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
民和股份002234.SZ
最近收盘价7.192026-07-17
最近交易日2026-07-17
成交量（股）6,423,310
成交额（元）46,489,259
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 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 | 7.34 | 7.43 | 7.11 | 7.19 | 7.19 | qfq | 6,423,310 | 46,489,259 | -2.04% |
| 2026-07-16 | 7.31 | 7.44 | 7.24 | 7.34 | 7.34 | qfq | 5,165,100 | 37,890,322 | -0.27% |
| 2026-07-15 | 7.20 | 7.44 | 7.15 | 7.36 | 7.36 | qfq | 6,906,500 | 50,685,635 | 2.22% |
| 2026-07-14 | 7.16 | 7.22 | 6.99 | 7.20 | 7.20 | qfq | 6,204,600 | 44,248,146 | 0.70% |
| 2026-07-13 | 7.13 | 7.25 | 7.08 | 7.15 | 7.15 | qfq | 6,229,800 | 44,703,906 | -0.56% |
| 2026-07-10 | 6.96 | 7.30 | 6.86 | 7.19 | 7.19 | qfq | 7,589,709 | 54,544,928 | 3.01% |
| 2026-07-09 | 7.04 | 7.13 | 6.89 | 6.98 | 6.98 | qfq | 4,954,100 | 34,567,307 | -1.27% |
| 2026-07-08 | 7.08 | 7.14 | 6.88 | 7.07 | 7.07 | qfq | 7,669,934 | 53,731,975 | -0.28% |
| 2026-07-07 | 7.29 | 7.29 | 7.05 | 7.09 | 7.09 | qfq | 7,246,700 | 51,550,023 | -2.61% |
| 2026-07-06 | 7.09 | 7.31 | 7.07 | 7.28 | 7.28 | qfq | 9,502,100 | 68,557,385 | 2.68% |
| 2026-07-03 | 6.99 | 7.19 | 6.90 | 7.09 | 7.09 | qfq | 9,813,902 | 69,479,697 | 1.43% |
| 2026-07-02 | 6.84 | 7.14 | 6.75 | 6.99 | 6.99 | qfq | 12,689,000 | 89,275,183 | 2.04% |
| 2026-07-01 | 6.80 | 6.98 | 6.55 | 6.85 | 6.85 | qfq | 13,530,000 | 92,114,492 | 6.86% |
| 2026-06-30 | 6.58 | 6.58 | 6.31 | 6.41 | 6.41 | qfq | 4,491,800 | 28,743,095 | -2.58% |
| 2026-06-29 | 6.50 | 6.62 | 6.30 | 6.58 | 6.58 | qfq | 4,931,410 | 31,999,688 | 1.08% |
| 2026-06-26 | 6.55 | 6.68 | 6.48 | 6.51 | 6.51 | qfq | 4,503,500 | 29,582,890 | -1.21% |
| 2026-06-25 | 6.60 | 6.68 | 6.49 | 6.59 | 6.59 | qfq | 4,367,400 | 28,629,639 | -0.75% |
| 2026-06-24 | 6.88 | 6.95 | 6.61 | 6.64 | 6.64 | qfq | 5,000,466 | 33,462,964 | -3.63% |
| 2026-06-23 | 6.78 | 7.02 | 6.75 | 6.89 | 6.89 | qfq | 5,154,226 | 35,678,468 | 0.73% |
| 2026-06-22 | 6.63 | 6.85 | 6.51 | 6.84 | 6.84 | qfq | 6,057,138 | 40,403,906 | 2.09% |
| 2026-06-18 | 6.80 | 6.82 | 6.59 | 6.70 | 6.70 | qfq | 4,826,594 | 32,266,933 | -1.33% |
| 2026-06-17 | 7.06 | 7.07 | 6.74 | 6.79 | 6.79 | qfq | 8,464,001 | 57,924,908 | -4.10% |
| 2026-06-16 | 7.09 | 7.12 | 6.92 | 7.08 | 7.08 | qfq | 5,566,821 | 39,137,132 | -0.14% |
| 2026-06-15 | 7.22 | 7.29 | 7.04 | 7.09 | 7.09 | qfq | 6,963,400 | 49,589,158 | -1.25% |
| 2026-06-12 | 7.14 | 7.25 | 6.97 | 7.18 | 7.18 | qfq | 8,362,416 | 59,716,060 | 1.84% |
| 2026-06-11 | 7.03 | 7.26 | 6.90 | 7.05 | 7.05 | qfq | 9,855,462 | 69,843,197 | 1.44% |
| 2026-06-10 | 6.91 | 7.28 | 6.86 | 6.95 | 6.95 | qfq | 8,649,162 | 60,660,741 | -0.43% |
| 2026-06-09 | 7.28 | 7.28 | 6.91 | 6.98 | 6.98 | qfq | 11,947,824 | 83,857,019 | -3.99% |
| 2026-06-08 | 7.20 | 7.80 | 7.15 | 7.27 | 7.27 | qfq | 14,640,301 | 108,123,863 | 1.39% |
| 2026-06-05 | 7.16 | 7.33 | 7.05 | 7.17 | 7.17 | qfq | 6,832,653 | 49,021,123 | -0.69% |
| 2026-06-04 | 7.51 | 7.75 | 7.15 | 7.22 | 7.22 | qfq | 10,932,200 | 79,967,820 | -3.35% |
| 2026-06-03 | 7.56 | 7.56 | 7.31 | 7.47 | 7.47 | qfq | 7,291,362 | 54,096,158 | -1.06% |
| 2026-06-02 | 7.82 | 7.95 | 7.50 | 7.55 | 7.55 | qfq | 11,974,600 | 91,531,928 | -5.27% |
| 2026-06-01 | 7.36 | 8.08 | 7.31 | 7.97 | 7.97 | qfq | 14,692,474 | 115,395,249 | 8.29% |
| 2026-05-29 | 7.45 | 7.48 | 7.33 | 7.36 | 7.36 | qfq | 6,426,400 | 47,612,303 | -1.08% |
| 2026-05-28 | 7.56 | 7.57 | 7.28 | 7.44 | 7.44 | qfq | 5,475,401 | 40,644,440 | -1.20% |
| 2026-05-27 | 7.65 | 7.72 | 7.46 | 7.53 | 7.53 | qfq | 6,078,700 | 45,852,244 | -1.57% |
| 2026-05-26 | 7.78 | 7.79 | 7.57 | 7.65 | 7.65 | qfq | 5,621,100 | 43,086,020 | -1.67% |
| 2026-05-25 | 7.80 | 7.88 | 7.68 | 7.78 | 7.78 | qfq | 4,670,400 | 36,281,000 | -0.26% |
| 2026-05-22 | 7.86 | 7.90 | 7.65 | 7.80 | 7.80 | qfq | 6,255,000 | 48,576,957 | 0.78% |
| 2026-05-21 | 7.87 | 8.14 | 7.73 | 7.74 | 7.74 | qfq | 10,385,700 | 82,473,068 | -1.15% |
| 2026-05-20 | 8.00 | 8.00 | 7.77 | 7.83 | 7.83 | qfq | 8,229,400 | 64,523,140 | -2.13% |
| 2026-05-19 | 8.25 | 8.33 | 7.89 | 8.00 | 8.00 | qfq | 11,880,200 | 95,812,709 | -2.08% |
| 2026-05-18 | 8.34 | 8.38 | 7.96 | 8.17 | 8.17 | qfq | 15,359,622 | 124,371,466 | -2.62% |
| 2026-05-15 | 8.51 | 8.58 | 8.23 | 8.39 | 8.39 | qfq | 13,648,521 | 114,765,343 | -2.44% |
| 2026-05-14 | 8.25 | 8.97 | 8.14 | 8.60 | 8.60 | qfq | 16,523,008 | 141,308,043 | 4.62% |
| 2026-05-13 | 8.28 | 8.28 | 8.11 | 8.22 | 8.22 | qfq | 6,274,700 | 51,333,557 | 0.12% |
| 2026-05-12 | 8.44 | 8.46 | 8.14 | 8.21 | 8.21 | qfq | 9,190,636 | 75,999,890 | -2.84% |
| 2026-05-11 | 8.53 | 8.58 | 8.40 | 8.45 | 8.45 | qfq | 5,996,991 | 50,636,957 | -0.71% |
| 2026-05-08 | 8.55 | 8.63 | 8.41 | 8.51 | 8.51 | qfq | 5,544,015 | 47,180,152 | 0.00% |
| 2026-05-07 | 8.72 | 8.78 | 8.48 | 8.51 | 8.51 | qfq | 6,346,400 | 54,380,499 | -2.30% |
| 2026-05-06 | 8.75 | 8.77 | 8.61 | 8.71 | 8.71 | qfq | 5,738,169 | 49,852,145 | 0.69% |
| 2026-04-30 | 8.70 | 8.76 | 8.62 | 8.65 | 8.65 | qfq | 3,782,000 | 32,839,157 | 0.00% |
| 2026-04-29 | 8.51 | 8.78 | 8.45 | 8.65 | 8.65 | qfq | 6,730,585 | 58,411,535 | 1.65% |
| 2026-04-28 | 8.51 | 8.61 | 8.37 | 8.51 | 8.51 | qfq | 5,247,963 | 44,579,536 | 0.00% |
| 2026-04-27 | 8.54 | 8.55 | 8.24 | 8.51 | 8.51 | qfq | 8,955,563 | 74,957,334 | -1.28% |
| 2026-04-24 | 8.65 | 8.72 | 8.50 | 8.62 | 8.62 | qfq | 4,972,600 | 42,832,927 | -0.81% |
| 2026-04-23 | 8.77 | 8.77 | 8.50 | 8.69 | 8.69 | qfq | 5,582,400 | 48,300,600 | -1.14% |
| 2026-04-22 | 8.86 | 8.98 | 8.75 | 8.79 | 8.79 | qfq | 6,281,800 | 55,670,747 | -0.57% |
| 2026-04-21 | 8.63 | 9.11 | 8.58 | 8.84 | 8.84 | qfq | 9,939,291 | 87,807,282 | 2.43% |
| 2026-04-20 | 8.59 | 8.65 | 8.45 | 8.63 | 8.63 | qfq | 4,011,100 | 34,265,765 | 0.70% |
| 2026-04-17 | 8.76 | 8.76 | 8.52 | 8.57 | 8.57 | qfq | 5,128,863 | 44,049,668 | -2.06% |
| 2026-04-16 | 8.66 | 8.81 | 8.58 | 8.75 | 8.75 | qfq | 4,702,037 | 40,884,085 | 1.04% |
| 2026-04-15 | 8.72 | 8.73 | 8.52 | 8.66 | 8.66 | qfq | 4,908,691 | 42,212,513 | -0.23% |
| 2026-04-14 | 8.64 | 8.72 | 8.51 | 8.68 | 8.68 | qfq | 7,108,500 | 61,377,045 | 1.40% |
| 2026-04-13 | 8.39 | 8.59 | 8.34 | 8.56 | 8.56 | qfq | 5,684,700 | 48,350,580 | 2.27% |
| 2026-04-10 | 8.37 | 8.48 | 8.32 | 8.37 | 8.37 | qfq | 4,740,200 | 39,850,138 | 0.12% |
| 2026-04-09 | 8.47 | 8.58 | 8.31 | 8.36 | 8.36 | qfq | 5,809,000 | 48,897,304 | -1.42% |
| 2026-04-08 | 8.43 | 8.48 | 8.31 | 8.48 | 8.48 | qfq | 6,447,192 | 54,245,746 | 1.19% |
| 2026-04-07 | 8.03 | 8.48 | 7.95 | 8.38 | 8.38 | qfq | 9,876,917 | 81,852,065 | 5.28% |
| 2026-04-03 | 8.32 | 8.33 | 7.92 | 7.96 | 7.96 | qfq | 7,626,851 | 61,279,326 | -4.21% |
| 2026-04-02 | 8.27 | 8.44 | 8.18 | 8.31 | 8.31 | qfq | 6,370,850 | 53,059,387 | 0.48% |
| 2026-04-01 | 8.31 | 8.35 | 8.17 | 8.27 | 8.27 | qfq | 4,990,730 | 41,100,857 | 0.73% |
| 2026-03-31 | 8.37 | 8.48 | 8.18 | 8.21 | 8.21 | qfq | 5,697,100 | 47,358,420 | -2.26% |
| 2026-03-30 | 8.36 | 8.54 | 8.29 | 8.40 | 8.40 | qfq | 6,135,900 | 51,498,278 | 0.48% |
| 2026-03-27 | 8.10 | 8.38 | 8.08 | 8.36 | 8.36 | qfq | 6,285,200 | 52,225,552 | 2.33% |
| 2026-03-26 | 8.29 | 8.36 | 8.09 | 8.17 | 8.17 | qfq | 6,120,337 | 50,144,908 | -0.37% |
| 2026-03-25 | 8.09 | 8.30 | 8.04 | 8.20 | 8.20 | qfq | 8,439,433 | 69,065,224 | 1.61% |
| 2026-03-24 | 8.14 | 8.18 | 7.85 | 8.07 | 8.07 | qfq | 10,518,776 | 83,962,035 | 0.88% |
| 2026-03-23 | 8.58 | 8.59 | 7.88 | 8.00 | 8.00 | qfq | 13,377,228 | 109,216,291 | -8.05% |
| 2026-03-20 | 8.90 | 8.97 | 8.63 | 8.70 | 8.70 | qfq | 7,293,502 | 63,972,675 | -2.14% |
| 2026-03-19 | 9.20 | 9.20 | 8.84 | 8.89 | 8.89 | qfq | 8,565,400 | 76,799,200 | -3.16% |
| 2026-03-18 | 9.23 | 9.30 | 9.01 | 9.18 | 9.18 | qfq | 5,651,300 | 51,680,277 | -0.54% |
| 2026-03-17 | 9.42 | 9.58 | 9.19 | 9.23 | 9.23 | qfq | 5,681,521 | 53,330,190 | -2.12% |
| 2026-03-16 | 9.36 | 9.64 | 9.35 | 9.43 | 9.43 | qfq | 8,621,949 | 81,721,954 | 0.86% |
| 2026-03-13 | 9.41 | 9.62 | 9.31 | 9.35 | 9.35 | qfq | 8,274,537 | 78,334,339 | -1.06% |
| 2026-03-12 | 9.46 | 9.57 | 9.35 | 9.45 | 9.45 | qfq | 6,438,600 | 60,932,846 | 0.11% |
| 2026-03-11 | 9.50 | 9.50 | 9.33 | 9.44 | 9.44 | qfq | 4,965,203 | 46,690,729 | -0.32% |
| 2026-03-10 | 9.45 | 9.52 | 9.35 | 9.47 | 9.47 | qfq | 5,567,550 | 52,550,050 | 0.11% |
| 2026-03-09 | 9.58 | 9.71 | 9.42 | 9.46 | 9.46 | qfq | 8,664,363 | 82,501,946 | -0.42% |
