% |
| 2026-02-12 | 9.35 | 9.48 | 9.26 | 9.28 | 9.23 | qfq | 3,633,600 | 33,898,012 | -0.64% |
| 2026-02-11 | 9.38 | 9.43 | 9.30 | 9.34 | 9.29 | qfq | 3,140,700 | 29,432,112 | -0.64% |
| 2026-02-10 | 9.50 | 9.51 | 9.36 | 9.40 | 9.34 | qfq | 3,579,600 | 33,792,211 | -0.95% |
| 2026-02-09 | 9.55 | 9.66 | 9.33 | 9.49 | 9.43 | qfq | 4,734,462 | 44,704,269 | -0.11% |
| 2026-02-06 | 9.30 | 9.77 | 9.30 | 9.50 | 9.44 | qfq | 7,446,811 | 71,357,771 | 1.39% |
| 2026-02-05 | 9.42 | 9.56 | 9.35 | 9.37 | 9.31 | qfq | 4,862,700 | 45,892,791 | -1.06% |
| 2026-02-04 | 9.12 | 9.49 | 9.08 | 9.47 | 9.41 | qfq | 7,756,860 | 71,983,619 | 3.95% |
| 2026-02-03 | 9.16 | 9.21 | 8.96 | 9.11 | 9.06 | qfq | 5,600,960 | 50,847,355 | 0.66% |
| 2026-02-02 | 9.29 | 9.35 | 9.05 | 9.05 | 9.00 | qfq | 8,888,107 | 81,672,827 | -3.42% |
| 2026-01-30 | 9.18 | 9.44 | 9.12 | 9.37 | 9.31 | qfq | 10,722,164 | 99,952,633 | 1.52% |
| 2026-01-29 | 8.96 | 9.70 | 8.93 | 9.23 | 9.18 | qfq | 16,350,907 | 152,968,010 | 2.67% |
| 2026-01-28 | 8.76 | 9.28 | 8.76 | 8.99 | 8.94 | qfq | 15,468,847 | 140,077,615 | 2.16% |
| 2026-01-27 | 8.66 | 8.84 | 8.57 | 8.80 | 8.75 | qfq | 7,488,600 | 65,292,359 | 1.27% |
| 2026-01-26 | 8.64 | 8.69 | 8.43 | 8.69 | 8.64 | qfq | 7,782,557 | 66,588,393 | 0.46% |
| 2026-01-23 | 8.72 | 8.76 | 8.57 | 8.65 | 8.60 | qfq | 8,350,347 | 72,159,756 | -0.57% |
| 2026-01-22 | 8.69 | 8.76 | 8.60 | 8.70 | 8.65 | qfq | 4,607,504 | 39,947,735 | 0.58% |
| 2026-01-21 | 8.60 | 8.69 | 8.52 | 8.65 | 8.60 | qfq | 4,909,247 | 42,147,417 | 0.00% |
| 2026-01-20 | 8.49 | 8.77 | 8.42 | 8.65 | 8.60 | qfq | 7,906,700 | 68,201,797 | 2.37% |
| 2026-01-19 | 8.38 | 8.50 | 8.33 | 8.45 | 8.40 | qfq | 4,217,100 | 35,610,670 | 0.96% |
| 2026-01-16 | 8.44 | 8.48 | 8.36 | 8.37 | 8.32 | qfq | 4,319,700 | 36,239,999 | -0.83% |
| 2026-01-15 | 8.44 | 8.52 | 8.36 | 8.44 | 8.39 | qfq | 4,516,100 | 38,083,126 | 0.36% |
| 2026-01-14 | 8.50 | 8.58 | 8.31 | 8.41 | 8.36 | qfq | 7,841,300 | 66,358,448 | -1.52% |
| 2026-01-13 | 8.64 | 8.79 | 8.53 | 8.54 | 8.49 | qfq | 7,614,000 | 65,765,457 | -1.16% |
| 2026-01-12 | 8.60 | 8.64 | 8.53 | 8.64 | 8.59 | qfq | 7,856,672 | 67,359,539 | 0.70% |
| 2026-01-09 | 8.65 | 8.69 | 8.51 | 8.58 | 8.53 | qfq | 5,715,100 | 49,042,268 | -0.69% |
| 2026-01-08 | 8.62 | 8.66 | 8.52 | 8.64 | 8.59 | qfq | 4,113,819 | 35,349,107 | 0.23% |
| 2026-01-07 | 8.75 | 8.78 | 8.58 | 8.62 | 8.57 | qfq | 4,796,000 | 41,515,933 | -1.03% |
| 2026-01-06 | 8.80 | 8.81 | 8.68 | 8.71 | 8.66 | qfq | 4,756,410 | 41,494,545 | -1.02% |
| 2026-01-05 | 8.90 | 8.93 | 8.71 | 8.80 | 8.75 | qfq | 3,882,500 | 34,117,106 | -0.79% |
| 2025-12-31 | 8.91 | 8.95 | 8.80 | 8.87 | 8.82 | qfq | 2,712,547 | 24,017,308 | -0.34% |
| 2025-12-30 | 9.03 | 9.12 | 8.88 | 8.90 | 8.85 | qfq | 3,947,000 | 35,382,225 | -1.44% |
| 2025-12-29 | 9.07 | 9.10 | 8.94 | 9.03 | 8.98 | qfq | 3,389,700 | 30,590,349 | -0.44% |
| 2025-12-26 | 9.27 | 9.35 | 9.01 | 9.07 | 9.02 | qfq | 5,337,800 | 48,775,310 | -2.58% |
| 2025-12-25 | 9.15 | 9.62 | 9.11 | 9.31 | 9.26 | qfq | 8,285,784 | 77,678,942 | 1.97% |
| 2025-12-24 | 9.00 | 9.17 | 8.97 | 9.13 | 9.08 | qfq | 7,902,094 | 71,596,311 | 1.44% |
| 2025-12-23 | 8.93 | 9.10 | 8.83 | 9.00 | 8.95 | qfq | 6,458,900 | 57,985,487 | 0.78% |
| 2025-12-22 | 8.73 | 9.11 | 8.67 | 8.93 | 8.88 | qfq | 10,000,951 | 89,176,910 | 2.41% |
| 2025-12-19 | 8.33 | 8.78 | 8.27 | 8.72 | 8.67 | qfq | 9,188,000 | 79,078,696 | 5.06% |
| 2025-12-18 | 8.23 | 8.42 | 8.00 | 8.30 | 8.25 | qfq | 3,949,400 | 32,852,508 | 0.48% |
| 2025-12-17 | 8.22 | 8.32 | 8.17 | 8.26 | 8.21 | qfq | 2,706,400 | 22,316,090 | -0.36% |
| 2025-12-16 | 8.35 | 8.39 | 8.22 | 8.29 | 8.24 | qfq | 3,021,500 | 25,094,655 | -0.48% |
| 2025-12-15 | 8.28 | 8.51 | 8.24 | 8.33 | 8.28 | qfq | 4,612,500 | 38,656,740 | -0.24% |
| 2025-12-12 | 8.34 | 8.35 | 8.19 | 8.35 | 8.30 | qfq | 3,458,500 | 28,720,859 | 1.21% |
| 2025-12-11 | 8.42 | 8.42 | 8.22 | 8.25 | 8.20 | qfq | 3,251,800 | 26,952,903 | -2.02% |
| 2025-12-10 | 8.31 | 8.48 | 8.29 | 8.42 | 8.37 | qfq | 3,862,100 | 32,392,066 | 1.45% |
| 2025-12-09 | 8.43 | 8.44 | 8.29 | 8.30 | 8.25 | qfq | 2,856,700 | 23,856,406 | -1.07% |
| 2025-12-08 | 8.42 | 8.52 | 8.36 | 8.39 | 8.34 | qfq | 3,369,347 | 28,405,860 | -0.36% |
| 2025-12-05 | 8.33 | 8.43 | 8.25 | 8.42 | 8.37 | qfq | 2,622,047 | 21,875,159 | 1.08% |
| 2025-12-04 | 8.60 | 8.62 | 8.30 | 8.33 | 8.28 | qfq | 3,410,847 | 28,666,912 | -2.91% |
| 2025-12-03 | 8.73 | 8.73 | 8.54 | 8.58 | 8.53 | qfq | 2,864,200 | 24,626,010 | -1.38% |
| 2025-12-02 | 8.67 | 8.71 | 8.55 | 8.70 | 8.65 | qfq | 2,971,224 | 25,698,199 | 0.23% |
| 2025-12-01 | 8.78 | 8.81 | 8.64 | 8.68 | 8.63 | qfq | 3,274,998 | 28,568,389 | 0.12% |
| 2025-11-28 | 8.69 | 8.78 | 8.55 | 8.67 | 8.62 | qfq | 5,761,598 | 49,741,366 | -0.69% |
| 2025-11-27 | 8.78 | 8.89 | 8.70 | 8.73 | 8.68 | qfq | 4,788,300 | 42,004,659 | -0.57% |
| 2025-11-26 | 8.68 | 8.90 | 8.66 | 8.78 | 8.73 | qfq | 5,851,640 | 51,448,843 | 1.39% |
| 2025-11-25 | 8.82 | 8.90 | 8.63 | 8.66 | 8.61 | qfq | 7,350,333 | 64,267,557 | -2.26% |
| 2025-11-24 | 8.80 | 9.01 | 8.75 | 8.86 | 8.81 | qfq | 7,458,757 | 66,200,940 | 0.68% |
| 2025-11-21 | 8.68 | 8.88 | 8.65 | 8.80 | 8.75 | qfq | 8,009,302 | 70,418,397 | 0.92% |
| 2025-11-20 | 8.74 | 8.78 | 8.58 | 8.72 | 8.67 | qfq | 3,799,000 | 33,006,860 | 0.58% |
| 2025-11-19 | 8.78 | 8.78 | 8.62 | 8.67 | 8.62 | qfq | 5,188,700 | 45,093,286 | 0.12% |
| 2025-11-18 | 8.59 | 9.00 | 8.59 | 8.66 | 8.61 | qfq | 9,558,649 | 83,872,872 | 0.81% |
| 2025-11-17 | 8.48 | 8.62 | 8.38 | 8.59 | 8.54 | qfq | 6,280,301 | 53,431,726 | 1.78% |
| 2025-11-14 | 8.32 | 8.62 | 8.26 | 8.44 | 8.39 | qfq | 6,727,600 | 56,986,296 | 1.44% |
| 2025-11-13 | 8.29 | 8.35 | 8.20 | 8.32 | 8.27 | qfq | 3,164,500 | 26,218,856 | 0.97% |
| 2025-11-12 | 8.27 | 8.31 | 8.23 | 8.24 | 8.19 | qfq | 2,366,100 | 19,552,955 | -0.48% |
| 2025-11-11 | 8.24 | 8.30 | 8.20 | 8.28 | 8.23 | qfq | 2,862,528 | 23,655,690 | 0.61% |
| 2025-11-10 | 8.14 | 8.25 | 8.09 | 8.23 | 8.18 | qfq | 3,695,800 | 30,266,452 | 1.11% |
| 2025-11-07 | 8.10 | 8.17 | 8.10 | 8.14 | 8.09 | qfq | 1,962,033 | 15,970,505 | 0.12% |
| 2025-11-06 | 8.08 | 8.14 | 8.03 | 8.13 | 8.08 | qfq | 3,300,994 | 26,702,760 | 0.49% |
| 2025-11-05 | 8.04 | 8.13 | 7.98 | 8.09 | 8.04 | qfq | 2,204,793 | 17,817,105 | 0.62% |
| 2025-11-04 | 8.08 | 8.10 | 8.00 | 8.04 | 7.99 | qfq | 2,770,800 | 22,297,203 | -0.74% |
| 2025-11-03 | 8.11 | 8.21 | 8.07 | 8.10 | 8.05 | qfq | 3,551,893 | 28,830,366 | -0.12% |
| 2025-10-31 | 8.10 | 8.15 | 8.04 | 8.11 | 8.06 | qfq | 3,817,343 | 30,884,586 | 0.12% |
| 2025-10-30 | 8.15 | 8.21 | 8.10 | 8.10 | 8.05 | qfq | 3,174,447 | 25,873,712 | -0.74% |
| 2025-10-29 | 8.29 | 8.31 | 8.10 | 8.16 | 8.11 | qfq | 2,786,524 | 22,729,440 | -1.33% |
| 2025-10-28 | 8.26 | 8.36 | 8.26 | 8.27 | 8.22 | qfq | 2,814,195 | 23,399,078 | 0.00% |
| 2025-10-27 | 8.34 | 8.39 | 8.26 | 8.27 | 8.22 | qfq | 3,696,447 | 30,733,009 | -0.36% |
| 2025-10-24 | 8.29 | 8.45 | 8.20 | 8.30 | 8.25 | qfq | 4,380,219 | 36,348,045 | 0.00% |
| 2025-10-23 | 8.27 | 8.34 | 8.18 | 8.30 | 8.25 | qfq | 2,620,095 | 21,583,946 | 0.48% |
