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
克明食品002661.SZ
最近收盘价7.382026-07-17
最近交易日2026-07-17
成交量（股）3,522,060
成交额（元）26,394,794
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 2026-06-04 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-12-31 | 2026-01-08 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-23 | 2025-04-30 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-19 | 2024-09-27 | 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 | 7.53 | 7.67 | 7.32 | 7.38 | 7.38 | qfq | 3,522,060 | 26,394,794 | -2.12% |
| 2026-07-16 | 7.28 | 7.56 | 7.26 | 7.54 | 7.54 | qfq | 3,816,100 | 28,481,674 | 2.31% |
| 2026-07-15 | 7.19 | 7.38 | 7.01 | 7.37 | 7.37 | qfq | 4,857,400 | 35,278,508 | 0.55% |
| 2026-07-14 | 7.25 | 7.38 | 7.15 | 7.33 | 7.33 | qfq | 2,115,000 | 15,446,363 | 0.96% |
| 2026-07-13 | 7.18 | 7.33 | 7.13 | 7.26 | 7.26 | qfq | 3,182,300 | 23,062,014 | 0.41% |
| 2026-07-10 | 7.15 | 7.33 | 7.05 | 7.23 | 7.23 | qfq | 3,581,372 | 25,898,367 | 0.98% |
| 2026-07-09 | 7.27 | 7.32 | 7.08 | 7.16 | 7.16 | qfq | 1,981,800 | 14,194,988 | -1.38% |
| 2026-07-08 | 7.30 | 7.36 | 7.18 | 7.26 | 7.26 | qfq | 1,888,200 | 13,679,661 | -0.68% |
| 2026-07-07 | 7.53 | 7.54 | 7.25 | 7.31 | 7.31 | qfq | 3,150,600 | 23,166,890 | -3.18% |
| 2026-07-06 | 7.40 | 7.58 | 7.35 | 7.55 | 7.55 | qfq | 3,091,833 | 23,115,461 | 2.44% |
| 2026-07-03 | 7.32 | 7.41 | 7.25 | 7.37 | 7.37 | qfq | 2,869,250 | 21,059,939 | 1.66% |
| 2026-07-02 | 7.20 | 7.35 | 7.14 | 7.25 | 7.25 | qfq | 3,102,423 | 22,523,028 | 1.12% |
| 2026-07-01 | 6.91 | 7.25 | 6.87 | 7.17 | 7.17 | qfq | 3,952,700 | 28,170,432 | 3.46% |
| 2026-06-30 | 6.92 | 7.04 | 6.72 | 6.93 | 6.93 | qfq | 3,667,634 | 25,121,904 | -0.86% |
| 2026-06-29 | 6.83 | 7.04 | 6.66 | 6.99 | 6.99 | qfq | 4,975,300 | 34,178,301 | 0.43% |
| 2026-06-26 | 7.00 | 7.10 | 6.88 | 6.96 | 6.96 | qfq | 3,349,737 | 23,365,578 | -1.56% |
| 2026-06-25 | 7.17 | 7.17 | 7.01 | 7.07 | 7.07 | qfq | 2,467,700 | 17,470,119 | -1.26% |
| 2026-06-24 | 7.43 | 7.46 | 7.10 | 7.16 | 7.16 | qfq | 3,353,700 | 24,232,415 | -3.63% |
| 2026-06-23 | 7.27 | 7.56 | 7.16 | 7.43 | 7.43 | qfq | 2,836,800 | 21,187,832 | 1.50% |
| 2026-06-22 | 7.25 | 7.33 | 7.03 | 7.32 | 7.32 | qfq | 3,236,900 | 23,294,258 | 0.55% |
| 2026-06-18 | 7.20 | 7.31 | 7.10 | 7.28 | 7.28 | qfq | 2,549,500 | 18,422,673 | 0.41% |
| 2026-06-17 | 7.43 | 7.47 | 7.20 | 7.25 | 7.25 | qfq | 3,204,309 | 23,287,898 | -2.68% |
| 2026-06-16 | 7.48 | 7.51 | 7.39 | 7.45 | 7.45 | qfq | 3,204,100 | 23,857,701 | -0.40% |
| 2026-06-15 | 7.93 | 7.94 | 7.42 | 7.48 | 7.48 | qfq | 7,024,891 | 53,357,380 | -4.71% |
| 2026-06-12 | 7.70 | 7.97 | 7.62 | 7.85 | 7.85 | qfq | 4,365,400 | 34,200,425 | 1.95% |
| 2026-06-11 | 7.93 | 7.93 | 7.62 | 7.70 | 7.70 | qfq | 3,872,200 | 29,906,475 | -3.02% |
| 2026-06-10 | 7.90 | 8.00 | 7.77 | 7.94 | 7.94 | qfq | 4,098,100 | 32,345,591 | 0.13% |
| 2026-06-09 | 7.68 | 7.96 | 7.57 | 7.93 | 7.93 | qfq | 4,547,418 | 35,558,157 | 3.26% |
| 2026-06-08 | 7.57 | 7.77 | 7.56 | 7.68 | 7.68 | qfq | 3,771,060 | 28,943,079 | -0.52% |
| 2026-06-05 | 7.56 | 7.77 | 7.55 | 7.72 | 7.72 | qfq | 2,620,100 | 20,141,055 | 2.12% |
| 2026-06-04 | 7.66 | 7.73 | 7.53 | 7.56 | 7.56 | qfq | 2,411,100 | 18,341,846 | -3.32% |
| 2026-06-03 | 8.00 | 8.01 | 7.73 | 7.82 | 7.68 | qfq | 3,159,347 | 24,694,208 | -2.13% |
| 2026-06-02 | 8.16 | 8.23 | 7.92 | 7.99 | 7.85 | qfq | 4,437,195 | 35,528,824 | -2.68% |
| 2026-06-01 | 7.79 | 8.21 | 7.71 | 8.21 | 8.07 | qfq | 4,551,690 | 36,601,697 | 4.72% |
| 2026-05-29 | 7.80 | 7.95 | 7.75 | 7.84 | 7.70 | qfq | 3,861,176 | 30,371,158 | 0.77% |
| 2026-05-28 | 7.82 | 7.87 | 7.63 | 7.78 | 7.64 | qfq | 2,740,100 | 21,242,701 | -0.51% |
| 2026-05-27 | 7.87 | 7.91 | 7.63 | 7.82 | 7.68 | qfq | 4,232,117 | 32,748,936 | -0.89% |
| 2026-05-26 | 8.09 | 8.14 | 7.86 | 7.89 | 7.75 | qfq | 4,284,420 | 34,104,954 | -3.07% |
| 2026-05-25 | 8.20 | 8.39 | 8.10 | 8.14 | 8.00 | qfq | 2,663,291 | 21,826,375 | -0.49% |
| 2026-05-22 | 8.22 | 8.26 | 8.04 | 8.18 | 8.04 | qfq | 2,504,500 | 20,424,645 | 0.25% |
| 2026-05-21 | 8.37 | 8.47 | 8.15 | 8.16 | 8.02 | qfq | 3,295,700 | 27,401,325 | -2.39% |
| 2026-05-20 | 8.51 | 8.53 | 8.35 | 8.36 | 8.21 | qfq | 2,371,300 | 19,933,142 | -1.65% |
| 2026-05-19 | 8.42 | 8.56 | 8.38 | 8.50 | 8.35 | qfq | 3,108,817 | 26,350,421 | 1.07% |
| 2026-05-18 | 8.55 | 8.55 | 8.33 | 8.41 | 8.26 | qfq | 3,266,861 | 27,414,600 | -0.94% |
| 2026-05-15 | 8.47 | 8.59 | 8.40 | 8.49 | 8.34 | qfq | 4,143,517 | 35,210,160 | -0.35% |
| 2026-05-14 | 8.56 | 8.61 | 8.47 | 8.52 | 8.37 | qfq | 4,077,828 | 34,845,756 | 0.00% |
| 2026-05-13 | 8.69 | 8.69 | 8.51 | 8.52 | 8.37 | qfq | 4,093,100 | 35,094,610 | -1.27% |
| 2026-05-12 | 8.80 | 8.82 | 8.63 | 8.63 | 8.48 | qfq | 4,154,900 | 36,201,912 | -2.04% |
| 2026-05-11 | 8.94 | 8.96 | 8.72 | 8.81 | 8.66 | qfq | 6,030,100 | 52,953,552 | -0.34% |
| 2026-05-08 | 9.09 | 9.22 | 8.75 | 8.84 | 8.69 | qfq | 7,513,407 | 66,810,973 | 0.80% |
| 2026-05-07 | 8.96 | 8.98 | 8.76 | 8.77 | 8.62 | qfq | 4,693,400 | 41,569,971 | -1.79% |
| 2026-05-06 | 8.92 | 9.00 | 8.85 | 8.93 | 8.77 | qfq | 5,668,500 | 50,599,563 | 0.11% |
| 2026-04-30 | 9.10 | 9.11 | 8.87 | 8.92 | 8.76 | qfq | 5,276,700 | 47,398,521 | -1.76% |
| 2026-04-29 | 8.83 | 9.16 | 8.71 | 9.08 | 8.92 | qfq | 5,433,600 | 49,226,129 | 2.25% |
| 2026-04-28 | 8.99 | 8.99 | 8.82 | 8.88 | 8.72 | qfq | 3,158,800 | 28,050,563 | 0.11% |
| 2026-04-27 | 8.80 | 8.91 | 8.65 | 8.87 | 8.71 | qfq | 3,360,798 | 29,509,312 | 1.37% |
| 2026-04-24 | 8.70 | 8.81 | 8.65 | 8.75 | 8.60 | qfq | 2,837,618 | 24,755,258 | -0.11% |
| 2026-04-23 | 8.81 | 8.86 | 8.68 | 8.76 | 8.61 | qfq | 2,900,927 | 25,476,811 | -0.79% |
| 2026-04-22 | 8.85 | 8.93 | 8.80 | 8.83 | 8.68 | qfq | 2,497,518 | 22,104,118 | -0.56% |
| 2026-04-21 | 8.94 | 8.96 | 8.84 | 8.88 | 8.72 | qfq | 2,734,822 | 24,312,911 | 0.11% |
| 2026-04-20 | 8.90 | 8.90 | 8.73 | 8.87 | 8.71 | qfq | 2,580,981 | 22,832,462 | 0.11% |
| 2026-04-17 | 8.99 | 9.03 | 8.81 | 8.86 | 8.71 | qfq | 3,116,000 | 27,657,903 | -1.66% |
| 2026-04-16 | 8.94 | 9.05 | 8.83 | 9.01 | 8.85 | qfq | 3,467,491 | 31,052,188 | 0.67% |
| 2026-04-15 | 8.96 | 9.03 | 8.83 | 8.95 | 8.79 | qfq | 3,549,200 | 31,677,306 | 0.22% |
| 2026-04-14 | 8.97 | 8.99 | 8.82 | 8.93 | 8.77 | qfq | 2,931,800 | 26,068,216 | -0.11% |
| 2026-04-13 | 8.91 | 8.97 | 8.80 | 8.94 | 8.78 | qfq | 2,536,899 | 22,640,258 | 0.22% |
| 2026-04-10 | 8.95 | 9.02 | 8.81 | 8.92 | 8.76 | qfq | 2,287,800 | 20,484,707 | 0.34% |
| 2026-04-09 | 9.06 | 9.13 | 8.83 | 8.89 | 8.73 | qfq | 3,488,200 | 31,143,321 | -1.88% |
| 2026-04-08 | 9.00 | 9.10 | 8.91 | 9.06 | 8.90 | qfq | 4,115,900 | 37,189,262 | 1.80% |
| 2026-04-07 | 8.72 | 8.95 | 8.61 | 8.90 | 8.74 | qfq | 4,433,100 | 39,207,572 | 2.89% |
| 2026-04-03 | 9.15 | 9.16 | 8.61 | 8.65 | 8.50 | qfq | 4,963,055 | 43,471,679 | -4.95% |
| 2026-04-02 | 9.15 | 9.24 | 9.05 | 9.10 | 8.94 | qfq | 2,833,600 | 25,902,963 | -0.66% |
| 2026-04-01 | 9.28 | 9.31 | 9.09 | 9.16 | 9.00 | qfq | 3,220,000 | 29,517,593 | -0.11% |
| 2026-03-31 | 9.24 | 9.37 | 9.15 | 9.17 | 9.01 | qfq | 5,577,628 | 51,742,095 | -0.76% |
| 2026-03-30 | 9.00 | 9.26 | 8.91 | 9.24 | 9.08 | qfq | 6,383,003 | 58,476,015 | 3.13% |
| 2026-03-27 | 8.75 | 8.97 | 8.71 | 8.96 | 8.80 | qfq | 3,492,003 | 31,004,868 | 1.82% |
| 2026-03-26 | 8.81 | 8.99 | 8.78 | 8.80 | 8.65 | qfq | 3,373,680 | 29,901,045 | -0.11% |
| 2026-03-25 | 8.74 | 8.85 | 8.65 | 8.81 | 8.66 | qfq | 2,861,199 | 25,131,473 | 1.50% |
| 2026-03-24 | 8.55 | 8.70 | 8.37 | 8.68 | 8.53 | qfq | 4,690,481 | 40,139,689 | 3.21% |
| 2026-03-23 | 8.88 | 8.90 | 8.34 | 8.41 | 8.26 | qfq | 7,713,800 | 66,190,748 | -6.35% |
| 2026-03-20 | 9.32 | 9.38 | 8.97 | 8.98 | 8.82 | qfq | 5,756,603 | 52,469,424 | -3.75% |
| 2026-03-19 | 9.45 | 9.53 | 9.30 | 9.33 | 9.17 | qfq | 2,839,435 | 26,698,324 | -1.37% |
| 2026-03-18 | 9.45 | 9.49 | 9.31 | 9.46 | 9.29 | qfq | 3,269,100 | 30,754,840 | 0.21% |
| 2026-03-17 | 9.57 | 9.64 | 9.44 | 9.44 | 9.27 | qfq | 3,025,160 | 28,873,964 | -1.36% |
| 2026-03-16 | 9.50 | 9.65 | 9.45 | 9.57 | 9.40 | qfq | 3,931,000 | 37,588,792 | 0.74% |
| 2026-03-13 | 9.44 | 9.60 | 9.43 | 9.50 | 9.33 | qfq | 4,497,000 | 42,859,397 | 0.53% |
| 2026-03-12 | 9.54 | 9.58 | 9.44 | 9.45 | 9.28 | qfq | 4,165,100 | 39,588,361 | -0.32% |