| 2026-03-06 | 9.01 | 9.50 | 8.93 | 9.50 | 9.50 | qfq | 11,079,241 | 103,281,019 | 5.91% |
| 2026-03-05 | 9.23 | 9.26 | 8.91 | 8.97 | 8.97 | qfq | 7,343,003 | 66,291,933 | -1.86% |
| 2026-03-04 | 9.06 | 9.25 | 9.01 | 9.14 | 9.14 | qfq | 5,416,501 | 49,579,045 | 0.33% |
| 2026-03-03 | 9.29 | 9.44 | 9.10 | 9.11 | 9.11 | qfq | 7,414,802 | 68,590,367 | -1.83% |
| 2026-03-02 | 9.41 | 9.55 | 9.18 | 9.28 | 9.28 | qfq | 7,663,873 | 71,576,726 | -2.62% |
| 2026-02-27 | 9.39 | 9.59 | 9.34 | 9.53 | 9.53 | qfq | 5,575,400 | 52,888,697 | 1.38% |
| 2026-02-26 | 9.35 | 9.43 | 9.27 | 9.40 | 9.40 | qfq | 4,646,133 | 43,368,099 | 0.53% |
| 2026-02-25 | 9.30 | 9.40 | 9.25 | 9.35 | 9.35 | qfq | 4,502,100 | 42,034,302 | 0.54% |
| 2026-02-24 | 9.10 | 9.34 | 9.06 | 9.30 | 9.30 | qfq | 5,805,407 | 53,602,396 | 3.33% |
| 2026-02-13 | 9.13 | 9.18 | 8.99 | 9.00 | 9.00 | qfq | 3,466,600 | 31,489,686 | -1.42% |
| 2026-02-12 | 9.28 | 9.32 | 9.07 | 9.13 | 9.13 | qfq | 5,983,902 | 54,738,934 | -1.62% |
| 2026-02-11 | 9.29 | 9.33 | 9.20 | 9.28 | 9.28 | qfq | 3,739,200 | 34,702,811 | -0.22% |
| 2026-02-10 | 9.38 | 9.38 | 9.28 | 9.30 | 9.30 | qfq | 3,690,000 | 34,361,212 | -0.85% |
| 2026-02-09 | 9.35 | 9.42 | 9.28 | 9.38 | 9.38 | qfq | 4,633,509 | 43,351,419 | 0.75% |
| 2026-02-06 | 9.26 | 9.42 | 9.20 | 9.31 | 9.31 | qfq | 5,829,100 | 54,360,403 | 0.65% |
| 2026-02-05 | 9.28 | 9.40 | 9.23 | 9.25 | 9.25 | qfq | 4,264,000 | 39,658,519 | -0.32% |
| 2026-02-04 | 9.21 | 9.30 | 9.15 | 9.28 | 9.28 | qfq | 5,260,257 | 48,664,309 | 1.09% |
| 2026-02-03 | 9.30 | 9.32 | 9.08 | 9.18 | 9.18 | qfq | 6,734,036 | 61,687,109 | -0.97% |
| 2026-02-02 | 9.36 | 9.46 | 9.22 | 9.27 | 9.27 | qfq | 8,693,800 | 81,263,131 | -2.22% |
| 2026-01-30 | 9.31 | 9.54 | 9.23 | 9.48 | 9.48 | qfq | 9,206,002 | 86,960,874 | 1.72% |
| 2026-01-29 | 9.34 | 9.42 | 9.26 | 9.32 | 9.32 | qfq | 6,095,200 | 56,885,782 | -0.32% |
| 2026-01-28 | 9.37 | 9.46 | 9.19 | 9.35 | 9.35 | qfq | 8,826,537 | 82,268,575 | 0.86% |
| 2026-01-27 | 9.42 | 9.70 | 9.18 | 9.27 | 9.27 | qfq | 10,676,447 | 99,792,307 | -1.28% |
| 2026-01-26 | 9.12 | 9.42 | 9.11 | 9.39 | 9.39 | qfq | 10,404,075 | 96,968,894 | 2.62% |
| 2026-01-23 | 9.12 | 9.22 | 9.08 | 9.15 | 9.15 | qfq | 5,155,324 | 47,089,863 | 0.44% |
| 2026-01-22 | 9.08 | 9.12 | 9.01 | 9.11 | 9.11 | qfq | 4,914,900 | 44,605,911 | 0.33% |
| 2026-01-21 | 8.95 | 9.12 | 8.90 | 9.08 | 9.08 | qfq | 6,000,303 | 54,195,159 | 1.11% |
| 2026-01-20 | 8.96 | 9.09 | 8.91 | 8.98 | 8.98 | qfq | 6,676,563 | 60,193,466 | 0.11% |
| 2026-01-19 | 8.75 | 8.98 | 8.72 | 8.97 | 8.97 | qfq | 8,226,763 | 72,954,491 | 2.75% |
| 2026-01-16 | 8.84 | 8.90 | 8.67 | 8.73 | 8.73 | qfq | 5,809,054 | 50,821,851 | -0.91% |
| 2026-01-15 | 8.80 | 8.96 | 8.78 | 8.81 | 8.81 | qfq | 6,327,500 | 55,952,470 | 0.23% |
| 2026-01-14 | 8.94 | 9.00 | 8.69 | 8.79 | 8.79 | qfq | 11,472,600 | 101,548,074 | -1.68% |
| 2026-01-13 | 9.00 | 9.14 | 8.93 | 8.94 | 8.94 | qfq | 6,903,210 | 62,378,234 | -0.89% |
| 2026-01-12 | 8.90 | 9.04 | 8.81 | 9.02 | 9.02 | qfq | 8,075,061 | 72,182,082 | 1.35% |
| 2026-01-09 | 9.00 | 9.02 | 8.78 | 8.90 | 8.90 | qfq | 6,893,347 | 61,194,444 | -0.45% |
| 2026-01-08 | 8.90 | 9.16 | 8.90 | 8.94 | 8.94 | qfq | 6,274,817 | 56,416,740 | 1.48% |
| 2026-01-07 | 8.84 | 9.09 | 8.80 | 8.81 | 8.81 | qfq | 6,704,400 | 59,687,229 | 0.23% |
| 2026-01-06 | 8.79 | 8.87 | 8.72 | 8.79 | 8.79 | qfq | 4,345,702 | 38,280,868 | 0.23% |
| 2026-01-05 | 8.68 | 8.88 | 8.62 | 8.77 | 8.77 | qfq | 5,497,100 | 48,332,327 | 1.74% |
| 2025-12-31 | 8.69 | 8.73 | 8.54 | 8.62 | 8.62 | qfq | 3,549,802 | 30,567,484 | -0.81% |
| 2025-12-30 | 8.75 | 8.85 | 8.63 | 8.69 | 8.69 | qfq | 4,593,100 | 40,042,383 | -0.91% |
| 2025-12-29 | 8.79 | 8.93 | 8.68 | 8.77 | 8.77 | qfq | 5,327,100 | 46,827,829 | 0.00% |
| 2025-12-26 | 8.86 | 8.89 | 8.77 | 8.77 | 8.77 | qfq | 3,172,700 | 27,974,594 | -1.02% |
| 2025-12-25 | 8.78 | 8.90 | 8.76 | 8.86 | 8.86 | qfq | 3,449,600 | 30,463,944 | 0.68% |
| 2025-12-24 | 8.84 | 8.87 | 8.68 | 8.80 | 8.80 | qfq | 4,769,100 | 41,838,945 | -0.56% |
| 2025-12-23 | 8.97 | 9.03 | 8.84 | 8.85 | 8.85 | qfq | 5,130,980 | 45,827,545 | -1.67% |
| 2025-12-22 | 8.84 | 9.10 | 8.68 | 9.00 | 9.00 | qfq | 7,299,480 | 64,860,683 | 2.51% |
| 2025-12-19 | 8.59 | 8.79 | 8.48 | 8.78 | 8.78 | qfq | 5,304,211 | 46,090,554 | 2.81% |
| 2025-12-18 | 8.47 | 8.63 | 8.39 | 8.54 | 8.54 | qfq | 5,115,880 | 43,747,520 | 1.07% |
| 2025-12-17 | 8.53 | 8.56 | 8.35 | 8.45 | 8.45 | qfq | 5,372,780 | 45,293,718 | -0.12% |
| 2025-12-16 | 8.53 | 8.71 | 8.45 | 8.46 | 8.46 | qfq | 6,389,900 | 54,540,018 | -0.82% |
| 2025-12-15 | 8.46 | 8.61 | 8.37 | 8.53 | 8.53 | qfq | 7,502,189 | 63,763,861 | -0.93% |
| 2025-12-12 | 8.55 | 8.62 | 8.42 | 8.61 | 8.61 | qfq | 9,964,836 | 85,161,110 | 0.94% |
| 2025-12-11 | 9.05 | 9.05 | 8.49 | 8.53 | 8.53 | qfq | 14,387,006 | 124,524,419 | -5.22% |
| 2025-12-10 | 9.10 | 9.15 | 8.98 | 9.00 | 9.00 | qfq | 4,189,224 | 37,884,756 | -0.77% |
| 2025-12-09 | 9.09 | 9.19 | 9.03 | 9.07 | 9.07 | qfq | 3,739,600 | 34,067,956 | -0.66% |
| 2025-12-08 | 9.21 | 9.25 | 9.05 | 9.13 | 9.13 | qfq | 5,078,000 | 46,343,229 | -0.22% |
| 2025-12-05 | 9.04 | 9.18 | 8.93 | 9.15 | 9.15 | qfq | 3,922,600 | 35,669,365 | 1.67% |
| 2025-12-04 | 9.30 | 9.30 | 8.99 | 9.00 | 9.00 | qfq | 4,726,400 | 42,788,982 | -2.39% |
| 2025-12-03 | 9.34 | 9.37 | 9.15 | 9.22 | 9.22 | qfq | 4,992,080 | 46,299,210 | -0.75% |
| 2025-12-02 | 9.41 | 9.42 | 9.23 | 9.29 | 9.29 | qfq | 4,799,482 | 44,622,983 | -1.28% |
| 2025-12-01 | 9.55 | 9.65 | 9.39 | 9.41 | 9.41 | qfq | 7,497,920 | 70,987,526 | -1.47% |
| 2025-11-28 | 9.14 | 9.60 | 9.03 | 9.55 | 9.55 | qfq | 8,116,750 | 76,028,500 | 3.92% |
| 2025-11-27 | 9.08 | 9.45 | 9.08 | 9.19 | 9.19 | qfq | 6,265,100 | 57,934,498 | 1.43% |
| 2025-11-26 | 9.11 | 9.25 | 9.03 | 9.06 | 9.06 | qfq | 4,821,200 | 43,990,561 | -0.98% |
| 2025-11-25 | 9.10 | 9.25 | 9.00 | 9.15 | 9.15 | qfq | 6,302,301 | 57,607,394 | 1.10% |
| 2025-11-24 | 9.01 | 9.18 | 8.96 | 9.05 | 9.05 | qfq | 6,296,500 | 57,111,954 | 1.46% |
| 2025-11-21 | 9.29 | 9.38 | 8.90 | 8.92 | 8.92 | qfq | 7,592,900 | 68,887,506 | -3.98% |
| 2025-11-20 | 9.48 | 9.50 | 9.21 | 9.29 | 9.29 | qfq | 5,430,300 | 50,574,230 | -1.69% |
| 2025-11-19 | 9.55 | 9.55 | 9.30 | 9.45 | 9.45 | qfq | 6,911,264 | 64,998,182 | -0.32% |
| 2025-11-18 | 9.66 | 9.72 | 9.40 | 9.48 | 9.48 | qfq | 6,434,400 | 61,068,760 | -1.86% |
| 2025-11-17 | 9.73 | 9.78 | 9.54 | 9.66 | 9.66 | qfq | 4,979,200 | 47,955,428 | 0.00% |
| 2025-11-14 | 9.58 | 9.73 | 9.58 | 9.66 | 9.66 | qfq | 5,494,202 | 53,101,073 | 0.73% |
| 2025-11-13 | 9.58 | 9.62 | 9.41 | 9.59 | 9.59 | qfq | 5,541,819 | 52,809,451 | 0.31% |
| 2025-11-12 | 9.65 | 9.74 | 9.50 | 9.56 | 9.56 | qfq | 6,811,689 | 65,233,882 | -0.73% |
| 2025-11-11 | 9.44 | 9.64 | 9.37 | 9.63 | 9.63 | qfq | 7,699,600 | 73,335,200 | 2.01% |
| 2025-11-10 | 9.28 | 9.45 | 9.24 | 9.44 | 9.44 | qfq | 6,247,264 | 58,596,256 | 1.72% |
| 2025-11-07 | 9.16 | 9.38 | 9.14 | 9.28 | 9.28 | qfq | 6,203,334 | 57,728,503 | 1.09% |
| 2025-11-06 | 9.24 | 9.26 | 9.15 | 9.18 | 9.18 | qfq | 4,464,346 | 41,118,232 | -0.22% |
| 2025-11-05 | 9.10 | 9.23 | 9.06 | 9.20 | 9.20 | qfq | 5,063,710 | 46,484,404 | 0.44% |
| 2025-11-04 | 9.17 | 9.23 | 9.09 | 9.16 | 9.16 | qfq | 5,403,387 | 49,489,877 | 0.00% |
| 2025-11-03 | 9.06 | 9.19 | 9.03 | 9.16 | 9.16 | qfq | 5,862,200 | 53,580,715 | 1.66% |
| 2025-10-31 | 8.98 | 9.08 | 8.95 | 9.01 | 9.01 | qfq | 4,469,443 | 40,274,405 | 0.33% |
| 2025-10-30 | 8.99 | 9.12 | 8.91 | 8.98 | 8.98 | qfq | 4,787,501 | 43,213,539 | 0.00% |
| 2025-10-29 | 9.05 | 9.05 | 8.86 | 8.98 | 8.98 | qfq | 5,880,200 | 52,643,615 | -0.55% |
| 2025-10-28 | 9.11 | 9.13 | 8.99 | 9.03 | 9.03 | qfq | 5,583,000 | 50,487,478 | -0.88% |
| 2025-10-27 | 8.85 | 9.29 | 8.84 | 9.11 | 9.11 | qfq | 12,804,193 | 116,597,756 | 2.94% |
| 2025-10-24 | 8.90 | 8.98 | 8.82 | 8.85 | 8.85 | qfq | 6,433,500 | 57,197,350 | 0.11% |
| 2025-10-23 | 8.64 | 8.85 | 8.64 | 8.84 | 8.84 | qfq | 5,923,486 | 51,996,224 | 1.73% |
| 2025-10-22 | 8.69 | 8.76 | 8.65 | 8.69 | 8.69 | qfq | 3,569,299 | 31,065,329 | 0.00% |
| 2025-10-21 | 8.50 | 8.70 | 8.46 | 8.69 | 8.69 | qfq | 4,968,691 | 42,802,294 | 2.24% |
| 2025-10-20 | 8.48 | 8.51 | 8.39 | 8.50 | 8.50 | qfq | 2,752,000 | 23,274,246 | 0.95% |
| 2025-10-17 | 8.51 | 8.54 | 8.41 | 8.42 | 8.42 | qfq | 3,586,702 | 30,362,660 | -0.71% |
