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
齐峰新材002521.SZ
最近收盘价6.442026-07-17
最近交易日2026-07-17
成交量（股）5,539,000
成交额（元）36,393,967
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-26 | 2026-06-01 | cash_dividend | 0.17 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-10 | 2025-09-17 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-10 | 2025-05-19 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-10 | 2024-05-17 | cash_dividend | 0.2 | — | — | — | 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 | 6.73 | 6.78 | 6.41 | 6.44 | 6.44 | qfq | 5,539,000 | 36,393,967 | -3.74% |
| 2026-07-16 | 6.65 | 6.82 | 6.64 | 6.69 | 6.69 | qfq | 5,263,500 | 35,382,873 | -0.45% |
| 2026-07-15 | 6.71 | 6.83 | 6.66 | 6.72 | 6.72 | qfq | 6,195,500 | 41,741,646 | -0.88% |
| 2026-07-14 | 6.50 | 7.03 | 6.45 | 6.78 | 6.78 | qfq | 12,803,800 | 86,822,894 | 5.44% |
| 2026-07-13 | 6.67 | 6.72 | 6.40 | 6.43 | 6.43 | qfq | 8,066,799 | 52,672,802 | -4.03% |
| 2026-07-10 | 7.00 | 7.10 | 6.67 | 6.70 | 6.70 | qfq | 12,113,499 | 82,587,150 | -5.77% |
| 2026-07-09 | 7.23 | 7.26 | 7.01 | 7.11 | 7.11 | qfq | 6,728,597 | 47,968,639 | -1.66% |
| 2026-07-08 | 7.28 | 7.40 | 7.18 | 7.23 | 7.23 | qfq | 4,863,200 | 35,330,048 | 0.28% |
| 2026-07-07 | 7.33 | 7.39 | 7.18 | 7.21 | 7.21 | qfq | 4,407,700 | 31,884,411 | -2.44% |
| 2026-07-06 | 7.26 | 7.45 | 7.23 | 7.39 | 7.39 | qfq | 5,929,000 | 43,547,680 | 1.93% |
| 2026-07-03 | 7.29 | 7.39 | 7.23 | 7.25 | 7.25 | qfq | 6,069,700 | 44,270,781 | -0.68% |
| 2026-07-02 | 7.42 | 7.48 | 7.23 | 7.30 | 7.30 | qfq | 7,450,665 | 54,595,241 | -0.95% |
| 2026-07-01 | 7.21 | 7.47 | 7.06 | 7.37 | 7.37 | qfq | 11,686,420 | 84,853,471 | 1.80% |
| 2026-06-30 | 7.07 | 7.70 | 6.90 | 7.24 | 7.24 | qfq | 23,331,521 | 170,920,539 | 2.40% |
| 2026-06-29 | 6.44 | 7.07 | 6.18 | 7.07 | 7.07 | qfq | 9,944,869 | 66,488,264 | 9.95% |
| 2026-06-26 | 6.49 | 6.53 | 6.40 | 6.43 | 6.43 | qfq | 5,522,652 | 35,706,220 | -0.92% |
| 2026-06-25 | 6.66 | 6.73 | 6.48 | 6.49 | 6.49 | qfq | 7,351,472 | 48,377,389 | -3.13% |
| 2026-06-24 | 6.85 | 6.90 | 6.63 | 6.70 | 6.70 | qfq | 4,754,900 | 32,040,685 | -2.90% |
| 2026-06-23 | 6.85 | 7.04 | 6.80 | 6.90 | 6.90 | qfq | 3,992,781 | 27,660,406 | 0.73% |
| 2026-06-22 | 6.85 | 6.87 | 6.59 | 6.85 | 6.85 | qfq | 5,733,100 | 38,512,077 | -0.29% |
| 2026-06-18 | 6.97 | 7.04 | 6.81 | 6.87 | 6.87 | qfq | 5,714,500 | 39,473,257 | -2.00% |
| 2026-06-17 | 6.99 | 7.11 | 6.87 | 7.01 | 7.01 | qfq | 7,127,400 | 49,784,262 | 0.29% |
| 2026-06-16 | 7.08 | 7.18 | 6.92 | 6.99 | 6.99 | qfq | 4,110,330 | 28,734,961 | -1.83% |
| 2026-06-15 | 7.12 | 7.22 | 7.06 | 7.12 | 7.12 | qfq | 3,210,900 | 22,890,875 | 0.14% |
| 2026-06-12 | 6.92 | 7.16 | 6.82 | 7.11 | 7.11 | qfq | 6,373,759 | 44,968,265 | 2.89% |
| 2026-06-11 | 7.06 | 7.08 | 6.85 | 6.91 | 6.91 | qfq | 3,431,724 | 23,728,021 | -2.40% |
| 2026-06-10 | 7.08 | 7.15 | 6.96 | 7.08 | 7.08 | qfq | 4,240,402 | 29,846,600 | -0.84% |
| 2026-06-09 | 7.01 | 7.18 | 6.88 | 7.14 | 7.14 | qfq | 6,550,500 | 46,004,314 | 2.00% |
| 2026-06-08 | 7.30 | 7.36 | 6.90 | 7.00 | 7.00 | qfq | 8,747,846 | 62,192,718 | -5.66% |
| 2026-06-05 | 7.45 | 7.51 | 7.35 | 7.42 | 7.42 | qfq | 2,980,034 | 22,092,346 | -0.40% |
| 2026-06-04 | 7.65 | 7.66 | 7.38 | 7.45 | 7.45 | qfq | 3,302,002 | 24,744,349 | -2.23% |
| 2026-06-03 | 7.75 | 7.77 | 7.61 | 7.62 | 7.62 | qfq | 3,021,700 | 23,108,190 | -1.93% |
| 2026-06-02 | 7.65 | 7.85 | 7.54 | 7.77 | 7.77 | qfq | 5,184,301 | 39,943,148 | 1.57% |
| 2026-06-01 | 7.58 | 7.68 | 7.53 | 7.65 | 7.65 | qfq | 4,166,702 | 31,717,317 | -0.39% |
| 2026-05-29 | 7.79 | 7.81 | 7.65 | 7.68 | 7.51 | qfq | 3,386,403 | 26,124,500 | -1.54% |
| 2026-05-28 | 7.73 | 7.82 | 7.69 | 7.80 | 7.63 | qfq | 3,423,800 | 26,503,775 | 0.00% |
| 2026-05-27 | 7.71 | 7.85 | 7.56 | 7.80 | 7.63 | qfq | 5,275,229 | 40,465,284 | 1.17% |
| 2026-05-26 | 7.79 | 7.85 | 7.63 | 7.71 | 7.54 | qfq | 5,120,368 | 39,541,745 | -1.03% |
| 2026-05-25 | 7.93 | 7.97 | 7.78 | 7.79 | 7.62 | qfq | 4,329,500 | 33,960,777 | -2.01% |
| 2026-05-22 | 8.03 | 8.05 | 7.80 | 7.95 | 7.77 | qfq | 7,181,088 | 56,806,301 | 0.00% |
| 2026-05-21 | 8.07 | 8.58 | 7.88 | 7.95 | 7.77 | qfq | 13,652,128 | 112,120,089 | -0.75% |
| 2026-05-20 | 7.80 | 8.10 | 7.66 | 8.01 | 7.83 | qfq | 9,269,469 | 73,243,201 | 2.82% |
| 2026-05-19 | 7.80 | 7.82 | 7.73 | 7.79 | 7.62 | qfq | 3,333,100 | 25,933,263 | 0.00% |
| 2026-05-18 | 7.90 | 7.92 | 7.75 | 7.79 | 7.62 | qfq | 5,050,920 | 39,331,177 | -1.27% |
| 2026-05-15 | 7.85 | 7.92 | 7.79 | 7.89 | 7.72 | qfq | 5,484,122 | 43,083,918 | 0.51% |
| 2026-05-14 | 7.92 | 7.96 | 7.80 | 7.85 | 7.68 | qfq | 5,970,331 | 46,924,948 | -0.88% |
| 2026-05-13 | 8.00 | 8.03 | 7.88 | 7.92 | 7.74 | qfq | 5,856,759 | 46,513,332 | -0.88% |
| 2026-05-12 | 8.18 | 8.19 | 7.96 | 7.99 | 7.81 | qfq | 7,322,510 | 58,811,151 | -2.20% |
| 2026-05-11 | 8.24 | 8.27 | 8.09 | 8.17 | 7.99 | qfq | 6,764,660 | 55,179,033 | -0.37% |
| 2026-05-08 | 8.25 | 8.25 | 8.12 | 8.20 | 8.02 | qfq | 5,163,204 | 42,188,641 | -0.36% |
| 2026-05-07 | 8.34 | 8.38 | 8.21 | 8.23 | 8.05 | qfq | 6,586,788 | 54,431,028 | -1.32% |
| 2026-05-06 | 8.32 | 8.38 | 8.22 | 8.34 | 8.16 | qfq | 7,312,913 | 60,582,873 | -0.12% |
| 2026-04-30 | 8.33 | 8.40 | 8.30 | 8.35 | 8.17 | qfq | 4,852,208 | 40,503,462 | 0.24% |
| 2026-04-29 | 8.26 | 8.36 | 8.25 | 8.33 | 8.15 | qfq | 5,982,500 | 49,758,243 | 0.12% |
| 2026-04-28 | 8.53 | 8.53 | 8.20 | 8.32 | 8.14 | qfq | 8,735,516 | 72,647,167 | -3.26% |
| 2026-04-27 | 8.59 | 8.73 | 8.52 | 8.60 | 8.41 | qfq | 9,139,900 | 78,912,197 | 0.94% |
| 2026-04-24 | 8.56 | 8.59 | 8.44 | 8.52 | 8.33 | qfq | 4,594,100 | 39,148,396 | -0.81% |
| 2026-04-23 | 8.69 | 8.70 | 8.47 | 8.59 | 8.40 | qfq | 6,124,100 | 52,360,266 | -0.81% |
| 2026-04-22 | 8.56 | 8.70 | 8.51 | 8.66 | 8.47 | qfq | 5,746,740 | 49,523,353 | 0.70% |
| 2026-04-21 | 8.65 | 8.65 | 8.47 | 8.60 | 8.41 | qfq | 6,634,400 | 56,649,352 | -0.58% |
| 2026-04-20 | 8.60 | 8.69 | 8.58 | 8.65 | 8.46 | qfq | 6,273,660 | 54,099,300 | 0.00% |
| 2026-04-17 | 8.70 | 8.75 | 8.57 | 8.65 | 8.46 | qfq | 7,702,427 | 66,545,350 | -1.14% |
| 2026-04-16 | 8.78 | 8.85 | 8.67 | 8.75 | 8.56 | qfq | 9,789,980 | 85,605,706 | -0.11% |
| 2026-04-15 | 9.00 | 9.00 | 8.60 | 8.76 | 8.57 | qfq | 14,869,460 | 129,773,936 | -3.10% |
| 2026-04-14 | 8.29 | 9.08 | 8.25 | 9.04 | 8.84 | qfq | 23,889,764 | 209,486,075 | 9.05% |
| 2026-04-13 | 8.25 | 8.35 | 8.17 | 8.29 | 8.11 | qfq | 4,043,700 | 33,348,793 | 0.12% |
| 2026-04-10 | 8.22 | 8.36 | 8.16 | 8.28 | 8.10 | qfq | 4,235,356 | 35,050,138 | 1.10% |
| 2026-04-09 | 8.40 | 8.47 | 8.18 | 8.19 | 8.01 | qfq | 4,705,300 | 38,933,412 | -2.50% |
| 2026-04-08 | 8.43 | 8.48 | 8.31 | 8.40 | 8.21 | qfq | 5,488,892 | 46,045,469 | 0.72% |
| 2026-04-07 | 8.11 | 8.54 | 8.09 | 8.34 | 8.16 | qfq | 7,813,200 | 65,343,837 | 2.08% |
| 2026-04-03 | 8.05 | 8.34 | 7.87 | 8.17 | 7.99 | qfq | 6,889,400 | 55,895,726 | 1.74% |
| 2026-04-02 | 8.16 | 8.24 | 8.01 | 8.03 | 7.85 | qfq | 3,369,622 | 27,353,505 | -1.59% |
| 2026-04-01 | 8.18 | 8.25 | 8.07 | 8.16 | 7.98 | qfq | 3,280,100 | 26,721,758 | 0.37% |
| 2026-03-31 | 8.00 | 8.27 | 7.99 | 8.13 | 7.95 | qfq | 6,492,937 | 52,838,047 | 1.75% |
| 2026-03-30 | 7.95 | 8.00 | 7.80 | 7.99 | 7.81 | qfq | 3,632,938 | 28,689,304 | 0.50% |
| 2026-03-27 | 7.86 | 7.99 | 7.81 | 7.95 | 7.77 | qfq | 4,709,701 | 37,338,068 | 0.51% |
| 2026-03-26 | 8.00 | 8.19 | 7.88 | 7.91 | 7.73 | qfq | 4,291,200 | 34,377,946 | -1.37% |
| 2026-03-25 | 7.98 | 8.06 | 7.88 | 8.02 | 7.84 | qfq | 4,568,200 | 36,431,520 | 0.50% |
| 2026-03-24 | 7.94 | 8.13 | 7.77 | 7.98 | 7.80 | qfq | 6,775,084 | 53,690,438 | 2.97% |
| 2026-03-23 | 8.26 | 8.42 | 7.71 | 7.75 | 7.58 | qfq | 13,079,059 | 105,017,768 | -8.61% |
| 2026-03-20 | 8.45 | 8.67 | 8.40 | 8.48 | 8.29 | qfq | 13,442,415 | 114,901,781 | -0.70% |
| 2026-03-19 | 8.07 | 8.76 | 7.98 | 8.54 | 8.35 | qfq | 25,410,517 | 217,816,055 | 5.82% |
| 2026-03-18 | 7.98 | 8.07 | 7.94 | 8.07 | 7.89 | qfq | 3,035,700 | 24,281,677 | 1.13% |
| 2026-03-17 | 8.14 | 8.18 | 7.98 | 7.98 | 7.80 | qfq | 3,193,000 | 25,812,317 | -1.48% |
| 2026-03-16 | 8.07 | 8.14 | 8.03 | 8.10 | 7.92 | qfq | 2,709,800 | 21,880,505 | 0.00% |
| 2026-03-13 | 8.08 | 8.16 | 8.05 | 8.10 | 7.92 | qfq | 2,845,357 | 23,079,476 | 0.00% |
| 2026-03-12 | 8.17 | 8.20 | 8.09 | 8.10 | 7.92 | qfq | 2,790,000 | 22,706,998 | -0.86% |