| 2026-03-11 | 9.53 | 9.56 | 9.43 | 9.48 | 9.31 | qfq | 2,455,600 | 23,265,683 | -0.63% |
| 2026-03-10 | 9.46 | 9.55 | 9.35 | 9.54 | 9.37 | qfq | 4,207,260 | 39,791,607 | 1.38% |
| 2026-03-09 | 9.39 | 9.58 | 9.34 | 9.41 | 9.25 | qfq | 5,263,400 | 49,809,517 | -0.21% |
| 2026-03-06 | 9.10 | 9.45 | 9.08 | 9.43 | 9.27 | qfq | 5,064,273 | 47,101,609 | 3.40% |
| 2026-03-05 | 9.28 | 9.31 | 9.05 | 9.12 | 8.96 | qfq | 4,785,170 | 43,845,261 | -0.87% |
| 2026-03-04 | 9.31 | 9.35 | 9.16 | 9.20 | 9.04 | qfq | 4,790,418 | 44,202,744 | -0.86% |
| 2026-03-03 | 9.33 | 9.49 | 9.28 | 9.28 | 9.12 | qfq | 5,494,800 | 51,510,931 | -0.11% |
| 2026-03-02 | 9.52 | 9.52 | 9.25 | 9.29 | 9.13 | qfq | 4,843,902 | 45,320,195 | -2.42% |
| 2026-02-27 | 9.54 | 9.58 | 9.46 | 9.52 | 9.35 | qfq | 2,419,100 | 23,067,158 | 0.11% |
| 2026-02-26 | 9.53 | 9.60 | 9.44 | 9.51 | 9.34 | qfq | 2,854,900 | 27,145,447 | -0.11% |
| 2026-02-25 | 9.56 | 9.64 | 9.52 | 9.52 | 9.35 | qfq | 3,473,800 | 33,268,932 | 0.11% |
| 2026-02-24 | 9.35 | 9.56 | 9.34 | 9.51 | 9.34 | qfq | 3,907,151 | 37,065,480 | 1.93% |
| 2026-02-13 | 9.43 | 9.46 | 9.32 | 9.33 | 9.17 | qfq | 2,783,700 | 26,130,086 | -0.85% |
| 2026-02-12 | 9.66 | 9.66 | 9.39 | 9.41 | 9.25 | qfq | 3,789,703 | 35,841,149 | -1.67% |
| 2026-02-11 | 9.60 | 9.63 | 9.52 | 9.57 | 9.40 | qfq | 2,530,899 | 24,251,358 | -0.10% |
| 2026-02-10 | 9.64 | 9.65 | 9.54 | 9.58 | 9.41 | qfq | 2,701,300 | 25,891,399 | -0.42% |
| 2026-02-09 | 9.65 | 9.68 | 9.55 | 9.62 | 9.45 | qfq | 3,964,769 | 38,046,233 | 0.10% |
| 2026-02-06 | 9.62 | 9.74 | 9.58 | 9.61 | 9.44 | qfq | 4,346,303 | 41,988,054 | -0.31% |
| 2026-02-05 | 9.66 | 9.75 | 9.60 | 9.64 | 9.47 | qfq | 3,902,700 | 37,804,551 | -0.21% |
| 2026-02-04 | 9.55 | 9.68 | 9.48 | 9.66 | 9.49 | qfq | 4,329,099 | 41,675,726 | 1.58% |
| 2026-02-03 | 9.54 | 9.56 | 9.44 | 9.51 | 9.34 | qfq | 3,736,499 | 35,528,630 | 0.53% |
| 2026-02-02 | 9.54 | 9.64 | 9.43 | 9.46 | 9.29 | qfq | 4,354,399 | 41,617,616 | -1.15% |
| 2026-01-30 | 9.48 | 9.64 | 9.41 | 9.57 | 9.40 | qfq | 4,834,651 | 46,208,542 | 0.95% |
| 2026-01-29 | 9.45 | 9.50 | 9.35 | 9.48 | 9.31 | qfq | 3,502,803 | 33,092,241 | 0.74% |
| 2026-01-28 | 9.45 | 9.49 | 9.37 | 9.41 | 9.25 | qfq | 3,110,660 | 29,315,916 | -0.32% |
| 2026-01-27 | 9.53 | 9.53 | 9.27 | 9.44 | 9.27 | qfq | 3,233,600 | 30,308,288 | -1.05% |
| 2026-01-26 | 9.49 | 9.57 | 9.41 | 9.54 | 9.37 | qfq | 4,023,082 | 38,307,538 | 0.53% |
| 2026-01-23 | 9.52 | 9.54 | 9.46 | 9.49 | 9.32 | qfq | 2,458,200 | 23,350,968 | -0.32% |
| 2026-01-22 | 9.45 | 9.53 | 9.39 | 9.52 | 9.35 | qfq | 3,065,551 | 29,085,793 | 0.74% |
| 2026-01-21 | 9.39 | 9.46 | 9.34 | 9.45 | 9.28 | qfq | 2,853,439 | 26,823,427 | 0.00% |
| 2026-01-20 | 9.39 | 9.48 | 9.32 | 9.45 | 9.28 | qfq | 4,338,300 | 40,945,706 | 0.64% |
| 2026-01-19 | 9.20 | 9.39 | 9.19 | 9.39 | 9.23 | qfq | 4,309,556 | 40,200,017 | 1.51% |
| 2026-01-16 | 9.25 | 9.25 | 9.13 | 9.25 | 9.09 | qfq | 2,942,219 | 27,078,227 | 0.11% |
| 2026-01-15 | 9.17 | 9.24 | 9.12 | 9.24 | 9.08 | qfq | 2,958,000 | 27,238,550 | 0.76% |
| 2026-01-14 | 9.22 | 9.28 | 9.07 | 9.17 | 9.01 | qfq | 4,457,126 | 40,969,027 | -0.54% |
| 2026-01-13 | 9.24 | 9.31 | 9.20 | 9.22 | 9.06 | qfq | 4,622,338 | 42,776,980 | -0.11% |
| 2026-01-12 | 9.20 | 9.23 | 9.14 | 9.23 | 9.07 | qfq | 3,479,182 | 31,982,294 | 0.65% |
| 2026-01-09 | 9.17 | 9.18 | 9.11 | 9.17 | 9.01 | qfq | 3,101,900 | 28,377,919 | 0.00% |
| 2026-01-08 | 9.09 | 9.20 | 9.05 | 9.17 | 9.01 | qfq | 3,755,482 | 34,261,952 | -0.43% |
| 2026-01-07 | 9.22 | 9.25 | 9.17 | 9.21 | 8.91 | qfq | 3,361,100 | 30,940,591 | -0.11% |
| 2026-01-06 | 9.21 | 9.24 | 9.11 | 9.22 | 8.92 | qfq | 3,581,600 | 32,908,810 | 0.44% |
| 2026-01-05 | 9.11 | 9.21 | 9.11 | 9.18 | 8.89 | qfq | 4,118,724 | 37,772,647 | 0.44% |
| 2025-12-31 | 9.14 | 9.20 | 9.11 | 9.14 | 8.85 | qfq | 2,953,700 | 27,035,025 | -0.22% |
| 2025-12-30 | 9.25 | 9.25 | 9.09 | 9.16 | 8.87 | qfq | 3,345,567 | 30,601,169 | -0.33% |
| 2025-12-29 | 9.31 | 9.32 | 9.17 | 9.19 | 8.90 | qfq | 3,277,598 | 30,217,841 | -1.18% |
| 2025-12-26 | 9.38 | 9.39 | 9.29 | 9.30 | 9.00 | qfq | 2,400,780 | 22,393,980 | -0.43% |
| 2025-12-25 | 9.36 | 9.39 | 9.29 | 9.34 | 9.04 | qfq | 2,861,100 | 26,714,038 | 0.21% |
| 2025-12-24 | 9.43 | 9.43 | 9.31 | 9.32 | 9.02 | qfq | 3,612,600 | 33,779,128 | -0.75% |
| 2025-12-23 | 9.56 | 9.56 | 9.38 | 9.39 | 9.09 | qfq | 3,128,400 | 29,517,463 | -1.37% |
| 2025-12-22 | 9.56 | 9.62 | 9.50 | 9.52 | 9.21 | qfq | 4,066,300 | 38,839,728 | -0.63% |
| 2025-12-19 | 9.37 | 9.59 | 9.31 | 9.58 | 9.27 | qfq | 4,389,800 | 41,706,142 | 2.13% |
| 2025-12-18 | 9.20 | 9.41 | 9.16 | 9.38 | 9.08 | qfq | 3,377,600 | 31,579,585 | 1.52% |
| 2025-12-17 | 9.21 | 9.30 | 9.13 | 9.24 | 8.94 | qfq | 2,943,900 | 27,114,319 | 0.87% |
| 2025-12-16 | 9.24 | 9.39 | 9.14 | 9.16 | 8.87 | qfq | 3,039,300 | 28,106,893 | -0.54% |
| 2025-12-15 | 9.08 | 9.23 | 9.02 | 9.21 | 8.91 | qfq | 2,697,900 | 24,741,075 | 1.32% |
| 2025-12-12 | 9.13 | 9.19 | 9.08 | 9.09 | 8.80 | qfq | 2,603,700 | 23,750,193 | -0.76% |
| 2025-12-11 | 9.43 | 9.45 | 9.14 | 9.16 | 8.87 | qfq | 5,213,700 | 48,280,637 | -2.86% |
| 2025-12-10 | 9.53 | 9.68 | 9.42 | 9.43 | 9.13 | qfq | 3,362,600 | 31,957,836 | -1.15% |
| 2025-12-09 | 9.57 | 9.66 | 9.43 | 9.54 | 9.23 | qfq | 3,663,200 | 34,971,572 | -0.10% |
| 2025-12-08 | 9.60 | 9.65 | 9.49 | 9.55 | 9.24 | qfq | 3,319,600 | 31,709,029 | -0.52% |
| 2025-12-05 | 9.43 | 9.65 | 9.40 | 9.60 | 9.29 | qfq | 4,365,400 | 41,628,363 | 1.69% |
| 2025-12-04 | 9.80 | 9.84 | 9.44 | 9.44 | 9.14 | qfq | 6,603,900 | 63,203,779 | -4.07% |
| 2025-12-03 | 9.73 | 9.98 | 9.65 | 9.84 | 9.52 | qfq | 5,828,000 | 57,242,058 | 1.13% |
| 2025-12-02 | 9.65 | 9.76 | 9.62 | 9.73 | 9.42 | qfq | 2,663,700 | 25,850,852 | 0.52% |
| 2025-12-01 | 9.66 | 9.72 | 9.56 | 9.68 | 9.37 | qfq | 2,987,800 | 28,910,645 | 0.83% |
| 2025-11-28 | 9.46 | 9.63 | 9.41 | 9.60 | 9.29 | qfq | 2,540,900 | 24,252,433 | 0.95% |
| 2025-11-27 | 9.42 | 9.57 | 9.35 | 9.51 | 9.20 | qfq | 2,828,600 | 26,844,587 | 0.96% |
| 2025-11-26 | 9.50 | 9.59 | 9.40 | 9.42 | 9.12 | qfq | 2,838,599 | 26,919,103 | -0.63% |
| 2025-11-25 | 9.62 | 9.62 | 9.48 | 9.48 | 9.18 | qfq | 3,069,800 | 29,300,161 | -0.94% |
| 2025-11-24 | 9.52 | 9.67 | 9.47 | 9.57 | 9.26 | qfq | 3,518,100 | 33,700,433 | 1.59% |
| 2025-11-21 | 9.65 | 9.78 | 9.41 | 9.42 | 9.12 | qfq | 4,457,100 | 42,639,690 | -2.89% |
| 2025-11-20 | 9.79 | 9.86 | 9.64 | 9.70 | 9.39 | qfq | 3,422,700 | 33,245,454 | -1.02% |
| 2025-11-19 | 9.83 | 9.88 | 9.67 | 9.80 | 9.49 | qfq | 4,238,600 | 41,398,166 | -0.10% |
| 2025-11-18 | 9.84 | 9.86 | 9.73 | 9.81 | 9.50 | qfq | 3,331,900 | 32,624,501 | -0.30% |
| 2025-11-17 | 9.90 | 9.92 | 9.80 | 9.84 | 9.52 | qfq | 3,524,300 | 34,745,495 | -0.51% |
| 2025-11-14 | 9.83 | 10.00 | 9.83 | 9.89 | 9.57 | qfq | 3,901,200 | 38,775,302 | 0.10% |
| 2025-11-13 | 9.89 | 9.93 | 9.79 | 9.88 | 9.56 | qfq | 4,172,949 | 41,223,192 | 0.10% |
| 2025-11-12 | 9.87 | 9.92 | 9.83 | 9.87 | 9.55 | qfq | 3,625,100 | 35,786,468 | 0.00% |
| 2025-11-11 | 9.92 | 9.94 | 9.85 | 9.87 | 9.55 | qfq | 4,521,685 | 44,687,367 | -0.10% |
| 2025-11-10 | 9.76 | 9.91 | 9.69 | 9.88 | 9.56 | qfq | 5,468,301 | 53,784,876 | 1.13% |
| 2025-11-07 | 9.74 | 9.80 | 9.69 | 9.77 | 9.46 | qfq | 3,516,375 | 34,302,346 | 0.31% |
| 2025-11-06 | 9.69 | 9.74 | 9.64 | 9.74 | 9.43 | qfq | 2,734,499 | 26,556,458 | 0.72% |
| 2025-11-05 | 9.63 | 9.70 | 9.58 | 9.67 | 9.36 | qfq | 3,039,375 | 29,398,856 | 0.31% |
| 2025-11-04 | 9.65 | 9.68 | 9.57 | 9.64 | 9.33 | qfq | 2,551,899 | 24,571,730 | 0.00% |
| 2025-11-03 | 9.60 | 9.65 | 9.53 | 9.64 | 9.33 | qfq | 2,850,900 | 27,419,368 | 0.73% |
| 2025-10-31 | 9.47 | 9.61 | 9.45 | 9.57 | 9.26 | qfq | 3,330,600 | 31,825,661 | 1.06% |
| 2025-10-30 | 9.54 | 9.57 | 9.47 | 9.47 | 9.17 | qfq | 2,213,400 | 21,050,647 | -0.73% |
| 2025-10-29 | 9.60 | 9.60 | 9.44 | 9.54 | 9.23 | qfq | 2,772,100 | 26,384,730 | -0.63% |
| 2025-10-28 | 9.61 | 9.66 | 9.53 | 9.60 | 9.29 | qfq | 2,624,064 | 25,190,533 | -0.31% |
| 2025-10-27 | 9.57 | 9.66 | 9.51 | 9.63 | 9.32 | qfq | 3,015,454 | 28,912,154 | 0.52% |
| 2025-10-24 | 9.66 | 9.68 | 9.54 | 9.58 | 9.27 | qfq | 3,191,757 | 30,639,391 | -1.03% |
| 2025-10-23 | 9.55 | 9.68 | 9.50 | 9.68 | 9.37 | qfq | 3,295,739 | 31,678,740 | 1.36% |
| 2025-10-22 | 9.56 | 9.67 | 9.53 | 9.55 | 9.24 | qfq | 3,085,400 | 29,612,127 | -0.10% |
