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
庄园牧场002910.SZ
最近收盘价8.762026-07-17
最近交易日2026-07-17
成交量（股）15,435,500
成交额（元）139,309,624
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2023-07-13 | 2023-07-19 | cash_dividend | 0.0623675 | — | — | — | 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 | 9.35 | 9.58 | 8.63 | 8.76 | 8.76 | qfq | 15,435,500 | 139,309,624 | -5.30% |
| 2026-07-16 | 9.19 | 9.60 | 9.06 | 9.25 | 9.25 | qfq | 15,742,700 | 147,132,804 | 0.65% |
| 2026-07-15 | 9.00 | 9.42 | 8.77 | 9.19 | 9.19 | qfq | 20,857,478 | 190,715,762 | 1.10% |
| 2026-07-14 | 9.22 | 9.74 | 8.75 | 9.09 | 9.09 | qfq | 27,188,400 | 245,240,240 | -5.11% |
| 2026-07-13 | 10.54 | 10.81 | 9.58 | 9.58 | 9.58 | qfq | 24,527,800 | 249,836,199 | -9.96% |
| 2026-07-10 | 10.87 | 11.50 | 10.42 | 10.64 | 10.64 | qfq | 43,765,527 | 472,649,226 | -8.12% |
| 2026-07-09 | 12.44 | 12.68 | 11.58 | 11.58 | 11.58 | qfq | 23,013,100 | 276,515,222 | -10.02% |
| 2026-07-08 | 11.74 | 12.87 | 11.74 | 12.87 | 12.87 | qfq | 31,169,400 | 387,151,644 | 10.00% |
| 2026-07-07 | 12.51 | 12.61 | 11.61 | 11.70 | 11.70 | qfq | 34,583,273 | 415,323,011 | -4.26% |
| 2026-07-06 | 11.16 | 12.22 | 11.13 | 12.22 | 12.22 | qfq | 26,276,873 | 308,392,154 | 9.99% |
| 2026-07-03 | 11.28 | 11.76 | 11.04 | 11.11 | 11.11 | qfq | 35,866,373 | 406,360,347 | -1.94% |
| 2026-07-02 | 11.45 | 11.98 | 10.55 | 11.33 | 11.33 | qfq | 40,548,284 | 460,573,131 | -0.26% |
| 2026-07-01 | 10.97 | 11.84 | 10.70 | 11.36 | 11.36 | qfq | 43,290,057 | 484,704,068 | 2.53% |
| 2026-06-30 | 11.04 | 12.14 | 10.80 | 11.08 | 11.08 | qfq | 48,077,416 | 540,667,887 | 0.36% |
| 2026-06-29 | 12.11 | 12.33 | 11.04 | 11.04 | 11.04 | qfq | 30,707,300 | 355,737,630 | -10.02% |
| 2026-06-26 | 11.00 | 12.27 | 10.93 | 12.27 | 12.27 | qfq | 34,064,173 | 395,519,441 | 10.04% |
| 2026-06-25 | 11.80 | 12.18 | 10.97 | 11.15 | 11.15 | qfq | 33,500,300 | 384,792,185 | -5.83% |
| 2026-06-24 | 12.03 | 12.25 | 11.65 | 11.84 | 11.84 | qfq | 27,337,336 | 324,332,986 | -1.74% |
| 2026-06-23 | 12.70 | 13.41 | 12.00 | 12.05 | 12.05 | qfq | 36,758,745 | 468,286,429 | -6.01% |
| 2026-06-22 | 11.39 | 12.82 | 11.07 | 12.82 | 12.82 | qfq | 39,698,420 | 474,583,256 | 10.04% |
| 2026-06-18 | 11.40 | 12.28 | 10.49 | 11.65 | 11.65 | qfq | 45,487,925 | 520,831,439 | 4.39% |
| 2026-06-17 | 11.17 | 11.37 | 10.80 | 11.16 | 11.16 | qfq | 23,612,876 | 262,839,933 | -0.45% |
| 2026-06-16 | 10.21 | 11.21 | 10.09 | 11.21 | 11.21 | qfq | 17,358,999 | 187,835,213 | 10.01% |
| 2026-06-15 | 10.15 | 10.30 | 9.58 | 10.19 | 10.19 | qfq | 11,049,475 | 110,426,156 | 0.79% |
| 2026-06-12 | 9.83 | 10.24 | 9.55 | 10.11 | 10.11 | qfq | 9,474,800 | 94,445,000 | 3.69% |
| 2026-06-11 | 9.81 | 10.00 | 9.21 | 9.75 | 9.75 | qfq | 12,341,400 | 119,068,271 | -0.61% |
| 2026-06-10 | 9.58 | 9.95 | 9.51 | 9.81 | 9.81 | qfq | 9,415,400 | 91,497,900 | 2.19% |
| 2026-06-09 | 9.24 | 9.63 | 9.16 | 9.60 | 9.60 | qfq | 7,572,300 | 71,282,602 | 4.46% |
| 2026-06-08 | 9.44 | 9.68 | 9.00 | 9.19 | 9.19 | qfq | 4,379,100 | 40,825,675 | -3.67% |
| 2026-06-05 | 9.34 | 9.70 | 9.11 | 9.54 | 9.54 | qfq | 5,245,400 | 49,491,423 | 2.03% |
| 2026-06-04 | 9.50 | 9.63 | 9.21 | 9.35 | 9.35 | qfq | 4,854,900 | 45,289,146 | -1.89% |
| 2026-06-03 | 9.79 | 9.84 | 9.46 | 9.53 | 9.53 | qfq | 4,873,876 | 46,769,298 | -2.76% |
| 2026-06-02 | 10.30 | 10.36 | 9.71 | 9.80 | 9.80 | qfq | 6,247,200 | 61,707,044 | -4.85% |
| 2026-06-01 | 9.91 | 10.35 | 9.55 | 10.30 | 10.30 | qfq | 5,352,722 | 54,593,100 | 3.73% |
| 2026-05-29 | 9.98 | 10.27 | 9.88 | 9.93 | 9.93 | qfq | 5,295,300 | 53,396,812 | -1.29% |
| 2026-05-28 | 9.99 | 10.20 | 9.85 | 10.06 | 10.06 | qfq | 4,311,761 | 43,246,402 | 0.20% |
| 2026-05-27 | 10.22 | 10.25 | 9.66 | 10.04 | 10.04 | qfq | 6,439,000 | 63,929,671 | -1.57% |
| 2026-05-26 | 10.41 | 10.49 | 10.10 | 10.20 | 10.20 | qfq | 6,062,400 | 62,327,159 | -2.39% |
| 2026-05-25 | 10.57 | 10.80 | 10.28 | 10.45 | 10.45 | qfq | 4,759,700 | 49,910,463 | -1.51% |
| 2026-05-22 | 10.51 | 10.68 | 10.21 | 10.61 | 10.61 | qfq | 5,057,200 | 52,915,064 | 2.51% |