| 2025-10-16 | 8.64 | 8.64 | 8.46 | 8.48 | 8.48 | qfq | 4,255,700 | 36,274,353 | -1.40% |
| 2025-10-15 | 8.59 | 8.64 | 8.49 | 8.60 | 8.60 | qfq | 3,633,417 | 31,231,028 | 0.35% |
| 2025-10-14 | 8.56 | 8.66 | 8.50 | 8.57 | 8.57 | qfq | 4,780,800 | 41,036,468 | 0.47% |
| 2025-10-13 | 8.45 | 8.57 | 8.43 | 8.53 | 8.53 | qfq | 4,516,200 | 38,352,443 | -0.47% |
| 2025-10-10 | 8.37 | 8.62 | 8.37 | 8.57 | 8.57 | qfq | 5,823,618 | 49,745,744 | 2.15% |
| 2025-10-09 | 8.43 | 8.44 | 8.29 | 8.39 | 8.39 | qfq | 4,295,020 | 35,839,624 | -0.59% |
| 2025-09-30 | 8.47 | 8.49 | 8.40 | 8.44 | 8.44 | qfq | 3,317,649 | 28,015,848 | -0.35% |
| 2025-09-29 | 8.51 | 8.55 | 8.26 | 8.47 | 8.47 | qfq | 4,657,802 | 39,079,681 | -0.47% |
| 2025-09-26 | 8.50 | 8.63 | 8.43 | 8.51 | 8.51 | qfq | 3,952,600 | 33,801,332 | 0.12% |
| 2025-09-25 | 8.62 | 8.62 | 8.46 | 8.50 | 8.50 | qfq | 4,227,002 | 35,989,526 | -1.28% |
| 2025-09-24 | 8.44 | 8.65 | 8.39 | 8.61 | 8.61 | qfq | 4,998,026 | 42,810,570 | 1.53% |
| 2025-09-23 | 8.57 | 8.57 | 8.36 | 8.48 | 8.48 | qfq | 4,669,652 | 39,411,941 | -1.05% |
| 2025-09-22 | 8.56 | 8.60 | 8.47 | 8.57 | 8.57 | qfq | 3,675,531 | 31,319,749 | 0.00% |
| 2025-09-19 | 8.63 | 8.65 | 8.53 | 8.57 | 8.57 | qfq | 4,152,130 | 35,674,760 | -0.58% |
| 2025-09-18 | 8.85 | 8.87 | 8.56 | 8.62 | 8.62 | qfq | 7,970,489 | 69,327,342 | -2.49% |
| 2025-09-17 | 8.91 | 8.99 | 8.80 | 8.84 | 8.84 | qfq | 6,050,800 | 53,552,557 | -1.01% |
| 2025-09-16 | 9.13 | 9.14 | 8.83 | 8.93 | 8.93 | qfq | 8,815,600 | 78,591,059 | -2.30% |
| 2025-09-15 | 9.01 | 9.15 | 8.93 | 9.14 | 9.14 | qfq | 7,886,800 | 71,540,255 | 1.44% |
| 2025-09-12 | 9.10 | 9.17 | 9.00 | 9.01 | 9.01 | qfq | 7,026,677 | 63,690,373 | -1.64% |
| 2025-09-11 | 9.05 | 9.18 | 9.01 | 9.16 | 9.16 | qfq | 9,624,485 | 87,790,483 | 1.22% |
| 2025-09-10 | 8.97 | 9.09 | 8.93 | 9.05 | 9.05 | qfq | 6,305,590 | 56,845,481 | 1.12% |
| 2025-09-09 | 8.98 | 9.08 | 8.92 | 8.95 | 8.95 | qfq | 9,558,000 | 85,878,369 | -0.33% |
| 2025-09-08 | 8.74 | 8.99 | 8.65 | 8.98 | 8.98 | qfq | 9,435,502 | 84,022,530 | 3.10% |
| 2025-09-05 | 8.75 | 8.77 | 8.58 | 8.71 | 8.71 | qfq | 6,764,141 | 58,696,258 | -0.11% |
| 2025-09-04 | 8.50 | 8.87 | 8.47 | 8.72 | 8.72 | qfq | 11,475,841 | 100,124,349 | 2.59% |
| 2025-09-03 | 8.82 | 8.85 | 8.48 | 8.50 | 8.50 | qfq | 7,125,002 | 61,368,925 | -3.19% |
| 2025-09-02 | 8.75 | 8.84 | 8.68 | 8.78 | 8.78 | qfq | 6,364,142 | 55,858,884 | 0.34% |
| 2025-09-01 | 8.72 | 8.84 | 8.63 | 8.75 | 8.75 | qfq | 5,922,002 | 51,836,516 | 0.11% |
| 2025-08-29 | 8.79 | 8.90 | 8.70 | 8.74 | 8.74 | qfq | 6,902,900 | 60,684,678 | -0.46% |
| 2025-08-28 | 8.95 | 9.00 | 8.60 | 8.78 | 8.78 | qfq | 11,470,328 | 100,626,901 | -1.57% |
| 2025-08-27 | 9.16 | 9.18 | 8.92 | 8.92 | 8.92 | qfq | 12,663,019 | 114,561,079 | -3.25% |
| 2025-08-26 | 8.95 | 9.32 | 8.89 | 9.22 | 9.22 | qfq | 19,331,360 | 176,446,345 | 3.02% |
| 2025-08-25 | 8.92 | 8.99 | 8.84 | 8.95 | 8.95 | qfq | 8,943,700 | 79,826,893 | 0.22% |
| 2025-08-22 | 9.04 | 9.06 | 8.79 | 8.93 | 8.93 | qfq | 10,988,100 | 97,434,661 | -1.22% |
| 2025-08-21 | 9.01 | 9.13 | 8.98 | 9.04 | 9.04 | qfq | 8,961,748 | 81,127,103 | 0.44% |
| 2025-08-20 | 9.02 | 9.05 | 8.97 | 9.00 | 9.00 | qfq | 5,415,800 | 48,728,624 | -0.22% |
| 2025-08-19 | 8.99 | 9.10 | 8.96 | 9.02 | 9.02 | qfq | 6,960,063 | 62,898,299 | 0.33% |
| 2025-08-18 | 9.18 | 9.19 | 8.96 | 8.99 | 8.99 | qfq | 13,203,072 | 119,540,931 | -0.99% |
| 2025-08-15 | 9.09 | 9.15 | 9.00 | 9.08 | 9.08 | qfq | 8,374,743 | 76,007,174 | 1.00% |
| 2025-08-14 | 9.38 | 9.41 | 8.99 | 8.99 | 8.99 | qfq | 14,813,154 | 135,225,875 | -4.16% |
| 2025-08-13 | 9.54 | 9.66 | 9.27 | 9.38 | 9.38 | qfq | 18,070,200 | 170,505,978 | -2.90% |
| 2025-08-12 | 9.72 | 10.35 | 9.60 | 9.66 | 9.66 | qfq | 31,098,617 | 307,729,566 | 1.36% |
| 2025-08-11 | 9.60 | 9.80 | 9.30 | 9.53 | 9.53 | qfq | 23,861,521 | 228,059,645 | 3.70% |
| 2025-08-08 | 9.12 | 9.26 | 9.05 | 9.19 | 9.19 | qfq | 8,134,100 | 74,398,866 | 0.77% |
| 2025-08-07 | 8.95 | 9.19 | 8.92 | 9.12 | 9.12 | qfq | 7,391,291 | 66,734,529 | 1.33% |
| 2025-08-06 | 8.98 | 9.02 | 8.87 | 9.00 | 9.00 | qfq | 5,370,291 | 47,961,210 | 0.22% |
| 2025-08-05 | 8.81 | 9.08 | 8.79 | 8.98 | 8.98 | qfq | 9,401,791 | 84,290,734 | 2.28% |
| 2025-08-04 | 8.73 | 8.86 | 8.67 | 8.78 | 8.78 | qfq | 5,407,000 | 47,422,493 | 1.27% |
| 2025-08-01 | 8.67 | 8.78 | 8.63 | 8.67 | 8.67 | qfq | 4,561,800 | 39,684,066 | 0.00% |
| 2025-07-31 | 8.80 | 8.87 | 8.64 | 8.67 | 8.67 | qfq | 5,675,200 | 49,533,894 | -1.92% |
| 2025-07-30 | 8.65 | 8.92 | 8.65 | 8.84 | 8.84 | qfq | 7,963,636 | 70,177,761 | 1.73% |
| 2025-07-29 | 8.80 | 8.82 | 8.60 | 8.69 | 8.69 | qfq | 5,249,900 | 45,558,627 | -1.25% |
| 2025-07-28 | 8.84 | 8.88 | 8.74 | 8.80 | 8.80 | qfq | 6,243,001 | 54,938,169 | -0.45% |
| 2025-07-25 | 8.73 | 8.90 | 8.64 | 8.84 | 8.84 | qfq | 11,165,900 | 98,380,122 | 2.20% |
| 2025-07-24 | 8.52 | 8.65 | 8.46 | 8.65 | 8.65 | qfq | 5,632,001 | 48,275,866 | 1.65% |
| 2025-07-23 | 8.63 | 8.74 | 8.47 | 8.51 | 8.51 | qfq | 7,501,600 | 64,406,257 | -1.39% |
| 2025-07-22 | 8.47 | 8.66 | 8.44 | 8.63 | 8.63 | qfq | 8,972,105 | 76,655,662 | 1.53% |
| 2025-07-21 | 8.34 | 8.57 | 8.31 | 8.50 | 8.50 | qfq | 7,782,100 | 65,842,622 | 2.16% |
| 2025-07-18 | 8.32 | 8.36 | 8.27 | 8.32 | 8.32 | qfq | 3,282,200 | 27,289,898 | 0.36% |
| 2025-07-17 | 8.25 | 8.33 | 8.23 | 8.29 | 8.29 | qfq | 3,810,100 | 31,559,577 | 0.61% |
| 2025-07-16 | 8.11 | 8.28 | 8.10 | 8.24 | 8.24 | qfq | 5,707,617 | 46,825,974 | 1.73% |
| 2025-07-15 | 8.33 | 8.33 | 8.06 | 8.10 | 8.10 | qfq | 7,505,602 | 61,158,240 | -3.11% |
| 2025-07-14 | 8.42 | 8.44 | 8.34 | 8.36 | 8.36 | qfq | 3,980,000 | 33,339,989 | -0.48% |
| 2025-07-11 | 8.35 | 8.46 | 8.32 | 8.40 | 8.40 | qfq | 5,580,500 | 46,843,219 | 0.60% |
| 2025-07-10 | 8.33 | 8.38 | 8.28 | 8.35 | 8.35 | qfq | 4,125,900 | 34,371,890 | 0.36% |
| 2025-07-09 | 8.26 | 8.39 | 8.24 | 8.32 | 8.32 | qfq | 5,736,200 | 47,816,649 | 0.97% |
| 2025-07-08 | 8.20 | 8.25 | 8.16 | 8.24 | 8.24 | qfq | 3,906,600 | 32,087,414 | 0.37% |
| 2025-07-07 | 8.19 | 8.22 | 8.11 | 8.21 | 8.21 | qfq | 3,583,940 | 29,316,694 | 0.49% |
| 2025-07-04 | 8.18 | 8.22 | 8.14 | 8.17 | 8.17 | qfq | 3,126,900 | 25,551,532 | -0.37% |
| 2025-07-03 | 8.21 | 8.25 | 8.17 | 8.20 | 8.20 | qfq | 3,396,300 | 27,861,620 | 0.00% |
| 2025-07-02 | 8.12 | 8.21 | 8.09 | 8.20 | 8.20 | qfq | 4,916,299 | 40,136,377 | 0.74% |
| 2025-07-01 | 8.13 | 8.18 | 8.09 | 8.14 | 8.14 | qfq | 2,804,702 | 22,815,748 | -0.12% |
| 2025-06-30 | 8.13 | 8.16 | 8.11 | 8.15 | 8.15 | qfq | 2,458,100 | 20,003,828 | 0.12% |
| 2025-06-27 | 8.13 | 8.15 | 8.09 | 8.14 | 8.14 | qfq | 3,097,567 | 25,142,727 | 0.49% |
| 2025-06-26 | 8.14 | 8.17 | 8.09 | 8.10 | 8.10 | qfq | 3,177,216 | 25,810,802 | -0.25% |
| 2025-06-25 | 8.10 | 8.15 | 8.01 | 8.12 | 8.12 | qfq | 4,097,700 | 33,126,555 | 0.74% |
| 2025-06-24 | 8.00 | 8.09 | 7.97 | 8.06 | 8.06 | qfq | 3,697,000 | 29,807,158 | 0.75% |
| 2025-06-23 | 7.86 | 8.02 | 7.85 | 8.00 | 8.00 | qfq | 2,936,800 | 23,385,286 | 1.01% |
| 2025-06-20 | 7.98 | 8.06 | 7.90 | 7.92 | 7.92 | qfq | 3,776,497 | 30,061,371 | -1.00% |
| 2025-06-19 | 8.10 | 8.11 | 7.97 | 8.00 | 8.00 | qfq | 4,444,697 | 35,664,502 | -1.36% |
| 2025-06-18 | 8.24 | 8.25 | 8.10 | 8.11 | 8.11 | qfq | 5,925,808 | 48,260,616 | -1.70% |
| 2025-06-17 | 8.28 | 8.33 | 8.22 | 8.25 | 8.25 | qfq | 3,837,400 | 31,676,555 | -0.24% |
| 2025-06-16 | 8.27 | 8.33 | 8.25 | 8.27 | 8.27 | qfq | 3,836,300 | 31,756,605 | -0.12% |
| 2025-06-13 | 8.40 | 8.44 | 8.28 | 8.28 | 8.28 | qfq | 5,324,300 | 44,301,553 | -1.90% |
| 2025-06-12 | 8.49 | 8.52 | 8.38 | 8.44 | 8.44 | qfq | 5,263,000 | 44,382,035 | -1.06% |
| 2025-06-11 | 8.39 | 8.58 | 8.38 | 8.53 | 8.53 | qfq | 7,015,800 | 59,781,503 | 1.07% |
| 2025-06-10 | 8.51 | 8.52 | 8.31 | 8.44 | 8.44 | qfq | 5,613,000 | 47,212,609 | -0.71% |
| 2025-06-09 | 8.39 | 8.50 | 8.37 | 8.50 | 8.50 | qfq | 5,226,600 | 44,287,282 | 1.19% |
| 2025-06-06 | 8.35 | 8.43 | 8.33 | 8.40 | 8.40 | qfq | 4,224,600 | 35,459,497 | 0.60% |
| 2025-06-05 | 8.45 | 8.48 | 8.32 | 8.35 | 8.35 | qfq | 4,305,800 | 36,060,666 | -1.42% |
| 2025-06-04 | 8.41 | 8.47 | 8.33 | 8.47 | 8.47 | qfq | 5,433,100 | 45,694,512 | 0.47% |
| 2025-06-03 | 8.33 | 8.50 | 8.21 | 8.43 | 8.43 | qfq | 5,710,800 | 47,865,184 | 0.84% |
| 2025-05-30 | 8.31 | 8.49 | 8.29 | 8.36 | 8.36 | qfq | 6,569,188 | 55,171,160 | 0.36% |