| 2025-10-21 | 9.47 | 9.57 | 9.42 | 9.56 | 9.25 | qfq | 2,984,938 | 28,425,973 | 1.38% |
| 2025-10-20 | 9.41 | 9.46 | 9.36 | 9.43 | 9.13 | qfq | 1,658,200 | 15,617,081 | 0.53% |
| 2025-10-17 | 9.51 | 9.53 | 9.37 | 9.38 | 9.08 | qfq | 2,645,200 | 25,016,260 | -1.37% |
| 2025-10-16 | 9.53 | 9.60 | 9.46 | 9.51 | 9.20 | qfq | 2,437,838 | 23,190,054 | -0.31% |
| 2025-10-15 | 9.46 | 9.57 | 9.42 | 9.54 | 9.23 | qfq | 3,047,200 | 29,018,342 | 0.85% |
| 2025-10-14 | 9.43 | 9.51 | 9.37 | 9.46 | 9.16 | qfq | 3,102,084 | 29,278,771 | 0.85% |
| 2025-10-13 | 9.23 | 9.40 | 9.20 | 9.38 | 9.08 | qfq | 2,801,000 | 26,096,994 | -1.37% |
| 2025-10-10 | 9.36 | 9.53 | 9.36 | 9.51 | 9.20 | qfq | 3,410,600 | 32,366,365 | 1.28% |
| 2025-10-09 | 9.36 | 9.41 | 9.25 | 9.39 | 9.09 | qfq | 2,436,400 | 22,730,712 | 0.00% |
| 2025-09-30 | 9.40 | 9.42 | 9.35 | 9.39 | 9.09 | qfq | 1,884,300 | 17,677,177 | -0.11% |
| 2025-09-29 | 9.38 | 9.40 | 9.23 | 9.40 | 9.10 | qfq | 2,430,656 | 22,680,843 | 0.21% |
| 2025-09-26 | 9.34 | 9.42 | 9.28 | 9.38 | 9.08 | qfq | 2,155,399 | 20,182,360 | 0.64% |
| 2025-09-25 | 9.45 | 9.48 | 9.28 | 9.32 | 9.02 | qfq | 2,441,250 | 22,839,226 | -1.38% |
| 2025-09-24 | 9.39 | 9.47 | 9.33 | 9.45 | 9.15 | qfq | 2,352,320 | 22,193,098 | 0.21% |
| 2025-09-23 | 9.46 | 9.46 | 9.22 | 9.43 | 9.13 | qfq | 3,945,388 | 36,764,642 | -0.11% |
| 2025-09-22 | 9.49 | 9.51 | 9.39 | 9.44 | 9.14 | qfq | 3,147,700 | 29,697,680 | -0.94% |
| 2025-09-19 | 9.64 | 9.64 | 9.50 | 9.53 | 9.22 | qfq | 4,636,543 | 44,236,090 | -1.14% |
| 2025-09-18 | 9.78 | 9.79 | 9.62 | 9.64 | 9.33 | qfq | 5,404,200 | 52,323,702 | -1.43% |
| 2025-09-17 | 9.84 | 9.85 | 9.77 | 9.78 | 9.47 | qfq | 3,267,409 | 31,994,294 | -0.61% |
| 2025-09-16 | 9.80 | 9.85 | 9.79 | 9.84 | 9.52 | qfq | 4,155,000 | 40,820,219 | 0.10% |
| 2025-09-15 | 9.81 | 9.85 | 9.75 | 9.83 | 9.51 | qfq | 4,081,173 | 39,990,557 | 0.31% |
| 2025-09-12 | 9.89 | 9.89 | 9.77 | 9.80 | 9.49 | qfq | 4,940,564 | 48,477,199 | -0.91% |
| 2025-09-11 | 9.81 | 9.89 | 9.77 | 9.89 | 9.57 | qfq | 4,192,577 | 41,242,872 | 0.41% |
| 2025-09-10 | 9.83 | 9.86 | 9.76 | 9.85 | 9.53 | qfq | 3,400,509 | 33,384,352 | 0.41% |
| 2025-09-09 | 9.89 | 9.89 | 9.77 | 9.81 | 9.50 | qfq | 3,819,000 | 37,490,467 | -0.51% |
| 2025-09-08 | 9.78 | 9.90 | 9.75 | 9.86 | 9.54 | qfq | 6,438,094 | 63,329,797 | 0.82% |
| 2025-09-05 | 9.81 | 9.98 | 9.61 | 9.78 | 9.47 | qfq | 7,954,121 | 77,457,716 | -0.31% |
| 2025-09-04 | 9.68 | 9.88 | 9.58 | 9.81 | 9.50 | qfq | 7,192,421 | 70,160,402 | 1.87% |
| 2025-09-03 | 9.90 | 9.94 | 9.61 | 9.63 | 9.32 | qfq | 6,755,401 | 65,724,714 | -2.43% |
| 2025-09-02 | 9.86 | 9.89 | 9.78 | 9.87 | 9.55 | qfq | 7,181,270 | 70,635,766 | 0.00% |
| 2025-09-01 | 10.05 | 10.15 | 9.83 | 9.87 | 9.55 | qfq | 12,977,936 | 128,627,706 | -2.08% |
| 2025-08-29 | 10.12 | 10.27 | 10.06 | 10.08 | 9.76 | qfq | 11,019,200 | 111,820,867 | -2.89% |
| 2025-08-28 | 10.45 | 10.56 | 10.11 | 10.38 | 10.05 | qfq | 6,951,300 | 71,913,117 | -0.76% |
| 2025-08-27 | 10.72 | 10.72 | 10.46 | 10.46 | 10.12 | qfq | 6,547,938 | 69,261,540 | -2.43% |
| 2025-08-26 | 10.60 | 10.80 | 10.51 | 10.72 | 10.38 | qfq | 6,495,254 | 69,480,668 | 0.75% |
| 2025-08-25 | 10.64 | 10.71 | 10.57 | 10.64 | 10.30 | qfq | 7,084,276 | 75,179,366 | 0.09% |
| 2025-08-22 | 10.74 | 10.78 | 10.47 | 10.63 | 10.29 | qfq | 6,927,107 | 73,233,532 | -0.75% |
| 2025-08-21 | 10.70 | 10.77 | 10.65 | 10.71 | 10.37 | qfq | 5,469,801 | 58,627,093 | -0.19% |
| 2025-08-20 | 10.58 | 10.73 | 10.50 | 10.73 | 10.39 | qfq | 6,905,600 | 73,546,729 | 1.71% |
| 2025-08-19 | 10.47 | 10.57 | 10.40 | 10.55 | 10.21 | qfq | 6,225,150 | 65,427,325 | 0.96% |
| 2025-08-18 | 10.40 | 10.55 | 10.40 | 10.45 | 10.11 | qfq | 6,390,350 | 66,917,680 | 0.48% |
| 2025-08-15 | 10.40 | 10.49 | 10.34 | 10.40 | 10.07 | qfq | 7,652,799 | 79,531,080 | -0.19% |
| 2025-08-14 | 10.63 | 10.70 | 10.41 | 10.42 | 10.09 | qfq | 5,885,500 | 62,088,991 | -1.98% |
| 2025-08-13 | 10.87 | 10.87 | 10.57 | 10.63 | 10.29 | qfq | 6,917,003 | 73,608,414 | -1.67% |
| 2025-08-12 | 11.03 | 11.06 | 10.75 | 10.81 | 10.46 | qfq | 6,453,903 | 70,038,525 | -0.83% |
| 2025-08-11 | 10.79 | 11.08 | 10.69 | 10.90 | 10.55 | qfq | 11,118,071 | 121,236,673 | 2.54% |
| 2025-08-08 | 10.44 | 10.68 | 10.41 | 10.63 | 10.29 | qfq | 5,311,299 | 55,940,395 | 1.72% |
| 2025-08-07 | 10.50 | 10.50 | 10.36 | 10.45 | 10.11 | qfq | 3,191,436 | 33,285,916 | -0.10% |
| 2025-08-06 | 10.47 | 10.54 | 10.36 | 10.46 | 10.12 | qfq | 2,794,594 | 29,114,931 | -0.19% |
| 2025-08-05 | 10.43 | 10.51 | 10.41 | 10.48 | 10.14 | qfq | 3,382,433 | 35,439,668 | 0.87% |
| 2025-08-04 | 10.35 | 10.44 | 10.25 | 10.39 | 10.06 | qfq | 3,514,610 | 36,476,035 | 0.48% |
| 2025-08-01 | 10.33 | 10.42 | 10.28 | 10.34 | 10.01 | qfq | 4,056,900 | 41,932,260 | 0.19% |
| 2025-07-31 | 10.60 | 10.61 | 10.30 | 10.32 | 9.99 | qfq | 5,369,755 | 55,756,633 | -2.46% |
| 2025-07-30 | 10.48 | 10.62 | 10.45 | 10.58 | 10.24 | qfq | 4,662,500 | 49,221,592 | 0.76% |
| 2025-07-29 | 10.62 | 10.67 | 10.41 | 10.50 | 10.16 | qfq | 4,474,883 | 46,880,266 | -0.76% |
| 2025-07-28 | 10.55 | 10.60 | 10.50 | 10.58 | 10.24 | qfq | 3,213,100 | 33,904,950 | 0.57% |
| 2025-07-25 | 10.63 | 10.67 | 10.50 | 10.52 | 10.18 | qfq | 3,365,527 | 35,604,990 | -0.47% |
| 2025-07-24 | 10.50 | 10.58 | 10.46 | 10.57 | 10.23 | qfq | 3,786,700 | 39,903,223 | 0.76% |
| 2025-07-23 | 10.59 | 10.63 | 10.46 | 10.49 | 10.15 | qfq | 4,065,043 | 42,868,576 | -0.76% |
| 2025-07-22 | 10.58 | 10.64 | 10.48 | 10.57 | 10.23 | qfq | 3,463,847 | 36,511,361 | -0.19% |
| 2025-07-21 | 10.44 | 10.61 | 10.44 | 10.59 | 10.25 | qfq | 4,347,825 | 45,886,619 | 1.44% |
| 2025-07-18 | 10.52 | 10.54 | 10.37 | 10.44 | 10.11 | qfq | 4,251,547 | 44,302,175 | -0.76% |
| 2025-07-17 | 10.52 | 10.63 | 10.49 | 10.52 | 10.18 | qfq | 3,579,900 | 37,765,079 | -0.19% |
| 2025-07-16 | 10.57 | 10.59 | 10.47 | 10.54 | 10.20 | qfq | 3,844,700 | 40,467,985 | 0.00% |
| 2025-07-15 | 10.65 | 10.71 | 10.46 | 10.54 | 10.20 | qfq | 4,744,196 | 50,028,379 | -1.40% |
| 2025-07-14 | 10.56 | 10.73 | 10.52 | 10.69 | 10.35 | qfq | 5,685,650 | 60,561,378 | 1.52% |
| 2025-07-11 | 10.57 | 10.67 | 10.47 | 10.53 | 10.19 | qfq | 5,431,029 | 57,378,300 | -0.09% |
| 2025-07-10 | 10.62 | 10.63 | 10.43 | 10.54 | 10.20 | qfq | 7,772,700 | 81,795,044 | -0.75% |
| 2025-07-09 | 10.40 | 10.77 | 10.36 | 10.62 | 10.28 | qfq | 10,046,210 | 106,186,356 | 2.21% |
| 2025-07-08 | 10.27 | 10.40 | 10.22 | 10.39 | 10.06 | qfq | 5,144,600 | 53,086,138 | 1.17% |
| 2025-07-07 | 10.18 | 10.27 | 10.16 | 10.27 | 9.94 | qfq | 4,000,700 | 40,856,157 | 0.98% |
| 2025-07-04 | 10.16 | 10.21 | 10.09 | 10.17 | 9.84 | qfq | 4,182,699 | 42,432,005 | 0.20% |
| 2025-07-03 | 10.07 | 10.18 | 10.07 | 10.15 | 9.82 | qfq | 3,178,600 | 32,234,422 | 0.30% |
| 2025-07-02 | 10.05 | 10.13 | 10.03 | 10.12 | 9.80 | qfq | 2,933,503 | 29,572,663 | 0.60% |
| 2025-07-01 | 10.00 | 10.09 | 9.98 | 10.06 | 9.74 | qfq | 3,537,900 | 35,578,492 | 0.50% |
| 2025-06-30 | 9.97 | 10.04 | 9.94 | 10.01 | 9.69 | qfq | 3,507,700 | 35,061,524 | 0.40% |
| 2025-06-27 | 9.96 | 10.03 | 9.91 | 9.97 | 9.65 | qfq | 3,055,700 | 30,436,042 | 0.50% |
| 2025-06-26 | 9.92 | 9.98 | 9.90 | 9.92 | 9.60 | qfq | 3,329,000 | 33,106,827 | -0.30% |
| 2025-06-25 | 9.99 | 10.01 | 9.84 | 9.95 | 9.63 | qfq | 3,847,600 | 38,180,522 | -0.10% |
| 2025-06-24 | 9.86 | 9.99 | 9.81 | 9.96 | 9.64 | qfq | 3,164,900 | 31,376,392 | 1.12% |
| 2025-06-23 | 9.72 | 9.86 | 9.66 | 9.85 | 9.53 | qfq | 3,261,500 | 31,868,143 | 0.51% |
| 2025-06-20 | 9.81 | 9.89 | 9.78 | 9.80 | 9.49 | qfq | 2,480,900 | 24,396,267 | 0.00% |
| 2025-06-19 | 9.98 | 10.02 | 9.79 | 9.80 | 9.49 | qfq | 3,690,500 | 36,454,732 | -1.90% |
| 2025-06-18 | 10.03 | 10.07 | 9.95 | 9.99 | 9.67 | qfq | 2,917,631 | 29,146,120 | -0.50% |
| 2025-06-17 | 10.09 | 10.14 | 10.01 | 10.04 | 9.72 | qfq | 3,172,000 | 31,914,978 | -0.20% |
| 2025-06-16 | 10.10 | 10.15 | 10.03 | 10.06 | 9.74 | qfq | 3,727,346 | 37,578,318 | -0.49% |
| 2025-06-13 | 10.26 | 10.31 | 10.06 | 10.11 | 9.79 | qfq | 4,192,100 | 42,499,907 | -2.03% |
| 2025-06-12 | 10.40 | 10.45 | 10.26 | 10.32 | 9.99 | qfq | 3,540,299 | 36,557,568 | -0.77% |
| 2025-06-11 | 10.27 | 10.41 | 10.20 | 10.40 | 10.07 | qfq | 4,566,400 | 47,215,920 | 1.27% |
| 2025-06-10 | 10.31 | 10.40 | 10.13 | 10.27 | 9.94 | qfq | 4,217,836 | 43,315,695 | -0.87% |
