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
福建金森002679.SZ
最近收盘价8.102026-07-17
最近交易日2026-07-17
成交量（股）4,498,900
成交额（元）37,444,487
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-11 | 2026-07-17 | cash_dividend | 0.029 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-10 | 2025-07-16 | cash_dividend | 0.0366 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-03 | 2024-07-09 | cash_dividend | 0.0255 | — | — | — | 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 | 8.33 | 8.62 | 8.05 | 8.10 | 8.10 | qfq | 4,498,900 | 37,444,487 | -3.57% |
| 2026-07-16 | 8.25 | 8.50 | 8.15 | 8.40 | 8.37 | qfq | 3,801,330 | 31,820,400 | 1.82% |
| 2026-07-15 | 8.07 | 8.47 | 8.04 | 8.25 | 8.22 | qfq | 4,136,290 | 34,102,731 | 1.98% |
| 2026-07-14 | 7.83 | 8.14 | 7.73 | 8.09 | 8.06 | qfq | 3,561,651 | 28,325,214 | 3.06% |
| 2026-07-13 | 8.07 | 8.13 | 7.81 | 7.85 | 7.82 | qfq | 3,399,600 | 26,894,001 | -2.73% |
| 2026-07-10 | 7.88 | 8.21 | 7.76 | 8.07 | 8.04 | qfq | 3,804,799 | 30,663,644 | 2.41% |
| 2026-07-09 | 7.89 | 8.05 | 7.74 | 7.88 | 7.85 | qfq | 2,355,500 | 18,535,936 | -0.63% |
| 2026-07-08 | 7.98 | 8.01 | 7.82 | 7.93 | 7.90 | qfq | 2,335,100 | 18,498,950 | -0.63% |
| 2026-07-07 | 8.30 | 8.35 | 7.97 | 7.98 | 7.95 | qfq | 2,985,800 | 24,129,752 | -3.39% |
| 2026-07-06 | 8.29 | 8.45 | 8.24 | 8.26 | 8.23 | qfq | 2,962,600 | 24,648,193 | -0.24% |
| 2026-07-03 | 8.23 | 8.36 | 8.08 | 8.28 | 8.25 | qfq | 3,915,100 | 32,338,510 | 0.85% |
| 2026-07-02 | 8.18 | 8.46 | 8.13 | 8.21 | 8.18 | qfq | 4,492,400 | 37,195,068 | 0.12% |
| 2026-07-01 | 7.88 | 8.33 | 7.81 | 8.20 | 8.17 | qfq | 5,091,700 | 41,404,390 | 4.06% |
| 2026-06-30 | 7.91 | 8.09 | 7.78 | 7.88 | 7.85 | qfq | 2,863,200 | 22,627,541 | -1.50% |
| 2026-06-29 | 8.05 | 8.12 | 7.67 | 8.00 | 7.97 | qfq | 3,628,100 | 28,682,701 | 0.00% |
| 2026-06-26 | 8.02 | 8.14 | 7.93 | 8.00 | 7.97 | qfq | 2,661,750 | 21,316,309 | -1.48% |
| 2026-06-25 | 8.11 | 8.23 | 7.99 | 8.12 | 8.09 | qfq | 2,953,102 | 23,869,422 | -0.49% |
| 2026-06-24 | 8.69 | 8.69 | 8.08 | 8.16 | 8.13 | qfq | 4,105,100 | 33,785,076 | -5.34% |
| 2026-06-23 | 8.39 | 8.78 | 8.34 | 8.62 | 8.59 | qfq | 3,875,700 | 33,472,066 | 2.62% |
| 2026-06-22 | 8.24 | 8.42 | 8.03 | 8.40 | 8.37 | qfq | 3,463,352 | 28,510,416 | 0.84% |
| 2026-06-18 | 8.41 | 8.44 | 8.17 | 8.33 | 8.30 | qfq | 2,806,600 | 23,364,835 | -1.19% |
| 2026-06-17 | 8.57 | 8.62 | 8.39 | 8.43 | 8.40 | qfq | 2,807,694 | 23,717,712 | -2.54% |
| 2026-06-16 | 8.60 | 8.68 | 8.38 | 8.65 | 8.62 | qfq | 3,264,500 | 27,942,543 | 0.46% |
| 2026-06-15 | 8.87 | 9.06 | 8.52 | 8.61 | 8.58 | qfq | 4,358,230 | 37,967,773 | -2.93% |
| 2026-06-12 | 8.78 | 8.96 | 8.62 | 8.87 | 8.84 | qfq | 2,685,600 | 23,780,795 | 1.49% |
| 2026-06-11 | 8.69 | 8.85 | 8.58 | 8.74 | 8.71 | qfq | 2,844,570 | 24,818,166 | -0.79% |
| 2026-06-10 | 8.86 | 8.93 | 8.66 | 8.81 | 8.78 | qfq | 3,701,440 | 32,495,334 | -0.56% |
| 2026-06-09 | 8.99 | 9.11 | 8.78 | 8.86 | 8.83 | qfq | 2,607,400 | 23,261,830 | -1.01% |
| 2026-06-08 | 8.97 | 9.25 | 8.74 | 8.95 | 8.92 | qfq | 2,887,800 | 25,987,673 | -2.40% |
| 2026-06-05 | 9.08 | 9.27 | 8.88 | 9.17 | 9.14 | qfq | 3,573,240 | 32,538,609 | 1.89% |
| 2026-06-04 | 9.24 | 9.31 | 8.96 | 9.00 | 8.97 | qfq | 2,951,700 | 26,750,531 | -2.49% |
| 2026-06-03 | 9.34 | 9.40 | 9.15 | 9.23 | 9.20 | qfq | 3,121,502 | 28,811,278 | -1.28% |
| 2026-06-02 | 9.71 | 9.71 | 9.29 | 9.35 | 9.32 | qfq | 4,333,202 | 40,671,289 | -3.51% |
| 2026-06-01 | 9.23 | 9.77 | 9.18 | 9.69 | 9.66 | qfq | 4,514,800 | 43,501,729 | 3.86% |
| 2026-05-29 | 9.48 | 9.60 | 9.28 | 9.33 | 9.30 | qfq | 4,018,100 | 37,945,159 | -1.58% |
| 2026-05-28 | 9.41 | 9.61 | 9.25 | 9.48 | 9.45 | qfq | 4,488,700 | 42,400,646 | -0.42% |
| 2026-05-27 | 9.79 | 9.91 | 9.27 | 9.52 | 9.49 | qfq | 6,165,420 | 58,885,016 | -3.05% |
| 2026-05-26 | 9.77 | 10.01 | 9.70 | 9.82 | 9.79 | qfq | 5,878,870 | 57,822,985 | 0.20% |
| 2026-05-25 | 9.82 | 10.12 | 9.68 | 9.80 | 9.77 | qfq | 10,233,585 | 101,002,626 | -4.11% |
| 2026-05-22 | 11.00 | 11.44 | 10.01 | 10.22 | 10.18 | qfq | 18,766,902 | 198,301,117 | -1.83% |
| 2026-05-21 | 10.52 | 10.82 | 10.40 | 10.41 | 10.37 | qfq | 6,364,130 | 67,502,611 | -1.05% |
| 2026-05-20 | 10.56 | 10.56 | 10.24 | 10.52 | 10.48 | qfq | 3,277,500 | 34,013,992 | -0.38% |
| 2026-05-19 | 10.52 | 10.77 | 10.40 | 10.56 | 10.52 | qfq | 3,171,550 | 33,518,507 | -0.47% |
| 2026-05-18 | 10.56 | 10.63 | 10.29 | 10.61 | 10.57 | qfq | 4,301,030 | 44,933,277 | 0.28% |
| 2026-05-15 | 10.70 | 10.75 | 10.45 | 10.58 | 10.54 | qfq | 3,744,600 | 39,650,140 | -1.21% |
| 2026-05-14 | 10.93 | 10.93 | 10.67 | 10.71 | 10.67 | qfq | 2,583,400 | 27,848,906 | -1.74% |
| 2026-05-13 | 10.95 | 11.01 | 10.83 | 10.90 | 10.86 | qfq | 2,673,100 | 29,171,383 | 0.18% |
| 2026-05-12 | 11.09 | 11.10 | 10.85 | 10.88 | 10.84 | qfq | 2,389,800 | 26,209,403 | -1.63% |
| 2026-05-11 | 11.15 | 11.19 | 10.94 | 11.06 | 11.02 | qfq | 3,146,702 | 34,768,609 | -0.54% |
| 2026-05-08 | 10.94 | 11.14 | 10.93 | 11.12 | 11.08 | qfq | 2,905,700 | 32,160,949 | 1.65% |
| 2026-05-07 | 10.89 | 11.10 | 10.89 | 10.94 | 10.90 | qfq | 3,170,000 | 34,882,608 | 0.00% |
| 2026-05-06 | 10.89 | 11.03 | 10.85 | 10.94 | 10.90 | qfq | 4,393,650 | 48,031,398 | 0.37% |
| 2026-04-30 | 10.79 | 10.99 | 10.76 | 10.90 | 10.86 | qfq | 3,231,960 | 35,228,475 | 0.37% |
| 2026-04-29 | 10.58 | 10.94 | 10.58 | 10.86 | 10.82 | qfq | 4,487,500 | 48,538,617 | 1.78% |
| 2026-04-28 | 10.59 | 10.72 | 10.44 | 10.67 | 10.63 | qfq | 4,356,200 | 46,235,279 | 0.19% |
| 2026-04-27 | 10.41 | 10.69 | 10.22 | 10.65 | 10.61 | qfq | 5,877,902 | 61,467,620 | 2.11% |
| 2026-04-24 | 10.94 | 11.00 | 10.11 | 10.43 | 10.39 | qfq | 9,933,700 | 103,114,164 | -2.89% |
| 2026-04-23 | 10.60 | 10.96 | 10.39 | 10.74 | 10.70 | qfq | 6,280,900 | 67,107,329 | 2.09% |
| 2026-04-22 | 10.50 | 10.54 | 10.39 | 10.52 | 10.48 | qfq | 2,319,620 | 24,236,734 | -0.19% |
| 2026-04-21 | 10.70 | 10.71 | 10.35 | 10.54 | 10.50 | qfq | 4,285,500 | 44,959,640 | -1.22% |
| 2026-04-20 | 10.65 | 10.69 | 10.52 | 10.67 | 10.63 | qfq | 2,279,500 | 24,243,210 | 1.04% |
| 2026-04-17 | 10.65 | 10.73 | 10.48 | 10.56 | 10.52 | qfq | 2,844,200 | 30,067,634 | -0.85% |
| 2026-04-16 | 10.45 | 10.70 | 10.38 | 10.65 | 10.61 | qfq | 3,834,300 | 40,508,800 | 2.11% |
| 2026-04-15 | 10.62 | 10.62 | 10.41 | 10.43 | 10.39 | qfq | 2,303,400 | 24,138,362 | -1.04% |
| 2026-04-14 | 10.73 | 10.75 | 10.40 | 10.54 | 10.50 | qfq | 4,076,500 | 42,876,564 | -1.59% |
| 2026-04-13 | 10.83 | 10.90 | 10.50 | 10.71 | 10.67 | qfq | 4,582,002 | 48,896,809 | 0.09% |
| 2026-04-10 | 10.80 | 10.85 | 10.63 | 10.70 | 10.66 | qfq | 3,167,500 | 34,055,128 | 0.66% |
| 2026-04-09 | 10.85 | 10.99 | 10.55 | 10.63 | 10.59 | qfq | 4,051,700 | 43,351,879 | -3.28% |
| 2026-04-08 | 11.01 | 11.04 | 10.80 | 10.99 | 10.95 | qfq | 3,907,400 | 42,768,816 | 1.76% |
| 2026-04-07 | 10.42 | 10.85 | 10.27 | 10.80 | 10.76 | qfq | 5,282,000 | 56,457,522 | 4.15% |
| 2026-04-03 | 10.99 | 10.99 | 10.34 | 10.37 | 10.33 | qfq | 4,984,800 | 52,302,024 | -5.12% |
| 2026-04-02 | 10.91 | 11.15 | 10.82 | 10.93 | 10.89 | qfq | 5,219,250 | 57,191,978 | 0.64% |
| 2026-04-01 | 11.41 | 11.41 | 10.75 | 10.86 | 10.82 | qfq | 7,673,402 | 83,693,746 | -3.47% |
| 2026-03-31 | 11.13 | 11.63 | 11.13 | 11.25 | 11.21 | qfq | 9,138,252 | 103,715,370 | 0.81% |
| 2026-03-30 | 10.70 | 11.25 | 10.61 | 11.16 | 11.12 | qfq | 8,832,036 | 97,361,869 | 3.43% |
| 2026-03-27 | 10.63 | 10.88 | 10.50 | 10.79 | 10.75 | qfq | 3,215,700 | 34,614,740 | 0.84% |
| 2026-03-26 | 11.00 | 11.08 | 10.62 | 10.70 | 10.66 | qfq | 5,456,020 | 58,710,219 | -2.73% |
| 2026-03-25 | 10.58 | 11.05 | 10.58 | 11.00 | 10.96 | qfq | 5,359,450 | 57,972,975 | 4.36% |
| 2026-03-24 | 10.30 | 10.58 | 10.06 | 10.54 | 10.50 | qfq | 5,752,770 | 59,503,914 | 4.25% |
| 2026-03-23 | 10.40 | 10.60 | 10.00 | 10.11 | 10.08 | qfq | 5,158,280 | 53,015,800 | -4.53% |
| 2026-03-20 | 10.98 | 11.00 | 10.56 | 10.59 | 10.55 | qfq | 4,387,600 | 47,075,395 | -2.49% |
| 2026-03-19 | 11.10 | 11.20 | 10.76 | 10.86 | 10.82 | qfq | 4,845,000 | 53,017,512 | -3.12% |
| 2026-03-18 | 11.04 | 11.22 | 10.96 | 11.21 | 11.17 | qfq | 3,185,600 | 35,351,022 | 1.63% |
| 2026-03-17 | 11.27 | 11.42 | 11.00 | 11.03 | 10.99 | qfq | 3,621,400 | 40,610,012 | -2.65% |
| 2026-03-16 | 11.24 | 11.53 | 11.20 | 11.33 | 11.29 | qfq | 3,307,270 | 37,460,035 | 0.53% |
| 2026-03-13 | 11.39 | 11.55 | 11.24 | 11.27 | 11.23 | qfq | 3,272,510 | 37,259,857 | -1.14% |
