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
金安国纪002636.SZ
最近收盘价80.602026-07-17
最近交易日2026-07-17
成交量（股）28,578,656
成交额（元）2,361,533,901
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2026-05-28 | cash_dividend | 0.125 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-22 | 2025-05-29 | cash_dividend | 0.085 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-12 | 2024-06-18 | cash_dividend | 0.06 | — | — | — | 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 | 87.37 | 87.50 | 80.60 | 80.60 | 80.60 | qfq | 28,578,656 | 2,361,533,901 | -9.99% |
| 2026-07-16 | 92.02 | 99.00 | 86.43 | 89.55 | 89.55 | qfq | 57,648,795 | 5,347,900,725 | -5.53% |
| 2026-07-15 | 102.20 | 104.98 | 94.42 | 94.79 | 94.79 | qfq | 66,285,651 | 6,529,827,988 | -0.93% |
| 2026-07-14 | 85.43 | 95.68 | 82.60 | 95.68 | 95.68 | qfq | 52,713,629 | 4,708,658,892 | 10.00% |
| 2026-07-13 | 95.67 | 97.53 | 86.98 | 86.98 | 86.98 | qfq | 28,280,756 | 2,558,579,628 | -10.00% |
| 2026-07-10 | 100.57 | 109.51 | 96.20 | 96.64 | 96.64 | qfq | 42,756,212 | 4,384,335,000 | -2.93% |
| 2026-07-09 | 97.92 | 101.00 | 93.83 | 99.56 | 99.56 | qfq | 37,415,650 | 3,649,069,008 | 6.24% |
| 2026-07-08 | 100.07 | 101.80 | 92.41 | 93.71 | 93.71 | qfq | 40,475,937 | 3,906,377,332 | -6.32% |
| 2026-07-07 | 97.50 | 104.00 | 95.13 | 100.03 | 100.03 | qfq | 52,300,054 | 5,223,305,855 | 3.35% |
| 2026-07-06 | 110.00 | 116.16 | 96.26 | 96.79 | 96.79 | qfq | 66,764,025 | 6,876,329,037 | -9.50% |
| 2026-07-03 | 109.60 | 118.60 | 106.95 | 106.95 | 106.95 | qfq | 55,529,542 | 6,257,706,227 | -4.15% |
| 2026-07-02 | 107.10 | 117.18 | 105.09 | 111.58 | 111.58 | qfq | 46,788,583 | 5,241,092,126 | 0.20% |
| 2026-07-01 | 121.90 | 124.38 | 108.50 | 111.36 | 111.36 | qfq | 38,310,460 | 4,412,597,342 | -7.18% |
| 2026-06-30 | 113.71 | 121.83 | 110.10 | 119.97 | 119.97 | qfq | 28,838,925 | 3,390,245,339 | 4.37% |
| 2026-06-29 | 113.93 | 117.55 | 101.03 | 114.95 | 114.95 | qfq | 33,394,057 | 3,722,842,927 | 2.51% |
| 2026-06-26 | 111.20 | 116.00 | 106.00 | 112.13 | 112.13 | qfq | 27,279,291 | 3,055,191,348 | -0.76% |
| 2026-06-25 | 116.00 | 120.00 | 112.00 | 112.99 | 112.99 | qfq | 33,348,227 | 3,844,332,632 | -2.44% |
| 2026-06-24 | 108.65 | 118.31 | 106.95 | 115.81 | 115.81 | qfq | 26,119,741 | 2,977,610,610 | 6.60% |
| 2026-06-23 | 111.21 | 111.83 | 102.80 | 108.64 | 108.64 | qfq | 31,439,912 | 3,367,497,469 | -4.89% |
| 2026-06-22 | 108.73 | 114.85 | 105.00 | 114.22 | 114.22 | qfq | 29,543,308 | 3,266,418,529 | 9.40% |
| 2026-06-18 | 94.54 | 105.28 | 93.31 | 104.41 | 104.41 | qfq | 40,699,757 | 4,069,360,989 | 9.09% |
| 2026-06-17 | 100.00 | 102.78 | 92.05 | 95.71 | 95.71 | qfq | 51,591,366 | 5,036,606,449 | -5.70% |
| 2026-06-16 | 94.91 | 102.90 | 94.50 | 101.49 | 101.49 | qfq | 60,133,470 | 5,959,603,317 | 4.26% |
| 2026-06-15 | 90.92 | 98.00 | 90.16 | 97.34 | 97.34 | qfq | 61,870,527 | 5,897,389,614 | 8.30% |
| 2026-06-12 | 89.99 | 93.28 | 86.92 | 89.88 | 89.88 | qfq | 84,377,190 | 7,580,017,890 | 5.99% |
| 2026-06-11 | 77.44 | 85.16 | 77.44 | 84.80 | 84.80 | qfq | 91,735,995 | 7,572,449,375 | 9.53% |
| 2026-06-10 | 76.00 | 77.42 | 74.46 | 77.42 | 77.42 | qfq | 38,421,038 | 2,953,090,917 | 10.00% |
| 2026-06-09 | 70.38 | 70.38 | 68.40 | 70.38 | 70.38 | qfq | 14,350,894 | 1,006,174,435 | 10.00% |
| 2026-06-08 | 58.07 | 63.98 | 57.09 | 63.98 | 63.98 | qfq | 40,126,532 | 2,462,714,910 | 10.01% |
| 2026-06-05 | 53.99 | 59.40 | 52.80 | 58.16 | 58.16 | qfq | 88,727,900 | 5,174,580,791 | 7.70% |
| 2026-06-04 | 50.00 | 54.37 | 49.38 | 54.00 | 54.00 | qfq | 54,687,488 | 2,838,358,578 | 4.39% |
| 2026-06-03 | 50.48 | 53.28 | 50.00 | 51.73 | 51.73 | qfq | 56,008,492 | 2,887,824,153 | 2.17% |
| 2026-06-02 | 49.59 | 51.31 | 46.80 | 50.63 | 50.63 | qfq | 51,299,457 | 2,533,650,349 | 1.52% |
| 2026-06-01 | 53.00 | 53.51 | 48.17 | 49.87 | 49.87 | qfq | 57,375,684 | 2,883,226,402 | -6.80% |
| 2026-05-29 | 55.00 | 56.80 | 53.02 | 53.51 | 53.51 | qfq | 70,616,817 | 3,869,438,918 | 0.02% |
| 2026-05-28 | 47.40 | 53.50 | 47.34 | 53.50 | 53.50 | qfq | 67,336,581 | 3,440,859,023 | 9.72% |
| 2026-05-27 | 47.08 | 50.68 | 46.08 | 48.76 | 48.63 | qfq | 57,476,138 | 2,796,144,646 | 2.54% |
| 2026-05-26 | 44.69 | 47.55 | 42.89 | 47.55 | 47.43 | qfq | 54,044,833 | 2,470,734,176 | 4.25% |
| 2026-05-25 | 45.90 | 47.57 | 45.38 | 45.61 | 45.49 | qfq | 43,312,766 | 1,999,448,944 | -1.43% |
| 2026-05-22 | 43.00 | 46.90 | 43.00 | 46.27 | 46.15 | qfq | 49,293,342 | 2,237,913,074 | 8.41% |
| 2026-05-21 | 45.31 | 46.45 | 42.59 | 42.68 | 42.57 | qfq | 39,909,473 | 1,795,340,226 | -4.63% |
| 2026-05-20 | 43.87 | 44.80 | 42.81 | 44.75 | 44.64 | qfq | 28,949,930 | 1,277,676,292 | 1.52% |
| 2026-05-19 | 43.02 | 44.50 | 41.80 | 44.08 | 43.97 | qfq | 27,626,487 | 1,197,726,193 | 0.71% |
| 2026-05-18 | 42.69 | 43.91 | 42.08 | 43.77 | 43.66 | qfq | 24,973,450 | 1,081,397,527 | 2.03% |
| 2026-05-15 | 45.00 | 45.68 | 42.01 | 42.90 | 42.79 | qfq | 34,161,465 | 1,482,595,364 | -5.28% |
| 2026-05-14 | 46.70 | 47.59 | 45.00 | 45.29 | 45.17 | qfq | 32,059,058 | 1,476,200,863 | -2.83% |
| 2026-05-13 | 45.01 | 48.00 | 44.79 | 46.61 | 46.49 | qfq | 36,460,792 | 1,708,891,467 | 0.17% |
| 2026-05-12 | 47.50 | 48.00 | 45.29 | 46.53 | 46.41 | qfq | 37,712,694 | 1,757,557,196 | -4.06% |
| 2026-05-11 | 47.99 | 49.35 | 46.67 | 48.50 | 48.38 | qfq | 41,890,407 | 2,004,307,082 | 1.19% |
| 2026-05-08 | 49.02 | 49.82 | 47.28 | 47.93 | 47.81 | qfq | 45,877,537 | 2,206,105,522 | -3.19% |
| 2026-05-07 | 46.99 | 50.22 | 45.82 | 49.51 | 49.38 | qfq | 52,154,570 | 2,530,859,466 | 6.34% |
| 2026-05-06 | 45.58 | 47.75 | 43.50 | 46.56 | 46.44 | qfq | 62,866,346 | 2,883,989,778 | 3.70% |
| 2026-04-30 | 45.82 | 47.40 | 44.01 | 44.90 | 44.78 | qfq | 46,261,284 | 2,098,062,291 | -0.97% |
| 2026-04-29 | 45.35 | 48.26 | 45.00 | 45.34 | 45.22 | qfq | 67,905,496 | 3,133,686,621 | -2.03% |
| 2026-04-28 | 45.00 | 48.51 | 44.34 | 46.28 | 46.16 | qfq | 80,514,066 | 3,751,355,717 | 4.94% |
| 2026-04-27 | 42.38 | 45.18 | 41.66 | 44.10 | 43.99 | qfq | 42,481,229 | 1,856,870,622 | 6.70% |
| 2026-04-24 | 42.51 | 43.18 | 40.67 | 41.33 | 41.22 | qfq | 40,580,857 | 1,689,844,574 | -4.44% |
| 2026-04-23 | 46.93 | 47.37 | 42.01 | 43.25 | 43.14 | qfq | 60,585,640 | 2,671,778,744 | -6.12% |
| 2026-04-22 | 41.65 | 46.07 | 41.00 | 46.07 | 45.95 | qfq | 43,910,059 | 1,922,804,089 | 10.00% |
| 2026-04-21 | 38.80 | 42.00 | 38.38 | 41.88 | 41.77 | qfq | 48,348,699 | 1,944,291,528 | 5.84% |
| 2026-04-20 | 39.45 | 39.98 | 38.69 | 39.57 | 39.47 | qfq | 37,984,119 | 1,495,624,703 | 1.72% |
| 2026-04-17 | 38.72 | 39.92 | 38.15 | 38.90 | 38.80 | qfq | 43,921,532 | 1,715,232,876 | 0.41% |
| 2026-04-16 | 37.06 | 39.20 | 36.43 | 38.74 | 38.64 | qfq | 40,481,351 | 1,548,555,383 | 3.39% |
| 2026-04-15 | 38.36 | 39.79 | 37.26 | 37.47 | 37.37 | qfq | 49,065,484 | 1,869,774,374 | -3.40% |
| 2026-04-14 | 37.00 | 39.48 | 36.23 | 38.79 | 38.69 | qfq | 60,015,843 | 2,286,295,971 | 5.98% |
| 2026-04-13 | 36.01 | 37.58 | 36.01 | 36.60 | 36.51 | qfq | 46,253,097 | 1,696,695,693 | 1.86% |
| 2026-04-10 | 38.11 | 38.88 | 35.47 | 35.93 | 35.84 | qfq | 77,724,774 | 2,846,857,600 | -3.39% |
| 2026-04-09 | 33.85 | 37.19 | 33.72 | 37.19 | 37.09 | qfq | 62,918,642 | 2,294,791,920 | 10.00% |
| 2026-04-08 | 32.39 | 34.20 | 31.99 | 33.81 | 33.72 | qfq | 50,583,018 | 1,671,513,385 | 6.29% |
| 2026-04-07 | 30.04 | 32.18 | 29.58 | 31.81 | 31.73 | qfq | 53,459,165 | 1,664,219,488 | 8.75% |
| 2026-04-03 | 29.16 | 29.59 | 27.88 | 29.25 | 29.18 | qfq | 37,698,211 | 1,087,949,833 | 0.76% |
| 2026-04-02 | 30.00 | 30.85 | 29.00 | 29.03 | 28.96 | qfq | 46,605,046 | 1,385,325,830 | -7.64% |
| 2026-04-01 | 31.61 | 33.17 | 30.80 | 31.43 | 31.35 | qfq | 54,123,760 | 1,742,204,402 | 4.25% |
| 2026-03-31 | 32.00 | 32.55 | 29.93 | 30.15 | 30.07 | qfq | 40,287,681 | 1,247,063,639 | -6.40% |
| 2026-03-30 | 30.36 | 33.15 | 30.36 | 32.21 | 32.13 | qfq | 38,077,438 | 1,223,102,175 | 3.04% |
| 2026-03-27 | 30.61 | 31.80 | 30.20 | 31.26 | 31.18 | qfq | 27,768,227 | 861,834,262 | -1.91% |
| 2026-03-26 | 31.25 | 32.45 | 31.04 | 31.87 | 31.79 | qfq | 34,711,924 | 1,100,179,952 | 1.50% |
| 2026-03-25 | 31.26 | 32.99 | 30.71 | 31.40 | 31.32 | qfq | 48,276,419 | 1,536,625,821 | 1.32% |
| 2026-03-24 | 28.51 | 30.99 | 27.88 | 30.99 | 30.91 | qfq | 50,703,668 | 1,483,494,588 | 10.01% |
| 2026-03-23 | 30.04 | 30.70 | 28.17 | 28.17 | 28.10 | qfq | 49,131,098 | 1,432,725,753 | -10.00% |
| 2026-03-20 | 34.00 | 34.48 | 31.20 | 31.30 | 31.22 | qfq | 53,103,533 | 1,739,280,736 | -6.85% |