| 2025-06-09 | 10.27 | 10.38 | 10.21 | 10.36 | 10.03 | qfq | 4,786,236 | 49,209,419 | 1.27% |
| 2025-06-06 | 10.33 | 10.50 | 10.19 | 10.23 | 9.90 | qfq | 5,172,700 | 53,092,390 | -0.78% |
| 2025-06-05 | 10.53 | 10.59 | 10.27 | 10.31 | 9.98 | qfq | 7,405,436 | 77,121,524 | -2.27% |
| 2025-06-04 | 10.23 | 10.56 | 10.21 | 10.55 | 10.21 | qfq | 8,350,700 | 87,060,561 | 2.93% |
| 2025-06-03 | 9.95 | 10.25 | 9.94 | 10.25 | 9.92 | qfq | 7,831,144 | 79,386,831 | 2.81% |
| 2025-05-30 | 10.03 | 10.14 | 9.97 | 9.97 | 9.65 | qfq | 6,337,800 | 63,713,245 | -0.50% |
| 2025-05-29 | 10.19 | 10.19 | 10.01 | 10.02 | 9.70 | qfq | 8,615,300 | 86,756,330 | -1.67% |
| 2025-05-28 | 10.18 | 10.26 | 10.14 | 10.19 | 9.86 | qfq | 4,307,500 | 43,991,893 | -0.20% |
| 2025-05-27 | 10.06 | 10.28 | 10.01 | 10.21 | 9.88 | qfq | 5,394,700 | 55,069,091 | 1.49% |
| 2025-05-26 | 9.96 | 10.18 | 9.94 | 10.06 | 9.74 | qfq | 4,709,600 | 47,455,338 | 1.00% |
| 2025-05-23 | 10.13 | 10.16 | 9.96 | 9.96 | 9.64 | qfq | 5,861,600 | 58,924,225 | -1.48% |
| 2025-05-22 | 10.37 | 10.43 | 10.11 | 10.11 | 9.79 | qfq | 4,589,800 | 46,952,535 | -2.51% |
| 2025-05-21 | 10.40 | 10.55 | 10.30 | 10.37 | 10.04 | qfq | 4,231,800 | 43,998,233 | -0.48% |
| 2025-05-20 | 10.24 | 10.50 | 10.24 | 10.42 | 10.09 | qfq | 6,315,400 | 65,605,241 | 1.66% |
| 2025-05-19 | 10.10 | 10.28 | 10.09 | 10.25 | 9.92 | qfq | 4,657,718 | 47,594,359 | 1.28% |
| 2025-05-16 | 10.10 | 10.15 | 9.99 | 10.12 | 9.80 | qfq | 4,505,618 | 45,337,353 | 0.20% |
| 2025-05-15 | 10.06 | 10.17 | 9.98 | 10.10 | 9.78 | qfq | 4,465,500 | 45,081,438 | 0.30% |
| 2025-05-14 | 10.16 | 10.18 | 9.98 | 10.07 | 9.75 | qfq | 5,370,517 | 54,001,455 | -0.89% |
| 2025-05-13 | 10.14 | 10.35 | 10.10 | 10.16 | 9.83 | qfq | 6,541,299 | 66,675,369 | 0.30% |
| 2025-05-12 | 10.50 | 10.53 | 10.07 | 10.13 | 9.81 | qfq | 10,234,938 | 104,109,456 | -2.78% |
| 2025-05-09 | 10.37 | 10.49 | 10.32 | 10.42 | 10.09 | qfq | 6,627,000 | 69,102,597 | 0.48% |
| 2025-05-08 | 10.35 | 10.43 | 10.28 | 10.37 | 10.04 | qfq | 5,782,099 | 59,804,072 | -0.38% |
| 2025-05-07 | 10.31 | 10.50 | 10.25 | 10.41 | 10.08 | qfq | 8,492,300 | 88,483,423 | 1.56% |
| 2025-05-06 | 10.12 | 10.25 | 10.04 | 10.25 | 9.92 | qfq | 8,618,700 | 87,400,615 | 1.18% |
| 2025-04-30 | 10.21 | 10.46 | 10.07 | 10.13 | 9.81 | qfq | 14,419,800 | 147,623,865 | -3.34% |
| 2025-04-29 | 10.73 | 11.14 | 10.38 | 10.48 | 9.88 | qfq | 21,607,637 | 228,950,599 | 2.75% |
| 2025-04-28 | 10.36 | 10.50 | 10.14 | 10.20 | 9.62 | qfq | 8,129,200 | 83,313,554 | -1.64% |
| 2025-04-25 | 10.24 | 10.50 | 10.20 | 10.37 | 9.78 | qfq | 11,928,937 | 123,898,315 | 1.97% |
| 2025-04-24 | 10.14 | 10.26 | 10.08 | 10.17 | 9.59 | qfq | 4,311,500 | 43,860,690 | 0.30% |
| 2025-04-23 | 10.41 | 10.46 | 10.10 | 10.14 | 9.56 | qfq | 6,087,600 | 62,064,245 | -2.03% |
| 2025-04-22 | 10.28 | 10.41 | 10.22 | 10.35 | 9.76 | qfq | 5,541,000 | 57,149,320 | 0.49% |
| 2025-04-21 | 10.08 | 10.35 | 10.00 | 10.30 | 9.71 | qfq | 7,642,599 | 78,323,170 | 1.88% |
| 2025-04-18 | 10.40 | 10.40 | 10.06 | 10.11 | 9.53 | qfq | 8,973,883 | 91,268,938 | -2.98% |
| 2025-04-17 | 10.37 | 10.50 | 10.21 | 10.42 | 9.82 | qfq | 10,377,600 | 107,655,735 | 0.68% |
| 2025-04-16 | 10.26 | 10.85 | 10.15 | 10.35 | 9.76 | qfq | 12,997,100 | 135,854,268 | -0.48% |
| 2025-04-15 | 10.18 | 10.58 | 10.05 | 10.40 | 9.80 | qfq | 16,345,587 | 169,383,811 | 1.07% |
| 2025-04-14 | 9.80 | 10.35 | 9.73 | 10.29 | 9.70 | qfq | 13,714,700 | 138,740,577 | 4.89% |
| 2025-04-11 | 9.79 | 9.88 | 9.65 | 9.81 | 9.25 | qfq | 7,559,800 | 73,874,599 | -0.61% |
| 2025-04-10 | 9.48 | 9.96 | 9.38 | 9.87 | 9.30 | qfq | 11,073,700 | 108,149,119 | 4.00% |
| 2025-04-09 | 9.21 | 9.56 | 8.94 | 9.49 | 8.95 | qfq | 10,304,300 | 95,675,775 | 1.28% |
| 2025-04-08 | 8.75 | 9.42 | 8.72 | 9.37 | 8.83 | qfq | 12,586,369 | 114,173,723 | 7.95% |
| 2025-04-07 | 9.40 | 9.45 | 8.66 | 8.68 | 8.18 | qfq | 9,961,300 | 89,456,971 | -9.77% |
| 2025-04-03 | 9.45 | 9.67 | 9.45 | 9.62 | 9.07 | qfq | 2,887,366 | 27,742,118 | 0.73% |
| 2025-04-02 | 9.60 | 9.66 | 9.52 | 9.55 | 9.00 | qfq | 2,039,766 | 19,549,684 | -0.62% |
| 2025-04-01 | 9.50 | 9.74 | 9.48 | 9.61 | 9.06 | qfq | 4,168,866 | 40,095,358 | 1.59% |
| 2025-03-31 | 9.58 | 9.60 | 9.38 | 9.46 | 8.92 | qfq | 3,937,100 | 37,340,007 | -1.56% |
| 2025-03-28 | 9.73 | 9.77 | 9.60 | 9.61 | 9.06 | qfq | 3,860,946 | 37,280,389 | -1.23% |
| 2025-03-27 | 9.80 | 9.86 | 9.69 | 9.73 | 9.17 | qfq | 3,754,940 | 36,664,008 | -0.61% |
| 2025-03-26 | 9.63 | 9.88 | 9.56 | 9.79 | 9.23 | qfq | 5,714,134 | 55,866,681 | 1.56% |
| 2025-03-25 | 9.66 | 9.69 | 9.48 | 9.64 | 9.09 | qfq | 5,665,966 | 54,272,058 | 0.52% |
| 2025-03-24 | 10.10 | 10.13 | 9.43 | 9.59 | 9.04 | qfq | 13,584,831 | 132,155,197 | -4.77% |
| 2025-03-21 | 10.16 | 10.28 | 10.01 | 10.07 | 9.49 | qfq | 4,960,700 | 50,244,527 | -1.66% |
| 2025-03-20 | 10.30 | 10.41 | 10.23 | 10.24 | 9.65 | qfq | 3,591,900 | 37,008,647 | -0.39% |
| 2025-03-19 | 10.32 | 10.35 | 10.23 | 10.28 | 9.69 | qfq | 3,360,400 | 34,531,598 | -0.58% |
| 2025-03-18 | 10.38 | 10.40 | 10.24 | 10.34 | 9.75 | qfq | 4,169,263 | 42,922,234 | 0.00% |
| 2025-03-17 | 10.49 | 10.50 | 10.28 | 10.34 | 9.75 | qfq | 9,589,938 | 99,413,857 | 0.10% |
| 2025-03-14 | 9.90 | 10.34 | 9.90 | 10.33 | 9.74 | qfq | 14,876,298 | 151,717,507 | 4.34% |
| 2025-03-13 | 9.89 | 9.95 | 9.78 | 9.90 | 9.33 | qfq | 3,552,400 | 35,005,220 | -0.20% |
| 2025-03-12 | 9.94 | 10.03 | 9.86 | 9.92 | 9.35 | qfq | 3,887,900 | 38,530,009 | -0.30% |
| 2025-03-11 | 9.82 | 9.96 | 9.76 | 9.95 | 9.38 | qfq | 3,254,400 | 32,120,447 | 0.71% |
| 2025-03-10 | 9.84 | 10.00 | 9.84 | 9.88 | 9.31 | qfq | 3,575,900 | 35,421,629 | 0.51% |
| 2025-03-07 | 9.83 | 9.90 | 9.80 | 9.83 | 9.27 | qfq | 4,666,900 | 45,895,120 | -0.30% |
| 2025-03-06 | 9.95 | 9.95 | 9.73 | 9.86 | 9.29 | qfq | 6,972,863 | 68,369,568 | -0.70% |
| 2025-03-05 | 10.13 | 10.14 | 9.87 | 9.93 | 9.36 | qfq | 4,028,032 | 40,081,629 | -1.39% |
| 2025-03-04 | 9.94 | 10.07 | 9.91 | 10.07 | 9.49 | qfq | 3,714,999 | 37,116,248 | 0.90% |
| 2025-03-03 | 10.05 | 10.11 | 9.94 | 9.98 | 9.41 | qfq | 5,123,200 | 51,322,254 | 0.20% |
| 2025-02-28 | 10.00 | 10.13 | 9.93 | 9.96 | 9.39 | qfq | 6,582,620 | 66,042,261 | -0.70% |
| 2025-02-27 | 9.88 | 10.04 | 9.88 | 10.03 | 9.45 | qfq | 5,886,455 | 58,737,939 | 1.21% |
| 2025-02-26 | 9.85 | 9.91 | 9.83 | 9.91 | 9.34 | qfq | 3,472,899 | 34,292,853 | 0.81% |
| 2025-02-25 | 9.81 | 9.97 | 9.77 | 9.83 | 9.27 | qfq | 3,541,800 | 34,934,027 | -0.20% |
| 2025-02-24 | 9.82 | 10.03 | 9.80 | 9.85 | 9.29 | qfq | 4,323,800 | 42,881,378 | 0.20% |
| 2025-02-21 | 9.95 | 10.00 | 9.81 | 9.83 | 9.27 | qfq | 4,671,400 | 46,065,009 | -1.50% |
| 2025-02-20 | 10.01 | 10.19 | 9.97 | 9.98 | 9.41 | qfq | 5,115,599 | 51,529,368 | -0.40% |
| 2025-02-19 | 9.71 | 10.02 | 9.70 | 10.02 | 9.45 | qfq | 6,506,400 | 64,459,524 | 3.30% |
| 2025-02-18 | 9.87 | 9.91 | 9.69 | 9.70 | 9.14 | qfq | 4,649,500 | 45,523,985 | -1.62% |
| 2025-02-17 | 9.85 | 9.94 | 9.74 | 9.86 | 9.29 | qfq | 5,366,900 | 52,894,045 | -0.30% |
| 2025-02-14 | 10.09 | 10.09 | 9.86 | 9.89 | 9.32 | qfq | 5,741,600 | 57,107,053 | -1.30% |
| 2025-02-13 | 9.94 | 10.10 | 9.94 | 10.02 | 9.45 | qfq | 6,886,966 | 69,131,815 | 0.40% |
| 2025-02-12 | 9.93 | 10.05 | 9.89 | 9.98 | 9.41 | qfq | 4,456,163 | 44,465,311 | -0.20% |
| 2025-02-11 | 10.00 | 10.10 | 9.90 | 10.00 | 9.43 | qfq | 5,552,966 | 55,456,380 | 0.10% |
| 2025-02-10 | 9.75 | 10.02 | 9.73 | 9.99 | 9.42 | qfq | 6,729,600 | 66,333,105 | 2.46% |
| 2025-02-07 | 9.65 | 9.84 | 9.61 | 9.75 | 9.19 | qfq | 6,189,900 | 60,310,634 | 0.52% |
| 2025-02-06 | 9.66 | 9.73 | 9.52 | 9.70 | 9.14 | qfq | 5,471,500 | 52,704,922 | 0.00% |
| 2025-02-05 | 9.80 | 9.83 | 9.60 | 9.70 | 9.14 | qfq | 5,669,800 | 54,855,211 | 0.00% |
| 2025-01-27 | 9.85 | 10.02 | 9.70 | 9.70 | 9.14 | qfq | 4,959,000 | 48,940,252 | -0.82% |
| 2025-01-24 | 9.73 | 9.82 | 9.58 | 9.78 | 9.22 | qfq | 7,122,006 | 68,992,285 | -0.10% |
| 2025-01-23 | 9.99 | 10.12 | 9.70 | 9.79 | 9.23 | qfq | 11,968,334 | 118,807,062 | -1.71% |
| 2025-01-22 | 10.21 | 10.24 | 9.88 | 9.96 | 9.39 | qfq | 9,275,222 | 92,980,731 | -3.49% |
| 2025-01-21 | 10.26 | 10.41 | 10.11 | 10.32 | 9.73 | qfq | 9,051,093 | 92,548,883 | 0.58% |
| 2025-01-20 | 10.05 | 10.45 | 9.92 | 10.26 | 9.67 | qfq | 9,445,399 | 96,686,434 | 2.40% |