| 2026-03-11 | 8.17 | 8.20 | 8.14 | 8.17 | 7.99 | qfq | 3,034,810 | 24,773,098 | 0.00% |
| 2026-03-10 | 8.15 | 8.18 | 8.08 | 8.17 | 7.99 | qfq | 3,034,472 | 24,721,408 | 1.24% |
| 2026-03-09 | 8.12 | 8.17 | 8.00 | 8.07 | 7.89 | qfq | 4,182,248 | 33,707,723 | -1.22% |
| 2026-03-06 | 8.00 | 8.17 | 7.93 | 8.17 | 7.99 | qfq | 4,132,199 | 33,456,941 | 2.13% |
| 2026-03-05 | 7.99 | 8.06 | 7.94 | 8.00 | 7.82 | qfq | 3,782,400 | 30,279,320 | 1.52% |
| 2026-03-04 | 8.07 | 8.11 | 7.86 | 7.88 | 7.71 | qfq | 7,145,043 | 56,877,238 | -2.84% |
| 2026-03-03 | 8.24 | 8.31 | 8.10 | 8.11 | 7.93 | qfq | 5,438,544 | 44,651,966 | -1.82% |
| 2026-03-02 | 8.41 | 8.44 | 8.16 | 8.26 | 8.08 | qfq | 8,047,100 | 66,719,278 | -3.50% |
| 2026-02-27 | 8.52 | 8.59 | 8.51 | 8.56 | 8.37 | qfq | 3,448,680 | 29,466,694 | -0.12% |
| 2026-02-26 | 8.65 | 8.65 | 8.52 | 8.57 | 8.38 | qfq | 5,007,476 | 42,920,324 | -0.92% |
| 2026-02-25 | 8.56 | 8.67 | 8.56 | 8.65 | 8.46 | qfq | 7,316,800 | 63,062,224 | 1.05% |
| 2026-02-24 | 8.62 | 8.63 | 8.51 | 8.56 | 8.37 | qfq | 4,718,200 | 40,352,960 | 0.23% |
| 2026-02-13 | 8.55 | 8.66 | 8.53 | 8.54 | 8.35 | qfq | 2,704,100 | 23,243,379 | -0.35% |
| 2026-02-12 | 8.69 | 8.69 | 8.57 | 8.57 | 8.38 | qfq | 3,470,201 | 29,870,214 | -1.27% |
| 2026-02-11 | 8.67 | 8.73 | 8.61 | 8.68 | 8.49 | qfq | 4,501,400 | 39,043,094 | 0.12% |
| 2026-02-10 | 8.60 | 8.72 | 8.55 | 8.67 | 8.48 | qfq | 4,882,238 | 42,268,143 | 0.70% |
| 2026-02-09 | 8.59 | 8.65 | 8.56 | 8.61 | 8.42 | qfq | 5,754,300 | 49,512,986 | 0.94% |
| 2026-02-06 | 8.48 | 8.59 | 8.43 | 8.53 | 8.34 | qfq | 3,745,400 | 31,980,095 | 0.47% |
| 2026-02-05 | 8.54 | 8.58 | 8.49 | 8.49 | 8.30 | qfq | 3,122,200 | 26,641,144 | -0.47% |
| 2026-02-04 | 8.40 | 8.54 | 8.40 | 8.53 | 8.34 | qfq | 3,794,438 | 32,248,025 | 1.19% |
| 2026-02-03 | 8.40 | 8.49 | 8.35 | 8.43 | 8.24 | qfq | 3,297,100 | 27,722,574 | 0.84% |
| 2026-02-02 | 8.50 | 8.51 | 8.35 | 8.36 | 8.17 | qfq | 4,724,500 | 39,879,674 | -1.88% |
| 2026-01-30 | 8.35 | 8.58 | 8.34 | 8.52 | 8.33 | qfq | 5,855,770 | 49,504,204 | 1.43% |
| 2026-01-29 | 8.42 | 8.46 | 8.29 | 8.40 | 8.21 | qfq | 3,795,000 | 31,885,191 | -0.24% |
| 2026-01-28 | 8.44 | 8.48 | 8.39 | 8.42 | 8.23 | qfq | 2,883,869 | 24,296,774 | -0.24% |
| 2026-01-27 | 8.63 | 8.65 | 8.39 | 8.44 | 8.25 | qfq | 5,420,709 | 45,939,010 | -2.31% |
| 2026-01-26 | 8.62 | 8.75 | 8.59 | 8.64 | 8.45 | qfq | 6,648,489 | 57,500,077 | -0.58% |
| 2026-01-23 | 8.54 | 8.71 | 8.51 | 8.69 | 8.50 | qfq | 6,734,902 | 57,945,238 | 1.88% |
| 2026-01-22 | 8.51 | 8.53 | 8.47 | 8.53 | 8.34 | qfq | 4,156,900 | 35,388,862 | 0.35% |
| 2026-01-21 | 8.47 | 8.52 | 8.43 | 8.50 | 8.31 | qfq | 3,677,700 | 31,225,483 | 0.12% |
| 2026-01-20 | 8.52 | 8.55 | 8.47 | 8.49 | 8.30 | qfq | 4,567,100 | 38,820,113 | -0.70% |
| 2026-01-19 | 8.49 | 8.57 | 8.40 | 8.55 | 8.36 | qfq | 5,464,200 | 46,364,428 | 0.47% |
| 2026-01-16 | 8.66 | 8.69 | 8.45 | 8.51 | 8.32 | qfq | 6,715,980 | 57,210,390 | -1.05% |
| 2026-01-15 | 8.56 | 8.75 | 8.50 | 8.60 | 8.41 | qfq | 7,862,400 | 67,916,545 | 0.82% |
| 2026-01-14 | 8.57 | 8.65 | 8.44 | 8.53 | 8.34 | qfq | 8,804,900 | 75,449,383 | 0.00% |
| 2026-01-13 | 8.87 | 8.88 | 8.52 | 8.53 | 8.34 | qfq | 12,301,320 | 106,531,532 | -4.05% |
| 2026-01-12 | 8.94 | 9.15 | 8.72 | 8.89 | 8.69 | qfq | 23,757,674 | 211,119,072 | 5.21% |
| 2026-01-09 | 8.30 | 8.45 | 8.23 | 8.45 | 8.26 | qfq | 11,007,006 | 91,672,095 | 2.05% |
| 2026-01-08 | 8.27 | 8.31 | 8.24 | 8.28 | 8.10 | qfq | 4,409,700 | 36,466,272 | 0.12% |
| 2026-01-07 | 8.34 | 8.36 | 8.25 | 8.27 | 8.09 | qfq | 4,561,578 | 37,779,894 | -0.72% |
| 2026-01-06 | 8.32 | 8.35 | 8.25 | 8.33 | 8.15 | qfq | 3,993,711 | 33,198,907 | 0.12% |
| 2026-01-05 | 8.33 | 8.42 | 8.28 | 8.32 | 8.14 | qfq | 4,854,116 | 40,528,900 | 0.00% |
| 2025-12-31 | 8.27 | 8.35 | 8.25 | 8.32 | 8.14 | qfq | 3,308,531 | 27,423,679 | 0.60% |
| 2025-12-30 | 8.35 | 8.38 | 8.26 | 8.27 | 8.09 | qfq | 3,893,245 | 32,304,241 | -1.31% |
| 2025-12-29 | 8.41 | 8.44 | 8.33 | 8.38 | 8.19 | qfq | 4,883,770 | 40,881,951 | -0.71% |
| 2025-12-26 | 8.62 | 8.64 | 8.43 | 8.44 | 8.25 | qfq | 5,295,348 | 45,021,489 | -1.97% |
| 2025-12-25 | 8.46 | 8.74 | 8.43 | 8.61 | 8.42 | qfq | 6,952,736 | 59,801,996 | 1.77% |
| 2025-12-24 | 8.48 | 8.54 | 8.35 | 8.46 | 8.27 | qfq | 6,002,330 | 50,638,051 | -0.24% |
| 2025-12-23 | 8.55 | 8.61 | 8.48 | 8.48 | 8.29 | qfq | 1,955,156 | 16,692,674 | -0.70% |
| 2025-12-22 | 8.71 | 8.75 | 8.52 | 8.54 | 8.35 | qfq | 3,544,600 | 30,538,436 | -0.23% |
| 2025-12-19 | 8.50 | 8.60 | 8.44 | 8.56 | 8.37 | qfq | 2,390,545 | 20,419,027 | 1.42% |
| 2025-12-18 | 8.42 | 8.54 | 8.41 | 8.44 | 8.25 | qfq | 2,145,673 | 18,199,112 | 0.24% |
| 2025-12-17 | 8.39 | 8.55 | 8.33 | 8.42 | 8.23 | qfq | 3,443,622 | 29,004,524 | 0.12% |
| 2025-12-16 | 8.51 | 8.51 | 8.37 | 8.41 | 8.22 | qfq | 3,182,908 | 26,813,347 | -0.83% |
| 2025-12-15 | 8.55 | 8.58 | 8.46 | 8.48 | 8.29 | qfq | 3,667,857 | 31,208,050 | -1.17% |
| 2025-12-12 | 8.69 | 8.72 | 8.58 | 8.58 | 8.39 | qfq | 3,775,300 | 32,608,996 | -0.92% |
| 2025-12-11 | 8.86 | 8.86 | 8.65 | 8.66 | 8.47 | qfq | 3,508,200 | 30,581,321 | -1.48% |
| 2025-12-10 | 8.78 | 8.86 | 8.73 | 8.79 | 8.60 | qfq | 2,841,089 | 24,987,881 | 0.46% |
| 2025-12-09 | 8.88 | 8.93 | 8.75 | 8.75 | 8.56 | qfq | 5,466,352 | 48,219,870 | -1.13% |
| 2025-12-08 | 9.04 | 9.08 | 8.83 | 8.85 | 8.65 | qfq | 5,553,900 | 49,556,562 | -1.99% |
| 2025-12-05 | 9.07 | 9.15 | 9.03 | 9.03 | 8.83 | qfq | 3,229,991 | 29,289,575 | -0.66% |
| 2025-12-04 | 9.05 | 9.17 | 8.97 | 9.09 | 8.89 | qfq | 4,176,180 | 37,911,220 | 0.22% |
| 2025-12-03 | 9.11 | 9.15 | 9.04 | 9.07 | 8.87 | qfq | 2,767,400 | 25,159,169 | -0.33% |
| 2025-12-02 | 9.09 | 9.14 | 9.02 | 9.10 | 8.90 | qfq | 3,528,325 | 32,074,507 | 0.11% |
| 2025-12-01 | 9.06 | 9.25 | 9.03 | 9.09 | 8.89 | qfq | 6,161,890 | 56,163,755 | 1.79% |
| 2025-11-28 | 8.99 | 9.08 | 8.87 | 8.93 | 8.73 | qfq | 5,093,309 | 45,583,315 | -1.65% |
| 2025-11-27 | 8.67 | 9.20 | 8.62 | 9.08 | 8.88 | qfq | 10,488,553 | 94,082,016 | 5.21% |
| 2025-11-26 | 8.71 | 8.76 | 8.63 | 8.63 | 8.44 | qfq | 3,219,517 | 27,949,165 | -1.26% |
| 2025-11-25 | 8.75 | 8.78 | 8.68 | 8.74 | 8.55 | qfq | 2,861,813 | 25,034,131 | 0.58% |
| 2025-11-24 | 8.72 | 8.79 | 8.62 | 8.69 | 8.50 | qfq | 3,494,900 | 30,385,188 | -0.23% |
| 2025-11-21 | 8.84 | 8.90 | 8.68 | 8.71 | 8.52 | qfq | 4,431,800 | 38,900,580 | -1.91% |
| 2025-11-20 | 8.88 | 8.95 | 8.81 | 8.88 | 8.68 | qfq | 3,031,416 | 26,913,412 | 0.23% |
| 2025-11-19 | 8.98 | 8.98 | 8.85 | 8.86 | 8.66 | qfq | 3,740,200 | 33,247,557 | -0.78% |
| 2025-11-18 | 9.02 | 9.04 | 8.89 | 8.93 | 8.73 | qfq | 3,810,700 | 34,113,736 | -0.89% |
| 2025-11-17 | 9.12 | 9.16 | 8.98 | 9.01 | 8.81 | qfq | 3,403,883 | 30,697,735 | -0.88% |
| 2025-11-14 | 9.14 | 9.19 | 9.08 | 9.09 | 8.89 | qfq | 3,295,180 | 30,133,640 | -0.22% |
| 2025-11-13 | 9.07 | 9.13 | 8.98 | 9.11 | 8.91 | qfq | 3,722,939 | 33,779,585 | 1.00% |
| 2025-11-12 | 9.05 | 9.08 | 8.98 | 9.02 | 8.82 | qfq | 2,644,659 | 23,845,989 | -0.11% |
| 2025-11-11 | 9.09 | 9.09 | 9.03 | 9.03 | 8.83 | qfq | 2,800,900 | 25,362,647 | -0.22% |
| 2025-11-10 | 9.02 | 9.10 | 8.96 | 9.05 | 8.85 | qfq | 3,250,900 | 29,420,603 | 0.78% |
| 2025-11-07 | 8.97 | 9.02 | 8.92 | 8.98 | 8.78 | qfq | 2,973,848 | 26,672,188 | -0.22% |
| 2025-11-06 | 9.09 | 9.10 | 8.97 | 9.00 | 8.80 | qfq | 3,753,600 | 33,814,000 | -0.55% |
| 2025-11-05 | 8.97 | 9.08 | 8.94 | 9.05 | 8.85 | qfq | 2,538,900 | 22,945,246 | 0.11% |
| 2025-11-04 | 9.11 | 9.15 | 8.99 | 9.04 | 8.84 | qfq | 3,934,000 | 35,659,724 | -0.77% |
| 2025-11-03 | 9.12 | 9.17 | 9.07 | 9.11 | 8.91 | qfq | 3,143,637 | 28,650,084 | 0.22% |
| 2025-10-31 | 9.02 | 9.12 | 9.02 | 9.09 | 8.89 | qfq | 3,383,400 | 30,710,901 | 0.66% |
| 2025-10-30 | 9.06 | 9.15 | 8.99 | 9.03 | 8.83 | qfq | 3,461,400 | 31,347,480 | -0.44% |
| 2025-10-29 | 9.10 | 9.14 | 9.02 | 9.07 | 8.87 | qfq | 3,355,382 | 30,451,036 | -0.44% |
| 2025-10-28 | 9.13 | 9.16 | 9.04 | 9.11 | 8.91 | qfq | 4,004,664 | 36,422,708 | -0.33% |
| 2025-10-27 | 9.16 | 9.29 | 9.11 | 9.14 | 8.94 | qfq | 5,279,664 | 48,506,741 | 0.00% |
| 2025-10-24 | 9.31 | 9.32 | 9.13 | 9.14 | 8.94 | qfq | 3,603,700 | 33,133,122 | -2.04% |
| 2025-10-23 | 9.11 | 9.35 | 9.11 | 9.33 | 9.12 | qfq | 3,914,400 | 36,127,296 | 2.19% |
| 2025-10-22 | 9.19 | 9.24 | 9.06 | 9.13 | 8.93 | qfq | 3,979,164 | 36,499,034 | -1.19% |