| 2025-10-22 | 8.27 | 8.35 | 8.23 | 8.26 | 8.21 | qfq | 2,127,100 | 17,607,503 | -0.12% |
| 2025-10-21 | 8.16 | 8.29 | 8.10 | 8.27 | 8.22 | qfq | 2,724,200 | 22,416,370 | 1.22% |
| 2025-10-20 | 8.15 | 8.21 | 8.08 | 8.17 | 8.12 | qfq | 2,462,100 | 20,089,340 | 0.74% |
| 2025-10-17 | 8.24 | 8.27 | 8.11 | 8.11 | 8.06 | qfq | 2,672,489 | 21,887,677 | -1.82% |
| 2025-10-16 | 8.30 | 8.35 | 8.23 | 8.26 | 8.21 | qfq | 2,363,604 | 19,566,952 | -0.60% |
| 2025-10-15 | 8.30 | 8.40 | 8.28 | 8.31 | 8.26 | qfq | 3,264,600 | 27,192,954 | -0.12% |
| 2025-10-14 | 8.25 | 8.45 | 8.20 | 8.32 | 8.27 | qfq | 5,314,400 | 44,259,942 | 0.85% |
| 2025-10-13 | 8.00 | 8.25 | 7.90 | 8.25 | 8.20 | qfq | 4,490,500 | 36,439,357 | 0.12% |
| 2025-10-10 | 8.15 | 8.28 | 8.13 | 8.24 | 8.19 | qfq | 3,475,203 | 28,607,821 | 1.10% |
| 2025-10-09 | 8.19 | 8.22 | 8.10 | 8.15 | 8.10 | qfq | 3,829,036 | 31,183,189 | -0.49% |
| 2025-09-30 | 8.09 | 8.25 | 8.02 | 8.19 | 8.14 | qfq | 5,558,494 | 45,223,156 | 0.99% |
| 2025-09-29 | 8.05 | 8.11 | 7.86 | 8.11 | 8.06 | qfq | 3,950,900 | 31,702,157 | 1.25% |
| 2025-09-26 | 8.01 | 8.07 | 7.91 | 8.01 | 7.96 | qfq | 3,484,100 | 27,901,584 | 0.00% |
| 2025-09-25 | 8.02 | 8.21 | 7.95 | 8.01 | 7.96 | qfq | 4,446,200 | 35,809,812 | -0.62% |
| 2025-09-24 | 7.93 | 8.25 | 7.89 | 8.06 | 8.01 | qfq | 6,286,900 | 50,599,173 | 1.38% |
| 2025-09-23 | 8.10 | 8.14 | 7.79 | 7.95 | 7.90 | qfq | 5,620,100 | 44,388,880 | -1.73% |
| 2025-09-22 | 8.18 | 8.28 | 8.06 | 8.09 | 8.04 | qfq | 3,092,000 | 25,046,543 | -1.34% |
| 2025-09-19 | 8.18 | 8.23 | 8.05 | 8.20 | 8.15 | qfq | 4,426,200 | 36,053,311 | 0.24% |
| 2025-09-18 | 8.44 | 8.46 | 8.14 | 8.18 | 8.13 | qfq | 5,218,653 | 43,286,441 | -2.62% |
| 2025-09-17 | 8.42 | 8.46 | 8.38 | 8.40 | 8.35 | qfq | 3,413,691 | 28,728,617 | -0.47% |
| 2025-09-16 | 8.46 | 8.49 | 8.37 | 8.44 | 8.39 | qfq | 3,458,600 | 29,116,088 | 0.36% |
| 2025-09-15 | 8.52 | 8.52 | 8.36 | 8.41 | 8.36 | qfq | 3,492,847 | 29,371,882 | -1.06% |
| 2025-09-12 | 8.58 | 8.65 | 8.48 | 8.50 | 8.45 | qfq | 3,757,500 | 32,078,732 | -1.28% |
| 2025-09-11 | 8.60 | 8.61 | 8.48 | 8.61 | 8.56 | qfq | 3,241,791 | 27,759,167 | 0.23% |
| 2025-09-10 | 8.64 | 8.67 | 8.53 | 8.59 | 8.54 | qfq | 2,795,791 | 24,019,853 | -0.58% |
| 2025-09-09 | 8.60 | 8.67 | 8.56 | 8.64 | 8.59 | qfq | 3,181,053 | 27,392,366 | 0.12% |
| 2025-09-08 | 8.66 | 8.71 | 8.52 | 8.63 | 8.58 | qfq | 4,683,415 | 40,298,398 | -0.35% |
| 2025-09-05 | 8.48 | 8.67 | 8.42 | 8.66 | 8.61 | qfq | 5,979,800 | 51,215,059 | 2.49% |
| 2025-09-04 | 8.36 | 8.54 | 8.29 | 8.45 | 8.40 | qfq | 5,588,800 | 46,960,392 | 0.36% |
| 2025-09-03 | 8.52 | 8.56 | 8.26 | 8.42 | 8.37 | qfq | 4,686,500 | 39,265,858 | -1.06% |
| 2025-09-02 | 8.56 | 8.56 | 8.36 | 8.51 | 8.46 | qfq | 4,180,937 | 35,310,614 | -0.82% |
| 2025-09-01 | 8.59 | 8.62 | 8.48 | 8.58 | 8.53 | qfq | 4,743,537 | 40,491,926 | 0.47% |
| 2025-08-29 | 8.58 | 8.71 | 8.53 | 8.54 | 8.49 | qfq | 3,810,704 | 32,807,875 | -1.16% |
| 2025-08-28 | 8.71 | 8.85 | 8.41 | 8.64 | 8.59 | qfq | 5,904,500 | 50,824,280 | -0.92% |
| 2025-08-27 | 9.06 | 9.17 | 8.69 | 8.72 | 8.67 | qfq | 6,427,781 | 57,233,259 | -3.96% |
| 2025-08-26 | 9.17 | 9.18 | 9.01 | 9.08 | 9.03 | qfq | 4,619,087 | 42,074,850 | -0.77% |
| 2025-08-25 | 9.21 | 9.29 | 9.11 | 9.15 | 9.10 | qfq | 5,466,100 | 50,257,410 | -0.44% |
| 2025-08-22 | 9.37 | 9.41 | 9.15 | 9.19 | 9.14 | qfq | 7,533,143 | 69,692,194 | -0.11% |
| 2025-08-21 | 9.21 | 9.39 | 9.16 | 9.20 | 9.15 | qfq | 4,995,100 | 46,145,244 | 0.44% |
| 2025-08-20 | 9.03 | 9.16 | 9.01 | 9.16 | 9.11 | qfq | 4,105,581 | 37,432,081 | 0.88% |
| 2025-08-19 | 9.01 | 9.08 | 8.94 | 9.08 | 9.03 | qfq | 3,172,200 | 28,599,888 | 0.67% |
| 2025-08-18 | 8.96 | 9.11 | 8.92 | 9.02 | 8.97 | qfq | 4,416,500 | 39,764,699 | 0.78% |
| 2025-08-15 | 8.97 | 9.07 | 8.91 | 8.95 | 8.90 | qfq | 3,875,900 | 34,823,594 | -0.44% |
| 2025-08-14 | 9.16 | 9.24 | 8.98 | 8.99 | 8.94 | qfq | 4,282,100 | 38,971,318 | -1.64% |
| 2025-08-13 | 9.22 | 9.26 | 9.12 | 9.14 | 9.09 | qfq | 3,768,000 | 34,590,956 | -0.87% |
| 2025-08-12 | 9.08 | 9.25 | 9.08 | 9.22 | 9.17 | qfq | 5,560,100 | 51,122,254 | 1.32% |
| 2025-08-11 | 9.09 | 9.16 | 8.91 | 9.10 | 9.05 | qfq | 4,361,800 | 39,566,333 | 1.90% |
| 2025-08-08 | 8.89 | 8.93 | 8.79 | 8.93 | 8.88 | qfq | 3,216,100 | 28,565,754 | 0.56% |
| 2025-08-07 | 8.86 | 8.95 | 8.86 | 8.88 | 8.83 | qfq | 4,551,800 | 40,532,551 | 0.11% |
| 2025-08-06 | 8.84 | 8.91 | 8.73 | 8.87 | 8.82 | qfq | 4,684,100 | 41,440,702 | 1.14% |
| 2025-08-05 | 8.70 | 8.78 | 8.66 | 8.77 | 8.72 | qfq | 3,498,800 | 30,632,565 | 1.04% |
| 2025-08-04 | 8.59 | 8.69 | 8.51 | 8.68 | 8.63 | qfq | 3,427,100 | 29,520,302 | 1.05% |
| 2025-08-01 | 8.57 | 8.59 | 8.44 | 8.59 | 8.54 | qfq | 3,238,500 | 27,660,424 | 1.06% |
| 2025-07-31 | 8.71 | 8.73 | 8.48 | 8.50 | 8.45 | qfq | 5,212,199 | 44,683,387 | -2.97% |
| 2025-07-30 | 8.75 | 8.78 | 8.66 | 8.76 | 8.71 | qfq | 3,164,572 | 27,654,383 | 0.23% |
| 2025-07-29 | 8.80 | 8.85 | 8.69 | 8.74 | 8.69 | qfq | 3,093,600 | 27,049,736 | -0.46% |
| 2025-07-28 | 8.77 | 8.87 | 8.76 | 8.78 | 8.73 | qfq | 4,083,802 | 36,005,607 | -0.23% |
| 2025-07-25 | 8.79 | 8.87 | 8.70 | 8.80 | 8.75 | qfq | 3,465,837 | 30,557,082 | 0.34% |
| 2025-07-24 | 8.72 | 8.78 | 8.70 | 8.77 | 8.72 | qfq | 3,856,899 | 33,746,879 | 1.04% |
| 2025-07-23 | 8.78 | 8.80 | 8.68 | 8.68 | 8.63 | qfq | 3,559,114 | 31,114,052 | -0.91% |
| 2025-07-22 | 8.76 | 8.87 | 8.66 | 8.76 | 8.71 | qfq | 3,925,703 | 34,306,692 | 0.11% |
| 2025-07-21 | 8.63 | 8.80 | 8.54 | 8.75 | 8.70 | qfq | 5,009,500 | 43,671,086 | 1.63% |
| 2025-07-18 | 8.62 | 8.68 | 8.54 | 8.61 | 8.56 | qfq | 4,480,916 | 38,474,482 | -0.12% |
| 2025-07-17 | 8.55 | 8.77 | 8.48 | 8.62 | 8.57 | qfq | 7,403,000 | 63,836,743 | 0.94% |
| 2025-07-16 | 8.45 | 8.54 | 8.45 | 8.54 | 8.49 | qfq | 2,599,800 | 22,086,011 | 0.83% |
| 2025-07-15 | 8.64 | 8.65 | 8.40 | 8.47 | 8.42 | qfq | 3,868,000 | 32,742,434 | -1.97% |
| 2025-07-14 | 8.55 | 8.64 | 8.48 | 8.64 | 8.59 | qfq | 2,795,772 | 23,999,731 | 0.93% |
| 2025-07-11 | 8.61 | 8.63 | 8.50 | 8.56 | 8.51 | qfq | 2,805,100 | 23,974,454 | -0.35% |
| 2025-07-10 | 8.50 | 8.61 | 8.47 | 8.59 | 8.54 | qfq | 3,414,900 | 29,163,089 | 1.06% |
| 2025-07-09 | 8.53 | 8.56 | 8.46 | 8.50 | 8.45 | qfq | 2,897,896 | 24,635,018 | -0.35% |
| 2025-07-08 | 8.54 | 8.57 | 8.46 | 8.53 | 8.48 | qfq | 3,416,700 | 29,089,979 | -0.12% |
| 2025-07-07 | 8.42 | 8.54 | 8.35 | 8.54 | 8.49 | qfq | 3,568,800 | 30,297,732 | 1.43% |
| 2025-07-04 | 8.49 | 8.58 | 8.39 | 8.42 | 8.37 | qfq | 3,958,900 | 33,491,614 | -1.41% |
| 2025-07-03 | 8.47 | 8.59 | 8.44 | 8.54 | 8.49 | qfq | 4,405,200 | 37,523,271 | 0.83% |
| 2025-07-02 | 8.38 | 8.50 | 8.34 | 8.47 | 8.42 | qfq | 4,638,200 | 39,015,331 | 0.95% |
| 2025-07-01 | 8.47 | 8.48 | 8.34 | 8.39 | 8.34 | qfq | 4,491,900 | 37,750,253 | -0.71% |
| 2025-06-30 | 8.26 | 8.45 | 8.26 | 8.45 | 8.40 | qfq | 6,634,347 | 55,636,573 | 2.05% |
| 2025-06-27 | 8.35 | 8.42 | 8.24 | 8.28 | 8.23 | qfq | 6,259,681 | 52,061,226 | -0.72% |
| 2025-06-26 | 8.35 | 8.45 | 8.32 | 8.34 | 8.29 | qfq | 7,164,004 | 59,962,882 | -0.71% |
| 2025-06-25 | 8.35 | 8.49 | 8.28 | 8.40 | 8.35 | qfq | 15,916,963 | 133,354,087 | -0.24% |