| 2025-05-29 | 8.27 | 8.34 | 8.22 | 8.33 | 8.33 | qfq | 3,427,400 | 28,464,221 | 0.73% |
| 2025-05-28 | 8.36 | 8.36 | 8.25 | 8.27 | 8.27 | qfq | 2,290,100 | 18,982,407 | -1.08% |
| 2025-05-27 | 8.25 | 8.37 | 8.21 | 8.36 | 8.36 | qfq | 3,572,300 | 29,687,548 | 1.33% |
| 2025-05-26 | 8.26 | 8.28 | 8.20 | 8.25 | 8.25 | qfq | 2,771,600 | 22,848,005 | 0.36% |
| 2025-05-23 | 8.30 | 8.37 | 8.21 | 8.22 | 8.22 | qfq | 4,400,800 | 36,443,490 | -0.96% |
| 2025-05-22 | 8.49 | 8.49 | 8.30 | 8.30 | 8.30 | qfq | 5,872,197 | 49,076,217 | -2.24% |
| 2025-05-21 | 8.59 | 8.59 | 8.44 | 8.49 | 8.49 | qfq | 5,892,600 | 49,977,604 | -1.28% |
| 2025-05-20 | 8.45 | 8.60 | 8.45 | 8.60 | 8.60 | qfq | 9,469,400 | 80,873,425 | 1.53% |
| 2025-05-19 | 8.50 | 8.58 | 8.41 | 8.47 | 8.47 | qfq | 7,566,711 | 64,067,392 | 2.05% |
| 2025-05-16 | 8.35 | 8.36 | 8.23 | 8.30 | 8.30 | qfq | 4,896,793 | 40,569,662 | -0.72% |
| 2025-05-15 | 8.34 | 8.40 | 8.30 | 8.36 | 8.36 | qfq | 4,268,400 | 35,673,131 | 0.24% |
| 2025-05-14 | 8.40 | 8.40 | 8.25 | 8.34 | 8.34 | qfq | 5,080,981 | 42,290,304 | -0.48% |
| 2025-05-13 | 8.42 | 8.46 | 8.36 | 8.38 | 8.38 | qfq | 4,127,090 | 34,658,520 | -0.12% |
| 2025-05-12 | 8.44 | 8.44 | 8.28 | 8.39 | 8.39 | qfq | 4,723,400 | 39,363,423 | 0.12% |
| 2025-05-09 | 8.48 | 8.52 | 8.36 | 8.38 | 8.38 | qfq | 4,554,000 | 38,312,931 | -1.18% |
| 2025-05-08 | 8.42 | 8.59 | 8.36 | 8.48 | 8.48 | qfq | 4,049,292 | 34,193,897 | 0.00% |
| 2025-05-07 | 8.36 | 8.59 | 8.35 | 8.48 | 8.48 | qfq | 7,283,411 | 61,568,105 | 1.80% |
| 2025-05-06 | 8.27 | 8.33 | 8.20 | 8.33 | 8.33 | qfq | 4,912,001 | 40,567,053 | 1.59% |
| 2025-04-30 | 8.28 | 8.37 | 8.20 | 8.20 | 8.20 | qfq | 4,669,600 | 38,564,829 | -0.36% |
| 2025-04-29 | 8.19 | 8.26 | 8.14 | 8.23 | 8.23 | qfq | 6,463,642 | 53,065,184 | 0.37% |
| 2025-04-28 | 8.45 | 8.47 | 8.20 | 8.20 | 8.20 | qfq | 12,766,288 | 106,147,194 | -6.61% |
| 2025-04-25 | 8.80 | 8.85 | 8.76 | 8.78 | 8.78 | qfq | 5,011,500 | 44,118,090 | 0.00% |
| 2025-04-24 | 8.76 | 8.95 | 8.73 | 8.78 | 8.78 | qfq | 7,685,279 | 68,112,871 | -0.23% |
| 2025-04-23 | 8.95 | 8.99 | 8.78 | 8.80 | 8.80 | qfq | 9,194,955 | 81,317,343 | -2.22% |
| 2025-04-22 | 9.08 | 9.08 | 8.88 | 9.00 | 9.00 | qfq | 7,798,001 | 70,021,875 | -0.44% |
| 2025-04-21 | 8.95 | 9.06 | 8.86 | 9.04 | 9.04 | qfq | 6,482,100 | 58,050,372 | 1.01% |
| 2025-04-18 | 9.25 | 9.27 | 8.88 | 8.95 | 8.95 | qfq | 13,586,316 | 122,513,972 | -3.24% |
| 2025-04-17 | 9.45 | 9.49 | 9.24 | 9.25 | 9.25 | qfq | 13,993,289 | 130,591,496 | -3.24% |
| 2025-04-16 | 9.76 | 9.91 | 9.48 | 9.56 | 9.56 | qfq | 16,116,700 | 155,841,755 | -2.75% |
| 2025-04-15 | 9.73 | 9.87 | 9.54 | 9.83 | 9.83 | qfq | 16,923,842 | 163,970,410 | 0.72% |
| 2025-04-14 | 9.49 | 9.77 | 9.42 | 9.76 | 9.76 | qfq | 19,469,395 | 187,233,572 | 2.41% |
| 2025-04-11 | 9.85 | 9.89 | 9.46 | 9.53 | 9.53 | qfq | 21,709,052 | 208,289,410 | -4.80% |
| 2025-04-10 | 9.65 | 10.19 | 9.60 | 10.01 | 10.01 | qfq | 28,644,942 | 285,219,504 | -0.30% |
| 2025-04-09 | 10.15 | 10.65 | 9.60 | 10.04 | 10.04 | qfq | 40,455,461 | 407,226,273 | -2.05% |
| 2025-04-08 | 9.12 | 10.25 | 9.12 | 10.25 | 10.25 | qfq | 40,076,984 | 390,575,084 | 9.98% |
| 2025-04-07 | 9.38 | 9.95 | 9.06 | 9.32 | 9.32 | qfq | 35,119,273 | 335,874,953 | -0.75% |
| 2025-04-03 | 9.05 | 9.45 | 9.03 | 9.39 | 9.39 | qfq | 13,599,002 | 127,100,845 | 2.96% |
| 2025-04-02 | 9.31 | 9.45 | 9.07 | 9.12 | 9.12 | qfq | 8,004,300 | 73,570,167 | -1.72% |
| 2025-04-01 | 9.13 | 9.30 | 9.06 | 9.28 | 9.28 | qfq | 8,338,695 | 76,820,021 | 2.43% |
| 2025-03-31 | 9.26 | 9.39 | 8.94 | 9.06 | 9.06 | qfq | 9,028,450 | 82,499,330 | -2.05% |
| 2025-03-28 | 9.40 | 9.47 | 9.23 | 9.25 | 9.25 | qfq | 9,144,500 | 85,214,605 | -1.70% |
| 2025-03-27 | 9.40 | 9.55 | 9.35 | 9.41 | 9.41 | qfq | 15,219,890 | 143,448,135 | -1.57% |
| 2025-03-26 | 9.05 | 9.79 | 8.95 | 9.56 | 9.56 | qfq | 24,771,790 | 233,205,640 | 6.22% |
| 2025-03-25 | 8.95 | 9.08 | 8.81 | 9.00 | 9.00 | qfq | 8,041,600 | 71,951,309 | 1.01% |
| 2025-03-24 | 9.07 | 9.13 | 8.77 | 8.91 | 8.91 | qfq | 9,506,000 | 84,676,343 | -1.11% |
| 2025-03-21 | 9.28 | 9.35 | 8.94 | 9.01 | 9.01 | qfq | 13,519,300 | 123,159,665 | -2.38% |
| 2025-03-20 | 9.35 | 9.70 | 9.21 | 9.23 | 9.23 | qfq | 16,101,025 | 151,755,704 | -2.02% |
| 2025-03-19 | 9.21 | 9.64 | 9.10 | 9.42 | 9.42 | qfq | 21,963,693 | 207,134,991 | 2.84% |
| 2025-03-18 | 9.06 | 9.19 | 8.97 | 9.16 | 9.16 | qfq | 13,970,908 | 126,815,271 | 0.88% |
| 2025-03-17 | 9.11 | 9.29 | 9.03 | 9.08 | 9.08 | qfq | 19,131,961 | 174,843,583 | 0.55% |
| 2025-03-14 | 9.28 | 9.39 | 9.00 | 9.03 | 9.03 | qfq | 26,765,729 | 243,645,501 | -1.74% |
| 2025-03-13 | 8.66 | 9.19 | 8.65 | 9.19 | 9.19 | qfq | 17,852,511 | 162,467,951 | 10.06% |
| 2025-03-12 | 8.39 | 8.44 | 8.34 | 8.35 | 8.35 | qfq | 4,229,160 | 35,384,192 | -0.95% |
| 2025-03-11 | 8.21 | 8.44 | 8.20 | 8.43 | 8.43 | qfq | 7,431,443 | 62,118,911 | 1.69% |
| 2025-03-10 | 8.32 | 8.39 | 8.22 | 8.29 | 8.29 | qfq | 4,389,100 | 36,393,728 | 0.48% |
| 2025-03-07 | 8.36 | 8.37 | 8.23 | 8.25 | 8.25 | qfq | 5,135,360 | 42,609,464 | -1.32% |
| 2025-03-06 | 8.30 | 8.37 | 8.24 | 8.36 | 8.36 | qfq | 5,356,401 | 44,496,841 | 0.48% |
| 2025-03-05 | 8.51 | 8.58 | 8.30 | 8.32 | 8.32 | qfq | 5,824,401 | 48,802,886 | -1.42% |
| 2025-03-04 | 8.21 | 8.45 | 8.16 | 8.44 | 8.44 | qfq | 6,509,581 | 54,222,930 | 2.18% |
| 2025-03-03 | 8.24 | 8.35 | 8.20 | 8.26 | 8.26 | qfq | 4,182,109 | 34,539,490 | 0.49% |
| 2025-02-28 | 8.39 | 8.46 | 8.20 | 8.22 | 8.22 | qfq | 6,891,200 | 57,325,613 | -2.38% |
| 2025-02-27 | 8.39 | 8.48 | 8.27 | 8.42 | 8.42 | qfq | 8,343,301 | 69,841,020 | 0.36% |
| 2025-02-26 | 8.15 | 8.55 | 8.12 | 8.39 | 8.39 | qfq | 10,301,259 | 86,056,823 | 3.20% |
| 2025-02-25 | 8.18 | 8.23 | 8.11 | 8.13 | 8.13 | qfq | 5,081,201 | 41,400,604 | -1.22% |
| 2025-02-24 | 8.21 | 8.35 | 8.21 | 8.23 | 8.23 | qfq | 5,941,101 | 49,156,480 | 0.86% |
| 2025-02-21 | 8.18 | 8.29 | 8.06 | 8.16 | 8.16 | qfq | 5,448,153 | 44,447,369 | -0.73% |
| 2025-02-20 | 8.21 | 8.26 | 8.15 | 8.22 | 8.22 | qfq | 4,191,900 | 34,408,352 | 0.12% |
| 2025-02-19 | 8.15 | 8.24 | 8.14 | 8.21 | 8.21 | qfq | 4,476,736 | 36,658,064 | 0.37% |
| 2025-02-18 | 8.38 | 8.40 | 8.16 | 8.18 | 8.18 | qfq | 5,389,100 | 44,502,031 | -2.27% |
| 2025-02-17 | 8.46 | 8.48 | 8.28 | 8.37 | 8.37 | qfq | 7,578,401 | 63,157,134 | -1.06% |
| 2025-02-14 | 8.47 | 8.61 | 8.36 | 8.46 | 8.46 | qfq | 8,305,201 | 70,615,760 | -0.12% |
| 2025-02-13 | 8.24 | 8.66 | 8.24 | 8.47 | 8.47 | qfq | 10,773,713 | 91,322,264 | 3.04% |
| 2025-02-12 | 8.27 | 8.31 | 8.16 | 8.22 | 8.22 | qfq | 4,176,700 | 34,298,905 | -0.72% |
| 2025-02-11 | 8.48 | 8.51 | 8.22 | 8.28 | 8.28 | qfq | 5,600,167 | 46,481,541 | -2.13% |
| 2025-02-10 | 8.32 | 8.47 | 8.28 | 8.46 | 8.46 | qfq | 5,294,988 | 44,343,555 | 1.68% |
| 2025-02-07 | 8.17 | 8.40 | 8.13 | 8.32 | 8.32 | qfq | 6,630,357 | 54,935,552 | 1.84% |
| 2025-02-06 | 8.21 | 8.21 | 8.00 | 8.17 | 8.17 | qfq | 4,446,816 | 36,034,660 | -0.37% |
| 2025-02-05 | 8.26 | 8.26 | 8.14 | 8.20 | 8.20 | qfq | 3,675,200 | 30,161,083 | 0.12% |
| 2025-01-27 | 8.17 | 8.37 | 8.15 | 8.19 | 8.19 | qfq | 4,617,591 | 38,138,052 | 0.99% |
| 2025-01-24 | 8.13 | 8.19 | 8.05 | 8.11 | 8.11 | qfq | 3,631,457 | 29,436,899 | -0.86% |
| 2025-01-23 | 8.21 | 8.30 | 8.18 | 8.18 | 8.18 | qfq | 3,954,815 | 32,643,095 | 0.37% |
| 2025-01-22 | 8.21 | 8.33 | 8.13 | 8.15 | 8.15 | qfq | 2,647,636 | 21,660,888 | -0.97% |
| 2025-01-21 | 8.34 | 8.40 | 8.14 | 8.23 | 8.23 | qfq | 3,611,800 | 29,726,613 | -1.08% |
| 2025-01-20 | 8.39 | 8.43 | 8.21 | 8.32 | 8.32 | qfq | 4,094,300 | 34,038,388 | -0.36% |
| 2025-01-17 | 8.28 | 8.38 | 8.24 | 8.35 | 8.35 | qfq | 3,056,200 | 25,396,676 | 0.36% |
| 2025-01-16 | 8.33 | 8.47 | 8.25 | 8.32 | 8.32 | qfq | 3,971,900 | 33,189,060 | 0.24% |
| 2025-01-15 | 8.29 | 8.35 | 8.20 | 8.30 | 8.30 | qfq | 3,201,900 | 26,516,179 | 0.00% |
| 2025-01-14 | 8.16 | 8.31 | 8.16 | 8.30 | 8.30 | qfq | 4,864,700 | 40,115,219 | 1.84% |
| 2025-01-13 | 7.95 | 8.15 | 7.76 | 8.15 | 8.15 | qfq | 4,193,600 | 33,559,905 | 2.52% |
| 2025-01-10 | 8.23 | 8.27 | 7.93 | 7.95 | 7.95 | qfq | 4,138,100 | 33,491,906 | -3.52% |
| 2025-01-09 | 8.21 | 8.29 | 8.12 | 8.24 | 8.24 | qfq | 3,442,800 | 28,267,486 | 0.37% |
| 2025-01-08 | 8.31 | 8.40 | 8.06 | 8.21 | 8.21 | qfq | 4,963,500 | 40,750,412 | -1.68% |