| 2026-03-19 | 33.00 | 34.34 | 32.32 | 33.60 | 33.51 | qfq | 51,307,803 | 1,714,749,636 | -3.45% |
| 2026-03-18 | 31.82 | 35.00 | 31.50 | 34.80 | 34.71 | qfq | 76,269,814 | 2,563,355,128 | 7.34% |
| 2026-03-17 | 32.86 | 32.98 | 30.11 | 32.42 | 32.34 | qfq | 65,822,132 | 2,081,474,558 | 1.44% |
| 2026-03-16 | 29.20 | 31.96 | 28.16 | 31.96 | 31.88 | qfq | 49,789,467 | 1,507,037,411 | 10.02% |
| 2026-03-13 | 27.59 | 29.98 | 27.59 | 29.05 | 28.98 | qfq | 46,659,664 | 1,352,541,924 | 4.16% |
| 2026-03-12 | 28.73 | 30.20 | 27.64 | 27.89 | 27.82 | qfq | 42,697,341 | 1,229,531,381 | -2.48% |
| 2026-03-11 | 28.91 | 30.30 | 28.40 | 28.60 | 28.53 | qfq | 61,911,080 | 1,803,194,156 | 2.62% |
| 2026-03-10 | 26.13 | 27.87 | 26.00 | 27.87 | 27.80 | qfq | 16,174,912 | 439,376,465 | 9.98% |
| 2026-03-09 | 25.27 | 25.50 | 23.81 | 25.34 | 25.28 | qfq | 28,123,197 | 691,559,052 | -2.54% |
| 2026-03-06 | 26.60 | 27.10 | 25.70 | 26.00 | 25.93 | qfq | 23,264,223 | 611,536,109 | -2.07% |
| 2026-03-05 | 27.66 | 28.00 | 26.23 | 26.55 | 26.48 | qfq | 34,684,833 | 937,643,233 | -1.99% |
| 2026-03-04 | 25.85 | 28.12 | 25.85 | 27.09 | 27.02 | qfq | 34,296,090 | 932,659,589 | 0.48% |
| 2026-03-03 | 29.00 | 29.45 | 26.81 | 26.96 | 26.89 | qfq | 51,601,969 | 1,437,906,637 | -1.14% |
| 2026-03-02 | 26.72 | 27.57 | 26.12 | 27.27 | 27.20 | qfq | 33,835,882 | 910,394,576 | 0.07% |
| 2026-02-27 | 26.36 | 27.75 | 26.10 | 27.25 | 27.18 | qfq | 29,765,815 | 806,827,963 | 0.85% |
| 2026-02-26 | 26.96 | 27.88 | 26.04 | 27.02 | 26.95 | qfq | 48,217,081 | 1,303,286,885 | -0.37% |
| 2026-02-25 | 25.67 | 27.34 | 25.50 | 27.12 | 27.05 | qfq | 42,980,474 | 1,130,917,655 | 5.65% |
| 2026-02-24 | 25.66 | 26.56 | 25.50 | 25.67 | 25.60 | qfq | 31,933,341 | 827,504,446 | 0.63% |
| 2026-02-13 | 25.55 | 26.59 | 25.45 | 25.51 | 25.44 | qfq | 26,131,847 | 674,589,900 | -2.63% |
| 2026-02-12 | 26.50 | 26.66 | 25.36 | 26.20 | 26.13 | qfq | 47,941,242 | 1,251,323,916 | -1.50% |
| 2026-02-11 | 25.20 | 27.34 | 24.88 | 26.60 | 26.53 | qfq | 71,539,837 | 1,901,799,929 | 7.04% |
| 2026-02-10 | 24.30 | 25.49 | 24.27 | 24.85 | 24.79 | qfq | 34,287,275 | 856,767,777 | 2.26% |
| 2026-02-09 | 24.47 | 24.76 | 23.80 | 24.30 | 24.24 | qfq | 27,900,963 | 678,137,893 | 3.01% |
| 2026-02-06 | 23.12 | 24.30 | 23.02 | 23.59 | 23.53 | qfq | 22,745,917 | 537,924,300 | 0.55% |
| 2026-02-05 | 23.92 | 24.35 | 23.12 | 23.46 | 23.40 | qfq | 18,939,346 | 446,139,939 | -2.29% |
| 2026-02-04 | 24.18 | 24.34 | 23.44 | 24.01 | 23.95 | qfq | 23,701,594 | 564,047,985 | -1.80% |
| 2026-02-03 | 24.67 | 24.76 | 23.79 | 24.45 | 24.39 | qfq | 27,070,196 | 657,507,964 | 0.70% |
| 2026-02-02 | 25.34 | 25.58 | 24.27 | 24.28 | 24.22 | qfq | 30,968,193 | 766,943,140 | -4.63% |
| 2026-01-30 | 24.71 | 26.16 | 24.24 | 25.46 | 25.39 | qfq | 42,650,410 | 1,081,746,956 | 3.41% |
| 2026-01-29 | 26.30 | 26.60 | 24.57 | 24.62 | 24.56 | qfq | 58,797,070 | 1,479,408,931 | -6.81% |
| 2026-01-28 | 26.55 | 26.94 | 25.49 | 26.42 | 26.35 | qfq | 52,488,570 | 1,372,627,791 | -1.27% |
| 2026-01-27 | 25.49 | 27.54 | 25.21 | 26.76 | 26.69 | qfq | 60,838,484 | 1,612,318,690 | 1.52% |
| 2026-01-26 | 25.51 | 27.13 | 25.23 | 26.36 | 26.29 | qfq | 83,432,674 | 2,163,826,870 | 2.85% |
| 2026-01-23 | 24.90 | 25.63 | 24.19 | 25.63 | 25.56 | qfq | 81,118,893 | 2,050,883,346 | 10.00% |
| 2026-01-22 | 23.30 | 23.30 | 23.30 | 23.30 | 23.24 | qfq | 6,735,791 | 156,943,930 | 10.01% |
| 2026-01-21 | 20.52 | 21.65 | 20.11 | 21.18 | 21.13 | qfq | 57,838,336 | 1,217,208,599 | 3.22% |
| 2026-01-20 | 20.98 | 22.41 | 20.24 | 20.52 | 20.47 | qfq | 94,262,386 | 2,000,978,508 | 0.74% |
| 2026-01-19 | 18.96 | 20.37 | 18.96 | 20.37 | 20.32 | qfq | 30,628,350 | 615,559,842 | 9.99% |
| 2026-01-16 | 18.14 | 18.86 | 18.00 | 18.52 | 18.47 | qfq | 70,675,869 | 1,301,989,985 | 2.66% |
| 2026-01-15 | 16.30 | 18.04 | 16.12 | 18.04 | 17.99 | qfq | 47,996,192 | 828,094,311 | 10.00% |
| 2026-01-14 | 16.02 | 16.75 | 16.01 | 16.40 | 16.36 | qfq | 25,738,990 | 420,855,935 | 2.31% |
| 2026-01-13 | 16.58 | 16.63 | 15.93 | 16.03 | 15.99 | qfq | 23,926,354 | 388,793,782 | -3.43% |
| 2026-01-12 | 16.78 | 16.83 | 16.24 | 16.60 | 16.56 | qfq | 22,860,540 | 377,442,638 | -0.42% |
| 2026-01-09 | 16.64 | 16.98 | 16.39 | 16.67 | 16.63 | qfq | 20,008,461 | 333,675,791 | -0.54% |
| 2026-01-08 | 16.80 | 17.10 | 16.56 | 16.76 | 16.72 | qfq | 19,660,038 | 331,107,389 | -1.06% |
| 2026-01-07 | 17.03 | 17.22 | 16.77 | 16.94 | 16.90 | qfq | 25,197,705 | 428,936,097 | -0.29% |
| 2026-01-06 | 16.85 | 17.15 | 16.60 | 16.99 | 16.95 | qfq | 20,657,611 | 348,353,925 | -0.12% |
| 2026-01-05 | 16.54 | 17.10 | 16.54 | 17.01 | 16.97 | qfq | 22,682,483 | 382,273,532 | 1.80% |
| 2025-12-31 | 17.30 | 17.43 | 16.67 | 16.71 | 16.67 | qfq | 19,635,700 | 331,116,749 | -2.96% |
| 2025-12-30 | 17.22 | 17.42 | 16.82 | 17.22 | 17.18 | qfq | 21,179,721 | 364,739,544 | -1.88% |
| 2025-12-29 | 17.40 | 17.97 | 17.09 | 17.55 | 17.51 | qfq | 34,933,944 | 609,720,060 | 2.03% |
| 2025-12-26 | 16.64 | 17.83 | 16.43 | 17.20 | 17.16 | qfq | 45,589,717 | 779,605,514 | 5.13% |
| 2025-12-25 | 16.51 | 16.61 | 16.29 | 16.36 | 16.32 | qfq | 18,670,091 | 306,381,726 | -1.80% |
| 2025-12-24 | 16.36 | 16.88 | 16.10 | 16.66 | 16.62 | qfq | 29,492,636 | 486,531,918 | 2.90% |
| 2025-12-23 | 15.77 | 16.36 | 15.75 | 16.19 | 16.15 | qfq | 25,883,715 | 417,528,970 | 2.27% |
| 2025-12-22 | 15.03 | 16.10 | 15.03 | 15.83 | 15.79 | qfq | 31,113,426 | 485,913,568 | 5.82% |
| 2025-12-19 | 15.47 | 15.82 | 14.93 | 14.96 | 14.92 | qfq | 20,162,944 | 304,934,604 | -1.32% |
| 2025-12-18 | 15.80 | 15.90 | 15.13 | 15.16 | 15.12 | qfq | 18,600,732 | 286,378,234 | -4.89% |
| 2025-12-17 | 15.38 | 16.04 | 15.20 | 15.94 | 15.90 | qfq | 18,962,754 | 296,606,730 | 3.98% |
| 2025-12-16 | 15.70 | 15.73 | 15.11 | 15.33 | 15.29 | qfq | 17,632,441 | 270,836,760 | -2.60% |
| 2025-12-15 | 15.74 | 15.96 | 15.52 | 15.74 | 15.70 | qfq | 16,468,105 | 259,251,598 | -1.50% |
| 2025-12-12 | 16.13 | 16.33 | 15.75 | 15.98 | 15.94 | qfq | 22,580,820 | 362,313,933 | -0.87% |
| 2025-12-11 | 16.79 | 16.88 | 16.12 | 16.12 | 16.08 | qfq | 30,147,483 | 493,630,788 | -3.93% |
| 2025-12-10 | 16.45 | 16.79 | 16.25 | 16.78 | 16.74 | qfq | 33,042,258 | 546,500,288 | 0.18% |
| 2025-12-09 | 16.01 | 17.30 | 15.97 | 16.75 | 16.71 | qfq | 50,631,742 | 843,104,508 | 3.52% |
| 2025-12-08 | 15.71 | 16.50 | 15.62 | 16.18 | 16.14 | qfq | 31,770,419 | 513,268,336 | 2.02% |
| 2025-12-05 | 15.66 | 15.99 | 15.45 | 15.86 | 15.82 | qfq | 20,167,712 | 318,070,737 | 1.67% |
| 2025-12-04 | 15.65 | 15.87 | 15.55 | 15.60 | 15.56 | qfq | 23,076,551 | 361,493,356 | -1.76% |
| 2025-12-03 | 16.35 | 16.56 | 15.81 | 15.88 | 15.84 | qfq | 33,713,208 | 543,940,228 | -2.04% |
| 2025-12-02 | 16.49 | 16.52 | 16.14 | 16.21 | 16.17 | qfq | 31,819,161 | 518,324,625 | -2.00% |
| 2025-12-01 | 15.67 | 17.19 | 15.67 | 16.54 | 16.50 | qfq | 65,455,518 | 1,078,275,713 | 5.55% |
| 2025-11-28 | 15.57 | 15.91 | 15.35 | 15.67 | 15.63 | qfq | 58,134,076 | 904,296,347 | -3.87% |
| 2025-11-27 | 15.77 | 16.30 | 15.12 | 16.30 | 16.26 | qfq | 34,042,824 | 539,805,818 | 9.99% |
| 2025-11-26 | 14.80 | 15.03 | 14.56 | 14.82 | 14.78 | qfq | 20,384,300 | 301,902,644 | -0.74% |
| 2025-11-25 | 14.48 | 15.28 | 14.42 | 14.93 | 14.89 | qfq | 25,051,104 | 373,575,480 | 4.11% |
| 2025-11-24 | 14.20 | 14.47 | 13.94 | 14.34 | 14.30 | qfq | 19,786,910 | 282,075,347 | 1.49% |
| 2025-11-21 | 14.79 | 14.93 | 14.12 | 14.13 | 14.09 | qfq | 25,154,530 | 362,345,345 | -6.30% |
| 2025-11-20 | 15.53 | 15.75 | 15.01 | 15.08 | 15.04 | qfq | 21,787,613 | 333,493,196 | -0.66% |
| 2025-11-19 | 16.10 | 16.11 | 15.05 | 15.18 | 15.14 | qfq | 32,513,631 | 500,926,956 | -4.77% |
| 2025-11-18 | 16.05 | 16.23 | 15.83 | 15.94 | 15.90 | qfq | 23,811,403 | 381,195,007 | -1.06% |
| 2025-11-17 | 16.80 | 16.95 | 15.96 | 16.11 | 16.07 | qfq | 36,592,985 | 595,731,156 | -3.30% |
| 2025-11-14 | 16.81 | 17.24 | 16.44 | 16.66 | 16.62 | qfq | 35,400,923 | 593,181,668 | -2.91% |
| 2025-11-13 | 17.59 | 17.65 | 17.00 | 17.16 | 17.12 | qfq | 63,213,699 | 1,092,241,321 | -3.16% |
| 2025-11-12 | 16.61 | 17.78 | 16.61 | 17.72 | 17.67 | qfq | 80,000,747 | 1,378,062,143 | 6.11% |
| 2025-11-11 | 19.44 | 19.44 | 16.59 | 16.70 | 16.66 | qfq | 108,364,241 | 1,890,540,617 | -7.22% |
| 2025-11-10 | 16.40 | 18.00 | 16.36 | 18.00 | 17.95 | qfq | 27,095,756 | 475,653,177 | 10.02% |
| 2025-11-07 | 16.48 | 17.37 | 16.29 | 16.36 | 16.32 | qfq | 72,143,040 | 1,201,547,057 | -3.65% |