| 2025-10-21 | 9.22 | 9.26 | 9.18 | 9.24 | 9.04 | qfq | 2,824,873 | 26,050,755 | 0.65% |
| 2025-10-20 | 9.20 | 9.31 | 9.09 | 9.18 | 8.98 | qfq | 3,704,000 | 33,974,564 | -0.11% |
| 2025-10-17 | 9.39 | 9.50 | 9.18 | 9.19 | 8.99 | qfq | 3,886,700 | 36,219,311 | -2.03% |
| 2025-10-16 | 9.31 | 9.47 | 9.26 | 9.38 | 9.17 | qfq | 6,502,414 | 61,058,192 | 0.64% |
| 2025-10-15 | 9.58 | 9.62 | 9.24 | 9.32 | 9.11 | qfq | 12,725,765 | 119,814,075 | -3.22% |
| 2025-10-14 | 9.43 | 9.97 | 9.42 | 9.63 | 9.42 | qfq | 11,764,184 | 113,716,331 | 1.80% |
| 2025-10-13 | 9.05 | 9.48 | 8.98 | 9.46 | 9.25 | qfq | 8,121,155 | 74,891,825 | 1.94% |
| 2025-10-10 | 9.16 | 9.35 | 9.12 | 9.28 | 9.07 | qfq | 6,625,474 | 61,108,504 | 1.42% |
| 2025-10-09 | 8.98 | 9.18 | 8.93 | 9.15 | 8.95 | qfq | 7,639,158 | 69,370,595 | 2.35% |
| 2025-09-30 | 8.94 | 9.14 | 8.90 | 8.94 | 8.74 | qfq | 4,715,120 | 42,438,410 | -0.11% |
| 2025-09-29 | 8.87 | 9.00 | 8.70 | 8.95 | 8.75 | qfq | 5,664,477 | 50,353,605 | 0.90% |
| 2025-09-26 | 8.83 | 8.98 | 8.81 | 8.87 | 8.67 | qfq | 4,085,202 | 36,349,310 | 0.11% |
| 2025-09-25 | 8.91 | 9.03 | 8.83 | 8.86 | 8.66 | qfq | 4,110,950 | 36,627,711 | -0.78% |
| 2025-09-24 | 8.89 | 9.00 | 8.82 | 8.93 | 8.73 | qfq | 4,033,260 | 35,985,965 | -0.45% |
| 2025-09-23 | 9.04 | 9.11 | 8.70 | 8.97 | 8.77 | qfq | 7,005,600 | 62,029,551 | -0.33% |
| 2025-09-22 | 9.20 | 9.23 | 8.98 | 9.00 | 8.80 | qfq | 6,326,610 | 57,214,840 | -2.07% |
| 2025-09-19 | 9.27 | 9.34 | 9.13 | 9.19 | 8.99 | qfq | 4,631,702 | 42,613,794 | -0.65% |
| 2025-09-18 | 9.54 | 9.56 | 9.20 | 9.25 | 9.05 | qfq | 8,122,007 | 76,165,601 | -3.14% |
| 2025-09-17 | 9.59 | 9.63 | 9.49 | 9.55 | 9.34 | qfq | 4,843,800 | 46,334,604 | -1.34% |
| 2025-09-16 | 9.63 | 9.74 | 9.52 | 9.68 | 9.37 | qfq | 5,373,815 | 51,623,136 | 0.52% |
| 2025-09-15 | 9.75 | 9.77 | 9.57 | 9.63 | 9.32 | qfq | 5,623,200 | 54,211,913 | -1.03% |
| 2025-09-12 | 9.95 | 10.00 | 9.69 | 9.73 | 9.42 | qfq | 7,317,396 | 71,598,919 | -1.92% |
| 2025-09-11 | 10.03 | 10.06 | 9.84 | 9.92 | 9.60 | qfq | 5,315,300 | 52,720,153 | -1.29% |
| 2025-09-10 | 10.05 | 10.21 | 10.01 | 10.05 | 9.73 | qfq | 4,481,024 | 45,229,194 | -0.40% |
| 2025-09-09 | 10.05 | 10.28 | 9.96 | 10.09 | 9.76 | qfq | 6,797,264 | 68,705,453 | 0.30% |
| 2025-09-08 | 9.93 | 10.16 | 9.83 | 10.06 | 9.74 | qfq | 6,525,136 | 65,008,341 | 2.24% |
| 2025-09-05 | 9.86 | 9.88 | 9.76 | 9.84 | 9.52 | qfq | 5,372,600 | 52,787,079 | 0.00% |
| 2025-09-04 | 9.88 | 10.03 | 9.69 | 9.84 | 9.52 | qfq | 6,669,100 | 65,743,196 | -0.61% |
| 2025-09-03 | 10.20 | 10.25 | 9.85 | 9.90 | 9.58 | qfq | 7,806,204 | 78,198,942 | -2.46% |
| 2025-09-02 | 10.20 | 10.25 | 10.04 | 10.15 | 9.82 | qfq | 10,108,080 | 102,316,742 | -0.59% |
| 2025-09-01 | 9.80 | 10.30 | 9.80 | 10.21 | 9.88 | qfq | 14,680,734 | 148,388,085 | 4.72% |
| 2025-08-29 | 9.97 | 10.28 | 9.71 | 9.75 | 9.44 | qfq | 15,163,498 | 150,250,516 | -0.51% |
| 2025-08-28 | 9.20 | 9.84 | 9.20 | 9.80 | 9.48 | qfq | 18,245,493 | 173,700,896 | 5.72% |
| 2025-08-27 | 9.41 | 9.44 | 9.26 | 9.27 | 8.97 | qfq | 7,478,885 | 69,998,328 | -1.70% |
| 2025-08-26 | 9.48 | 9.51 | 9.34 | 9.43 | 9.13 | qfq | 9,424,266 | 88,851,263 | -1.05% |
| 2025-08-25 | 9.19 | 9.60 | 9.18 | 9.53 | 9.22 | qfq | 18,312,737 | 172,693,849 | 3.59% |
| 2025-08-22 | 9.50 | 9.50 | 9.16 | 9.20 | 8.90 | qfq | 15,979,825 | 147,559,260 | -3.06% |
| 2025-08-21 | 9.11 | 9.63 | 9.07 | 9.49 | 9.18 | qfq | 22,009,410 | 206,221,742 | 4.63% |
| 2025-08-20 | 8.87 | 9.27 | 8.84 | 9.07 | 8.78 | qfq | 11,424,769 | 103,706,669 | 2.14% |
| 2025-08-19 | 8.90 | 8.91 | 8.80 | 8.88 | 8.59 | qfq | 4,698,455 | 41,609,612 | -0.22% |
| 2025-08-18 | 8.91 | 8.92 | 8.79 | 8.90 | 8.61 | qfq | 7,458,168 | 66,114,527 | -0.11% |
| 2025-08-15 | 8.85 | 8.92 | 8.85 | 8.91 | 8.62 | qfq | 3,642,215 | 32,345,477 | 0.56% |
| 2025-08-14 | 8.89 | 8.91 | 8.82 | 8.86 | 8.57 | qfq | 5,114,760 | 45,402,394 | -0.45% |
| 2025-08-13 | 8.92 | 8.93 | 8.87 | 8.90 | 8.61 | qfq | 3,885,300 | 34,586,104 | -0.11% |
| 2025-08-12 | 8.97 | 8.97 | 8.88 | 8.91 | 8.62 | qfq | 3,961,860 | 35,291,801 | -0.89% |
| 2025-08-11 | 8.98 | 9.01 | 8.87 | 8.99 | 8.70 | qfq | 6,920,700 | 61,727,349 | 0.11% |
| 2025-08-08 | 9.07 | 9.09 | 8.96 | 8.98 | 8.69 | qfq | 2,724,000 | 24,491,063 | -0.99% |
| 2025-08-07 | 8.99 | 9.15 | 8.95 | 9.07 | 8.78 | qfq | 5,040,600 | 45,616,383 | 0.78% |
| 2025-08-06 | 8.96 | 9.06 | 8.93 | 9.00 | 8.71 | qfq | 4,785,400 | 43,039,532 | 0.45% |
| 2025-08-05 | 8.96 | 9.01 | 8.91 | 8.96 | 8.67 | qfq | 3,617,973 | 32,420,017 | 0.00% |
| 2025-08-04 | 8.98 | 9.08 | 8.92 | 8.96 | 8.67 | qfq | 5,213,678 | 46,688,093 | -0.88% |
| 2025-08-01 | 8.98 | 9.08 | 8.92 | 9.04 | 8.75 | qfq | 3,682,854 | 33,119,107 | 1.01% |
| 2025-07-31 | 9.05 | 9.07 | 8.91 | 8.95 | 8.66 | qfq | 4,732,600 | 42,492,825 | -1.10% |
| 2025-07-30 | 9.07 | 9.11 | 9.01 | 9.05 | 8.76 | qfq | 3,991,700 | 36,156,602 | -0.22% |
| 2025-07-29 | 9.15 | 9.18 | 9.01 | 9.07 | 8.78 | qfq | 3,803,800 | 34,465,713 | -0.87% |
| 2025-07-28 | 9.18 | 9.19 | 9.09 | 9.15 | 8.86 | qfq | 3,405,700 | 31,087,949 | -0.22% |
| 2025-07-25 | 9.26 | 9.29 | 9.16 | 9.17 | 8.87 | qfq | 5,123,100 | 47,180,099 | -0.54% |
| 2025-07-24 | 9.39 | 9.39 | 9.12 | 9.22 | 8.92 | qfq | 10,856,713 | 100,098,121 | 2.33% |
| 2025-07-23 | 9.13 | 9.13 | 9.00 | 9.01 | 8.72 | qfq | 3,942,300 | 35,693,179 | -0.55% |
| 2025-07-22 | 9.12 | 9.13 | 8.99 | 9.06 | 8.77 | qfq | 3,541,800 | 31,999,908 | -0.11% |
| 2025-07-21 | 9.00 | 9.12 | 8.97 | 9.07 | 8.78 | qfq | 4,241,720 | 38,478,479 | 0.78% |
| 2025-07-18 | 9.02 | 9.02 | 8.97 | 9.00 | 8.71 | qfq | 2,536,100 | 22,788,780 | 0.11% |
| 2025-07-17 | 8.98 | 9.02 | 8.97 | 8.99 | 8.70 | qfq | 2,086,997 | 18,782,613 | -0.22% |
| 2025-07-16 | 9.02 | 9.05 | 8.97 | 9.01 | 8.72 | qfq | 2,874,700 | 25,896,867 | 0.11% |
| 2025-07-15 | 9.15 | 9.15 | 8.96 | 9.00 | 8.71 | qfq | 4,168,000 | 37,628,153 | -1.64% |
| 2025-07-14 | 9.10 | 9.17 | 9.10 | 9.15 | 8.86 | qfq | 2,794,000 | 25,522,499 | 0.55% |
| 2025-07-11 | 9.19 | 9.19 | 9.09 | 9.10 | 8.81 | qfq | 4,534,902 | 41,334,081 | -0.55% |
| 2025-07-10 | 9.20 | 9.30 | 9.10 | 9.15 | 8.86 | qfq | 6,331,600 | 58,270,409 | 0.88% |
| 2025-07-09 | 9.16 | 9.19 | 9.05 | 9.07 | 8.78 | qfq | 3,731,300 | 33,982,232 | -0.87% |
| 2025-07-08 | 9.09 | 9.23 | 9.03 | 9.15 | 8.86 | qfq | 5,501,339 | 50,235,587 | 0.66% |
| 2025-07-07 | 9.15 | 9.27 | 9.06 | 9.09 | 8.80 | qfq | 6,610,739 | 60,505,785 | 0.33% |
| 2025-07-04 | 9.17 | 9.18 | 9.05 | 9.06 | 8.77 | qfq | 2,597,321 | 23,657,295 | -0.98% |
| 2025-07-03 | 9.14 | 9.22 | 9.09 | 9.15 | 8.86 | qfq | 4,194,100 | 38,439,462 | 0.33% |
| 2025-07-02 | 9.10 | 9.20 | 9.06 | 9.12 | 8.83 | qfq | 2,603,500 | 23,777,539 | 0.11% |
| 2025-07-01 | 9.14 | 9.26 | 9.04 | 9.11 | 8.82 | qfq | 3,022,380 | 27,538,702 | -0.33% |
| 2025-06-30 | 8.93 | 9.23 | 8.91 | 9.14 | 8.85 | qfq | 5,440,597 | 49,425,056 | 2.47% |
| 2025-06-27 | 8.92 | 8.95 | 8.89 | 8.92 | 8.63 | qfq | 1,874,208 | 16,719,349 | 0.00% |
| 2025-06-26 | 8.98 | 9.09 | 8.92 | 8.92 | 8.63 | qfq | 3,062,000 | 27,577,844 | -0.67% |
| 2025-06-25 | 8.96 | 9.08 | 8.91 | 8.98 | 8.69 | qfq | 2,834,804 | 25,476,672 | 0.34% |
| 2025-06-24 | 8.95 | 8.96 | 8.87 | 8.95 | 8.66 | qfq | 3,434,900 | 30,650,170 | 0.34% |
| 2025-06-23 | 8.85 | 8.93 | 8.80 | 8.92 | 8.63 | qfq | 1,768,501 | 15,696,276 | 0.56% |
| 2025-06-20 | 8.96 | 9.00 | 8.86 | 8.87 | 8.58 | qfq | 2,610,500 | 23,237,817 | -1.00% |
| 2025-06-19 | 9.27 | 9.27 | 8.88 | 8.96 | 8.67 | qfq | 4,684,200 | 42,334,209 | -2.82% |
| 2025-06-18 | 8.84 | 9.37 | 8.80 | 9.22 | 8.92 | qfq | 10,089,018 | 92,222,880 | 4.06% |
| 2025-06-17 | 8.87 | 8.96 | 8.85 | 8.86 | 8.57 | qfq | 2,689,600 | 23,946,536 | -0.23% |
| 2025-06-16 | 8.83 | 8.94 | 8.83 | 8.88 | 8.59 | qfq | 1,992,248 | 17,699,461 | -0.34% |
| 2025-06-13 | 9.00 | 9.04 | 8.83 | 8.91 | 8.62 | qfq | 3,501,000 | 31,216,139 | -1.33% |
| 2025-06-12 | 9.10 | 9.20 | 9.00 | 9.03 | 8.74 | qfq | 3,507,600 | 31,862,005 | -0.77% |
| 2025-06-11 | 9.09 | 9.15 | 9.05 | 9.10 | 8.81 | qfq | 4,084,400 | 37,189,614 | 0.11% |
| 2025-06-10 | 9.05 | 9.20 | 8.90 | 9.09 | 8.80 | qfq | 4,788,304 | 43,240,737 | 0.44% |
| 2025-06-09 | 9.08 | 9.10 | 8.92 | 9.05 | 8.76 | qfq | 3,986,300 | 35,908,182 | 0.00% |
| 2025-06-06 | 9.04 | 9.12 | 9.00 | 9.05 | 8.76 | qfq | 1,837,700 | 16,601,473 | 0.22% |