| 2026-03-12 | 11.71 | 11.76 | 11.38 | 11.40 | 11.36 | qfq | 5,038,070 | 57,931,791 | -3.06% |
| 2026-03-11 | 11.99 | 11.99 | 11.70 | 11.76 | 11.72 | qfq | 3,894,200 | 45,950,204 | -1.42% |
| 2026-03-10 | 11.89 | 12.02 | 11.85 | 11.93 | 11.89 | qfq | 3,807,430 | 45,462,509 | 0.93% |
| 2026-03-09 | 12.00 | 12.01 | 11.55 | 11.82 | 11.78 | qfq | 6,136,600 | 72,048,326 | -2.15% |
| 2026-03-06 | 11.65 | 12.09 | 11.59 | 12.08 | 12.04 | qfq | 5,900,600 | 70,357,459 | 3.69% |
| 2026-03-05 | 11.86 | 11.94 | 11.63 | 11.65 | 11.61 | qfq | 5,275,490 | 61,986,205 | -1.27% |
| 2026-03-04 | 11.62 | 11.92 | 11.50 | 11.80 | 11.76 | qfq | 7,228,600 | 84,878,493 | 0.77% |
| 2026-03-03 | 11.88 | 12.16 | 11.69 | 11.71 | 11.67 | qfq | 7,668,600 | 91,679,027 | -1.84% |
| 2026-03-02 | 12.25 | 12.28 | 11.92 | 11.93 | 11.89 | qfq | 7,415,050 | 89,334,591 | -4.10% |
| 2026-02-27 | 12.32 | 12.45 | 12.20 | 12.44 | 12.40 | qfq | 6,792,430 | 83,941,105 | 1.06% |
| 2026-02-26 | 12.45 | 12.55 | 12.19 | 12.31 | 12.27 | qfq | 7,256,300 | 89,558,267 | -1.12% |
| 2026-02-25 | 12.20 | 12.51 | 12.20 | 12.45 | 12.41 | qfq | 7,822,302 | 96,906,580 | 1.80% |
| 2026-02-24 | 12.17 | 12.48 | 11.97 | 12.23 | 12.19 | qfq | 13,844,720 | 169,667,342 | 0.66% |
| 2026-02-13 | 11.99 | 12.20 | 11.94 | 12.15 | 12.11 | qfq | 7,302,520 | 88,377,141 | 1.33% |
| 2026-02-12 | 11.90 | 12.39 | 11.68 | 11.99 | 11.95 | qfq | 9,127,000 | 109,988,265 | 0.50% |
| 2026-02-11 | 11.95 | 12.03 | 11.81 | 11.93 | 11.89 | qfq | 4,661,180 | 55,654,297 | -0.17% |
| 2026-02-10 | 12.00 | 12.00 | 11.80 | 11.95 | 11.91 | qfq | 4,028,500 | 48,018,236 | 0.25% |
| 2026-02-09 | 12.00 | 12.01 | 11.88 | 11.92 | 11.88 | qfq | 5,451,800 | 65,109,132 | 0.25% |
| 2026-02-06 | 11.81 | 12.05 | 11.74 | 11.89 | 11.85 | qfq | 8,919,702 | 106,049,290 | -0.50% |
| 2026-02-05 | 11.66 | 12.35 | 11.66 | 11.95 | 11.91 | qfq | 12,177,260 | 147,226,801 | 1.62% |
| 2026-02-04 | 11.63 | 11.85 | 11.63 | 11.76 | 11.72 | qfq | 5,737,660 | 67,424,283 | 1.38% |
| 2026-02-03 | 11.33 | 11.64 | 11.25 | 11.60 | 11.56 | qfq | 7,382,980 | 84,870,398 | 3.02% |
| 2026-02-02 | 11.45 | 11.64 | 11.26 | 11.26 | 11.22 | qfq | 7,770,870 | 89,108,145 | -2.00% |
| 2026-01-30 | 11.24 | 11.69 | 11.23 | 11.49 | 11.45 | qfq | 11,549,825 | 132,873,305 | 2.04% |
| 2026-01-29 | 11.79 | 11.84 | 11.26 | 11.26 | 11.22 | qfq | 15,174,861 | 175,017,970 | -5.38% |
| 2026-01-28 | 12.11 | 12.37 | 11.77 | 11.90 | 11.86 | qfq | 16,030,131 | 192,391,727 | -3.80% |
| 2026-01-27 | 12.06 | 12.61 | 12.06 | 12.37 | 12.33 | qfq | 27,800,758 | 340,745,845 | -7.69% |
| 2026-01-26 | 14.26 | 14.47 | 12.49 | 13.40 | 13.35 | qfq | 38,872,391 | 532,725,704 | 1.90% |
| 2026-01-23 | 11.95 | 13.15 | 11.82 | 13.15 | 13.10 | qfq | 11,505,891 | 145,793,092 | 10.04% |
| 2026-01-22 | 11.71 | 11.95 | 11.66 | 11.95 | 11.91 | qfq | 5,067,440 | 60,102,227 | 1.79% |
| 2026-01-21 | 11.63 | 11.76 | 11.43 | 11.74 | 11.70 | qfq | 4,741,571 | 55,134,975 | 0.00% |
| 2026-01-20 | 11.64 | 11.80 | 11.53 | 11.74 | 11.70 | qfq | 5,782,870 | 67,654,969 | 0.86% |
| 2026-01-19 | 11.36 | 11.66 | 11.29 | 11.64 | 11.60 | qfq | 4,635,230 | 53,617,256 | 2.37% |
| 2026-01-16 | 11.52 | 11.55 | 11.32 | 11.37 | 11.33 | qfq | 4,371,171 | 49,916,475 | -0.61% |
| 2026-01-15 | 11.63 | 11.65 | 11.32 | 11.44 | 11.40 | qfq | 6,070,200 | 69,444,468 | -1.89% |
| 2026-01-14 | 11.71 | 11.88 | 11.51 | 11.66 | 11.62 | qfq | 7,633,271 | 89,254,941 | -0.85% |
| 2026-01-13 | 12.00 | 12.07 | 11.70 | 11.76 | 11.72 | qfq | 8,403,050 | 99,845,159 | -1.67% |
| 2026-01-12 | 11.93 | 12.00 | 11.71 | 11.96 | 11.92 | qfq | 7,664,502 | 91,073,492 | 1.01% |
| 2026-01-09 | 11.87 | 11.94 | 11.70 | 11.84 | 11.80 | qfq | 6,154,400 | 72,824,665 | -0.25% |
| 2026-01-08 | 11.61 | 11.98 | 11.56 | 11.87 | 11.83 | qfq | 8,424,380 | 99,284,617 | 1.71% |
| 2026-01-07 | 11.68 | 11.79 | 11.56 | 11.67 | 11.63 | qfq | 6,497,440 | 75,783,778 | -0.09% |
| 2026-01-06 | 11.81 | 11.89 | 11.58 | 11.68 | 11.64 | qfq | 8,329,700 | 97,392,987 | -1.35% |
| 2026-01-05 | 11.76 | 11.99 | 11.67 | 11.84 | 11.80 | qfq | 6,459,940 | 76,687,059 | 0.68% |
| 2025-12-31 | 12.22 | 12.24 | 11.59 | 11.76 | 11.72 | qfq | 8,542,073 | 100,669,621 | -3.37% |
| 2025-12-30 | 12.30 | 12.43 | 12.06 | 12.17 | 12.13 | qfq | 6,624,310 | 80,954,890 | -1.30% |
| 2025-12-29 | 12.53 | 12.56 | 12.20 | 12.33 | 12.29 | qfq | 7,679,301 | 94,702,575 | -1.60% |
| 2025-12-26 | 12.50 | 12.71 | 12.30 | 12.53 | 12.49 | qfq | 9,639,270 | 120,427,462 | -0.40% |
| 2025-12-25 | 12.55 | 12.81 | 12.50 | 12.58 | 12.54 | qfq | 9,169,400 | 115,754,013 | 0.24% |
| 2025-12-24 | 12.14 | 12.60 | 12.14 | 12.55 | 12.51 | qfq | 11,382,270 | 141,839,497 | 2.45% |
| 2025-12-23 | 12.20 | 12.58 | 11.91 | 12.25 | 12.21 | qfq | 13,027,300 | 159,181,960 | 0.25% |
| 2025-12-22 | 12.34 | 12.50 | 12.09 | 12.22 | 12.18 | qfq | 10,438,680 | 127,734,351 | -1.61% |
| 2025-12-19 | 11.93 | 12.54 | 11.90 | 12.42 | 12.38 | qfq | 12,554,401 | 154,202,962 | 3.50% |
| 2025-12-18 | 11.80 | 12.16 | 11.70 | 12.00 | 11.96 | qfq | 9,798,340 | 117,389,080 | 0.76% |
| 2025-12-17 | 12.42 | 12.42 | 11.72 | 11.91 | 11.87 | qfq | 12,757,670 | 151,998,361 | -3.72% |
| 2025-12-16 | 13.21 | 13.21 | 12.30 | 12.37 | 12.33 | qfq | 15,756,570 | 199,712,315 | -8.17% |
| 2025-12-15 | 13.04 | 13.63 | 12.88 | 13.47 | 13.42 | qfq | 15,280,502 | 203,867,255 | 3.30% |
| 2025-12-12 | 13.10 | 13.58 | 12.90 | 13.04 | 12.99 | qfq | 17,694,850 | 234,054,182 | -0.84% |
| 2025-12-11 | 14.31 | 14.34 | 13.15 | 13.15 | 13.10 | qfq | 27,964,050 | 380,366,663 | -9.99% |
| 2025-12-10 | 14.88 | 15.36 | 14.29 | 14.61 | 14.56 | qfq | 33,804,801 | 503,789,876 | -1.88% |
| 2025-12-09 | 16.32 | 16.32 | 14.85 | 14.89 | 14.84 | qfq | 43,719,010 | 672,749,930 | -7.29% |
| 2025-12-08 | 15.80 | 16.06 | 15.80 | 16.06 | 16.00 | qfq | 17,025,640 | 273,000,308 | 10.00% |
| 2025-12-05 | 13.23 | 14.60 | 13.00 | 14.60 | 14.55 | qfq | 17,959,055 | 251,530,715 | 10.02% |
| 2025-12-04 | 13.50 | 13.90 | 13.26 | 13.27 | 13.22 | qfq | 16,105,300 | 217,770,063 | -3.77% |
| 2025-12-03 | 13.56 | 14.24 | 13.28 | 13.79 | 13.74 | qfq | 25,646,608 | 352,414,180 | 1.77% |
| 2025-12-02 | 13.31 | 13.88 | 13.20 | 13.55 | 13.50 | qfq | 20,795,893 | 283,085,590 | 2.34% |
| 2025-12-01 | 13.34 | 13.47 | 13.10 | 13.24 | 13.19 | qfq | 12,657,977 | 168,089,520 | -0.75% |
| 2025-11-28 | 12.64 | 13.44 | 12.51 | 13.34 | 13.29 | qfq | 16,061,700 | 210,747,539 | 4.96% |
| 2025-11-27 | 12.69 | 12.84 | 12.45 | 12.71 | 12.67 | qfq | 11,748,634 | 148,812,456 | 0.24% |
| 2025-11-26 | 13.34 | 13.44 | 12.63 | 12.68 | 12.64 | qfq | 19,102,642 | 247,456,613 | -5.65% |
| 2025-11-25 | 13.75 | 13.76 | 13.18 | 13.44 | 13.39 | qfq | 19,780,711 | 265,268,118 | -1.68% |
| 2025-11-24 | 12.74 | 13.84 | 11.78 | 13.67 | 13.62 | qfq | 21,623,404 | 283,752,133 | 4.43% |
| 2025-11-21 | 13.51 | 14.57 | 12.96 | 13.09 | 13.04 | qfq | 22,402,091 | 309,911,970 | -5.35% |
| 2025-11-20 | 13.86 | 14.79 | 13.10 | 13.83 | 13.78 | qfq | 24,896,794 | 344,226,998 | -3.82% |
| 2025-11-19 | 14.49 | 15.62 | 13.75 | 14.38 | 14.33 | qfq | 25,029,943 | 368,206,768 | -5.58% |
| 2025-11-18 | 16.83 | 16.87 | 15.23 | 15.23 | 15.18 | qfq | 21,119,653 | 329,153,570 | -9.99% |
| 2025-11-17 | 15.38 | 16.92 | 15.08 | 16.92 | 16.86 | qfq | 38,041,398 | 604,060,065 | 10.01% |
| 2025-11-14 | 14.54 | 15.88 | 13.98 | 15.38 | 15.33 | qfq | 39,806,423 | 598,899,702 | 2.33% |
| 2025-11-13 | 14.25 | 15.88 | 14.15 | 15.03 | 14.98 | qfq | 44,490,309 | 680,537,580 | 4.09% |
| 2025-11-12 | 13.43 | 14.93 | 13.35 | 14.44 | 14.39 | qfq | 40,959,529 | 601,802,112 | 6.41% |
| 2025-11-11 | 13.15 | 13.73 | 13.10 | 13.57 | 13.52 | qfq | 22,200,492 | 298,586,879 | 0.74% |
| 2025-11-10 | 13.32 | 13.93 | 13.01 | 13.47 | 13.42 | qfq | 26,380,942 | 353,985,272 | -1.03% |
| 2025-11-07 | 13.10 | 13.97 | 12.78 | 13.61 | 13.56 | qfq | 31,031,782 | 410,651,086 | 2.48% |
| 2025-11-06 | 14.05 | 14.06 | 13.28 | 13.28 | 13.23 | qfq | 28,377,970 | 382,476,790 | -10.03% |
| 2025-11-05 | 14.53 | 15.88 | 14.14 | 14.76 | 14.71 | qfq | 43,783,170 | 659,775,686 | -2.51% |
| 2025-11-04 | 12.63 | 15.14 | 12.63 | 15.14 | 15.09 | qfq | 41,195,757 | 574,641,103 | 10.03% |
| 2025-11-03 | 14.10 | 15.40 | 13.57 | 13.76 | 13.71 | qfq | 46,250,632 | 669,614,887 | -1.71% |
| 2025-10-31 | 12.73 | 14.00 | 12.73 | 14.00 | 13.95 | qfq | 17,591,845 | 238,710,971 | 9.98% |
| 2025-10-30 | 11.55 | 12.73 | 10.99 | 12.73 | 12.69 | qfq | 21,480,400 | 254,466,366 | 10.03% |