| 2025-11-06 | 15.96 | 17.42 | 15.63 | 16.98 | 16.94 | qfq | 95,545,994 | 1,583,017,324 | 7.13% |
| 2025-11-05 | 14.15 | 15.85 | 14.02 | 15.85 | 15.81 | qfq | 66,322,802 | 999,839,300 | 9.99% |
| 2025-11-04 | 14.52 | 14.98 | 14.02 | 14.41 | 14.37 | qfq | 57,012,083 | 820,747,657 | -2.70% |
| 2025-11-03 | 15.85 | 15.85 | 14.81 | 14.81 | 14.77 | qfq | 70,041,614 | 1,045,391,832 | -9.97% |
| 2025-10-31 | 16.45 | 16.45 | 16.17 | 16.45 | 16.41 | qfq | 35,160,494 | 578,103,735 | 10.03% |
| 2025-10-30 | 15.32 | 15.40 | 14.66 | 14.95 | 14.91 | qfq | 61,786,800 | 924,373,446 | -3.80% |
| 2025-10-29 | 14.96 | 16.23 | 14.96 | 15.54 | 15.50 | qfq | 76,631,883 | 1,199,139,939 | 3.67% |
| 2025-10-28 | 14.01 | 15.57 | 13.93 | 14.99 | 14.95 | qfq | 94,503,174 | 1,415,108,189 | 5.94% |
| 2025-10-27 | 14.11 | 14.20 | 13.79 | 14.15 | 14.11 | qfq | 41,170,312 | 576,532,845 | 1.73% |
| 2025-10-24 | 13.77 | 14.68 | 13.63 | 13.91 | 13.87 | qfq | 49,838,177 | 697,935,858 | 2.73% |
| 2025-10-23 | 13.40 | 13.70 | 13.31 | 13.54 | 13.51 | qfq | 23,342,011 | 314,626,175 | -0.07% |
| 2025-10-22 | 13.20 | 13.88 | 12.92 | 13.55 | 13.52 | qfq | 39,753,484 | 534,029,368 | 1.65% |
| 2025-10-21 | 13.06 | 13.55 | 12.83 | 13.33 | 13.30 | qfq | 32,701,598 | 431,217,001 | 2.07% |
| 2025-10-20 | 13.23 | 13.34 | 12.87 | 13.06 | 13.03 | qfq | 22,629,377 | 295,868,995 | 0.15% |
| 2025-10-17 | 13.65 | 13.68 | 12.95 | 13.04 | 13.01 | qfq | 37,198,141 | 492,193,479 | -5.51% |
| 2025-10-16 | 13.30 | 14.00 | 13.20 | 13.80 | 13.76 | qfq | 64,533,451 | 886,642,903 | 2.60% |
| 2025-10-15 | 13.05 | 13.45 | 12.93 | 13.45 | 13.42 | qfq | 53,183,773 | 700,481,820 | -0.37% |
| 2025-10-14 | 12.40 | 13.50 | 12.40 | 13.50 | 13.47 | qfq | 30,149,035 | 400,029,464 | 10.02% |
| 2025-10-13 | 11.60 | 12.48 | 11.25 | 12.27 | 12.24 | qfq | 17,983,027 | 215,076,735 | 1.57% |
| 2025-10-10 | 12.28 | 12.30 | 12.06 | 12.08 | 12.05 | qfq | 11,175,692 | 136,003,691 | -1.55% |
| 2025-10-09 | 12.40 | 12.63 | 12.26 | 12.27 | 12.24 | qfq | 12,284,800 | 152,317,092 | 0.16% |
| 2025-09-30 | 12.44 | 12.55 | 12.23 | 12.25 | 12.22 | qfq | 12,037,307 | 148,265,325 | -1.45% |
| 2025-09-29 | 12.21 | 12.48 | 12.12 | 12.43 | 12.40 | qfq | 11,649,353 | 143,816,277 | 1.97% |
| 2025-09-26 | 12.61 | 12.67 | 12.18 | 12.19 | 12.16 | qfq | 17,816,648 | 220,431,390 | -4.24% |
| 2025-09-25 | 12.85 | 13.00 | 12.72 | 12.73 | 12.70 | qfq | 14,566,590 | 187,079,839 | -1.32% |
| 2025-09-24 | 12.66 | 12.95 | 12.58 | 12.90 | 12.87 | qfq | 14,834,800 | 189,676,869 | -0.08% |
| 2025-09-23 | 13.09 | 13.44 | 12.57 | 12.91 | 12.88 | qfq | 22,358,024 | 289,137,299 | -1.15% |
| 2025-09-22 | 13.01 | 13.12 | 12.89 | 13.06 | 13.03 | qfq | 13,182,672 | 171,594,187 | 0.38% |
| 2025-09-19 | 13.30 | 13.36 | 12.91 | 13.01 | 12.98 | qfq | 20,823,503 | 273,117,349 | -2.47% |
| 2025-09-18 | 13.30 | 13.70 | 13.05 | 13.34 | 13.31 | qfq | 32,301,246 | 432,125,840 | 0.15% |
| 2025-09-17 | 13.54 | 13.55 | 13.17 | 13.32 | 13.29 | qfq | 20,394,435 | 271,602,121 | -1.11% |
| 2025-09-16 | 13.34 | 13.55 | 13.17 | 13.47 | 13.44 | qfq | 26,181,400 | 351,385,206 | 0.52% |
| 2025-09-15 | 13.43 | 13.48 | 13.09 | 13.40 | 13.37 | qfq | 37,101,175 | 494,516,214 | -1.98% |
| 2025-09-12 | 13.56 | 14.13 | 13.31 | 13.67 | 13.63 | qfq | 69,278,319 | 947,933,496 | 0.81% |
| 2025-09-11 | 12.30 | 13.56 | 12.30 | 13.56 | 13.53 | qfq | 23,521,530 | 310,889,532 | 9.98% |
| 2025-09-10 | 12.08 | 12.48 | 12.00 | 12.33 | 12.30 | qfq | 21,180,147 | 260,184,916 | 2.84% |
| 2025-09-09 | 12.41 | 12.45 | 11.92 | 11.99 | 11.96 | qfq | 17,377,601 | 211,114,610 | -3.77% |
| 2025-09-08 | 12.47 | 12.59 | 12.26 | 12.46 | 12.43 | qfq | 19,816,347 | 245,815,801 | -0.56% |
| 2025-09-05 | 12.09 | 12.56 | 11.95 | 12.53 | 12.50 | qfq | 22,851,977 | 280,916,279 | 3.81% |
| 2025-09-04 | 12.36 | 12.76 | 11.82 | 12.07 | 12.04 | qfq | 26,540,071 | 327,036,894 | -2.66% |
| 2025-09-03 | 13.20 | 13.20 | 12.34 | 12.40 | 12.37 | qfq | 32,262,560 | 407,922,995 | -5.42% |
| 2025-09-02 | 13.96 | 13.99 | 13.06 | 13.11 | 13.08 | qfq | 38,393,490 | 515,142,924 | -5.68% |
| 2025-09-01 | 14.20 | 14.31 | 13.80 | 13.90 | 13.86 | qfq | 44,491,528 | 623,414,766 | -2.32% |
| 2025-08-29 | 15.09 | 15.38 | 14.20 | 14.23 | 14.19 | qfq | 87,768,939 | 1,291,277,143 | -2.53% |
| 2025-08-28 | 13.21 | 14.60 | 12.99 | 14.60 | 14.56 | qfq | 57,697,313 | 794,755,007 | 10.02% |
| 2025-08-27 | 13.83 | 14.05 | 13.22 | 13.27 | 13.24 | qfq | 56,539,795 | 776,366,530 | -6.42% |
| 2025-08-26 | 13.79 | 14.50 | 13.40 | 14.18 | 14.14 | qfq | 73,470,939 | 1,026,595,697 | 2.31% |
| 2025-08-25 | 13.60 | 13.86 | 13.35 | 13.86 | 13.82 | qfq | 66,169,142 | 900,005,251 | 3.43% |
| 2025-08-22 | 13.14 | 13.65 | 13.10 | 13.40 | 13.37 | qfq | 44,656,434 | 599,004,103 | 1.82% |
| 2025-08-21 | 13.28 | 13.49 | 13.05 | 13.16 | 13.13 | qfq | 33,647,919 | 443,721,721 | -2.52% |
| 2025-08-20 | 13.25 | 13.97 | 13.04 | 13.50 | 13.47 | qfq | 54,232,404 | 733,005,799 | 0.90% |
| 2025-08-19 | 13.55 | 13.68 | 13.18 | 13.38 | 13.35 | qfq | 61,088,497 | 818,856,081 | -2.05% |
| 2025-08-18 | 14.08 | 14.29 | 13.58 | 13.66 | 13.62 | qfq | 107,586,796 | 1,494,847,773 | 0.81% |
| 2025-08-15 | 12.19 | 13.55 | 12.19 | 13.55 | 13.52 | qfq | 61,038,143 | 789,510,880 | 9.98% |
| 2025-08-14 | 12.64 | 12.87 | 12.30 | 12.32 | 12.29 | qfq | 52,346,497 | 656,418,112 | -1.44% |
| 2025-08-13 | 12.45 | 12.57 | 12.29 | 12.50 | 12.47 | qfq | 33,568,401 | 417,036,455 | 0.40% |
| 2025-08-12 | 12.35 | 12.59 | 12.30 | 12.45 | 12.42 | qfq | 41,868,317 | 520,704,335 | 0.89% |
| 2025-08-11 | 11.93 | 12.34 | 11.91 | 12.34 | 12.31 | qfq | 32,983,836 | 402,607,464 | 3.35% |
| 2025-08-08 | 11.80 | 12.08 | 11.74 | 11.94 | 11.91 | qfq | 14,507,169 | 172,830,862 | 0.42% |
| 2025-08-07 | 11.93 | 12.08 | 11.71 | 11.89 | 11.86 | qfq | 19,536,561 | 231,927,348 | -0.75% |
| 2025-08-06 | 11.94 | 12.11 | 11.85 | 11.98 | 11.95 | qfq | 14,724,086 | 176,218,613 | -0.08% |
| 2025-08-05 | 11.88 | 12.00 | 11.73 | 11.99 | 11.96 | qfq | 19,886,744 | 236,223,061 | 1.27% |
| 2025-08-04 | 11.70 | 11.87 | 11.67 | 11.84 | 11.81 | qfq | 16,140,543 | 190,080,123 | 0.00% |
| 2025-08-01 | 11.83 | 12.10 | 11.77 | 11.84 | 11.81 | qfq | 22,487,391 | 267,608,139 | -1.25% |
| 2025-07-31 | 12.06 | 12.39 | 11.92 | 11.99 | 11.96 | qfq | 37,958,610 | 462,232,046 | -0.66% |
| 2025-07-30 | 12.20 | 12.25 | 11.95 | 12.07 | 12.04 | qfq | 23,983,360 | 289,935,047 | -1.39% |
| 2025-07-29 | 12.21 | 12.50 | 11.94 | 12.24 | 12.21 | qfq | 43,708,032 | 532,356,541 | -0.65% |
| 2025-07-28 | 11.72 | 12.46 | 11.72 | 12.32 | 12.29 | qfq | 62,710,580 | 759,310,441 | 5.39% |
| 2025-07-25 | 11.85 | 11.96 | 11.67 | 11.69 | 11.66 | qfq | 26,088,668 | 306,681,697 | -1.60% |
| 2025-07-24 | 11.81 | 12.02 | 11.77 | 11.88 | 11.85 | qfq | 26,254,340 | 311,578,572 | 0.51% |
| 2025-07-23 | 11.93 | 12.09 | 11.80 | 11.82 | 11.79 | qfq | 28,801,144 | 342,708,836 | -1.99% |
| 2025-07-22 | 12.26 | 12.44 | 12.00 | 12.06 | 12.03 | qfq | 39,980,686 | 486,685,075 | -2.27% |
| 2025-07-21 | 12.10 | 12.38 | 11.98 | 12.34 | 12.31 | qfq | 49,337,050 | 600,830,458 | 2.15% |
| 2025-07-18 | 12.30 | 12.49 | 12.08 | 12.08 | 12.05 | qfq | 55,787,987 | 681,344,239 | -2.74% |
| 2025-07-17 | 12.00 | 12.63 | 11.99 | 12.42 | 12.39 | qfq | 67,608,337 | 836,580,661 | 2.81% |
| 2025-07-16 | 12.25 | 12.34 | 11.92 | 12.08 | 12.05 | qfq | 64,844,814 | 784,661,833 | -2.27% |
| 2025-07-15 | 12.55 | 12.82 | 12.19 | 12.36 | 12.33 | qfq | 88,500,874 | 1,110,041,267 | 0.00% |
| 2025-07-14 | 12.81 | 12.98 | 12.33 | 12.36 | 12.33 | qfq | 107,043,100 | 1,349,014,266 | -9.38% |
| 2025-07-11 | 14.51 | 14.79 | 13.64 | 13.64 | 13.61 | qfq | 153,965,574 | 2,144,220,594 | -9.97% |
| 2025-07-10 | 16.60 | 16.60 | 14.97 | 15.15 | 15.11 | qfq | 173,647,063 | 2,785,402,995 | 0.40% |
| 2025-07-09 | 15.09 | 15.09 | 15.09 | 15.09 | 15.05 | qfq | 7,164,379 | 108,110,479 | 9.99% |
| 2025-07-08 | 12.86 | 13.72 | 12.30 | 13.72 | 13.68 | qfq | 63,553,362 | 835,302,810 | 10.02% |
| 2025-07-07 | 11.23 | 12.47 | 10.99 | 12.47 | 12.44 | qfq | 83,576,550 | 1,012,585,208 | 9.96% |
| 2025-07-04 | 11.34 | 11.34 | 11.34 | 11.34 | 11.31 | qfq | 6,389,177 | 72,453,267 | 9.99% |
| 2025-07-03 | 9.34 | 10.31 | 9.34 | 10.31 | 10.28 | qfq | 34,385,496 | 347,941,476 | 10.03% |
| 2025-07-02 | 9.67 | 9.69 | 9.31 | 9.37 | 9.35 | qfq | 19,401,700 | 182,730,058 | -4.19% |
| 2025-07-01 | 9.49 | 9.83 | 9.33 | 9.78 | 9.75 | qfq | 28,193,720 | 270,198,461 | 3.16% |
| 2025-06-30 | 9.33 | 9.53 | 9.33 | 9.48 | 9.46 | qfq | 18,731,000 | 176,831,461 | 1.61% |