| 2025-06-24 | 8.13 | 8.94 | 8.13 | 8.42 | 8.37 | qfq | 22,360,801 | 190,600,269 | 3.57% |
| 2025-06-23 | 8.04 | 8.16 | 7.94 | 8.13 | 8.08 | qfq | 3,340,600 | 26,958,560 | 0.99% |
| 2025-06-20 | 8.12 | 8.19 | 8.05 | 8.05 | 8.00 | qfq | 2,305,400 | 18,668,159 | -0.86% |
| 2025-06-19 | 8.13 | 8.23 | 8.08 | 8.12 | 8.07 | qfq | 2,739,450 | 22,313,483 | -0.61% |
| 2025-06-18 | 8.23 | 8.32 | 8.12 | 8.17 | 8.12 | qfq | 2,944,500 | 24,041,500 | -0.73% |
| 2025-06-17 | 8.29 | 8.35 | 8.22 | 8.23 | 8.18 | qfq | 3,151,600 | 26,028,942 | 0.12% |
| 2025-06-16 | 8.27 | 8.31 | 8.18 | 8.22 | 8.17 | qfq | 3,147,528 | 25,899,609 | -0.36% |
| 2025-06-13 | 8.33 | 8.33 | 8.22 | 8.25 | 8.20 | qfq | 6,174,928 | 51,078,455 | -0.96% |
| 2025-06-12 | 8.52 | 8.55 | 8.24 | 8.33 | 8.28 | qfq | 5,890,500 | 49,147,246 | -2.23% |
| 2025-06-11 | 8.47 | 8.56 | 8.46 | 8.52 | 8.47 | qfq | 2,719,510 | 23,185,087 | 0.24% |
| 2025-06-10 | 8.59 | 8.65 | 8.38 | 8.50 | 8.45 | qfq | 3,278,898 | 27,911,342 | -1.05% |
| 2025-06-09 | 8.48 | 8.60 | 8.44 | 8.59 | 8.54 | qfq | 3,614,132 | 30,919,080 | 1.30% |
| 2025-06-06 | 8.48 | 8.49 | 8.41 | 8.48 | 8.43 | qfq | 2,210,600 | 18,666,324 | 0.00% |
| 2025-06-05 | 8.58 | 8.60 | 8.43 | 8.48 | 8.43 | qfq | 2,909,900 | 24,743,896 | -1.40% |
| 2025-06-04 | 8.49 | 8.60 | 8.43 | 8.60 | 8.55 | qfq | 3,362,260 | 28,658,145 | 2.14% |
| 2025-06-03 | 8.42 | 8.52 | 8.36 | 8.42 | 8.37 | qfq | 2,712,220 | 22,932,464 | -0.47% |
| 2025-05-30 | 8.53 | 8.59 | 8.43 | 8.46 | 8.41 | qfq | 2,485,400 | 21,112,920 | -1.05% |
| 2025-05-29 | 8.47 | 8.56 | 8.43 | 8.55 | 8.50 | qfq | 2,703,685 | 23,041,006 | 0.71% |
| 2025-05-28 | 8.49 | 8.52 | 8.40 | 8.49 | 8.44 | qfq | 2,716,600 | 22,984,385 | -0.24% |
| 2025-05-27 | 8.35 | 8.51 | 8.33 | 8.51 | 8.46 | qfq | 3,012,000 | 25,442,881 | 1.43% |
| 2025-05-26 | 8.32 | 8.45 | 8.30 | 8.39 | 8.34 | qfq | 2,967,500 | 24,875,306 | 1.08% |
| 2025-05-23 | 8.39 | 8.48 | 8.26 | 8.30 | 8.25 | qfq | 3,446,000 | 28,885,493 | -1.54% |
| 2025-05-22 | 8.54 | 8.63 | 8.43 | 8.43 | 8.38 | qfq | 3,651,500 | 31,100,306 | -2.43% |
| 2025-05-21 | 8.66 | 8.68 | 8.59 | 8.64 | 8.46 | qfq | 2,694,800 | 23,238,719 | -0.35% |
| 2025-05-20 | 8.72 | 8.72 | 8.62 | 8.67 | 8.49 | qfq | 4,039,700 | 34,985,557 | -0.46% |
| 2025-05-19 | 8.58 | 8.72 | 8.53 | 8.71 | 8.53 | qfq | 5,312,600 | 46,046,063 | 1.40% |
| 2025-05-16 | 8.65 | 8.70 | 8.55 | 8.59 | 8.41 | qfq | 4,196,922 | 36,125,304 | -0.58% |
| 2025-05-15 | 8.55 | 8.66 | 8.50 | 8.64 | 8.46 | qfq | 6,062,300 | 52,152,531 | 0.70% |
| 2025-05-14 | 8.55 | 8.68 | 8.47 | 8.58 | 8.40 | qfq | 5,912,200 | 50,575,527 | 0.00% |
| 2025-05-13 | 8.70 | 8.71 | 8.57 | 8.58 | 8.40 | qfq | 6,661,635 | 57,446,508 | 0.00% |
| 2025-05-12 | 8.53 | 8.70 | 8.46 | 8.58 | 8.40 | qfq | 8,618,535 | 73,765,408 | 0.82% |
| 2025-05-09 | 8.73 | 8.77 | 8.45 | 8.51 | 8.33 | qfq | 10,656,300 | 91,564,474 | -0.93% |
| 2025-05-08 | 8.97 | 8.99 | 8.55 | 8.59 | 8.41 | qfq | 20,606,200 | 178,418,024 | -3.37% |
| 2025-05-07 | 8.15 | 8.89 | 8.10 | 8.89 | 8.70 | qfq | 15,010,994 | 130,127,195 | 10.02% |
| 2025-05-06 | 7.95 | 8.09 | 7.92 | 8.08 | 7.91 | qfq | 4,003,869 | 32,171,981 | 2.28% |
| 2025-04-30 | 8.00 | 8.10 | 7.87 | 7.90 | 7.74 | qfq | 3,241,100 | 25,833,256 | -0.75% |
| 2025-04-29 | 7.98 | 8.07 | 7.92 | 7.96 | 7.79 | qfq | 2,458,400 | 19,651,674 | -0.13% |
| 2025-04-28 | 8.16 | 8.17 | 7.92 | 7.97 | 7.80 | qfq | 4,012,240 | 32,012,154 | -2.33% |
| 2025-04-25 | 8.21 | 8.32 | 8.16 | 8.16 | 7.99 | qfq | 3,764,440 | 31,014,629 | -1.21% |
| 2025-04-24 | 8.15 | 8.30 | 8.14 | 8.26 | 8.09 | qfq | 5,183,900 | 42,689,762 | 0.73% |
| 2025-04-23 | 8.50 | 8.62 | 8.18 | 8.20 | 8.03 | qfq | 13,038,550 | 109,575,988 | -3.53% |
| 2025-04-22 | 8.31 | 8.53 | 8.17 | 8.50 | 8.32 | qfq | 6,717,699 | 56,494,946 | 2.29% |
| 2025-04-21 | 8.01 | 8.34 | 7.93 | 8.31 | 8.14 | qfq | 4,864,999 | 39,813,000 | 3.88% |
| 2025-04-18 | 7.98 | 8.08 | 7.91 | 8.00 | 7.83 | qfq | 2,654,500 | 21,225,432 | -0.12% |
| 2025-04-17 | 7.71 | 8.07 | 7.66 | 8.01 | 7.84 | qfq | 5,080,000 | 40,341,602 | 3.76% |
| 2025-04-16 | 7.80 | 7.90 | 7.62 | 7.72 | 7.56 | qfq | 2,699,400 | 20,861,521 | -2.03% |
| 2025-04-15 | 7.86 | 7.95 | 7.75 | 7.88 | 7.72 | qfq | 2,851,000 | 22,421,110 | -0.51% |
| 2025-04-14 | 7.73 | 7.93 | 7.65 | 7.92 | 7.76 | qfq | 5,285,800 | 41,340,773 | 4.49% |
| 2025-04-11 | 7.68 | 7.75 | 7.55 | 7.58 | 7.42 | qfq | 4,197,300 | 32,053,239 | -1.69% |
| 2025-04-10 | 7.51 | 7.82 | 7.51 | 7.71 | 7.55 | qfq | 4,148,200 | 31,902,947 | 3.63% |
| 2025-04-09 | 7.31 | 7.51 | 6.95 | 7.44 | 7.29 | qfq | 5,565,500 | 40,370,693 | 1.64% |
| 2025-04-08 | 7.34 | 7.40 | 7.06 | 7.32 | 7.17 | qfq | 6,251,928 | 45,338,056 | -0.27% |
| 2025-04-07 | 7.92 | 7.95 | 7.34 | 7.34 | 7.19 | qfq | 4,567,200 | 34,107,387 | -10.05% |
| 2025-04-03 | 8.10 | 8.20 | 8.05 | 8.16 | 7.99 | qfq | 2,880,700 | 23,404,002 | -0.24% |
| 2025-04-02 | 8.20 | 8.26 | 8.14 | 8.18 | 8.01 | qfq | 2,741,100 | 22,469,085 | -0.49% |
| 2025-04-01 | 8.08 | 8.29 | 8.08 | 8.22 | 8.05 | qfq | 4,078,000 | 33,473,062 | 2.11% |
| 2025-03-31 | 8.11 | 8.18 | 8.03 | 8.05 | 7.88 | qfq | 2,983,600 | 24,145,629 | -1.35% |
| 2025-03-28 | 8.23 | 8.26 | 8.02 | 8.16 | 7.99 | qfq | 5,034,400 | 40,979,468 | -0.73% |
| 2025-03-27 | 8.25 | 8.34 | 8.17 | 8.22 | 8.05 | qfq | 3,902,697 | 32,205,808 | -0.72% |
| 2025-03-26 | 8.23 | 8.33 | 8.19 | 8.28 | 8.11 | qfq | 2,213,097 | 18,271,735 | 0.36% |
| 2025-03-25 | 8.27 | 8.35 | 8.17 | 8.25 | 8.08 | qfq | 2,678,497 | 22,072,585 | -0.48% |
| 2025-03-24 | 8.38 | 8.38 | 8.15 | 8.29 | 8.12 | qfq | 3,446,147 | 28,425,455 | -1.07% |
| 2025-03-21 | 8.33 | 8.43 | 8.25 | 8.38 | 8.21 | qfq | 3,999,947 | 33,363,178 | -0.12% |
| 2025-03-20 | 8.41 | 8.50 | 8.34 | 8.39 | 8.22 | qfq | 3,048,901 | 25,611,975 | -0.12% |
| 2025-03-19 | 8.57 | 8.57 | 8.37 | 8.40 | 8.23 | qfq | 3,592,500 | 30,341,661 | -1.64% |
| 2025-03-18 | 8.52 | 8.57 | 8.40 | 8.54 | 8.36 | qfq | 3,421,600 | 29,094,420 | 0.23% |
| 2025-03-17 | 8.53 | 8.64 | 8.46 | 8.52 | 8.34 | qfq | 3,820,200 | 32,555,433 | 0.35% |
| 2025-03-14 | 8.47 | 8.53 | 8.33 | 8.49 | 8.31 | qfq | 5,744,550 | 48,400,044 | 0.71% |
| 2025-03-13 | 8.79 | 8.90 | 8.40 | 8.43 | 8.25 | qfq | 11,369,301 | 98,439,639 | -3.88% |
| 2025-03-12 | 8.56 | 8.81 | 8.49 | 8.77 | 8.59 | qfq | 8,568,448 | 73,975,420 | 2.69% |
| 2025-03-11 | 8.35 | 8.55 | 8.23 | 8.54 | 8.36 | qfq | 6,317,395 | 53,276,785 | 2.03% |
| 2025-03-10 | 8.31 | 8.43 | 8.28 | 8.37 | 8.20 | qfq | 3,527,500 | 29,458,247 | 0.97% |
| 2025-03-07 | 8.38 | 8.38 | 8.24 | 8.29 | 8.12 | qfq | 2,362,874 | 19,597,844 | -0.96% |
| 2025-03-06 | 8.33 | 8.41 | 8.26 | 8.37 | 8.20 | qfq | 2,947,647 | 24,597,838 | 0.60% |
| 2025-03-05 | 8.41 | 8.50 | 8.27 | 8.32 | 8.15 | qfq | 2,827,500 | 23,533,791 | -1.30% |
| 2025-03-04 | 8.25 | 8.45 | 8.23 | 8.43 | 8.25 | qfq | 3,238,700 | 27,045,459 | 2.06% |
| 2025-03-03 | 8.36 | 8.45 | 8.25 | 8.26 | 8.09 | qfq | 2,694,800 | 22,516,152 | -0.84% |
| 2025-02-28 | 8.56 | 8.59 | 8.29 | 8.33 | 8.16 | qfq | 4,727,600 | 39,773,445 | -2.69% |
| 2025-02-27 | 8.60 | 8.76 | 8.51 | 8.56 | 8.38 | qfq | 7,191,860 | 62,042,523 | -0.58% |