| 2026-05-21 | 10.90 | 11.04 | 10.30 | 10.35 | 10.35 | qfq | 5,041,300 | 53,740,109 | -4.87% |
| 2026-05-20 | 11.05 | 11.07 | 10.71 | 10.88 | 10.88 | qfq | 3,772,300 | 41,083,706 | -1.18% |
| 2026-05-19 | 11.26 | 11.31 | 10.93 | 11.01 | 11.01 | qfq | 4,659,000 | 51,733,683 | -1.17% |
| 2026-05-18 | 11.08 | 11.20 | 10.86 | 11.14 | 11.14 | qfq | 4,809,100 | 53,128,849 | 1.55% |
| 2026-05-15 | 11.29 | 11.30 | 10.77 | 10.97 | 10.97 | qfq | 5,661,599 | 62,739,157 | -2.32% |
| 2026-05-14 | 11.19 | 11.41 | 11.07 | 11.23 | 11.23 | qfq | 5,322,300 | 59,968,303 | 0.27% |
| 2026-05-13 | 11.21 | 11.34 | 11.11 | 11.20 | 11.20 | qfq | 4,036,100 | 45,196,485 | 0.18% |
| 2026-05-12 | 11.48 | 11.58 | 11.16 | 11.18 | 11.18 | qfq | 4,008,800 | 45,399,851 | -2.78% |
| 2026-05-11 | 11.44 | 11.60 | 11.35 | 11.50 | 11.50 | qfq | 4,371,100 | 50,166,142 | 0.09% |
| 2026-05-08 | 11.48 | 11.51 | 11.34 | 11.49 | 11.49 | qfq | 4,198,100 | 47,972,203 | 0.52% |
| 2026-05-07 | 11.40 | 11.63 | 11.30 | 11.43 | 11.43 | qfq | 6,761,697 | 77,832,961 | 0.18% |
| 2026-05-06 | 11.35 | 11.49 | 11.31 | 11.41 | 11.41 | qfq | 7,412,900 | 84,570,792 | 0.88% |
| 2026-04-30 | 11.09 | 11.42 | 11.07 | 11.31 | 11.31 | qfq | 5,685,822 | 64,249,424 | 2.17% |
| 2026-04-29 | 10.74 | 11.14 | 10.61 | 11.07 | 11.07 | qfq | 6,973,400 | 76,494,064 | 3.07% |
| 2026-04-28 | 10.90 | 10.93 | 10.65 | 10.74 | 10.74 | qfq | 4,606,700 | 49,680,489 | -0.92% |
| 2026-04-27 | 10.59 | 10.88 | 10.44 | 10.84 | 10.84 | qfq | 4,774,700 | 50,930,928 | 1.31% |
| 2026-04-24 | 10.35 | 10.77 | 10.35 | 10.70 | 10.70 | qfq | 3,682,094 | 39,039,965 | -0.09% |
| 2026-04-23 | 10.63 | 10.79 | 10.50 | 10.71 | 10.71 | qfq | 3,769,000 | 40,169,888 | 0.94% |
| 2026-04-22 | 10.71 | 10.90 | 10.60 | 10.61 | 10.61 | qfq | 2,640,300 | 28,134,793 | -0.84% |
| 2026-04-21 | 10.80 | 10.88 | 10.63 | 10.70 | 10.70 | qfq | 3,025,100 | 32,463,368 | -0.93% |
| 2026-04-20 | 10.66 | 10.80 | 10.51 | 10.80 | 10.80 | qfq | 2,988,800 | 32,027,845 | 1.31% |
| 2026-04-17 | 10.77 | 10.80 | 10.55 | 10.66 | 10.66 | qfq | 3,267,700 | 34,834,831 | -1.02% |
| 2026-04-16 | 10.55 | 10.81 | 10.41 | 10.77 | 10.77 | qfq | 3,531,400 | 37,663,125 | 2.38% |
| 2026-04-15 | 10.71 | 10.75 | 10.52 | 10.52 | 10.52 | qfq | 2,653,500 | 28,072,282 | -0.85% |
| 2026-04-14 | 10.79 | 10.79 | 10.44 | 10.61 | 10.61 | qfq | 3,429,481 | 36,277,817 | -1.03% |
| 2026-04-13 | 10.63 | 10.72 | 10.50 | 10.72 | 10.72 | qfq | 3,997,600 | 42,477,701 | 0.75% |
| 2026-04-10 | 10.75 | 10.85 | 10.63 | 10.64 | 10.64 | qfq | 3,296,200 | 35,387,441 | -0.65% |
| 2026-04-09 | 10.88 | 10.92 | 10.65 | 10.71 | 10.71 | qfq | 4,142,700 | 44,532,888 | -1.56% |
| 2026-04-08 | 10.81 | 10.93 | 10.57 | 10.88 | 10.88 | qfq | 4,911,700 | 53,240,596 | 2.93% |
| 2026-04-07 | 10.17 | 10.62 | 10.00 | 10.57 | 10.57 | qfq | 6,485,000 | 67,816,406 | 3.63% |
| 2026-04-03 | 10.80 | 10.80 | 10.16 | 10.20 | 10.20 | qfq | 5,499,300 | 56,910,694 | -5.20% |
| 2026-04-02 | 11.00 | 11.06 | 10.61 | 10.76 | 10.76 | qfq | 4,605,200 | 49,751,157 | -2.09% |
| 2026-04-01 | 11.26 | 11.30 | 10.85 | 10.99 | 10.99 | qfq | 4,952,800 | 54,640,139 | -0.99% |
| 2026-03-31 | 11.36 | 11.49 | 11.10 | 11.10 | 11.10 | qfq | 4,778,300 | 53,960,835 | -1.94% |
| 2026-03-30 | 11.14 | 11.36 | 11.01 | 11.32 | 11.32 | qfq | 3,675,500 | 41,356,063 | 0.71% |
| 2026-03-27 | 10.86 | 11.34 | 10.86 | 11.24 | 11.24 | qfq | 4,515,000 | 50,526,751 | 1.63% |
| 2026-03-26 | 11.25 | 11.35 | 10.95 | 11.06 | 11.06 | qfq | 4,018,700 | 44,743,196 | -1.25% |
| 2026-03-25 | 11.04 | 11.23 | 10.92 | 11.20 | 11.20 | qfq | 5,838,300 | 65,055,704 | 2.47% |
| 2026-03-24 | 10.52 | 11.18 | 10.41 | 10.93 | 10.93 | qfq | 8,007,700 | 85,899,455 | 6.12% |
| 2026-03-23 | 10.72 | 10.81 | 10.16 | 10.30 | 10.30 | qfq | 7,989,900 | 83,807,791 | -6.02% |
| 2026-03-20 | 11.37 | 11.38 | 10.90 | 10.96 | 10.96 | qfq | 5,892,000 | 65,312,891 | -2.84% |
| 2026-03-19 | 11.64 | 11.70 | 11.22 | 11.28 | 11.28 | qfq | 4,738,700 | 54,072,110 | -3.26% |