| 2025-10-29 | 12.06 | 12.07 | 11.14 | 11.57 | 11.53 | qfq | 22,172,210 | 255,152,655 | -6.01% |
| 2025-10-28 | 11.82 | 12.68 | 11.73 | 12.31 | 12.27 | qfq | 23,868,762 | 291,767,755 | 5.85% |
| 2025-10-27 | 11.28 | 12.23 | 11.21 | 11.63 | 11.59 | qfq | 16,735,930 | 195,920,683 | 3.29% |
| 2025-10-24 | 11.18 | 11.68 | 11.18 | 11.26 | 11.22 | qfq | 12,173,400 | 138,968,104 | 1.26% |
| 2025-10-23 | 11.03 | 11.25 | 10.92 | 11.12 | 11.08 | qfq | 8,028,940 | 88,835,386 | 0.82% |
| 2025-10-22 | 11.30 | 11.44 | 11.00 | 11.03 | 10.99 | qfq | 10,375,970 | 115,884,246 | -2.56% |
| 2025-10-21 | 11.49 | 11.50 | 11.02 | 11.32 | 11.28 | qfq | 13,796,090 | 154,623,705 | -2.16% |
| 2025-10-20 | 11.28 | 11.70 | 11.02 | 11.57 | 11.53 | qfq | 23,522,138 | 268,967,207 | 3.58% |
| 2025-10-17 | 10.77 | 11.73 | 10.66 | 11.17 | 11.13 | qfq | 22,698,660 | 255,009,112 | 4.78% |
| 2025-10-16 | 11.08 | 11.15 | 10.61 | 10.66 | 10.62 | qfq | 6,780,900 | 73,055,741 | -3.96% |
| 2025-10-15 | 10.81 | 11.16 | 10.71 | 11.10 | 11.06 | qfq | 7,379,570 | 81,302,122 | 2.30% |
| 2025-10-14 | 10.98 | 11.20 | 10.78 | 10.85 | 10.81 | qfq | 7,565,170 | 82,484,252 | 1.21% |
| 2025-10-13 | 10.49 | 10.75 | 10.27 | 10.72 | 10.68 | qfq | 6,341,700 | 67,173,184 | -0.28% |
| 2025-10-10 | 10.70 | 10.94 | 10.58 | 10.75 | 10.71 | qfq | 6,614,900 | 71,276,349 | 1.03% |
| 2025-10-09 | 10.91 | 11.20 | 10.58 | 10.64 | 10.60 | qfq | 9,133,400 | 98,568,824 | 1.04% |
| 2025-09-30 | 10.64 | 10.64 | 10.45 | 10.53 | 10.49 | qfq | 4,668,000 | 49,033,734 | -0.38% |
| 2025-09-29 | 10.52 | 10.70 | 10.17 | 10.57 | 10.53 | qfq | 6,362,630 | 66,544,405 | -0.28% |
| 2025-09-26 | 10.49 | 10.82 | 10.38 | 10.60 | 10.56 | qfq | 9,005,630 | 95,840,833 | 2.22% |
| 2025-09-25 | 10.58 | 10.75 | 10.33 | 10.37 | 10.33 | qfq | 6,850,141 | 71,875,053 | -1.98% |
| 2025-09-24 | 10.53 | 10.72 | 10.43 | 10.58 | 10.54 | qfq | 7,064,150 | 74,749,123 | 0.00% |
| 2025-09-23 | 10.34 | 10.59 | 9.88 | 10.58 | 10.54 | qfq | 11,703,680 | 120,054,741 | 2.32% |
| 2025-09-22 | 10.56 | 10.70 | 10.20 | 10.34 | 10.30 | qfq | 10,184,847 | 105,626,583 | -2.08% |
| 2025-09-19 | 10.75 | 10.78 | 10.43 | 10.56 | 10.52 | qfq | 6,847,800 | 72,190,578 | -1.22% |
| 2025-09-18 | 11.08 | 11.25 | 10.59 | 10.69 | 10.65 | qfq | 14,928,680 | 162,208,847 | -2.82% |
| 2025-09-17 | 10.82 | 11.18 | 10.70 | 11.00 | 10.96 | qfq | 16,037,327 | 176,270,977 | 1.48% |
| 2025-09-16 | 10.60 | 11.27 | 10.43 | 10.84 | 10.80 | qfq | 18,627,727 | 202,275,577 | 3.44% |
| 2025-09-15 | 10.81 | 10.97 | 10.48 | 10.48 | 10.44 | qfq | 14,228,259 | 151,258,418 | -0.95% |
| 2025-09-12 | 10.55 | 10.84 | 10.52 | 10.58 | 10.54 | qfq | 23,774,583 | 252,534,075 | -2.94% |
| 2025-09-11 | 11.71 | 12.08 | 10.71 | 10.90 | 10.86 | qfq | 36,376,016 | 416,082,929 | -0.73% |
| 2025-09-10 | 10.00 | 10.98 | 9.90 | 10.98 | 10.94 | qfq | 18,651,168 | 196,540,746 | 10.02% |
| 2025-09-09 | 10.05 | 10.25 | 9.92 | 9.98 | 9.95 | qfq | 7,658,910 | 76,865,253 | -1.19% |
| 2025-09-08 | 9.99 | 10.14 | 9.85 | 10.10 | 10.07 | qfq | 10,802,868 | 108,363,116 | 1.00% |
| 2025-09-05 | 10.02 | 10.50 | 9.77 | 10.00 | 9.97 | qfq | 10,054,610 | 100,010,203 | 0.00% |
| 2025-09-04 | 10.09 | 10.28 | 9.77 | 10.00 | 9.97 | qfq | 13,097,174 | 131,572,532 | -0.20% |
| 2025-09-03 | 10.70 | 10.70 | 9.90 | 10.02 | 9.99 | qfq | 22,535,705 | 229,705,354 | -7.05% |
| 2025-09-02 | 9.82 | 10.78 | 9.61 | 10.78 | 10.74 | qfq | 15,437,362 | 160,263,743 | 10.00% |
| 2025-09-01 | 9.67 | 9.98 | 9.51 | 9.80 | 9.77 | qfq | 8,942,425 | 88,019,877 | 2.19% |
| 2025-08-29 | 9.58 | 9.92 | 9.50 | 9.59 | 9.56 | qfq | 8,652,173 | 83,931,703 | 1.05% |
| 2025-08-28 | 9.76 | 9.91 | 9.28 | 9.49 | 9.46 | qfq | 12,467,991 | 119,626,974 | -3.26% |
| 2025-08-27 | 10.06 | 10.25 | 9.78 | 9.81 | 9.78 | qfq | 12,249,413 | 122,226,012 | -3.63% |
| 2025-08-26 | 10.69 | 10.90 | 10.13 | 10.18 | 10.14 | qfq | 21,419,297 | 221,590,214 | -3.14% |
| 2025-08-25 | 10.30 | 10.53 | 10.12 | 10.51 | 10.47 | qfq | 14,225,233 | 146,459,704 | 2.84% |
| 2025-08-22 | 10.28 | 11.09 | 10.13 | 10.22 | 10.18 | qfq | 15,471,901 | 161,497,300 | -0.49% |
| 2025-08-21 | 10.18 | 10.32 | 10.06 | 10.27 | 10.23 | qfq | 4,178,390 | 42,692,533 | 1.58% |
| 2025-08-20 | 10.01 | 10.11 | 9.94 | 10.11 | 10.08 | qfq | 2,384,600 | 23,896,089 | 0.70% |
| 2025-08-19 | 9.84 | 10.04 | 9.73 | 10.04 | 10.01 | qfq | 3,772,420 | 37,468,387 | 1.83% |
| 2025-08-18 | 9.90 | 10.09 | 9.78 | 9.86 | 9.83 | qfq | 4,232,364 | 41,929,595 | 0.20% |
| 2025-08-15 | 9.92 | 9.99 | 9.83 | 9.84 | 9.81 | qfq | 3,625,710 | 35,883,344 | -0.61% |
| 2025-08-14 | 10.15 | 10.18 | 9.85 | 9.90 | 9.87 | qfq | 3,589,810 | 35,735,794 | -2.37% |
| 2025-08-13 | 10.21 | 10.27 | 10.12 | 10.14 | 10.10 | qfq | 2,730,080 | 27,802,013 | -0.49% |
| 2025-08-12 | 10.16 | 10.22 | 10.10 | 10.19 | 10.15 | qfq | 2,506,110 | 25,461,999 | 0.20% |
| 2025-08-11 | 10.18 | 10.24 | 10.06 | 10.17 | 10.13 | qfq | 2,941,710 | 29,837,369 | 0.69% |
| 2025-08-08 | 10.08 | 10.13 | 9.97 | 10.10 | 10.07 | qfq | 2,976,870 | 29,935,027 | 0.70% |
| 2025-08-07 | 10.06 | 10.10 | 9.99 | 10.03 | 10.00 | qfq | 2,414,551 | 24,253,953 | 0.00% |
| 2025-08-06 | 10.10 | 10.11 | 9.96 | 10.03 | 10.00 | qfq | 1,938,500 | 19,425,929 | -0.40% |
| 2025-08-05 | 9.99 | 10.13 | 9.98 | 10.07 | 10.04 | qfq | 2,819,400 | 28,338,543 | 1.41% |
| 2025-08-04 | 9.80 | 9.98 | 9.73 | 9.93 | 9.90 | qfq | 2,559,800 | 25,306,010 | 1.02% |
| 2025-08-01 | 9.85 | 9.89 | 9.71 | 9.83 | 9.80 | qfq | 3,293,800 | 32,245,071 | 0.92% |
| 2025-07-31 | 9.95 | 10.02 | 9.69 | 9.74 | 9.71 | qfq | 4,016,610 | 39,438,980 | -2.70% |
| 2025-07-30 | 10.03 | 10.06 | 9.93 | 10.01 | 9.98 | qfq | 3,206,721 | 32,064,351 | 0.00% |
| 2025-07-29 | 10.15 | 10.15 | 9.85 | 10.01 | 9.98 | qfq | 3,466,271 | 34,504,143 | -0.79% |
| 2025-07-28 | 10.09 | 10.19 | 9.98 | 10.09 | 10.06 | qfq | 4,528,810 | 45,734,097 | 0.00% |
| 2025-07-25 | 10.17 | 10.18 | 10.03 | 10.09 | 10.06 | qfq | 3,165,207 | 31,977,256 | -0.39% |
| 2025-07-24 | 9.86 | 10.26 | 9.86 | 10.13 | 10.10 | qfq | 5,160,807 | 52,221,857 | 1.50% |
| 2025-07-23 | 10.00 | 10.35 | 9.86 | 9.98 | 9.95 | qfq | 6,425,087 | 64,687,778 | 0.40% |
| 2025-07-22 | 9.89 | 9.99 | 9.74 | 9.94 | 9.91 | qfq | 3,568,400 | 35,239,200 | 0.91% |
| 2025-07-21 | 9.64 | 9.88 | 9.60 | 9.85 | 9.82 | qfq | 3,808,409 | 37,317,707 | 2.28% |
| 2025-07-18 | 9.77 | 9.77 | 9.57 | 9.63 | 9.60 | qfq | 2,094,170 | 20,156,340 | -0.21% |
| 2025-07-17 | 9.65 | 9.67 | 9.58 | 9.65 | 9.62 | qfq | 2,842,190 | 27,378,957 | 0.52% |
| 2025-07-16 | 9.46 | 9.62 | 9.33 | 9.60 | 9.57 | qfq | 3,053,076 | 29,096,182 | 2.13% |
| 2025-07-15 | 9.75 | 9.76 | 9.32 | 9.40 | 9.33 | qfq | 4,044,700 | 38,240,446 | -3.49% |
| 2025-07-14 | 9.66 | 9.76 | 9.61 | 9.74 | 9.67 | qfq | 3,510,057 | 34,050,501 | 1.25% |
| 2025-07-11 | 9.66 | 9.68 | 9.48 | 9.62 | 9.55 | qfq | 2,368,270 | 22,675,577 | -0.41% |
| 2025-07-10 | 9.66 | 9.69 | 9.55 | 9.66 | 9.59 | qfq | 2,676,700 | 25,747,179 | 0.00% |
| 2025-07-09 | 9.73 | 9.76 | 9.60 | 9.66 | 9.59 | qfq | 2,403,561 | 23,223,028 | -0.51% |
| 2025-07-08 | 9.67 | 9.74 | 9.63 | 9.71 | 9.64 | qfq | 2,794,517 | 27,046,134 | 0.21% |
| 2025-07-07 | 9.51 | 9.70 | 9.51 | 9.69 | 9.62 | qfq | 3,471,561 | 33,479,926 | 1.68% |
| 2025-07-04 | 9.67 | 9.67 | 9.49 | 9.53 | 9.46 | qfq | 2,939,400 | 28,123,200 | -1.45% |
| 2025-07-03 | 9.62 | 9.67 | 9.56 | 9.67 | 9.60 | qfq | 2,563,900 | 24,666,032 | 0.73% |
| 2025-07-02 | 9.65 | 9.65 | 9.52 | 9.60 | 9.53 | qfq | 2,341,570 | 22,407,476 | 0.31% |
| 2025-07-01 | 9.55 | 9.67 | 9.44 | 9.57 | 9.50 | qfq | 2,929,950 | 28,000,732 | 0.21% |
| 2025-06-30 | 9.50 | 9.60 | 9.44 | 9.55 | 9.48 | qfq | 2,788,970 | 26,607,138 | 0.32% |
| 2025-06-27 | 9.46 | 9.55 | 9.36 | 9.52 | 9.45 | qfq | 2,843,460 | 26,917,463 | 0.85% |
| 2025-06-26 | 9.43 | 9.47 | 9.33 | 9.44 | 9.37 | qfq | 3,099,600 | 29,146,945 | 0.11% |
| 2025-06-25 | 9.50 | 9.58 | 9.30 | 9.43 | 9.36 | qfq | 4,338,102 | 40,781,107 | -0.74% |
| 2025-06-24 | 9.37 | 9.57 | 9.34 | 9.50 | 9.43 | qfq | 4,292,512 | 40,753,252 | 0.85% |
| 2025-06-23 | 9.33 | 9.44 | 9.16 | 9.42 | 9.35 | qfq | 3,718,542 | 34,739,978 | 2.17% |
| 2025-06-20 | 9.33 | 9.50 | 9.22 | 9.22 | 9.15 | qfq | 4,315,012 | 40,185,464 | -1.28% |
| 2025-06-19 | 9.40 | 9.74 | 9.20 | 9.34 | 9.27 | qfq | 10,075,564 | 95,185,083 | -0.32% |
| 2025-06-18 | 9.49 | 9.86 | 9.33 | 9.37 | 9.30 | qfq | 7,090,758 | 66,888,227 | -1.99% |
| 2025-06-17 | 9.52 | 10.42 | 9.27 | 9.56 | 9.49 | qfq | 13,026,512 | 125,402,646 | 0.95% |