| 2025-01-07 | 8.16 | 8.36 | 8.09 | 8.35 | 8.35 | qfq | 3,482,600 | 28,598,360 | 2.33% |
| 2025-01-06 | 8.27 | 8.37 | 7.99 | 8.16 | 8.16 | qfq | 4,740,000 | 38,779,764 | -1.69% |
| 2025-01-03 | 8.79 | 8.79 | 8.28 | 8.30 | 8.30 | qfq | 8,371,667 | 70,660,194 | -4.60% |
| 2025-01-02 | 8.97 | 9.05 | 8.60 | 8.70 | 8.70 | qfq | 5,642,000 | 49,992,454 | -2.14% |
| 2024-12-31 | 9.09 | 9.23 | 8.89 | 8.89 | 8.89 | qfq | 5,077,401 | 45,747,186 | -2.20% |
| 2024-12-30 | 9.25 | 9.33 | 9.01 | 9.09 | 9.09 | qfq | 5,790,701 | 52,809,164 | -1.94% |
| 2024-12-27 | 8.96 | 9.34 | 8.90 | 9.27 | 9.27 | qfq | 6,896,801 | 63,457,068 | 3.46% |
| 2024-12-26 | 8.93 | 9.07 | 8.92 | 8.96 | 8.96 | qfq | 3,642,900 | 32,803,945 | 0.22% |
| 2024-12-25 | 9.11 | 9.14 | 8.81 | 8.94 | 8.94 | qfq | 5,506,560 | 49,096,571 | -2.40% |
| 2024-12-24 | 9.21 | 9.25 | 9.03 | 9.16 | 9.16 | qfq | 4,700,671 | 42,875,671 | -0.11% |
| 2024-12-23 | 9.70 | 9.87 | 9.14 | 9.17 | 9.17 | qfq | 8,842,574 | 82,629,173 | -3.98% |
| 2024-12-20 | 9.49 | 9.62 | 9.47 | 9.55 | 9.55 | qfq | 5,100,374 | 48,680,199 | 0.53% |
| 2024-12-19 | 9.47 | 9.54 | 9.32 | 9.50 | 9.50 | qfq | 5,684,274 | 53,732,297 | -0.63% |
| 2024-12-18 | 9.77 | 9.82 | 9.51 | 9.56 | 9.56 | qfq | 5,930,720 | 57,144,943 | -1.85% |
| 2024-12-17 | 10.15 | 10.21 | 9.70 | 9.74 | 9.74 | qfq | 8,570,712 | 84,573,299 | -4.42% |
| 2024-12-16 | 10.35 | 10.47 | 10.11 | 10.19 | 10.19 | qfq | 6,273,403 | 64,409,045 | -1.45% |
| 2024-12-13 | 10.50 | 10.57 | 10.28 | 10.34 | 10.34 | qfq | 8,590,800 | 89,142,978 | -2.27% |
| 2024-12-12 | 10.51 | 10.65 | 10.33 | 10.58 | 10.58 | qfq | 9,228,203 | 96,953,697 | 0.76% |
| 2024-12-11 | 10.09 | 10.62 | 10.00 | 10.50 | 10.50 | qfq | 14,646,000 | 152,665,329 | 4.17% |
| 2024-12-10 | 10.34 | 10.46 | 10.04 | 10.08 | 10.08 | qfq | 9,917,100 | 100,803,262 | 0.90% |
| 2024-12-09 | 10.16 | 10.23 | 9.92 | 9.99 | 9.99 | qfq | 9,481,700 | 95,327,610 | -1.38% |
| 2024-12-06 | 10.16 | 10.23 | 9.97 | 10.13 | 10.13 | qfq | 8,948,600 | 90,325,403 | -0.10% |
| 2024-12-05 | 10.42 | 10.55 | 10.07 | 10.14 | 10.14 | qfq | 11,920,637 | 121,429,155 | -2.50% |
| 2024-12-04 | 10.65 | 10.80 | 10.34 | 10.40 | 10.40 | qfq | 15,812,521 | 166,403,645 | -3.79% |
| 2024-12-03 | 10.29 | 11.27 | 10.29 | 10.81 | 10.81 | qfq | 36,408,785 | 395,337,452 | 3.74% |
| 2024-12-02 | 9.54 | 10.47 | 9.49 | 10.42 | 10.42 | qfq | 34,988,905 | 357,847,099 | 9.45% |
| 2024-11-29 | 9.23 | 9.58 | 9.21 | 9.52 | 9.52 | qfq | 13,106,900 | 123,786,970 | 3.14% |
| 2024-11-28 | 9.15 | 9.30 | 9.09 | 9.23 | 9.23 | qfq | 6,364,900 | 58,721,099 | 0.87% |
| 2024-11-27 | 9.25 | 9.26 | 8.90 | 9.15 | 9.15 | qfq | 7,390,400 | 66,840,202 | -0.76% |
| 2024-11-26 | 9.16 | 9.35 | 9.14 | 9.22 | 9.22 | qfq | 6,633,448 | 61,375,359 | 0.66% |
| 2024-11-25 | 9.06 | 9.30 | 8.97 | 9.16 | 9.16 | qfq | 6,361,694 | 58,111,212 | 0.99% |
| 2024-11-22 | 9.42 | 9.58 | 9.05 | 9.07 | 9.07 | qfq | 11,555,535 | 107,124,450 | -4.53% |
| 2024-11-21 | 9.11 | 9.56 | 9.11 | 9.50 | 9.50 | qfq | 15,855,001 | 148,474,781 | 4.17% |
| 2024-11-20 | 9.03 | 9.17 | 8.96 | 9.12 | 9.12 | qfq | 6,866,870 | 62,183,448 | 1.00% |
| 2024-11-19 | 8.99 | 9.08 | 8.80 | 9.03 | 9.03 | qfq | 6,433,900 | 57,460,352 | 0.56% |
| 2024-11-18 | 8.95 | 9.38 | 8.91 | 8.98 | 8.98 | qfq | 11,321,721 | 103,018,531 | 1.70% |
| 2024-11-15 | 8.93 | 9.06 | 8.78 | 8.83 | 8.83 | qfq | 5,376,900 | 48,016,759 | -1.12% |
| 2024-11-14 | 9.13 | 9.17 | 8.92 | 8.93 | 8.93 | qfq | 5,139,800 | 46,297,745 | -2.30% |
| 2024-11-13 | 9.30 | 9.37 | 9.01 | 9.14 | 9.14 | qfq | 8,211,500 | 75,233,560 | -1.61% |
| 2024-11-12 | 9.04 | 9.59 | 9.04 | 9.29 | 9.29 | qfq | 16,032,702 | 149,475,474 | 2.88% |
| 2024-11-11 | 8.92 | 9.08 | 8.87 | 9.03 | 9.03 | qfq | 6,394,300 | 57,251,798 | 0.11% |
| 2024-11-08 | 9.17 | 9.22 | 8.94 | 9.02 | 9.02 | qfq | 10,130,151 | 91,594,786 | -1.10% |
| 2024-11-07 | 8.80 | 9.20 | 8.77 | 9.12 | 9.12 | qfq | 13,398,434 | 121,511,263 | 4.11% |
| 2024-11-06 | 8.58 | 8.82 | 8.51 | 8.76 | 8.76 | qfq | 8,455,920 | 73,298,266 | 1.74% |
| 2024-11-05 | 8.55 | 8.64 | 8.49 | 8.61 | 8.61 | qfq | 7,680,100 | 65,952,774 | 0.58% |
| 2024-11-04 | 8.39 | 8.56 | 8.32 | 8.56 | 8.56 | qfq | 4,720,700 | 39,948,917 | 1.90% |
| 2024-11-01 | 8.47 | 8.59 | 8.28 | 8.40 | 8.40 | qfq | 6,648,406 | 56,109,757 | -1.06% |
| 2024-10-31 | 8.59 | 8.68 | 8.44 | 8.49 | 8.49 | qfq | 7,255,339 | 61,989,666 | -1.96% |
| 2024-10-30 | 8.70 | 8.75 | 8.55 | 8.66 | 8.66 | qfq | 5,277,015 | 45,676,217 | 0.35% |
| 2024-10-29 | 8.99 | 9.01 | 8.61 | 8.63 | 8.63 | qfq | 7,447,214 | 64,966,018 | -3.68% |
| 2024-10-28 | 8.85 | 8.99 | 8.79 | 8.96 | 8.96 | qfq | 8,552,035 | 76,088,153 | 1.93% |
| 2024-10-25 | 8.68 | 8.86 | 8.68 | 8.79 | 8.79 | qfq | 5,010,699 | 44,041,758 | 0.92% |
| 2024-10-24 | 8.65 | 8.87 | 8.65 | 8.71 | 8.71 | qfq | 5,663,400 | 49,582,940 | -0.68% |
| 2024-10-23 | 8.79 | 8.87 | 8.61 | 8.77 | 8.77 | qfq | 6,626,301 | 57,836,956 | 0.46% |
| 2024-10-22 | 8.36 | 8.74 | 8.36 | 8.73 | 8.73 | qfq | 7,419,346 | 63,632,514 | 3.80% |
| 2024-10-21 | 8.37 | 8.50 | 8.32 | 8.41 | 8.41 | qfq | 5,322,794 | 44,782,052 | 0.48% |
| 2024-10-18 | 8.25 | 8.48 | 8.10 | 8.37 | 8.37 | qfq | 6,599,641 | 54,730,432 | 1.70% |
| 2024-10-17 | 8.35 | 8.49 | 8.21 | 8.23 | 8.23 | qfq | 4,012,800 | 33,456,801 | -0.96% |
| 2024-10-16 | 8.27 | 8.44 | 8.20 | 8.31 | 8.31 | qfq | 4,589,585 | 38,212,846 | -0.48% |
| 2024-10-15 | 8.73 | 8.73 | 8.30 | 8.35 | 8.35 | qfq | 8,163,721 | 69,526,961 | -4.35% |
| 2024-10-14 | 8.70 | 8.79 | 8.62 | 8.73 | 8.73 | qfq | 3,861,353 | 33,646,574 | 1.04% |
| 2024-10-11 | 9.07 | 9.08 | 8.56 | 8.64 | 8.64 | qfq | 6,128,147 | 53,984,431 | -4.11% |
| 2024-10-10 | 8.90 | 9.30 | 8.90 | 9.01 | 9.01 | qfq | 10,026,406 | 91,234,964 | 2.74% |
| 2024-10-09 | 9.26 | 9.26 | 8.76 | 8.77 | 8.77 | qfq | 12,291,600 | 110,904,277 | -7.39% |
| 2024-10-08 | 10.07 | 10.07 | 8.98 | 9.47 | 9.47 | qfq | 19,055,269 | 181,731,495 | 3.38% |
| 2024-09-30 | 8.68 | 9.19 | 8.46 | 9.16 | 9.16 | qfq | 14,759,909 | 131,002,250 | 9.18% |
| 2024-09-27 | 8.15 | 8.48 | 8.13 | 8.39 | 8.39 | qfq | 6,646,482 | 55,157,901 | 4.48% |
| 2024-09-26 | 7.58 | 8.03 | 7.58 | 8.03 | 8.03 | qfq | 3,973,020 | 31,224,004 | 4.83% |
| 2024-09-25 | 7.69 | 7.85 | 7.64 | 7.66 | 7.66 | qfq | 3,692,579 | 28,603,488 | 0.39% |
| 2024-09-24 | 7.35 | 7.63 | 7.34 | 7.63 | 7.63 | qfq | 3,442,500 | 25,840,022 | 4.66% |
| 2024-09-23 | 7.28 | 7.40 | 7.27 | 7.29 | 7.29 | qfq | 1,348,200 | 9,863,366 | -0.68% |
| 2024-09-20 | 7.52 | 7.52 | 7.27 | 7.34 | 7.34 | qfq | 2,155,471 | 15,814,983 | -1.48% |
| 2024-09-19 | 7.26 | 7.53 | 7.22 | 7.45 | 7.45 | qfq | 3,673,700 | 27,225,773 | 3.76% |
| 2024-09-18 | 7.42 | 7.44 | 7.17 | 7.18 | 7.18 | qfq | 3,477,949 | 25,203,549 | -3.49% |
| 2024-09-13 | 7.61 | 7.66 | 7.42 | 7.44 | 7.44 | qfq | 2,058,700 | 15,445,302 | -2.11% |
| 2024-09-12 | 7.60 | 7.71 | 7.60 | 7.60 | 7.60 | qfq | 1,125,040 | 8,604,698 | -0.26% |
| 2024-09-11 | 7.73 | 7.73 | 7.58 | 7.62 | 7.62 | qfq | 1,656,600 | 12,632,850 | -1.04% |
| 2024-09-10 | 7.68 | 7.86 | 7.59 | 7.70 | 7.70 | qfq | 2,458,271 | 18,946,427 | -0.26% |
| 2024-09-09 | 7.68 | 7.75 | 7.57 | 7.72 | 7.72 | qfq | 1,245,300 | 9,555,388 | 0.00% |
| 2024-09-06 | 7.87 | 7.92 | 7.70 | 7.72 | 7.72 | qfq | 2,387,964 | 18,558,396 | -2.15% |
| 2024-09-05 | 7.70 | 7.92 | 7.68 | 7.89 | 7.89 | qfq | 2,427,800 | 19,051,967 | 2.33% |
| 2024-09-04 | 7.77 | 7.90 | 7.68 | 7.71 | 7.71 | qfq | 1,806,024 | 14,025,694 | -1.53% |
| 2024-09-03 | 7.77 | 7.91 | 7.72 | 7.83 | 7.83 | qfq | 1,338,422 | 10,480,925 | 0.90% |
| 2024-09-02 | 7.88 | 7.95 | 7.76 | 7.76 | 7.76 | qfq | 2,056,200 | 16,176,432 | -1.52% |
| 2024-08-30 | 7.74 | 7.96 | 7.70 | 7.88 | 7.88 | qfq | 2,030,400 | 15,986,200 | 1.81% |
| 2024-08-29 | 7.69 | 7.76 | 7.60 | 7.74 | 7.74 | qfq | 1,376,200 | 10,608,792 | 0.78% |
| 2024-08-28 | 7.61 | 7.75 | 7.51 | 7.68 | 7.68 | qfq | 1,498,800 | 11,478,002 | 0.39% |
| 2024-08-27 | 7.78 | 7.79 | 7.63 | 7.65 | 7.65 | qfq | 1,524,400 | 11,730,252 | -1.16% |
| 2024-08-26 | 7.51 | 7.79 | 7.43 | 7.74 | 7.74 | qfq | 2,559,400 | 19,657,040 | 1.71% |
| 2024-08-23 | 7.79 | 7.84 | 7.55 | 7.61 | 7.61 | qfq | 2,469,600 | 18,946,671 | -2.44% |
| 2024-08-22 | 7.90 | 7.94 | 7.72 | 7.80 | 7.80 | qfq | 1,828,400 | 14,288,275 | -1.27% |
| 2024-08-21 | 7.89 | 7.98 | 7.86 | 7.90 | 7.90 | qfq | 1,438,199 | 11,389,530 | -0.50% |