| 2025-06-27 | 9.25 | 9.42 | 9.14 | 9.33 | 9.31 | qfq | 19,777,174 | 183,560,731 | 1.30% |
| 2025-06-26 | 9.13 | 9.50 | 9.09 | 9.21 | 9.19 | qfq | 21,661,160 | 200,536,784 | 0.77% |
| 2025-06-25 | 9.23 | 9.27 | 9.07 | 9.14 | 9.12 | qfq | 17,330,300 | 158,433,556 | -0.98% |
| 2025-06-24 | 9.26 | 9.38 | 9.18 | 9.23 | 9.21 | qfq | 22,369,985 | 206,901,995 | -0.54% |
| 2025-06-23 | 8.92 | 9.38 | 8.81 | 9.28 | 9.26 | qfq | 26,429,220 | 242,708,781 | 1.98% |
| 2025-06-20 | 9.26 | 9.33 | 9.02 | 9.10 | 9.08 | qfq | 27,963,198 | 255,436,317 | -2.47% |
| 2025-06-19 | 8.90 | 9.43 | 8.90 | 9.33 | 9.31 | qfq | 44,932,647 | 416,090,010 | 2.75% |
| 2025-06-18 | 8.71 | 9.18 | 8.64 | 9.08 | 9.06 | qfq | 23,726,097 | 212,973,892 | 4.25% |
| 2025-06-17 | 8.72 | 8.79 | 8.65 | 8.71 | 8.69 | qfq | 4,371,900 | 38,040,963 | -0.11% |
| 2025-06-16 | 8.59 | 8.80 | 8.57 | 8.72 | 8.70 | qfq | 5,160,300 | 45,143,884 | 0.35% |
| 2025-06-13 | 8.79 | 8.85 | 8.62 | 8.69 | 8.67 | qfq | 6,924,600 | 60,332,867 | -1.59% |
| 2025-06-12 | 8.76 | 8.92 | 8.69 | 8.83 | 8.81 | qfq | 6,555,174 | 57,992,503 | 0.57% |
| 2025-06-11 | 8.75 | 8.88 | 8.72 | 8.78 | 8.76 | qfq | 6,325,464 | 55,768,998 | 0.57% |
| 2025-06-10 | 8.82 | 8.86 | 8.62 | 8.73 | 8.71 | qfq | 7,862,172 | 68,740,664 | -1.02% |
| 2025-06-09 | 8.81 | 8.89 | 8.78 | 8.82 | 8.80 | qfq | 7,151,604 | 63,129,530 | 0.11% |
| 2025-06-06 | 8.79 | 8.87 | 8.73 | 8.81 | 8.79 | qfq | 11,204,529 | 98,457,436 | -0.79% |
| 2025-06-05 | 8.58 | 9.00 | 8.48 | 8.88 | 8.86 | qfq | 21,267,200 | 187,290,113 | 3.74% |
| 2025-06-04 | 8.36 | 8.58 | 8.35 | 8.56 | 8.54 | qfq | 5,990,300 | 51,067,411 | 2.15% |
| 2025-06-03 | 8.26 | 8.42 | 8.26 | 8.38 | 8.36 | qfq | 4,643,400 | 38,901,344 | 0.96% |
| 2025-05-30 | 8.47 | 8.48 | 8.28 | 8.30 | 8.28 | qfq | 5,407,000 | 45,106,646 | -2.24% |
| 2025-05-29 | 8.32 | 8.52 | 8.25 | 8.49 | 8.47 | qfq | 6,330,577 | 53,569,162 | 1.56% |
| 2025-05-28 | 8.43 | 8.50 | 8.32 | 8.36 | 8.25 | qfq | 3,900,600 | 32,658,046 | -0.95% |
| 2025-05-27 | 8.43 | 8.47 | 8.31 | 8.44 | 8.33 | qfq | 6,091,329 | 51,158,232 | 0.12% |
| 2025-05-26 | 8.26 | 8.50 | 8.25 | 8.43 | 8.32 | qfq | 5,496,800 | 46,224,762 | 1.93% |
| 2025-05-23 | 8.37 | 8.47 | 8.27 | 8.27 | 8.16 | qfq | 5,538,400 | 46,272,858 | -1.19% |
| 2025-05-22 | 8.44 | 8.57 | 8.35 | 8.37 | 8.26 | qfq | 4,744,329 | 40,007,581 | -0.95% |
| 2025-05-21 | 8.52 | 8.54 | 8.39 | 8.45 | 8.34 | qfq | 3,986,800 | 33,705,165 | -1.40% |
| 2025-05-20 | 8.52 | 8.58 | 8.43 | 8.57 | 8.46 | qfq | 4,625,440 | 39,454,766 | 0.71% |
| 2025-05-19 | 8.38 | 8.55 | 8.27 | 8.51 | 8.40 | qfq | 6,869,460 | 57,850,611 | 1.55% |
| 2025-05-16 | 8.31 | 8.47 | 8.29 | 8.38 | 8.27 | qfq | 5,468,817 | 45,991,830 | 0.48% |
| 2025-05-15 | 8.45 | 8.48 | 8.34 | 8.34 | 8.23 | qfq | 6,216,100 | 52,149,427 | -1.77% |
| 2025-05-14 | 8.49 | 8.59 | 8.42 | 8.49 | 8.38 | qfq | 5,984,700 | 50,871,986 | 0.00% |
| 2025-05-13 | 8.56 | 8.63 | 8.46 | 8.49 | 8.38 | qfq | 5,813,300 | 49,604,107 | -0.12% |
| 2025-05-12 | 8.47 | 8.55 | 8.44 | 8.50 | 8.39 | qfq | 5,498,700 | 46,681,419 | 1.31% |
| 2025-05-09 | 8.49 | 8.50 | 8.35 | 8.39 | 8.28 | qfq | 5,655,519 | 47,626,060 | -1.29% |
| 2025-05-08 | 8.36 | 8.53 | 8.34 | 8.50 | 8.39 | qfq | 6,050,300 | 51,302,776 | 1.31% |
| 2025-05-07 | 8.44 | 8.46 | 8.27 | 8.39 | 8.28 | qfq | 8,857,400 | 74,096,887 | 0.72% |
| 2025-05-06 | 8.19 | 8.33 | 8.17 | 8.33 | 8.22 | qfq | 8,094,200 | 66,974,072 | 2.71% |
| 2025-04-30 | 8.01 | 8.17 | 8.01 | 8.11 | 8.01 | qfq | 7,441,500 | 60,424,100 | 1.25% |
| 2025-04-29 | 7.91 | 8.08 | 7.87 | 8.01 | 7.91 | qfq | 8,140,761 | 65,167,618 | 2.56% |
| 2025-04-28 | 7.92 | 7.94 | 7.78 | 7.81 | 7.71 | qfq | 4,959,600 | 38,884,451 | -1.39% |
| 2025-04-25 | 7.87 | 7.97 | 7.81 | 7.92 | 7.82 | qfq | 5,225,603 | 41,320,113 | 0.89% |
| 2025-04-24 | 7.98 | 8.01 | 7.80 | 7.85 | 7.75 | qfq | 7,248,703 | 57,170,329 | -1.63% |
| 2025-04-23 | 7.96 | 8.08 | 7.95 | 7.98 | 7.88 | qfq | 8,472,358 | 67,760,409 | 1.01% |
| 2025-04-22 | 8.11 | 8.15 | 7.90 | 7.90 | 7.80 | qfq | 14,536,835 | 115,595,683 | -2.35% |
| 2025-04-21 | 7.74 | 8.53 | 7.65 | 8.09 | 7.99 | qfq | 22,572,298 | 183,078,410 | 4.39% |
| 2025-04-18 | 7.56 | 7.79 | 7.56 | 7.75 | 7.65 | qfq | 6,471,818 | 49,784,415 | 1.71% |
| 2025-04-17 | 7.49 | 7.72 | 7.45 | 7.62 | 7.52 | qfq | 4,942,978 | 37,805,472 | 1.06% |
| 2025-04-16 | 7.68 | 7.73 | 7.40 | 7.54 | 7.44 | qfq | 6,592,400 | 49,863,178 | -2.58% |
| 2025-04-15 | 7.75 | 7.82 | 7.64 | 7.74 | 7.64 | qfq | 6,232,401 | 48,032,109 | 0.00% |
| 2025-04-14 | 7.75 | 7.89 | 7.70 | 7.74 | 7.64 | qfq | 7,787,500 | 60,595,181 | 2.38% |
| 2025-04-11 | 7.42 | 7.66 | 7.36 | 7.56 | 7.46 | qfq | 8,203,400 | 62,007,720 | 1.48% |
| 2025-04-10 | 7.36 | 7.63 | 7.36 | 7.45 | 7.36 | qfq | 11,464,303 | 86,246,345 | 3.62% |
| 2025-04-09 | 6.92 | 7.32 | 6.44 | 7.19 | 7.10 | qfq | 14,690,803 | 102,128,145 | 2.42% |
| 2025-04-08 | 7.34 | 7.68 | 6.93 | 7.02 | 6.93 | qfq | 21,546,859 | 153,600,919 | -8.83% |
| 2025-04-07 | 7.88 | 8.04 | 7.70 | 7.70 | 7.60 | qfq | 7,494,100 | 58,149,428 | -9.94% |
| 2025-04-03 | 8.70 | 8.81 | 8.49 | 8.55 | 8.44 | qfq | 7,763,700 | 66,992,131 | -2.84% |
| 2025-04-02 | 8.70 | 8.98 | 8.70 | 8.80 | 8.69 | qfq | 7,791,860 | 68,843,784 | 1.15% |
| 2025-04-01 | 8.67 | 8.80 | 8.66 | 8.70 | 8.59 | qfq | 5,688,800 | 49,706,967 | 0.12% |
| 2025-03-31 | 8.68 | 8.74 | 8.48 | 8.69 | 8.58 | qfq | 7,473,100 | 64,257,962 | 0.12% |
| 2025-03-28 | 8.86 | 8.92 | 8.68 | 8.68 | 8.57 | qfq | 5,828,800 | 51,098,747 | -2.03% |
| 2025-03-27 | 8.84 | 9.00 | 8.67 | 8.86 | 8.75 | qfq | 7,921,900 | 70,104,947 | 0.11% |
| 2025-03-26 | 8.68 | 8.89 | 8.68 | 8.85 | 8.74 | qfq | 6,604,900 | 58,246,834 | 1.61% |
| 2025-03-25 | 8.88 | 8.95 | 8.64 | 8.71 | 8.60 | qfq | 8,961,400 | 78,583,612 | -1.91% |
| 2025-03-24 | 9.09 | 9.27 | 8.64 | 8.88 | 8.77 | qfq | 13,238,300 | 118,082,289 | -2.31% |
| 2025-03-21 | 9.49 | 9.59 | 9.06 | 9.09 | 8.97 | qfq | 15,857,500 | 146,926,723 | -4.92% |
| 2025-03-20 | 9.39 | 9.59 | 9.33 | 9.56 | 9.44 | qfq | 15,407,103 | 146,488,513 | 1.70% |
| 2025-03-19 | 9.65 | 9.65 | 9.32 | 9.40 | 9.28 | qfq | 15,258,000 | 143,701,648 | -2.89% |
| 2025-03-18 | 9.57 | 9.70 | 9.50 | 9.68 | 9.56 | qfq | 19,739,910 | 190,217,666 | 1.36% |
| 2025-03-17 | 9.44 | 9.72 | 9.32 | 9.55 | 9.43 | qfq | 17,231,800 | 164,094,834 | 1.17% |
| 2025-03-14 | 9.21 | 9.53 | 9.11 | 9.44 | 9.32 | qfq | 15,298,400 | 143,409,858 | 2.39% |
| 2025-03-13 | 9.30 | 9.35 | 9.08 | 9.22 | 9.10 | qfq | 15,134,477 | 139,260,335 | -1.60% |
| 2025-03-12 | 9.56 | 9.65 | 9.32 | 9.37 | 9.25 | qfq | 22,826,685 | 216,876,483 | -2.09% |
| 2025-03-11 | 9.52 | 9.76 | 9.42 | 9.57 | 9.45 | qfq | 22,136,585 | 212,366,116 | 0.10% |
| 2025-03-10 | 9.48 | 9.63 | 9.44 | 9.56 | 9.44 | qfq | 12,053,103 | 114,875,652 | 0.95% |
| 2025-03-07 | 9.50 | 9.61 | 9.38 | 9.47 | 9.35 | qfq | 12,430,900 | 118,270,220 | -1.15% |
| 2025-03-06 | 9.60 | 9.66 | 9.48 | 9.58 | 9.46 | qfq | 18,834,906 | 180,301,721 | 0.10% |
| 2025-03-05 | 9.38 | 9.66 | 9.23 | 9.57 | 9.45 | qfq | 19,684,400 | 186,408,493 | 2.03% |
| 2025-03-04 | 9.11 | 9.42 | 9.07 | 9.38 | 9.26 | qfq | 11,979,900 | 111,238,522 | 2.07% |
| 2025-03-03 | 9.18 | 9.40 | 9.05 | 9.19 | 9.07 | qfq | 15,438,701 | 142,724,430 | 0.11% |
| 2025-02-28 | 9.66 | 9.73 | 9.15 | 9.18 | 9.06 | qfq | 17,856,975 | 167,381,746 | -5.56% |
| 2025-02-27 | 9.79 | 9.88 | 9.46 | 9.72 | 9.60 | qfq | 23,175,700 | 224,315,706 | -1.12% |
| 2025-02-26 | 9.75 | 10.08 | 9.65 | 9.83 | 9.71 | qfq | 26,062,600 | 256,956,959 | 0.92% |
| 2025-02-25 | 9.49 | 9.88 | 9.35 | 9.74 | 9.62 | qfq | 27,181,128 | 263,876,904 | 0.93% |
| 2025-02-24 | 9.69 | 9.84 | 9.61 | 9.65 | 9.53 | qfq | 27,742,993 | 269,235,533 | -0.41% |
| 2025-02-21 | 10.04 | 10.04 | 9.66 | 9.69 | 9.57 | qfq | 50,211,182 | 489,851,289 | -3.49% |
| 2025-02-20 | 9.07 | 10.04 | 9.04 | 10.04 | 9.91 | qfq | 39,953,837 | 377,875,004 | 9.97% |
| 2025-02-19 | 9.05 | 9.15 | 9.00 | 9.13 | 9.01 | qfq | 23,591,198 | 214,282,045 | 0.77% |
| 2025-02-18 | 9.08 | 9.30 | 8.99 | 9.06 | 8.94 | qfq | 41,630,936 | 380,515,113 | -1.31% |
| 2025-02-17 | 8.61 | 9.22 | 8.60 | 9.18 | 9.06 | qfq | 49,037,296 | 441,792,243 | 6.37% |
| 2025-02-14 | 8.65 | 8.76 | 8.56 | 8.63 | 8.52 | qfq | 17,151,900 | 148,693,279 | -0.69% |
| 2025-02-13 | 8.89 | 8.91 | 8.66 | 8.69 | 8.58 | qfq | 23,548,100 | 206,090,915 | -2.47% |
| 2025-02-12 | 8.77 | 8.92 | 8.74 | 8.91 | 8.80 | qfq | 21,551,597 | 190,969,306 | 1.02% |
| 2025-02-11 | 8.87 | 8.91 | 8.76 | 8.82 | 8.71 | qfq | 28,138,001 | 248,627,891 | -0.68% |