| 2025-02-26 | 8.33 | 8.65 | 8.33 | 8.61 | 8.43 | qfq | 6,930,489 | 58,697,821 | 3.36% |
| 2025-02-25 | 8.40 | 8.43 | 8.30 | 8.33 | 8.16 | qfq | 2,901,529 | 24,243,830 | -1.19% |
| 2025-02-24 | 8.43 | 8.51 | 8.33 | 8.43 | 8.25 | qfq | 4,435,134 | 37,262,669 | -0.12% |
| 2025-02-21 | 8.41 | 8.54 | 8.28 | 8.44 | 8.26 | qfq | 6,087,700 | 51,454,833 | 0.24% |
| 2025-02-20 | 8.36 | 8.45 | 8.21 | 8.42 | 8.24 | qfq | 7,945,831 | 66,302,902 | 2.68% |
| 2025-02-19 | 7.93 | 8.24 | 7.93 | 8.20 | 8.03 | qfq | 4,434,093 | 36,181,552 | 2.24% |
| 2025-02-18 | 8.20 | 8.24 | 7.97 | 8.02 | 7.85 | qfq | 5,985,900 | 48,343,459 | -2.43% |
| 2025-02-17 | 8.14 | 8.34 | 8.08 | 8.22 | 8.05 | qfq | 6,611,700 | 54,427,660 | 0.86% |
| 2025-02-14 | 8.26 | 8.26 | 8.05 | 8.15 | 7.98 | qfq | 5,631,319 | 45,705,996 | -0.85% |
| 2025-02-13 | 8.05 | 8.40 | 8.05 | 8.22 | 8.05 | qfq | 12,459,100 | 103,175,942 | 2.11% |
| 2025-02-12 | 7.72 | 8.07 | 7.71 | 8.05 | 7.88 | qfq | 10,481,323 | 82,986,013 | 4.01% |
| 2025-02-11 | 7.75 | 7.82 | 7.64 | 7.74 | 7.58 | qfq | 4,157,508 | 32,020,915 | 0.13% |
| 2025-02-10 | 7.63 | 7.74 | 7.58 | 7.73 | 7.57 | qfq | 5,007,788 | 38,440,753 | 1.31% |
| 2025-02-07 | 7.53 | 7.71 | 7.52 | 7.63 | 7.47 | qfq | 5,922,431 | 45,213,347 | 0.79% |
| 2025-02-06 | 7.52 | 7.57 | 7.39 | 7.57 | 7.41 | qfq | 4,841,400 | 36,224,857 | 0.66% |
| 2025-02-05 | 7.58 | 7.65 | 7.46 | 7.52 | 7.36 | qfq | 3,892,700 | 29,321,789 | 0.00% |
| 2025-01-27 | 7.57 | 7.95 | 7.52 | 7.52 | 7.36 | qfq | 5,907,000 | 45,556,549 | -0.27% |
| 2025-01-24 | 7.50 | 7.57 | 7.39 | 7.54 | 7.38 | qfq | 4,656,888 | 34,941,809 | 0.53% |
| 2025-01-23 | 7.61 | 7.78 | 7.50 | 7.50 | 7.34 | qfq | 5,881,800 | 44,979,222 | -1.06% |
| 2025-01-22 | 8.03 | 8.10 | 7.56 | 7.58 | 7.42 | qfq | 9,155,100 | 70,910,834 | -5.13% |
| 2025-01-21 | 8.21 | 8.80 | 7.94 | 7.99 | 7.82 | qfq | 10,728,247 | 88,343,646 | -1.96% |
| 2025-01-20 | 8.15 | 8.20 | 7.95 | 8.15 | 7.98 | qfq | 8,563,400 | 69,320,052 | -0.37% |
| 2025-01-17 | 8.21 | 8.45 | 8.11 | 8.18 | 8.01 | qfq | 13,289,234 | 109,855,687 | -2.85% |
| 2025-01-16 | 8.20 | 8.90 | 8.14 | 8.42 | 8.24 | qfq | 22,190,834 | 187,034,305 | 2.06% |
| 2025-01-15 | 7.92 | 8.25 | 7.81 | 8.25 | 8.08 | qfq | 17,579,932 | 141,272,733 | 3.25% |
| 2025-01-14 | 7.65 | 8.05 | 7.51 | 7.99 | 7.82 | qfq | 12,995,283 | 100,897,825 | 4.58% |
| 2025-01-13 | 7.16 | 7.86 | 7.14 | 7.64 | 7.48 | qfq | 17,568,234 | 134,264,432 | -2.80% |
| 2025-01-10 | 7.43 | 8.17 | 7.35 | 7.86 | 7.70 | qfq | 20,419,065 | 163,059,467 | 5.79% |
| 2025-01-09 | 7.46 | 7.52 | 7.41 | 7.43 | 7.28 | qfq | 2,276,993 | 16,969,638 | -1.20% |
| 2025-01-08 | 7.53 | 7.63 | 7.31 | 7.52 | 7.36 | qfq | 2,840,700 | 21,226,231 | -0.66% |
| 2025-01-07 | 7.65 | 7.69 | 7.44 | 7.57 | 7.41 | qfq | 2,806,100 | 21,218,785 | 1.88% |
| 2025-01-06 | 7.48 | 7.57 | 7.20 | 7.43 | 7.28 | qfq | 3,221,700 | 23,885,676 | -1.46% |
| 2025-01-03 | 7.96 | 8.06 | 7.49 | 7.54 | 7.38 | qfq | 4,832,200 | 37,391,714 | -5.28% |
| 2025-01-02 | 8.09 | 8.28 | 7.87 | 7.96 | 7.79 | qfq | 6,021,646 | 48,814,479 | -1.61% |
| 2024-12-31 | 8.10 | 8.38 | 8.08 | 8.09 | 7.92 | qfq | 5,318,587 | 43,580,459 | -0.12% |
| 2024-12-30 | 8.00 | 8.16 | 7.87 | 8.10 | 7.93 | qfq | 5,294,795 | 42,669,345 | 1.25% |
| 2024-12-27 | 7.91 | 8.06 | 7.86 | 8.00 | 7.83 | qfq | 2,285,334 | 18,262,863 | 1.27% |
| 2024-12-26 | 7.89 | 7.98 | 7.83 | 7.90 | 7.74 | qfq | 2,096,695 | 16,638,767 | -0.13% |
| 2024-12-25 | 8.01 | 8.08 | 7.77 | 7.91 | 7.75 | qfq | 3,193,995 | 25,102,448 | -1.49% |
| 2024-12-24 | 7.97 | 8.10 | 7.95 | 8.03 | 7.86 | qfq | 2,891,400 | 23,179,147 | 1.26% |
| 2024-12-23 | 8.21 | 8.24 | 7.91 | 7.93 | 7.76 | qfq | 5,331,888 | 42,808,156 | -3.29% |
| 2024-12-20 | 8.26 | 8.36 | 8.17 | 8.20 | 8.03 | qfq | 3,603,330 | 29,752,965 | -0.12% |
| 2024-12-19 | 8.25 | 8.29 | 8.07 | 8.21 | 8.04 | qfq | 3,976,400 | 32,428,773 | -1.08% |
| 2024-12-18 | 8.40 | 8.47 | 8.26 | 8.30 | 8.13 | qfq | 4,214,800 | 35,170,408 | -1.19% |
| 2024-12-17 | 8.73 | 8.77 | 8.32 | 8.40 | 8.23 | qfq | 6,036,380 | 51,119,010 | -4.00% |
| 2024-12-16 | 8.97 | 9.01 | 8.65 | 8.75 | 8.57 | qfq | 6,651,100 | 58,455,480 | -2.13% |
| 2024-12-13 | 9.18 | 9.26 | 8.86 | 8.94 | 8.75 | qfq | 12,494,147 | 112,379,169 | -3.87% |
| 2024-12-12 | 8.70 | 9.50 | 8.62 | 9.30 | 9.11 | qfq | 14,345,777 | 130,337,344 | 7.27% |
| 2024-12-11 | 8.55 | 8.72 | 8.50 | 8.67 | 8.49 | qfq | 4,259,800 | 36,820,906 | 1.88% |
| 2024-12-10 | 8.64 | 8.79 | 8.48 | 8.51 | 8.33 | qfq | 4,462,300 | 38,472,062 | 1.07% |
| 2024-12-09 | 8.49 | 8.55 | 8.34 | 8.42 | 8.24 | qfq | 3,101,300 | 26,140,663 | -0.59% |
| 2024-12-06 | 8.30 | 8.47 | 8.25 | 8.47 | 8.29 | qfq | 3,532,500 | 29,696,010 | 2.05% |
| 2024-12-05 | 8.26 | 8.31 | 8.18 | 8.30 | 8.13 | qfq | 2,166,400 | 17,882,581 | 0.48% |
| 2024-12-04 | 8.56 | 8.58 | 8.23 | 8.26 | 8.09 | qfq | 3,772,700 | 31,591,398 | -3.39% |
| 2024-12-03 | 8.60 | 8.62 | 8.46 | 8.55 | 8.37 | qfq | 3,243,800 | 27,706,439 | -0.23% |
| 2024-12-02 | 8.59 | 8.60 | 8.40 | 8.57 | 8.39 | qfq | 3,942,747 | 33,573,263 | 0.82% |
| 2024-11-29 | 8.44 | 8.55 | 8.39 | 8.50 | 8.32 | qfq | 3,015,180 | 25,602,152 | 0.95% |
| 2024-11-28 | 8.44 | 8.56 | 8.38 | 8.42 | 8.24 | qfq | 3,469,412 | 29,415,533 | 0.00% |
| 2024-11-27 | 8.14 | 8.43 | 7.98 | 8.42 | 8.24 | qfq | 3,424,500 | 28,076,150 | 3.19% |
| 2024-11-26 | 8.19 | 8.28 | 8.11 | 8.16 | 7.99 | qfq | 2,514,447 | 20,663,351 | -0.61% |
| 2024-11-25 | 8.13 | 8.26 | 8.07 | 8.21 | 8.04 | qfq | 3,679,600 | 30,018,000 | 1.36% |
| 2024-11-22 | 8.39 | 8.50 | 8.10 | 8.10 | 7.93 | qfq | 2,998,900 | 24,831,863 | -3.69% |
| 2024-11-21 | 8.43 | 8.49 | 8.33 | 8.41 | 8.23 | qfq | 2,352,143 | 19,774,741 | -0.36% |
| 2024-11-20 | 8.40 | 8.46 | 8.30 | 8.44 | 8.26 | qfq | 2,918,900 | 24,523,804 | 0.48% |
| 2024-11-19 | 8.34 | 8.40 | 8.20 | 8.40 | 8.23 | qfq | 2,297,250 | 19,063,351 | 1.69% |
| 2024-11-18 | 8.39 | 8.58 | 8.21 | 8.26 | 8.09 | qfq | 3,329,431 | 27,827,770 | -1.08% |
| 2024-11-15 | 8.60 | 8.67 | 8.35 | 8.35 | 8.18 | qfq | 3,405,800 | 28,948,406 | -2.79% |
| 2024-11-14 | 8.86 | 8.90 | 8.56 | 8.59 | 8.41 | qfq | 3,351,500 | 29,201,387 | -2.50% |
| 2024-11-13 | 8.98 | 9.06 | 8.63 | 8.81 | 8.63 | qfq | 4,841,800 | 42,547,729 | -1.67% |
| 2024-11-12 | 8.98 | 9.15 | 8.89 | 8.96 | 8.77 | qfq | 6,485,600 | 58,592,581 | 0.67% |
| 2024-11-11 | 8.80 | 8.91 | 8.76 | 8.90 | 8.71 | qfq | 4,353,922 | 38,431,050 | 0.34% |
| 2024-11-08 | 9.10 | 9.15 | 8.80 | 8.87 | 8.69 | qfq | 4,999,500 | 44,499,542 | -1.66% |
| 2024-11-07 | 8.78 | 9.10 | 8.72 | 9.02 | 8.83 | qfq | 4,684,343 | 42,124,715 | 2.15% |
| 2024-11-06 | 8.96 | 8.96 | 8.62 | 8.83 | 8.65 | qfq | 6,451,724 | 56,566,824 | -0.67% |
| 2024-11-05 | 8.83 | 8.92 | 8.70 | 8.89 | 8.70 | qfq | 4,544,878 | 40,174,375 | 1.83% |
| 2024-11-04 | 8.84 | 8.92 | 8.64 | 8.73 | 8.55 | qfq | 4,239,871 | 36,967,580 | -1.47% |
| 2024-11-01 | 9.24 | 9.42 | 8.84 | 8.86 | 8.68 | qfq | 6,250,002 | 56,744,386 | -4.11% |
| 2024-10-31 | 9.16 | 9.35 | 8.81 | 9.24 | 9.05 | qfq | 6,648,570 | 61,150,588 | 3.13% |
| 2024-10-30 | 8.73 | 9.07 | 8.71 | 8.96 | 8.77 | qfq | 5,777,452 | 51,709,547 | 1.82% |
| 2024-10-29 | 9.16 | 9.25 | 8.73 | 8.80 | 8.62 | qfq | 5,471,400 | 48,600,877 | -3.93% |