| 2024-08-20 | 8.08 | 8.10 | 7.89 | 7.94 | 7.94 | qfq | 2,003,111 | 15,966,760 | -2.22% |
| 2024-08-19 | 8.10 | 8.22 | 8.04 | 8.12 | 8.12 | qfq | 1,996,211 | 16,212,058 | -0.25% |
| 2024-08-16 | 8.25 | 8.29 | 8.13 | 8.14 | 8.14 | qfq | 2,065,169 | 16,909,486 | -1.69% |
| 2024-08-15 | 8.25 | 8.33 | 8.16 | 8.28 | 8.28 | qfq | 1,540,602 | 12,727,682 | 0.36% |
| 2024-08-14 | 8.27 | 8.30 | 8.17 | 8.25 | 8.25 | qfq | 1,643,769 | 13,520,938 | -0.60% |
| 2024-08-13 | 8.28 | 8.50 | 8.21 | 8.30 | 8.30 | qfq | 2,451,893 | 20,487,319 | 0.12% |
| 2024-08-12 | 8.30 | 8.42 | 8.27 | 8.29 | 8.29 | qfq | 1,841,869 | 15,364,905 | -0.12% |
| 2024-08-09 | 8.48 | 8.51 | 8.30 | 8.30 | 8.30 | qfq | 2,130,202 | 17,846,454 | -1.89% |
| 2024-08-08 | 8.38 | 8.51 | 8.32 | 8.46 | 8.46 | qfq | 2,341,893 | 19,714,373 | 0.95% |
| 2024-08-07 | 8.54 | 8.57 | 8.33 | 8.38 | 8.38 | qfq | 2,759,900 | 23,191,328 | -2.22% |
| 2024-08-06 | 8.55 | 8.59 | 8.45 | 8.57 | 8.57 | qfq | 2,204,769 | 18,760,234 | 1.78% |
| 2024-08-05 | 8.57 | 8.75 | 8.40 | 8.42 | 8.42 | qfq | 3,926,702 | 33,568,628 | -2.43% |
| 2024-08-02 | 8.57 | 8.84 | 8.55 | 8.63 | 8.63 | qfq | 4,099,500 | 35,707,816 | 0.23% |
| 2024-08-01 | 8.62 | 8.75 | 8.59 | 8.61 | 8.61 | qfq | 2,759,100 | 23,886,460 | -0.46% |
| 2024-07-31 | 8.44 | 8.65 | 8.35 | 8.65 | 8.65 | qfq | 3,999,300 | 34,174,855 | 2.25% |
| 2024-07-30 | 8.32 | 8.54 | 8.32 | 8.46 | 8.46 | qfq | 3,768,600 | 31,850,851 | 1.68% |
| 2024-07-29 | 8.60 | 8.62 | 8.24 | 8.32 | 8.32 | qfq | 5,091,200 | 42,440,112 | -3.59% |
| 2024-07-26 | 8.44 | 8.78 | 8.42 | 8.63 | 8.63 | qfq | 5,145,669 | 44,247,714 | 2.25% |
| 2024-07-25 | 8.11 | 8.55 | 8.11 | 8.44 | 8.44 | qfq | 5,590,710 | 46,928,430 | 4.20% |
| 2024-07-24 | 8.22 | 8.33 | 8.05 | 8.10 | 8.10 | qfq | 2,927,400 | 23,841,338 | -1.22% |
| 2024-07-23 | 8.44 | 8.57 | 8.20 | 8.20 | 8.20 | qfq | 3,358,400 | 28,051,403 | -3.42% |
| 2024-07-22 | 8.82 | 8.95 | 8.47 | 8.49 | 8.49 | qfq | 6,519,200 | 56,231,336 | -3.63% |
| 2024-07-19 | 8.42 | 8.88 | 8.30 | 8.81 | 8.81 | qfq | 7,284,322 | 63,152,222 | 4.26% |
| 2024-07-18 | 8.48 | 8.52 | 8.18 | 8.45 | 8.45 | qfq | 5,003,948 | 41,877,952 | -1.29% |
| 2024-07-17 | 8.30 | 8.64 | 8.24 | 8.56 | 8.56 | qfq | 4,793,564 | 40,449,370 | 2.76% |
| 2024-07-16 | 8.07 | 8.40 | 8.04 | 8.33 | 8.33 | qfq | 4,138,100 | 34,291,525 | 2.33% |
| 2024-07-15 | 7.96 | 8.21 | 7.92 | 8.14 | 8.14 | qfq | 4,630,293 | 37,582,654 | 2.26% |
| 2024-07-12 | 8.02 | 8.08 | 7.86 | 7.96 | 7.96 | qfq | 3,488,200 | 27,751,421 | -0.62% |
| 2024-07-11 | 7.91 | 8.19 | 7.87 | 8.01 | 8.01 | qfq | 6,229,900 | 50,254,674 | 1.91% |
| 2024-07-10 | 8.10 | 8.51 | 7.86 | 7.86 | 7.86 | qfq | 11,695,200 | 93,214,035 | -9.97% |
| 2024-07-09 | 8.82 | 8.93 | 8.43 | 8.73 | 8.73 | qfq | 3,450,690 | 29,708,963 | -0.91% |
| 2024-07-08 | 8.88 | 8.94 | 8.68 | 8.81 | 8.81 | qfq | 2,039,890 | 17,987,002 | -1.56% |
| 2024-07-05 | 8.97 | 8.99 | 8.80 | 8.95 | 8.95 | qfq | 2,800,681 | 24,918,444 | -0.22% |
| 2024-07-04 | 9.45 | 9.54 | 8.86 | 8.97 | 8.97 | qfq | 4,645,800 | 42,375,716 | -5.58% |
| 2024-07-03 | 9.52 | 9.60 | 9.47 | 9.50 | 9.50 | qfq | 1,134,800 | 10,807,082 | -0.11% |
| 2024-07-02 | 9.58 | 9.65 | 9.48 | 9.51 | 9.51 | qfq | 1,556,200 | 14,863,770 | -0.83% |
| 2024-07-01 | 9.42 | 9.63 | 9.42 | 9.59 | 9.59 | qfq | 1,899,201 | 18,110,133 | 1.16% |
| 2024-06-28 | 9.58 | 9.68 | 9.47 | 9.48 | 9.48 | qfq | 1,497,300 | 14,345,247 | -1.04% |
| 2024-06-27 | 9.51 | 9.68 | 9.50 | 9.58 | 9.58 | qfq | 1,613,000 | 15,458,376 | 0.00% |
| 2024-06-26 | 9.35 | 9.59 | 9.26 | 9.58 | 9.58 | qfq | 1,622,400 | 15,359,412 | 1.91% |
| 2024-06-25 | 9.47 | 9.48 | 9.33 | 9.40 | 9.40 | qfq | 1,864,800 | 17,505,350 | -0.74% |
| 2024-06-24 | 9.63 | 9.77 | 9.40 | 9.47 | 9.47 | qfq | 2,864,517 | 27,420,144 | -1.15% |
| 2024-06-21 | 9.58 | 9.75 | 9.52 | 9.58 | 9.58 | qfq | 1,849,152 | 17,790,896 | 0.00% |
| 2024-06-20 | 9.75 | 9.80 | 9.57 | 9.58 | 9.58 | qfq | 1,936,900 | 18,719,883 | -1.64% |
| 2024-06-19 | 9.90 | 9.90 | 9.69 | 9.74 | 9.74 | qfq | 1,765,309 | 17,239,629 | -1.42% |
| 2024-06-18 | 10.02 | 10.09 | 9.86 | 9.88 | 9.88 | qfq | 2,476,300 | 24,593,813 | -0.80% |
| 2024-06-17 | 10.11 | 10.14 | 9.88 | 9.96 | 9.96 | qfq | 2,638,787 | 26,329,393 | -1.29% |
| 2024-06-14 | 9.91 | 10.18 | 9.66 | 10.09 | 10.09 | qfq | 5,213,197 | 52,038,503 | 3.38% |
| 2024-06-13 | 9.86 | 10.01 | 9.75 | 9.76 | 9.76 | qfq | 3,574,551 | 35,371,641 | -1.01% |
| 2024-06-12 | 9.87 | 10.07 | 9.82 | 9.86 | 9.86 | qfq | 2,883,400 | 28,604,696 | 0.31% |
| 2024-06-11 | 9.60 | 9.88 | 9.53 | 9.83 | 9.83 | qfq | 2,613,261 | 25,376,132 | 1.65% |
| 2024-06-07 | 9.66 | 9.76 | 9.43 | 9.67 | 9.67 | qfq | 3,265,973 | 31,376,926 | 1.36% |
| 2024-06-06 | 9.77 | 9.89 | 9.40 | 9.54 | 9.54 | qfq | 5,169,012 | 49,558,440 | -3.05% |
| 2024-06-05 | 10.21 | 10.21 | 9.83 | 9.84 | 9.84 | qfq | 5,102,901 | 50,914,578 | -4.09% |
| 2024-06-04 | 10.20 | 10.33 | 10.01 | 10.26 | 10.26 | qfq | 6,804,902 | 69,111,259 | -2.47% |
| 2024-06-03 | 10.34 | 11.07 | 10.26 | 10.52 | 10.52 | qfq | 11,138,761 | 118,656,008 | 3.24% |
| 2024-05-31 | 10.18 | 10.24 | 10.05 | 10.19 | 10.19 | qfq | 3,491,500 | 35,442,618 | 0.39% |
| 2024-05-30 | 10.36 | 10.44 | 10.12 | 10.15 | 10.15 | qfq | 5,351,600 | 54,823,729 | -2.87% |
| 2024-05-29 | 10.40 | 10.62 | 10.35 | 10.45 | 10.45 | qfq | 4,154,790 | 43,542,954 | 0.10% |
| 2024-05-28 | 10.72 | 10.77 | 10.41 | 10.44 | 10.44 | qfq | 7,275,400 | 76,440,029 | -2.97% |
| 2024-05-27 | 11.00 | 11.12 | 10.60 | 10.76 | 10.76 | qfq | 9,736,400 | 104,696,638 | -3.06% |
| 2024-05-24 | 10.83 | 11.35 | 10.65 | 11.10 | 11.10 | qfq | 13,032,481 | 143,804,293 | 2.30% |
| 2024-05-23 | 11.11 | 11.23 | 10.68 | 10.85 | 10.85 | qfq | 11,242,195 | 123,069,827 | -2.34% |
| 2024-05-22 | 10.66 | 11.14 | 10.60 | 11.11 | 11.11 | qfq | 12,186,204 | 133,011,366 | 4.03% |
| 2024-05-21 | 10.48 | 11.11 | 10.42 | 10.68 | 10.68 | qfq | 10,898,155 | 117,227,229 | 1.42% |
| 2024-05-20 | 10.25 | 10.68 | 10.25 | 10.53 | 10.53 | qfq | 6,814,713 | 71,755,099 | 3.24% |
| 2024-05-17 | 10.15 | 10.31 | 10.10 | 10.20 | 10.20 | qfq | 3,118,800 | 31,774,079 | 0.89% |
| 2024-05-16 | 10.11 | 10.23 | 10.03 | 10.11 | 10.11 | qfq | 3,049,300 | 30,920,807 | 0.30% |
| 2024-05-15 | 10.21 | 10.34 | 10.06 | 10.08 | 10.08 | qfq | 3,262,900 | 33,155,347 | -1.75% |
| 2024-05-14 | 9.91 | 10.33 | 9.91 | 10.26 | 10.26 | qfq | 6,559,073 | 66,802,530 | 3.53% |
| 2024-05-13 | 10.05 | 10.11 | 9.88 | 9.91 | 9.91 | qfq | 3,515,373 | 35,054,606 | -1.59% |
| 2024-05-10 | 10.12 | 10.33 | 10.05 | 10.07 | 10.07 | qfq | 3,177,773 | 32,268,599 | -0.69% |
| 2024-05-09 | 10.13 | 10.19 | 10.04 | 10.14 | 10.14 | qfq | 3,497,487 | 35,426,380 | 0.30% |
| 2024-05-08 | 9.99 | 10.27 | 9.95 | 10.11 | 10.11 | qfq | 5,528,300 | 55,947,717 | 0.50% |
| 2024-05-07 | 10.04 | 10.14 | 9.91 | 10.06 | 10.06 | qfq | 3,788,101 | 37,879,188 | -0.20% |
| 2024-05-06 | 10.08 | 10.25 | 10.01 | 10.08 | 10.08 | qfq | 2,863,000 | 28,930,620 | 0.40% |
| 2024-04-30 | 9.88 | 10.13 | 9.86 | 10.04 | 10.04 | qfq | 4,829,900 | 48,346,818 | 1.83% |
| 2024-04-29 | 9.57 | 9.90 | 9.55 | 9.86 | 9.86 | qfq | 4,854,266 | 47,638,170 | 2.39% |
| 2024-04-26 | 9.66 | 9.67 | 9.50 | 9.63 | 9.63 | qfq | 2,732,825 | 26,257,665 | -0.21% |
| 2024-04-25 | 9.51 | 9.74 | 9.51 | 9.65 | 9.65 | qfq | 2,280,700 | 22,011,124 | 1.26% |
| 2024-04-24 | 9.49 | 9.55 | 9.39 | 9.53 | 9.53 | qfq | 1,875,800 | 17,751,961 | 0.42% |
| 2024-04-23 | 9.50 | 9.60 | 9.43 | 9.49 | 9.49 | qfq | 2,753,220 | 26,181,179 | -0.84% |
| 2024-04-22 | 9.09 | 9.68 | 9.07 | 9.57 | 9.57 | qfq | 4,845,643 | 45,856,344 | 3.24% |
| 2024-04-19 | 9.40 | 9.40 | 9.23 | 9.27 | 9.27 | qfq | 2,733,600 | 25,362,439 | -1.49% |
| 2024-04-18 | 9.54 | 9.56 | 9.30 | 9.41 | 9.41 | qfq | 3,262,100 | 30,779,069 | -1.36% |
| 2024-04-17 | 9.24 | 9.57 | 9.24 | 9.54 | 9.54 | qfq | 3,637,130 | 34,441,213 | 3.47% |
| 2024-04-16 | 9.69 | 9.74 | 9.22 | 9.22 | 9.22 | qfq | 6,080,877 | 56,805,718 | -4.95% |
| 2024-04-15 | 10.01 | 10.09 | 9.56 | 9.70 | 9.70 | qfq | 7,235,871 | 70,494,547 | -3.10% |
| 2024-04-12 | 10.32 | 10.44 | 9.97 | 10.01 | 10.01 | qfq | 5,016,316 | 50,716,329 | -2.91% |
| 2024-04-11 | 10.54 | 10.56 | 10.28 | 10.31 | 10.31 | qfq | 5,094,794 | 53,024,457 | -2.46% |
| 2024-04-10 | 10.91 | 10.97 | 10.51 | 10.57 | 10.57 | qfq | 5,040,700 | 53,828,522 | -3.12% |