| 2025-01-17 | 9.89 | 10.04 | 9.79 | 10.02 | 9.45 | qfq | 4,628,700 | 46,136,208 | 0.30% |
| 2025-01-16 | 10.10 | 10.21 | 9.88 | 9.99 | 9.42 | qfq | 7,516,399 | 75,542,407 | -1.48% |
| 2025-01-15 | 9.99 | 10.30 | 9.96 | 10.14 | 9.56 | qfq | 9,088,000 | 92,096,476 | 0.80% |
| 2025-01-14 | 9.90 | 10.06 | 9.86 | 10.06 | 9.48 | qfq | 7,740,299 | 77,203,154 | 2.03% |
| 2025-01-13 | 9.74 | 9.86 | 9.43 | 9.86 | 9.29 | qfq | 4,434,300 | 42,838,443 | 1.34% |
| 2025-01-10 | 9.89 | 9.99 | 9.69 | 9.73 | 9.17 | qfq | 5,298,603 | 52,042,033 | -1.32% |
| 2025-01-09 | 9.95 | 10.20 | 9.86 | 9.86 | 9.29 | qfq | 5,558,099 | 55,577,790 | -0.10% |
| 2025-01-08 | 9.77 | 9.94 | 9.59 | 9.87 | 9.30 | qfq | 5,702,800 | 55,794,191 | 1.13% |
| 2025-01-07 | 9.64 | 9.77 | 9.51 | 9.76 | 9.20 | qfq | 4,754,397 | 45,961,496 | 2.20% |
| 2025-01-06 | 9.58 | 9.71 | 9.22 | 9.55 | 9.00 | qfq | 7,046,700 | 67,079,429 | -0.83% |
| 2025-01-03 | 10.20 | 10.27 | 9.59 | 9.63 | 9.08 | qfq | 11,298,866 | 111,073,659 | -4.94% |
| 2025-01-02 | 10.05 | 10.39 | 10.02 | 10.13 | 9.55 | qfq | 11,833,555 | 120,995,826 | 0.70% |
| 2024-12-31 | 10.04 | 10.28 | 10.04 | 10.06 | 9.48 | qfq | 7,341,800 | 74,603,904 | -0.20% |
| 2024-12-30 | 10.16 | 10.18 | 9.91 | 10.08 | 9.50 | qfq | 6,117,200 | 61,445,650 | -1.47% |
| 2024-12-27 | 9.90 | 10.28 | 9.86 | 10.23 | 9.64 | qfq | 10,230,110 | 103,442,234 | 2.92% |
| 2024-12-26 | 9.76 | 10.20 | 9.71 | 9.94 | 9.37 | qfq | 10,751,759 | 106,528,586 | 1.84% |
| 2024-12-25 | 9.85 | 9.88 | 9.53 | 9.76 | 9.20 | qfq | 6,786,566 | 65,653,318 | -1.01% |
| 2024-12-24 | 9.74 | 9.90 | 9.68 | 9.86 | 9.29 | qfq | 5,143,066 | 50,412,983 | 1.13% |
| 2024-12-23 | 10.16 | 10.18 | 9.70 | 9.75 | 9.19 | qfq | 8,813,583 | 87,160,674 | -4.04% |
| 2024-12-20 | 10.14 | 10.35 | 10.11 | 10.16 | 9.58 | qfq | 8,510,100 | 87,068,285 | 0.40% |
| 2024-12-19 | 10.21 | 10.29 | 9.99 | 10.12 | 9.54 | qfq | 10,069,332 | 101,642,898 | -1.65% |
| 2024-12-18 | 10.42 | 10.54 | 10.20 | 10.29 | 9.70 | qfq | 10,064,947 | 103,578,423 | -0.87% |
| 2024-12-17 | 11.03 | 11.07 | 10.38 | 10.38 | 9.78 | qfq | 20,418,629 | 215,747,079 | -5.81% |
| 2024-12-16 | 11.12 | 11.38 | 10.95 | 11.02 | 10.39 | qfq | 29,448,855 | 328,404,137 | -2.74% |
| 2024-12-13 | 11.49 | 12.17 | 11.13 | 11.33 | 10.68 | qfq | 48,106,460 | 554,528,082 | -2.24% |
| 2024-12-12 | 10.60 | 11.59 | 10.42 | 11.59 | 10.93 | qfq | 35,481,192 | 391,285,110 | 9.96% |
| 2024-12-11 | 10.10 | 10.66 | 10.01 | 10.54 | 9.94 | qfq | 23,137,987 | 241,208,069 | 2.83% |
| 2024-12-10 | 10.15 | 10.50 | 10.04 | 10.25 | 9.66 | qfq | 22,462,299 | 231,222,883 | 3.64% |
| 2024-12-09 | 9.84 | 9.94 | 9.73 | 9.89 | 9.32 | qfq | 5,705,900 | 56,097,036 | 0.41% |
| 2024-12-06 | 9.77 | 9.91 | 9.72 | 9.85 | 9.29 | qfq | 4,842,500 | 47,486,685 | 1.03% |
| 2024-12-05 | 9.80 | 9.80 | 9.64 | 9.75 | 9.19 | qfq | 4,154,000 | 40,445,850 | -0.51% |
| 2024-12-04 | 9.82 | 9.99 | 9.69 | 9.80 | 9.24 | qfq | 5,794,500 | 57,131,792 | -1.01% |
| 2024-12-03 | 9.98 | 10.00 | 9.83 | 9.90 | 9.33 | qfq | 5,427,500 | 53,696,118 | -0.80% |
| 2024-12-02 | 9.80 | 10.07 | 9.73 | 9.98 | 9.41 | qfq | 8,912,103 | 88,724,784 | 1.22% |
| 2024-11-29 | 9.76 | 9.95 | 9.71 | 9.86 | 9.29 | qfq | 9,393,785 | 92,780,581 | 1.65% |
| 2024-11-28 | 9.58 | 9.77 | 9.58 | 9.70 | 9.14 | qfq | 6,569,588 | 63,714,769 | 1.04% |
| 2024-11-27 | 9.46 | 9.60 | 9.20 | 9.60 | 9.05 | qfq | 5,311,500 | 50,001,270 | 1.48% |
| 2024-11-26 | 9.37 | 9.54 | 9.36 | 9.46 | 8.92 | qfq | 4,261,000 | 40,322,956 | 0.85% |
| 2024-11-25 | 9.19 | 9.43 | 9.19 | 9.38 | 8.84 | qfq | 4,572,600 | 42,603,227 | 2.07% |
| 2024-11-22 | 9.48 | 9.54 | 9.17 | 9.19 | 8.66 | qfq | 4,236,550 | 39,610,802 | -3.67% |
| 2024-11-21 | 9.45 | 9.66 | 9.37 | 9.54 | 8.99 | qfq | 5,221,222 | 49,580,688 | 1.17% |
| 2024-11-20 | 9.36 | 9.46 | 9.31 | 9.43 | 8.89 | qfq | 4,685,401 | 43,995,251 | 0.75% |
| 2024-11-19 | 9.30 | 9.37 | 9.20 | 9.36 | 8.82 | qfq | 4,394,237 | 40,750,225 | 1.19% |
| 2024-11-18 | 9.45 | 9.59 | 9.20 | 9.25 | 8.72 | qfq | 6,422,200 | 60,444,235 | -1.60% |
| 2024-11-15 | 9.45 | 9.61 | 9.38 | 9.40 | 8.86 | qfq | 5,918,800 | 56,179,212 | -0.74% |
| 2024-11-14 | 9.77 | 9.81 | 9.46 | 9.47 | 8.93 | qfq | 6,428,399 | 61,865,930 | -3.76% |
| 2024-11-13 | 9.74 | 9.86 | 9.48 | 9.84 | 9.28 | qfq | 7,546,026 | 73,297,420 | 1.13% |
| 2024-11-12 | 9.79 | 10.07 | 9.70 | 9.73 | 9.17 | qfq | 12,144,941 | 119,669,907 | 1.25% |
| 2024-11-11 | 9.55 | 9.63 | 9.34 | 9.61 | 9.06 | qfq | 8,949,399 | 84,722,711 | -0.41% |
| 2024-11-08 | 9.90 | 9.93 | 9.63 | 9.65 | 9.10 | qfq | 10,919,000 | 106,243,445 | -2.72% |
| 2024-11-07 | 9.43 | 10.01 | 9.36 | 9.92 | 9.35 | qfq | 14,262,487 | 139,485,199 | 5.20% |
| 2024-11-06 | 9.32 | 9.43 | 9.20 | 9.43 | 8.89 | qfq | 7,723,700 | 72,230,224 | 1.07% |
| 2024-11-05 | 9.24 | 9.33 | 9.20 | 9.33 | 8.80 | qfq | 6,631,499 | 61,506,440 | 0.86% |
| 2024-11-04 | 9.15 | 9.30 | 9.03 | 9.25 | 8.72 | qfq | 6,110,692 | 55,892,026 | 1.76% |
| 2024-11-01 | 9.17 | 9.24 | 9.00 | 9.09 | 8.57 | qfq | 6,882,318 | 62,941,005 | -1.09% |
| 2024-10-31 | 9.32 | 9.37 | 9.16 | 9.19 | 8.66 | qfq | 7,570,519 | 70,048,507 | -1.39% |
| 2024-10-30 | 9.40 | 9.51 | 9.20 | 9.32 | 8.79 | qfq | 5,448,100 | 50,877,043 | -0.75% |
| 2024-10-29 | 9.65 | 9.67 | 9.35 | 9.39 | 8.85 | qfq | 8,670,500 | 82,128,207 | -2.90% |
| 2024-10-28 | 9.31 | 9.70 | 9.31 | 9.67 | 9.12 | qfq | 7,634,300 | 73,021,678 | 3.76% |
| 2024-10-25 | 9.20 | 9.33 | 9.16 | 9.32 | 8.79 | qfq | 4,963,900 | 46,047,527 | 1.41% |
| 2024-10-24 | 9.18 | 9.29 | 9.15 | 9.19 | 8.66 | qfq | 3,199,200 | 29,467,418 | -0.11% |
| 2024-10-23 | 9.29 | 9.32 | 9.13 | 9.20 | 8.67 | qfq | 4,755,400 | 43,867,071 | -0.22% |
| 2024-10-22 | 8.98 | 9.23 | 8.98 | 9.22 | 8.69 | qfq | 5,964,253 | 54,514,171 | 2.67% |
| 2024-10-21 | 9.04 | 9.10 | 8.93 | 8.98 | 8.47 | qfq | 6,110,517 | 55,040,913 | -0.66% |
| 2024-10-18 | 9.00 | 9.17 | 8.88 | 9.04 | 8.52 | qfq | 7,037,455 | 63,477,350 | 0.44% |
| 2024-10-17 | 9.14 | 9.22 | 8.99 | 9.00 | 8.48 | qfq | 4,134,774 | 37,605,747 | -1.21% |
| 2024-10-16 | 9.10 | 9.23 | 9.01 | 9.11 | 8.59 | qfq | 4,555,300 | 41,517,772 | -1.19% |
| 2024-10-15 | 9.20 | 9.41 | 9.16 | 9.22 | 8.69 | qfq | 5,014,200 | 46,460,129 | -0.75% |
| 2024-10-14 | 9.01 | 9.29 | 9.01 | 9.29 | 8.76 | qfq | 6,187,900 | 56,753,953 | 3.45% |
| 2024-10-11 | 9.21 | 9.34 | 8.88 | 8.98 | 8.47 | qfq | 6,029,579 | 54,823,305 | -2.92% |
| 2024-10-10 | 9.19 | 9.44 | 9.14 | 9.25 | 8.72 | qfq | 7,824,603 | 72,694,095 | 2.32% |
| 2024-10-09 | 9.76 | 9.76 | 9.02 | 9.04 | 8.52 | qfq | 10,576,136 | 98,792,269 | -9.51% |
| 2024-10-08 | 10.72 | 10.73 | 9.62 | 9.99 | 9.42 | qfq | 15,785,319 | 158,741,669 | 2.15% |
| 2024-09-30 | 9.31 | 9.78 | 8.96 | 9.78 | 9.22 | qfq | 13,317,499 | 125,365,389 | 9.27% |
| 2024-09-27 | 8.86 | 9.13 | 8.76 | 8.95 | 8.44 | qfq | 8,054,298 | 71,783,940 | 1.13% |
| 2024-09-26 | 8.43 | 8.86 | 8.41 | 8.85 | 8.16 | qfq | 4,674,900 | 40,612,943 | 4.12% |
| 2024-09-25 | 8.46 | 8.65 | 8.43 | 8.50 | 7.84 | qfq | 3,746,599 | 32,041,752 | 1.19% |
| 2024-09-24 | 8.15 | 8.40 | 8.14 | 8.40 | 7.75 | qfq | 3,078,400 | 25,460,744 | 3.70% |
| 2024-09-23 | 8.13 | 8.17 | 8.05 | 8.10 | 7.47 | qfq | 2,146,489 | 17,393,241 | -0.37% |
| 2024-09-20 | 8.19 | 8.23 | 8.07 | 8.13 | 7.50 | qfq | 2,187,900 | 17,794,222 | -0.85% |
| 2024-09-19 | 7.90 | 8.29 | 7.90 | 8.20 | 7.57 | qfq | 3,430,600 | 27,953,708 | 4.33% |
| 2024-09-18 | 8.05 | 8.10 | 7.77 | 7.86 | 7.25 | qfq | 2,950,406 | 23,223,726 | -2.60% |
| 2024-09-13 | 8.16 | 8.18 | 8.00 | 8.07 | 7.45 | qfq | 2,350,800 | 18,983,501 | -0.62% |
| 2024-09-12 | 8.25 | 8.28 | 8.12 | 8.12 | 7.49 | qfq | 2,457,300 | 20,121,485 | -0.98% |
| 2024-09-11 | 8.33 | 8.38 | 8.15 | 8.20 | 7.57 | qfq | 2,399,100 | 19,840,236 | -2.15% |
| 2024-09-10 | 8.46 | 8.52 | 8.25 | 8.38 | 7.73 | qfq | 2,740,000 | 22,928,463 | -1.06% |
| 2024-09-09 | 8.41 | 8.50 | 8.35 | 8.47 | 7.81 | qfq | 3,082,300 | 26,019,745 | -0.24% |
| 2024-09-06 | 8.69 | 8.69 | 8.47 | 8.49 | 7.83 | qfq | 2,946,200 | 25,265,516 | -2.08% |
| 2024-09-05 | 8.48 | 8.68 | 8.41 | 8.67 | 8.00 | qfq | 4,735,189 | 40,601,094 | 2.00% |
| 2024-09-04 | 8.63 | 8.75 | 8.43 | 8.50 | 7.84 | qfq | 6,029,389 | 51,643,981 | -2.07% |
| 2024-09-03 | 8.84 | 8.85 | 8.60 | 8.68 | 8.01 | qfq | 8,132,200 | 70,933,018 | -1.48% |