| 2025-06-16 | 9.41 | 9.59 | 9.35 | 9.47 | 9.40 | qfq | 3,115,600 | 29,492,671 | 0.32% |
| 2025-06-13 | 9.81 | 9.83 | 9.41 | 9.44 | 9.37 | qfq | 5,113,202 | 48,913,522 | -2.78% |
| 2025-06-12 | 9.51 | 9.71 | 9.51 | 9.71 | 9.64 | qfq | 4,795,600 | 46,140,121 | 1.46% |
| 2025-06-11 | 9.36 | 9.60 | 9.36 | 9.57 | 9.50 | qfq | 4,335,900 | 41,165,030 | 1.81% |
| 2025-06-10 | 9.36 | 9.47 | 9.25 | 9.40 | 9.33 | qfq | 4,571,397 | 42,744,032 | 0.43% |
| 2025-06-09 | 9.18 | 9.37 | 9.17 | 9.36 | 9.29 | qfq | 3,419,100 | 31,748,633 | 1.74% |
| 2025-06-06 | 9.10 | 9.24 | 9.06 | 9.20 | 9.13 | qfq | 3,610,670 | 33,033,975 | 1.32% |
| 2025-06-05 | 9.24 | 9.25 | 8.97 | 9.08 | 9.01 | qfq | 2,803,000 | 25,583,143 | -0.98% |
| 2025-06-04 | 9.06 | 9.23 | 9.05 | 9.17 | 9.10 | qfq | 3,765,280 | 34,387,739 | 1.44% |
| 2025-06-03 | 8.79 | 9.14 | 8.79 | 9.04 | 8.97 | qfq | 4,945,164 | 44,623,321 | -0.11% |
| 2025-05-30 | 9.52 | 9.70 | 9.00 | 9.05 | 8.98 | qfq | 8,445,100 | 77,847,090 | -2.06% |
| 2025-05-29 | 9.15 | 9.24 | 9.02 | 9.24 | 9.17 | qfq | 3,608,350 | 33,051,726 | 1.32% |
| 2025-05-28 | 9.07 | 9.20 | 9.04 | 9.12 | 9.05 | qfq | 3,893,650 | 35,477,385 | 0.55% |
| 2025-05-27 | 8.95 | 9.25 | 8.89 | 9.07 | 9.00 | qfq | 3,250,910 | 29,389,430 | 1.45% |
| 2025-05-26 | 8.75 | 9.02 | 8.73 | 8.94 | 8.87 | qfq | 2,330,000 | 20,761,859 | 1.59% |
| 2025-05-23 | 8.88 | 8.99 | 8.76 | 8.80 | 8.74 | qfq | 3,419,390 | 30,361,116 | -1.12% |
| 2025-05-22 | 9.00 | 9.09 | 8.80 | 8.90 | 8.83 | qfq | 3,450,400 | 30,795,928 | -1.44% |
| 2025-05-21 | 9.06 | 9.12 | 8.93 | 9.03 | 8.96 | qfq | 3,157,970 | 28,489,405 | -0.33% |
| 2025-05-20 | 9.00 | 9.07 | 8.88 | 9.06 | 8.99 | qfq | 2,992,210 | 26,966,108 | 1.23% |
| 2025-05-19 | 8.86 | 9.08 | 8.83 | 8.95 | 8.88 | qfq | 3,161,402 | 28,291,788 | 1.59% |
| 2025-05-16 | 8.84 | 8.90 | 8.72 | 8.81 | 8.75 | qfq | 2,193,100 | 19,354,603 | 0.23% |
| 2025-05-15 | 8.76 | 8.88 | 8.69 | 8.79 | 8.73 | qfq | 2,616,742 | 23,017,645 | 0.57% |
| 2025-05-14 | 8.76 | 8.82 | 8.72 | 8.74 | 8.68 | qfq | 2,348,700 | 20,561,059 | -0.34% |
| 2025-05-13 | 8.81 | 8.90 | 8.75 | 8.77 | 8.71 | qfq | 2,572,500 | 22,652,427 | -0.11% |
| 2025-05-12 | 8.88 | 8.93 | 8.69 | 8.78 | 8.72 | qfq | 3,022,600 | 26,498,828 | -0.68% |
| 2025-05-09 | 8.83 | 8.90 | 8.75 | 8.84 | 8.78 | qfq | 4,037,150 | 35,614,767 | 0.57% |
| 2025-05-08 | 8.69 | 8.81 | 8.60 | 8.79 | 8.73 | qfq | 2,977,010 | 26,058,308 | 1.03% |
| 2025-05-07 | 8.66 | 8.79 | 8.61 | 8.70 | 8.64 | qfq | 4,267,700 | 37,072,106 | 1.16% |
| 2025-05-06 | 8.50 | 8.65 | 8.49 | 8.60 | 8.54 | qfq | 3,807,002 | 32,634,432 | 1.53% |
| 2025-04-30 | 8.38 | 8.55 | 8.33 | 8.47 | 8.41 | qfq | 3,635,860 | 30,887,724 | 1.93% |
| 2025-04-29 | 8.07 | 8.41 | 8.02 | 8.31 | 8.25 | qfq | 3,788,300 | 31,359,027 | 2.72% |
| 2025-04-28 | 8.31 | 8.36 | 7.94 | 8.09 | 8.03 | qfq | 4,977,010 | 40,173,573 | -3.46% |
| 2025-04-25 | 8.34 | 8.44 | 8.32 | 8.38 | 8.32 | qfq | 1,812,500 | 15,189,769 | 0.12% |
| 2025-04-24 | 8.40 | 8.48 | 8.29 | 8.37 | 8.31 | qfq | 2,363,000 | 19,818,611 | -0.83% |
| 2025-04-23 | 8.53 | 8.63 | 8.40 | 8.44 | 8.38 | qfq | 2,838,200 | 24,121,596 | -1.40% |
| 2025-04-22 | 8.38 | 8.58 | 8.38 | 8.56 | 8.50 | qfq | 4,031,700 | 34,328,732 | 1.90% |
| 2025-04-21 | 8.32 | 8.43 | 8.25 | 8.40 | 8.34 | qfq | 2,533,900 | 21,200,466 | 0.48% |
| 2025-04-18 | 8.51 | 8.55 | 8.23 | 8.36 | 8.30 | qfq | 3,548,000 | 29,645,981 | -1.65% |
| 2025-04-17 | 8.33 | 8.70 | 8.20 | 8.50 | 8.44 | qfq | 5,808,630 | 49,368,972 | 2.04% |
| 2025-04-16 | 8.55 | 8.64 | 8.11 | 8.33 | 8.27 | qfq | 4,797,600 | 39,847,637 | -3.14% |
| 2025-04-15 | 8.68 | 8.74 | 8.54 | 8.60 | 8.54 | qfq | 3,411,870 | 29,370,315 | -0.92% |
| 2025-04-14 | 8.46 | 8.75 | 8.45 | 8.68 | 8.62 | qfq | 4,705,070 | 40,679,453 | 3.46% |
| 2025-04-11 | 8.54 | 8.68 | 8.39 | 8.39 | 8.33 | qfq | 5,020,100 | 42,822,730 | -3.67% |
| 2025-04-10 | 8.41 | 8.91 | 8.33 | 8.71 | 8.65 | qfq | 9,001,824 | 78,242,747 | 2.71% |
| 2025-04-09 | 8.06 | 8.51 | 7.66 | 8.48 | 8.42 | qfq | 8,789,970 | 71,417,336 | 2.91% |
| 2025-04-08 | 7.80 | 8.24 | 7.62 | 8.24 | 8.18 | qfq | 7,899,770 | 63,150,870 | 3.78% |
| 2025-04-07 | 8.58 | 8.58 | 7.94 | 7.94 | 7.88 | qfq | 4,042,100 | 32,559,020 | -9.98% |
| 2025-04-03 | 8.82 | 8.91 | 8.64 | 8.82 | 8.76 | qfq | 3,509,200 | 30,812,116 | 0.68% |
| 2025-04-02 | 8.72 | 8.82 | 8.61 | 8.76 | 8.70 | qfq | 3,938,900 | 34,391,192 | 1.04% |
| 2025-04-01 | 8.48 | 8.80 | 8.48 | 8.67 | 8.61 | qfq | 3,059,170 | 26,597,008 | 2.12% |
| 2025-03-31 | 8.42 | 8.52 | 8.32 | 8.49 | 8.43 | qfq | 3,305,400 | 27,882,868 | -0.47% |
| 2025-03-28 | 8.73 | 8.78 | 8.48 | 8.53 | 8.47 | qfq | 2,652,900 | 22,774,932 | -2.51% |
| 2025-03-27 | 8.86 | 8.95 | 8.65 | 8.75 | 8.69 | qfq | 4,490,200 | 39,452,827 | -1.24% |
| 2025-03-26 | 8.62 | 9.32 | 8.54 | 8.86 | 8.80 | qfq | 7,906,702 | 70,674,780 | 2.90% |
| 2025-03-25 | 8.57 | 8.61 | 8.37 | 8.61 | 8.55 | qfq | 3,035,300 | 25,839,328 | 0.94% |
| 2025-03-24 | 8.80 | 8.88 | 8.33 | 8.53 | 8.47 | qfq | 4,615,400 | 39,507,829 | -3.62% |
| 2025-03-21 | 8.90 | 8.96 | 8.81 | 8.85 | 8.79 | qfq | 3,843,102 | 34,051,463 | -1.12% |
| 2025-03-20 | 9.13 | 9.13 | 8.93 | 8.95 | 8.88 | qfq | 3,366,600 | 30,210,510 | -1.32% |
| 2025-03-19 | 8.93 | 9.18 | 8.91 | 9.07 | 9.00 | qfq | 6,433,459 | 58,086,263 | 1.23% |
| 2025-03-18 | 9.09 | 9.16 | 8.87 | 8.96 | 8.89 | qfq | 4,626,900 | 41,377,460 | -1.10% |
| 2025-03-17 | 8.91 | 9.28 | 8.80 | 9.06 | 8.99 | qfq | 8,066,119 | 72,971,495 | 2.03% |
| 2025-03-14 | 8.83 | 8.88 | 8.75 | 8.88 | 8.81 | qfq | 4,369,400 | 38,571,495 | 0.57% |
| 2025-03-13 | 8.81 | 8.88 | 8.65 | 8.83 | 8.77 | qfq | 4,704,600 | 41,284,730 | 0.46% |
| 2025-03-12 | 9.03 | 9.06 | 8.78 | 8.79 | 8.73 | qfq | 6,564,465 | 58,057,324 | -2.01% |
| 2025-03-11 | 8.72 | 9.10 | 8.67 | 8.97 | 8.90 | qfq | 8,894,940 | 79,369,783 | 1.82% |
| 2025-03-10 | 8.71 | 9.03 | 8.71 | 8.81 | 8.75 | qfq | 11,057,219 | 97,900,162 | 2.32% |
| 2025-03-07 | 8.70 | 8.78 | 8.57 | 8.61 | 8.55 | qfq | 8,296,210 | 72,011,042 | -1.60% |
| 2025-03-06 | 8.82 | 8.86 | 8.66 | 8.75 | 8.69 | qfq | 10,581,519 | 92,319,991 | -1.35% |
| 2025-03-05 | 9.10 | 9.15 | 8.61 | 8.87 | 8.80 | qfq | 15,999,100 | 140,776,229 | -3.27% |
| 2025-03-04 | 8.35 | 9.17 | 8.25 | 9.17 | 9.10 | qfq | 7,149,840 | 64,167,883 | 9.95% |
| 2025-03-03 | 8.25 | 8.50 | 8.24 | 8.34 | 8.28 | qfq | 3,015,900 | 25,258,454 | 0.97% |
| 2025-02-28 | 8.40 | 8.47 | 8.25 | 8.26 | 8.20 | qfq | 2,709,472 | 22,616,527 | -1.78% |
| 2025-02-27 | 8.40 | 8.47 | 8.25 | 8.41 | 8.35 | qfq | 2,495,600 | 20,854,831 | 0.12% |
| 2025-02-26 | 8.36 | 8.50 | 8.35 | 8.40 | 8.34 | qfq | 2,173,457 | 18,290,039 | 0.84% |
| 2025-02-25 | 8.40 | 8.52 | 8.31 | 8.33 | 8.27 | qfq | 3,259,000 | 27,308,906 | -1.77% |
| 2025-02-24 | 8.44 | 8.63 | 8.40 | 8.48 | 8.42 | qfq | 4,212,400 | 35,864,645 | 1.31% |
| 2025-02-21 | 8.55 | 8.58 | 8.32 | 8.37 | 8.31 | qfq | 2,977,000 | 24,947,077 | -2.11% |
| 2025-02-20 | 8.42 | 8.66 | 8.31 | 8.55 | 8.49 | qfq | 4,358,870 | 37,174,876 | 1.30% |
| 2025-02-19 | 8.48 | 8.48 | 8.28 | 8.44 | 8.38 | qfq | 4,098,670 | 34,263,398 | -0.35% |
| 2025-02-18 | 8.64 | 8.84 | 8.44 | 8.47 | 8.41 | qfq | 5,621,717 | 48,425,079 | -2.42% |
| 2025-02-17 | 8.20 | 8.71 | 8.20 | 8.68 | 8.62 | qfq | 5,474,500 | 46,478,234 | 5.34% |
| 2025-02-14 | 8.29 | 8.33 | 8.20 | 8.24 | 8.18 | qfq | 2,071,000 | 17,114,278 | -0.72% |
| 2025-02-13 | 8.31 | 8.42 | 8.27 | 8.30 | 8.24 | qfq | 1,802,754 | 15,035,389 | -0.60% |
| 2025-02-12 | 8.35 | 8.48 | 8.26 | 8.35 | 8.29 | qfq | 2,137,154 | 17,846,116 | -0.24% |
| 2025-02-11 | 8.47 | 8.53 | 8.30 | 8.37 | 8.31 | qfq | 1,939,140 | 16,230,697 | -1.18% |
| 2025-02-10 | 8.34 | 8.48 | 8.34 | 8.47 | 8.41 | qfq | 2,480,830 | 20,911,744 | 1.68% |
| 2025-02-07 | 8.17 | 8.40 | 8.17 | 8.33 | 8.27 | qfq | 2,679,380 | 22,268,731 | 1.96% |
| 2025-02-06 | 8.16 | 8.19 | 7.98 | 8.17 | 8.11 | qfq | 2,130,000 | 17,224,305 | -0.12% |
| 2025-02-05 | 8.13 | 8.28 | 8.07 | 8.18 | 8.12 | qfq | 2,079,300 | 17,032,597 | 1.24% |
| 2025-01-27 | 7.98 | 8.26 | 7.98 | 8.08 | 8.02 | qfq | 2,428,480 | 19,771,599 | 1.25% |
| 2025-01-24 | 7.97 | 8.02 | 7.83 | 7.98 | 7.92 | qfq | 2,324,800 | 18,405,876 | 0.13% |
| 2025-01-23 | 8.02 | 8.18 | 7.97 | 7.97 | 7.91 | qfq | 2,774,900 | 22,434,635 | 0.50% |
| 2025-01-22 | 8.10 | 8.10 | 7.85 | 7.93 | 7.87 | qfq | 2,014,600 | 16,050,754 | -1.61% |
| 2025-01-21 | 8.33 | 8.33 | 7.99 | 8.06 | 8.00 | qfq | 2,535,700 | 20,573,736 | -2.66% |