| 2024-04-09 | 10.94 | 10.95 | 10.66 | 10.91 | 10.91 | qfq | 3,725,031 | 40,256,340 | 0.46% |
| 2024-04-08 | 11.04 | 11.07 | 10.78 | 10.86 | 10.86 | qfq | 5,059,202 | 55,155,823 | -1.63% |
| 2024-04-03 | 10.88 | 11.10 | 10.88 | 11.04 | 11.04 | qfq | 4,941,630 | 54,397,182 | 1.28% |
| 2024-04-02 | 11.03 | 11.03 | 10.80 | 10.90 | 10.90 | qfq | 4,360,609 | 47,502,902 | -1.27% |
| 2024-04-01 | 10.95 | 11.18 | 10.92 | 11.04 | 11.04 | qfq | 4,878,700 | 53,956,305 | 0.36% |
| 2024-03-29 | 10.72 | 11.03 | 10.64 | 11.00 | 11.00 | qfq | 5,314,029 | 57,813,674 | 2.80% |
| 2024-03-28 | 10.69 | 10.77 | 10.60 | 10.70 | 10.70 | qfq | 4,775,528 | 51,030,354 | 0.19% |
| 2024-03-27 | 11.01 | 11.02 | 10.63 | 10.68 | 10.68 | qfq | 4,518,407 | 48,873,512 | -3.09% |
| 2024-03-26 | 10.95 | 11.14 | 10.80 | 11.02 | 11.02 | qfq | 5,343,417 | 58,687,124 | 1.85% |
| 2024-03-25 | 11.16 | 11.23 | 10.79 | 10.82 | 10.82 | qfq | 6,912,900 | 76,250,168 | -3.99% |
| 2024-03-22 | 11.47 | 11.49 | 11.16 | 11.27 | 11.27 | qfq | 8,595,866 | 96,951,036 | -1.91% |
| 2024-03-21 | 10.92 | 11.57 | 10.88 | 11.49 | 11.49 | qfq | 12,358,512 | 140,375,118 | 5.12% |
| 2024-03-20 | 10.92 | 11.11 | 10.80 | 10.93 | 10.93 | qfq | 6,148,153 | 67,236,776 | -0.55% |
| 2024-03-19 | 10.59 | 11.19 | 10.50 | 10.99 | 10.99 | qfq | 10,757,984 | 117,573,342 | 3.29% |
| 2024-03-18 | 10.46 | 10.65 | 10.45 | 10.64 | 10.64 | qfq | 4,704,748 | 49,748,656 | 1.72% |
| 2024-03-15 | 10.29 | 10.49 | 10.28 | 10.46 | 10.46 | qfq | 2,996,359 | 31,153,538 | 1.26% |
| 2024-03-14 | 10.48 | 10.60 | 10.25 | 10.33 | 10.33 | qfq | 3,861,355 | 40,088,903 | -1.53% |
| 2024-03-13 | 10.57 | 10.57 | 10.29 | 10.49 | 10.49 | qfq | 6,338,777 | 66,001,194 | -0.85% |
| 2024-03-12 | 10.20 | 10.70 | 10.12 | 10.58 | 10.58 | qfq | 8,205,883 | 85,524,692 | 3.73% |
| 2024-03-11 | 9.80 | 10.20 | 9.80 | 10.20 | 10.20 | qfq | 6,078,612 | 61,216,048 | 3.24% |
| 2024-03-08 | 10.03 | 10.12 | 9.78 | 9.88 | 9.88 | qfq | 4,788,083 | 47,379,586 | -1.40% |
| 2024-03-07 | 9.95 | 10.26 | 9.94 | 10.02 | 10.02 | qfq | 5,227,813 | 52,735,378 | 0.40% |
| 2024-03-06 | 10.02 | 10.06 | 9.85 | 9.98 | 9.98 | qfq | 4,416,039 | 43,915,226 | -0.80% |
| 2024-03-05 | 9.99 | 10.24 | 9.95 | 10.06 | 10.06 | qfq | 5,124,700 | 51,872,300 | 0.30% |
| 2024-03-04 | 10.14 | 10.18 | 9.95 | 10.03 | 10.03 | qfq | 4,648,000 | 46,566,855 | -0.79% |
| 2024-03-01 | 10.15 | 10.26 | 10.02 | 10.11 | 10.11 | qfq | 4,707,020 | 47,573,021 | -0.79% |
| 2024-02-29 | 9.98 | 10.23 | 9.90 | 10.19 | 10.19 | qfq | 6,547,907 | 66,165,149 | 1.19% |
| 2024-02-28 | 10.74 | 10.88 | 10.01 | 10.07 | 10.07 | qfq | 11,089,057 | 117,293,362 | -5.80% |
| 2024-02-27 | 10.48 | 10.92 | 10.16 | 10.69 | 10.69 | qfq | 10,996,993 | 116,727,317 | 5.63% |
| 2024-02-26 | 10.05 | 10.33 | 9.93 | 10.12 | 10.12 | qfq | 7,118,862 | 72,133,506 | 0.50% |
| 2024-02-23 | 10.02 | 10.10 | 9.87 | 10.07 | 10.07 | qfq | 4,718,679 | 47,184,420 | 0.50% |
| 2024-02-22 | 9.89 | 10.03 | 9.80 | 10.02 | 10.02 | qfq | 5,104,191 | 50,650,281 | 1.01% |
| 2024-02-21 | 9.92 | 10.17 | 9.82 | 9.92 | 9.92 | qfq | 5,928,727 | 59,423,650 | -0.30% |
| 2024-02-20 | 9.90 | 9.98 | 9.75 | 9.95 | 9.95 | qfq | 3,671,422 | 36,255,544 | 0.51% |
| 2024-02-19 | 9.75 | 9.96 | 9.71 | 9.90 | 9.90 | qfq | 6,962,333 | 68,625,419 | 1.54% |
| 2024-02-08 | 9.00 | 9.85 | 8.92 | 9.75 | 9.75 | qfq | 9,067,981 | 86,012,003 | 7.50% |
| 2024-02-07 | 9.42 | 9.50 | 8.99 | 9.07 | 9.07 | qfq | 8,923,000 | 82,610,925 | -3.61% |
| 2024-02-06 | 8.84 | 9.59 | 8.54 | 9.41 | 9.41 | qfq | 8,698,208 | 78,725,727 | 5.61% |
| 2024-02-05 | 9.57 | 9.58 | 8.76 | 8.91 | 8.91 | qfq | 8,959,521 | 80,912,808 | -7.76% |
| 2024-02-02 | 9.90 | 10.31 | 9.30 | 9.66 | 9.66 | qfq | 7,468,024 | 73,547,687 | -2.72% |
| 2024-02-01 | 10.10 | 10.22 | 9.69 | 9.93 | 9.93 | qfq | 6,203,504 | 61,705,469 | -1.68% |
| 2024-01-31 | 10.70 | 10.74 | 10.07 | 10.10 | 10.10 | qfq | 7,482,535 | 77,455,619 | -6.39% |
| 2024-01-30 | 11.36 | 11.36 | 10.76 | 10.79 | 10.79 | qfq | 4,563,779 | 50,324,169 | -2.44% |
| 2024-01-29 | 11.51 | 11.52 | 11.05 | 11.06 | 11.06 | qfq | 3,921,600 | 43,985,340 | -2.81% |
| 2024-01-26 | 11.25 | 11.55 | 11.11 | 11.38 | 11.38 | qfq | 5,033,429 | 57,183,172 | 1.16% |
| 2024-01-25 | 10.64 | 11.25 | 10.64 | 11.25 | 11.25 | qfq | 5,849,542 | 64,337,034 | 5.04% |
| 2024-01-24 | 10.63 | 10.79 | 10.26 | 10.71 | 10.71 | qfq | 4,675,665 | 49,421,343 | 0.85% |
| 2024-01-23 | 10.65 | 10.80 | 10.41 | 10.62 | 10.62 | qfq | 5,227,012 | 55,365,669 | -0.65% |
| 2024-01-22 | 11.48 | 11.49 | 10.64 | 10.69 | 10.69 | qfq | 6,604,100 | 72,731,471 | -7.20% |
| 2024-01-19 | 11.48 | 11.61 | 11.38 | 11.52 | 11.52 | qfq | 4,470,500 | 51,518,957 | 0.17% |
| 2024-01-18 | 11.40 | 11.50 | 11.10 | 11.50 | 11.50 | qfq | 5,546,153 | 62,535,718 | 0.70% |
| 2024-01-17 | 11.79 | 11.83 | 11.40 | 11.42 | 11.42 | qfq | 3,032,007 | 35,104,842 | -2.73% |
| 2024-01-16 | 11.69 | 11.94 | 11.63 | 11.74 | 11.74 | qfq | 4,183,300 | 49,280,409 | 0.09% |
| 2024-01-15 | 11.88 | 11.98 | 11.68 | 11.73 | 11.73 | qfq | 3,276,016 | 38,675,676 | -0.76% |
| 2024-01-12 | 11.63 | 12.23 | 11.63 | 11.82 | 11.82 | qfq | 5,311,800 | 63,443,471 | 1.11% |
| 2024-01-11 | 11.36 | 11.70 | 11.32 | 11.69 | 11.69 | qfq | 4,114,700 | 47,747,366 | 2.36% |
| 2024-01-10 | 11.29 | 11.49 | 11.21 | 11.42 | 11.42 | qfq | 3,689,000 | 41,966,172 | 1.24% |
| 2024-01-09 | 11.28 | 11.47 | 11.18 | 11.28 | 11.28 | qfq | 3,163,967 | 35,800,184 | 0.45% |
| 2024-01-08 | 11.66 | 11.69 | 11.20 | 11.23 | 11.23 | qfq | 4,167,916 | 47,552,970 | -3.19% |
| 2024-01-05 | 11.96 | 12.00 | 11.51 | 11.60 | 11.60 | qfq | 4,129,359 | 48,566,294 | -3.41% |
| 2024-01-04 | 12.04 | 12.10 | 11.89 | 12.01 | 12.01 | qfq | 2,782,184 | 33,264,850 | -0.58% |
| 2024-01-03 | 12.12 | 12.28 | 12.00 | 12.08 | 12.08 | qfq | 3,141,824 | 38,041,034 | -0.58% |
| 2024-01-02 | 12.10 | 12.25 | 12.04 | 12.15 | 12.15 | qfq | 3,491,360 | 42,459,345 | 0.41% |
| 2023-12-29 | 12.10 | 12.22 | 12.00 | 12.10 | 12.10 | qfq | 3,275,536 | 39,574,238 | 0.50% |
| 2023-12-28 | 11.80 | 12.11 | 11.75 | 12.04 | 12.04 | qfq | 4,875,902 | 58,406,452 | 1.35% |
| 2023-12-27 | 11.65 | 11.89 | 11.60 | 11.88 | 11.88 | qfq | 4,532,000 | 53,233,133 | 1.97% |
| 2023-12-26 | 11.71 | 11.82 | 11.61 | 11.65 | 11.65 | qfq | 3,153,100 | 36,834,657 | -0.51% |
| 2023-12-25 | 11.90 | 11.90 | 11.63 | 11.71 | 11.71 | qfq | 4,439,077 | 52,058,498 | -1.51% |
| 2023-12-22 | 12.17 | 12.17 | 11.86 | 11.89 | 11.89 | qfq | 3,831,703 | 45,830,886 | -1.82% |
| 2023-12-21 | 12.08 | 12.15 | 11.83 | 12.11 | 12.11 | qfq | 4,428,300 | 53,115,952 | 0.17% |
| 2023-12-20 | 12.21 | 12.34 | 12.08 | 12.09 | 12.09 | qfq | 3,314,308 | 40,358,363 | -0.98% |
| 2023-12-19 | 12.20 | 12.32 | 12.12 | 12.21 | 12.21 | qfq | 3,224,488 | 39,325,497 | -0.25% |
| 2023-12-18 | 12.39 | 12.64 | 12.22 | 12.24 | 12.24 | qfq | 4,604,908 | 56,942,524 | -1.21% |
| 2023-12-15 | 12.38 | 12.67 | 12.36 | 12.39 | 12.39 | qfq | 5,821,199 | 72,746,769 | -0.08% |
| 2023-12-14 | 12.46 | 12.58 | 12.34 | 12.40 | 12.40 | qfq | 5,819,351 | 72,464,749 | -0.56% |
| 2023-12-13 | 13.20 | 13.22 | 12.40 | 12.47 | 12.47 | qfq | 15,144,953 | 192,377,654 | -5.46% |
| 2023-12-12 | 13.39 | 13.44 | 13.05 | 13.19 | 13.19 | qfq | 8,615,684 | 113,636,317 | -1.64% |
| 2023-12-11 | 13.21 | 13.46 | 12.96 | 13.41 | 13.41 | qfq | 9,104,519 | 120,322,014 | 0.37% |
| 2023-12-08 | 13.70 | 13.84 | 13.35 | 13.36 | 13.36 | qfq | 13,280,438 | 179,327,521 | -3.12% |
| 2023-12-07 | 13.71 | 13.94 | 13.42 | 13.79 | 13.79 | qfq | 17,000,036 | 232,568,180 | 1.03% |
| 2023-12-06 | 12.95 | 13.75 | 12.80 | 13.65 | 13.65 | qfq | 18,950,431 | 255,642,059 | 5.57% |
| 2023-12-05 | 13.10 | 13.29 | 12.91 | 12.93 | 12.93 | qfq | 4,811,801 | 63,097,606 | -1.90% |
| 2023-12-04 | 12.90 | 13.28 | 12.80 | 13.18 | 13.18 | qfq | 7,563,213 | 98,980,178 | 2.01% |
| 2023-12-01 | 12.97 | 13.16 | 12.89 | 12.92 | 12.92 | qfq | 4,754,373 | 61,747,351 | -0.84% |
| 2023-11-30 | 12.89 | 13.22 | 12.86 | 13.03 | 13.03 | qfq | 6,448,704 | 84,070,450 | 0.54% |
| 2023-11-29 | 13.32 | 13.35 | 12.94 | 12.96 | 12.96 | qfq | 8,527,971 | 111,491,364 | -2.78% |
| 2023-11-28 | 13.36 | 13.43 | 13.00 | 13.33 | 13.33 | qfq | 6,812,105 | 89,872,792 | -0.22% |
| 2023-11-27 | 13.47 | 13.61 | 13.23 | 13.36 | 13.36 | qfq | 5,468,446 | 73,122,364 | -0.82% |