| 2025-06-05 | 9.12 | 9.13 | 9.01 | 9.03 | 8.74 | qfq | 2,702,600 | 24,443,748 | -0.99% |
| 2025-06-04 | 9.10 | 9.18 | 9.06 | 9.12 | 8.83 | qfq | 2,316,616 | 21,087,052 | 0.33% |
| 2025-06-03 | 9.12 | 9.20 | 9.00 | 9.09 | 8.80 | qfq | 3,181,458 | 28,932,113 | -0.87% |
| 2025-05-30 | 9.22 | 9.30 | 9.16 | 9.17 | 8.87 | qfq | 2,061,400 | 18,982,464 | -0.54% |
| 2025-05-29 | 9.20 | 9.25 | 9.16 | 9.22 | 8.92 | qfq | 2,497,700 | 23,012,704 | 0.33% |
| 2025-05-28 | 9.29 | 9.31 | 9.17 | 9.19 | 8.89 | qfq | 3,446,000 | 31,787,287 | -1.08% |
| 2025-05-27 | 9.26 | 9.33 | 9.17 | 9.29 | 8.99 | qfq | 2,798,800 | 25,915,814 | 0.32% |
| 2025-05-26 | 9.33 | 9.33 | 9.20 | 9.26 | 8.96 | qfq | 2,696,900 | 24,971,267 | 0.22% |
| 2025-05-23 | 9.47 | 9.50 | 9.23 | 9.24 | 8.94 | qfq | 5,199,301 | 48,815,255 | -0.32% |
| 2025-05-22 | 9.35 | 9.38 | 9.21 | 9.27 | 8.97 | qfq | 3,908,223 | 36,340,560 | -0.86% |
| 2025-05-21 | 9.55 | 9.55 | 9.30 | 9.35 | 9.05 | qfq | 4,301,800 | 40,371,072 | -1.58% |
| 2025-05-20 | 9.28 | 9.59 | 9.26 | 9.50 | 9.19 | qfq | 8,675,601 | 81,809,060 | 2.48% |
| 2025-05-19 | 9.29 | 9.44 | 9.13 | 9.27 | 8.97 | qfq | 4,934,300 | 45,731,519 | -2.22% |
| 2025-05-16 | 9.45 | 9.88 | 9.44 | 9.48 | 8.88 | qfq | 7,288,400 | 70,306,490 | 0.21% |
| 2025-05-15 | 9.28 | 9.59 | 9.22 | 9.46 | 8.87 | qfq | 5,439,700 | 51,235,187 | 1.94% |
| 2025-05-14 | 9.39 | 9.42 | 9.26 | 9.28 | 8.70 | qfq | 3,288,300 | 30,596,340 | -1.49% |
| 2025-05-13 | 9.40 | 9.47 | 9.30 | 9.42 | 8.83 | qfq | 3,424,900 | 32,134,544 | 0.53% |
| 2025-05-12 | 9.26 | 9.42 | 9.20 | 9.37 | 8.78 | qfq | 3,652,700 | 33,947,805 | 1.74% |
| 2025-05-09 | 9.33 | 9.35 | 9.18 | 9.21 | 8.63 | qfq | 2,637,800 | 24,387,887 | -1.29% |
| 2025-05-08 | 9.18 | 9.36 | 9.11 | 9.33 | 8.74 | qfq | 2,845,006 | 26,377,797 | 0.97% |
| 2025-05-07 | 9.20 | 9.32 | 9.15 | 9.24 | 8.66 | qfq | 3,167,123 | 29,265,419 | 0.87% |
| 2025-05-06 | 9.10 | 9.21 | 9.05 | 9.16 | 8.58 | qfq | 3,563,900 | 32,506,646 | 1.89% |
| 2025-04-30 | 9.08 | 9.18 | 8.98 | 8.99 | 8.42 | qfq | 2,368,602 | 21,450,256 | -0.99% |
| 2025-04-29 | 8.98 | 9.12 | 8.92 | 9.08 | 8.51 | qfq | 1,621,200 | 14,695,723 | 1.11% |
| 2025-04-28 | 9.15 | 9.15 | 8.98 | 8.98 | 8.42 | qfq | 2,219,800 | 20,039,443 | -1.86% |
| 2025-04-25 | 9.14 | 9.20 | 9.10 | 9.15 | 8.57 | qfq | 1,595,200 | 14,568,176 | 0.11% |
| 2025-04-24 | 9.17 | 9.21 | 9.01 | 9.14 | 8.57 | qfq | 2,669,700 | 24,386,822 | -0.44% |
| 2025-04-23 | 9.33 | 9.35 | 9.17 | 9.18 | 8.60 | qfq | 2,675,400 | 24,636,430 | -1.50% |
| 2025-04-22 | 9.26 | 9.36 | 9.24 | 9.32 | 8.73 | qfq | 2,474,000 | 23,001,552 | -0.11% |
| 2025-04-21 | 9.23 | 9.54 | 9.17 | 9.33 | 8.74 | qfq | 3,679,500 | 34,230,680 | 1.19% |
| 2025-04-18 | 9.30 | 9.35 | 9.19 | 9.22 | 8.64 | qfq | 2,161,600 | 19,999,807 | -0.86% |
| 2025-04-17 | 9.26 | 9.34 | 9.17 | 9.30 | 8.72 | qfq | 2,844,400 | 26,397,447 | 0.22% |
| 2025-04-16 | 9.25 | 9.33 | 9.10 | 9.28 | 8.70 | qfq | 2,806,300 | 25,854,530 | 0.00% |
| 2025-04-15 | 9.40 | 9.46 | 9.23 | 9.28 | 8.70 | qfq | 3,180,900 | 29,591,711 | -1.07% |
| 2025-04-14 | 9.29 | 9.66 | 9.20 | 9.38 | 8.79 | qfq | 9,234,600 | 87,019,293 | 0.21% |
| 2025-04-11 | 8.79 | 9.57 | 8.67 | 9.36 | 8.77 | qfq | 11,806,284 | 109,233,851 | 6.97% |
| 2025-04-10 | 8.65 | 8.95 | 8.65 | 8.75 | 8.20 | qfq | 4,721,414 | 41,505,834 | 1.98% |
| 2025-04-09 | 8.40 | 8.66 | 8.00 | 8.58 | 8.04 | qfq | 5,512,100 | 46,054,743 | 0.47% |
| 2025-04-08 | 8.68 | 8.84 | 8.23 | 8.54 | 8.00 | qfq | 8,367,820 | 71,240,632 | -1.61% |
| 2025-04-07 | 9.23 | 9.23 | 8.68 | 8.68 | 8.13 | qfq | 9,327,925 | 83,063,726 | -9.96% |
| 2025-04-03 | 9.51 | 9.71 | 9.46 | 9.64 | 9.03 | qfq | 3,423,236 | 32,979,140 | 0.31% |
| 2025-04-02 | 9.92 | 9.92 | 9.55 | 9.61 | 9.01 | qfq | 6,384,500 | 62,047,413 | -2.24% |
| 2025-04-01 | 9.60 | 9.90 | 9.53 | 9.83 | 9.21 | qfq | 7,707,610 | 75,574,978 | 2.18% |
| 2025-03-31 | 9.42 | 9.68 | 9.37 | 9.62 | 9.02 | qfq | 9,422,900 | 89,961,293 | 1.80% |
| 2025-03-28 | 9.46 | 9.61 | 9.28 | 9.45 | 8.86 | qfq | 7,535,600 | 71,369,543 | 0.00% |
| 2025-03-27 | 9.17 | 9.60 | 9.05 | 9.45 | 8.86 | qfq | 11,373,214 | 106,820,384 | 3.50% |
| 2025-03-26 | 9.14 | 9.18 | 9.08 | 9.13 | 8.56 | qfq | 1,892,800 | 17,286,390 | 0.00% |
| 2025-03-25 | 9.09 | 9.20 | 9.03 | 9.13 | 8.56 | qfq | 2,525,000 | 23,008,398 | 0.22% |
| 2025-03-24 | 9.16 | 9.22 | 8.98 | 9.11 | 8.54 | qfq | 3,660,402 | 33,225,320 | -0.87% |
| 2025-03-21 | 9.24 | 9.40 | 9.14 | 9.19 | 8.61 | qfq | 4,106,800 | 37,918,031 | -0.11% |
| 2025-03-20 | 9.25 | 9.33 | 9.19 | 9.20 | 8.62 | qfq | 2,725,100 | 25,193,080 | -0.54% |
| 2025-03-19 | 9.27 | 9.28 | 9.16 | 9.25 | 8.67 | qfq | 2,964,300 | 27,249,098 | -0.22% |
| 2025-03-18 | 9.35 | 9.37 | 9.21 | 9.27 | 8.69 | qfq | 3,349,400 | 31,025,335 | -0.86% |
| 2025-03-17 | 9.12 | 9.42 | 9.08 | 9.35 | 8.76 | qfq | 7,610,000 | 70,343,515 | 2.52% |
| 2025-03-14 | 9.03 | 9.15 | 9.00 | 9.12 | 8.55 | qfq | 4,415,200 | 40,134,355 | 0.88% |
| 2025-03-13 | 9.06 | 9.07 | 8.97 | 9.04 | 8.47 | qfq | 2,834,000 | 25,552,010 | -0.11% |
| 2025-03-12 | 9.14 | 9.14 | 9.00 | 9.05 | 8.48 | qfq | 3,120,514 | 28,215,990 | -0.88% |
| 2025-03-11 | 9.01 | 9.20 | 8.92 | 9.13 | 8.56 | qfq | 4,384,900 | 39,593,242 | 0.55% |
| 2025-03-10 | 9.05 | 9.13 | 9.00 | 9.08 | 8.51 | qfq | 3,134,601 | 28,375,950 | 0.89% |
| 2025-03-07 | 9.07 | 9.08 | 8.92 | 9.00 | 8.43 | qfq | 3,746,140 | 33,700,032 | -1.10% |
| 2025-03-06 | 9.07 | 9.16 | 9.01 | 9.10 | 8.53 | qfq | 3,433,634 | 31,228,497 | 0.33% |
| 2025-03-05 | 9.13 | 9.16 | 9.03 | 9.07 | 8.50 | qfq | 2,343,800 | 21,274,352 | -0.33% |
| 2025-03-04 | 9.10 | 9.21 | 9.05 | 9.10 | 8.53 | qfq | 2,525,800 | 23,010,534 | 0.78% |
| 2025-03-03 | 9.02 | 9.20 | 8.97 | 9.03 | 8.46 | qfq | 3,630,500 | 33,007,451 | 0.44% |
| 2025-02-28 | 9.10 | 9.13 | 8.98 | 8.99 | 8.42 | qfq | 3,238,201 | 29,257,302 | -1.10% |
| 2025-02-27 | 9.19 | 9.20 | 9.03 | 9.09 | 8.52 | qfq | 3,519,200 | 31,984,865 | -0.55% |
| 2025-02-26 | 9.12 | 9.18 | 9.10 | 9.14 | 8.57 | qfq | 3,348,144 | 30,541,413 | 0.33% |
| 2025-02-25 | 9.18 | 9.23 | 9.10 | 9.11 | 8.54 | qfq | 4,496,600 | 41,163,185 | -1.62% |
| 2025-02-24 | 9.50 | 9.52 | 9.18 | 9.26 | 8.68 | qfq | 5,825,807 | 53,969,749 | -2.01% |
| 2025-02-21 | 9.08 | 9.66 | 9.01 | 9.45 | 8.86 | qfq | 14,559,478 | 137,294,701 | 4.54% |
| 2025-02-20 | 9.06 | 9.10 | 8.98 | 9.04 | 8.47 | qfq | 3,418,961 | 30,910,351 | -0.22% |
| 2025-02-19 | 9.03 | 9.06 | 8.95 | 9.06 | 8.49 | qfq | 3,758,965 | 33,858,226 | 0.44% |
| 2025-02-18 | 9.22 | 9.27 | 8.99 | 9.02 | 8.45 | qfq | 4,325,000 | 39,405,488 | -1.64% |
| 2025-02-17 | 9.38 | 9.38 | 9.15 | 9.17 | 8.59 | qfq | 4,610,113 | 42,373,373 | -1.40% |
| 2025-02-14 | 9.35 | 9.36 | 9.16 | 9.30 | 8.72 | qfq | 3,603,893 | 33,305,351 | 0.00% |
| 2025-02-13 | 9.32 | 9.49 | 9.26 | 9.30 | 8.72 | qfq | 3,290,520 | 30,693,716 | -0.21% |
| 2025-02-12 | 9.38 | 9.38 | 9.24 | 9.32 | 8.73 | qfq | 2,841,900 | 26,408,347 | -0.11% |
| 2025-02-11 | 9.45 | 9.46 | 9.27 | 9.33 | 8.74 | qfq | 3,072,400 | 28,663,387 | -1.27% |
| 2025-02-10 | 9.52 | 9.54 | 9.36 | 9.45 | 8.86 | qfq | 3,269,800 | 30,800,065 | -0.63% |
| 2025-02-07 | 9.33 | 9.52 | 9.28 | 9.51 | 8.91 | qfq | 4,580,400 | 43,004,315 | 1.71% |
| 2025-02-06 | 9.29 | 9.42 | 9.24 | 9.35 | 8.76 | qfq | 3,302,599 | 30,885,236 | 0.97% |
| 2025-02-05 | 9.30 | 9.35 | 9.14 | 9.26 | 8.68 | qfq | 3,857,862 | 35,568,024 | -0.11% |
| 2025-01-27 | 9.08 | 9.63 | 9.08 | 9.27 | 8.69 | qfq | 6,120,960 | 57,601,971 | 2.21% |
| 2025-01-24 | 9.17 | 9.17 | 9.03 | 9.07 | 8.50 | qfq | 2,785,700 | 25,321,456 | -0.55% |
| 2025-01-23 | 9.31 | 9.42 | 9.12 | 9.12 | 8.55 | qfq | 3,695,510 | 34,223,127 | -1.62% |
| 2025-01-22 | 9.39 | 9.40 | 9.17 | 9.27 | 8.69 | qfq | 4,080,600 | 37,852,675 | -1.28% |
| 2025-01-21 | 9.50 | 9.66 | 9.38 | 9.39 | 8.80 | qfq | 2,652,013 | 25,108,042 | -0.32% |
| 2025-01-20 | 9.51 | 9.51 | 9.39 | 9.42 | 8.83 | qfq | 2,022,400 | 19,114,514 | 0.00% |
| 2025-01-17 | 9.46 | 9.50 | 9.37 | 9.42 | 8.83 | qfq | 1,825,600 | 17,214,903 | -0.42% |
| 2025-01-16 | 9.33 | 9.53 | 9.33 | 9.46 | 8.87 | qfq | 2,929,010 | 27,645,757 | 1.50% |
| 2025-01-15 | 9.39 | 9.49 | 9.28 | 9.32 | 8.73 | qfq | 2,848,900 | 26,670,259 | 0.22% |
| 2025-01-14 | 8.95 | 9.30 | 8.92 | 9.30 | 8.72 | qfq | 4,646,141 | 42,357,633 | 4.73% |
| 2025-01-13 | 8.96 | 8.99 | 8.79 | 8.88 | 8.32 | qfq | 2,456,060 | 21,855,504 | -1.00% |