| 2025-01-20 | 8.11 | 8.32 | 7.96 | 8.28 | 8.22 | qfq | 3,113,100 | 25,554,779 | 2.35% |
| 2025-01-17 | 8.17 | 8.40 | 8.06 | 8.09 | 8.03 | qfq | 3,399,000 | 27,743,401 | -0.98% |
| 2025-01-16 | 8.00 | 8.48 | 8.00 | 8.17 | 8.11 | qfq | 4,885,600 | 40,163,136 | 1.74% |
| 2025-01-15 | 8.00 | 8.20 | 7.86 | 8.03 | 7.97 | qfq | 4,185,050 | 33,568,010 | 0.63% |
| 2025-01-14 | 7.72 | 7.98 | 7.71 | 7.98 | 7.92 | qfq | 2,818,000 | 22,245,374 | 4.18% |
| 2025-01-13 | 7.47 | 7.70 | 7.32 | 7.66 | 7.60 | qfq | 2,710,500 | 20,431,130 | 1.19% |
| 2025-01-10 | 7.88 | 8.00 | 7.55 | 7.57 | 7.51 | qfq | 2,761,100 | 21,347,869 | -4.42% |
| 2025-01-09 | 7.91 | 7.98 | 7.86 | 7.92 | 7.86 | qfq | 2,232,600 | 17,677,898 | -0.38% |
| 2025-01-08 | 7.91 | 8.05 | 7.64 | 7.95 | 7.89 | qfq | 3,830,702 | 30,158,254 | 0.38% |
| 2025-01-07 | 7.68 | 7.92 | 7.60 | 7.92 | 7.86 | qfq | 2,970,300 | 23,082,957 | 3.80% |
| 2025-01-06 | 7.56 | 7.78 | 7.25 | 7.63 | 7.57 | qfq | 3,237,602 | 24,531,303 | 0.00% |
| 2025-01-03 | 8.11 | 8.11 | 7.60 | 7.63 | 7.57 | qfq | 3,891,080 | 30,376,422 | -5.33% |
| 2025-01-02 | 8.04 | 8.43 | 7.97 | 8.06 | 8.00 | qfq | 4,675,400 | 38,418,065 | -0.74% |
| 2024-12-31 | 8.19 | 8.51 | 8.06 | 8.12 | 8.06 | qfq | 4,985,602 | 41,069,606 | -0.61% |
| 2024-12-30 | 8.50 | 8.51 | 8.07 | 8.17 | 8.11 | qfq | 3,423,300 | 27,927,773 | -3.77% |
| 2024-12-27 | 8.19 | 8.56 | 8.17 | 8.49 | 8.43 | qfq | 3,279,700 | 27,743,377 | 2.91% |
| 2024-12-26 | 8.30 | 8.45 | 8.17 | 8.25 | 8.19 | qfq | 3,095,600 | 25,662,164 | 1.23% |
| 2024-12-25 | 8.43 | 8.44 | 7.90 | 8.15 | 8.09 | qfq | 4,623,117 | 37,293,772 | -2.74% |
| 2024-12-24 | 8.55 | 8.66 | 8.19 | 8.38 | 8.32 | qfq | 4,645,921 | 38,946,178 | -2.56% |
| 2024-12-23 | 9.28 | 9.34 | 8.51 | 8.60 | 8.54 | qfq | 5,900,800 | 51,900,004 | -7.43% |
| 2024-12-20 | 9.32 | 9.48 | 9.28 | 9.29 | 9.22 | qfq | 3,404,470 | 31,900,842 | -0.32% |
| 2024-12-19 | 9.19 | 9.57 | 9.11 | 9.32 | 9.25 | qfq | 4,252,970 | 39,569,608 | 0.11% |
| 2024-12-18 | 9.55 | 9.63 | 9.10 | 9.31 | 9.24 | qfq | 4,978,100 | 46,615,626 | -1.59% |
| 2024-12-17 | 10.06 | 10.12 | 9.39 | 9.46 | 9.39 | qfq | 5,628,700 | 54,382,484 | -6.06% |
| 2024-12-16 | 9.97 | 10.40 | 9.97 | 10.07 | 10.00 | qfq | 7,115,554 | 72,186,628 | 1.00% |
| 2024-12-13 | 9.98 | 10.10 | 9.86 | 9.97 | 9.90 | qfq | 4,575,500 | 45,627,354 | -0.60% |
| 2024-12-12 | 10.03 | 10.07 | 9.90 | 10.03 | 9.96 | qfq | 5,975,440 | 59,786,205 | 0.50% |
| 2024-12-11 | 9.49 | 10.02 | 9.49 | 9.98 | 9.91 | qfq | 7,205,407 | 70,774,210 | 4.61% |
| 2024-12-10 | 9.84 | 10.07 | 9.52 | 9.54 | 9.47 | qfq | 5,897,380 | 57,281,715 | -0.93% |
| 2024-12-09 | 10.10 | 10.40 | 9.53 | 9.63 | 9.56 | qfq | 9,483,880 | 94,260,324 | -0.31% |
| 2024-12-06 | 9.47 | 9.75 | 9.41 | 9.66 | 9.59 | qfq | 5,761,630 | 55,554,891 | 2.44% |
| 2024-12-05 | 9.30 | 9.44 | 9.24 | 9.43 | 9.36 | qfq | 3,439,100 | 32,224,548 | 0.86% |
| 2024-12-04 | 9.44 | 9.60 | 9.31 | 9.35 | 9.28 | qfq | 5,668,119 | 53,555,126 | -2.30% |
| 2024-12-03 | 9.46 | 9.80 | 9.36 | 9.57 | 9.50 | qfq | 7,326,352 | 70,195,422 | 1.38% |
| 2024-12-02 | 9.09 | 9.46 | 9.09 | 9.44 | 9.37 | qfq | 5,683,300 | 53,145,775 | 3.40% |
| 2024-11-29 | 9.10 | 9.30 | 8.92 | 9.13 | 9.06 | qfq | 4,793,642 | 43,579,032 | 0.33% |
| 2024-11-28 | 8.91 | 9.15 | 8.91 | 9.10 | 9.03 | qfq | 4,244,230 | 38,512,434 | 2.25% |
| 2024-11-27 | 8.94 | 8.97 | 8.53 | 8.90 | 8.83 | qfq | 4,310,912 | 37,650,457 | -0.67% |
| 2024-11-26 | 9.06 | 9.21 | 8.92 | 8.96 | 8.89 | qfq | 3,723,500 | 33,715,493 | -0.78% |
| 2024-11-25 | 9.30 | 9.36 | 8.82 | 9.03 | 8.96 | qfq | 8,711,600 | 78,233,581 | -2.80% |
| 2024-11-22 | 9.32 | 9.77 | 9.27 | 9.29 | 9.22 | qfq | 9,039,200 | 85,677,501 | -0.32% |
| 2024-11-21 | 9.30 | 9.55 | 9.19 | 9.32 | 9.25 | qfq | 5,552,751 | 51,946,626 | -0.43% |
| 2024-11-20 | 8.78 | 9.45 | 8.78 | 9.36 | 9.29 | qfq | 8,110,924 | 74,587,001 | 7.59% |
| 2024-11-19 | 8.68 | 8.72 | 8.47 | 8.70 | 8.64 | qfq | 3,594,770 | 30,986,493 | 1.28% |
| 2024-11-18 | 8.84 | 8.91 | 8.52 | 8.59 | 8.53 | qfq | 3,638,900 | 31,620,094 | -1.60% |
| 2024-11-15 | 9.11 | 9.16 | 8.72 | 8.73 | 8.67 | qfq | 5,326,152 | 47,563,659 | -4.59% |
| 2024-11-14 | 9.54 | 9.69 | 9.13 | 9.15 | 9.08 | qfq | 5,988,910 | 56,190,485 | -4.49% |
| 2024-11-13 | 9.44 | 9.63 | 9.33 | 9.58 | 9.51 | qfq | 5,645,540 | 53,703,023 | 0.21% |
| 2024-11-12 | 9.51 | 9.70 | 9.38 | 9.56 | 9.49 | qfq | 7,248,570 | 69,279,942 | 0.00% |
| 2024-11-11 | 9.70 | 9.79 | 9.45 | 9.56 | 9.49 | qfq | 9,614,080 | 91,912,288 | -3.73% |
| 2024-11-08 | 9.64 | 10.47 | 9.44 | 9.93 | 9.86 | qfq | 13,661,320 | 135,718,641 | 3.65% |
| 2024-11-07 | 9.25 | 9.77 | 9.13 | 9.58 | 9.51 | qfq | 10,609,760 | 101,394,065 | 2.24% |
| 2024-11-06 | 9.65 | 9.75 | 9.30 | 9.37 | 9.30 | qfq | 11,616,764 | 110,415,562 | -3.00% |
| 2024-11-05 | 9.55 | 9.92 | 9.39 | 9.66 | 9.59 | qfq | 15,789,737 | 151,810,679 | -0.31% |
| 2024-11-04 | 8.85 | 9.69 | 8.63 | 9.69 | 9.62 | qfq | 18,036,302 | 165,591,231 | 9.99% |
| 2024-11-01 | 8.55 | 9.04 | 8.28 | 8.81 | 8.75 | qfq | 13,209,284 | 114,795,922 | 2.44% |
| 2024-10-31 | 8.58 | 8.85 | 8.51 | 8.60 | 8.54 | qfq | 11,811,770 | 102,116,664 | -2.82% |
| 2024-10-30 | 8.12 | 9.20 | 8.12 | 8.85 | 8.79 | qfq | 16,413,040 | 141,858,780 | 4.36% |
| 2024-10-29 | 8.36 | 9.21 | 8.09 | 8.48 | 8.42 | qfq | 15,266,818 | 131,762,869 | 1.31% |
| 2024-10-28 | 8.15 | 8.38 | 8.13 | 8.37 | 8.31 | qfq | 5,275,349 | 43,718,894 | 3.08% |
| 2024-10-25 | 8.01 | 8.20 | 7.99 | 8.12 | 8.06 | qfq | 4,791,112 | 38,853,097 | 1.50% |
| 2024-10-24 | 7.75 | 8.13 | 7.72 | 8.00 | 7.94 | qfq | 5,157,652 | 40,893,375 | 2.96% |
| 2024-10-23 | 7.81 | 7.89 | 7.72 | 7.77 | 7.71 | qfq | 3,157,002 | 24,660,356 | -0.26% |
| 2024-10-22 | 7.57 | 7.79 | 7.57 | 7.79 | 7.73 | qfq | 3,542,054 | 27,337,370 | 2.10% |
| 2024-10-21 | 7.69 | 7.73 | 7.59 | 7.63 | 7.57 | qfq | 3,107,400 | 23,750,912 | -0.78% |
| 2024-10-18 | 7.55 | 7.74 | 7.49 | 7.69 | 7.63 | qfq | 3,893,509 | 29,621,748 | 1.59% |
| 2024-10-17 | 7.61 | 7.91 | 7.56 | 7.57 | 7.51 | qfq | 3,704,810 | 28,595,510 | 0.00% |
| 2024-10-16 | 7.57 | 7.66 | 7.51 | 7.57 | 7.51 | qfq | 2,693,616 | 20,400,189 | -0.53% |
| 2024-10-15 | 7.75 | 7.77 | 7.57 | 7.61 | 7.55 | qfq | 3,789,616 | 29,127,880 | -1.81% |
| 2024-10-14 | 7.55 | 7.85 | 7.51 | 7.75 | 7.69 | qfq | 5,063,400 | 38,981,437 | 4.73% |
| 2024-10-11 | 7.69 | 7.70 | 7.35 | 7.40 | 7.35 | qfq | 3,599,281 | 27,037,256 | -3.65% |
| 2024-10-10 | 7.56 | 7.79 | 7.48 | 7.68 | 7.62 | qfq | 5,259,462 | 40,376,751 | 1.99% |
| 2024-10-09 | 8.30 | 8.30 | 7.53 | 7.53 | 7.47 | qfq | 7,859,840 | 61,218,680 | -10.04% |
| 2024-10-08 | 8.99 | 8.99 | 7.82 | 8.37 | 8.31 | qfq | 12,032,662 | 101,683,192 | 1.33% |
| 2024-09-30 | 7.85 | 8.29 | 7.55 | 8.26 | 8.20 | qfq | 12,077,418 | 95,912,942 | 8.26% |
| 2024-09-27 | 7.55 | 7.69 | 7.36 | 7.63 | 7.57 | qfq | 6,022,240 | 45,304,083 | 2.83% |
| 2024-09-26 | 7.16 | 7.45 | 7.12 | 7.42 | 7.37 | qfq | 3,748,800 | 27,448,544 | 3.06% |
| 2024-09-25 | 7.13 | 7.42 | 7.08 | 7.20 | 7.15 | qfq | 4,925,949 | 35,718,960 | 2.27% |
| 2024-09-24 | 6.90 | 7.04 | 6.89 | 7.04 | 6.99 | qfq | 2,344,130 | 16,393,336 | 2.47% |
| 2024-09-23 | 6.75 | 6.93 | 6.75 | 6.87 | 6.82 | qfq | 1,991,500 | 13,683,097 | 1.03% |
| 2024-09-20 | 6.81 | 6.84 | 6.73 | 6.80 | 6.75 | qfq | 1,679,119 | 11,388,861 | -0.29% |
| 2024-09-19 | 6.58 | 6.84 | 6.57 | 6.82 | 6.77 | qfq | 2,841,549 | 19,183,345 | 4.28% |
| 2024-09-18 | 6.75 | 6.77 | 6.42 | 6.54 | 6.49 | qfq | 2,476,619 | 16,207,295 | -2.53% |
| 2024-09-13 | 6.66 | 6.79 | 6.59 | 6.71 | 6.66 | qfq | 2,184,100 | 14,691,125 | 0.90% |
| 2024-09-12 | 6.62 | 6.73 | 6.57 | 6.65 | 6.60 | qfq | 1,954,117 | 13,056,260 | 0.45% |
| 2024-09-11 | 6.64 | 6.73 | 6.61 | 6.62 | 6.57 | qfq | 2,252,600 | 15,001,956 | -0.75% |
| 2024-09-10 | 6.63 | 6.94 | 6.47 | 6.67 | 6.62 | qfq | 4,185,900 | 28,090,617 | 1.06% |
| 2024-09-09 | 6.45 | 6.63 | 6.41 | 6.60 | 6.55 | qfq | 1,685,400 | 11,063,617 | 1.85% |
| 2024-09-06 | 6.65 | 6.69 | 6.45 | 6.48 | 6.43 | qfq | 1,350,600 | 8,845,763 | -2.70% |
| 2024-09-05 | 6.58 | 6.67 | 6.56 | 6.66 | 6.61 | qfq | 1,437,200 | 9,517,142 | 1.22% |
| 2024-09-04 | 6.69 | 6.69 | 6.50 | 6.58 | 6.53 | qfq | 1,604,801 | 10,585,597 | -1.05% |
| 2024-09-03 | 6.61 | 6.76 | 6.57 | 6.65 | 6.60 | qfq | 1,888,000 | 12,629,634 | 0.15% |
| 2024-09-02 | 6.68 | 6.80 | 6.64 | 6.64 | 6.59 | qfq | 2,158,612 | 14,529,514 | -0.45% |
| 2024-08-30 | 6.70 | 6.76 | 6.64 | 6.67 | 6.62 | qfq | 2,696,112 | 18,061,069 | -0.30% |