| 2024-10-28 | 9.23 | 9.29 | 9.10 | 9.16 | 8.97 | qfq | 4,854,600 | 44,666,202 | -0.22% |
| 2024-10-25 | 8.70 | 9.29 | 8.66 | 9.18 | 8.99 | qfq | 12,239,830 | 110,455,824 | 5.64% |
| 2024-10-24 | 8.66 | 8.79 | 8.64 | 8.69 | 8.51 | qfq | 2,476,931 | 21,552,241 | -0.80% |
| 2024-10-23 | 8.84 | 8.90 | 8.69 | 8.76 | 8.58 | qfq | 3,222,259 | 28,334,321 | -0.90% |
| 2024-10-22 | 8.66 | 9.02 | 8.58 | 8.84 | 8.66 | qfq | 8,467,946 | 74,786,367 | 2.08% |
| 2024-10-21 | 8.50 | 8.77 | 8.37 | 8.66 | 8.48 | qfq | 6,936,900 | 59,418,478 | 1.76% |
| 2024-10-18 | 8.37 | 8.65 | 8.29 | 8.51 | 8.33 | qfq | 7,246,981 | 61,673,183 | 1.19% |
| 2024-10-17 | 8.62 | 8.93 | 8.35 | 8.41 | 8.23 | qfq | 10,418,811 | 89,255,091 | -2.44% |
| 2024-10-16 | 8.12 | 8.63 | 8.12 | 8.62 | 8.44 | qfq | 9,360,830 | 79,355,488 | 5.12% |
| 2024-10-15 | 8.35 | 8.48 | 8.17 | 8.20 | 8.03 | qfq | 3,643,500 | 30,335,940 | -2.26% |
| 2024-10-14 | 8.20 | 8.50 | 8.07 | 8.39 | 8.22 | qfq | 4,479,721 | 37,081,143 | 3.71% |
| 2024-10-11 | 8.40 | 8.45 | 8.02 | 8.09 | 7.92 | qfq | 3,923,640 | 32,134,631 | -3.69% |
| 2024-10-10 | 8.50 | 8.63 | 8.26 | 8.40 | 8.23 | qfq | 5,423,818 | 45,938,987 | 0.72% |
| 2024-10-09 | 9.10 | 9.10 | 8.34 | 8.34 | 8.17 | qfq | 10,133,238 | 87,870,998 | -9.54% |
| 2024-10-08 | 9.90 | 9.90 | 8.80 | 9.22 | 9.03 | qfq | 14,369,440 | 133,652,454 | 1.77% |
| 2024-09-30 | 8.74 | 9.10 | 8.52 | 9.06 | 8.87 | qfq | 11,022,889 | 97,739,191 | 8.11% |
| 2024-09-27 | 8.17 | 8.48 | 8.07 | 8.38 | 8.21 | qfq | 9,151,586 | 75,666,373 | 2.82% |
| 2024-09-26 | 7.47 | 8.15 | 7.47 | 8.15 | 7.98 | qfq | 9,736,600 | 76,866,853 | 8.67% |
| 2024-09-25 | 7.50 | 7.70 | 7.45 | 7.50 | 7.34 | qfq | 4,222,100 | 32,145,564 | 0.00% |
| 2024-09-24 | 7.40 | 7.55 | 7.25 | 7.50 | 7.34 | qfq | 4,489,700 | 33,238,396 | 2.04% |
| 2024-09-23 | 7.28 | 7.40 | 7.19 | 7.35 | 7.20 | qfq | 1,910,660 | 13,989,013 | 0.82% |
| 2024-09-20 | 7.27 | 7.33 | 7.18 | 7.29 | 7.14 | qfq | 1,820,900 | 13,210,846 | 0.28% |
| 2024-09-19 | 7.10 | 7.42 | 7.07 | 7.27 | 7.12 | qfq | 3,651,600 | 26,564,125 | 3.27% |
| 2024-09-18 | 7.04 | 7.10 | 6.88 | 7.04 | 6.89 | qfq | 1,610,102 | 11,249,577 | 0.00% |
| 2024-09-13 | 7.14 | 7.17 | 7.04 | 7.04 | 6.89 | qfq | 1,624,795 | 11,514,324 | -1.40% |
| 2024-09-12 | 7.14 | 7.26 | 7.10 | 7.14 | 6.99 | qfq | 1,735,797 | 12,457,201 | -0.14% |
| 2024-09-11 | 7.06 | 7.17 | 7.02 | 7.15 | 7.00 | qfq | 1,746,300 | 12,422,081 | 1.42% |
| 2024-09-10 | 7.05 | 7.12 | 6.95 | 7.05 | 6.90 | qfq | 1,642,202 | 11,524,558 | 0.14% |
| 2024-09-09 | 7.00 | 7.14 | 6.96 | 7.04 | 6.89 | qfq | 1,562,321 | 10,991,976 | -0.14% |
| 2024-09-06 | 7.22 | 7.27 | 7.03 | 7.05 | 6.90 | qfq | 1,884,402 | 13,416,201 | -2.62% |
| 2024-09-05 | 7.14 | 7.26 | 7.11 | 7.24 | 7.09 | qfq | 1,978,200 | 14,271,277 | 1.69% |
| 2024-09-04 | 7.10 | 7.26 | 7.10 | 7.12 | 6.97 | qfq | 2,071,702 | 14,841,952 | -0.42% |
| 2024-09-03 | 7.08 | 7.20 | 7.03 | 7.15 | 7.00 | qfq | 1,994,900 | 14,229,632 | 1.56% |
| 2024-09-02 | 7.17 | 7.17 | 7.01 | 7.04 | 6.89 | qfq | 3,182,100 | 22,512,192 | -1.68% |
| 2024-08-30 | 7.00 | 7.34 | 6.90 | 7.16 | 7.01 | qfq | 4,938,200 | 35,345,201 | 2.29% |
| 2024-08-29 | 6.72 | 7.06 | 6.69 | 7.00 | 6.85 | qfq | 4,678,331 | 32,486,166 | 4.01% |
| 2024-08-28 | 6.55 | 6.78 | 6.46 | 6.73 | 6.59 | qfq | 3,303,252 | 22,010,456 | 2.12% |
| 2024-08-27 | 6.62 | 6.69 | 6.56 | 6.59 | 6.45 | qfq | 3,014,900 | 19,942,575 | -1.20% |
| 2024-08-26 | 6.57 | 6.76 | 6.45 | 6.67 | 6.53 | qfq | 4,738,615 | 31,506,510 | 0.76% |
| 2024-08-23 | 6.58 | 6.88 | 6.52 | 6.62 | 6.48 | qfq | 6,175,485 | 41,223,644 | 1.69% |
| 2024-08-22 | 6.60 | 6.67 | 6.50 | 6.51 | 6.37 | qfq | 2,026,400 | 13,292,848 | -1.06% |
| 2024-08-21 | 6.51 | 6.60 | 6.45 | 6.58 | 6.44 | qfq | 1,655,500 | 10,842,418 | 1.08% |
| 2024-08-20 | 6.70 | 6.70 | 6.50 | 6.51 | 6.37 | qfq | 2,435,000 | 15,973,938 | -1.81% |
| 2024-08-19 | 6.67 | 6.75 | 6.60 | 6.63 | 6.49 | qfq | 1,786,400 | 11,892,749 | -0.60% |
| 2024-08-16 | 6.82 | 6.85 | 6.67 | 6.67 | 6.53 | qfq | 1,839,000 | 12,405,803 | -2.20% |
| 2024-08-15 | 6.78 | 6.92 | 6.67 | 6.82 | 6.68 | qfq | 2,369,200 | 16,081,950 | -0.15% |
| 2024-08-14 | 6.97 | 6.97 | 6.81 | 6.83 | 6.69 | qfq | 1,971,300 | 13,510,377 | -1.01% |
| 2024-08-13 | 6.89 | 6.93 | 6.75 | 6.90 | 6.76 | qfq | 2,158,133 | 14,805,133 | -0.43% |
| 2024-08-12 | 6.98 | 7.08 | 6.87 | 6.93 | 6.79 | qfq | 3,222,950 | 22,321,017 | -1.28% |
| 2024-08-09 | 7.03 | 7.24 | 6.95 | 7.02 | 6.87 | qfq | 5,117,400 | 36,345,761 | 0.86% |
| 2024-08-08 | 6.89 | 7.09 | 6.82 | 6.96 | 6.82 | qfq | 5,429,647 | 37,791,506 | 1.46% |
| 2024-08-07 | 6.83 | 6.90 | 6.70 | 6.86 | 6.72 | qfq | 3,909,100 | 26,613,487 | 0.59% |
| 2024-08-06 | 6.63 | 6.84 | 6.63 | 6.82 | 6.68 | qfq | 3,917,300 | 26,462,885 | 3.65% |
| 2024-08-05 | 6.66 | 6.92 | 6.58 | 6.58 | 6.44 | qfq | 4,476,300 | 30,223,175 | -1.50% |
| 2024-08-02 | 6.75 | 6.90 | 6.66 | 6.68 | 6.54 | qfq | 4,998,233 | 33,905,138 | -1.91% |
| 2024-08-01 | 7.02 | 7.07 | 6.78 | 6.81 | 6.67 | qfq | 4,610,800 | 31,724,913 | -2.16% |
| 2024-07-31 | 6.54 | 6.98 | 6.48 | 6.96 | 6.82 | qfq | 6,419,200 | 43,519,628 | 6.42% |
| 2024-07-30 | 6.41 | 6.58 | 6.41 | 6.54 | 6.40 | qfq | 3,212,500 | 20,946,017 | 0.31% |
| 2024-07-29 | 6.78 | 6.78 | 6.50 | 6.52 | 6.38 | qfq | 3,658,222 | 23,989,582 | -2.40% |
| 2024-07-26 | 6.60 | 6.77 | 6.57 | 6.68 | 6.54 | qfq | 3,659,900 | 24,480,243 | 1.83% |
| 2024-07-25 | 6.49 | 6.69 | 6.37 | 6.56 | 6.42 | qfq | 5,894,813 | 38,676,884 | 1.55% |
| 2024-07-24 | 6.83 | 6.86 | 6.44 | 6.46 | 6.33 | qfq | 8,519,315 | 55,928,814 | -5.56% |
| 2024-07-23 | 7.12 | 7.16 | 6.82 | 6.84 | 6.70 | qfq | 3,053,900 | 21,304,145 | -3.80% |
| 2024-07-22 | 7.11 | 7.14 | 7.01 | 7.11 | 6.96 | qfq | 1,525,700 | 10,821,134 | 0.57% |
| 2024-07-19 | 7.02 | 7.13 | 6.91 | 7.07 | 6.92 | qfq | 1,866,000 | 13,131,852 | 0.28% |
| 2024-07-18 | 7.04 | 7.11 | 6.95 | 7.05 | 6.90 | qfq | 2,081,300 | 14,631,482 | -0.56% |
| 2024-07-17 | 7.12 | 7.16 | 7.00 | 7.09 | 6.94 | qfq | 2,084,300 | 14,800,404 | 0.57% |
| 2024-07-16 | 7.05 | 7.14 | 7.00 | 7.05 | 6.90 | qfq | 1,595,900 | 11,265,534 | -0.56% |
| 2024-07-15 | 7.30 | 7.32 | 7.06 | 7.09 | 6.94 | qfq | 2,583,600 | 18,402,256 | -2.88% |
| 2024-07-12 | 7.26 | 7.41 | 7.18 | 7.30 | 7.15 | qfq | 2,503,695 | 18,320,359 | 0.97% |
| 2024-07-11 | 7.03 | 7.32 | 7.03 | 7.23 | 7.08 | qfq | 3,160,500 | 22,718,682 | 4.48% |
| 2024-07-10 | 7.01 | 7.05 | 6.80 | 6.92 | 6.78 | qfq | 3,008,000 | 20,945,469 | -0.14% |
| 2024-07-09 | 6.93 | 7.01 | 6.76 | 6.93 | 6.79 | qfq | 3,565,000 | 24,548,430 | 0.29% |
| 2024-07-08 | 7.15 | 7.16 | 6.90 | 6.91 | 6.77 | qfq | 2,492,100 | 17,376,869 | -3.36% |
| 2024-07-05 | 7.10 | 7.23 | 7.07 | 7.15 | 7.00 | qfq | 1,532,491 | 10,961,372 | 0.00% |
| 2024-07-04 | 7.43 | 7.45 | 7.12 | 7.15 | 7.00 | qfq | 2,637,300 | 19,074,030 | -3.77% |
| 2024-07-03 | 7.40 | 7.52 | 7.38 | 7.43 | 7.28 | qfq | 1,419,400 | 10,584,644 | -0.13% |
| 2024-07-02 | 7.46 | 7.55 | 7.40 | 7.44 | 7.29 | qfq | 2,375,800 | 17,763,775 | -0.53% |
| 2024-07-01 | 7.31 | 7.50 | 7.25 | 7.48 | 7.32 | qfq | 2,279,362 | 16,833,624 | 2.33% |