| 2025-01-10 | 9.25 | 9.30 | 8.97 | 8.97 | 8.41 | qfq | 3,169,200 | 28,879,515 | -3.24% |
| 2025-01-09 | 9.45 | 9.53 | 9.18 | 9.27 | 8.69 | qfq | 3,761,700 | 35,031,687 | -2.22% |
| 2025-01-08 | 9.48 | 9.60 | 9.25 | 9.48 | 8.88 | qfq | 3,019,410 | 28,383,312 | 0.74% |
| 2025-01-07 | 9.48 | 9.48 | 9.22 | 9.41 | 8.82 | qfq | 2,925,740 | 27,349,249 | 0.21% |
| 2025-01-06 | 9.35 | 9.50 | 9.10 | 9.39 | 8.80 | qfq | 3,485,460 | 32,649,276 | 0.75% |
| 2025-01-03 | 9.78 | 9.84 | 9.29 | 9.32 | 8.73 | qfq | 4,960,070 | 47,295,385 | -4.51% |
| 2025-01-02 | 9.92 | 10.04 | 9.63 | 9.76 | 9.15 | qfq | 4,584,387 | 45,270,827 | -2.59% |
| 2024-12-31 | 10.13 | 10.25 | 9.97 | 10.02 | 9.39 | qfq | 4,244,412 | 42,681,565 | -0.99% |
| 2024-12-30 | 10.10 | 10.34 | 9.96 | 10.12 | 9.48 | qfq | 5,810,712 | 59,141,232 | 0.20% |
| 2024-12-27 | 9.96 | 10.23 | 9.92 | 10.10 | 9.47 | qfq | 4,042,700 | 40,898,160 | 1.41% |
| 2024-12-26 | 9.95 | 10.06 | 9.83 | 9.96 | 9.33 | qfq | 3,176,101 | 31,606,887 | 0.40% |
| 2024-12-25 | 10.14 | 10.16 | 9.88 | 9.92 | 9.30 | qfq | 4,292,622 | 42,864,241 | -2.17% |
| 2024-12-24 | 10.04 | 10.20 | 10.03 | 10.14 | 9.50 | qfq | 2,738,800 | 27,702,335 | 1.00% |
| 2024-12-23 | 10.21 | 10.33 | 9.93 | 10.04 | 9.41 | qfq | 4,480,400 | 45,292,947 | -1.86% |
| 2024-12-20 | 10.38 | 10.50 | 10.20 | 10.23 | 9.59 | qfq | 5,354,000 | 55,411,934 | -1.73% |
| 2024-12-19 | 10.33 | 10.47 | 10.07 | 10.41 | 9.76 | qfq | 5,743,319 | 58,955,522 | 0.29% |
| 2024-12-18 | 10.33 | 10.45 | 10.22 | 10.38 | 9.73 | qfq | 4,927,900 | 51,032,110 | 0.58% |
| 2024-12-17 | 10.51 | 10.68 | 10.29 | 10.32 | 9.67 | qfq | 5,574,089 | 58,318,484 | -2.27% |
| 2024-12-16 | 10.92 | 10.99 | 10.49 | 10.56 | 9.90 | qfq | 7,598,300 | 81,339,930 | -3.30% |
| 2024-12-13 | 11.15 | 11.26 | 10.90 | 10.92 | 10.23 | qfq | 6,747,454 | 74,401,019 | -1.36% |
| 2024-12-12 | 11.12 | 11.17 | 10.99 | 11.07 | 10.37 | qfq | 5,422,508 | 60,071,781 | -0.54% |
| 2024-12-11 | 11.09 | 11.22 | 11.01 | 11.13 | 10.43 | qfq | 5,692,866 | 63,220,947 | 0.36% |
| 2024-12-10 | 11.66 | 11.70 | 11.09 | 11.09 | 10.39 | qfq | 11,612,100 | 131,561,052 | -1.60% |
| 2024-12-09 | 10.79 | 11.50 | 10.69 | 11.27 | 10.56 | qfq | 16,413,421 | 184,047,504 | 5.43% |
| 2024-12-06 | 10.76 | 10.87 | 10.53 | 10.69 | 10.02 | qfq | 5,838,300 | 62,187,237 | -0.83% |
| 2024-12-05 | 10.69 | 11.09 | 10.66 | 10.78 | 10.10 | qfq | 6,940,910 | 75,428,144 | 0.47% |
| 2024-12-04 | 10.70 | 11.18 | 10.61 | 10.73 | 10.06 | qfq | 10,461,091 | 114,262,362 | 0.75% |
| 2024-12-03 | 10.66 | 10.76 | 10.60 | 10.65 | 9.98 | qfq | 4,768,600 | 50,832,577 | -0.28% |
| 2024-12-02 | 10.80 | 10.81 | 10.61 | 10.68 | 10.01 | qfq | 7,263,900 | 77,592,248 | 0.38% |
| 2024-11-29 | 10.33 | 10.79 | 10.26 | 10.64 | 9.97 | qfq | 11,848,166 | 125,431,655 | 4.01% |
| 2024-11-28 | 10.22 | 10.40 | 10.15 | 10.23 | 9.59 | qfq | 5,428,244 | 55,839,255 | 0.20% |
| 2024-11-27 | 10.12 | 10.21 | 9.91 | 10.21 | 9.57 | qfq | 4,185,000 | 42,042,264 | 0.89% |
| 2024-11-26 | 10.14 | 10.38 | 10.06 | 10.12 | 9.48 | qfq | 3,853,400 | 39,343,116 | -0.88% |
| 2024-11-25 | 10.18 | 10.30 | 10.01 | 10.21 | 9.57 | qfq | 5,379,400 | 54,520,007 | 1.19% |
| 2024-11-22 | 10.39 | 10.54 | 10.09 | 10.09 | 9.46 | qfq | 9,711,400 | 100,272,744 | -2.32% |
| 2024-11-21 | 10.39 | 10.53 | 10.27 | 10.33 | 9.68 | qfq | 6,599,103 | 68,412,206 | -1.24% |
| 2024-11-20 | 10.41 | 10.65 | 10.38 | 10.46 | 9.80 | qfq | 8,136,800 | 85,489,883 | -0.38% |
| 2024-11-19 | 10.22 | 10.50 | 10.12 | 10.50 | 9.84 | qfq | 10,240,102 | 105,751,768 | 2.74% |
| 2024-11-18 | 10.43 | 10.60 | 10.11 | 10.22 | 9.58 | qfq | 11,304,325 | 116,441,425 | -3.04% |
| 2024-11-15 | 11.02 | 11.18 | 10.49 | 10.54 | 9.88 | qfq | 20,075,269 | 217,956,461 | -3.30% |
| 2024-11-14 | 10.12 | 11.00 | 9.95 | 10.90 | 10.21 | qfq | 29,002,050 | 305,099,312 | 8.13% |
| 2024-11-13 | 10.05 | 10.14 | 9.85 | 10.08 | 9.45 | qfq | 6,893,628 | 68,957,943 | 0.30% |
| 2024-11-12 | 10.23 | 10.30 | 9.94 | 10.05 | 9.42 | qfq | 10,885,918 | 109,996,787 | -1.66% |
| 2024-11-11 | 10.01 | 10.30 | 9.87 | 10.22 | 9.58 | qfq | 14,092,400 | 142,780,363 | 2.20% |
| 2024-11-08 | 9.78 | 10.39 | 9.78 | 10.00 | 9.37 | qfq | 17,509,746 | 176,078,517 | 2.56% |
| 2024-11-07 | 9.42 | 9.79 | 9.39 | 9.75 | 9.14 | qfq | 10,840,284 | 104,464,994 | 2.42% |
| 2024-11-06 | 9.56 | 9.73 | 9.41 | 9.52 | 8.92 | qfq | 8,231,960 | 78,493,536 | -0.21% |
| 2024-11-05 | 9.40 | 9.59 | 9.30 | 9.54 | 8.94 | qfq | 8,654,376 | 82,073,555 | 1.49% |
| 2024-11-04 | 9.39 | 9.43 | 9.26 | 9.40 | 8.81 | qfq | 7,020,702 | 65,629,962 | -0.53% |
| 2024-11-01 | 9.79 | 9.84 | 9.43 | 9.45 | 8.86 | qfq | 9,431,202 | 90,269,675 | -3.57% |
| 2024-10-31 | 9.78 | 9.85 | 9.64 | 9.80 | 9.18 | qfq | 6,229,222 | 60,773,995 | -0.31% |
| 2024-10-30 | 9.93 | 10.04 | 9.63 | 9.83 | 9.21 | qfq | 7,780,669 | 76,477,332 | -1.50% |
| 2024-10-29 | 10.35 | 10.37 | 9.93 | 9.98 | 9.35 | qfq | 8,687,418 | 87,687,665 | -3.48% |
| 2024-10-28 | 10.24 | 10.49 | 10.21 | 10.34 | 9.69 | qfq | 7,456,090 | 76,900,008 | 1.37% |
| 2024-10-25 | 9.99 | 10.40 | 9.95 | 10.20 | 9.56 | qfq | 10,317,882 | 104,924,133 | 2.10% |
| 2024-10-24 | 10.17 | 10.18 | 9.90 | 9.99 | 9.36 | qfq | 6,374,792 | 63,728,972 | -1.48% |
| 2024-10-23 | 10.38 | 10.38 | 10.06 | 10.14 | 9.50 | qfq | 10,338,361 | 105,158,946 | -2.50% |
| 2024-10-22 | 9.87 | 10.60 | 9.85 | 10.40 | 9.75 | qfq | 16,382,736 | 167,761,669 | 5.58% |
| 2024-10-21 | 10.00 | 10.08 | 9.78 | 9.85 | 9.23 | qfq | 9,106,593 | 90,032,275 | -1.50% |
| 2024-10-18 | 9.88 | 10.14 | 9.70 | 10.00 | 9.37 | qfq | 7,876,000 | 78,785,801 | 1.52% |
| 2024-10-17 | 9.94 | 10.15 | 9.83 | 9.85 | 9.23 | qfq | 7,267,980 | 72,498,258 | -0.40% |
| 2024-10-16 | 9.87 | 10.04 | 9.72 | 9.89 | 9.27 | qfq | 8,018,954 | 79,232,574 | -0.80% |
| 2024-10-15 | 10.20 | 10.26 | 9.96 | 9.97 | 9.34 | qfq | 13,318,714 | 134,419,834 | -4.96% |
| 2024-10-14 | 10.28 | 10.56 | 9.88 | 10.49 | 9.83 | qfq | 25,523,168 | 259,137,031 | -4.46% |
| 2024-10-11 | 11.35 | 11.35 | 10.89 | 10.98 | 10.29 | qfq | 8,534,620 | 94,615,196 | -2.75% |
| 2024-10-10 | 11.40 | 11.73 | 11.18 | 11.29 | 10.58 | qfq | 11,295,505 | 129,474,135 | -0.88% |
| 2024-10-09 | 12.39 | 12.39 | 11.37 | 11.39 | 10.67 | qfq | 13,368,926 | 157,779,913 | -8.81% |
| 2024-10-08 | 13.20 | 13.20 | 11.53 | 12.49 | 11.70 | qfq | 23,465,248 | 293,615,198 | 4.08% |
| 2024-09-30 | 11.50 | 12.07 | 11.12 | 12.00 | 11.25 | qfq | 14,847,255 | 174,102,892 | 9.29% |
| 2024-09-27 | 10.24 | 11.09 | 10.24 | 10.98 | 10.29 | qfq | 9,869,393 | 105,711,292 | 7.23% |
| 2024-09-26 | 10.00 | 10.24 | 10.00 | 10.24 | 9.60 | qfq | 6,293,200 | 63,842,758 | 2.40% |
| 2024-09-25 | 9.90 | 10.30 | 9.89 | 10.00 | 9.37 | qfq | 6,554,619 | 66,309,281 | 2.77% |
| 2024-09-24 | 9.66 | 9.79 | 9.49 | 9.73 | 9.12 | qfq | 4,651,519 | 44,980,596 | 1.25% |
| 2024-09-23 | 9.42 | 9.73 | 9.42 | 9.61 | 9.01 | qfq | 3,582,699 | 34,413,568 | 2.13% |
| 2024-09-20 | 9.29 | 9.48 | 9.29 | 9.41 | 8.82 | qfq | 2,955,220 | 27,780,317 | 0.53% |
| 2024-09-19 | 9.25 | 9.47 | 9.24 | 9.36 | 8.77 | qfq | 3,888,161 | 36,427,217 | 1.63% |
| 2024-09-18 | 9.04 | 9.27 | 8.85 | 9.21 | 8.63 | qfq | 4,551,900 | 41,278,414 | 1.88% |
| 2024-09-13 | 9.02 | 9.10 | 8.95 | 9.04 | 8.47 | qfq | 2,493,302 | 22,536,714 | 0.44% |
| 2024-09-12 | 8.99 | 9.15 | 8.99 | 9.00 | 8.43 | qfq | 2,023,100 | 18,329,230 | -0.44% |
| 2024-09-11 | 9.08 | 9.12 | 8.99 | 9.04 | 8.47 | qfq | 2,234,100 | 20,196,582 | -0.99% |
| 2024-09-10 | 9.09 | 9.16 | 8.97 | 9.13 | 8.56 | qfq | 2,793,800 | 25,288,772 | 0.44% |
| 2024-09-09 | 9.11 | 9.15 | 8.99 | 9.09 | 8.52 | qfq | 2,717,040 | 24,635,441 | -0.11% |
| 2024-09-06 | 9.41 | 9.43 | 9.09 | 9.10 | 8.53 | qfq | 4,661,760 | 42,825,437 | -3.29% |
| 2024-09-05 | 9.38 | 9.54 | 9.38 | 9.41 | 8.82 | qfq | 2,008,400 | 18,964,788 | 0.32% |
| 2024-09-04 | 9.55 | 9.55 | 9.27 | 9.38 | 8.79 | qfq | 3,744,100 | 35,078,885 | -2.09% |
| 2024-09-03 | 9.49 | 9.58 | 9.36 | 9.58 | 8.98 | qfq | 2,731,720 | 25,961,790 | 1.70% |
| 2024-09-02 | 9.71 | 9.79 | 9.40 | 9.42 | 8.83 | qfq | 4,779,300 | 45,345,477 | -2.89% |
| 2024-08-30 | 9.46 | 9.84 | 9.36 | 9.70 | 9.09 | qfq | 4,539,424 | 43,948,862 | 2.00% |
| 2024-08-29 | 9.35 | 9.59 | 9.25 | 9.51 | 8.91 | qfq | 3,122,480 | 29,552,554 | 1.71% |
| 2024-08-28 | 9.31 | 9.53 | 9.31 | 9.35 | 8.76 | qfq | 2,741,000 | 25,787,227 | -0.53% |