| 2025-02-10 | 8.70 | 8.89 | 8.62 | 8.88 | 8.77 | qfq | 31,102,024 | 272,018,273 | 2.30% |
| 2025-02-07 | 8.54 | 8.80 | 8.50 | 8.68 | 8.57 | qfq | 44,165,564 | 382,898,783 | 2.24% |
| 2025-02-06 | 8.30 | 8.49 | 8.25 | 8.49 | 8.38 | qfq | 33,688,752 | 283,196,088 | 2.41% |
| 2025-02-05 | 8.39 | 8.42 | 8.19 | 8.29 | 8.18 | qfq | 31,948,812 | 264,390,997 | 1.22% |
| 2025-01-27 | 8.57 | 8.82 | 8.19 | 8.19 | 8.09 | qfq | 44,268,106 | 374,230,342 | -4.32% |
| 2025-01-24 | 8.62 | 8.75 | 8.33 | 8.56 | 8.45 | qfq | 67,702,967 | 576,090,510 | -6.45% |
| 2025-01-23 | 9.81 | 10.00 | 9.15 | 9.15 | 9.03 | qfq | 78,288,016 | 736,054,878 | -10.03% |
| 2025-01-22 | 10.47 | 11.67 | 10.17 | 10.17 | 10.04 | qfq | 108,701,144 | 1,156,598,186 | -10.00% |
| 2025-01-21 | 10.95 | 12.42 | 10.49 | 11.30 | 11.16 | qfq | 133,932,693 | 1,548,943,883 | 0.09% |
| 2025-01-20 | 11.29 | 11.29 | 11.29 | 11.29 | 11.15 | qfq | 15,608,719 | 176,222,438 | 10.04% |
| 2025-01-17 | 9.38 | 10.26 | 9.38 | 10.26 | 10.13 | qfq | 54,801,181 | 541,949,387 | 9.97% |
| 2025-01-16 | 8.53 | 9.33 | 8.34 | 9.33 | 9.21 | qfq | 69,350,054 | 629,685,867 | 10.02% |
| 2025-01-15 | 8.48 | 8.48 | 8.48 | 8.48 | 8.37 | qfq | 13,085,800 | 110,967,584 | 9.99% |
| 2025-01-14 | 7.05 | 7.71 | 7.04 | 7.71 | 7.61 | qfq | 9,598,342 | 71,462,227 | 9.99% |
| 2025-01-13 | 6.99 | 7.05 | 6.80 | 7.01 | 6.92 | qfq | 5,832,760 | 40,503,183 | -1.13% |
| 2025-01-10 | 7.32 | 7.47 | 7.07 | 7.09 | 7.00 | qfq | 7,074,600 | 51,561,433 | -4.58% |
| 2025-01-09 | 7.20 | 7.63 | 7.18 | 7.43 | 7.34 | qfq | 9,703,639 | 72,428,128 | 3.34% |
| 2025-01-08 | 7.35 | 7.35 | 6.95 | 7.19 | 7.10 | qfq | 6,653,831 | 47,611,408 | -2.18% |
| 2025-01-07 | 6.99 | 7.35 | 6.99 | 7.35 | 7.26 | qfq | 5,797,400 | 41,743,742 | 4.55% |
| 2025-01-06 | 7.12 | 7.14 | 6.83 | 7.03 | 6.94 | qfq | 6,323,313 | 44,379,208 | -1.13% |
| 2025-01-03 | 7.48 | 7.54 | 7.08 | 7.11 | 7.02 | qfq | 7,246,609 | 52,712,273 | -4.56% |
| 2025-01-02 | 7.75 | 7.77 | 7.35 | 7.45 | 7.36 | qfq | 7,718,002 | 58,505,896 | -3.75% |
| 2024-12-31 | 8.28 | 8.34 | 7.72 | 7.74 | 7.64 | qfq | 10,779,600 | 85,826,071 | -6.52% |
| 2024-12-30 | 8.30 | 8.46 | 8.13 | 8.28 | 8.17 | qfq | 5,196,800 | 43,217,077 | -1.08% |
| 2024-12-27 | 8.32 | 8.50 | 8.26 | 8.37 | 8.26 | qfq | 5,524,980 | 46,481,202 | 0.36% |
| 2024-12-26 | 8.09 | 8.37 | 8.08 | 8.34 | 8.23 | qfq | 6,167,880 | 51,227,992 | 2.46% |
| 2024-12-25 | 8.26 | 8.34 | 8.01 | 8.14 | 8.04 | qfq | 6,600,915 | 53,711,775 | -2.28% |
| 2024-12-24 | 8.50 | 8.56 | 8.17 | 8.33 | 8.22 | qfq | 7,048,662 | 58,649,700 | 0.48% |
| 2024-12-23 | 8.70 | 8.74 | 8.24 | 8.29 | 8.18 | qfq | 9,194,620 | 77,684,495 | -4.93% |
| 2024-12-20 | 8.51 | 8.80 | 8.48 | 8.72 | 8.61 | qfq | 10,415,700 | 90,625,863 | 1.87% |
| 2024-12-19 | 8.30 | 8.58 | 8.26 | 8.56 | 8.45 | qfq | 7,003,880 | 59,138,507 | 2.27% |
| 2024-12-18 | 8.29 | 8.43 | 8.06 | 8.37 | 8.26 | qfq | 6,288,443 | 52,220,656 | 1.95% |
| 2024-12-17 | 8.49 | 8.52 | 8.18 | 8.21 | 8.11 | qfq | 6,966,320 | 57,946,152 | -2.84% |
| 2024-12-16 | 8.55 | 8.59 | 8.38 | 8.45 | 8.34 | qfq | 5,472,300 | 46,446,777 | -0.59% |
| 2024-12-13 | 8.57 | 8.65 | 8.47 | 8.50 | 8.39 | qfq | 6,162,900 | 52,677,733 | -1.62% |
| 2024-12-12 | 8.62 | 8.66 | 8.53 | 8.64 | 8.53 | qfq | 6,665,100 | 57,396,642 | 0.58% |
| 2024-12-11 | 8.46 | 8.64 | 8.42 | 8.59 | 8.48 | qfq | 6,640,157 | 56,815,436 | 1.18% |
| 2024-12-10 | 8.77 | 8.80 | 8.45 | 8.49 | 8.38 | qfq | 8,939,801 | 76,823,743 | -0.70% |
| 2024-12-09 | 8.58 | 8.67 | 8.44 | 8.55 | 8.44 | qfq | 7,335,858 | 62,845,803 | 0.47% |
| 2024-12-06 | 8.38 | 8.55 | 8.35 | 8.51 | 8.40 | qfq | 8,595,485 | 72,880,894 | 1.55% |
| 2024-12-05 | 8.23 | 8.39 | 8.19 | 8.38 | 8.27 | qfq | 5,620,002 | 46,919,911 | 1.82% |
| 2024-12-04 | 8.35 | 8.45 | 8.19 | 8.23 | 8.13 | qfq | 6,577,400 | 54,767,354 | -1.79% |
| 2024-12-03 | 8.37 | 8.40 | 8.24 | 8.38 | 8.27 | qfq | 6,081,624 | 50,667,055 | 0.36% |
| 2024-12-02 | 8.19 | 8.40 | 8.17 | 8.35 | 8.24 | qfq | 8,068,472 | 66,912,705 | 2.33% |
| 2024-11-29 | 8.07 | 8.22 | 8.00 | 8.16 | 8.06 | qfq | 6,687,403 | 54,383,021 | 0.62% |
| 2024-11-28 | 8.19 | 8.22 | 8.04 | 8.11 | 8.01 | qfq | 5,766,900 | 47,072,847 | -0.61% |
| 2024-11-27 | 7.99 | 8.16 | 7.76 | 8.16 | 8.06 | qfq | 6,547,689 | 52,099,166 | 2.00% |
| 2024-11-26 | 8.06 | 8.17 | 7.97 | 8.00 | 7.90 | qfq | 4,596,219 | 37,054,009 | -0.99% |
| 2024-11-25 | 7.99 | 8.08 | 7.86 | 8.08 | 7.98 | qfq | 7,139,102 | 56,946,883 | 1.00% |
| 2024-11-22 | 8.27 | 8.36 | 8.00 | 8.00 | 7.90 | qfq | 7,104,800 | 58,144,600 | -3.85% |
| 2024-11-21 | 8.37 | 8.42 | 8.19 | 8.32 | 8.21 | qfq | 6,292,061 | 52,342,401 | -0.83% |
| 2024-11-20 | 8.33 | 8.43 | 8.29 | 8.39 | 8.28 | qfq | 7,062,960 | 59,147,081 | 0.48% |
| 2024-11-19 | 8.05 | 8.35 | 8.05 | 8.35 | 8.24 | qfq | 8,453,645 | 69,204,401 | 4.11% |
| 2024-11-18 | 8.41 | 8.48 | 7.98 | 8.02 | 7.92 | qfq | 10,084,941 | 82,091,161 | -4.52% |
| 2024-11-15 | 8.52 | 8.70 | 8.40 | 8.40 | 8.29 | qfq | 9,083,933 | 77,893,019 | -2.10% |
| 2024-11-14 | 8.90 | 8.92 | 8.56 | 8.58 | 8.47 | qfq | 8,788,486 | 76,424,890 | -3.49% |
| 2024-11-13 | 8.84 | 8.98 | 8.60 | 8.89 | 8.78 | qfq | 11,481,356 | 100,936,015 | 0.00% |
| 2024-11-12 | 9.16 | 9.20 | 8.78 | 8.89 | 8.78 | qfq | 19,553,848 | 175,292,028 | -2.84% |
| 2024-11-11 | 9.01 | 9.18 | 8.89 | 9.15 | 9.03 | qfq | 29,403,221 | 265,960,121 | -0.33% |
| 2024-11-08 | 8.74 | 9.22 | 8.71 | 9.18 | 9.06 | qfq | 40,670,815 | 364,992,722 | 5.03% |
| 2024-11-07 | 8.65 | 8.74 | 8.53 | 8.74 | 8.63 | qfq | 23,152,900 | 200,235,624 | -0.34% |
| 2024-11-06 | 8.85 | 9.28 | 8.67 | 8.77 | 8.66 | qfq | 48,419,771 | 429,792,374 | -2.34% |
| 2024-11-05 | 8.23 | 8.98 | 8.19 | 8.98 | 8.87 | qfq | 36,072,908 | 315,901,674 | 10.05% |
| 2024-11-04 | 8.00 | 8.17 | 7.91 | 8.16 | 8.06 | qfq | 8,886,126 | 71,882,567 | 2.13% |
| 2024-11-01 | 8.40 | 8.53 | 7.98 | 7.99 | 7.89 | qfq | 16,685,640 | 136,715,700 | -5.11% |
| 2024-10-31 | 8.41 | 8.59 | 8.25 | 8.42 | 8.31 | qfq | 17,521,500 | 147,214,272 | 0.00% |
| 2024-10-30 | 8.26 | 8.52 | 8.26 | 8.42 | 8.31 | qfq | 12,393,117 | 104,118,082 | 0.00% |
| 2024-10-29 | 8.50 | 8.55 | 8.36 | 8.42 | 8.31 | qfq | 13,807,760 | 116,819,726 | -1.29% |
| 2024-10-28 | 8.42 | 8.83 | 8.30 | 8.53 | 8.42 | qfq | 22,194,643 | 187,874,890 | 0.71% |
| 2024-10-25 | 8.45 | 8.63 | 8.11 | 8.47 | 8.36 | qfq | 24,919,125 | 208,071,615 | 0.71% |
| 2024-10-24 | 7.86 | 8.43 | 7.80 | 8.41 | 8.30 | qfq | 19,697,513 | 160,467,318 | 6.46% |
| 2024-10-23 | 7.98 | 8.06 | 7.89 | 7.90 | 7.80 | qfq | 7,618,900 | 60,780,112 | -1.25% |
| 2024-10-22 | 8.05 | 8.10 | 7.92 | 8.00 | 7.90 | qfq | 7,820,100 | 62,538,100 | -0.99% |
| 2024-10-21 | 7.93 | 8.24 | 7.92 | 8.08 | 7.98 | qfq | 12,807,433 | 103,864,004 | 2.02% |
| 2024-10-18 | 7.72 | 8.04 | 7.65 | 7.92 | 7.82 | qfq | 11,181,040 | 88,207,644 | 2.59% |
| 2024-10-17 | 7.64 | 7.87 | 7.64 | 7.72 | 7.62 | qfq | 8,359,200 | 65,047,651 | 1.05% |
| 2024-10-16 | 7.68 | 7.76 | 7.55 | 7.64 | 7.54 | qfq | 7,016,160 | 53,589,969 | -1.04% |
| 2024-10-15 | 7.78 | 8.02 | 7.72 | 7.72 | 7.62 | qfq | 8,659,113 | 68,148,856 | -1.40% |
| 2024-10-14 | 7.56 | 7.85 | 7.40 | 7.83 | 7.73 | qfq | 10,972,743 | 83,908,765 | 3.43% |
| 2024-10-11 | 7.95 | 7.96 | 7.46 | 7.57 | 7.47 | qfq | 10,269,156 | 78,732,762 | -5.14% |
| 2024-10-10 | 8.10 | 8.29 | 7.83 | 7.98 | 7.88 | qfq | 14,698,805 | 118,403,569 | -1.48% |
| 2024-10-09 | 8.36 | 8.57 | 8.01 | 8.10 | 8.00 | qfq | 19,076,171 | 158,648,715 | -6.25% |
| 2024-10-08 | 8.77 | 8.77 | 7.97 | 8.64 | 8.53 | qfq | 23,102,686 | 195,442,511 | 8.41% |
| 2024-09-30 | 7.50 | 7.98 | 7.35 | 7.97 | 7.87 | qfq | 19,295,079 | 148,922,620 | 9.78% |
| 2024-09-27 | 7.04 | 7.39 | 7.04 | 7.26 | 7.17 | qfq | 11,243,116 | 80,918,142 | 4.16% |
| 2024-09-26 | 6.81 | 6.98 | 6.81 | 6.97 | 6.88 | qfq | 7,504,560 | 51,905,998 | 1.60% |
| 2024-09-25 | 6.91 | 7.06 | 6.83 | 6.86 | 6.77 | qfq | 9,009,235 | 62,600,857 | 0.00% |
| 2024-09-24 | 6.73 | 6.86 | 6.64 | 6.86 | 6.77 | qfq | 6,924,700 | 46,968,125 | 1.93% |
| 2024-09-23 | 6.65 | 6.81 | 6.63 | 6.73 | 6.64 | qfq | 4,261,900 | 28,720,166 | 0.30% |
| 2024-09-20 | 6.64 | 6.77 | 6.58 | 6.71 | 6.62 | qfq | 6,083,100 | 40,561,632 | 1.05% |
| 2024-09-19 | 6.46 | 6.68 | 6.42 | 6.64 | 6.56 | qfq | 5,875,100 | 38,585,259 | 3.27% |
| 2024-09-18 | 6.54 | 6.58 | 6.30 | 6.43 | 6.35 | qfq | 5,414,562 | 34,814,898 | -2.13% |
| 2024-09-13 | 6.62 | 6.67 | 6.55 | 6.57 | 6.49 | qfq | 5,129,800 | 33,902,543 | -0.45% |
| 2024-09-12 | 6.61 | 6.73 | 6.60 | 6.60 | 6.52 | qfq | 7,460,275 | 49,558,672 | -1.93% |