| 2026-03-18 | 11.56 | 11.68 | 11.35 | 11.66 | 11.66 | qfq | 4,094,400 | 47,146,282 | 1.22% |
| 2026-03-17 | 11.80 | 11.85 | 11.49 | 11.52 | 11.52 | qfq | 3,960,100 | 46,273,913 | -2.12% |
| 2026-03-16 | 11.64 | 11.99 | 11.61 | 11.77 | 11.77 | qfq | 4,705,878 | 55,495,651 | 0.17% |
| 2026-03-13 | 11.68 | 11.93 | 11.55 | 11.75 | 11.75 | qfq | 5,098,600 | 60,097,595 | 1.21% |
| 2026-03-12 | 12.01 | 12.04 | 11.60 | 11.61 | 11.61 | qfq | 5,498,500 | 64,666,586 | -3.57% |
| 2026-03-11 | 12.18 | 12.19 | 11.91 | 12.04 | 12.04 | qfq | 4,362,900 | 52,506,363 | -0.74% |
| 2026-03-10 | 12.13 | 12.14 | 11.94 | 12.13 | 12.13 | qfq | 5,300,200 | 63,862,400 | 1.59% |
| 2026-03-09 | 12.07 | 12.19 | 11.81 | 11.94 | 11.94 | qfq | 6,800,777 | 81,369,828 | -2.29% |
| 2026-03-06 | 11.61 | 12.25 | 11.61 | 12.22 | 12.22 | qfq | 9,027,800 | 108,512,902 | 5.71% |
| 2026-03-05 | 11.65 | 11.80 | 11.49 | 11.56 | 11.56 | qfq | 5,404,197 | 62,960,204 | 1.05% |
| 2026-03-04 | 11.36 | 11.56 | 11.23 | 11.44 | 11.44 | qfq | 5,804,300 | 66,141,932 | -0.26% |
| 2026-03-03 | 11.78 | 11.86 | 11.40 | 11.47 | 11.47 | qfq | 7,640,904 | 89,244,167 | -1.38% |
| 2026-03-02 | 11.85 | 11.97 | 11.51 | 11.63 | 11.63 | qfq | 7,740,400 | 90,633,647 | -3.57% |
| 2026-02-27 | 11.99 | 12.12 | 11.96 | 12.06 | 12.06 | qfq | 5,024,600 | 60,419,066 | 0.67% |
| 2026-02-26 | 12.17 | 12.26 | 11.93 | 11.98 | 11.98 | qfq | 5,787,900 | 69,691,347 | -1.48% |
| 2026-02-25 | 12.25 | 12.40 | 12.10 | 12.16 | 12.16 | qfq | 6,779,800 | 83,001,797 | -0.73% |
| 2026-02-24 | 11.90 | 12.28 | 11.90 | 12.25 | 12.25 | qfq | 8,878,700 | 107,851,394 | 2.94% |
| 2026-02-13 | 12.20 | 12.31 | 11.89 | 11.90 | 11.90 | qfq | 7,575,200 | 91,129,015 | -1.24% |
| 2026-02-12 | 12.24 | 12.31 | 11.81 | 12.05 | 12.05 | qfq | 11,316,100 | 136,654,900 | -1.55% |
| 2026-02-11 | 12.45 | 12.45 | 12.10 | 12.24 | 12.24 | qfq | 9,321,200 | 114,435,632 | -2.16% |
| 2026-02-10 | 12.52 | 12.59 | 12.24 | 12.51 | 12.51 | qfq | 11,027,200 | 136,884,993 | 0.08% |
| 2026-02-09 | 12.81 | 12.81 | 12.42 | 12.50 | 12.50 | qfq | 16,060,300 | 201,159,668 | -1.65% |
| 2026-02-06 | 13.00 | 13.28 | 12.54 | 12.71 | 12.71 | qfq | 20,468,336 | 261,788,022 | -1.01% |
| 2026-02-05 | 12.46 | 13.30 | 12.37 | 12.84 | 12.84 | qfq | 26,082,708 | 335,735,466 | 3.05% |
| 2026-02-04 | 12.34 | 12.53 | 12.20 | 12.46 | 12.46 | qfq | 14,202,600 | 176,655,113 | 2.13% |
| 2026-02-03 | 12.19 | 12.32 | 11.86 | 12.20 | 12.20 | qfq | 10,897,037 | 132,014,539 | 0.83% |
| 2026-02-02 | 12.14 | 12.50 | 12.08 | 12.10 | 12.10 | qfq | 12,080,900 | 148,415,182 | -0.33% |
| 2026-01-30 | 12.15 | 12.27 | 11.91 | 12.14 | 12.14 | qfq | 11,093,100 | 134,362,996 | 0.25% |
| 2026-01-29 | 11.90 | 12.23 | 11.81 | 12.11 | 12.11 | qfq | 9,629,100 | 116,555,248 | 1.09% |
| 2026-01-28 | 12.20 | 12.27 | 11.91 | 11.98 | 11.98 | qfq | 7,506,600 | 90,448,997 | -1.88% |
| 2026-01-27 | 12.16 | 12.21 | 11.70 | 12.21 | 12.21 | qfq | 9,813,500 | 117,461,952 | 0.33% |
| 2026-01-26 | 12.19 | 12.19 | 11.93 | 12.17 | 12.17 | qfq | 8,992,401 | 108,540,713 | -0.08% |
| 2026-01-23 | 12.25 | 12.38 | 12.14 | 12.18 | 12.18 | qfq | 10,861,200 | 132,494,787 | -0.98% |
| 2026-01-22 | 11.89 | 12.32 | 11.76 | 12.30 | 12.30 | qfq | 13,582,437 | 164,914,025 | 4.33% |
| 2026-01-21 | 11.86 | 11.92 | 11.57 | 11.79 | 11.79 | qfq | 9,063,599 | 106,625,155 | -0.59% |
| 2026-01-20 | 12.02 | 12.04 | 11.74 | 11.86 | 11.86 | qfq | 12,106,800 | 143,429,497 | -1.33% |
| 2026-01-19 | 11.38 | 12.05 | 11.22 | 12.02 | 12.02 | qfq | 22,634,340 | 268,525,177 | 4.34% |
| 2026-01-16 | 12.55 | 12.55 | 11.52 | 11.52 | 11.52 | qfq | 29,533,100 | 351,709,288 | -10.00% |
| 2026-01-15 | 12.18 | 12.88 | 12.00 | 12.80 | 12.80 | qfq | 35,307,001 | 441,438,410 | 5.09% |
| 2026-01-14 | 11.88 | 12.19 | 11.75 | 12.18 | 12.18 | qfq | 23,048,400 | 275,941,247 | 2.27% |
| 2026-01-13 | 11.90 | 12.22 | 11.81 | 11.91 | 11.91 | qfq | 21,977,900 | 264,409,851 | -0.92% |
| 2026-01-12 | 11.51 | 12.07 | 11.45 | 12.02 | 12.02 | qfq | 24,563,745 | 290,429,827 | 4.43% |
| 2026-01-09 | 11.33 | 11.51 | 11.27 | 11.51 | 11.51 | qfq | 16,313,500 | 185,422,614 | 1.68% |