| 2024-08-27 | 9.44 | 9.60 | 9.38 | 9.40 | 8.81 | qfq | 2,764,400 | 26,165,430 | -1.36% |
| 2024-08-26 | 9.60 | 9.67 | 9.44 | 9.53 | 8.93 | qfq | 2,445,420 | 23,266,584 | -0.73% |
| 2024-08-23 | 9.74 | 9.77 | 9.45 | 9.60 | 9.00 | qfq | 4,042,864 | 38,764,265 | -1.54% |
| 2024-08-22 | 9.82 | 9.91 | 9.69 | 9.75 | 9.14 | qfq | 3,950,660 | 38,638,704 | -0.71% |
| 2024-08-21 | 9.54 | 10.01 | 9.48 | 9.82 | 9.20 | qfq | 8,564,436 | 84,609,857 | 2.94% |
| 2024-08-20 | 9.68 | 10.04 | 9.41 | 9.54 | 8.94 | qfq | 6,332,000 | 61,372,996 | -1.45% |
| 2024-08-19 | 9.35 | 9.80 | 9.29 | 9.68 | 9.07 | qfq | 4,864,180 | 46,784,373 | 3.53% |
| 2024-08-16 | 9.52 | 9.58 | 9.29 | 9.35 | 8.76 | qfq | 4,347,800 | 40,877,709 | -1.79% |
| 2024-08-15 | 9.47 | 9.64 | 9.35 | 9.52 | 8.92 | qfq | 2,395,088 | 22,771,085 | 0.42% |
| 2024-08-14 | 9.60 | 9.65 | 9.47 | 9.48 | 8.88 | qfq | 2,147,100 | 20,436,438 | -1.96% |
| 2024-08-13 | 9.58 | 9.69 | 9.41 | 9.67 | 9.06 | qfq | 3,678,436 | 35,064,934 | 0.94% |
| 2024-08-12 | 9.65 | 9.70 | 9.53 | 9.58 | 8.98 | qfq | 1,679,700 | 16,137,572 | -0.73% |
| 2024-08-09 | 9.76 | 9.84 | 9.64 | 9.65 | 9.04 | qfq | 2,531,200 | 24,680,524 | -0.82% |
| 2024-08-08 | 9.89 | 9.90 | 9.67 | 9.73 | 9.12 | qfq | 2,833,000 | 27,720,472 | -1.32% |
| 2024-08-07 | 9.95 | 9.95 | 9.74 | 9.86 | 9.24 | qfq | 2,408,110 | 23,758,572 | -0.20% |
| 2024-08-06 | 9.90 | 10.05 | 9.79 | 9.88 | 9.26 | qfq | 3,126,400 | 31,002,867 | 0.41% |
| 2024-08-05 | 10.16 | 10.25 | 9.83 | 9.84 | 9.22 | qfq | 4,959,000 | 49,636,128 | -3.15% |
| 2024-08-02 | 10.22 | 10.35 | 10.15 | 10.16 | 9.52 | qfq | 3,248,700 | 33,223,614 | -1.17% |
| 2024-08-01 | 10.35 | 10.58 | 10.21 | 10.28 | 9.63 | qfq | 4,896,200 | 50,788,938 | -0.68% |
| 2024-07-31 | 9.71 | 10.42 | 9.70 | 10.35 | 9.70 | qfq | 8,821,100 | 89,700,656 | 6.26% |
| 2024-07-30 | 9.69 | 9.85 | 9.60 | 9.74 | 9.13 | qfq | 3,372,000 | 32,787,738 | -0.31% |
| 2024-07-29 | 9.75 | 9.86 | 9.68 | 9.77 | 9.16 | qfq | 3,959,700 | 38,633,351 | 0.21% |
| 2024-07-26 | 9.33 | 9.82 | 9.31 | 9.75 | 9.14 | qfq | 6,944,904 | 66,976,275 | 4.50% |
| 2024-07-25 | 9.32 | 9.45 | 9.12 | 9.33 | 8.74 | qfq | 8,176,539 | 75,764,878 | -0.43% |
| 2024-07-24 | 9.54 | 9.62 | 9.35 | 9.37 | 8.78 | qfq | 7,128,000 | 67,474,313 | -1.78% |
| 2024-07-23 | 10.05 | 10.09 | 9.50 | 9.54 | 8.94 | qfq | 8,369,311 | 81,389,641 | -5.07% |
| 2024-07-22 | 10.11 | 10.17 | 9.98 | 10.05 | 9.42 | qfq | 3,770,212 | 37,942,868 | -0.20% |
| 2024-07-19 | 10.12 | 10.20 | 10.02 | 10.07 | 9.44 | qfq | 3,821,900 | 38,587,129 | -0.49% |
| 2024-07-18 | 10.16 | 10.20 | 9.85 | 10.12 | 9.48 | qfq | 9,328,322 | 93,562,077 | -0.39% |
| 2024-07-17 | 10.99 | 11.00 | 10.15 | 10.16 | 9.52 | qfq | 12,280,085 | 128,568,143 | -8.14% |
| 2024-07-16 | 11.03 | 11.19 | 10.93 | 11.06 | 10.36 | qfq | 5,286,600 | 58,401,768 | 0.27% |
| 2024-07-15 | 11.08 | 11.39 | 10.95 | 11.03 | 10.34 | qfq | 6,625,505 | 73,558,849 | -1.08% |
| 2024-07-12 | 11.56 | 11.67 | 10.91 | 11.15 | 10.45 | qfq | 16,692,548 | 187,308,363 | -4.29% |
| 2024-07-11 | 12.04 | 12.25 | 11.52 | 11.65 | 10.92 | qfq | 14,211,913 | 169,101,435 | -1.52% |
| 2024-07-10 | 12.05 | 12.19 | 11.78 | 11.83 | 11.09 | qfq | 8,595,196 | 102,365,363 | -2.39% |
| 2024-07-09 | 11.65 | 12.16 | 11.58 | 12.12 | 11.36 | qfq | 5,166,976 | 61,898,258 | 4.03% |
| 2024-07-08 | 12.15 | 12.20 | 11.65 | 11.65 | 10.92 | qfq | 5,615,700 | 66,507,298 | -4.12% |
| 2024-07-05 | 11.95 | 12.20 | 11.71 | 12.15 | 11.39 | qfq | 6,575,100 | 79,293,491 | 1.67% |
| 2024-07-04 | 11.90 | 12.30 | 11.88 | 11.95 | 11.20 | qfq | 7,222,847 | 87,375,332 | 0.42% |
| 2024-07-03 | 11.77 | 11.96 | 11.75 | 11.90 | 11.15 | qfq | 3,416,200 | 40,524,263 | 0.17% |
| 2024-07-02 | 11.84 | 11.99 | 11.70 | 11.88 | 11.13 | qfq | 3,136,100 | 37,222,855 | 0.25% |
| 2024-07-01 | 11.79 | 11.97 | 11.61 | 11.85 | 11.11 | qfq | 3,265,898 | 38,606,731 | 0.85% |
| 2024-06-28 | 11.80 | 11.90 | 11.47 | 11.75 | 11.01 | qfq | 6,609,875 | 77,389,359 | -0.42% |
| 2024-06-27 | 11.89 | 12.04 | 11.78 | 11.80 | 11.06 | qfq | 4,588,931 | 54,434,192 | -2.07% |
| 2024-06-26 | 12.57 | 12.57 | 11.62 | 12.05 | 11.29 | qfq | 10,672,863 | 127,651,660 | -4.37% |
| 2024-06-25 | 11.80 | 12.66 | 11.77 | 12.60 | 11.81 | qfq | 10,691,506 | 131,720,820 | 6.78% |
| 2024-06-24 | 12.00 | 12.03 | 11.60 | 11.80 | 11.06 | qfq | 5,246,214 | 62,040,470 | -2.07% |
| 2024-06-21 | 11.81 | 12.10 | 11.81 | 12.05 | 11.29 | qfq | 3,507,000 | 42,122,644 | 1.09% |
| 2024-06-20 | 12.46 | 12.46 | 11.80 | 11.92 | 11.17 | qfq | 7,532,800 | 91,024,518 | -3.72% |
| 2024-06-19 | 12.34 | 12.57 | 12.34 | 12.38 | 11.60 | qfq | 3,455,000 | 42,949,238 | 0.41% |
| 2024-06-18 | 12.35 | 12.43 | 12.26 | 12.33 | 11.55 | qfq | 3,726,540 | 45,998,895 | -0.24% |
| 2024-06-17 | 12.17 | 12.65 | 12.08 | 12.36 | 11.58 | qfq | 6,722,700 | 83,316,805 | 1.90% |
| 2024-06-14 | 12.14 | 12.24 | 11.89 | 12.13 | 11.37 | qfq | 6,519,700 | 78,889,716 | -0.08% |
| 2024-06-13 | 12.35 | 12.48 | 12.10 | 12.14 | 11.38 | qfq | 4,579,400 | 55,822,816 | -1.06% |
| 2024-06-12 | 11.74 | 12.43 | 11.74 | 12.27 | 11.50 | qfq | 8,197,700 | 100,115,845 | 3.46% |
| 2024-06-11 | 11.96 | 12.01 | 11.31 | 11.86 | 11.11 | qfq | 8,106,640 | 94,072,338 | -0.50% |
| 2024-06-07 | 12.13 | 12.31 | 11.90 | 11.92 | 11.17 | qfq | 7,249,001 | 87,705,593 | -0.91% |
| 2024-06-06 | 12.92 | 13.00 | 11.76 | 12.03 | 11.27 | qfq | 17,853,089 | 217,209,551 | -6.89% |
| 2024-06-05 | 13.10 | 13.17 | 12.91 | 12.92 | 12.11 | qfq | 4,289,200 | 56,038,032 | -1.75% |
| 2024-06-04 | 13.19 | 13.19 | 12.95 | 13.15 | 12.32 | qfq | 6,913,200 | 90,122,987 | -0.08% |
| 2024-06-03 | 13.23 | 13.35 | 12.96 | 13.16 | 12.33 | qfq | 7,820,764 | 102,247,728 | -0.45% |
| 2024-05-31 | 13.20 | 13.37 | 13.13 | 13.22 | 12.39 | qfq | 4,636,400 | 61,334,935 | 0.30% |
| 2024-05-30 | 13.39 | 13.47 | 13.09 | 13.18 | 12.35 | qfq | 6,967,941 | 92,410,986 | 0.08% |
| 2024-05-29 | 13.08 | 13.19 | 12.96 | 13.17 | 12.34 | qfq | 5,994,378 | 78,439,659 | 0.69% |
| 2024-05-28 | 13.30 | 13.39 | 12.95 | 13.08 | 12.26 | qfq | 8,830,590 | 115,672,942 | -1.43% |
| 2024-05-27 | 12.86 | 13.29 | 12.70 | 13.27 | 12.44 | qfq | 12,516,057 | 163,436,177 | 4.65% |
| 2024-05-24 | 13.33 | 13.34 | 12.50 | 12.68 | 11.88 | qfq | 17,588,631 | 225,562,956 | -4.01% |
| 2024-05-23 | 14.25 | 14.33 | 12.90 | 13.21 | 12.38 | qfq | 37,772,540 | 507,808,176 | -7.82% |
| 2024-05-22 | 13.86 | 14.54 | 13.78 | 14.33 | 13.43 | qfq | 20,164,000 | 287,010,912 | 3.39% |
| 2024-05-21 | 15.60 | 15.80 | 13.86 | 13.86 | 12.99 | qfq | 24,908,503 | 365,816,163 | -10.00% |
| 2024-05-20 | 14.20 | 15.50 | 14.12 | 15.40 | 14.43 | qfq | 21,833,215 | 327,101,072 | 8.45% |
| 2024-05-17 | 13.80 | 14.29 | 13.70 | 14.20 | 13.31 | qfq | 12,656,753 | 177,469,675 | 1.79% |
| 2024-05-16 | 13.88 | 14.10 | 13.88 | 13.95 | 12.89 | qfq | 5,690,300 | 79,747,593 | 0.79% |
| 2024-05-15 | 13.88 | 13.99 | 13.75 | 13.84 | 12.78 | qfq | 6,235,702 | 86,332,342 | -0.36% |
| 2024-05-14 | 13.83 | 13.98 | 13.72 | 13.89 | 12.83 | qfq | 9,286,226 | 128,450,780 | 0.29% |
| 2024-05-13 | 14.04 | 14.06 | 13.43 | 13.85 | 12.79 | qfq | 14,728,531 | 203,378,938 | -1.35% |
| 2024-05-10 | 13.80 | 14.27 | 13.80 | 14.04 | 12.97 | qfq | 13,517,704 | 189,424,391 | 1.96% |
| 2024-05-09 | 13.46 | 13.88 | 13.34 | 13.77 | 12.72 | qfq | 15,075,364 | 205,848,940 | 1.77% |
| 2024-05-08 | 13.40 | 13.86 | 13.36 | 13.53 | 12.50 | qfq | 12,500,494 | 169,322,934 | 0.97% |
| 2024-05-07 | 13.30 | 13.58 | 12.96 | 13.40 | 12.38 | qfq | 12,370,832 | 164,552,789 | 0.75% |
| 2024-05-06 | 12.56 | 13.39 | 12.56 | 13.30 | 12.29 | qfq | 19,500,762 | 255,610,798 | 6.23% |
| 2024-04-30 | 12.42 | 12.55 | 12.25 | 12.52 | 11.56 | qfq | 9,622,819 | 119,569,754 | 0.81% |
| 2024-04-29 | 11.74 | 12.60 | 11.74 | 12.42 | 11.47 | qfq | 17,361,076 | 214,270,630 | 5.88% |
| 2024-04-26 | 11.90 | 12.20 | 11.70 | 11.73 | 10.84 | qfq | 12,452,441 | 147,194,050 | -1.43% |
| 2024-04-25 | 11.80 | 12.12 | 11.79 | 11.90 | 10.99 | qfq | 8,770,578 | 105,149,264 | 0.93% |
| 2024-04-24 | 11.89 | 11.89 | 11.70 | 11.79 | 10.89 | qfq | 7,056,240 | 83,022,142 | -0.84% |
| 2024-04-23 | 11.88 | 12.00 | 11.73 | 11.89 | 10.98 | qfq | 8,195,059 | 96,957,178 | 0.42% |
| 2024-04-22 | 11.88 | 11.99 | 11.62 | 11.84 | 10.94 | qfq | 9,564,318 | 112,850,323 | -0.34% |