| 2024-08-29 | 6.60 | 6.73 | 6.52 | 6.69 | 6.64 | qfq | 1,712,200 | 11,371,910 | 0.90% |
| 2024-08-28 | 6.48 | 6.73 | 6.44 | 6.63 | 6.58 | qfq | 2,141,700 | 14,169,025 | 1.69% |
| 2024-08-27 | 6.44 | 6.59 | 6.39 | 6.52 | 6.47 | qfq | 2,266,301 | 14,658,453 | 0.77% |
| 2024-08-26 | 6.27 | 6.50 | 6.21 | 6.47 | 6.42 | qfq | 2,356,000 | 15,132,495 | 4.19% |
| 2024-08-23 | 6.30 | 6.34 | 6.18 | 6.21 | 6.16 | qfq | 2,113,700 | 13,208,308 | -1.90% |
| 2024-08-22 | 6.43 | 6.51 | 6.33 | 6.33 | 6.28 | qfq | 1,416,600 | 9,069,741 | -2.16% |
| 2024-08-21 | 6.42 | 6.53 | 6.41 | 6.47 | 6.42 | qfq | 1,078,189 | 6,974,081 | 0.15% |
| 2024-08-20 | 6.66 | 6.66 | 6.42 | 6.46 | 6.41 | qfq | 1,650,000 | 10,740,026 | -2.42% |
| 2024-08-19 | 6.61 | 6.65 | 6.53 | 6.62 | 6.57 | qfq | 1,324,970 | 8,765,863 | 0.00% |
| 2024-08-16 | 6.81 | 6.81 | 6.60 | 6.62 | 6.57 | qfq | 2,447,270 | 16,333,987 | -2.36% |
| 2024-08-15 | 6.71 | 6.83 | 6.63 | 6.78 | 6.73 | qfq | 2,446,700 | 16,508,185 | 0.74% |
| 2024-08-14 | 6.74 | 6.82 | 6.71 | 6.73 | 6.68 | qfq | 1,884,900 | 12,741,450 | -0.44% |
| 2024-08-13 | 6.78 | 6.83 | 6.66 | 6.76 | 6.71 | qfq | 2,477,800 | 16,701,309 | -0.88% |
| 2024-08-12 | 6.95 | 6.96 | 6.80 | 6.82 | 6.77 | qfq | 2,510,900 | 17,239,751 | -0.44% |
| 2024-08-09 | 6.87 | 6.95 | 6.78 | 6.85 | 6.80 | qfq | 3,108,115 | 21,375,366 | 0.29% |
| 2024-08-08 | 6.73 | 6.84 | 6.66 | 6.83 | 6.78 | qfq | 2,285,700 | 15,501,242 | 1.19% |
| 2024-08-07 | 6.73 | 6.79 | 6.66 | 6.75 | 6.70 | qfq | 1,748,252 | 11,780,746 | -0.30% |
| 2024-08-06 | 6.66 | 6.82 | 6.65 | 6.77 | 6.72 | qfq | 3,057,300 | 20,611,854 | 2.58% |
| 2024-08-05 | 6.73 | 6.87 | 6.60 | 6.60 | 6.55 | qfq | 3,369,251 | 22,719,685 | -1.93% |
| 2024-08-02 | 6.83 | 6.90 | 6.71 | 6.73 | 6.68 | qfq | 2,849,100 | 19,388,619 | -2.18% |
| 2024-08-01 | 6.82 | 7.12 | 6.78 | 6.88 | 6.83 | qfq | 5,013,824 | 34,706,564 | -0.58% |
| 2024-07-31 | 6.83 | 7.06 | 6.54 | 6.92 | 6.87 | qfq | 9,407,994 | 64,325,386 | 0.58% |
| 2024-07-30 | 6.63 | 6.97 | 6.56 | 6.88 | 6.83 | qfq | 7,286,073 | 49,583,418 | 0.15% |
| 2024-07-29 | 7.21 | 7.92 | 6.53 | 6.87 | 6.82 | qfq | 11,562,100 | 82,252,001 | -4.58% |
| 2024-07-26 | 6.97 | 7.20 | 6.87 | 7.20 | 7.15 | qfq | 5,780,569 | 40,659,971 | 2.86% |
| 2024-07-25 | 6.63 | 7.01 | 6.51 | 7.00 | 6.95 | qfq | 4,547,700 | 31,117,398 | 5.26% |
| 2024-07-24 | 6.58 | 6.72 | 6.45 | 6.65 | 6.60 | qfq | 3,159,100 | 20,908,427 | 0.91% |
| 2024-07-23 | 6.57 | 6.70 | 6.54 | 6.59 | 6.54 | qfq | 2,671,900 | 17,668,638 | 0.46% |
| 2024-07-22 | 6.46 | 6.57 | 6.32 | 6.56 | 6.51 | qfq | 1,982,600 | 12,795,746 | 2.18% |
| 2024-07-19 | 6.41 | 6.48 | 6.29 | 6.42 | 6.37 | qfq | 1,458,300 | 9,328,897 | 0.16% |
| 2024-07-18 | 6.40 | 6.44 | 6.24 | 6.41 | 6.36 | qfq | 1,924,470 | 12,205,891 | -0.62% |
| 2024-07-17 | 6.49 | 6.58 | 6.39 | 6.45 | 6.40 | qfq | 1,369,400 | 8,844,136 | -0.92% |
| 2024-07-16 | 6.54 | 6.60 | 6.48 | 6.51 | 6.46 | qfq | 1,518,197 | 9,904,820 | -1.06% |
| 2024-07-15 | 6.74 | 6.78 | 6.54 | 6.58 | 6.53 | qfq | 2,263,200 | 14,982,689 | -2.95% |
| 2024-07-12 | 6.78 | 7.16 | 6.71 | 6.78 | 6.73 | qfq | 4,163,270 | 28,650,964 | 0.89% |
| 2024-07-11 | 6.48 | 6.76 | 6.48 | 6.72 | 6.67 | qfq | 3,302,066 | 21,936,210 | 5.49% |
| 2024-07-10 | 6.49 | 6.52 | 6.33 | 6.37 | 6.32 | qfq | 2,294,000 | 14,678,602 | -2.75% |
| 2024-07-09 | 6.62 | 6.71 | 6.26 | 6.55 | 6.50 | qfq | 3,749,840 | 24,209,390 | -0.76% |
| 2024-07-08 | 6.83 | 6.90 | 6.60 | 6.60 | 6.53 | qfq | 2,610,300 | 17,506,829 | -5.71% |
| 2024-07-05 | 6.84 | 7.08 | 6.75 | 7.00 | 6.92 | qfq | 2,066,100 | 14,383,498 | 1.74% |
| 2024-07-04 | 7.12 | 7.16 | 6.86 | 6.88 | 6.80 | qfq | 2,423,000 | 16,895,060 | -4.18% |
| 2024-07-03 | 7.21 | 7.42 | 7.13 | 7.18 | 7.10 | qfq | 2,626,200 | 19,061,960 | -0.28% |
| 2024-07-02 | 7.06 | 7.43 | 7.01 | 7.20 | 7.12 | qfq | 3,007,600 | 21,736,145 | 2.13% |
| 2024-07-01 | 6.96 | 7.08 | 6.90 | 7.05 | 6.97 | qfq | 2,079,928 | 14,533,303 | 1.73% |
| 2024-06-28 | 6.92 | 7.03 | 6.83 | 6.93 | 6.85 | qfq | 1,484,600 | 10,334,951 | 0.73% |
| 2024-06-27 | 7.00 | 7.19 | 6.88 | 6.88 | 6.80 | qfq | 1,919,100 | 13,455,743 | -1.71% |
| 2024-06-26 | 6.79 | 7.02 | 6.69 | 7.00 | 6.92 | qfq | 1,989,700 | 13,646,253 | 3.09% |
| 2024-06-25 | 6.58 | 6.90 | 6.58 | 6.79 | 6.71 | qfq | 2,464,051 | 16,663,107 | 3.19% |
| 2024-06-24 | 6.79 | 6.81 | 6.53 | 6.58 | 6.51 | qfq | 2,675,783 | 17,744,539 | -4.36% |
| 2024-06-21 | 6.95 | 7.05 | 6.83 | 6.88 | 6.80 | qfq | 1,855,600 | 12,866,902 | -0.72% |
| 2024-06-20 | 7.23 | 7.27 | 6.90 | 6.93 | 6.85 | qfq | 3,126,352 | 21,993,157 | -4.55% |
| 2024-06-19 | 7.28 | 7.33 | 7.20 | 7.26 | 7.18 | qfq | 1,487,192 | 10,804,264 | -0.14% |
| 2024-06-18 | 7.11 | 7.30 | 7.11 | 7.27 | 7.19 | qfq | 1,487,972 | 10,790,341 | 1.54% |
| 2024-06-17 | 7.27 | 7.35 | 7.13 | 7.16 | 7.08 | qfq | 1,841,802 | 13,289,966 | -2.72% |
| 2024-06-14 | 7.32 | 7.43 | 7.22 | 7.36 | 7.28 | qfq | 1,927,000 | 14,138,740 | 0.41% |
| 2024-06-13 | 7.50 | 7.53 | 7.30 | 7.33 | 7.25 | qfq | 1,827,900 | 13,465,216 | -0.95% |
| 2024-06-12 | 7.24 | 7.44 | 7.19 | 7.40 | 7.32 | qfq | 2,112,870 | 15,530,000 | 2.35% |
| 2024-06-11 | 7.36 | 7.36 | 7.07 | 7.23 | 7.15 | qfq | 3,143,574 | 22,578,329 | -1.77% |
| 2024-06-07 | 7.11 | 7.42 | 7.09 | 7.36 | 7.28 | qfq | 4,991,500 | 36,495,305 | 4.69% |
| 2024-06-06 | 7.54 | 7.61 | 7.00 | 7.03 | 6.95 | qfq | 4,635,400 | 33,241,596 | -7.01% |
| 2024-06-05 | 7.67 | 7.68 | 7.50 | 7.56 | 7.48 | qfq | 1,687,100 | 12,810,113 | -1.43% |
| 2024-06-04 | 7.80 | 7.80 | 7.57 | 7.67 | 7.58 | qfq | 2,160,550 | 16,526,648 | -2.04% |
| 2024-06-03 | 8.08 | 8.11 | 7.73 | 7.83 | 7.74 | qfq | 2,252,300 | 17,784,972 | -3.09% |
| 2024-05-31 | 8.18 | 8.20 | 8.05 | 8.08 | 7.99 | qfq | 1,302,101 | 10,533,558 | -0.49% |
| 2024-05-30 | 8.35 | 8.35 | 8.10 | 8.12 | 8.03 | qfq | 1,738,234 | 14,224,984 | -1.93% |
| 2024-05-29 | 8.26 | 8.39 | 8.15 | 8.28 | 8.19 | qfq | 1,582,637 | 13,090,436 | 0.36% |
| 2024-05-28 | 8.43 | 8.44 | 8.20 | 8.25 | 8.16 | qfq | 1,830,837 | 15,164,102 | -2.14% |
| 2024-05-27 | 8.51 | 8.55 | 8.29 | 8.43 | 8.34 | qfq | 2,196,150 | 18,438,348 | -0.94% |
| 2024-05-24 | 8.45 | 8.56 | 8.30 | 8.51 | 8.41 | qfq | 3,055,100 | 25,955,939 | 1.67% |
| 2024-05-23 | 8.64 | 8.65 | 8.36 | 8.37 | 8.28 | qfq | 2,585,200 | 21,918,251 | -3.35% |
| 2024-05-22 | 8.65 | 8.72 | 8.62 | 8.66 | 8.56 | qfq | 2,195,900 | 19,036,903 | 0.00% |
| 2024-05-21 | 8.67 | 8.73 | 8.57 | 8.66 | 8.56 | qfq | 2,903,270 | 25,047,745 | 0.12% |
| 2024-05-20 | 8.67 | 8.74 | 8.60 | 8.65 | 8.55 | qfq | 3,097,700 | 26,823,660 | -0.12% |
| 2024-05-17 | 8.57 | 8.73 | 8.57 | 8.66 | 8.56 | qfq | 2,480,700 | 21,461,019 | 0.23% |
| 2024-05-16 | 8.60 | 8.73 | 8.58 | 8.64 | 8.54 | qfq | 2,938,100 | 25,417,040 | 0.47% |
| 2024-05-15 | 8.48 | 8.73 | 8.35 | 8.60 | 8.50 | qfq | 4,784,000 | 41,137,206 | 1.65% |
| 2024-05-14 | 8.29 | 8.60 | 8.20 | 8.46 | 8.37 | qfq | 4,473,102 | 37,610,471 | 1.93% |
| 2024-05-13 | 8.44 | 8.97 | 8.23 | 8.30 | 8.21 | qfq | 5,761,454 | 48,975,533 | -2.35% |
| 2024-05-10 | 8.45 | 8.53 | 8.29 | 8.50 | 8.41 | qfq | 3,650,930 | 30,829,625 | 0.71% |
| 2024-05-09 | 8.29 | 8.48 | 8.25 | 8.44 | 8.35 | qfq | 3,007,640 | 25,379,431 | 2.06% |
| 2024-05-08 | 8.41 | 8.43 | 8.23 | 8.27 | 8.18 | qfq | 2,709,824 | 22,511,129 | -1.90% |
| 2024-05-07 | 8.42 | 8.50 | 8.31 | 8.43 | 8.34 | qfq | 2,889,910 | 24,215,504 | 0.00% |
| 2024-05-06 | 8.25 | 8.55 | 8.25 | 8.43 | 8.34 | qfq | 3,794,416 | 31,769,697 | 3.18% |
| 2024-04-30 | 8.52 | 8.55 | 8.02 | 8.17 | 8.08 | qfq | 6,414,912 | 52,709,636 | -3.88% |
| 2024-04-29 | 8.07 | 8.57 | 8.07 | 8.50 | 8.41 | qfq | 5,651,737 | 47,204,452 | 5.99% |
| 2024-04-26 | 8.04 | 8.15 | 7.83 | 8.02 | 7.93 | qfq | 4,413,789 | 35,363,349 | 0.75% |
| 2024-04-25 | 7.78 | 8.18 | 7.74 | 7.96 | 7.87 | qfq | 4,485,512 | 35,718,276 | 1.53% |
| 2024-04-24 | 7.74 | 7.88 | 7.71 | 7.84 | 7.75 | qfq | 2,914,612 | 22,755,323 | 0.64% |
| 2024-04-23 | 7.76 | 7.98 | 7.70 | 7.79 | 7.70 | qfq | 3,839,000 | 30,095,511 | 2.37% |
| 2024-04-22 | 7.69 | 7.81 | 7.44 | 7.61 | 7.53 | qfq | 3,770,930 | 28,806,329 | -1.04% |
| 2024-04-19 | 7.87 | 7.96 | 7.66 | 7.69 | 7.60 | qfq | 4,428,637 | 34,359,107 | -2.53% |
| 2024-04-18 | 7.82 | 8.10 | 7.63 | 7.89 | 7.80 | qfq | 7,233,170 | 57,125,507 | -0.13% |
| 2024-04-17 | 7.33 | 8.09 | 7.32 | 7.90 | 7.81 | qfq | 9,857,319 | 77,475,043 | 2.73% |
| 2024-04-16 | 7.69 | 7.99 | 7.69 | 7.69 | 7.60 | qfq | 3,806,800 | 29,352,209 | -9.95% |