| 2026-01-08 | 11.43 | 11.43 | 11.07 | 11.32 | 11.32 | qfq | 18,691,900 | 209,836,308 | -1.91% |
| 2026-01-07 | 11.25 | 11.70 | 11.23 | 11.54 | 11.54 | qfq | 24,840,700 | 285,991,895 | 2.40% |
| 2026-01-06 | 11.19 | 11.30 | 11.08 | 11.27 | 11.27 | qfq | 13,466,640 | 150,868,231 | 0.81% |
| 2026-01-05 | 11.11 | 11.22 | 11.09 | 11.18 | 11.18 | qfq | 11,130,600 | 124,197,469 | 0.63% |
| 2025-12-31 | 11.35 | 11.38 | 11.03 | 11.11 | 11.11 | qfq | 12,575,000 | 139,858,252 | -1.51% |
| 2025-12-30 | 11.61 | 11.65 | 11.25 | 11.28 | 11.28 | qfq | 19,861,518 | 225,817,593 | -3.59% |
| 2025-12-29 | 11.97 | 12.03 | 11.51 | 11.70 | 11.70 | qfq | 22,495,000 | 262,056,628 | -1.27% |
| 2025-12-26 | 11.72 | 12.10 | 11.72 | 11.85 | 11.85 | qfq | 28,091,240 | 334,291,883 | -0.67% |
| 2025-12-25 | 12.13 | 12.40 | 11.81 | 11.93 | 11.93 | qfq | 32,896,832 | 395,248,464 | -2.21% |
| 2025-12-24 | 12.20 | 12.85 | 12.20 | 12.20 | 12.20 | qfq | 48,929,540 | 604,336,248 | -9.96% |
| 2025-12-23 | 15.98 | 16.01 | 13.52 | 13.55 | 13.55 | qfq | 67,993,566 | 984,835,099 | -9.79% |
| 2025-12-22 | 13.69 | 15.02 | 13.69 | 15.02 | 15.02 | qfq | 34,371,056 | 504,724,043 | 10.04% |
| 2025-12-19 | 11.66 | 13.65 | 11.66 | 13.65 | 13.65 | qfq | 42,914,393 | 547,117,816 | 9.99% |
| 2025-12-18 | 11.50 | 12.41 | 11.41 | 12.41 | 12.41 | qfq | 39,144,002 | 471,560,940 | 10.02% |
| 2025-12-17 | 10.20 | 11.28 | 9.95 | 11.28 | 11.28 | qfq | 17,402,113 | 191,410,014 | 10.05% |
| 2025-12-16 | 10.30 | 10.63 | 10.15 | 10.25 | 10.25 | qfq | 7,203,913 | 74,310,971 | -1.25% |
| 2025-12-15 | 10.00 | 10.48 | 9.97 | 10.38 | 10.38 | qfq | 9,394,417 | 96,671,426 | 3.39% |
| 2025-12-12 | 10.42 | 10.45 | 9.95 | 10.04 | 10.04 | qfq | 7,044,700 | 71,804,988 | -3.00% |
| 2025-12-11 | 10.91 | 10.92 | 10.30 | 10.35 | 10.35 | qfq | 7,740,100 | 80,879,212 | -4.26% |
| 2025-12-10 | 11.06 | 11.17 | 10.79 | 10.81 | 10.81 | qfq | 5,668,400 | 61,981,396 | -2.08% |
| 2025-12-09 | 10.99 | 11.18 | 10.73 | 11.04 | 11.04 | qfq | 6,429,100 | 70,817,841 | 0.73% |
| 2025-12-08 | 10.95 | 11.06 | 10.84 | 10.96 | 10.96 | qfq | 5,602,970 | 61,326,261 | 0.18% |
| 2025-12-05 | 10.94 | 10.99 | 10.73 | 10.94 | 10.94 | qfq | 5,719,500 | 62,195,584 | 0.92% |
| 2025-12-04 | 11.16 | 11.25 | 10.77 | 10.84 | 10.84 | qfq | 7,483,800 | 81,940,572 | -3.47% |
| 2025-12-03 | 11.21 | 11.28 | 10.96 | 11.23 | 11.23 | qfq | 6,993,900 | 77,895,791 | 0.00% |
| 2025-12-02 | 11.11 | 11.27 | 10.94 | 11.23 | 11.23 | qfq | 7,694,417 | 85,697,124 | 0.18% |
| 2025-12-01 | 11.22 | 11.52 | 11.15 | 11.21 | 11.21 | qfq | 9,033,400 | 102,104,663 | -0.09% |
| 2025-11-28 | 10.81 | 11.32 | 10.70 | 11.22 | 11.22 | qfq | 8,970,700 | 99,148,622 | 3.79% |
| 2025-11-27 | 10.77 | 10.96 | 10.62 | 10.81 | 10.81 | qfq | 6,724,453 | 72,773,900 | 0.75% |
| 2025-11-26 | 10.78 | 11.01 | 10.67 | 10.73 | 10.73 | qfq | 7,965,500 | 86,253,811 | 0.37% |
| 2025-11-25 | 10.63 | 10.79 | 10.49 | 10.69 | 10.69 | qfq | 5,841,500 | 62,397,838 | 1.71% |
| 2025-11-24 | 10.51 | 10.76 | 10.35 | 10.51 | 10.51 | qfq | 7,522,800 | 79,168,944 | 0.96% |
| 2025-11-21 | 11.00 | 11.18 | 10.34 | 10.41 | 10.41 | qfq | 9,789,100 | 104,261,130 | -6.47% |
| 2025-11-20 | 11.51 | 11.58 | 10.96 | 11.13 | 11.13 | qfq | 8,137,400 | 90,830,724 | -2.11% |
| 2025-11-19 | 11.58 | 11.64 | 11.16 | 11.37 | 11.37 | qfq | 8,713,900 | 98,765,064 | -1.30% |
| 2025-11-18 | 11.79 | 11.82 | 11.41 | 11.52 | 11.52 | qfq | 11,556,500 | 133,423,157 | -2.29% |
| 2025-11-17 | 11.90 | 11.92 | 11.65 | 11.79 | 11.79 | qfq | 9,670,000 | 113,752,076 | 0.00% |
| 2025-11-14 | 11.90 | 12.14 | 11.78 | 11.79 | 11.79 | qfq | 14,539,700 | 173,872,472 | -1.50% |
| 2025-11-13 | 12.05 | 12.09 | 11.69 | 11.97 | 11.97 | qfq | 17,496,100 | 208,045,801 | -0.17% |
| 2025-11-12 | 12.23 | 12.68 | 11.90 | 11.99 | 11.99 | qfq | 27,005,304 | 326,351,032 | -0.66% |
| 2025-11-11 | 12.01 | 12.92 | 11.94 | 12.07 | 12.07 | qfq | 42,170,600 | 514,050,991 | 0.84% |
| 2025-11-10 | 10.96 | 11.97 | 10.81 | 11.97 | 11.97 | qfq | 17,478,759 | 200,804,722 | 10.02% |