| 2024-06-28 | 7.43 | 7.47 | 7.30 | 7.31 | 7.16 | qfq | 2,398,700 | 17,714,810 | -1.08% |
| 2024-06-27 | 7.70 | 7.70 | 7.36 | 7.39 | 7.24 | qfq | 2,696,200 | 20,125,889 | -2.38% |
| 2024-06-26 | 7.32 | 7.57 | 7.23 | 7.57 | 7.41 | qfq | 2,538,021 | 18,885,190 | 3.42% |
| 2024-06-25 | 7.26 | 7.42 | 7.23 | 7.32 | 7.17 | qfq | 2,845,200 | 20,830,573 | 0.83% |
| 2024-06-24 | 7.60 | 7.63 | 7.23 | 7.26 | 7.11 | qfq | 4,227,965 | 31,051,424 | -5.22% |
| 2024-06-21 | 7.66 | 7.75 | 7.60 | 7.66 | 7.50 | qfq | 1,842,800 | 14,142,479 | 0.39% |
| 2024-06-20 | 7.91 | 7.91 | 7.63 | 7.63 | 7.47 | qfq | 3,310,947 | 25,581,496 | -3.54% |
| 2024-06-19 | 8.06 | 8.08 | 7.88 | 7.91 | 7.75 | qfq | 2,674,747 | 21,269,219 | -1.49% |
| 2024-06-18 | 8.14 | 8.21 | 7.95 | 8.03 | 7.86 | qfq | 4,914,800 | 39,601,183 | -1.35% |
| 2024-06-17 | 8.33 | 8.34 | 8.13 | 8.14 | 7.97 | qfq | 2,447,598 | 20,108,123 | -2.63% |
| 2024-06-14 | 8.35 | 8.39 | 8.16 | 8.36 | 8.19 | qfq | 3,264,000 | 27,107,254 | 0.97% |
| 2024-06-13 | 8.34 | 8.39 | 8.20 | 8.28 | 8.11 | qfq | 2,454,300 | 20,286,462 | -0.60% |
| 2024-06-12 | 8.23 | 8.39 | 8.23 | 8.33 | 8.16 | qfq | 2,169,600 | 18,089,488 | 0.00% |
| 2024-06-11 | 8.27 | 8.38 | 8.12 | 8.33 | 8.16 | qfq | 2,570,998 | 21,256,087 | 0.60% |
| 2024-06-07 | 8.24 | 8.30 | 8.14 | 8.28 | 8.11 | qfq | 2,386,500 | 19,639,486 | 1.60% |
| 2024-06-06 | 8.51 | 8.55 | 8.05 | 8.15 | 7.98 | qfq | 4,705,271 | 38,678,726 | -4.00% |
| 2024-06-05 | 8.79 | 8.80 | 8.48 | 8.49 | 8.31 | qfq | 2,652,976 | 22,690,963 | -2.41% |
| 2024-06-04 | 8.52 | 8.74 | 8.44 | 8.70 | 8.52 | qfq | 2,834,000 | 24,400,988 | 0.69% |
| 2024-06-03 | 8.87 | 8.95 | 8.57 | 8.64 | 8.46 | qfq | 3,382,100 | 29,359,655 | -2.59% |
| 2024-05-31 | 8.87 | 9.00 | 8.85 | 8.87 | 8.69 | qfq | 2,397,200 | 21,348,218 | -1.44% |
| 2024-05-30 | 9.08 | 9.20 | 8.93 | 9.00 | 8.68 | qfq | 3,914,100 | 35,295,553 | -1.75% |
| 2024-05-29 | 9.05 | 9.29 | 9.03 | 9.16 | 8.84 | qfq | 4,450,913 | 40,875,986 | 0.99% |
| 2024-05-28 | 9.18 | 9.23 | 9.05 | 9.07 | 8.75 | qfq | 4,510,601 | 41,087,543 | -1.09% |
| 2024-05-27 | 9.55 | 9.65 | 8.95 | 9.17 | 8.85 | qfq | 7,440,329 | 68,273,806 | -4.28% |
| 2024-05-24 | 9.82 | 9.82 | 9.55 | 9.58 | 9.24 | qfq | 5,172,300 | 49,760,572 | -2.15% |
| 2024-05-23 | 10.01 | 10.09 | 9.75 | 9.79 | 9.45 | qfq | 8,488,300 | 83,804,095 | -3.17% |
| 2024-05-22 | 10.20 | 10.36 | 10.03 | 10.11 | 9.75 | qfq | 11,204,333 | 113,910,181 | -0.49% |
| 2024-05-21 | 10.24 | 10.32 | 10.01 | 10.16 | 9.80 | qfq | 10,301,611 | 104,583,238 | -1.55% |
| 2024-05-20 | 10.70 | 10.71 | 10.23 | 10.32 | 9.96 | qfq | 18,703,919 | 194,042,065 | -5.67% |
| 2024-05-17 | 10.80 | 11.28 | 10.26 | 10.94 | 10.56 | qfq | 32,339,188 | 346,445,326 | 5.91% |
| 2024-05-16 | 9.55 | 10.33 | 9.35 | 10.33 | 9.97 | qfq | 11,432,144 | 113,786,057 | 10.01% |
| 2024-05-15 | 9.27 | 9.55 | 9.20 | 9.39 | 9.06 | qfq | 3,894,439 | 36,650,498 | 1.29% |
| 2024-05-14 | 9.12 | 9.39 | 9.11 | 9.27 | 8.94 | qfq | 3,645,695 | 33,735,497 | 1.87% |
| 2024-05-13 | 9.42 | 9.42 | 9.03 | 9.10 | 8.78 | qfq | 4,392,200 | 40,249,636 | -3.40% |
| 2024-05-10 | 9.36 | 9.51 | 9.20 | 9.42 | 9.09 | qfq | 4,809,900 | 45,103,019 | 0.64% |
| 2024-05-09 | 9.27 | 9.40 | 9.22 | 9.36 | 9.03 | qfq | 2,454,500 | 22,964,205 | 1.85% |
| 2024-05-08 | 9.43 | 9.43 | 9.18 | 9.19 | 8.87 | qfq | 2,718,400 | 25,252,453 | -2.13% |
| 2024-05-07 | 9.40 | 9.42 | 9.25 | 9.39 | 9.06 | qfq | 3,185,086 | 29,735,864 | 0.64% |
| 2024-05-06 | 9.15 | 9.43 | 9.15 | 9.33 | 9.00 | qfq | 3,438,281 | 32,093,032 | 2.87% |
| 2024-04-30 | 9.21 | 9.21 | 8.92 | 9.07 | 8.75 | qfq | 2,925,100 | 26,413,377 | -0.77% |
| 2024-04-29 | 8.60 | 9.22 | 8.59 | 9.14 | 8.82 | qfq | 4,992,900 | 45,032,172 | 6.16% |
| 2024-04-26 | 8.50 | 8.68 | 8.21 | 8.61 | 8.31 | qfq | 3,873,242 | 32,832,315 | 1.77% |
| 2024-04-25 | 8.32 | 8.57 | 8.24 | 8.46 | 8.16 | qfq | 3,116,000 | 26,323,773 | 1.56% |
| 2024-04-24 | 8.30 | 8.39 | 8.15 | 8.33 | 8.04 | qfq | 3,092,600 | 25,518,004 | 0.36% |
| 2024-04-23 | 8.14 | 8.46 | 8.14 | 8.30 | 8.01 | qfq | 4,162,876 | 34,529,950 | 1.59% |
| 2024-04-22 | 8.66 | 8.66 | 8.08 | 8.17 | 7.88 | qfq | 6,525,400 | 53,758,926 | -7.05% |
| 2024-04-19 | 9.04 | 9.10 | 8.67 | 8.79 | 8.48 | qfq | 3,630,300 | 31,895,309 | -1.79% |
| 2024-04-18 | 9.00 | 9.12 | 8.73 | 8.95 | 8.64 | qfq | 4,433,000 | 39,573,587 | 0.11% |
| 2024-04-17 | 8.47 | 8.96 | 8.30 | 8.94 | 8.63 | qfq | 4,352,250 | 38,013,967 | 7.71% |
| 2024-04-16 | 8.73 | 8.93 | 8.30 | 8.30 | 8.01 | qfq | 5,283,460 | 44,982,940 | -6.32% |
| 2024-04-15 | 9.27 | 9.30 | 8.69 | 8.86 | 8.55 | qfq | 4,953,996 | 44,184,327 | -4.01% |
| 2024-04-12 | 9.27 | 9.48 | 9.19 | 9.23 | 8.91 | qfq | 3,160,000 | 29,418,563 | -0.75% |
| 2024-04-11 | 9.28 | 9.47 | 9.18 | 9.30 | 8.97 | qfq | 2,570,864 | 24,000,031 | -0.75% |
| 2024-04-10 | 9.63 | 9.63 | 9.27 | 9.37 | 9.04 | qfq | 3,100,700 | 29,218,322 | -2.60% |
| 2024-04-09 | 9.30 | 9.64 | 9.25 | 9.62 | 9.28 | qfq | 3,841,540 | 36,516,199 | 3.44% |
| 2024-04-08 | 9.78 | 9.90 | 9.30 | 9.30 | 8.97 | qfq | 5,230,500 | 49,696,598 | -5.49% |
| 2024-04-03 | 9.82 | 10.08 | 9.80 | 9.84 | 9.49 | qfq | 3,705,440 | 36,689,573 | -0.71% |
| 2024-04-02 | 10.00 | 10.05 | 9.66 | 9.91 | 9.56 | qfq | 6,215,480 | 60,963,862 | -1.49% |
| 2024-04-01 | 9.35 | 10.08 | 9.31 | 10.06 | 9.71 | qfq | 8,832,189 | 86,254,273 | 7.48% |
| 2024-03-29 | 9.63 | 9.65 | 9.29 | 9.36 | 9.03 | qfq | 6,233,600 | 58,694,928 | -3.11% |
| 2024-03-28 | 9.35 | 9.82 | 9.24 | 9.66 | 9.32 | qfq | 7,199,621 | 69,540,464 | 1.58% |
| 2024-03-27 | 9.65 | 10.20 | 9.51 | 9.51 | 9.18 | qfq | 9,309,206 | 91,195,950 | -2.76% |
| 2024-03-26 | 9.68 | 10.04 | 9.52 | 9.78 | 9.44 | qfq | 4,809,600 | 46,935,375 | 1.88% |
| 2024-03-25 | 9.76 | 9.95 | 9.60 | 9.60 | 9.26 | qfq | 3,116,500 | 30,406,182 | -1.64% |
| 2024-03-22 | 10.00 | 10.02 | 9.70 | 9.76 | 9.42 | qfq | 3,210,687 | 31,563,729 | -2.30% |
| 2024-03-21 | 10.06 | 10.15 | 9.92 | 9.99 | 9.64 | qfq | 3,529,495 | 35,394,035 | -0.40% |
| 2024-03-20 | 9.99 | 10.05 | 9.92 | 10.03 | 9.68 | qfq | 2,821,700 | 28,229,214 | 0.50% |
| 2024-03-19 | 9.99 | 10.05 | 9.92 | 9.98 | 9.63 | qfq | 2,706,371 | 27,052,624 | -0.10% |
| 2024-03-18 | 9.91 | 10.00 | 9.80 | 9.99 | 9.64 | qfq | 3,814,300 | 37,755,804 | 0.81% |
| 2024-03-15 | 9.81 | 9.93 | 9.77 | 9.91 | 9.56 | qfq | 2,957,295 | 29,105,947 | 0.51% |
| 2024-03-14 | 9.84 | 9.98 | 9.74 | 9.86 | 9.51 | qfq | 3,715,547 | 36,736,123 | -0.10% |
| 2024-03-13 | 9.96 | 10.04 | 9.80 | 9.87 | 9.52 | qfq | 4,043,883 | 40,008,745 | -0.50% |
| 2024-03-12 | 9.65 | 9.98 | 9.55 | 9.92 | 9.57 | qfq | 6,195,200 | 60,576,763 | 3.87% |
| 2024-03-11 | 9.33 | 9.55 | 9.20 | 9.55 | 9.21 | qfq | 3,535,779 | 33,338,943 | 1.60% |
| 2024-03-08 | 9.46 | 9.54 | 9.32 | 9.40 | 9.07 | qfq | 2,544,800 | 23,970,114 | -0.42% |
| 2024-03-07 | 9.64 | 9.75 | 9.41 | 9.44 | 9.11 | qfq | 3,776,147 | 36,205,432 | -1.97% |
| 2024-03-06 | 9.54 | 9.83 | 9.51 | 9.63 | 9.29 | qfq | 3,928,895 | 37,896,948 | 0.00% |
| 2024-03-05 | 9.79 | 9.84 | 9.53 | 9.63 | 9.29 | qfq | 4,112,900 | 39,719,274 | -1.83% |
| 2024-03-04 | 9.88 | 9.98 | 9.63 | 9.81 | 9.47 | qfq | 4,639,600 | 45,259,398 | -1.01% |