| 2024-04-15 | 8.68 | 8.90 | 8.54 | 8.54 | 8.44 | qfq | 8,919,520 | 76,547,032 | -10.01% |
| 2024-04-12 | 9.65 | 9.87 | 9.41 | 9.49 | 9.38 | qfq | 14,787,879 | 141,320,539 | -5.01% |
| 2024-04-11 | 9.81 | 10.56 | 9.60 | 9.99 | 9.88 | qfq | 22,476,149 | 226,757,212 | 4.06% |
| 2024-04-10 | 9.90 | 10.04 | 9.34 | 9.60 | 9.49 | qfq | 16,334,949 | 156,969,734 | -5.51% |
| 2024-04-09 | 9.25 | 10.16 | 9.19 | 10.16 | 10.05 | qfq | 8,430,799 | 82,982,747 | 9.96% |
| 2024-04-08 | 9.50 | 9.55 | 9.23 | 9.24 | 9.14 | qfq | 3,293,100 | 30,807,687 | -2.63% |
| 2024-04-03 | 9.46 | 9.53 | 9.34 | 9.49 | 9.38 | qfq | 3,553,500 | 33,556,591 | 0.42% |
| 2024-04-02 | 9.50 | 9.51 | 9.34 | 9.45 | 9.34 | qfq | 2,675,135 | 25,241,124 | 0.32% |
| 2024-04-01 | 9.26 | 9.43 | 9.23 | 9.42 | 9.31 | qfq | 2,987,400 | 27,908,910 | 2.17% |
| 2024-03-29 | 9.03 | 9.22 | 9.02 | 9.22 | 9.12 | qfq | 2,581,670 | 23,661,951 | 1.88% |
| 2024-03-28 | 8.74 | 9.14 | 8.74 | 9.05 | 8.95 | qfq | 3,340,785 | 30,107,603 | 2.49% |
| 2024-03-27 | 9.05 | 9.16 | 8.82 | 8.83 | 8.73 | qfq | 2,889,685 | 25,935,055 | -2.43% |
| 2024-03-26 | 9.05 | 9.20 | 8.86 | 9.05 | 8.95 | qfq | 3,625,570 | 32,766,585 | -0.44% |
| 2024-03-25 | 9.30 | 9.37 | 9.01 | 9.09 | 8.99 | qfq | 4,011,200 | 36,882,871 | -2.78% |
| 2024-03-22 | 9.63 | 9.65 | 9.25 | 9.35 | 9.25 | qfq | 4,271,880 | 40,105,337 | -2.91% |
| 2024-03-21 | 9.55 | 9.66 | 9.43 | 9.63 | 9.52 | qfq | 3,327,640 | 31,854,397 | 0.84% |
| 2024-03-20 | 9.41 | 9.55 | 9.39 | 9.55 | 9.44 | qfq | 3,282,070 | 31,078,190 | 1.60% |
| 2024-03-19 | 9.46 | 9.52 | 9.35 | 9.40 | 9.30 | qfq | 3,532,500 | 33,333,110 | 0.11% |
| 2024-03-18 | 9.28 | 9.41 | 9.25 | 9.39 | 9.29 | qfq | 4,017,600 | 37,467,779 | 1.73% |
| 2024-03-15 | 9.07 | 9.29 | 8.94 | 9.23 | 9.13 | qfq | 4,993,700 | 45,625,812 | 1.88% |
| 2024-03-14 | 9.04 | 9.18 | 8.90 | 9.06 | 8.96 | qfq | 3,889,200 | 35,270,791 | 0.22% |
| 2024-03-13 | 9.12 | 9.19 | 8.94 | 9.04 | 8.94 | qfq | 3,426,600 | 30,881,413 | -0.88% |
| 2024-03-12 | 8.89 | 9.12 | 8.84 | 9.12 | 9.02 | qfq | 4,513,600 | 40,583,665 | 2.70% |
| 2024-03-11 | 8.75 | 8.88 | 8.63 | 8.88 | 8.78 | qfq | 3,162,758 | 27,640,433 | 1.83% |
| 2024-03-08 | 8.74 | 8.83 | 8.56 | 8.72 | 8.62 | qfq | 3,274,900 | 28,391,931 | -0.91% |
| 2024-03-07 | 8.87 | 8.95 | 8.75 | 8.80 | 8.70 | qfq | 3,218,600 | 28,455,150 | 0.46% |
| 2024-03-06 | 8.50 | 8.84 | 8.50 | 8.76 | 8.66 | qfq | 3,141,600 | 27,460,996 | 0.69% |
| 2024-03-05 | 8.98 | 9.06 | 8.68 | 8.70 | 8.60 | qfq | 4,728,800 | 41,709,710 | -3.12% |
| 2024-03-04 | 8.92 | 9.06 | 8.76 | 8.98 | 8.88 | qfq | 4,625,542 | 41,389,298 | 0.56% |
| 2024-03-01 | 9.03 | 9.06 | 8.74 | 8.93 | 8.83 | qfq | 4,837,000 | 42,899,561 | -0.67% |
| 2024-02-29 | 8.54 | 9.02 | 8.22 | 8.99 | 8.89 | qfq | 6,229,690 | 54,917,510 | 3.81% |
| 2024-02-28 | 9.65 | 9.99 | 8.66 | 8.66 | 8.56 | qfq | 10,474,000 | 96,698,878 | -9.98% |
| 2024-02-27 | 9.23 | 9.62 | 9.19 | 9.62 | 9.51 | qfq | 4,521,400 | 42,681,959 | 4.00% |
| 2024-02-26 | 9.10 | 9.58 | 9.06 | 9.25 | 9.15 | qfq | 6,657,990 | 61,895,555 | 1.65% |
| 2024-02-23 | 8.65 | 9.30 | 8.61 | 9.10 | 9.00 | qfq | 6,056,600 | 53,909,561 | 5.81% |
| 2024-02-22 | 8.21 | 8.60 | 8.16 | 8.60 | 8.50 | qfq | 4,909,770 | 41,557,420 | 4.37% |
| 2024-02-21 | 8.06 | 8.57 | 7.91 | 8.24 | 8.15 | qfq | 5,511,762 | 45,790,436 | 2.23% |
| 2024-02-20 | 7.84 | 8.11 | 7.70 | 8.06 | 7.97 | qfq | 5,481,950 | 43,681,319 | 2.28% |
| 2024-02-19 | 7.63 | 7.96 | 7.50 | 7.88 | 7.79 | qfq | 7,698,105 | 59,975,220 | 3.14% |
| 2024-02-08 | 7.05 | 7.65 | 6.53 | 7.64 | 7.55 | qfq | 14,044,762 | 98,278,356 | 5.23% |
| 2024-02-07 | 8.01 | 8.08 | 7.26 | 7.26 | 7.18 | qfq | 9,079,700 | 66,621,801 | -10.04% |
| 2024-02-06 | 8.30 | 8.45 | 7.79 | 8.07 | 7.98 | qfq | 8,050,848 | 64,075,942 | -6.81% |
| 2024-02-05 | 9.50 | 9.72 | 8.66 | 8.66 | 8.56 | qfq | 5,445,100 | 47,832,858 | -9.98% |
| 2024-02-02 | 9.97 | 10.31 | 9.22 | 9.62 | 9.51 | qfq | 4,415,157 | 43,393,178 | -3.12% |
| 2024-02-01 | 10.19 | 10.29 | 9.70 | 9.93 | 9.82 | qfq | 4,798,120 | 47,721,108 | -3.40% |
| 2024-01-31 | 11.15 | 11.15 | 10.18 | 10.28 | 10.17 | qfq | 4,126,570 | 43,464,826 | -7.47% |
| 2024-01-30 | 11.49 | 11.49 | 11.06 | 11.11 | 10.99 | qfq | 2,627,770 | 29,572,897 | -3.73% |
| 2024-01-29 | 12.10 | 12.20 | 11.53 | 11.54 | 11.41 | qfq | 3,435,800 | 40,398,481 | -5.10% |
| 2024-01-26 | 11.87 | 12.28 | 11.77 | 12.16 | 12.02 | qfq | 3,674,230 | 44,501,979 | 2.70% |
| 2024-01-25 | 11.16 | 11.86 | 11.14 | 11.84 | 11.71 | qfq | 3,673,340 | 42,351,121 | 6.38% |
| 2024-01-24 | 10.77 | 11.19 | 10.69 | 11.13 | 11.01 | qfq | 3,947,400 | 43,403,885 | 3.44% |
| 2024-01-23 | 11.20 | 11.20 | 10.56 | 10.76 | 10.64 | qfq | 4,605,727 | 49,463,981 | -2.89% |
| 2024-01-22 | 11.95 | 11.95 | 11.00 | 11.08 | 10.96 | qfq | 3,991,050 | 45,746,166 | -6.18% |
| 2024-01-19 | 12.02 | 12.19 | 11.77 | 11.81 | 11.68 | qfq | 2,797,900 | 33,364,257 | -2.64% |
| 2024-01-18 | 12.21 | 12.38 | 11.61 | 12.13 | 11.99 | qfq | 5,135,670 | 61,392,862 | -2.10% |
| 2024-01-17 | 12.49 | 12.87 | 12.39 | 12.39 | 12.25 | qfq | 5,272,740 | 66,318,616 | -1.51% |
| 2024-01-16 | 12.68 | 12.82 | 12.28 | 12.58 | 12.44 | qfq | 4,756,840 | 59,556,172 | -1.41% |
| 2024-01-15 | 12.86 | 12.98 | 12.68 | 12.76 | 12.62 | qfq | 4,217,970 | 53,999,120 | -1.39% |
| 2024-01-12 | 13.49 | 13.57 | 12.91 | 12.94 | 12.80 | qfq | 6,011,100 | 79,359,634 | -0.77% |
| 2024-01-11 | 12.80 | 13.34 | 12.80 | 13.04 | 12.89 | qfq | 4,970,100 | 64,663,641 | 1.48% |
| 2024-01-10 | 12.79 | 13.06 | 12.65 | 12.85 | 12.71 | qfq | 5,079,700 | 65,037,930 | -0.31% |
| 2024-01-09 | 13.06 | 13.56 | 12.69 | 12.89 | 12.75 | qfq | 7,554,800 | 98,412,394 | -0.69% |
| 2024-01-08 | 13.19 | 13.30 | 12.90 | 12.98 | 12.84 | qfq | 5,038,791 | 65,653,399 | -2.33% |
| 2024-01-05 | 13.51 | 13.82 | 13.20 | 13.29 | 13.14 | qfq | 11,728,500 | 158,026,760 | -2.64% |
| 2024-01-04 | 13.30 | 14.10 | 13.15 | 13.65 | 13.50 | qfq | 18,703,791 | 254,685,562 | 1.71% |
| 2024-01-03 | 12.66 | 13.92 | 12.56 | 13.42 | 13.27 | qfq | 15,431,370 | 206,493,760 | 6.09% |
| 2024-01-02 | 12.33 | 12.80 | 12.32 | 12.65 | 12.51 | qfq | 2,656,800 | 33,550,209 | 2.60% |
| 2023-12-29 | 12.27 | 12.37 | 12.15 | 12.33 | 12.19 | qfq | 1,609,570 | 19,812,069 | 0.49% |
| 2023-12-28 | 12.20 | 12.32 | 12.02 | 12.27 | 12.13 | qfq | 2,051,790 | 25,084,918 | 0.82% |
| 2023-12-27 | 11.99 | 12.22 | 11.90 | 12.17 | 12.03 | qfq | 1,525,100 | 18,401,421 | 1.50% |
| 2023-12-26 | 12.16 | 12.17 | 11.94 | 11.99 | 11.86 | qfq | 1,465,100 | 17,613,356 | -1.40% |
| 2023-12-25 | 12.21 | 12.28 | 11.98 | 12.16 | 12.02 | qfq | 1,867,100 | 22,582,850 | -0.49% |
| 2023-12-22 | 12.50 | 12.52 | 12.18 | 12.22 | 12.08 | qfq | 1,808,300 | 22,286,605 | -2.24% |
| 2023-12-21 | 12.44 | 12.56 | 12.19 | 12.50 | 12.36 | qfq | 1,916,502 | 23,698,792 | 0.32% |
| 2023-12-20 | 12.51 | 12.62 | 12.46 | 12.46 | 12.32 | qfq | 1,809,700 | 22,665,069 | -0.56% |
| 2023-12-19 | 12.69 | 12.69 | 12.40 | 12.53 | 12.39 | qfq | 1,939,310 | 24,243,832 | -0.95% |
| 2023-12-18 | 12.86 | 12.92 | 12.55 | 12.65 | 12.51 | qfq | 2,303,270 | 29,313,996 | -1.33% |
| 2023-12-15 | 12.74 | 12.97 | 12.66 | 12.82 | 12.68 | qfq | 2,598,200 | 33,293,355 | 0.08% |
| 2023-12-14 | 12.68 | 12.96 | 12.52 | 12.81 | 12.67 | qfq | 2,804,122 | 35,746,517 | 1.10% |
| 2023-12-13 | 12.64 | 12.79 | 12.56 | 12.67 | 12.53 | qfq | 2,330,400 | 29,562,931 | 0.40% |
| 2023-12-12 | 12.38 | 12.63 | 12.28 | 12.62 | 12.48 | qfq | 2,537,400 | 31,637,021 | 2.27% |
| 2023-12-11 | 12.35 | 12.59 | 12.30 | 12.34 | 12.20 | qfq | 2,873,740 | 35,688,951 | -1.20% |
| 2023-12-08 | 12.84 | 12.97 | 12.48 | 12.49 | 12.35 | qfq | 2,898,671 | 36,606,914 | -2.80% |
| 2023-12-07 | 12.98 | 13.05 | 12.82 | 12.85 | 12.71 | qfq | 2,139,600 | 27,584,949 | -1.00% |
| 2023-12-06 | 12.83 | 13.02 | 12.73 | 12.98 | 12.84 | qfq | 2,716,200 | 35,074,974 | 1.17% |
| 2023-12-05 | 13.02 | 13.13 | 12.81 | 12.83 | 12.69 | qfq | 2,327,041 | 30,214,898 | -1.76% |
| 2023-12-04 | 12.98 | 13.11 | 12.92 | 13.06 | 12.91 | qfq | 1,814,780 | 23,655,578 | 0.69% |
| 2023-12-01 | 12.79 | 13.02 | 12.79 | 12.97 | 12.83 | qfq | 2,854,100 | 36,950,792 | 1.41% |
| 2023-11-30 | 12.93 | 12.96 | 12.68 | 12.79 | 12.65 | qfq | 2,906,600 | 37,182,274 | -0.78% |
| 2023-11-29 | 13.07 | 13.07 | 12.86 | 12.89 | 12.75 | qfq | 2,765,800 | 35,765,175 | -1.30% |
| 2023-11-28 | 13.07 | 13.20 | 13.01 | 13.06 | 12.91 | qfq | 2,295,476 | 30,063,477 | 0.08% |