| 2025-11-07 | 11.20 | 11.25 | 10.88 | 10.88 | 10.88 | qfq | 10,194,300 | 112,136,002 | -2.68% |
| 2025-11-06 | 11.11 | 11.23 | 10.95 | 11.18 | 11.18 | qfq | 10,368,060 | 115,415,957 | 0.09% |
| 2025-11-05 | 11.02 | 11.27 | 10.88 | 11.17 | 11.17 | qfq | 13,157,900 | 146,712,320 | 1.82% |
| 2025-11-04 | 10.95 | 11.03 | 10.76 | 10.97 | 10.97 | qfq | 9,941,300 | 108,565,604 | 0.83% |
| 2025-11-03 | 10.76 | 10.95 | 10.68 | 10.88 | 10.88 | qfq | 10,734,400 | 116,573,467 | 1.97% |
| 2025-10-31 | 10.55 | 10.76 | 10.42 | 10.67 | 10.67 | qfq | 9,824,500 | 104,429,864 | 1.23% |
| 2025-10-30 | 10.47 | 10.96 | 10.39 | 10.54 | 10.54 | qfq | 15,367,370 | 163,788,161 | 0.86% |
| 2025-10-29 | 10.70 | 10.70 | 10.35 | 10.45 | 10.45 | qfq | 11,492,470 | 120,689,856 | -2.34% |
| 2025-10-28 | 10.80 | 10.88 | 10.61 | 10.70 | 10.70 | qfq | 8,527,400 | 91,342,939 | -0.93% |
| 2025-10-27 | 10.59 | 11.00 | 10.44 | 10.80 | 10.80 | qfq | 17,795,857 | 191,182,181 | 2.37% |
| 2025-10-24 | 10.75 | 10.82 | 10.52 | 10.55 | 10.55 | qfq | 11,914,363 | 126,688,219 | -1.49% |
| 2025-10-23 | 10.70 | 10.76 | 10.53 | 10.71 | 10.71 | qfq | 12,260,507 | 130,613,178 | -0.37% |
| 2025-10-22 | 10.41 | 10.95 | 10.36 | 10.75 | 10.75 | qfq | 22,683,435 | 243,297,929 | 2.38% |
| 2025-10-21 | 10.37 | 10.52 | 10.20 | 10.50 | 10.50 | qfq | 14,807,063 | 153,429,887 | 0.96% |
| 2025-10-20 | 10.20 | 10.40 | 10.12 | 10.40 | 10.40 | qfq | 14,688,857 | 151,042,862 | 1.27% |
| 2025-10-17 | 10.10 | 10.35 | 9.96 | 10.27 | 10.27 | qfq | 18,631,588 | 189,813,595 | 0.69% |
| 2025-10-16 | 10.56 | 10.72 | 10.14 | 10.20 | 10.20 | qfq | 23,326,144 | 241,603,195 | -3.86% |
| 2025-10-15 | 10.42 | 11.20 | 10.32 | 10.61 | 10.61 | qfq | 34,466,846 | 367,643,769 | -1.67% |
| 2025-10-14 | 10.23 | 10.80 | 10.23 | 10.79 | 10.79 | qfq | 42,405,976 | 444,850,435 | -2.00% |
| 2025-10-13 | 13.15 | 13.15 | 11.00 | 11.01 | 11.01 | qfq | 56,696,496 | 688,843,067 | -7.87% |
| 2025-10-10 | 11.21 | 11.95 | 11.17 | 11.95 | 11.95 | qfq | 25,984,003 | 306,507,552 | 10.04% |
| 2025-10-09 | 9.87 | 10.86 | 9.71 | 10.86 | 10.86 | qfq | 23,896,054 | 254,068,185 | 10.03% |
| 2025-09-30 | 9.64 | 9.88 | 9.55 | 9.87 | 9.87 | qfq | 5,577,000 | 54,317,929 | 2.39% |
| 2025-09-29 | 9.50 | 9.64 | 9.28 | 9.64 | 9.64 | qfq | 4,549,200 | 43,382,627 | 1.47% |
| 2025-09-26 | 9.38 | 9.61 | 9.22 | 9.50 | 9.50 | qfq | 4,467,459 | 42,367,855 | 1.39% |
| 2025-09-25 | 9.47 | 9.62 | 9.32 | 9.37 | 9.37 | qfq | 3,684,500 | 34,847,915 | -0.85% |
| 2025-09-24 | 9.24 | 9.48 | 9.10 | 9.45 | 9.45 | qfq | 5,041,459 | 47,220,332 | 2.27% |
| 2025-09-23 | 9.31 | 9.33 | 8.95 | 9.24 | 9.24 | qfq | 6,149,359 | 56,055,567 | -0.32% |
| 2025-09-22 | 9.52 | 9.54 | 9.21 | 9.27 | 9.27 | qfq | 5,055,900 | 47,109,520 | -2.83% |
| 2025-09-19 | 9.71 | 9.73 | 9.45 | 9.54 | 9.54 | qfq | 4,066,600 | 38,819,691 | -1.55% |
| 2025-09-18 | 9.97 | 9.98 | 9.60 | 9.69 | 9.69 | qfq | 5,081,500 | 49,749,375 | -2.42% |
| 2025-09-17 | 10.05 | 10.09 | 9.91 | 9.93 | 9.93 | qfq | 4,217,800 | 42,054,847 | -1.19% |
| 2025-09-16 | 10.00 | 10.06 | 9.88 | 10.05 | 10.05 | qfq | 4,099,400 | 40,999,540 | 0.90% |
| 2025-09-15 | 10.06 | 10.11 | 9.90 | 9.96 | 9.96 | qfq | 3,830,800 | 38,129,561 | -0.70% |
| 2025-09-12 | 10.26 | 10.37 | 10.01 | 10.03 | 10.03 | qfq | 5,996,208 | 60,739,379 | -2.24% |
| 2025-09-11 | 10.05 | 10.26 | 9.89 | 10.26 | 10.26 | qfq | 6,899,408 | 69,626,114 | 2.29% |
| 2025-09-10 | 9.91 | 10.07 | 9.80 | 10.03 | 10.03 | qfq | 4,764,400 | 47,390,435 | 1.72% |
| 2025-09-09 | 9.92 | 9.95 | 9.76 | 9.86 | 9.86 | qfq | 3,958,776 | 39,121,117 | -0.50% |
| 2025-09-08 | 9.66 | 9.92 | 9.66 | 9.91 | 9.91 | qfq | 5,564,700 | 54,863,369 | 2.16% |
| 2025-09-05 | 9.74 | 9.79 | 9.38 | 9.70 | 9.70 | qfq | 5,922,600 | 56,774,299 | -0.31% |
| 2025-09-04 | 9.40 | 9.89 | 9.39 | 9.73 | 9.73 | qfq | 8,756,600 | 84,839,787 | 3.07% |
| 2025-09-03 | 9.82 | 9.94 | 9.35 | 9.44 | 9.44 | qfq | 5,992,800 | 57,456,532 | -3.97% |
| 2025-09-02 | 9.86 | 9.92 | 9.62 | 9.83 | 9.83 | qfq | 7,026,440 | 68,623,465 | -0.61% |