| 2024-09-11 | 6.76 | 6.85 | 6.71 | 6.73 | 6.64 | qfq | 6,469,600 | 43,815,196 | -1.03% |
| 2024-09-10 | 6.70 | 6.83 | 6.61 | 6.80 | 6.71 | qfq | 7,369,593 | 49,521,457 | 1.49% |
| 2024-09-09 | 6.62 | 6.79 | 6.59 | 6.70 | 6.61 | qfq | 7,495,100 | 50,023,338 | 0.30% |
| 2024-09-06 | 6.94 | 6.97 | 6.66 | 6.68 | 6.60 | qfq | 10,197,610 | 68,850,830 | -2.34% |
| 2024-09-05 | 6.69 | 6.95 | 6.65 | 6.84 | 6.75 | qfq | 15,742,427 | 107,391,787 | 2.09% |
| 2024-09-04 | 6.69 | 6.76 | 6.62 | 6.70 | 6.61 | qfq | 16,458,900 | 110,346,581 | 0.00% |
| 2024-09-03 | 6.83 | 7.02 | 6.66 | 6.70 | 6.61 | qfq | 36,782,601 | 249,052,165 | -4.96% |
| 2024-09-02 | 6.98 | 7.22 | 6.85 | 7.05 | 6.96 | qfq | 33,959,415 | 242,772,523 | 7.47% |
| 2024-08-30 | 6.41 | 6.60 | 6.36 | 6.56 | 6.48 | qfq | 6,834,500 | 44,800,575 | 2.34% |
| 2024-08-29 | 6.19 | 6.45 | 6.15 | 6.41 | 6.33 | qfq | 4,624,800 | 29,311,105 | 3.05% |
| 2024-08-28 | 6.13 | 6.29 | 6.13 | 6.22 | 6.14 | qfq | 3,476,000 | 21,601,651 | 0.81% |
| 2024-08-27 | 6.35 | 6.45 | 6.14 | 6.17 | 6.09 | qfq | 5,293,700 | 33,182,457 | -3.29% |
| 2024-08-26 | 6.25 | 6.40 | 6.21 | 6.38 | 6.30 | qfq | 3,803,900 | 24,091,073 | 2.24% |
| 2024-08-23 | 6.22 | 6.30 | 6.12 | 6.24 | 6.16 | qfq | 3,741,545 | 23,239,453 | 0.32% |
| 2024-08-22 | 6.36 | 6.40 | 6.20 | 6.22 | 6.14 | qfq | 3,383,085 | 21,230,431 | -2.05% |
| 2024-08-21 | 6.38 | 6.43 | 6.30 | 6.35 | 6.27 | qfq | 4,074,700 | 25,923,675 | 0.16% |
| 2024-08-20 | 6.43 | 6.49 | 6.31 | 6.34 | 6.26 | qfq | 4,812,300 | 30,758,089 | -2.01% |
| 2024-08-19 | 6.57 | 6.63 | 6.44 | 6.47 | 6.39 | qfq | 5,101,600 | 33,190,039 | -1.22% |
| 2024-08-16 | 6.48 | 6.61 | 6.46 | 6.55 | 6.47 | qfq | 6,193,926 | 40,581,139 | 1.55% |
| 2024-08-15 | 6.35 | 6.45 | 6.28 | 6.45 | 6.37 | qfq | 5,235,163 | 33,509,115 | 1.90% |
| 2024-08-14 | 6.22 | 6.35 | 6.22 | 6.33 | 6.25 | qfq | 3,342,000 | 21,087,711 | 0.80% |
| 2024-08-13 | 6.15 | 6.29 | 6.12 | 6.28 | 6.20 | qfq | 3,053,700 | 19,005,773 | 1.95% |
| 2024-08-12 | 6.25 | 6.29 | 6.13 | 6.16 | 6.08 | qfq | 3,497,600 | 21,741,930 | -1.12% |
| 2024-08-09 | 6.21 | 6.33 | 6.21 | 6.23 | 6.15 | qfq | 3,156,100 | 19,725,553 | 0.48% |
| 2024-08-08 | 6.15 | 6.28 | 6.08 | 6.20 | 6.12 | qfq | 3,572,900 | 22,051,959 | -0.16% |
| 2024-08-07 | 6.18 | 6.27 | 6.15 | 6.21 | 6.13 | qfq | 3,744,900 | 23,262,192 | 0.81% |
| 2024-08-06 | 6.11 | 6.20 | 6.05 | 6.16 | 6.08 | qfq | 4,080,900 | 24,964,119 | 1.82% |
| 2024-08-05 | 6.25 | 6.31 | 6.03 | 6.05 | 5.97 | qfq | 6,662,900 | 41,031,581 | -4.27% |
| 2024-08-02 | 6.43 | 6.50 | 6.30 | 6.32 | 6.24 | qfq | 4,770,526 | 30,558,377 | -3.07% |
| 2024-08-01 | 6.49 | 6.56 | 6.45 | 6.52 | 6.44 | qfq | 6,203,004 | 40,370,817 | 0.46% |
| 2024-07-31 | 6.18 | 6.50 | 6.17 | 6.49 | 6.41 | qfq | 7,992,337 | 51,076,242 | 4.85% |
| 2024-07-30 | 6.13 | 6.24 | 6.09 | 6.19 | 6.11 | qfq | 4,325,237 | 26,727,359 | 0.16% |
| 2024-07-29 | 6.15 | 6.24 | 6.08 | 6.18 | 6.10 | qfq | 4,327,900 | 26,681,676 | 0.00% |
| 2024-07-26 | 6.09 | 6.23 | 6.09 | 6.18 | 6.10 | qfq | 6,097,700 | 37,630,044 | 1.48% |
| 2024-07-25 | 6.00 | 6.21 | 5.98 | 6.09 | 6.01 | qfq | 6,853,000 | 41,705,839 | 0.16% |
| 2024-07-24 | 6.23 | 6.36 | 6.06 | 6.08 | 6.00 | qfq | 9,531,100 | 58,945,709 | -3.18% |
| 2024-07-23 | 6.51 | 6.51 | 6.26 | 6.28 | 6.20 | qfq | 11,321,798 | 72,303,100 | -3.68% |
| 2024-07-22 | 6.42 | 6.59 | 6.41 | 6.52 | 6.44 | qfq | 11,976,836 | 77,804,934 | 1.09% |
| 2024-07-19 | 6.36 | 6.57 | 6.25 | 6.45 | 6.37 | qfq | 15,313,897 | 99,100,526 | -1.23% |
| 2024-07-18 | 6.57 | 6.58 | 6.29 | 6.53 | 6.45 | qfq | 20,941,605 | 134,320,275 | -2.39% |
| 2024-07-17 | 7.07 | 7.16 | 6.66 | 6.69 | 6.61 | qfq | 35,235,622 | 239,188,486 | -5.37% |
| 2024-07-16 | 6.41 | 7.07 | 6.36 | 7.07 | 6.98 | qfq | 16,230,646 | 112,790,318 | 9.95% |
| 2024-07-15 | 6.56 | 6.65 | 6.26 | 6.43 | 6.35 | qfq | 18,256,900 | 117,333,845 | 0.78% |
| 2024-07-12 | 6.30 | 6.45 | 6.24 | 6.38 | 6.30 | qfq | 6,342,700 | 40,255,356 | 0.63% |
| 2024-07-11 | 6.15 | 6.35 | 6.08 | 6.34 | 6.26 | qfq | 8,474,700 | 52,903,618 | 5.14% |
| 2024-07-10 | 5.92 | 6.06 | 5.87 | 6.03 | 5.95 | qfq | 5,164,600 | 30,997,052 | 1.01% |
| 2024-07-09 | 5.73 | 5.99 | 5.61 | 5.97 | 5.89 | qfq | 7,243,104 | 42,402,771 | 4.74% |
| 2024-07-08 | 5.83 | 5.93 | 5.69 | 5.70 | 5.63 | qfq | 6,161,364 | 35,591,982 | -2.23% |
| 2024-07-05 | 5.80 | 5.85 | 5.65 | 5.83 | 5.76 | qfq | 5,812,300 | 33,418,821 | 0.00% |
| 2024-07-04 | 5.98 | 6.07 | 5.81 | 5.83 | 5.76 | qfq | 5,375,100 | 31,825,964 | -3.32% |
| 2024-07-03 | 6.05 | 6.12 | 5.94 | 6.03 | 5.95 | qfq | 4,552,900 | 27,442,311 | -0.66% |
| 2024-07-02 | 6.08 | 6.14 | 5.93 | 6.07 | 5.99 | qfq | 6,861,040 | 41,577,362 | 0.33% |
| 2024-07-01 | 6.44 | 6.44 | 5.94 | 6.05 | 5.97 | qfq | 10,733,976 | 65,082,920 | -4.72% |
| 2024-06-28 | 6.11 | 6.52 | 6.03 | 6.35 | 6.27 | qfq | 7,411,276 | 47,048,492 | 3.76% |
| 2024-06-27 | 6.24 | 6.38 | 6.11 | 6.12 | 6.04 | qfq | 5,356,073 | 33,429,532 | -2.55% |
| 2024-06-26 | 5.94 | 6.29 | 5.82 | 6.28 | 6.20 | qfq | 6,891,941 | 42,027,066 | 5.55% |
| 2024-06-25 | 6.17 | 6.21 | 5.87 | 5.95 | 5.87 | qfq | 6,486,800 | 39,034,808 | -3.57% |
| 2024-06-24 | 6.38 | 6.49 | 6.15 | 6.17 | 6.09 | qfq | 6,901,200 | 43,306,781 | -4.19% |
| 2024-06-21 | 6.41 | 6.51 | 6.21 | 6.44 | 6.36 | qfq | 7,342,773 | 46,818,326 | -0.16% |
| 2024-06-20 | 6.64 | 6.70 | 6.44 | 6.45 | 6.37 | qfq | 5,958,211 | 39,112,476 | -3.44% |
| 2024-06-19 | 6.74 | 6.84 | 6.60 | 6.68 | 6.60 | qfq | 7,299,839 | 48,763,888 | -1.47% |
| 2024-06-18 | 6.79 | 6.84 | 6.72 | 6.78 | 6.69 | qfq | 8,301,169 | 56,195,200 | 0.00% |
| 2024-06-17 | 6.65 | 6.91 | 6.56 | 6.78 | 6.63 | qfq | 10,581,997 | 71,306,637 | 1.19% |
| 2024-06-14 | 6.53 | 6.85 | 6.46 | 6.70 | 6.56 | qfq | 13,083,349 | 87,540,835 | 1.67% |
| 2024-06-13 | 6.62 | 6.77 | 6.56 | 6.59 | 6.45 | qfq | 9,114,739 | 60,809,409 | -1.05% |
| 2024-06-12 | 6.56 | 6.69 | 6.48 | 6.66 | 6.52 | qfq | 8,631,501 | 57,099,782 | 1.52% |
| 2024-06-11 | 6.24 | 6.66 | 6.17 | 6.56 | 6.42 | qfq | 10,894,199 | 70,499,441 | 3.31% |
| 2024-06-07 | 6.20 | 6.45 | 6.15 | 6.35 | 6.21 | qfq | 9,046,300 | 57,278,927 | 2.92% |
| 2024-06-06 | 6.41 | 6.79 | 6.10 | 6.17 | 6.04 | qfq | 10,495,603 | 66,881,362 | -4.04% |
| 2024-06-05 | 6.40 | 6.52 | 6.37 | 6.43 | 6.29 | qfq | 4,701,500 | 30,418,833 | -0.62% |
| 2024-06-04 | 6.72 | 6.73 | 6.34 | 6.47 | 6.33 | qfq | 9,888,600 | 63,878,563 | -4.43% |
| 2024-06-03 | 6.83 | 6.97 | 6.71 | 6.77 | 6.62 | qfq | 6,693,990 | 45,648,430 | -1.17% |
| 2024-05-31 | 6.66 | 6.93 | 6.64 | 6.85 | 6.70 | qfq | 6,761,727 | 46,312,148 | 3.01% |
| 2024-05-30 | 6.62 | 6.74 | 6.53 | 6.65 | 6.51 | qfq | 5,524,297 | 36,818,029 | -0.75% |
| 2024-05-29 | 6.70 | 6.83 | 6.68 | 6.70 | 6.56 | qfq | 6,054,097 | 40,828,321 | -0.15% |
| 2024-05-28 | 6.80 | 6.95 | 6.67 | 6.71 | 6.57 | qfq | 8,814,500 | 59,631,648 | -2.04% |
| 2024-05-27 | 7.05 | 7.05 | 6.65 | 6.85 | 6.70 | qfq | 13,171,342 | 89,420,817 | -2.00% |
| 2024-05-24 | 7.10 | 7.22 | 6.98 | 6.99 | 6.84 | qfq | 10,555,900 | 74,838,635 | -1.55% |
| 2024-05-23 | 7.23 | 7.27 | 7.08 | 7.10 | 6.95 | qfq | 9,946,236 | 71,025,660 | -1.66% |
| 2024-05-22 | 7.17 | 7.41 | 7.13 | 7.22 | 7.07 | qfq | 15,035,839 | 108,691,536 | -0.41% |
| 2024-05-21 | 7.59 | 7.75 | 7.23 | 7.25 | 7.09 | qfq | 25,220,436 | 187,672,876 | -0.96% |
| 2024-05-20 | 7.15 | 7.46 | 7.02 | 7.32 | 7.16 | qfq | 14,419,236 | 104,477,592 | 1.95% |
| 2024-05-17 | 7.16 | 7.19 | 7.04 | 7.18 | 7.03 | qfq | 7,460,000 | 53,074,357 | 0.28% |
| 2024-05-16 | 7.05 | 7.29 | 7.05 | 7.16 | 7.01 | qfq | 9,505,737 | 68,445,381 | 1.85% |
| 2024-05-15 | 7.02 | 7.17 | 6.95 | 7.03 | 6.88 | qfq | 5,584,536 | 39,512,236 | -0.57% |
| 2024-05-14 | 7.14 | 7.38 | 7.00 | 7.07 | 6.92 | qfq | 7,422,862 | 52,918,054 | -0.42% |
| 2024-05-13 | 7.11 | 7.34 | 6.94 | 7.10 | 6.95 | qfq | 11,669,900 | 83,495,615 | 0.14% |
| 2024-05-10 | 7.52 | 7.69 | 7.02 | 7.09 | 6.94 | qfq | 19,211,172 | 138,539,812 | -6.22% |
| 2024-05-09 | 7.27 | 7.80 | 7.26 | 7.56 | 7.40 | qfq | 22,200,614 | 168,519,678 | 4.28% |
| 2024-05-08 | 7.37 | 7.45 | 7.20 | 7.25 | 7.09 | qfq | 10,845,080 | 79,206,650 | -2.55% |
| 2024-05-07 | 6.99 | 7.62 | 6.98 | 7.44 | 7.28 | qfq | 19,334,978 | 141,639,387 | 5.38% |
| 2024-05-06 | 6.99 | 7.15 | 6.81 | 7.06 | 6.91 | qfq | 12,193,068 | 85,119,696 | 2.02% |
| 2024-04-30 | 6.91 | 6.98 | 6.76 | 6.92 | 6.77 | qfq | 11,632,345 | 79,986,992 | -0.86% |
| 2024-04-29 | 6.28 | 7.05 | 6.26 | 6.98 | 6.83 | qfq | 21,741,433 | 148,486,832 | 8.05% |