| 2024-09-02 | 8.41 | 8.96 | 8.41 | 8.81 | 8.13 | qfq | 12,395,700 | 108,591,168 | 4.38% |
| 2024-08-30 | 8.51 | 8.64 | 8.36 | 8.44 | 7.79 | qfq | 5,651,499 | 48,002,491 | -1.17% |
| 2024-08-29 | 8.48 | 8.57 | 8.23 | 8.54 | 7.88 | qfq | 3,853,899 | 32,461,198 | 0.23% |
| 2024-08-28 | 8.53 | 8.59 | 8.41 | 8.52 | 7.86 | qfq | 3,259,586 | 27,685,832 | -0.23% |
| 2024-08-27 | 8.47 | 8.71 | 8.45 | 8.54 | 7.88 | qfq | 2,955,503 | 25,342,749 | 0.95% |
| 2024-08-26 | 8.27 | 8.51 | 8.25 | 8.46 | 7.81 | qfq | 2,452,146 | 20,613,980 | 1.68% |
| 2024-08-23 | 8.33 | 8.43 | 8.23 | 8.32 | 7.68 | qfq | 2,897,200 | 24,110,965 | -0.12% |
| 2024-08-22 | 8.55 | 8.55 | 8.26 | 8.33 | 7.69 | qfq | 2,889,120 | 24,153,134 | -2.23% |
| 2024-08-21 | 8.46 | 8.53 | 8.37 | 8.52 | 7.86 | qfq | 2,599,699 | 21,994,830 | 0.71% |
| 2024-08-20 | 8.45 | 8.49 | 8.35 | 8.46 | 7.81 | qfq | 2,450,000 | 20,633,420 | -0.35% |
| 2024-08-19 | 8.58 | 8.58 | 8.46 | 8.49 | 7.83 | qfq | 1,787,900 | 15,204,455 | 0.00% |
| 2024-08-16 | 8.60 | 8.63 | 8.46 | 8.49 | 7.83 | qfq | 2,352,600 | 20,031,558 | -1.28% |
| 2024-08-15 | 8.56 | 8.69 | 8.51 | 8.60 | 7.93 | qfq | 2,595,389 | 22,322,210 | 0.23% |
| 2024-08-14 | 8.70 | 8.74 | 8.57 | 8.58 | 7.92 | qfq | 2,966,000 | 25,595,987 | -1.83% |
| 2024-08-13 | 8.79 | 8.83 | 8.59 | 8.74 | 8.06 | qfq | 2,974,900 | 25,937,194 | -0.91% |
| 2024-08-12 | 8.73 | 8.92 | 8.70 | 8.82 | 8.14 | qfq | 3,976,100 | 35,148,499 | 1.15% |
| 2024-08-09 | 8.76 | 8.82 | 8.63 | 8.72 | 8.05 | qfq | 3,847,100 | 33,572,295 | -0.57% |
| 2024-08-08 | 8.61 | 8.80 | 8.57 | 8.77 | 8.09 | qfq | 3,401,700 | 29,667,347 | 1.39% |
| 2024-08-07 | 8.63 | 8.68 | 8.50 | 8.65 | 7.98 | qfq | 3,658,100 | 31,410,907 | 0.35% |
| 2024-08-06 | 8.40 | 8.62 | 8.35 | 8.62 | 7.95 | qfq | 4,487,731 | 38,336,172 | 3.73% |
| 2024-08-05 | 8.38 | 8.52 | 8.28 | 8.31 | 7.67 | qfq | 4,058,800 | 34,201,163 | -0.60% |
| 2024-08-02 | 8.39 | 8.57 | 8.36 | 8.36 | 7.71 | qfq | 2,926,500 | 24,755,652 | -0.83% |
| 2024-08-01 | 8.46 | 8.53 | 8.40 | 8.43 | 7.78 | qfq | 2,721,000 | 23,006,066 | -0.35% |
| 2024-07-31 | 8.19 | 8.50 | 8.19 | 8.46 | 7.81 | qfq | 4,158,800 | 34,867,310 | 3.30% |
| 2024-07-30 | 8.24 | 8.36 | 8.16 | 8.19 | 7.56 | qfq | 2,521,200 | 20,774,557 | -0.61% |
| 2024-07-29 | 8.14 | 8.33 | 8.07 | 8.24 | 7.60 | qfq | 4,049,300 | 33,313,023 | 1.10% |
| 2024-07-26 | 8.14 | 8.32 | 8.09 | 8.15 | 7.52 | qfq | 3,542,100 | 29,024,729 | -0.24% |
| 2024-07-25 | 7.88 | 8.29 | 7.87 | 8.17 | 7.54 | qfq | 5,569,400 | 44,822,348 | 0.12% |
| 2024-07-24 | 8.23 | 8.29 | 8.09 | 8.16 | 7.53 | qfq | 3,693,731 | 30,220,661 | -1.45% |
| 2024-07-23 | 8.49 | 8.58 | 8.26 | 8.28 | 7.64 | qfq | 3,959,100 | 33,317,398 | -2.47% |
| 2024-07-22 | 8.68 | 8.77 | 8.47 | 8.49 | 7.83 | qfq | 4,584,200 | 39,350,412 | -2.75% |
| 2024-07-19 | 8.65 | 8.80 | 8.62 | 8.73 | 8.05 | qfq | 3,178,834 | 27,749,007 | 0.46% |
| 2024-07-18 | 8.65 | 8.71 | 8.55 | 8.69 | 8.02 | qfq | 3,143,300 | 27,199,244 | -0.23% |
| 2024-07-17 | 8.55 | 8.79 | 8.53 | 8.71 | 8.04 | qfq | 5,605,003 | 48,528,272 | 1.75% |
| 2024-07-16 | 8.60 | 8.70 | 8.50 | 8.56 | 7.90 | qfq | 6,074,317 | 52,162,202 | -0.47% |
| 2024-07-15 | 8.75 | 8.85 | 8.45 | 8.60 | 7.93 | qfq | 14,069,299 | 121,633,953 | 2.26% |
| 2024-07-12 | 8.08 | 8.46 | 8.01 | 8.41 | 7.76 | qfq | 7,909,814 | 65,658,337 | 3.83% |
| 2024-07-11 | 7.83 | 8.14 | 7.81 | 8.10 | 7.47 | qfq | 5,787,100 | 46,208,222 | 4.65% |
| 2024-07-10 | 7.51 | 7.76 | 7.44 | 7.74 | 7.14 | qfq | 4,628,200 | 35,541,709 | 3.06% |
| 2024-07-09 | 7.56 | 7.65 | 7.31 | 7.51 | 6.93 | qfq | 3,871,031 | 28,920,633 | 1.08% |
| 2024-07-08 | 7.60 | 7.67 | 7.39 | 7.43 | 6.85 | qfq | 2,596,800 | 19,465,940 | -3.00% |
| 2024-07-05 | 7.45 | 7.68 | 7.34 | 7.66 | 7.07 | qfq | 3,232,999 | 24,484,440 | 2.41% |
| 2024-07-04 | 7.80 | 7.80 | 7.45 | 7.48 | 6.90 | qfq | 2,999,800 | 22,670,396 | -3.86% |
| 2024-07-03 | 7.75 | 7.85 | 7.71 | 7.78 | 7.18 | qfq | 2,246,599 | 17,499,724 | 0.65% |
| 2024-07-02 | 7.66 | 7.78 | 7.61 | 7.73 | 7.13 | qfq | 2,516,699 | 19,431,683 | 0.78% |
| 2024-07-01 | 7.47 | 7.69 | 7.44 | 7.67 | 7.08 | qfq | 2,629,696 | 19,919,326 | 2.68% |
| 2024-06-28 | 7.47 | 7.56 | 7.43 | 7.47 | 6.89 | qfq | 2,150,000 | 16,137,054 | -0.13% |
| 2024-06-27 | 7.59 | 7.64 | 7.48 | 7.48 | 6.90 | qfq | 1,895,034 | 14,303,393 | -1.71% |
| 2024-06-26 | 7.40 | 7.62 | 7.38 | 7.61 | 7.02 | qfq | 2,092,434 | 15,680,736 | 2.15% |
| 2024-06-25 | 7.29 | 7.52 | 7.29 | 7.45 | 6.87 | qfq | 3,247,812 | 24,125,206 | 2.19% |
| 2024-06-24 | 7.51 | 7.52 | 7.25 | 7.29 | 6.73 | qfq | 2,790,600 | 20,507,222 | -3.32% |
| 2024-06-21 | 7.51 | 7.59 | 7.44 | 7.54 | 6.96 | qfq | 1,626,816 | 12,246,676 | 0.53% |
| 2024-06-20 | 7.68 | 7.72 | 7.49 | 7.50 | 6.92 | qfq | 2,572,800 | 19,475,154 | -2.09% |
| 2024-06-19 | 7.72 | 7.78 | 7.65 | 7.66 | 7.07 | qfq | 2,288,700 | 17,652,753 | -0.78% |
| 2024-06-18 | 7.69 | 7.77 | 7.63 | 7.72 | 7.12 | qfq | 3,156,000 | 24,331,648 | 1.05% |
| 2024-06-17 | 7.84 | 7.84 | 7.61 | 7.64 | 7.05 | qfq | 3,615,703 | 27,694,534 | -2.68% |
| 2024-06-14 | 7.85 | 7.88 | 7.72 | 7.85 | 7.24 | qfq | 2,354,100 | 18,383,788 | 0.64% |
| 2024-06-13 | 8.02 | 8.06 | 7.78 | 7.80 | 7.20 | qfq | 2,997,300 | 23,565,187 | -3.11% |
| 2024-06-12 | 8.01 | 8.10 | 7.97 | 8.05 | 7.43 | qfq | 2,798,400 | 22,522,282 | 0.50% |
| 2024-06-11 | 7.85 | 8.04 | 7.73 | 8.01 | 7.39 | qfq | 3,620,600 | 28,589,632 | 1.39% |
| 2024-06-07 | 7.71 | 7.92 | 7.68 | 7.90 | 7.29 | qfq | 4,671,400 | 36,634,661 | 3.81% |
| 2024-06-06 | 8.03 | 8.07 | 7.52 | 7.61 | 7.02 | qfq | 5,486,528 | 42,317,462 | -5.23% |
| 2024-06-05 | 8.30 | 8.35 | 8.00 | 8.03 | 7.41 | qfq | 3,623,728 | 29,454,103 | -3.49% |
| 2024-06-04 | 8.35 | 8.43 | 8.20 | 8.32 | 7.68 | qfq | 2,930,700 | 24,306,361 | -0.95% |
| 2024-06-03 | 8.60 | 8.68 | 8.31 | 8.40 | 7.75 | qfq | 3,932,600 | 33,307,071 | -1.64% |
| 2024-05-31 | 8.58 | 8.60 | 8.47 | 8.54 | 7.88 | qfq | 1,993,211 | 17,006,463 | 0.00% |
| 2024-05-30 | 8.59 | 8.75 | 8.50 | 8.54 | 7.88 | qfq | 2,939,100 | 25,353,144 | -0.81% |
| 2024-05-29 | 8.54 | 8.69 | 8.50 | 8.61 | 7.94 | qfq | 2,437,900 | 20,992,400 | 0.58% |
| 2024-05-28 | 8.66 | 8.74 | 8.51 | 8.56 | 7.90 | qfq | 3,449,800 | 29,623,596 | -1.61% |
| 2024-05-27 | 8.69 | 8.73 | 8.58 | 8.70 | 8.03 | qfq | 3,416,520 | 29,533,839 | -0.23% |
| 2024-05-24 | 8.61 | 8.85 | 8.61 | 8.72 | 8.05 | qfq | 3,964,028 | 34,805,710 | 0.81% |
| 2024-05-23 | 8.79 | 8.88 | 8.61 | 8.65 | 7.98 | qfq | 4,111,476 | 35,943,532 | -2.15% |
| 2024-05-22 | 8.78 | 8.93 | 8.77 | 8.84 | 8.16 | qfq | 4,202,200 | 37,145,967 | 0.23% |
| 2024-05-21 | 8.75 | 9.01 | 8.66 | 8.82 | 8.14 | qfq | 6,714,938 | 59,444,956 | 0.34% |
| 2024-05-20 | 8.65 | 8.90 | 8.64 | 8.79 | 8.11 | qfq | 6,511,003 | 57,290,147 | 1.27% |
| 2024-05-17 | 8.85 | 9.08 | 8.58 | 8.68 | 8.01 | qfq | 7,807,800 | 68,377,537 | -2.14% |
| 2024-05-16 | 8.66 | 9.08 | 8.60 | 8.87 | 8.18 | qfq | 8,351,103 | 73,502,832 | 2.42% |
| 2024-05-15 | 8.87 | 8.93 | 8.64 | 8.66 | 7.99 | qfq | 7,139,899 | 62,193,910 | -3.02% |
| 2024-05-14 | 8.34 | 9.09 | 8.34 | 8.93 | 8.24 | qfq | 12,943,041 | 113,611,844 | 7.20% |
| 2024-05-13 | 8.42 | 8.44 | 8.28 | 8.33 | 7.69 | qfq | 4,718,390 | 39,355,157 | -1.54% |
| 2024-05-10 | 8.49 | 8.64 | 8.42 | 8.46 | 7.81 | qfq | 6,487,580 | 55,229,968 | -1.40% |
| 2024-05-09 | 8.07 | 8.68 | 8.06 | 8.58 | 7.92 | qfq | 13,504,303 | 114,466,097 | 6.32% |
| 2024-05-08 | 8.10 | 8.14 | 7.98 | 8.07 | 7.45 | qfq | 4,494,600 | 36,256,156 | -0.25% |
| 2024-05-07 | 8.10 | 8.15 | 8.04 | 8.09 | 7.46 | qfq | 4,133,799 | 33,394,558 | -0.12% |
| 2024-05-06 | 8.02 | 8.14 | 7.97 | 8.10 | 7.47 | qfq | 8,181,500 | 65,878,551 | 1.38% |
| 2024-04-30 | 7.83 | 8.14 | 7.82 | 7.99 | 7.37 | qfq | 13,556,742 | 108,307,409 | 2.30% |
| 2024-04-29 | 7.77 | 7.81 | 7.67 | 7.81 | 7.21 | qfq | 5,700,080 | 44,451,619 | 10.00% |
| 2024-04-26 | 7.11 | 7.12 | 7.01 | 7.10 | 6.55 | qfq | 2,628,400 | 18,594,522 | 0.28% |
| 2024-04-25 | 7.08 | 7.16 | 7.02 | 7.08 | 6.53 | qfq | 2,016,200 | 14,308,898 | 0.14% |
| 2024-04-24 | 7.13 | 7.15 | 7.02 | 7.07 | 6.52 | qfq | 1,596,800 | 11,302,204 | -0.14% |
| 2024-04-23 | 7.03 | 7.12 | 6.99 | 7.08 | 6.53 | qfq | 1,779,577 | 12,590,983 | 0.71% |
| 2024-04-22 | 6.90 | 7.12 | 6.85 | 7.03 | 6.49 | qfq | 2,367,900 | 16,628,883 | 0.86% |
| 2024-04-19 | 6.99 | 7.12 | 6.93 | 6.97 | 6.43 | qfq | 2,371,239 | 16,599,590 | -0.57% |