| 2025-09-01 | 9.66 | 9.98 | 9.56 | 9.89 | 9.89 | qfq | 7,073,740 | 69,455,751 | 1.85% |
| 2025-08-29 | 9.74 | 9.90 | 9.64 | 9.71 | 9.71 | qfq | 6,817,300 | 66,680,509 | -0.41% |
| 2025-08-28 | 9.83 | 10.07 | 9.38 | 9.75 | 9.75 | qfq | 11,413,000 | 110,909,572 | -0.81% |
| 2025-08-27 | 10.21 | 10.31 | 9.83 | 9.83 | 9.83 | qfq | 9,847,102 | 99,203,168 | -3.91% |
| 2025-08-26 | 10.27 | 10.38 | 10.16 | 10.23 | 10.23 | qfq | 7,519,403 | 77,400,118 | -0.49% |
| 2025-08-25 | 10.33 | 10.38 | 10.18 | 10.28 | 10.28 | qfq | 7,865,963 | 80,919,968 | -0.48% |
| 2025-08-22 | 10.34 | 10.40 | 10.12 | 10.33 | 10.33 | qfq | 9,746,300 | 99,637,179 | -0.48% |
| 2025-08-21 | 10.40 | 10.52 | 10.30 | 10.38 | 10.38 | qfq | 8,672,400 | 90,203,056 | -0.38% |
| 2025-08-20 | 10.35 | 10.47 | 10.21 | 10.42 | 10.42 | qfq | 10,497,200 | 108,643,831 | 0.68% |
| 2025-08-19 | 9.95 | 10.47 | 9.86 | 10.35 | 10.35 | qfq | 18,581,844 | 190,798,071 | 4.97% |
| 2025-08-18 | 9.90 | 10.04 | 9.84 | 9.86 | 9.86 | qfq | 7,724,500 | 76,822,790 | 1.02% |
| 2025-08-15 | 9.88 | 9.90 | 9.71 | 9.76 | 9.76 | qfq | 7,167,676 | 70,098,819 | -0.51% |
| 2025-08-14 | 10.10 | 10.15 | 9.78 | 9.81 | 9.81 | qfq | 8,386,800 | 83,560,225 | -2.78% |
| 2025-08-13 | 10.30 | 10.40 | 10.08 | 10.09 | 10.09 | qfq | 7,412,700 | 75,258,139 | -1.66% |
| 2025-08-12 | 10.35 | 10.35 | 10.15 | 10.26 | 10.26 | qfq | 6,057,500 | 61,917,597 | 0.20% |
| 2025-08-11 | 10.10 | 10.29 | 10.10 | 10.24 | 10.24 | qfq | 7,255,400 | 74,034,441 | 0.99% |
| 2025-08-08 | 10.15 | 10.15 | 9.94 | 10.14 | 10.14 | qfq | 8,204,976 | 82,425,316 | 0.20% |
| 2025-08-07 | 10.09 | 10.16 | 9.98 | 10.12 | 10.12 | qfq | 8,421,900 | 84,978,485 | 0.70% |
| 2025-08-06 | 10.21 | 10.22 | 9.99 | 10.05 | 10.05 | qfq | 7,428,400 | 74,786,065 | -0.59% |
| 2025-08-05 | 10.06 | 10.20 | 10.03 | 10.11 | 10.11 | qfq | 8,362,800 | 84,606,357 | 0.50% |
| 2025-08-04 | 9.95 | 10.09 | 9.75 | 10.06 | 10.06 | qfq | 8,345,455 | 83,282,787 | 0.60% |
| 2025-08-01 | 10.00 | 10.14 | 9.87 | 10.00 | 10.00 | qfq | 10,016,550 | 100,414,261 | -0.20% |
| 2025-07-31 | 10.38 | 10.42 | 9.97 | 10.02 | 10.02 | qfq | 18,400,242 | 186,565,002 | -4.75% |
| 2025-07-30 | 10.10 | 10.68 | 9.91 | 10.52 | 10.52 | qfq | 24,983,007 | 257,067,255 | 3.14% |
| 2025-07-29 | 10.71 | 11.00 | 10.08 | 10.20 | 10.20 | qfq | 26,834,800 | 279,738,007 | -1.26% |
| 2025-07-28 | 9.96 | 10.43 | 9.94 | 10.33 | 10.33 | qfq | 17,215,000 | 176,964,585 | 3.71% |
| 2025-07-25 | 10.15 | 10.19 | 9.92 | 9.96 | 9.96 | qfq | 10,585,376 | 105,889,339 | -1.09% |
| 2025-07-24 | 9.95 | 10.18 | 9.87 | 10.07 | 10.07 | qfq | 15,340,276 | 153,893,215 | 1.51% |
| 2025-07-23 | 10.16 | 10.21 | 9.91 | 9.92 | 9.92 | qfq | 18,108,144 | 181,346,226 | -2.36% |
| 2025-07-22 | 9.83 | 10.70 | 9.75 | 10.16 | 10.16 | qfq | 33,782,119 | 345,039,702 | 2.94% |
| 2025-07-21 | 9.95 | 10.13 | 9.82 | 9.87 | 9.87 | qfq | 20,776,176 | 205,581,677 | -0.70% |
| 2025-07-18 | 10.27 | 10.43 | 9.68 | 9.94 | 9.94 | qfq | 37,128,750 | 369,972,216 | -5.96% |
| 2025-07-17 | 9.67 | 10.57 | 9.67 | 10.57 | 10.57 | qfq | 9,671,100 | 100,685,888 | 9.99% |
| 2025-07-16 | 9.45 | 9.63 | 9.37 | 9.61 | 9.61 | qfq | 4,830,000 | 46,045,969 | 1.91% |
| 2025-07-15 | 9.58 | 9.59 | 9.20 | 9.43 | 9.43 | qfq | 4,654,998 | 43,782,285 | -1.67% |
| 2025-07-14 | 9.49 | 9.61 | 9.40 | 9.59 | 9.59 | qfq | 3,836,199 | 36,630,656 | 1.05% |
| 2025-07-11 | 9.50 | 9.58 | 9.34 | 9.49 | 9.49 | qfq | 3,561,500 | 33,691,835 | 0.11% |
| 2025-07-10 | 9.50 | 9.58 | 9.39 | 9.48 | 9.48 | qfq | 3,879,600 | 36,744,879 | -0.63% |
| 2025-07-09 | 9.61 | 9.66 | 9.49 | 9.54 | 9.54 | qfq | 3,534,700 | 33,776,204 | -0.42% |
| 2025-07-08 | 9.53 | 9.63 | 9.43 | 9.58 | 9.58 | qfq | 4,746,900 | 45,328,394 | 0.52% |
| 2025-07-07 | 9.45 | 9.59 | 9.38 | 9.53 | 9.53 | qfq | 5,110,200 | 48,672,135 | 0.21% |
| 2025-07-04 | 9.59 | 9.66 | 9.45 | 9.51 | 9.51 | qfq | 4,053,076 | 38,584,952 | -0.94% |
| 2025-07-03 | 9.62 | 9.63 | 9.49 | 9.60 | 9.60 | qfq | 4,068,766 | 38,906,442 | 0.00% |
| 2025-07-02 | 9.57 | 9.63 | 9.46 | 9.60 | 9.60 | qfq | 4,807,966 | 45,957,068 | 0.31% |