| 2024-04-26 | 6.32 | 6.55 | 6.24 | 6.46 | 6.32 | qfq | 6,201,400 | 39,936,804 | 2.22% |
| 2024-04-25 | 6.21 | 6.35 | 6.17 | 6.32 | 6.18 | qfq | 4,260,300 | 26,777,277 | 0.64% |
| 2024-04-24 | 5.99 | 6.29 | 5.99 | 6.28 | 6.15 | qfq | 7,295,531 | 45,078,707 | 5.02% |
| 2024-04-23 | 5.87 | 6.04 | 5.87 | 5.98 | 5.85 | qfq | 4,360,538 | 26,054,206 | 1.87% |
| 2024-04-22 | 5.98 | 5.99 | 5.68 | 5.87 | 5.74 | qfq | 5,560,100 | 32,526,196 | -1.84% |
| 2024-04-19 | 6.03 | 6.10 | 5.90 | 5.98 | 5.85 | qfq | 5,841,938 | 34,906,907 | -1.32% |
| 2024-04-18 | 6.03 | 6.21 | 5.86 | 6.06 | 5.93 | qfq | 8,482,987 | 51,217,162 | 0.83% |
| 2024-04-17 | 5.60 | 6.04 | 5.60 | 6.01 | 5.88 | qfq | 11,565,816 | 68,162,374 | 7.90% |
| 2024-04-16 | 6.19 | 6.19 | 5.57 | 5.57 | 5.45 | qfq | 13,433,993 | 76,811,266 | -10.02% |
| 2024-04-15 | 6.47 | 6.60 | 6.05 | 6.19 | 6.06 | qfq | 10,541,068 | 65,537,867 | -5.06% |
| 2024-04-12 | 6.55 | 6.70 | 6.50 | 6.52 | 6.38 | qfq | 6,021,013 | 39,766,535 | -0.15% |
| 2024-04-11 | 6.50 | 6.68 | 6.46 | 6.53 | 6.39 | qfq | 5,457,883 | 35,960,136 | -0.76% |
| 2024-04-10 | 6.87 | 6.88 | 6.51 | 6.58 | 6.44 | qfq | 8,097,687 | 53,693,376 | -4.08% |
| 2024-04-09 | 6.72 | 6.88 | 6.69 | 6.86 | 6.71 | qfq | 7,688,120 | 52,272,968 | 2.85% |
| 2024-04-08 | 6.88 | 6.88 | 6.66 | 6.67 | 6.53 | qfq | 9,912,630 | 66,811,986 | -4.30% |
| 2024-04-03 | 7.12 | 7.15 | 6.91 | 6.97 | 6.82 | qfq | 10,847,300 | 75,863,611 | -3.19% |
| 2024-04-02 | 7.17 | 7.22 | 6.93 | 7.20 | 7.05 | qfq | 15,989,103 | 113,283,447 | 0.42% |
| 2024-04-01 | 7.21 | 7.24 | 7.08 | 7.17 | 7.02 | qfq | 17,460,521 | 125,044,558 | -0.69% |
| 2024-03-29 | 7.44 | 7.59 | 7.01 | 7.22 | 7.07 | qfq | 25,156,631 | 180,288,122 | -3.09% |
| 2024-03-28 | 6.79 | 7.45 | 6.79 | 7.45 | 7.29 | qfq | 12,073,190 | 87,952,173 | 10.04% |
| 2024-03-27 | 7.16 | 7.19 | 6.76 | 6.77 | 6.62 | qfq | 15,131,355 | 105,348,025 | -6.75% |
| 2024-03-26 | 7.42 | 7.76 | 7.12 | 7.26 | 7.10 | qfq | 19,110,507 | 140,584,923 | -2.16% |
| 2024-03-25 | 8.05 | 8.08 | 7.41 | 7.42 | 7.26 | qfq | 27,006,892 | 208,826,469 | -7.94% |
| 2024-03-22 | 7.63 | 8.25 | 7.47 | 8.06 | 7.89 | qfq | 34,737,079 | 270,206,816 | 5.64% |
| 2024-03-21 | 8.46 | 8.49 | 7.54 | 7.63 | 7.47 | qfq | 37,026,101 | 290,196,360 | -2.18% |
| 2024-03-20 | 7.08 | 7.80 | 7.08 | 7.80 | 7.63 | qfq | 8,358,806 | 63,427,050 | 10.01% |
| 2024-03-19 | 7.02 | 7.17 | 6.98 | 7.09 | 6.94 | qfq | 6,182,600 | 43,806,997 | 0.57% |
| 2024-03-18 | 6.84 | 7.05 | 6.83 | 7.05 | 6.90 | qfq | 6,771,269 | 47,105,701 | 3.98% |
| 2024-03-15 | 6.67 | 6.78 | 6.59 | 6.78 | 6.63 | qfq | 4,548,569 | 30,437,900 | 1.04% |
| 2024-03-14 | 6.80 | 6.86 | 6.61 | 6.71 | 6.57 | qfq | 5,216,200 | 35,093,355 | -1.47% |
| 2024-03-13 | 6.82 | 6.89 | 6.70 | 6.81 | 6.66 | qfq | 4,496,124 | 30,525,219 | 0.29% |
| 2024-03-12 | 6.65 | 6.80 | 6.59 | 6.79 | 6.64 | qfq | 6,832,410 | 45,803,570 | 2.26% |
| 2024-03-11 | 6.69 | 6.69 | 6.53 | 6.64 | 6.50 | qfq | 5,505,426 | 36,293,366 | -1.04% |
| 2024-03-08 | 6.46 | 6.76 | 6.42 | 6.71 | 6.57 | qfq | 6,573,782 | 43,364,776 | 3.87% |
| 2024-03-07 | 6.58 | 6.71 | 6.45 | 6.46 | 6.32 | qfq | 4,884,650 | 32,177,837 | -0.92% |
| 2024-03-06 | 6.50 | 6.60 | 6.39 | 6.52 | 6.38 | qfq | 4,771,100 | 30,996,902 | 0.31% |
| 2024-03-05 | 6.62 | 6.68 | 6.45 | 6.50 | 6.36 | qfq | 5,247,240 | 34,350,919 | -2.40% |
| 2024-03-04 | 6.73 | 6.76 | 6.48 | 6.66 | 6.52 | qfq | 5,817,690 | 38,514,502 | -0.15% |
| 2024-03-01 | 6.50 | 6.68 | 6.50 | 6.67 | 6.53 | qfq | 7,516,669 | 49,697,950 | 3.09% |
| 2024-02-29 | 6.14 | 6.49 | 6.12 | 6.47 | 6.33 | qfq | 9,606,112 | 61,302,660 | 4.02% |
| 2024-02-28 | 6.91 | 7.10 | 6.21 | 6.22 | 6.09 | qfq | 14,982,400 | 99,870,984 | -9.86% |
| 2024-02-27 | 6.59 | 6.92 | 6.50 | 6.90 | 6.75 | qfq | 8,044,203 | 54,220,375 | 5.18% |
| 2024-02-26 | 6.50 | 6.75 | 6.38 | 6.56 | 6.42 | qfq | 9,050,053 | 59,298,672 | 1.08% |
| 2024-02-23 | 6.18 | 6.50 | 6.15 | 6.49 | 6.35 | qfq | 10,202,022 | 64,875,489 | 5.53% |
| 2024-02-22 | 5.94 | 6.19 | 5.94 | 6.15 | 6.02 | qfq | 7,485,700 | 45,630,310 | 3.71% |
| 2024-02-21 | 5.83 | 6.15 | 5.74 | 5.93 | 5.80 | qfq | 11,010,753 | 66,157,743 | 1.37% |
| 2024-02-20 | 5.76 | 5.90 | 5.55 | 5.85 | 5.72 | qfq | 16,187,488 | 92,380,965 | 1.56% |
| 2024-02-19 | 5.37 | 5.76 | 5.37 | 5.76 | 5.64 | qfq | 12,729,710 | 71,956,092 | 9.92% |
| 2024-02-08 | 4.77 | 5.24 | 4.63 | 5.24 | 5.13 | qfq | 15,694,768 | 78,075,317 | 10.08% |
| 2024-02-07 | 5.11 | 5.20 | 4.66 | 4.76 | 4.66 | qfq | 18,614,984 | 90,930,880 | -7.75% |
| 2024-02-06 | 5.01 | 5.33 | 4.86 | 5.16 | 5.05 | qfq | 16,928,164 | 85,060,883 | -4.44% |
| 2024-02-05 | 5.96 | 6.01 | 5.40 | 5.40 | 5.28 | qfq | 9,947,070 | 54,759,901 | -10.00% |
| 2024-02-02 | 6.47 | 6.63 | 5.80 | 6.00 | 5.87 | qfq | 7,908,851 | 48,826,987 | -6.69% |
| 2024-02-01 | 6.49 | 6.62 | 6.32 | 6.43 | 6.29 | qfq | 6,739,605 | 43,584,274 | -2.58% |
| 2024-01-31 | 7.01 | 7.08 | 6.59 | 6.60 | 6.46 | qfq | 6,559,300 | 44,453,201 | -6.65% |
| 2024-01-30 | 7.30 | 7.37 | 7.06 | 7.07 | 6.92 | qfq | 4,364,802 | 31,497,113 | -3.15% |
| 2024-01-29 | 7.58 | 7.65 | 7.30 | 7.30 | 7.14 | qfq | 3,799,526 | 28,155,097 | -3.57% |
| 2024-01-26 | 7.61 | 7.71 | 7.55 | 7.57 | 7.41 | qfq | 3,899,126 | 29,693,669 | -1.05% |
| 2024-01-25 | 7.42 | 7.66 | 7.27 | 7.65 | 7.49 | qfq | 5,469,961 | 41,018,066 | 5.37% |
| 2024-01-24 | 7.18 | 7.35 | 6.96 | 7.26 | 7.10 | qfq | 5,231,600 | 37,403,076 | 0.97% |
| 2024-01-23 | 7.21 | 7.27 | 7.05 | 7.19 | 7.04 | qfq | 5,824,300 | 41,675,394 | -0.28% |
| 2024-01-22 | 7.79 | 7.79 | 7.17 | 7.21 | 7.06 | qfq | 6,321,800 | 47,226,936 | -7.09% |
| 2024-01-19 | 7.85 | 7.94 | 7.73 | 7.76 | 7.59 | qfq | 4,349,900 | 34,040,700 | -0.77% |
| 2024-01-18 | 7.90 | 7.99 | 7.60 | 7.82 | 7.65 | qfq | 5,699,920 | 44,113,231 | -1.51% |
| 2024-01-17 | 8.17 | 8.21 | 7.93 | 7.94 | 7.77 | qfq | 3,240,125 | 26,116,256 | -2.82% |
| 2024-01-16 | 8.26 | 8.31 | 8.04 | 8.17 | 7.99 | qfq | 3,026,250 | 24,672,777 | -1.21% |
| 2024-01-15 | 8.18 | 8.31 | 8.12 | 8.27 | 8.09 | qfq | 3,245,057 | 26,745,510 | 0.73% |
| 2024-01-12 | 8.28 | 8.36 | 8.18 | 8.21 | 8.03 | qfq | 2,896,802 | 23,912,947 | -1.08% |
| 2024-01-11 | 8.16 | 8.33 | 8.12 | 8.30 | 8.12 | qfq | 3,325,100 | 27,402,284 | 1.72% |
| 2024-01-10 | 8.22 | 8.29 | 8.05 | 8.16 | 7.99 | qfq | 3,517,300 | 28,801,950 | -1.09% |
| 2024-01-09 | 8.26 | 8.36 | 8.19 | 8.25 | 8.07 | qfq | 3,835,178 | 31,749,547 | 0.24% |
| 2024-01-08 | 8.58 | 8.64 | 8.22 | 8.23 | 8.05 | qfq | 5,313,600 | 44,248,664 | -3.97% |
| 2024-01-05 | 8.76 | 8.82 | 8.51 | 8.57 | 8.39 | qfq | 3,913,100 | 33,831,680 | -2.39% |
| 2024-01-04 | 8.84 | 8.85 | 8.72 | 8.78 | 8.59 | qfq | 2,780,000 | 24,366,647 | -0.68% |
| 2024-01-03 | 9.00 | 9.06 | 8.77 | 8.84 | 8.65 | qfq | 4,621,400 | 40,963,782 | -1.67% |
| 2024-01-02 | 8.94 | 9.05 | 8.86 | 8.99 | 8.80 | qfq | 6,326,900 | 56,825,168 | 0.90% |
| 2023-12-29 | 8.78 | 8.95 | 8.71 | 8.91 | 8.72 | qfq | 3,947,950 | 35,032,517 | 2.06% |
| 2023-12-28 | 8.68 | 8.86 | 8.55 | 8.73 | 8.54 | qfq | 4,596,362 | 40,118,865 | 0.58% |
| 2023-12-27 | 8.55 | 8.71 | 8.42 | 8.68 | 8.49 | qfq | 3,919,100 | 33,710,687 | 2.24% |
| 2023-12-26 | 8.73 | 8.73 | 8.45 | 8.49 | 8.31 | qfq | 3,130,800 | 26,644,591 | -2.41% |
| 2023-12-25 | 8.67 | 8.79 | 8.61 | 8.70 | 8.51 | qfq | 3,184,900 | 27,625,322 | -0.23% |
| 2023-12-22 | 8.83 | 8.84 | 8.67 | 8.72 | 8.53 | qfq | 3,136,400 | 27,457,734 | -1.47% |
| 2023-12-21 | 8.83 | 8.87 | 8.62 | 8.85 | 8.66 | qfq | 4,166,800 | 36,522,602 | 0.57% |
| 2023-12-20 | 8.92 | 9.03 | 8.79 | 8.80 | 8.61 | qfq | 3,784,099 | 33,559,460 | -1.57% |
| 2023-12-19 | 8.91 | 8.96 | 8.81 | 8.94 | 8.75 | qfq | 4,174,800 | 37,116,373 | 0.56% |
| 2023-12-18 | 9.03 | 9.03 | 8.85 | 8.89 | 8.70 | qfq | 3,746,402 | 33,451,945 | -1.22% |
| 2023-12-15 | 9.11 | 9.16 | 8.98 | 9.00 | 8.81 | qfq | 4,329,000 | 39,198,905 | -0.88% |
| 2023-12-14 | 9.15 | 9.25 | 9.05 | 9.08 | 8.89 | qfq | 3,904,686 | 35,732,735 | -0.55% |
| 2023-12-13 | 9.17 | 9.21 | 9.07 | 9.13 | 8.93 | qfq | 3,788,700 | 34,585,727 | -0.54% |
| 2023-12-12 | 9.27 | 9.27 | 9.12 | 9.18 | 8.98 | qfq | 4,313,300 | 39,575,280 | -0.43% |
| 2023-12-11 | 9.38 | 9.38 | 9.07 | 9.22 | 9.02 | qfq | 7,958,125 | 72,835,178 | -0.75% |
| 2023-12-08 | 9.23 | 9.41 | 9.20 | 9.29 | 9.09 | qfq | 6,238,772 | 58,162,640 | 0.43% |
| 2023-12-07 | 9.24 | 9.32 | 9.18 | 9.25 | 9.05 | qfq | 4,803,900 | 44,482,639 | 0.22% |
| 2023-12-06 | 9.28 | 9.33 | 9.11 | 9.23 | 9.03 | qfq | 4,977,100 | 45,890,959 | 0.22% |