| 2024-04-19 | 11.66 | 12.29 | 11.58 | 11.88 | 10.97 | qfq | 15,583,065 | 185,982,634 | 1.80% |
| 2024-04-18 | 11.70 | 11.83 | 11.50 | 11.67 | 10.78 | qfq | 15,215,031 | 176,932,283 | -0.68% |
| 2024-04-17 | 10.81 | 11.75 | 10.71 | 11.75 | 10.85 | qfq | 24,162,879 | 274,825,420 | 10.02% |
| 2024-04-16 | 10.81 | 11.15 | 10.53 | 10.68 | 9.87 | qfq | 20,989,104 | 225,921,387 | -1.29% |
| 2024-04-15 | 11.50 | 11.60 | 10.82 | 10.82 | 9.99 | qfq | 17,377,200 | 189,068,846 | -9.98% |
| 2024-04-12 | 11.98 | 12.04 | 11.45 | 12.02 | 11.10 | qfq | 22,189,545 | 259,387,248 | 1.01% |
| 2024-04-11 | 11.39 | 12.00 | 11.36 | 11.90 | 10.99 | qfq | 21,230,420 | 250,440,019 | 4.75% |
| 2024-04-10 | 11.58 | 11.71 | 11.20 | 11.36 | 10.49 | qfq | 17,351,161 | 197,755,536 | -2.74% |
| 2024-04-09 | 11.44 | 11.79 | 11.31 | 11.68 | 10.79 | qfq | 14,039,698 | 162,413,022 | 1.57% |
| 2024-04-08 | 11.28 | 11.75 | 11.18 | 11.50 | 10.62 | qfq | 16,875,822 | 194,023,783 | 0.61% |
| 2024-04-03 | 11.32 | 11.65 | 11.05 | 11.43 | 10.56 | qfq | 22,577,100 | 256,299,293 | -0.70% |
| 2024-04-02 | 10.40 | 11.57 | 10.40 | 11.51 | 10.63 | qfq | 35,578,976 | 398,595,090 | 9.41% |
| 2024-04-01 | 10.60 | 10.63 | 10.21 | 10.52 | 9.72 | qfq | 21,580,624 | 225,293,742 | 1.25% |
| 2024-03-29 | 10.07 | 10.48 | 9.90 | 10.39 | 9.60 | qfq | 20,178,490 | 204,774,459 | 3.49% |
| 2024-03-28 | 9.99 | 10.22 | 9.87 | 10.04 | 9.27 | qfq | 20,531,765 | 206,019,822 | 1.01% |
| 2024-03-27 | 9.85 | 10.24 | 9.58 | 9.94 | 9.18 | qfq | 20,585,967 | 205,074,158 | 1.22% |
| 2024-03-26 | 9.80 | 9.97 | 9.58 | 9.82 | 9.07 | qfq | 15,918,620 | 155,427,993 | -0.81% |
| 2024-03-25 | 9.73 | 10.18 | 9.72 | 9.90 | 9.14 | qfq | 17,484,262 | 174,750,665 | 1.54% |
| 2024-03-22 | 9.71 | 9.89 | 9.55 | 9.75 | 9.01 | qfq | 17,902,881 | 173,998,793 | 0.00% |
| 2024-03-21 | 9.54 | 9.83 | 9.48 | 9.75 | 9.01 | qfq | 23,530,913 | 227,439,690 | 2.31% |
| 2024-03-20 | 9.18 | 9.97 | 9.18 | 9.53 | 8.80 | qfq | 40,692,675 | 391,656,373 | 2.14% |
| 2024-03-19 | 8.48 | 9.33 | 8.42 | 9.33 | 8.62 | qfq | 22,117,599 | 202,037,656 | 10.02% |
| 2024-03-18 | 8.14 | 8.49 | 8.14 | 8.48 | 7.83 | qfq | 11,822,452 | 98,874,104 | 4.31% |
| 2024-03-15 | 8.05 | 8.17 | 8.04 | 8.13 | 7.51 | qfq | 6,266,248 | 50,738,590 | 0.74% |
| 2024-03-14 | 8.08 | 8.18 | 7.97 | 8.07 | 7.45 | qfq | 4,484,400 | 36,271,162 | -0.37% |
| 2024-03-13 | 8.00 | 8.19 | 7.95 | 8.10 | 7.48 | qfq | 7,316,273 | 58,954,768 | 1.50% |
| 2024-03-12 | 7.98 | 8.01 | 7.87 | 7.98 | 7.37 | qfq | 3,344,900 | 26,566,797 | 0.00% |
| 2024-03-11 | 8.00 | 8.03 | 7.90 | 7.98 | 7.37 | qfq | 4,027,958 | 32,098,700 | 0.13% |
| 2024-03-08 | 7.84 | 8.02 | 7.82 | 7.97 | 7.36 | qfq | 4,678,440 | 37,074,848 | 1.79% |
| 2024-03-07 | 7.92 | 7.95 | 7.83 | 7.83 | 7.23 | qfq | 3,728,400 | 29,420,162 | -1.14% |
| 2024-03-06 | 7.85 | 8.01 | 7.84 | 7.92 | 7.32 | qfq | 4,123,900 | 32,742,738 | 0.76% |
| 2024-03-05 | 8.02 | 8.05 | 7.82 | 7.86 | 7.26 | qfq | 6,384,081 | 50,480,694 | -2.36% |
| 2024-03-04 | 7.99 | 8.10 | 7.94 | 8.05 | 7.44 | qfq | 5,320,200 | 42,625,542 | 0.63% |
| 2024-03-01 | 7.85 | 8.03 | 7.82 | 8.00 | 7.39 | qfq | 5,414,900 | 43,045,702 | 1.52% |
| 2024-02-29 | 7.67 | 7.93 | 7.61 | 7.88 | 7.28 | qfq | 5,396,753 | 42,098,722 | 2.34% |
| 2024-02-28 | 8.05 | 8.14 | 7.68 | 7.70 | 7.11 | qfq | 10,405,474 | 82,316,203 | -4.70% |
| 2024-02-27 | 7.95 | 8.08 | 7.88 | 8.08 | 7.46 | qfq | 7,081,700 | 56,710,422 | 1.51% |
| 2024-02-26 | 7.97 | 8.07 | 7.85 | 7.96 | 7.35 | qfq | 6,877,140 | 54,768,566 | 0.63% |
| 2024-02-23 | 7.73 | 7.96 | 7.67 | 7.91 | 7.31 | qfq | 6,085,808 | 47,475,727 | 2.99% |
| 2024-02-22 | 7.65 | 7.77 | 7.58 | 7.68 | 7.09 | qfq | 3,746,159 | 28,776,260 | 0.39% |
| 2024-02-21 | 7.47 | 7.80 | 7.44 | 7.65 | 7.07 | qfq | 5,764,972 | 44,056,529 | 1.46% |
| 2024-02-20 | 7.52 | 7.61 | 7.40 | 7.54 | 6.96 | qfq | 4,897,344 | 36,845,238 | 0.00% |
| 2024-02-19 | 7.31 | 7.63 | 7.31 | 7.54 | 6.96 | qfq | 8,369,304 | 62,605,126 | 3.71% |
| 2024-02-08 | 7.06 | 7.31 | 7.01 | 7.27 | 6.72 | qfq | 8,202,560 | 58,911,615 | 3.56% |
| 2024-02-07 | 7.40 | 7.40 | 7.00 | 7.02 | 6.48 | qfq | 9,279,447 | 66,355,006 | -4.36% |
| 2024-02-06 | 6.35 | 7.56 | 6.35 | 7.34 | 6.78 | qfq | 12,511,413 | 87,478,030 | 6.38% |
| 2024-02-05 | 7.16 | 7.16 | 6.70 | 6.90 | 6.37 | qfq | 10,400,162 | 71,744,899 | -4.96% |
| 2024-02-02 | 7.38 | 7.44 | 6.98 | 7.26 | 6.71 | qfq | 9,490,022 | 68,182,629 | -2.16% |
| 2024-02-01 | 7.11 | 7.47 | 6.93 | 7.42 | 6.85 | qfq | 11,750,326 | 84,615,898 | 4.51% |
| 2024-01-31 | 7.58 | 7.58 | 7.06 | 7.10 | 6.56 | qfq | 11,467,201 | 83,283,349 | -5.59% |
| 2024-01-30 | 7.68 | 7.73 | 7.48 | 7.52 | 6.95 | qfq | 6,952,430 | 52,754,779 | -2.84% |
| 2024-01-29 | 8.08 | 8.19 | 7.71 | 7.74 | 7.15 | qfq | 10,447,612 | 82,954,646 | -2.03% |
| 2024-01-26 | 7.91 | 8.08 | 7.89 | 7.90 | 7.30 | qfq | 9,925,148 | 79,384,489 | 0.64% |
| 2024-01-25 | 7.73 | 7.86 | 7.72 | 7.85 | 7.25 | qfq | 9,171,301 | 71,576,733 | 1.29% |
| 2024-01-24 | 7.64 | 7.83 | 7.45 | 7.75 | 7.16 | qfq | 9,469,686 | 72,453,875 | 1.44% |
| 2024-01-23 | 7.48 | 7.86 | 7.41 | 7.64 | 7.06 | qfq | 14,623,580 | 111,295,029 | -0.26% |
| 2024-01-22 | 7.74 | 8.19 | 7.54 | 7.66 | 7.08 | qfq | 18,769,541 | 148,059,919 | -2.42% |
| 2024-01-19 | 8.31 | 8.32 | 7.80 | 7.85 | 7.25 | qfq | 26,257,798 | 209,229,129 | -5.42% |
| 2024-01-18 | 8.48 | 8.48 | 8.09 | 8.30 | 7.67 | qfq | 30,021,980 | 247,490,501 | 2.98% |
| 2024-01-17 | 8.20 | 8.26 | 8.06 | 8.06 | 7.45 | qfq | 5,173,100 | 42,259,137 | -1.83% |
| 2024-01-16 | 8.14 | 8.22 | 8.04 | 8.21 | 7.58 | qfq | 5,127,340 | 41,676,087 | 0.74% |
| 2024-01-15 | 8.18 | 8.27 | 8.10 | 8.15 | 7.53 | qfq | 5,535,300 | 45,301,776 | -0.12% |
| 2024-01-12 | 8.15 | 8.23 | 7.98 | 8.16 | 7.54 | qfq | 9,060,600 | 73,550,551 | -0.37% |
| 2024-01-11 | 8.08 | 8.23 | 7.95 | 8.19 | 7.57 | qfq | 6,963,500 | 56,613,903 | 3.02% |
| 2024-01-10 | 8.05 | 8.08 | 7.95 | 7.95 | 7.34 | qfq | 5,906,400 | 47,215,771 | -1.12% |
| 2024-01-09 | 8.05 | 8.14 | 7.98 | 8.04 | 7.43 | qfq | 5,612,800 | 45,238,368 | -0.25% |
| 2024-01-08 | 8.32 | 8.35 | 7.99 | 8.06 | 7.45 | qfq | 8,871,700 | 71,574,207 | -1.83% |
| 2024-01-05 | 8.34 | 8.43 | 8.17 | 8.21 | 7.58 | qfq | 9,667,401 | 80,159,247 | -1.56% |
| 2024-01-04 | 8.40 | 8.45 | 8.29 | 8.34 | 7.70 | qfq | 7,531,301 | 62,819,235 | -1.07% |
| 2024-01-03 | 8.49 | 8.58 | 8.31 | 8.43 | 7.79 | qfq | 10,065,540 | 84,544,594 | 0.00% |
| 2024-01-02 | 8.31 | 8.56 | 8.26 | 8.43 | 7.79 | qfq | 26,667,445 | 224,269,675 | 1.93% |
| 2023-12-29 | 7.57 | 8.33 | 7.57 | 8.27 | 7.64 | qfq | 30,272,303 | 248,520,199 | 9.25% |
| 2023-12-28 | 7.42 | 7.61 | 7.33 | 7.57 | 6.99 | qfq | 7,028,300 | 52,675,546 | 1.61% |
| 2023-12-27 | 7.30 | 7.53 | 7.28 | 7.45 | 6.88 | qfq | 7,489,480 | 55,627,859 | 2.05% |
| 2023-12-26 | 7.38 | 7.42 | 7.29 | 7.30 | 6.74 | qfq | 6,811,000 | 50,026,017 | -1.08% |
| 2023-12-25 | 7.50 | 7.51 | 7.13 | 7.38 | 6.82 | qfq | 11,727,500 | 85,909,371 | -3.28% |
| 2023-12-22 | 7.40 | 7.63 | 7.20 | 7.63 | 7.05 | qfq | 13,212,719 | 97,916,104 | 1.73% |
| 2023-12-21 | 7.85 | 7.85 | 7.15 | 7.50 | 6.93 | qfq | 22,886,791 | 166,380,876 | -5.54% |
| 2023-12-20 | 7.86 | 7.94 | 7.70 | 7.94 | 7.33 | qfq | 5,436,842 | 42,462,198 | 1.02% |
| 2023-12-19 | 7.88 | 7.90 | 7.79 | 7.86 | 7.26 | qfq | 3,309,500 | 25,968,911 | -0.13% |
| 2023-12-18 | 7.93 | 7.94 | 7.79 | 7.87 | 7.27 | qfq | 5,538,267 | 43,497,695 | -1.25% |
| 2023-12-15 | 8.04 | 8.09 | 7.91 | 7.97 | 7.36 | qfq | 3,880,600 | 30,978,197 | -0.87% |
| 2023-12-14 | 8.11 | 8.16 | 8.00 | 8.04 | 7.43 | qfq | 3,460,500 | 27,970,171 | -0.62% |
| 2023-12-13 | 8.15 | 8.19 | 8.05 | 8.09 | 7.47 | qfq | 4,252,810 | 34,549,384 | -0.86% |
| 2023-12-12 | 8.01 | 8.23 | 7.95 | 8.16 | 7.54 | qfq | 6,939,641 | 56,203,494 | 2.13% |
| 2023-12-11 | 7.85 | 8.05 | 7.69 | 7.99 | 7.38 | qfq | 7,662,400 | 60,723,674 | 1.65% |
| 2023-12-08 | 7.93 | 7.98 | 7.80 | 7.86 | 7.26 | qfq | 5,617,538 | 44,327,305 | -0.76% |
| 2023-12-07 | 7.97 | 8.00 | 7.84 | 7.92 | 7.32 | qfq | 6,410,052 | 50,714,263 | -0.75% |
| 2023-12-06 | 8.02 | 8.15 | 7.87 | 7.98 | 7.37 | qfq | 7,450,768 | 59,557,202 | -0.37% |
| 2023-12-05 | 8.05 | 8.11 | 7.97 | 8.01 | 7.40 | qfq | 8,605,000 | 69,229,167 | -0.50% |
| 2023-12-04 | 8.10 | 8.17 | 7.87 | 8.05 | 7.44 | qfq | 12,556,220 | 100,460,172 | -1.47% |
| 2023-12-01 | 8.24 | 8.34 | 8.05 | 8.17 | 7.55 | qfq | 11,249,900 | 91,982,378 | -0.73% |