| 2025-07-01 | 9.47 | 9.65 | 9.40 | 9.57 | 9.57 | qfq | 6,071,500 | 57,909,488 | 1.59% |
| 2025-06-30 | 9.36 | 9.44 | 9.28 | 9.42 | 9.42 | qfq | 4,638,400 | 43,470,483 | 1.07% |
| 2025-06-27 | 9.25 | 9.55 | 9.19 | 9.32 | 9.32 | qfq | 5,931,300 | 55,254,223 | 1.19% |
| 2025-06-26 | 9.17 | 9.26 | 9.11 | 9.21 | 9.21 | qfq | 4,059,800 | 37,304,050 | 0.44% |
| 2025-06-25 | 9.26 | 9.30 | 9.03 | 9.17 | 9.17 | qfq | 5,241,500 | 47,993,009 | 0.22% |
| 2025-06-24 | 8.94 | 9.18 | 8.94 | 9.15 | 9.15 | qfq | 5,629,600 | 51,278,607 | 2.35% |
| 2025-06-23 | 8.72 | 8.97 | 8.60 | 8.94 | 8.94 | qfq | 4,578,100 | 40,618,002 | 2.17% |
| 2025-06-20 | 8.80 | 8.94 | 8.71 | 8.75 | 8.75 | qfq | 3,663,000 | 32,246,297 | -0.79% |
| 2025-06-19 | 9.02 | 9.03 | 8.76 | 8.82 | 8.82 | qfq | 4,364,400 | 38,720,183 | -1.89% |
| 2025-06-18 | 9.09 | 9.20 | 8.98 | 8.99 | 8.99 | qfq | 4,507,100 | 40,731,463 | -1.86% |
| 2025-06-17 | 9.19 | 9.43 | 9.10 | 9.16 | 9.16 | qfq | 6,410,000 | 58,994,273 | -0.11% |
| 2025-06-16 | 9.08 | 9.27 | 9.00 | 9.17 | 9.17 | qfq | 5,414,800 | 49,814,181 | 0.77% |
| 2025-06-13 | 9.30 | 9.33 | 9.05 | 9.10 | 9.10 | qfq | 6,498,100 | 59,447,115 | -2.67% |
| 2025-06-12 | 9.31 | 9.40 | 9.25 | 9.35 | 9.35 | qfq | 6,470,900 | 60,347,359 | 0.00% |
| 2025-06-11 | 9.40 | 9.49 | 9.31 | 9.35 | 9.35 | qfq | 5,052,800 | 47,476,576 | -0.85% |
| 2025-06-10 | 9.50 | 9.55 | 9.23 | 9.43 | 9.43 | qfq | 7,111,700 | 66,914,904 | -0.74% |
| 2025-06-09 | 9.37 | 9.50 | 9.31 | 9.50 | 9.50 | qfq | 7,179,700 | 67,739,252 | 1.39% |
| 2025-06-06 | 9.39 | 9.51 | 9.27 | 9.37 | 9.37 | qfq | 6,365,300 | 59,629,940 | 0.00% |
| 2025-06-05 | 9.56 | 9.64 | 9.36 | 9.37 | 9.37 | qfq | 7,916,200 | 74,988,550 | -1.88% |
| 2025-06-04 | 9.30 | 9.56 | 9.27 | 9.55 | 9.55 | qfq | 8,366,400 | 79,092,820 | 3.13% |
| 2025-06-03 | 9.10 | 9.35 | 9.02 | 9.26 | 9.26 | qfq | 5,994,200 | 55,280,834 | 0.98% |
| 2025-05-30 | 9.46 | 9.54 | 9.09 | 9.17 | 9.17 | qfq | 9,548,000 | 87,826,165 | -3.07% |
| 2025-05-29 | 9.32 | 9.55 | 9.25 | 9.46 | 9.46 | qfq | 10,720,700 | 101,127,331 | 0.64% |
| 2025-05-28 | 9.27 | 9.56 | 9.21 | 9.40 | 9.40 | qfq | 11,091,713 | 104,601,821 | 0.64% |
| 2025-05-27 | 9.12 | 9.50 | 9.12 | 9.34 | 9.34 | qfq | 10,464,700 | 97,663,969 | 2.52% |
| 2025-05-26 | 8.98 | 9.24 | 8.92 | 9.11 | 9.11 | qfq | 4,385,800 | 39,952,076 | 1.56% |
| 2025-05-23 | 9.22 | 9.26 | 8.94 | 8.97 | 8.97 | qfq | 7,693,900 | 69,909,965 | -2.61% |
| 2025-05-22 | 9.34 | 9.47 | 9.17 | 9.21 | 9.21 | qfq | 6,318,800 | 58,681,506 | -2.33% |
| 2025-05-21 | 9.52 | 9.60 | 9.40 | 9.43 | 9.43 | qfq | 7,666,043 | 72,546,449 | -0.95% |
| 2025-05-20 | 9.34 | 9.54 | 9.34 | 9.52 | 9.52 | qfq | 9,460,668 | 89,507,052 | 2.48% |
| 2025-05-19 | 9.05 | 9.31 | 9.01 | 9.29 | 9.29 | qfq | 7,241,268 | 66,641,812 | 2.43% |
| 2025-05-16 | 9.08 | 9.13 | 8.93 | 9.07 | 9.07 | qfq | 6,582,800 | 59,422,974 | 0.22% |
| 2025-05-15 | 8.90 | 9.10 | 8.83 | 9.05 | 9.05 | qfq | 8,328,800 | 75,091,421 | 1.69% |
| 2025-05-14 | 8.94 | 9.01 | 8.83 | 8.90 | 8.90 | qfq | 6,057,500 | 53,827,730 | -0.45% |
| 2025-05-13 | 9.07 | 9.14 | 8.93 | 8.94 | 8.94 | qfq | 5,372,500 | 48,363,312 | -0.56% |
| 2025-05-12 | 9.07 | 9.08 | 8.92 | 8.99 | 8.99 | qfq | 5,876,500 | 52,733,311 | -0.22% |
| 2025-05-09 | 9.20 | 9.20 | 8.95 | 9.01 | 9.01 | qfq | 7,367,100 | 66,615,895 | -1.42% |
| 2025-05-08 | 8.95 | 9.20 | 8.86 | 9.14 | 9.14 | qfq | 9,258,800 | 84,191,683 | 2.01% |
| 2025-05-07 | 8.96 | 9.05 | 8.84 | 8.96 | 8.96 | qfq | 12,347,700 | 110,786,968 | 1.70% |
| 2025-05-06 | 8.69 | 8.83 | 8.60 | 8.81 | 8.81 | qfq | 10,261,200 | 89,784,603 | 3.16% |
| 2025-04-30 | 8.52 | 8.67 | 8.47 | 8.54 | 8.54 | qfq | 9,323,500 | 79,939,035 | 0.95% |
| 2025-04-29 | 8.22 | 8.63 | 8.20 | 8.46 | 8.46 | qfq | 12,222,591 | 103,305,112 | 2.30% |
| 2025-04-28 | 8.32 | 8.46 | 8.12 | 8.27 | 8.27 | qfq | 12,088,500 | 99,995,827 | -2.59% |
| 2025-04-25 | 8.85 | 8.85 | 8.49 | 8.49 | 8.49 | qfq | 19,298,191 | 167,706,816 | -6.91% |
| 2025-04-24 | 9.13 | 9.60 | 8.69 | 9.12 | 9.12 | qfq | 32,550,491 | 289,409,432 | -5.59% |