| 2024-04-18 | 7.04 | 7.09 | 6.92 | 7.01 | 6.47 | qfq | 2,635,800 | 18,504,459 | -0.43% |
| 2024-04-17 | 6.78 | 7.05 | 6.78 | 7.04 | 6.50 | qfq | 3,816,700 | 26,524,447 | 4.45% |
| 2024-04-16 | 7.05 | 7.15 | 6.71 | 6.74 | 6.22 | qfq | 4,495,100 | 30,645,722 | -5.73% |
| 2024-04-15 | 7.57 | 7.59 | 7.03 | 7.15 | 6.60 | qfq | 5,650,177 | 40,896,930 | -5.55% |
| 2024-04-12 | 7.73 | 7.77 | 7.53 | 7.57 | 6.98 | qfq | 3,446,600 | 26,237,764 | -1.94% |
| 2024-04-11 | 7.80 | 7.92 | 7.71 | 7.72 | 7.12 | qfq | 2,738,916 | 21,358,234 | -1.28% |
| 2024-04-10 | 7.97 | 8.03 | 7.74 | 7.82 | 7.21 | qfq | 2,712,700 | 21,354,021 | -1.76% |
| 2024-04-09 | 7.87 | 7.99 | 7.80 | 7.96 | 7.34 | qfq | 2,409,100 | 19,063,107 | 1.14% |
| 2024-04-08 | 8.07 | 8.08 | 7.87 | 7.87 | 7.26 | qfq | 2,786,480 | 22,116,453 | -2.36% |
| 2024-04-03 | 8.00 | 8.09 | 7.95 | 8.06 | 7.44 | qfq | 2,534,200 | 20,342,680 | 0.75% |
| 2024-04-02 | 7.95 | 8.04 | 7.87 | 8.00 | 7.38 | qfq | 2,896,374 | 23,062,237 | 0.63% |
| 2024-04-01 | 7.77 | 7.96 | 7.77 | 7.95 | 7.33 | qfq | 3,123,100 | 24,604,106 | 2.58% |
| 2024-03-29 | 7.63 | 7.75 | 7.61 | 7.75 | 7.15 | qfq | 2,896,300 | 22,229,430 | 1.57% |
| 2024-03-28 | 7.71 | 7.75 | 7.58 | 7.63 | 7.04 | qfq | 4,177,100 | 31,992,426 | -1.17% |
| 2024-03-27 | 7.80 | 7.94 | 7.70 | 7.72 | 7.12 | qfq | 3,209,300 | 25,150,212 | -1.03% |
| 2024-03-26 | 7.70 | 7.98 | 7.66 | 7.80 | 7.20 | qfq | 3,007,077 | 23,453,213 | 1.17% |
| 2024-03-25 | 7.88 | 7.97 | 7.71 | 7.71 | 7.11 | qfq | 3,776,777 | 29,686,030 | -2.90% |
| 2024-03-22 | 8.21 | 8.25 | 7.92 | 7.94 | 7.33 | qfq | 4,896,450 | 39,260,373 | -3.17% |
| 2024-03-21 | 7.97 | 8.23 | 7.97 | 8.20 | 7.57 | qfq | 6,035,307 | 49,065,544 | 2.89% |
| 2024-03-20 | 7.94 | 8.02 | 7.84 | 7.97 | 7.35 | qfq | 3,582,550 | 28,486,208 | 0.50% |
| 2024-03-19 | 7.80 | 8.02 | 7.79 | 7.93 | 7.32 | qfq | 4,812,900 | 38,102,791 | 1.41% |
| 2024-03-18 | 7.79 | 7.82 | 7.70 | 7.82 | 7.21 | qfq | 3,716,300 | 28,842,390 | 0.77% |
| 2024-03-15 | 7.69 | 7.78 | 7.65 | 7.76 | 7.16 | qfq | 1,890,500 | 14,615,212 | 0.91% |
| 2024-03-14 | 7.70 | 7.80 | 7.62 | 7.69 | 7.09 | qfq | 2,024,900 | 15,619,897 | -0.77% |
| 2024-03-13 | 7.82 | 7.82 | 7.67 | 7.75 | 7.15 | qfq | 2,751,740 | 21,279,351 | -0.90% |
| 2024-03-12 | 7.64 | 7.83 | 7.62 | 7.82 | 7.21 | qfq | 3,197,602 | 24,694,865 | 2.49% |
| 2024-03-11 | 7.48 | 7.63 | 7.46 | 7.63 | 7.04 | qfq | 2,878,500 | 21,764,605 | 2.28% |
| 2024-03-08 | 7.50 | 7.56 | 7.38 | 7.46 | 6.88 | qfq | 2,115,000 | 15,758,698 | -0.67% |
| 2024-03-07 | 7.57 | 7.65 | 7.50 | 7.51 | 6.93 | qfq | 3,269,783 | 24,787,316 | -0.66% |
| 2024-03-06 | 7.48 | 7.58 | 7.44 | 7.56 | 6.97 | qfq | 2,582,283 | 19,412,969 | 0.53% |
| 2024-03-05 | 7.58 | 7.63 | 7.48 | 7.52 | 6.94 | qfq | 2,568,043 | 19,370,273 | -1.44% |
| 2024-03-04 | 7.76 | 7.78 | 7.54 | 7.63 | 7.04 | qfq | 3,018,600 | 23,016,756 | -1.29% |
| 2024-03-01 | 7.82 | 7.87 | 7.69 | 7.73 | 7.13 | qfq | 3,118,800 | 24,170,770 | -1.28% |
| 2024-02-29 | 7.55 | 7.84 | 7.51 | 7.83 | 7.22 | qfq | 4,226,700 | 32,670,341 | 1.29% |
| 2024-02-28 | 8.12 | 8.33 | 7.71 | 7.73 | 7.13 | qfq | 7,216,006 | 58,094,626 | -5.04% |
| 2024-02-27 | 7.90 | 8.21 | 7.88 | 8.14 | 7.51 | qfq | 6,023,506 | 48,779,804 | 2.01% |
| 2024-02-26 | 7.92 | 8.09 | 7.86 | 7.98 | 7.36 | qfq | 6,504,800 | 51,849,093 | 0.38% |
| 2024-02-23 | 7.90 | 7.96 | 7.76 | 7.95 | 7.33 | qfq | 6,022,700 | 47,461,206 | -0.63% |
| 2024-02-22 | 7.93 | 8.03 | 7.81 | 8.00 | 7.38 | qfq | 8,241,926 | 65,092,263 | -0.62% |
| 2024-02-21 | 7.28 | 8.05 | 7.28 | 8.05 | 7.43 | qfq | 6,910,023 | 53,906,534 | 9.97% |
| 2024-02-20 | 7.24 | 7.33 | 7.13 | 7.32 | 6.75 | qfq | 2,590,899 | 18,779,642 | 0.69% |
| 2024-02-19 | 7.22 | 7.47 | 7.18 | 7.27 | 6.71 | qfq | 5,110,847 | 37,358,981 | 0.41% |
| 2024-02-08 | 6.71 | 7.32 | 6.53 | 7.24 | 6.68 | qfq | 7,243,590 | 50,220,887 | 8.06% |
| 2024-02-07 | 7.00 | 7.07 | 6.65 | 6.70 | 6.18 | qfq | 6,902,952 | 46,753,355 | -4.29% |
| 2024-02-06 | 6.79 | 7.21 | 6.36 | 7.00 | 6.46 | qfq | 6,183,685 | 41,600,360 | 1.30% |
| 2024-02-05 | 7.47 | 7.51 | 6.82 | 6.91 | 6.38 | qfq | 7,336,000 | 51,301,534 | -8.84% |
| 2024-02-02 | 7.95 | 8.18 | 7.43 | 7.58 | 6.99 | qfq | 4,734,400 | 37,090,535 | -4.89% |
| 2024-02-01 | 7.93 | 8.06 | 7.80 | 7.97 | 7.35 | qfq | 4,607,655 | 36,462,086 | 0.13% |
| 2024-01-31 | 8.25 | 8.30 | 7.91 | 7.96 | 7.34 | qfq | 4,509,800 | 36,176,710 | -3.52% |
| 2024-01-30 | 8.51 | 8.55 | 8.24 | 8.25 | 7.61 | qfq | 2,205,200 | 18,518,957 | -3.17% |
| 2024-01-29 | 8.80 | 8.85 | 8.52 | 8.52 | 7.86 | qfq | 2,222,292 | 19,218,271 | -2.29% |
| 2024-01-26 | 8.68 | 8.84 | 8.64 | 8.72 | 8.05 | qfq | 2,637,700 | 23,102,565 | 1.04% |
| 2024-01-25 | 8.31 | 8.66 | 8.23 | 8.63 | 7.96 | qfq | 3,587,586 | 30,482,940 | 3.85% |
| 2024-01-24 | 8.17 | 8.40 | 8.00 | 8.31 | 7.67 | qfq | 4,587,877 | 37,721,976 | -0.36% |
| 2024-01-23 | 8.60 | 8.61 | 8.19 | 8.34 | 7.69 | qfq | 3,675,242 | 30,630,887 | -3.02% |
| 2024-01-22 | 9.13 | 9.13 | 8.50 | 8.60 | 7.93 | qfq | 3,645,600 | 32,150,743 | -6.01% |
| 2024-01-19 | 9.16 | 9.29 | 9.11 | 9.15 | 8.44 | qfq | 2,350,300 | 21,586,149 | -0.11% |
| 2024-01-18 | 9.48 | 9.48 | 8.90 | 9.16 | 8.45 | qfq | 4,342,286 | 39,613,073 | -3.78% |
| 2024-01-17 | 9.76 | 9.76 | 9.51 | 9.52 | 8.78 | qfq | 1,657,800 | 15,958,867 | -2.16% |
| 2024-01-16 | 9.74 | 9.80 | 9.58 | 9.73 | 8.98 | qfq | 1,749,863 | 16,946,017 | -0.10% |
| 2024-01-15 | 9.65 | 9.78 | 9.65 | 9.74 | 8.99 | qfq | 2,262,400 | 22,005,212 | 0.62% |
| 2024-01-12 | 9.61 | 9.80 | 9.59 | 9.68 | 8.93 | qfq | 2,096,213 | 20,372,254 | 0.73% |
| 2024-01-11 | 9.55 | 9.64 | 9.52 | 9.61 | 8.87 | qfq | 1,777,800 | 17,060,589 | 0.63% |
| 2024-01-10 | 9.42 | 9.61 | 9.32 | 9.55 | 8.81 | qfq | 2,357,200 | 22,425,846 | 1.06% |
| 2024-01-09 | 9.36 | 9.47 | 9.29 | 9.45 | 8.72 | qfq | 1,991,200 | 18,706,425 | 0.96% |
| 2024-01-08 | 9.53 | 9.53 | 9.36 | 9.36 | 8.64 | qfq | 1,743,203 | 16,474,519 | -1.89% |
| 2024-01-05 | 9.65 | 9.71 | 9.53 | 9.54 | 8.80 | qfq | 1,761,960 | 16,922,345 | -1.34% |
| 2024-01-04 | 9.63 | 9.69 | 9.60 | 9.67 | 8.92 | qfq | 1,699,400 | 16,405,823 | 0.10% |
| 2024-01-03 | 9.62 | 9.70 | 9.59 | 9.66 | 8.91 | qfq | 1,838,392 | 17,739,907 | 0.21% |
| 2024-01-02 | 9.53 | 9.71 | 9.48 | 9.64 | 8.89 | qfq | 2,811,340 | 27,043,874 | 1.15% |
| 2023-12-29 | 9.55 | 9.61 | 9.49 | 9.53 | 8.79 | qfq | 2,211,448 | 21,104,553 | -0.21% |
| 2023-12-28 | 9.52 | 9.58 | 9.39 | 9.55 | 8.81 | qfq | 2,790,900 | 26,555,659 | 0.42% |
| 2023-12-27 | 9.23 | 9.55 | 9.12 | 9.51 | 8.77 | qfq | 3,600,195 | 33,835,964 | 3.59% |
| 2023-12-26 | 9.29 | 9.29 | 9.15 | 9.18 | 8.47 | qfq | 1,415,500 | 13,031,664 | -0.43% |
| 2023-12-25 | 9.31 | 9.32 | 9.16 | 9.22 | 8.51 | qfq | 2,202,700 | 20,301,133 | -1.28% |
| 2023-12-22 | 9.38 | 9.46 | 9.28 | 9.34 | 8.62 | qfq | 2,190,100 | 20,514,968 | -0.32% |
| 2023-12-21 | 9.26 | 9.40 | 9.17 | 9.37 | 8.64 | qfq | 2,289,300 | 21,259,142 | 0.97% |
| 2023-12-20 | 9.40 | 9.45 | 9.26 | 9.28 | 8.56 | qfq | 1,758,769 | 16,423,634 | -1.28% |
| 2023-12-19 | 9.46 | 9.49 | 9.27 | 9.40 | 8.67 | qfq | 2,691,100 | 25,177,522 | -0.21% |
| 2023-12-18 | 9.51 | 9.64 | 9.40 | 9.42 | 8.69 | qfq | 2,921,300 | 27,755,584 | -1.36% |
| 2023-12-15 | 9.53 | 9.60 | 9.49 | 9.55 | 8.81 | qfq | 2,264,840 | 21,640,671 | 0.21% |
| 2023-12-14 | 9.58 | 9.68 | 9.51 | 9.53 | 8.79 | qfq | 2,683,600 | 25,741,844 | -0.52% |
| 2023-12-13 | 9.81 | 9.81 | 9.58 | 9.58 | 8.84 | qfq | 4,192,400 | 40,552,856 | -2.54% |
| 2023-12-12 | 9.75 | 9.85 | 9.72 | 9.83 | 9.07 | qfq | 5,810,749 | 56,964,725 | 2.29% |
| 2023-12-11 | 9.46 | 9.65 | 9.27 | 9.61 | 8.87 | qfq | 4,059,026 | 38,546,252 | 0.84% |
| 2023-12-08 | 9.91 | 9.92 | 9.53 | 9.53 | 8.79 | qfq | 7,392,900 | 71,582,360 | -3.93% |
| 2023-12-07 | 10.01 | 10.06 | 9.68 | 9.92 | 9.15 | qfq | 9,258,200 | 91,382,504 | -0.80% |
| 2023-12-06 | 9.95 | 10.40 | 9.87 | 10.00 | 9.23 | qfq | 14,879,000 | 149,752,468 | 1.94% |
| 2023-12-05 | 9.71 | 10.00 | 9.65 | 9.81 | 9.05 | qfq | 7,065,000 | 69,598,488 | 0.93% |
| 2023-12-04 | 9.74 | 9.77 | 9.58 | 9.72 | 8.97 | qfq | 2,752,900 | 26,628,862 | -0.41% |
| 2023-12-01 | 9.73 | 9.89 | 9.71 | 9.76 | 9.00 | qfq | 3,079,813 | 30,199,035 | 0.31% |
| 2023-11-30 | 9.70 | 9.78 | 9.66 | 9.73 | 8.98 | qfq | 2,340,703 | 22,752,176 | 0.52% |