| 2024-03-01 | 10.01 | 10.10 | 9.78 | 9.91 | 9.56 | qfq | 4,942,011 | 49,052,349 | -1.49% |
| 2024-02-29 | 9.86 | 10.10 | 9.76 | 10.06 | 9.71 | qfq | 5,086,547 | 50,603,889 | 1.93% |
| 2024-02-28 | 10.30 | 10.59 | 9.86 | 9.87 | 9.52 | qfq | 5,595,847 | 57,340,724 | -3.89% |
| 2024-02-27 | 10.15 | 10.29 | 9.96 | 10.27 | 9.91 | qfq | 3,978,893 | 40,441,474 | 1.68% |
| 2024-02-26 | 10.16 | 10.26 | 9.95 | 10.10 | 9.75 | qfq | 4,980,300 | 50,268,886 | -0.10% |
| 2024-02-23 | 10.08 | 10.15 | 9.96 | 10.11 | 9.75 | qfq | 3,532,663 | 35,484,510 | 0.80% |
| 2024-02-22 | 9.93 | 10.06 | 9.82 | 10.03 | 9.68 | qfq | 3,865,088 | 38,539,301 | 0.91% |
| 2024-02-21 | 9.51 | 10.24 | 9.31 | 9.94 | 9.59 | qfq | 7,002,081 | 69,447,374 | 4.19% |
| 2024-02-20 | 9.55 | 9.58 | 9.37 | 9.54 | 9.20 | qfq | 4,506,691 | 42,738,321 | 0.21% |
| 2024-02-19 | 9.48 | 9.69 | 9.32 | 9.52 | 9.19 | qfq | 7,846,831 | 74,256,594 | 2.37% |
| 2024-02-08 | 8.95 | 9.45 | 8.80 | 9.30 | 8.97 | qfq | 8,952,176 | 81,987,081 | 4.14% |
| 2024-02-07 | 8.62 | 9.22 | 8.47 | 8.93 | 8.62 | qfq | 11,111,496 | 99,108,552 | 4.44% |
| 2024-02-06 | 8.18 | 8.84 | 7.72 | 8.55 | 8.25 | qfq | 8,654,691 | 71,276,696 | 2.40% |
| 2024-02-05 | 9.20 | 9.24 | 8.35 | 8.35 | 8.06 | qfq | 7,165,790 | 61,791,485 | -10.02% |
| 2024-02-02 | 9.57 | 9.92 | 8.95 | 9.28 | 8.95 | qfq | 6,261,208 | 59,444,933 | -3.13% |
| 2024-02-01 | 9.75 | 9.91 | 9.46 | 9.58 | 9.24 | qfq | 4,313,140 | 41,808,768 | -2.15% |
| 2024-01-31 | 10.53 | 10.54 | 9.75 | 9.79 | 9.45 | qfq | 4,701,300 | 47,396,536 | -7.29% |
| 2024-01-30 | 10.81 | 10.81 | 10.55 | 10.56 | 10.19 | qfq | 3,337,115 | 35,529,458 | -2.40% |
| 2024-01-29 | 11.30 | 11.40 | 10.82 | 10.82 | 10.44 | qfq | 4,721,400 | 51,996,704 | -3.31% |
| 2024-01-26 | 11.23 | 11.60 | 11.14 | 11.19 | 10.80 | qfq | 4,511,947 | 51,092,947 | -0.80% |
| 2024-01-25 | 11.28 | 11.32 | 10.96 | 11.28 | 10.88 | qfq | 5,203,647 | 58,226,345 | 0.09% |
| 2024-01-24 | 10.88 | 11.43 | 10.82 | 11.27 | 10.87 | qfq | 6,089,431 | 67,758,595 | 3.78% |
| 2024-01-23 | 10.43 | 10.90 | 10.22 | 10.86 | 10.48 | qfq | 5,289,995 | 56,486,700 | 2.26% |
| 2024-01-22 | 11.53 | 11.57 | 10.60 | 10.62 | 10.25 | qfq | 8,917,500 | 98,691,795 | -9.00% |
| 2024-01-19 | 11.80 | 12.18 | 11.66 | 11.67 | 11.26 | qfq | 8,407,900 | 100,246,688 | -2.18% |
| 2024-01-18 | 11.51 | 12.17 | 11.22 | 11.93 | 11.51 | qfq | 10,935,587 | 127,994,713 | 3.02% |
| 2024-01-17 | 11.86 | 12.23 | 11.57 | 11.58 | 11.17 | qfq | 6,713,323 | 79,619,105 | -3.34% |
| 2024-01-16 | 12.25 | 12.27 | 11.77 | 11.98 | 11.56 | qfq | 10,094,793 | 121,064,819 | -3.15% |
| 2024-01-15 | 11.86 | 12.72 | 11.68 | 12.37 | 11.94 | qfq | 11,266,437 | 137,660,521 | 4.21% |
| 2024-01-12 | 11.89 | 12.17 | 11.85 | 11.87 | 11.45 | qfq | 4,581,000 | 54,973,318 | -0.59% |
| 2024-01-11 | 11.72 | 12.12 | 11.54 | 11.94 | 11.52 | qfq | 5,099,650 | 60,540,926 | 2.31% |
| 2024-01-10 | 11.59 | 11.81 | 11.43 | 11.67 | 11.26 | qfq | 3,371,500 | 39,286,843 | 0.43% |
| 2024-01-09 | 11.51 | 11.84 | 11.46 | 11.62 | 11.21 | qfq | 4,221,600 | 49,160,161 | 0.96% |
| 2024-01-08 | 12.00 | 12.00 | 11.51 | 11.51 | 11.11 | qfq | 6,226,500 | 72,752,933 | -4.32% |
| 2024-01-05 | 11.68 | 12.47 | 11.68 | 12.03 | 11.61 | qfq | 10,339,444 | 125,524,847 | 2.30% |
| 2024-01-04 | 11.78 | 11.80 | 11.63 | 11.76 | 11.35 | qfq | 1,466,500 | 17,149,221 | -0.51% |
| 2024-01-03 | 11.80 | 11.94 | 11.71 | 11.82 | 11.40 | qfq | 2,776,000 | 32,838,718 | 0.25% |
| 2024-01-02 | 11.85 | 11.96 | 11.77 | 11.79 | 11.38 | qfq | 1,889,700 | 22,375,538 | -0.59% |
| 2023-12-29 | 11.75 | 11.91 | 11.75 | 11.86 | 11.44 | qfq | 2,392,615 | 28,300,252 | 0.59% |
| 2023-12-28 | 11.34 | 11.88 | 11.27 | 11.79 | 11.38 | qfq | 3,901,895 | 45,419,133 | 4.24% |
| 2023-12-27 | 11.32 | 11.36 | 11.21 | 11.31 | 10.91 | qfq | 1,327,676 | 15,002,275 | -0.09% |
| 2023-12-26 | 11.44 | 11.50 | 11.27 | 11.32 | 10.92 | qfq | 1,759,210 | 19,920,744 | -1.05% |
| 2023-12-25 | 11.60 | 11.60 | 11.37 | 11.44 | 11.04 | qfq | 2,072,300 | 23,714,798 | -1.38% |
| 2023-12-22 | 11.70 | 11.78 | 11.57 | 11.60 | 11.19 | qfq | 2,404,300 | 28,032,215 | -0.77% |
| 2023-12-21 | 11.45 | 11.73 | 11.38 | 11.69 | 11.28 | qfq | 2,491,970 | 28,858,968 | 1.65% |
| 2023-12-20 | 11.66 | 11.76 | 11.50 | 11.50 | 11.10 | qfq | 1,601,811 | 18,599,946 | -1.20% |
| 2023-12-19 | 11.67 | 11.71 | 11.52 | 11.64 | 11.23 | qfq | 1,638,220 | 19,054,425 | 0.34% |
| 2023-12-18 | 11.86 | 11.86 | 11.57 | 11.60 | 11.19 | qfq | 3,268,593 | 38,164,279 | -2.19% |
| 2023-12-15 | 11.85 | 12.08 | 11.83 | 11.86 | 11.44 | qfq | 3,708,100 | 44,311,683 | 0.34% |
| 2023-12-14 | 11.85 | 12.07 | 11.78 | 11.82 | 11.40 | qfq | 2,381,100 | 28,382,594 | -0.25% |
| 2023-12-13 | 12.09 | 12.09 | 11.85 | 11.85 | 11.43 | qfq | 2,328,900 | 27,793,286 | -2.39% |
| 2023-12-12 | 12.09 | 12.15 | 11.92 | 12.14 | 11.71 | qfq | 2,654,200 | 32,016,172 | 1.25% |
| 2023-12-11 | 11.92 | 12.08 | 11.71 | 11.99 | 11.57 | qfq | 3,351,539 | 39,760,590 | -0.08% |
| 2023-12-08 | 12.19 | 12.19 | 11.98 | 12.00 | 11.58 | qfq | 3,039,200 | 36,608,231 | -1.15% |
| 2023-12-07 | 12.09 | 12.20 | 12.05 | 12.14 | 11.71 | qfq | 2,213,700 | 26,874,097 | 0.25% |
| 2023-12-06 | 12.15 | 12.22 | 12.00 | 12.11 | 11.68 | qfq | 2,494,200 | 30,247,178 | -0.08% |
| 2023-12-05 | 12.25 | 12.27 | 12.12 | 12.12 | 11.69 | qfq | 2,017,800 | 24,552,389 | -1.38% |
| 2023-12-04 | 12.50 | 12.53 | 12.22 | 12.29 | 11.86 | qfq | 4,036,220 | 49,580,827 | -1.52% |
| 2023-12-01 | 12.50 | 12.56 | 12.32 | 12.48 | 12.04 | qfq | 2,369,195 | 29,429,292 | 0.56% |
| 2023-11-30 | 12.55 | 12.57 | 12.38 | 12.41 | 11.97 | qfq | 2,580,600 | 32,131,703 | -0.80% |
| 2023-11-29 | 12.66 | 12.74 | 12.50 | 12.51 | 12.07 | qfq | 2,832,400 | 35,597,887 | -1.57% |
| 2023-11-28 | 12.49 | 12.73 | 12.40 | 12.71 | 12.26 | qfq | 4,207,076 | 53,100,007 | 1.52% |
| 2023-11-27 | 12.97 | 12.98 | 12.51 | 12.52 | 12.08 | qfq | 5,389,574 | 67,821,520 | -3.40% |
| 2023-11-24 | 13.16 | 13.30 | 12.90 | 12.96 | 12.50 | qfq | 3,551,000 | 46,274,687 | -1.22% |
| 2023-11-23 | 12.70 | 13.15 | 12.70 | 13.12 | 12.66 | qfq | 4,692,700 | 60,915,786 | 2.58% |
| 2023-11-22 | 13.08 | 13.12 | 12.76 | 12.79 | 12.34 | qfq | 4,746,000 | 61,225,586 | -2.66% |
| 2023-11-21 | 13.12 | 13.43 | 13.09 | 13.14 | 12.68 | qfq | 5,947,700 | 78,832,346 | 0.46% |
| 2023-11-20 | 12.99 | 13.08 | 12.86 | 13.08 | 12.62 | qfq | 3,109,295 | 40,455,701 | 1.16% |
| 2023-11-17 | 12.96 | 13.00 | 12.82 | 12.93 | 12.48 | qfq | 2,255,500 | 29,061,973 | -0.15% |
| 2023-11-16 | 13.10 | 13.10 | 12.94 | 12.95 | 12.50 | qfq | 2,564,300 | 33,387,514 | -1.30% |
| 2023-11-15 | 13.13 | 13.35 | 13.06 | 13.12 | 12.66 | qfq | 4,057,996 | 53,452,849 | 0.31% |
| 2023-11-14 | 12.98 | 13.24 | 12.92 | 13.08 | 12.62 | qfq | 4,269,188 | 55,814,079 | 0.93% |
| 2023-11-13 | 12.85 | 12.98 | 12.77 | 12.96 | 12.50 | qfq | 3,222,978 | 41,489,566 | 0.86% |
| 2023-11-10 | 12.98 | 13.05 | 12.68 | 12.85 | 12.40 | qfq | 2,544,000 | 32,608,914 | -0.54% |
| 2023-11-09 | 12.90 | 13.02 | 12.84 | 12.92 | 12.47 | qfq | 2,695,988 | 34,841,463 | 0.16% |
| 2023-11-08 | 12.88 | 12.96 | 12.78 | 12.90 | 12.45 | qfq | 2,590,095 | 33,327,631 | 0.23% |