| 2023-11-27 | 12.92 | 13.16 | 12.92 | 13.05 | 12.90 | qfq | 2,930,800 | 38,251,021 | 0.62% |
| 2023-11-24 | 12.92 | 13.08 | 12.86 | 12.97 | 12.83 | qfq | 1,984,800 | 25,714,150 | 0.23% |
| 2023-11-23 | 12.96 | 13.02 | 12.86 | 12.94 | 12.80 | qfq | 1,859,900 | 24,063,415 | -0.08% |
| 2023-11-22 | 12.88 | 13.00 | 12.75 | 12.95 | 12.81 | qfq | 2,416,470 | 31,148,040 | 0.39% |
| 2023-11-21 | 12.82 | 13.12 | 12.80 | 12.90 | 12.76 | qfq | 2,674,000 | 34,689,835 | 0.16% |
| 2023-11-20 | 12.78 | 12.94 | 12.75 | 12.88 | 12.74 | qfq | 2,034,100 | 26,150,313 | 0.78% |
| 2023-11-17 | 12.77 | 12.83 | 12.55 | 12.78 | 12.64 | qfq | 2,828,510 | 35,822,149 | 0.47% |
| 2023-11-16 | 12.89 | 13.00 | 12.68 | 12.72 | 12.58 | qfq | 3,601,300 | 46,211,242 | -1.32% |
| 2023-11-15 | 12.69 | 12.98 | 12.61 | 12.89 | 12.75 | qfq | 4,482,200 | 57,584,632 | 1.82% |
| 2023-11-14 | 12.61 | 12.74 | 12.60 | 12.66 | 12.52 | qfq | 2,025,900 | 25,634,556 | 0.16% |
| 2023-11-13 | 12.63 | 12.67 | 12.51 | 12.64 | 12.50 | qfq | 2,326,000 | 29,287,317 | 0.80% |
| 2023-11-10 | 12.48 | 12.61 | 12.28 | 12.54 | 12.40 | qfq | 2,568,500 | 32,018,720 | 0.72% |
| 2023-11-09 | 12.47 | 12.66 | 12.42 | 12.45 | 12.31 | qfq | 2,131,800 | 26,639,099 | -0.56% |
| 2023-11-08 | 12.50 | 12.63 | 12.39 | 12.52 | 12.38 | qfq | 2,906,800 | 36,362,396 | -0.08% |
| 2023-11-07 | 12.55 | 12.63 | 12.34 | 12.53 | 12.39 | qfq | 3,544,500 | 44,225,891 | 1.29% |
| 2023-11-06 | 12.41 | 12.42 | 12.22 | 12.37 | 12.23 | qfq | 2,679,802 | 33,015,718 | -0.24% |
| 2023-11-03 | 12.16 | 12.42 | 12.16 | 12.40 | 12.26 | qfq | 3,860,500 | 47,611,062 | 1.97% |
| 2023-11-02 | 12.24 | 12.42 | 12.15 | 12.16 | 12.02 | qfq | 3,622,400 | 44,428,966 | -0.25% |
| 2023-11-01 | 12.14 | 12.28 | 12.08 | 12.19 | 12.05 | qfq | 2,433,770 | 29,633,591 | 0.49% |
| 2023-10-31 | 12.28 | 12.30 | 12.08 | 12.13 | 11.99 | qfq | 4,006,900 | 48,754,813 | -0.49% |
| 2023-10-30 | 12.30 | 12.48 | 12.16 | 12.19 | 12.05 | qfq | 4,934,340 | 60,646,804 | -0.89% |
| 2023-10-27 | 12.20 | 12.50 | 12.19 | 12.30 | 12.16 | qfq | 4,477,400 | 55,123,387 | 0.57% |
| 2023-10-26 | 11.98 | 12.25 | 11.96 | 12.23 | 12.09 | qfq | 3,691,053 | 44,701,224 | 1.66% |
| 2023-10-25 | 11.85 | 12.16 | 11.82 | 12.03 | 11.90 | qfq | 4,405,720 | 53,067,277 | 2.38% |
| 2023-10-24 | 11.32 | 11.85 | 11.26 | 11.75 | 11.62 | qfq | 4,964,387 | 57,906,881 | 3.62% |
| 2023-10-23 | 11.72 | 11.77 | 11.28 | 11.34 | 11.21 | qfq | 3,456,887 | 39,704,077 | -0.79% |
| 2023-10-20 | 11.61 | 11.65 | 11.42 | 11.43 | 11.30 | qfq | 2,777,900 | 31,922,049 | -1.38% |
| 2023-10-19 | 11.36 | 11.79 | 11.36 | 11.59 | 11.46 | qfq | 3,844,701 | 44,703,753 | 1.13% |
| 2023-10-18 | 11.63 | 11.74 | 11.41 | 11.46 | 11.33 | qfq | 2,793,842 | 32,236,431 | -1.88% |
| 2023-10-17 | 11.59 | 11.69 | 11.51 | 11.68 | 11.55 | qfq | 2,888,400 | 33,517,443 | 0.86% |
| 2023-10-16 | 11.40 | 11.68 | 11.36 | 11.58 | 11.45 | qfq | 4,246,774 | 49,009,558 | 1.58% |
| 2023-10-13 | 11.73 | 11.73 | 11.33 | 11.40 | 11.27 | qfq | 5,119,502 | 58,670,945 | -2.65% |
| 2023-10-12 | 11.66 | 11.86 | 11.65 | 11.71 | 11.58 | qfq | 4,545,172 | 53,424,852 | 0.00% |
| 2023-10-11 | 11.89 | 11.94 | 11.66 | 11.71 | 11.58 | qfq | 5,348,700 | 62,934,969 | -1.26% |
| 2023-10-10 | 11.94 | 12.08 | 11.81 | 11.86 | 11.73 | qfq | 5,850,010 | 69,532,041 | -0.84% |
| 2023-10-09 | 12.28 | 12.31 | 11.90 | 11.96 | 11.83 | qfq | 7,756,260 | 93,061,346 | -2.37% |
| 2023-09-28 | 12.25 | 12.43 | 12.14 | 12.25 | 12.11 | qfq | 11,167,479 | 137,258,147 | -3.92% |
| 2023-09-27 | 13.67 | 13.76 | 12.75 | 12.75 | 12.61 | qfq | 18,252,710 | 236,535,295 | -10.02% |
| 2023-09-26 | 14.88 | 15.37 | 13.83 | 14.17 | 14.01 | qfq | 21,269,647 | 306,400,187 | -1.60% |
| 2023-09-25 | 13.72 | 14.79 | 13.38 | 14.40 | 14.24 | qfq | 18,084,337 | 255,575,154 | 0.63% |
| 2023-09-22 | 15.14 | 15.39 | 13.93 | 14.31 | 14.15 | qfq | 22,145,267 | 319,329,109 | -4.54% |
| 2023-09-21 | 13.67 | 14.99 | 13.57 | 14.99 | 14.82 | qfq | 11,399,317 | 164,605,729 | 9.98% |
| 2023-09-20 | 13.78 | 13.93 | 13.38 | 13.63 | 13.48 | qfq | 8,961,770 | 122,365,765 | -1.94% |
| 2023-09-19 | 14.27 | 14.86 | 13.84 | 13.90 | 13.74 | qfq | 13,239,410 | 189,261,123 | -1.97% |
| 2023-09-18 | 14.35 | 15.22 | 14.15 | 14.18 | 14.02 | qfq | 15,540,430 | 226,832,819 | 0.57% |
| 2023-09-15 | 13.33 | 14.50 | 13.26 | 14.10 | 13.94 | qfq | 15,549,647 | 218,922,279 | 6.42% |
| 2023-09-14 | 12.73 | 13.31 | 12.72 | 13.25 | 13.10 | qfq | 8,788,517 | 113,705,195 | 0.84% |
| 2023-09-13 | 13.80 | 13.98 | 12.78 | 13.14 | 12.99 | qfq | 11,335,590 | 150,414,352 | -1.43% |
| 2023-09-12 | 13.45 | 13.52 | 13.26 | 13.33 | 13.18 | qfq | 1,727,400 | 23,047,808 | -1.41% |
| 2023-09-11 | 13.23 | 13.53 | 13.19 | 13.52 | 13.37 | qfq | 2,654,500 | 35,635,815 | 1.43% |
| 2023-09-08 | 13.24 | 13.33 | 13.17 | 13.33 | 13.18 | qfq | 2,303,500 | 30,510,286 | 0.30% |
| 2023-09-07 | 13.48 | 13.67 | 13.26 | 13.29 | 13.14 | qfq | 3,096,100 | 41,623,370 | -2.42% |
| 2023-09-06 | 13.32 | 13.66 | 13.27 | 13.62 | 13.47 | qfq | 4,068,800 | 55,026,017 | 2.02% |
| 2023-09-05 | 13.15 | 13.41 | 13.15 | 13.35 | 13.20 | qfq | 2,838,817 | 37,798,550 | 1.06% |
| 2023-09-04 | 13.05 | 13.28 | 13.05 | 13.21 | 13.06 | qfq | 2,274,000 | 29,970,458 | 1.69% |
| 2023-09-01 | 12.84 | 13.02 | 12.79 | 12.99 | 12.84 | qfq | 1,490,400 | 19,261,961 | 1.56% |
| 2023-08-31 | 12.90 | 12.93 | 12.67 | 12.79 | 12.65 | qfq | 1,372,302 | 17,538,219 | -0.85% |
| 2023-08-30 | 12.79 | 12.94 | 12.79 | 12.90 | 12.76 | qfq | 1,512,200 | 19,466,729 | 0.39% |
| 2023-08-29 | 12.66 | 12.88 | 12.60 | 12.85 | 12.71 | qfq | 1,876,050 | 23,925,146 | 1.82% |
| 2023-08-28 | 13.03 | 13.09 | 12.60 | 12.62 | 12.48 | qfq | 3,695,100 | 47,391,130 | 0.40% |
| 2023-08-25 | 12.50 | 13.08 | 12.44 | 12.57 | 12.43 | qfq | 2,795,700 | 35,635,468 | 0.08% |
| 2023-08-24 | 12.41 | 12.64 | 12.26 | 12.56 | 12.42 | qfq | 1,730,370 | 21,570,793 | 1.21% |
| 2023-08-23 | 12.68 | 12.70 | 12.40 | 12.41 | 12.27 | qfq | 1,359,850 | 16,982,604 | -2.36% |
| 2023-08-22 | 12.67 | 12.74 | 12.43 | 12.71 | 12.57 | qfq | 2,101,952 | 26,456,593 | 0.32% |
| 2023-08-21 | 12.81 | 12.95 | 12.61 | 12.67 | 12.53 | qfq | 1,831,900 | 23,359,916 | -0.63% |
| 2023-08-18 | 13.00 | 13.24 | 12.75 | 12.75 | 12.61 | qfq | 1,621,200 | 21,022,300 | -1.62% |
| 2023-08-17 | 12.86 | 12.97 | 12.65 | 12.96 | 12.82 | qfq | 1,973,350 | 25,257,406 | 1.09% |
| 2023-08-16 | 12.96 | 12.99 | 12.72 | 12.82 | 12.68 | qfq | 1,927,800 | 24,712,668 | -1.08% |
| 2023-08-15 | 13.12 | 13.27 | 12.89 | 12.96 | 12.82 | qfq | 1,770,480 | 23,166,062 | -1.22% |
| 2023-08-14 | 12.85 | 13.12 | 12.76 | 13.12 | 12.97 | qfq | 2,000,400 | 25,968,077 | 1.78% |
| 2023-08-11 | 13.18 | 13.18 | 12.88 | 12.89 | 12.75 | qfq | 1,937,501 | 25,219,262 | -2.13% |
| 2023-08-10 | 13.05 | 13.18 | 13.01 | 13.17 | 13.02 | qfq | 1,041,400 | 13,668,034 | 0.53% |
| 2023-08-09 | 13.35 | 13.35 | 13.05 | 13.10 | 12.95 | qfq | 1,799,300 | 23,653,728 | -1.80% |
| 2023-08-08 | 13.39 | 13.39 | 13.20 | 13.34 | 13.19 | qfq | 1,951,100 | 25,952,024 | -0.45% |
| 2023-08-07 | 13.26 | 13.56 | 13.16 | 13.40 | 13.25 | qfq | 3,309,500 | 44,236,795 | 1.13% |
| 2023-08-04 | 13.28 | 13.50 | 13.21 | 13.25 | 13.10 | qfq | 2,323,800 | 30,918,352 | -0.38% |
| 2023-08-03 | 13.42 | 13.53 | 13.20 | 13.30 | 13.15 | qfq | 2,393,300 | 31,780,441 | -0.89% |
| 2023-08-02 | 13.30 | 13.68 | 13.16 | 13.42 | 13.27 | qfq | 3,314,800 | 44,437,788 | 0.37% |
| 2023-08-01 | 13.34 | 13.44 | 13.09 | 13.37 | 13.22 | qfq | 2,675,500 | 35,458,664 | -0.07% |
| 2023-07-31 | 13.24 | 13.41 | 13.09 | 13.38 | 13.23 | qfq | 3,125,100 | 41,395,138 | 0.83% |
| 2023-07-28 | 13.26 | 13.44 | 13.18 | 13.27 | 13.12 | qfq | 4,088,100 | 54,260,614 | -0.08% |
| 2023-07-27 | 13.78 | 13.78 | 13.25 | 13.28 | 13.13 | qfq | 6,714,700 | 90,313,653 | -4.60% |
| 2023-07-26 | 13.84 | 13.97 | 13.69 | 13.92 | 13.76 | qfq | 4,048,351 | 56,131,072 | 1.31% |
| 2023-07-25 | 14.01 | 14.02 | 13.63 | 13.74 | 13.59 | qfq | 5,204,651 | 71,751,335 | -1.93% |
| 2023-07-24 | 13.74 | 14.37 | 13.53 | 14.01 | 13.85 | qfq | 6,538,550 | 91,045,591 | 2.11% |
| 2023-07-21 | 13.70 | 14.19 | 13.62 | 13.72 | 13.57 | qfq | 6,551,050 | 90,971,853 | 0.07% |
| 2023-07-20 | 13.91 | 14.08 | 13.64 | 13.71 | 13.56 | qfq | 6,501,546 | 89,888,340 | -2.42% |
| 2023-07-19 | 14.16 | 14.50 | 13.91 | 14.05 | 13.89 | qfq | 9,208,846 | 130,246,595 | 0.36% |
| 2023-07-18 | 14.01 | 14.29 | 13.63 | 14.00 | 13.84 | qfq | 11,488,530 | 160,113,936 | -1.13% |