| 2023-11-29 | 9.79 | 9.79 | 9.66 | 9.68 | 8.93 | qfq | 2,311,200 | 22,405,554 | -1.33% |
| 2023-11-28 | 9.72 | 9.81 | 9.66 | 9.81 | 9.05 | qfq | 2,166,413 | 21,108,554 | 0.93% |
| 2023-11-27 | 9.72 | 9.77 | 9.65 | 9.72 | 8.97 | qfq | 2,328,000 | 22,580,353 | -0.31% |
| 2023-11-24 | 9.65 | 9.76 | 9.62 | 9.75 | 9.00 | qfq | 2,678,799 | 26,022,394 | 0.83% |
| 2023-11-23 | 9.67 | 9.72 | 9.59 | 9.67 | 8.92 | qfq | 2,519,000 | 24,301,269 | 0.00% |
| 2023-11-22 | 9.62 | 9.74 | 9.62 | 9.67 | 8.92 | qfq | 2,222,700 | 21,545,841 | 0.21% |
| 2023-11-21 | 9.60 | 9.74 | 9.60 | 9.65 | 8.90 | qfq | 2,603,400 | 25,201,727 | 0.63% |
| 2023-11-20 | 9.57 | 9.63 | 9.52 | 9.59 | 8.85 | qfq | 2,272,900 | 21,787,381 | 0.84% |
| 2023-11-17 | 9.51 | 9.56 | 9.45 | 9.51 | 8.77 | qfq | 1,916,300 | 18,219,410 | 0.00% |
| 2023-11-16 | 9.59 | 9.61 | 9.50 | 9.51 | 8.77 | qfq | 1,634,700 | 15,595,945 | -0.83% |
| 2023-11-15 | 9.60 | 9.68 | 9.54 | 9.59 | 8.85 | qfq | 1,615,500 | 15,504,255 | 0.00% |
| 2023-11-14 | 9.61 | 9.65 | 9.55 | 9.59 | 8.85 | qfq | 1,280,600 | 12,282,734 | -0.10% |
| 2023-11-13 | 9.57 | 9.61 | 9.51 | 9.60 | 8.86 | qfq | 1,677,800 | 16,055,253 | 0.73% |
| 2023-11-10 | 9.51 | 9.57 | 9.43 | 9.53 | 8.79 | qfq | 2,123,200 | 20,174,631 | -0.21% |
| 2023-11-09 | 9.59 | 9.68 | 9.51 | 9.55 | 8.81 | qfq | 2,025,352 | 19,392,342 | -0.73% |
| 2023-11-08 | 9.65 | 9.69 | 9.57 | 9.62 | 8.88 | qfq | 1,639,000 | 15,776,282 | -0.41% |
| 2023-11-07 | 9.53 | 9.69 | 9.53 | 9.66 | 8.91 | qfq | 2,756,800 | 26,527,322 | 1.36% |
| 2023-11-06 | 9.52 | 9.60 | 9.48 | 9.53 | 8.79 | qfq | 2,315,200 | 22,063,313 | 0.11% |
| 2023-11-03 | 9.57 | 9.60 | 9.50 | 9.52 | 8.78 | qfq | 1,977,800 | 18,888,199 | 0.00% |
| 2023-11-02 | 9.59 | 9.63 | 9.48 | 9.52 | 8.78 | qfq | 2,387,000 | 22,785,104 | -1.04% |
| 2023-11-01 | 9.53 | 9.63 | 9.45 | 9.62 | 8.88 | qfq | 2,576,599 | 24,657,338 | 0.73% |
| 2023-10-31 | 9.46 | 9.56 | 9.41 | 9.55 | 8.81 | qfq | 3,060,100 | 29,117,207 | 1.27% |
| 2023-10-30 | 9.38 | 9.52 | 9.35 | 9.43 | 8.70 | qfq | 2,625,000 | 24,811,625 | 0.53% |
| 2023-10-27 | 9.20 | 9.42 | 9.15 | 9.38 | 8.65 | qfq | 3,037,500 | 28,400,529 | 1.85% |
| 2023-10-26 | 9.07 | 9.23 | 9.01 | 9.21 | 8.50 | qfq | 3,006,824 | 27,362,479 | 0.99% |
| 2023-10-25 | 9.12 | 9.19 | 9.08 | 9.12 | 8.41 | qfq | 2,348,600 | 21,438,531 | -0.11% |
| 2023-10-24 | 8.85 | 9.14 | 8.81 | 9.13 | 8.42 | qfq | 2,818,203 | 25,446,213 | 3.16% |
| 2023-10-23 | 9.03 | 9.08 | 8.77 | 8.85 | 8.16 | qfq | 3,037,000 | 27,001,357 | -1.99% |
| 2023-10-20 | 9.05 | 9.10 | 8.99 | 9.03 | 8.33 | qfq | 1,781,200 | 16,114,353 | -0.22% |
| 2023-10-19 | 9.13 | 9.24 | 9.04 | 9.05 | 8.35 | qfq | 2,683,700 | 24,474,328 | -1.20% |
| 2023-10-18 | 9.50 | 9.51 | 9.15 | 9.16 | 8.45 | qfq | 4,355,918 | 40,403,710 | -3.88% |
| 2023-10-17 | 9.51 | 9.56 | 9.43 | 9.53 | 8.79 | qfq | 1,619,400 | 15,382,638 | 0.21% |
| 2023-10-16 | 9.50 | 9.54 | 9.48 | 9.51 | 8.77 | qfq | 1,397,290 | 13,280,924 | -0.11% |
| 2023-10-13 | 9.69 | 9.69 | 9.49 | 9.52 | 8.78 | qfq | 3,396,890 | 32,461,141 | -2.06% |
| 2023-10-12 | 9.69 | 9.73 | 9.63 | 9.72 | 8.97 | qfq | 1,708,500 | 16,542,899 | 0.62% |
| 2023-10-11 | 9.72 | 9.74 | 9.64 | 9.66 | 8.91 | qfq | 1,647,100 | 15,970,378 | -0.51% |
| 2023-10-10 | 9.74 | 9.79 | 9.69 | 9.71 | 8.96 | qfq | 1,716,400 | 16,701,240 | 0.00% |
| 2023-10-09 | 9.82 | 9.82 | 9.66 | 9.71 | 8.96 | qfq | 2,962,800 | 28,803,104 | -1.22% |
| 2023-09-28 | 9.81 | 9.87 | 9.78 | 9.83 | 9.07 | qfq | 1,780,878 | 17,477,722 | 0.31% |
| 2023-09-27 | 9.85 | 9.88 | 9.78 | 9.80 | 9.04 | qfq | 2,221,300 | 21,812,577 | 0.00% |
| 2023-09-26 | 9.88 | 9.93 | 9.79 | 9.80 | 9.04 | qfq | 2,052,300 | 20,195,147 | -0.91% |
| 2023-09-25 | 10.00 | 10.02 | 9.89 | 9.89 | 9.12 | qfq | 1,786,600 | 17,748,762 | -1.00% |
| 2023-09-22 | 9.69 | 10.03 | 9.69 | 9.99 | 9.22 | qfq | 4,399,400 | 43,506,836 | 2.46% |
| 2023-09-21 | 9.98 | 9.98 | 9.71 | 9.75 | 9.00 | qfq | 4,932,250 | 48,282,312 | -2.30% |
| 2023-09-20 | 10.00 | 10.04 | 9.93 | 9.98 | 9.21 | qfq | 1,717,000 | 17,163,429 | 0.30% |
| 2023-09-19 | 10.01 | 10.02 | 9.92 | 9.95 | 9.18 | qfq | 1,413,900 | 14,082,689 | -0.70% |
| 2023-09-18 | 9.91 | 10.03 | 9.84 | 10.02 | 9.24 | qfq | 1,988,100 | 19,805,013 | 0.91% |
| 2023-09-15 | 9.91 | 9.99 | 9.89 | 9.93 | 9.16 | qfq | 1,608,700 | 15,993,698 | 0.40% |
| 2023-09-14 | 9.97 | 9.99 | 9.85 | 9.89 | 9.12 | qfq | 1,801,900 | 17,853,817 | -0.90% |
| 2023-09-13 | 10.05 | 10.09 | 9.91 | 9.98 | 9.21 | qfq | 2,117,497 | 21,131,758 | -0.89% |
| 2023-09-12 | 10.02 | 10.12 | 9.98 | 10.07 | 9.29 | qfq | 2,553,700 | 25,719,839 | 0.50% |
| 2023-09-11 | 9.92 | 10.04 | 9.89 | 10.02 | 9.24 | qfq | 2,203,000 | 22,004,193 | 0.80% |
| 2023-09-08 | 9.90 | 9.98 | 9.85 | 9.94 | 9.17 | qfq | 2,051,500 | 20,328,265 | 0.30% |
| 2023-09-07 | 10.03 | 10.05 | 9.90 | 9.91 | 9.14 | qfq | 2,445,300 | 24,356,562 | -1.20% |
| 2023-09-06 | 10.07 | 10.07 | 9.99 | 10.03 | 9.25 | qfq | 1,577,800 | 15,810,690 | -0.40% |
| 2023-09-05 | 10.08 | 10.11 | 10.03 | 10.07 | 9.29 | qfq | 2,189,147 | 22,032,969 | -0.49% |
| 2023-09-04 | 9.92 | 10.12 | 9.92 | 10.12 | 9.34 | qfq | 4,164,710 | 41,774,070 | 2.02% |
| 2023-09-01 | 9.90 | 10.01 | 9.88 | 9.92 | 9.15 | qfq | 4,449,900 | 44,254,358 | 0.00% |
| 2023-08-31 | 10.05 | 10.05 | 9.88 | 9.92 | 9.15 | qfq | 3,734,810 | 37,081,359 | -1.49% |
| 2023-08-30 | 10.07 | 10.17 | 10.02 | 10.07 | 9.29 | qfq | 4,171,200 | 42,065,232 | -0.10% |
| 2023-08-29 | 10.06 | 10.16 | 9.82 | 10.08 | 9.30 | qfq | 7,971,200 | 79,687,108 | -0.30% |
| 2023-08-28 | 10.63 | 10.66 | 10.06 | 10.11 | 9.33 | qfq | 5,852,000 | 60,540,657 | -0.69% |
| 2023-08-25 | 10.32 | 10.41 | 10.16 | 10.18 | 9.39 | qfq | 2,981,500 | 30,661,035 | -1.55% |
| 2023-08-24 | 10.27 | 10.37 | 10.17 | 10.34 | 9.54 | qfq | 3,857,900 | 39,637,731 | 1.27% |
| 2023-08-23 | 10.29 | 10.39 | 10.17 | 10.21 | 9.42 | qfq | 2,418,200 | 24,800,397 | -0.78% |
| 2023-08-22 | 10.39 | 10.44 | 10.18 | 10.29 | 9.49 | qfq | 3,236,100 | 33,175,028 | -0.58% |
| 2023-08-21 | 10.40 | 10.51 | 10.32 | 10.35 | 9.55 | qfq | 2,667,200 | 27,751,533 | -0.86% |
| 2023-08-18 | 10.68 | 10.72 | 10.44 | 10.44 | 9.63 | qfq | 2,045,300 | 21,572,541 | -2.43% |
| 2023-08-17 | 10.60 | 10.75 | 10.46 | 10.70 | 9.87 | qfq | 2,365,200 | 25,010,336 | 0.85% |
| 2023-08-16 | 10.59 | 10.72 | 10.52 | 10.61 | 9.79 | qfq | 1,739,616 | 18,486,458 | -0.19% |
| 2023-08-15 | 10.69 | 10.72 | 10.58 | 10.63 | 9.81 | qfq | 1,675,816 | 17,828,198 | -0.28% |
| 2023-08-14 | 10.60 | 10.70 | 10.50 | 10.66 | 9.83 | qfq | 2,174,216 | 23,021,619 | -0.37% |
| 2023-08-11 | 10.86 | 10.86 | 10.69 | 10.70 | 9.87 | qfq | 1,958,003 | 21,080,985 | -1.47% |
| 2023-08-10 | 10.81 | 10.90 | 10.76 | 10.86 | 10.02 | qfq | 1,601,700 | 17,340,506 | 0.00% |
| 2023-08-09 | 10.92 | 10.96 | 10.85 | 10.86 | 10.02 | qfq | 2,505,992 | 27,310,110 | -0.55% |
| 2023-08-08 | 10.84 | 10.97 | 10.79 | 10.92 | 10.07 | qfq | 3,169,992 | 34,544,047 | 0.65% |
| 2023-08-07 | 10.99 | 10.99 | 10.83 | 10.85 | 10.01 | qfq | 3,716,038 | 40,488,091 | 0.18% |
| 2023-08-04 | 10.90 | 10.99 | 10.82 | 10.83 | 9.99 | qfq | 2,876,338 | 31,351,016 | -0.91% |
| 2023-08-03 | 10.77 | 10.96 | 10.74 | 10.93 | 10.08 | qfq | 4,007,660 | 43,674,874 | 1.58% |
| 2023-08-02 | 10.75 | 10.84 | 10.71 | 10.76 | 9.93 | qfq | 2,369,300 | 25,490,301 | -0.37% |
| 2023-08-01 | 10.83 | 10.87 | 10.77 | 10.80 | 9.96 | qfq | 3,705,900 | 40,084,986 | -0.37% |
| 2023-07-31 | 10.68 | 10.85 | 10.62 | 10.84 | 10.00 | qfq | 5,373,303 | 57,864,837 | 2.36% |
| 2023-07-28 | 10.40 | 10.60 | 10.39 | 10.59 | 9.77 | qfq | 3,345,100 | 35,205,592 | 1.63% |
| 2023-07-27 | 10.47 | 10.53 | 10.40 | 10.42 | 9.61 | qfq | 2,090,400 | 21,886,167 | -0.57% |
| 2023-07-26 | 10.43 | 10.50 | 10.40 | 10.48 | 9.67 | qfq | 2,512,857 | 26,286,979 | 0.38% |
| 2023-07-25 | 10.44 | 10.45 | 10.38 | 10.44 | 9.63 | qfq | 3,096,300 | 32,259,370 | 0.68% |
| 2023-07-24 | 10.33 | 10.40 | 10.27 | 10.37 | 9.57 | qfq | 3,072,100 | 31,767,313 | -0.19% |
| 2023-07-21 | 10.27 | 10.48 | 10.27 | 10.39 | 9.59 | qfq | 4,505,400 | 46,845,467 | 0.87% |
| 2023-07-20 | 10.27 | 10.37 | 10.27 | 10.30 | 9.50 | qfq | 3,735,720 | 38,529,805 | 0.29% |
| 2023-07-19 | 10.24 | 10.32 | 10.21 | 10.27 | 9.48 | qfq | 3,256,538 | 33,421,449 | -0.19% |
| 2023-07-18 | 10.25 | 10.31 | 10.16 | 10.29 | 9.49 | qfq | 5,458,600 | 55,851,982 | 0.49% |