| 2023-11-07 | 13.00 | 13.06 | 12.66 | 12.87 | 12.42 | qfq | 3,953,400 | 50,578,736 | -1.15% |
| 2023-11-06 | 12.73 | 13.02 | 12.73 | 13.02 | 12.56 | qfq | 3,319,100 | 42,921,853 | 2.04% |
| 2023-11-03 | 12.55 | 12.86 | 12.49 | 12.76 | 12.31 | qfq | 2,962,292 | 37,769,556 | 1.43% |
| 2023-11-02 | 12.80 | 12.90 | 12.55 | 12.58 | 12.14 | qfq | 3,068,282 | 38,817,953 | -1.64% |
| 2023-11-01 | 12.89 | 12.89 | 12.64 | 12.79 | 12.34 | qfq | 2,233,700 | 28,472,198 | 0.00% |
| 2023-10-31 | 13.05 | 13.10 | 12.73 | 12.79 | 12.34 | qfq | 4,216,584 | 54,184,785 | -1.92% |
| 2023-10-30 | 12.90 | 13.13 | 12.84 | 13.04 | 12.58 | qfq | 3,129,344 | 40,751,883 | 1.24% |
| 2023-10-27 | 12.30 | 12.93 | 12.30 | 12.88 | 12.43 | qfq | 3,922,577 | 49,958,854 | 3.29% |
| 2023-10-26 | 12.43 | 12.47 | 12.22 | 12.47 | 12.03 | qfq | 2,208,737 | 27,242,864 | -0.24% |
| 2023-10-25 | 12.44 | 12.70 | 12.44 | 12.50 | 12.06 | qfq | 3,303,000 | 41,493,834 | 0.48% |
| 2023-10-24 | 12.19 | 12.49 | 12.12 | 12.44 | 12.00 | qfq | 2,521,195 | 31,169,531 | 2.22% |
| 2023-10-23 | 12.49 | 12.52 | 12.12 | 12.17 | 11.74 | qfq | 2,557,920 | 31,415,707 | -2.41% |
| 2023-10-20 | 12.43 | 12.67 | 12.38 | 12.47 | 12.03 | qfq | 2,628,313 | 32,941,635 | -0.16% |
| 2023-10-19 | 12.62 | 12.72 | 12.47 | 12.49 | 12.05 | qfq | 2,827,610 | 35,592,741 | -1.03% |
| 2023-10-18 | 13.00 | 13.00 | 12.61 | 12.62 | 12.18 | qfq | 3,500,583 | 44,588,104 | -3.15% |
| 2023-10-17 | 13.22 | 13.22 | 12.96 | 13.03 | 12.57 | qfq | 3,317,400 | 43,259,714 | -1.51% |
| 2023-10-16 | 13.47 | 13.47 | 13.15 | 13.23 | 12.77 | qfq | 3,020,379 | 39,963,806 | -1.34% |
| 2023-10-13 | 13.58 | 13.58 | 13.26 | 13.41 | 12.94 | qfq | 2,688,100 | 35,926,616 | -1.18% |
| 2023-10-12 | 13.60 | 13.67 | 13.41 | 13.57 | 13.09 | qfq | 2,188,300 | 29,589,389 | 0.07% |
| 2023-10-11 | 13.45 | 13.62 | 13.44 | 13.56 | 13.08 | qfq | 3,034,447 | 41,054,540 | 1.12% |
| 2023-10-10 | 13.90 | 13.93 | 13.33 | 13.41 | 12.94 | qfq | 5,362,977 | 72,628,776 | -2.69% |
| 2023-10-09 | 14.16 | 14.19 | 13.68 | 13.78 | 13.30 | qfq | 5,436,476 | 75,376,151 | -3.03% |
| 2023-09-28 | 14.26 | 14.26 | 14.13 | 14.21 | 13.71 | qfq | 2,177,859 | 30,895,285 | 0.07% |
| 2023-09-27 | 14.20 | 14.42 | 14.12 | 14.20 | 13.70 | qfq | 3,042,601 | 43,265,847 | 0.07% |
| 2023-09-26 | 14.40 | 14.40 | 14.17 | 14.19 | 13.69 | qfq | 2,385,659 | 33,952,000 | -0.98% |
| 2023-09-25 | 14.55 | 14.57 | 14.30 | 14.33 | 13.83 | qfq | 2,649,495 | 38,074,622 | -1.51% |
| 2023-09-22 | 14.36 | 14.57 | 14.14 | 14.55 | 14.04 | qfq | 3,218,800 | 46,349,171 | 1.11% |
| 2023-09-21 | 14.40 | 14.69 | 14.32 | 14.39 | 13.88 | qfq | 2,958,100 | 42,742,460 | -0.69% |
| 2023-09-20 | 14.43 | 14.68 | 14.39 | 14.49 | 13.98 | qfq | 2,703,200 | 39,360,449 | 0.14% |
| 2023-09-19 | 14.70 | 14.71 | 14.35 | 14.47 | 13.96 | qfq | 3,381,900 | 48,924,810 | -2.03% |
| 2023-09-18 | 14.43 | 15.10 | 14.30 | 14.77 | 14.25 | qfq | 6,048,584 | 89,294,962 | 1.93% |
| 2023-09-15 | 14.75 | 14.77 | 14.29 | 14.49 | 13.98 | qfq | 4,744,800 | 68,661,669 | -1.23% |
| 2023-09-14 | 15.00 | 15.01 | 14.53 | 14.67 | 14.15 | qfq | 4,031,100 | 59,005,988 | -1.54% |
| 2023-09-13 | 15.29 | 15.29 | 14.75 | 14.90 | 14.38 | qfq | 4,450,813 | 66,469,469 | -2.80% |
| 2023-09-12 | 15.60 | 15.66 | 15.27 | 15.33 | 14.79 | qfq | 3,000,300 | 46,034,922 | -1.60% |
| 2023-09-11 | 16.23 | 16.25 | 15.55 | 15.58 | 15.03 | qfq | 3,752,800 | 58,697,863 | -2.38% |
| 2023-09-08 | 16.44 | 16.65 | 15.95 | 15.96 | 15.40 | qfq | 4,634,100 | 74,643,766 | -3.04% |
| 2023-09-07 | 16.80 | 17.50 | 16.35 | 16.46 | 15.88 | qfq | 6,639,000 | 111,088,517 | -3.52% |
| 2023-09-06 | 16.98 | 17.06 | 16.57 | 17.06 | 16.46 | qfq | 5,800,318 | 97,719,455 | 0.77% |
| 2023-09-05 | 16.50 | 17.19 | 16.42 | 16.93 | 16.34 | qfq | 7,961,313 | 134,394,209 | 0.53% |
| 2023-09-04 | 16.49 | 17.04 | 16.21 | 16.84 | 16.25 | qfq | 10,165,200 | 169,581,986 | 5.25% |
| 2023-09-01 | 16.24 | 16.52 | 15.94 | 16.00 | 15.44 | qfq | 6,832,430 | 110,582,204 | 1.46% |
| 2023-08-31 | 15.90 | 16.29 | 15.58 | 15.77 | 15.22 | qfq | 5,943,073 | 94,242,529 | -1.00% |
| 2023-08-30 | 15.60 | 16.34 | 15.48 | 15.93 | 15.37 | qfq | 8,303,684 | 132,631,920 | 1.72% |
| 2023-08-29 | 15.07 | 15.75 | 14.88 | 15.66 | 15.11 | qfq | 7,409,200 | 113,432,319 | 3.92% |
| 2023-08-28 | 15.29 | 15.59 | 14.65 | 15.07 | 14.54 | qfq | 9,175,230 | 139,773,052 | 4.29% |
| 2023-08-25 | 14.84 | 14.98 | 14.32 | 14.45 | 13.94 | qfq | 6,050,246 | 87,929,206 | -3.09% |
| 2023-08-24 | 14.81 | 15.03 | 14.64 | 14.91 | 14.39 | qfq | 4,983,786 | 74,137,177 | 0.68% |
| 2023-08-23 | 15.84 | 15.84 | 14.78 | 14.81 | 14.29 | qfq | 9,961,251 | 150,701,592 | -6.91% |
| 2023-08-22 | 17.20 | 17.35 | 15.78 | 15.91 | 15.35 | qfq | 13,489,586 | 217,811,681 | -9.24% |
| 2023-08-21 | 17.38 | 17.92 | 17.20 | 17.53 | 16.91 | qfq | 3,749,410 | 66,328,693 | -0.11% |
| 2023-08-18 | 17.63 | 18.04 | 17.55 | 17.55 | 16.93 | qfq | 4,943,778 | 87,726,684 | -0.57% |
| 2023-08-17 | 17.25 | 17.70 | 17.10 | 17.65 | 17.03 | qfq | 3,699,706 | 64,677,183 | 0.80% |
| 2023-08-16 | 17.18 | 17.86 | 17.03 | 17.51 | 16.89 | qfq | 5,576,095 | 97,509,175 | 1.04% |
| 2023-08-15 | 17.23 | 17.47 | 16.95 | 17.33 | 16.72 | qfq | 2,879,127 | 49,591,205 | 0.41% |
| 2023-08-14 | 17.17 | 17.38 | 16.79 | 17.26 | 16.65 | qfq | 2,623,647 | 44,727,634 | 0.17% |
| 2023-08-11 | 17.68 | 17.88 | 17.23 | 17.23 | 16.62 | qfq | 3,092,400 | 53,952,241 | -2.55% |
| 2023-08-10 | 17.68 | 17.85 | 17.41 | 17.68 | 17.06 | qfq | 3,888,000 | 68,391,333 | -0.51% |
| 2023-08-09 | 17.70 | 18.05 | 17.57 | 17.77 | 17.15 | qfq | 6,546,100 | 116,343,104 | 0.51% |
| 2023-08-08 | 17.86 | 18.09 | 17.62 | 17.68 | 17.06 | qfq | 4,959,900 | 88,441,838 | -1.34% |
| 2023-08-07 | 18.27 | 18.28 | 17.75 | 17.92 | 17.29 | qfq | 4,972,895 | 89,023,319 | -2.87% |
| 2023-08-04 | 19.50 | 19.53 | 18.41 | 18.45 | 17.80 | qfq | 6,980,290 | 130,747,795 | -0.81% |
| 2023-08-03 | 18.82 | 18.94 | 18.31 | 18.60 | 17.95 | qfq | 6,506,977 | 120,819,911 | -1.69% |
| 2023-08-02 | 18.81 | 19.44 | 18.78 | 18.92 | 18.26 | qfq | 5,626,045 | 107,144,251 | -0.32% |
| 2023-08-01 | 19.51 | 19.66 | 18.76 | 18.98 | 18.31 | qfq | 11,822,055 | 226,868,285 | -3.70% |
| 2023-07-31 | 19.26 | 20.08 | 19.26 | 19.71 | 19.02 | qfq | 17,607,161 | 346,956,607 | 4.45% |
| 2023-07-28 | 17.20 | 18.87 | 17.20 | 18.87 | 18.21 | qfq | 17,485,953 | 319,660,413 | 10.03% |
| 2023-07-27 | 17.29 | 17.67 | 17.06 | 17.15 | 16.55 | qfq | 4,978,431 | 86,123,745 | -2.17% |
| 2023-07-26 | 17.45 | 17.81 | 17.13 | 17.53 | 16.91 | qfq | 13,554,628 | 237,672,434 | -1.02% |
| 2023-07-25 | 17.00 | 17.86 | 16.80 | 17.71 | 17.09 | qfq | 22,750,754 | 401,584,224 | 9.05% |
| 2023-07-24 | 17.25 | 17.25 | 16.05 | 16.24 | 15.67 | qfq | 9,102,130 | 148,973,382 | -5.86% |
| 2023-07-21 | 17.20 | 17.38 | 16.88 | 17.25 | 16.64 | qfq | 5,195,799 | 89,225,198 | -0.46% |
| 2023-07-20 | 16.72 | 17.85 | 16.70 | 17.33 | 16.72 | qfq | 13,180,817 | 227,796,413 | 2.97% |
| 2023-07-19 | 16.27 | 16.99 | 16.20 | 16.83 | 16.24 | qfq | 8,808,262 | 146,215,115 | 2.56% |
| 2023-07-18 | 16.33 | 16.65 | 16.17 | 16.41 | 15.83 | qfq | 3,316,015 | 54,358,273 | 0.49% |