| 2023-11-30 | 8.30 | 8.33 | 8.16 | 8.23 | 7.60 | qfq | 5,910,297 | 48,704,149 | -1.20% |
| 2023-11-29 | 8.36 | 8.41 | 8.28 | 8.33 | 7.69 | qfq | 3,818,228 | 31,790,370 | -0.48% |
| 2023-11-28 | 8.35 | 8.38 | 8.26 | 8.37 | 7.73 | qfq | 6,492,287 | 54,010,548 | 0.00% |
| 2023-11-27 | 8.18 | 8.50 | 8.18 | 8.37 | 7.73 | qfq | 10,224,965 | 85,522,240 | 1.33% |
| 2023-11-24 | 8.27 | 8.29 | 8.14 | 8.26 | 7.63 | qfq | 6,190,600 | 50,859,077 | 0.12% |
| 2023-11-23 | 8.37 | 8.37 | 8.17 | 8.25 | 7.62 | qfq | 6,907,100 | 56,825,639 | -1.20% |
| 2023-11-22 | 8.62 | 8.62 | 8.22 | 8.35 | 7.71 | qfq | 14,091,627 | 117,494,408 | -1.42% |
| 2023-11-21 | 8.35 | 8.54 | 8.28 | 8.47 | 7.82 | qfq | 10,750,934 | 90,547,162 | 1.56% |
| 2023-11-20 | 8.21 | 8.38 | 8.16 | 8.34 | 7.70 | qfq | 8,431,800 | 69,783,652 | 1.71% |
| 2023-11-17 | 8.26 | 8.33 | 8.05 | 8.20 | 7.57 | qfq | 9,568,520 | 78,362,384 | -0.61% |
| 2023-11-16 | 8.12 | 8.37 | 8.07 | 8.25 | 7.62 | qfq | 11,110,929 | 91,688,500 | 1.60% |
| 2023-11-15 | 7.98 | 8.21 | 7.92 | 8.12 | 7.50 | qfq | 11,852,700 | 95,496,606 | 2.14% |
| 2023-11-14 | 7.95 | 8.02 | 7.91 | 7.95 | 7.34 | qfq | 5,317,441 | 42,301,600 | 0.00% |
| 2023-11-13 | 7.90 | 8.00 | 7.83 | 7.95 | 7.34 | qfq | 5,642,400 | 44,614,757 | 0.38% |
| 2023-11-10 | 7.95 | 7.97 | 7.84 | 7.92 | 7.32 | qfq | 5,148,400 | 40,750,012 | -0.50% |
| 2023-11-09 | 8.05 | 8.11 | 7.92 | 7.96 | 7.35 | qfq | 6,581,765 | 52,536,455 | -1.12% |
| 2023-11-08 | 8.05 | 8.18 | 7.95 | 8.05 | 7.44 | qfq | 9,862,048 | 79,209,659 | 0.25% |
| 2023-11-07 | 7.87 | 8.03 | 7.80 | 8.03 | 7.42 | qfq | 8,420,832 | 66,481,426 | 1.52% |
| 2023-11-06 | 7.88 | 7.93 | 7.73 | 7.91 | 7.31 | qfq | 7,330,600 | 57,343,840 | 0.51% |
| 2023-11-03 | 7.85 | 8.00 | 7.82 | 7.87 | 7.27 | qfq | 8,007,627 | 63,222,037 | 0.00% |
| 2023-11-02 | 7.88 | 7.99 | 7.82 | 7.87 | 7.27 | qfq | 7,937,828 | 62,528,284 | -0.76% |
| 2023-11-01 | 8.05 | 8.07 | 7.81 | 7.93 | 7.32 | qfq | 16,823,942 | 133,133,072 | -3.06% |
| 2023-10-31 | 7.92 | 8.18 | 7.75 | 8.18 | 7.56 | qfq | 20,438,402 | 164,876,946 | 1.24% |
| 2023-10-30 | 7.51 | 8.21 | 7.49 | 8.08 | 7.46 | qfq | 18,797,919 | 148,708,847 | 7.30% |
| 2023-10-27 | 7.32 | 7.79 | 7.30 | 7.53 | 6.96 | qfq | 11,294,251 | 84,842,348 | 2.73% |
| 2023-10-26 | 7.20 | 7.33 | 7.13 | 7.33 | 6.77 | qfq | 8,186,407 | 59,265,034 | 1.10% |
| 2023-10-25 | 7.28 | 7.45 | 7.19 | 7.25 | 6.70 | qfq | 8,317,062 | 60,615,252 | 0.69% |
| 2023-10-24 | 7.28 | 7.39 | 7.19 | 7.20 | 6.65 | qfq | 9,941,131 | 72,292,268 | -1.50% |
| 2023-10-23 | 7.30 | 7.47 | 7.24 | 7.31 | 6.75 | qfq | 10,409,722 | 76,719,344 | -0.54% |
| 2023-10-20 | 7.27 | 7.40 | 7.21 | 7.35 | 6.79 | qfq | 9,896,762 | 72,486,339 | 1.10% |
| 2023-10-19 | 7.41 | 7.46 | 7.25 | 7.27 | 6.72 | qfq | 10,460,357 | 76,622,658 | -1.76% |
| 2023-10-18 | 7.56 | 7.61 | 7.38 | 7.40 | 6.84 | qfq | 13,843,020 | 103,318,622 | -1.20% |
| 2023-10-17 | 7.30 | 7.53 | 7.30 | 7.49 | 6.92 | qfq | 11,759,237 | 87,281,905 | 2.18% |
| 2023-10-16 | 7.28 | 7.36 | 7.15 | 7.33 | 6.77 | qfq | 11,207,680 | 81,354,543 | 1.10% |
| 2023-10-13 | 7.20 | 7.26 | 7.14 | 7.25 | 6.70 | qfq | 7,736,841 | 55,663,218 | -0.14% |
| 2023-10-12 | 7.08 | 7.36 | 7.06 | 7.26 | 6.71 | qfq | 13,096,978 | 94,980,802 | 2.69% |
| 2023-10-11 | 7.02 | 7.23 | 7.02 | 7.07 | 6.53 | qfq | 15,332,123 | 109,321,929 | -1.53% |
| 2023-10-10 | 7.50 | 7.65 | 7.08 | 7.18 | 6.63 | qfq | 28,996,901 | 209,492,584 | 2.13% |
| 2023-10-09 | 7.54 | 7.54 | 6.85 | 7.03 | 6.49 | qfq | 23,846,059 | 168,057,038 | -7.13% |
| 2023-09-28 | 7.35 | 7.59 | 7.30 | 7.57 | 6.99 | qfq | 15,430,358 | 115,717,134 | 2.99% |
| 2023-09-27 | 7.14 | 7.45 | 6.98 | 7.35 | 6.79 | qfq | 10,684,302 | 77,673,714 | 2.51% |
| 2023-09-26 | 7.20 | 7.20 | 7.06 | 7.17 | 6.62 | qfq | 5,158,700 | 36,782,190 | 0.42% |
| 2023-09-25 | 7.18 | 7.29 | 7.09 | 7.14 | 6.60 | qfq | 4,088,500 | 29,233,564 | -0.56% |
| 2023-09-22 | 7.21 | 7.24 | 7.00 | 7.18 | 6.63 | qfq | 5,570,236 | 39,975,281 | -0.28% |
| 2023-09-21 | 7.19 | 7.26 | 7.14 | 7.20 | 6.65 | qfq | 5,823,238 | 41,900,370 | -0.28% |
| 2023-09-20 | 7.18 | 7.31 | 7.16 | 7.22 | 6.67 | qfq | 6,180,176 | 44,811,405 | -0.28% |
| 2023-09-19 | 7.18 | 7.37 | 7.18 | 7.24 | 6.69 | qfq | 7,372,900 | 53,366,721 | 0.84% |
| 2023-09-18 | 7.25 | 7.25 | 7.09 | 7.18 | 6.63 | qfq | 6,888,100 | 49,285,850 | -0.42% |
| 2023-09-15 | 7.16 | 7.32 | 7.07 | 7.21 | 6.66 | qfq | 10,144,167 | 72,938,403 | 0.70% |
| 2023-09-14 | 7.11 | 7.18 | 7.05 | 7.16 | 6.61 | qfq | 7,973,023 | 56,774,590 | 0.42% |
| 2023-09-13 | 7.20 | 7.23 | 7.09 | 7.13 | 6.59 | qfq | 9,956,500 | 71,160,073 | -0.42% |
| 2023-09-12 | 7.17 | 7.25 | 7.08 | 7.16 | 6.61 | qfq | 13,447,872 | 96,433,706 | 0.00% |
| 2023-09-11 | 6.82 | 7.41 | 6.81 | 7.16 | 6.61 | qfq | 26,541,479 | 189,674,881 | 4.99% |
| 2023-09-08 | 6.95 | 6.98 | 6.80 | 6.82 | 6.30 | qfq | 8,168,334 | 55,995,946 | -1.73% |
| 2023-09-07 | 7.03 | 7.13 | 6.94 | 6.94 | 6.41 | qfq | 5,500,160 | 38,532,277 | -1.28% |
| 2023-09-06 | 6.99 | 7.06 | 6.93 | 7.03 | 6.49 | qfq | 7,807,300 | 54,679,987 | 1.15% |
| 2023-09-05 | 6.98 | 7.00 | 6.90 | 6.95 | 6.42 | qfq | 4,143,100 | 28,777,312 | -0.14% |
| 2023-09-04 | 6.95 | 7.05 | 6.85 | 6.96 | 6.43 | qfq | 7,462,300 | 52,016,329 | 1.61% |
| 2023-09-01 | 6.76 | 6.92 | 6.70 | 6.85 | 6.33 | qfq | 7,031,073 | 48,157,573 | 1.48% |
| 2023-08-31 | 6.76 | 6.86 | 6.71 | 6.75 | 6.23 | qfq | 4,576,300 | 30,980,866 | -0.44% |
| 2023-08-30 | 6.65 | 6.82 | 6.62 | 6.78 | 6.26 | qfq | 8,721,025 | 58,863,181 | 2.88% |
| 2023-08-29 | 6.48 | 6.62 | 6.39 | 6.59 | 6.09 | qfq | 7,058,000 | 46,055,538 | 1.70% |
| 2023-08-28 | 6.63 | 6.65 | 6.47 | 6.48 | 5.99 | qfq | 6,104,614 | 40,010,192 | 2.53% |
| 2023-08-25 | 6.48 | 6.50 | 6.29 | 6.32 | 5.84 | qfq | 4,684,300 | 29,872,935 | -2.02% |
| 2023-08-24 | 6.48 | 6.54 | 6.37 | 6.45 | 5.96 | qfq | 5,311,500 | 34,232,365 | -0.46% |
| 2023-08-23 | 6.58 | 6.61 | 6.45 | 6.48 | 5.99 | qfq | 4,471,530 | 29,051,513 | -1.52% |
| 2023-08-22 | 6.67 | 6.67 | 6.49 | 6.58 | 6.08 | qfq | 4,490,875 | 29,406,126 | -0.30% |
| 2023-08-21 | 6.68 | 6.75 | 6.58 | 6.60 | 6.10 | qfq | 4,453,000 | 29,657,847 | -0.60% |
| 2023-08-18 | 6.76 | 6.80 | 6.64 | 6.64 | 6.13 | qfq | 4,384,100 | 29,376,742 | -1.92% |
| 2023-08-17 | 6.70 | 6.78 | 6.61 | 6.77 | 6.25 | qfq | 4,073,800 | 27,232,596 | 1.50% |
| 2023-08-16 | 6.80 | 6.81 | 6.66 | 6.67 | 6.16 | qfq | 5,540,440 | 37,073,611 | -1.91% |
| 2023-08-15 | 6.77 | 6.91 | 6.75 | 6.80 | 6.28 | qfq | 6,685,110 | 45,655,582 | 0.89% |
| 2023-08-14 | 6.60 | 6.79 | 6.45 | 6.74 | 6.23 | qfq | 7,203,800 | 48,351,729 | 1.35% |
| 2023-08-11 | 6.70 | 6.74 | 6.62 | 6.65 | 6.14 | qfq | 4,652,500 | 30,955,957 | -0.60% |
| 2023-08-10 | 6.70 | 6.72 | 6.60 | 6.69 | 6.18 | qfq | 3,266,600 | 21,821,349 | -0.15% |
| 2023-08-09 | 6.70 | 6.80 | 6.65 | 6.70 | 6.19 | qfq | 4,688,600 | 31,486,477 | -0.45% |
| 2023-08-08 | 6.73 | 6.80 | 6.69 | 6.73 | 6.22 | qfq | 4,599,266 | 30,945,073 | -0.15% |
| 2023-08-07 | 6.92 | 7.01 | 6.65 | 6.74 | 6.23 | qfq | 14,737,900 | 99,441,723 | -3.16% |
| 2023-08-04 | 6.77 | 6.99 | 6.68 | 6.96 | 6.43 | qfq | 10,946,142 | 74,798,368 | 2.81% |
| 2023-08-03 | 6.80 | 6.87 | 6.73 | 6.77 | 6.25 | qfq | 4,230,500 | 28,668,068 | -0.44% |
| 2023-08-02 | 6.77 | 6.88 | 6.76 | 6.80 | 6.28 | qfq | 6,110,900 | 41,558,175 | 0.15% |
| 2023-08-01 | 6.85 | 6.88 | 6.67 | 6.79 | 6.27 | qfq | 14,313,400 | 96,674,425 | -0.59% |
| 2023-07-31 | 6.97 | 7.04 | 6.78 | 6.83 | 6.31 | qfq | 18,769,600 | 129,246,178 | -2.29% |
| 2023-07-28 | 6.83 | 7.09 | 6.75 | 6.99 | 6.46 | qfq | 15,559,716 | 108,184,883 | 2.49% |
| 2023-07-27 | 6.88 | 6.95 | 6.79 | 6.82 | 6.30 | qfq | 7,267,300 | 49,941,495 | -1.02% |
| 2023-07-26 | 6.80 | 7.00 | 6.73 | 6.89 | 6.36 | qfq | 10,938,443 | 75,467,504 | 1.32% |
| 2023-07-25 | 6.65 | 6.80 | 6.64 | 6.80 | 6.28 | qfq | 6,042,076 | 40,739,305 | 2.41% |
| 2023-07-24 | 6.48 | 6.68 | 6.44 | 6.64 | 6.13 | qfq | 5,767,706 | 38,031,719 | 2.95% |
| 2023-07-21 | 6.49 | 6.52 | 6.43 | 6.45 | 5.96 | qfq | 3,046,200 | 19,736,575 | -0.15% |
| 2023-07-20 | 6.56 | 6.58 | 6.45 | 6.46 | 5.97 | qfq | 4,265,696 | 27,717,426 | -1.52% |
| 2023-07-19 | 6.49 | 6.57 | 6.49 | 6.56 | 6.06 | qfq | 3,555,640 | 23,255,644 | 1.08% |
| 2023-07-18 | 6.52 | 6.54 | 6.42 | 6.49 | 5.99 | qfq | 3,664,500 | 23,787,364 | 0.46% |