| 2023-12-05 | 9.43 | 9.49 | 9.21 | 9.21 | 9.01 | qfq | 4,216,300 | 39,177,289 | -2.75% |
| 2023-12-04 | 9.53 | 9.58 | 9.32 | 9.47 | 9.27 | qfq | 4,807,261 | 45,427,710 | -0.63% |
| 2023-12-01 | 9.52 | 9.57 | 9.36 | 9.53 | 9.33 | qfq | 5,075,913 | 48,031,202 | 0.32% |
| 2023-11-30 | 9.82 | 9.82 | 9.26 | 9.50 | 9.30 | qfq | 11,141,600 | 105,902,121 | -3.46% |
| 2023-11-29 | 9.81 | 9.94 | 9.78 | 9.84 | 9.63 | qfq | 5,358,680 | 52,883,538 | 0.31% |
| 2023-11-28 | 9.66 | 9.89 | 9.62 | 9.81 | 9.60 | qfq | 5,083,153 | 49,795,539 | 1.24% |
| 2023-11-27 | 9.58 | 9.72 | 9.56 | 9.69 | 9.48 | qfq | 4,349,437 | 41,959,904 | 0.62% |
| 2023-11-24 | 9.75 | 9.78 | 9.60 | 9.63 | 9.42 | qfq | 3,659,859 | 35,351,703 | -1.53% |
| 2023-11-23 | 9.60 | 9.79 | 9.51 | 9.78 | 9.57 | qfq | 4,057,303 | 39,298,818 | 2.19% |
| 2023-11-22 | 9.65 | 9.74 | 9.56 | 9.57 | 9.36 | qfq | 4,313,773 | 41,608,933 | -1.03% |
| 2023-11-21 | 9.89 | 9.90 | 9.65 | 9.67 | 9.46 | qfq | 4,332,720 | 42,186,416 | -2.42% |
| 2023-11-20 | 9.85 | 9.93 | 9.80 | 9.91 | 9.70 | qfq | 4,871,788 | 48,131,617 | 0.61% |
| 2023-11-17 | 9.69 | 9.90 | 9.69 | 9.85 | 9.64 | qfq | 5,637,700 | 55,478,577 | 0.92% |
| 2023-11-16 | 9.75 | 9.88 | 9.73 | 9.76 | 9.55 | qfq | 4,394,400 | 43,099,649 | -0.41% |
| 2023-11-15 | 9.90 | 9.93 | 9.77 | 9.80 | 9.59 | qfq | 5,619,040 | 55,200,306 | -0.31% |
| 2023-11-14 | 9.74 | 9.95 | 9.74 | 9.83 | 9.62 | qfq | 6,280,023 | 61,908,020 | 0.00% |
| 2023-11-13 | 9.69 | 9.91 | 9.65 | 9.83 | 9.62 | qfq | 8,402,244 | 82,638,506 | 1.44% |
| 2023-11-10 | 9.69 | 9.80 | 9.63 | 9.69 | 9.48 | qfq | 3,713,240 | 36,024,370 | -0.51% |
| 2023-11-09 | 9.76 | 9.91 | 9.66 | 9.74 | 9.53 | qfq | 5,773,106 | 56,442,585 | -0.20% |
| 2023-11-08 | 9.76 | 9.87 | 9.72 | 9.76 | 9.55 | qfq | 5,705,168 | 55,874,259 | -0.41% |
| 2023-11-07 | 9.79 | 9.89 | 9.70 | 9.80 | 9.59 | qfq | 5,706,600 | 55,951,320 | -0.31% |
| 2023-11-06 | 9.64 | 9.89 | 9.62 | 9.83 | 9.62 | qfq | 7,285,123 | 71,411,927 | 2.18% |
| 2023-11-03 | 9.60 | 9.66 | 9.44 | 9.62 | 9.41 | qfq | 4,876,060 | 46,637,579 | 1.91% |
| 2023-11-02 | 9.75 | 9.76 | 9.40 | 9.44 | 9.24 | qfq | 5,607,700 | 53,444,451 | -2.68% |
| 2023-11-01 | 9.66 | 9.83 | 9.64 | 9.70 | 9.49 | qfq | 5,647,789 | 54,923,086 | 0.21% |
| 2023-10-31 | 9.49 | 9.75 | 9.42 | 9.68 | 9.47 | qfq | 8,197,212 | 79,362,004 | 1.26% |
| 2023-10-30 | 9.24 | 9.58 | 9.18 | 9.56 | 9.36 | qfq | 7,029,700 | 66,559,941 | 3.46% |
| 2023-10-27 | 8.95 | 9.29 | 8.88 | 9.24 | 9.04 | qfq | 4,129,353 | 37,622,096 | 2.33% |
| 2023-10-26 | 8.85 | 9.03 | 8.82 | 9.03 | 8.84 | qfq | 3,252,900 | 28,996,239 | 1.35% |
| 2023-10-25 | 8.87 | 8.99 | 8.78 | 8.91 | 8.72 | qfq | 3,392,300 | 30,187,808 | 1.60% |
| 2023-10-24 | 8.68 | 8.86 | 8.51 | 8.77 | 8.58 | qfq | 4,326,250 | 37,651,294 | 1.62% |
| 2023-10-23 | 8.83 | 8.85 | 8.56 | 8.63 | 8.44 | qfq | 4,200,460 | 36,643,837 | -2.60% |
| 2023-10-20 | 9.08 | 9.28 | 8.82 | 8.86 | 8.67 | qfq | 5,560,900 | 50,026,532 | -3.49% |
| 2023-10-19 | 9.07 | 9.45 | 9.07 | 9.18 | 8.98 | qfq | 4,436,500 | 41,182,347 | -0.22% |
| 2023-10-18 | 9.43 | 9.43 | 9.16 | 9.20 | 9.00 | qfq | 3,987,454 | 36,967,591 | -2.44% |
| 2023-10-17 | 9.57 | 9.60 | 9.35 | 9.43 | 9.23 | qfq | 5,060,056 | 47,615,525 | -1.05% |
| 2023-10-16 | 9.51 | 9.62 | 9.34 | 9.53 | 9.33 | qfq | 13,103,350 | 124,155,599 | -2.95% |
| 2023-10-13 | 9.59 | 9.93 | 9.45 | 9.82 | 9.61 | qfq | 14,120,725 | 137,473,168 | 3.15% |
| 2023-10-12 | 9.50 | 9.57 | 9.41 | 9.52 | 9.32 | qfq | 3,744,600 | 35,519,685 | 0.95% |
| 2023-10-11 | 9.26 | 9.54 | 9.26 | 9.43 | 9.23 | qfq | 5,100,900 | 48,058,612 | 1.40% |
| 2023-10-10 | 9.26 | 9.33 | 9.22 | 9.30 | 9.10 | qfq | 4,138,702 | 38,431,652 | 0.87% |
| 2023-10-09 | 9.22 | 9.34 | 9.13 | 9.22 | 9.02 | qfq | 3,416,900 | 31,523,632 | -0.65% |
| 2023-09-28 | 9.02 | 9.32 | 9.02 | 9.28 | 9.08 | qfq | 5,236,500 | 48,230,651 | 3.80% |
| 2023-09-27 | 9.08 | 9.14 | 8.94 | 8.94 | 8.75 | qfq | 3,482,656 | 31,405,756 | -1.22% |
| 2023-09-26 | 9.16 | 9.23 | 9.04 | 9.05 | 8.86 | qfq | 3,286,700 | 29,928,538 | -1.63% |
| 2023-09-25 | 9.34 | 9.41 | 9.13 | 9.20 | 9.00 | qfq | 3,312,500 | 30,492,852 | -1.60% |
| 2023-09-22 | 9.15 | 9.37 | 9.10 | 9.35 | 9.15 | qfq | 3,449,800 | 32,048,840 | 2.07% |
| 2023-09-21 | 9.06 | 9.22 | 9.06 | 9.16 | 8.96 | qfq | 3,590,000 | 32,869,516 | 0.00% |
| 2023-09-20 | 9.12 | 9.28 | 9.05 | 9.16 | 8.96 | qfq | 3,121,965 | 28,715,287 | -0.33% |
| 2023-09-19 | 9.32 | 9.33 | 9.16 | 9.19 | 8.99 | qfq | 3,407,400 | 31,427,842 | -1.71% |
| 2023-09-18 | 9.31 | 9.42 | 9.28 | 9.35 | 9.15 | qfq | 3,111,360 | 29,085,293 | -0.11% |
| 2023-09-15 | 9.38 | 9.45 | 9.26 | 9.36 | 9.16 | qfq | 3,728,500 | 34,816,823 | -0.32% |
| 2023-09-14 | 9.46 | 9.52 | 9.31 | 9.39 | 9.19 | qfq | 2,877,300 | 26,963,072 | -0.32% |
| 2023-09-13 | 9.55 | 9.57 | 9.31 | 9.42 | 9.22 | qfq | 4,395,600 | 41,357,691 | -1.05% |
| 2023-09-12 | 9.60 | 9.60 | 9.46 | 9.52 | 9.32 | qfq | 3,280,059 | 31,192,293 | 0.21% |
| 2023-09-11 | 9.51 | 9.63 | 9.41 | 9.50 | 9.30 | qfq | 4,343,259 | 41,347,958 | 0.21% |
| 2023-09-08 | 9.43 | 9.52 | 9.34 | 9.48 | 9.28 | qfq | 3,214,811 | 30,417,878 | 0.53% |
| 2023-09-07 | 9.56 | 9.58 | 9.33 | 9.43 | 9.23 | qfq | 5,572,201 | 52,775,794 | -1.36% |
| 2023-09-06 | 9.26 | 9.58 | 9.25 | 9.56 | 9.36 | qfq | 5,850,000 | 55,355,912 | 2.25% |
| 2023-09-05 | 9.19 | 9.39 | 9.19 | 9.35 | 9.15 | qfq | 5,084,900 | 47,438,463 | 1.08% |
| 2023-09-04 | 9.11 | 9.25 | 9.02 | 9.25 | 9.05 | qfq | 4,612,200 | 42,199,941 | 2.10% |
| 2023-09-01 | 9.10 | 9.15 | 9.03 | 9.06 | 8.87 | qfq | 3,683,900 | 33,457,295 | -0.11% |
| 2023-08-31 | 9.06 | 9.12 | 8.99 | 9.07 | 8.88 | qfq | 5,297,652 | 48,041,066 | -0.11% |
| 2023-08-30 | 8.90 | 9.22 | 8.88 | 9.08 | 8.89 | qfq | 7,179,661 | 65,226,341 | 2.48% |
| 2023-08-29 | 8.59 | 8.90 | 8.52 | 8.86 | 8.67 | qfq | 4,927,800 | 43,247,736 | 3.26% |
| 2023-08-28 | 9.10 | 9.18 | 8.58 | 8.58 | 8.40 | qfq | 4,896,300 | 43,031,082 | 0.23% |
| 2023-08-25 | 8.73 | 8.76 | 8.49 | 8.56 | 8.38 | qfq | 3,656,300 | 31,519,644 | -2.17% |
| 2023-08-24 | 8.76 | 8.90 | 8.66 | 8.75 | 8.56 | qfq | 3,515,000 | 30,829,383 | 0.23% |
| 2023-08-23 | 8.93 | 8.97 | 8.72 | 8.73 | 8.54 | qfq | 2,945,498 | 25,915,706 | -1.91% |
| 2023-08-22 | 8.85 | 8.94 | 8.70 | 8.90 | 8.71 | qfq | 3,950,021 | 34,919,792 | 1.25% |
| 2023-08-21 | 8.92 | 9.04 | 8.77 | 8.79 | 8.60 | qfq | 3,806,160 | 33,829,676 | -1.57% |
| 2023-08-18 | 9.12 | 9.17 | 8.91 | 8.93 | 8.74 | qfq | 2,392,292 | 21,597,478 | -1.87% |
| 2023-08-17 | 9.02 | 9.14 | 8.91 | 9.10 | 8.90 | qfq | 2,246,798 | 20,304,308 | 0.89% |
| 2023-08-16 | 9.15 | 9.18 | 9.00 | 9.02 | 8.83 | qfq | 2,744,392 | 24,911,232 | -1.42% |
| 2023-08-15 | 9.24 | 9.28 | 9.09 | 9.15 | 8.95 | qfq | 2,779,300 | 25,455,433 | -1.19% |
| 2023-08-14 | 9.25 | 9.28 | 9.09 | 9.26 | 9.06 | qfq | 3,431,103 | 31,468,020 | -0.64% |
| 2023-08-11 | 9.43 | 9.45 | 9.30 | 9.32 | 9.12 | qfq | 2,642,005 | 24,717,624 | -1.38% |
| 2023-08-10 | 9.48 | 9.56 | 9.41 | 9.45 | 9.25 | qfq | 2,369,798 | 22,439,129 | -0.32% |
| 2023-08-09 | 9.59 | 9.63 | 9.44 | 9.48 | 9.28 | qfq | 3,038,700 | 28,885,796 | -1.66% |
| 2023-08-08 | 9.73 | 9.80 | 9.59 | 9.64 | 9.43 | qfq | 2,794,500 | 27,027,747 | -1.13% |
| 2023-08-07 | 9.81 | 9.81 | 9.69 | 9.75 | 9.54 | qfq | 3,522,100 | 34,289,937 | -0.61% |
| 2023-08-04 | 9.64 | 9.84 | 9.64 | 9.81 | 9.60 | qfq | 6,055,600 | 59,124,689 | 1.03% |
| 2023-08-03 | 9.68 | 9.76 | 9.56 | 9.71 | 9.50 | qfq | 4,957,800 | 47,716,351 | 0.00% |
| 2023-08-02 | 9.67 | 9.73 | 9.60 | 9.71 | 9.50 | qfq | 4,210,106 | 40,699,816 | 0.62% |
| 2023-08-01 | 9.73 | 9.74 | 9.58 | 9.65 | 9.44 | qfq | 4,602,341 | 44,451,927 | -0.92% |
| 2023-07-31 | 9.64 | 9.86 | 9.59 | 9.74 | 9.53 | qfq | 7,402,025 | 71,953,419 | 1.14% |
| 2023-07-28 | 9.35 | 9.79 | 9.28 | 9.63 | 9.42 | qfq | 11,101,086 | 105,938,842 | 2.56% |
| 2023-07-27 | 9.53 | 9.62 | 9.34 | 9.39 | 9.19 | qfq | 5,037,134 | 47,624,481 | -1.78% |
| 2023-07-26 | 9.71 | 9.72 | 9.52 | 9.56 | 9.36 | qfq | 5,618,069 | 53,850,913 | -1.65% |
| 2023-07-25 | 9.70 | 9.78 | 9.63 | 9.72 | 9.51 | qfq | 6,152,104 | 59,680,036 | 0.93% |
| 2023-07-24 | 9.61 | 9.82 | 9.52 | 9.63 | 9.42 | qfq | 6,561,157 | 63,538,523 | 0.21% |
| 2023-07-21 | 9.75 | 9.96 | 9.58 | 9.61 | 9.40 | qfq | 7,324,900 | 71,409,666 | -1.64% |
| 2023-07-20 | 10.03 | 10.09 | 9.72 | 9.77 | 9.56 | qfq | 8,655,851 | 85,307,399 | -2.69% |
| 2023-07-19 | 10.10 | 10.25 | 9.98 | 10.04 | 9.82 | qfq | 13,499,591 | 135,986,818 | -2.24% |
| 2023-07-18 | 10.36 | 10.44 | 10.18 | 10.27 | 10.05 | qfq | 14,449,401 | 148,713,996 | -0.87% |