| 2023-11-24 | 13.45 | 13.68 | 13.36 | 13.47 | 13.47 | qfq | 7,685,919 | 104,067,833 | 0.07% |
| 2023-11-23 | 13.38 | 13.51 | 13.30 | 13.46 | 13.46 | qfq | 4,545,257 | 60,851,786 | 0.07% |
| 2023-11-22 | 13.41 | 13.68 | 13.35 | 13.45 | 13.45 | qfq | 6,049,424 | 81,813,804 | 0.30% |
| 2023-11-21 | 13.61 | 13.63 | 13.40 | 13.41 | 13.41 | qfq | 7,157,700 | 96,651,452 | -1.61% |
| 2023-11-20 | 13.12 | 13.81 | 13.12 | 13.63 | 13.63 | qfq | 14,655,531 | 197,765,330 | 4.05% |
| 2023-11-17 | 13.04 | 13.12 | 13.01 | 13.10 | 13.10 | qfq | 3,156,981 | 41,263,290 | 0.31% |
| 2023-11-16 | 13.08 | 13.23 | 13.05 | 13.06 | 13.06 | qfq | 4,612,900 | 60,482,248 | -0.61% |
| 2023-11-15 | 13.26 | 13.32 | 13.00 | 13.14 | 13.14 | qfq | 8,476,654 | 111,009,499 | -0.38% |
| 2023-11-14 | 13.33 | 13.48 | 13.17 | 13.19 | 13.19 | qfq | 8,092,856 | 107,514,016 | -1.20% |
| 2023-11-13 | 13.52 | 13.53 | 13.15 | 13.35 | 13.35 | qfq | 6,705,296 | 88,968,086 | -1.26% |
| 2023-11-10 | 13.21 | 13.57 | 13.14 | 13.52 | 13.52 | qfq | 8,514,584 | 114,280,842 | 1.65% |
| 2023-11-09 | 13.49 | 13.52 | 13.29 | 13.30 | 13.30 | qfq | 5,109,325 | 68,337,411 | -1.63% |
| 2023-11-08 | 13.34 | 13.55 | 13.26 | 13.52 | 13.52 | qfq | 9,087,648 | 122,122,001 | 0.90% |
| 2023-11-07 | 13.32 | 13.57 | 12.98 | 13.40 | 13.40 | qfq | 12,423,379 | 164,590,972 | 1.36% |
| 2023-11-06 | 13.26 | 13.35 | 13.01 | 13.22 | 13.22 | qfq | 11,186,766 | 146,826,405 | -0.83% |
| 2023-11-03 | 13.52 | 13.53 | 13.15 | 13.33 | 13.33 | qfq | 12,320,236 | 163,456,083 | -1.48% |
| 2023-11-02 | 12.91 | 13.90 | 12.91 | 13.53 | 13.53 | qfq | 22,251,658 | 300,582,086 | 3.13% |
| 2023-11-01 | 12.63 | 13.39 | 12.56 | 13.12 | 13.12 | qfq | 17,394,506 | 226,656,344 | 3.96% |
| 2023-10-31 | 12.61 | 12.75 | 12.55 | 12.62 | 12.62 | qfq | 4,832,880 | 61,041,734 | -0.16% |
| 2023-10-30 | 12.62 | 12.77 | 12.50 | 12.64 | 12.64 | qfq | 5,531,497 | 70,028,594 | -0.08% |
| 2023-10-27 | 12.44 | 12.69 | 12.34 | 12.65 | 12.65 | qfq | 6,433,927 | 80,902,164 | 1.69% |
| 2023-10-26 | 12.35 | 12.52 | 12.20 | 12.44 | 12.44 | qfq | 5,207,564 | 64,432,185 | 0.24% |
| 2023-10-25 | 12.30 | 12.53 | 12.24 | 12.41 | 12.41 | qfq | 7,611,096 | 94,453,680 | 1.39% |
| 2023-10-24 | 12.07 | 12.30 | 11.96 | 12.24 | 12.24 | qfq | 5,252,382 | 63,907,299 | 1.32% |
| 2023-10-23 | 12.32 | 12.50 | 11.99 | 12.08 | 12.08 | qfq | 4,814,473 | 58,614,870 | -1.71% |
| 2023-10-20 | 12.31 | 12.48 | 12.26 | 12.29 | 12.29 | qfq | 4,317,200 | 53,457,258 | -0.65% |
| 2023-10-19 | 12.51 | 12.65 | 12.36 | 12.37 | 12.37 | qfq | 4,904,573 | 61,242,721 | -1.75% |
| 2023-10-18 | 12.75 | 12.88 | 12.56 | 12.59 | 12.59 | qfq | 4,520,094 | 57,271,188 | -1.02% |
| 2023-10-17 | 12.82 | 12.89 | 12.66 | 12.72 | 12.72 | qfq | 4,276,053 | 54,454,161 | -0.16% |
| 2023-10-16 | 12.92 | 12.96 | 12.72 | 12.74 | 12.74 | qfq | 4,860,909 | 62,160,603 | -1.01% |
| 2023-10-13 | 13.05 | 13.05 | 12.72 | 12.87 | 12.87 | qfq | 8,287,284 | 106,569,034 | -1.98% |
| 2023-10-12 | 13.13 | 13.20 | 13.08 | 13.13 | 13.13 | qfq | 5,455,206 | 71,628,773 | 0.15% |
| 2023-10-11 | 13.23 | 13.33 | 13.06 | 13.11 | 13.11 | qfq | 6,403,354 | 84,378,624 | -0.83% |
| 2023-10-10 | 13.44 | 13.53 | 13.18 | 13.22 | 13.22 | qfq | 6,534,700 | 87,238,282 | -1.34% |
| 2023-10-09 | 13.70 | 13.77 | 13.29 | 13.40 | 13.40 | qfq | 6,848,700 | 91,785,130 | -2.55% |
| 2023-09-28 | 14.08 | 14.08 | 13.69 | 13.75 | 13.75 | qfq | 7,956,475 | 109,946,984 | -1.79% |
| 2023-09-27 | 14.00 | 14.15 | 13.93 | 14.00 | 14.00 | qfq | 3,911,485 | 54,869,981 | -0.07% |
| 2023-09-26 | 14.24 | 14.24 | 14.00 | 14.01 | 14.01 | qfq | 3,202,000 | 45,059,801 | -1.20% |
| 2023-09-25 | 14.35 | 14.35 | 14.10 | 14.18 | 14.18 | qfq | 3,421,988 | 48,586,417 | -1.12% |
| 2023-09-22 | 14.10 | 14.35 | 14.01 | 14.34 | 14.34 | qfq | 3,807,632 | 54,144,859 | 1.77% |
| 2023-09-21 | 14.26 | 14.38 | 14.08 | 14.09 | 14.09 | qfq | 4,282,969 | 60,796,619 | -1.61% |
| 2023-09-20 | 14.23 | 14.49 | 14.21 | 14.32 | 14.32 | qfq | 6,132,413 | 88,265,159 | 0.28% |
| 2023-09-19 | 14.41 | 14.50 | 14.22 | 14.28 | 14.28 | qfq | 4,073,726 | 58,311,808 | -1.18% |
| 2023-09-18 | 14.25 | 14.47 | 14.10 | 14.45 | 14.45 | qfq | 5,762,450 | 82,655,950 | 1.33% |
| 2023-09-15 | 14.33 | 14.45 | 14.11 | 14.26 | 14.26 | qfq | 5,536,400 | 78,958,363 | -0.28% |
| 2023-09-14 | 14.76 | 14.78 | 14.24 | 14.30 | 14.30 | qfq | 6,413,200 | 92,488,975 | -3.12% |
| 2023-09-13 | 15.18 | 15.18 | 14.62 | 14.76 | 14.76 | qfq | 5,869,606 | 86,901,149 | -2.38% |
| 2023-09-12 | 14.93 | 15.22 | 14.87 | 15.12 | 15.12 | qfq | 4,886,600 | 73,827,578 | 1.27% |
| 2023-09-11 | 14.89 | 15.10 | 14.83 | 14.93 | 14.93 | qfq | 5,946,700 | 89,040,067 | 1.22% |
| 2023-09-08 | 14.70 | 14.79 | 14.55 | 14.75 | 14.75 | qfq | 3,362,300 | 49,292,353 | 0.34% |
| 2023-09-07 | 15.06 | 15.15 | 14.70 | 14.70 | 14.70 | qfq | 5,236,932 | 77,995,099 | -2.26% |
| 2023-09-06 | 15.20 | 15.20 | 14.97 | 15.04 | 15.04 | qfq | 3,405,277 | 51,181,143 | -1.12% |
| 2023-09-05 | 15.24 | 15.33 | 15.13 | 15.21 | 15.21 | qfq | 3,849,300 | 58,478,324 | -0.78% |
| 2023-09-04 | 15.03 | 15.36 | 14.97 | 15.33 | 15.33 | qfq | 5,126,600 | 77,727,913 | 1.93% |
| 2023-09-01 | 14.85 | 15.05 | 14.73 | 15.04 | 15.04 | qfq | 4,613,544 | 68,869,086 | 1.55% |
| 2023-08-31 | 15.10 | 15.15 | 14.72 | 14.81 | 14.81 | qfq | 7,607,634 | 113,086,001 | -2.24% |
| 2023-08-30 | 15.39 | 15.48 | 15.14 | 15.15 | 15.15 | qfq | 6,243,233 | 95,420,131 | -1.75% |
| 2023-08-29 | 15.19 | 15.49 | 15.16 | 15.42 | 15.42 | qfq | 5,651,821 | 86,669,454 | 0.72% |
| 2023-08-28 | 16.10 | 16.28 | 15.23 | 15.31 | 15.31 | qfq | 8,835,837 | 138,874,142 | -0.97% |
| 2023-08-25 | 15.63 | 16.13 | 15.34 | 15.46 | 15.46 | qfq | 8,941,963 | 141,251,823 | -1.21% |
| 2023-08-24 | 15.25 | 15.70 | 15.13 | 15.65 | 15.65 | qfq | 6,092,655 | 94,494,462 | 2.42% |
| 2023-08-23 | 15.26 | 15.51 | 15.12 | 15.28 | 15.28 | qfq | 3,890,200 | 59,597,688 | -0.26% |
| 2023-08-22 | 15.46 | 15.64 | 15.00 | 15.32 | 15.32 | qfq | 5,350,923 | 81,619,365 | -0.84% |
| 2023-08-21 | 15.62 | 15.81 | 15.44 | 15.45 | 15.45 | qfq | 5,240,712 | 81,761,720 | -0.32% |
| 2023-08-18 | 16.04 | 16.17 | 15.50 | 15.50 | 15.50 | qfq | 7,377,662 | 116,595,525 | -4.02% |
| 2023-08-17 | 15.99 | 16.44 | 15.97 | 16.15 | 16.15 | qfq | 4,973,829 | 80,208,513 | 0.50% |
| 2023-08-16 | 16.47 | 16.51 | 16.06 | 16.07 | 16.07 | qfq | 8,517,824 | 138,445,874 | -2.90% |
| 2023-08-15 | 16.65 | 16.87 | 16.39 | 16.55 | 16.55 | qfq | 5,078,300 | 84,344,014 | -1.49% |
| 2023-08-14 | 17.82 | 17.94 | 16.27 | 16.80 | 16.80 | qfq | 15,289,303 | 259,005,905 | -6.41% |
| 2023-08-11 | 18.48 | 18.49 | 17.87 | 17.95 | 17.95 | qfq | 4,391,327 | 79,390,940 | -2.82% |
| 2023-08-10 | 18.42 | 18.60 | 18.33 | 18.47 | 18.47 | qfq | 2,764,700 | 51,050,019 | -0.54% |
| 2023-08-09 | 18.85 | 19.04 | 18.45 | 18.57 | 18.57 | qfq | 4,096,238 | 76,457,034 | -2.83% |
| 2023-08-08 | 19.25 | 19.53 | 18.90 | 19.11 | 19.11 | qfq | 3,522,800 | 67,353,212 | 0.00% |
| 2023-08-07 | 19.18 | 19.33 | 19.04 | 19.11 | 19.11 | qfq | 3,708,411 | 71,060,468 | 1.11% |
| 2023-08-04 | 19.30 | 19.33 | 18.81 | 18.90 | 18.90 | qfq | 4,562,400 | 86,698,943 | -1.87% |
| 2023-08-03 | 19.17 | 19.36 | 19.08 | 19.26 | 19.26 | qfq | 2,682,062 | 51,557,082 | 0.42% |
| 2023-08-02 | 19.38 | 19.49 | 19.11 | 19.18 | 19.18 | qfq | 2,715,400 | 52,221,144 | -1.03% |
| 2023-08-01 | 19.55 | 19.66 | 19.30 | 19.38 | 19.38 | qfq | 3,176,571 | 61,712,725 | -0.92% |
| 2023-07-31 | 19.50 | 19.70 | 19.14 | 19.56 | 19.56 | qfq | 5,983,008 | 116,373,558 | 2.41% |
| 2023-07-28 | 18.90 | 19.24 | 18.90 | 19.10 | 19.10 | qfq | 2,783,985 | 53,178,911 | 0.74% |
| 2023-07-27 | 19.10 | 19.24 | 18.92 | 18.96 | 18.96 | qfq | 2,619,276 | 49,944,462 | -0.58% |
| 2023-07-26 | 18.88 | 19.17 | 18.87 | 19.07 | 19.07 | qfq | 3,516,336 | 66,918,566 | 1.49% |
| 2023-07-25 | 18.99 | 19.07 | 18.71 | 18.79 | 18.79 | qfq | 3,495,205 | 65,771,814 | -0.48% |
| 2023-07-24 | 19.18 | 19.44 | 18.82 | 18.88 | 18.88 | qfq | 3,432,342 | 65,220,449 | -2.53% |
| 2023-07-21 | 19.03 | 19.45 | 19.01 | 19.37 | 19.37 | qfq | 3,140,427 | 60,647,307 | 1.25% |
| 2023-07-20 | 19.41 | 19.53 | 19.09 | 19.13 | 19.13 | qfq | 2,911,862 | 56,071,663 | -1.44% |
| 2023-07-19 | 19.39 | 19.58 | 19.20 | 19.41 | 19.41 | qfq | 4,762,118 | 92,520,312 | 0.57% |
| 2023-07-18 | 18.83 | 19.63 | 18.58 | 19.30 | 19.30 | qfq | 8,015,299 | 154,146,665 | 2.93% |