| 2025-04-23 | 10.70 | 10.70 | 9.66 | 9.66 | 9.66 | qfq | 32,416,823 | 321,511,319 | -9.97% |
| 2025-04-22 | 9.65 | 10.73 | 9.51 | 10.73 | 10.73 | qfq | 17,291,955 | 180,945,587 | 10.05% |
| 2025-04-21 | 9.18 | 9.90 | 9.10 | 9.75 | 9.75 | qfq | 25,739,000 | 246,233,924 | 3.50% |
| 2025-04-18 | 9.20 | 9.99 | 8.92 | 9.42 | 9.42 | qfq | 26,833,500 | 253,478,872 | 1.51% |
| 2025-04-17 | 9.03 | 9.34 | 8.96 | 9.28 | 9.28 | qfq | 14,419,800 | 132,839,027 | 0.98% |
| 2025-04-16 | 9.11 | 9.29 | 8.93 | 9.19 | 9.19 | qfq | 13,797,823 | 126,029,960 | -0.33% |
| 2025-04-15 | 9.18 | 9.56 | 9.02 | 9.22 | 9.22 | qfq | 23,217,723 | 215,540,990 | 1.10% |
| 2025-04-14 | 8.75 | 9.24 | 8.73 | 9.12 | 9.12 | qfq | 14,838,800 | 134,287,117 | 4.59% |
| 2025-04-11 | 8.85 | 9.05 | 8.71 | 8.72 | 8.72 | qfq | 16,185,700 | 142,884,163 | -3.33% |
| 2025-04-10 | 8.35 | 9.27 | 8.35 | 9.02 | 9.02 | qfq | 24,166,312 | 215,753,936 | 7.00% |
| 2025-04-09 | 8.17 | 8.50 | 7.56 | 8.43 | 8.43 | qfq | 14,891,262 | 120,204,612 | 3.06% |
| 2025-04-08 | 7.49 | 8.39 | 7.49 | 8.18 | 8.18 | qfq | 15,021,000 | 121,312,565 | 4.47% |
| 2025-04-07 | 8.45 | 8.45 | 7.83 | 7.83 | 7.83 | qfq | 8,925,200 | 71,136,749 | -10.00% |
| 2025-04-03 | 8.52 | 8.70 | 8.50 | 8.70 | 8.70 | qfq | 5,493,300 | 47,444,691 | 1.05% |
| 2025-04-02 | 8.73 | 8.74 | 8.61 | 8.61 | 8.61 | qfq | 4,071,300 | 35,271,195 | -0.46% |
| 2025-04-01 | 8.64 | 8.81 | 8.64 | 8.65 | 8.65 | qfq | 5,818,900 | 50,710,746 | 1.29% |
| 2025-03-31 | 8.64 | 8.65 | 8.35 | 8.54 | 8.54 | qfq | 7,071,300 | 60,047,042 | -1.50% |
| 2025-03-28 | 8.82 | 8.90 | 8.63 | 8.67 | 8.67 | qfq | 6,499,600 | 56,638,229 | -2.14% |
| 2025-03-27 | 8.91 | 9.08 | 8.83 | 8.86 | 8.86 | qfq | 7,363,400 | 65,771,219 | -0.67% |
| 2025-03-26 | 8.78 | 9.02 | 8.72 | 8.92 | 8.92 | qfq | 8,901,100 | 79,310,087 | 0.68% |
| 2025-03-25 | 8.81 | 8.96 | 8.61 | 8.86 | 8.86 | qfq | 11,058,200 | 97,125,093 | 0.57% |
| 2025-03-24 | 9.15 | 9.16 | 8.60 | 8.81 | 8.81 | qfq | 12,147,100 | 107,705,324 | -3.72% |
| 2025-03-21 | 9.30 | 9.33 | 9.11 | 9.15 | 9.15 | qfq | 13,123,361 | 120,445,083 | -2.45% |
| 2025-03-20 | 9.54 | 9.79 | 9.38 | 9.38 | 9.38 | qfq | 17,269,600 | 164,758,682 | -1.37% |
| 2025-03-19 | 9.62 | 9.64 | 9.41 | 9.51 | 9.51 | qfq | 14,232,334 | 135,221,144 | -1.25% |
| 2025-03-18 | 9.78 | 9.84 | 9.53 | 9.63 | 9.63 | qfq | 23,477,591 | 226,753,553 | -1.73% |
| 2025-03-17 | 10.02 | 10.36 | 9.74 | 9.80 | 9.80 | qfq | 44,117,523 | 440,525,271 | -1.61% |
| 2025-03-14 | 9.13 | 9.96 | 9.13 | 9.96 | 9.96 | qfq | 32,923,756 | 316,801,922 | 10.06% |
| 2025-03-13 | 9.22 | 9.26 | 8.98 | 9.05 | 9.05 | qfq | 14,577,491 | 132,673,260 | -2.58% |
| 2025-03-12 | 9.37 | 9.37 | 9.21 | 9.29 | 9.29 | qfq | 15,164,800 | 140,693,559 | -0.32% |
| 2025-03-11 | 9.22 | 9.39 | 9.15 | 9.32 | 9.32 | qfq | 14,692,914 | 136,131,172 | 0.22% |
| 2025-03-10 | 9.13 | 9.30 | 9.13 | 9.30 | 9.30 | qfq | 15,066,500 | 139,019,024 | 1.20% |
| 2025-03-07 | 9.30 | 9.36 | 9.13 | 9.19 | 9.19 | qfq | 21,045,923 | 194,353,847 | -2.34% |
| 2025-03-06 | 9.26 | 9.45 | 9.20 | 9.41 | 9.41 | qfq | 27,983,533 | 261,403,809 | 0.86% |
| 2025-03-05 | 9.38 | 9.45 | 9.12 | 9.33 | 9.33 | qfq | 35,845,807 | 331,993,741 | -2.81% |
| 2025-03-04 | 9.60 | 9.92 | 9.60 | 9.60 | 9.60 | qfq | 22,198,400 | 213,566,729 | -10.03% |
| 2025-03-03 | 12.46 | 12.59 | 10.67 | 10.67 | 10.67 | qfq | 44,740,843 | 498,543,558 | -10.03% |
| 2025-02-28 | 14.47 | 14.47 | 11.84 | 11.86 | 11.86 | qfq | 65,923,070 | 842,865,741 | -9.81% |
| 2025-02-27 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | qfq | 8,333,575 | 109,586,511 | 10.04% |
| 2025-02-26 | 11.95 | 11.95 | 10.30 | 11.95 | 11.95 | qfq | 41,530,670 | 479,749,072 | 10.04% |
| 2025-02-25 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | qfq | 2,412,800 | 26,203,008 | 10.03% |
| 2025-02-24 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | qfq | 7,075,335 | 69,833,556 | 10.03% |
| 2025-02-21 | 8.13 | 8.97 | 8.02 | 8.97 | 8.97 | qfq | 17,284,847 | 150,821,638 | 10.06% |
| 2025-02-20 | 8.06 | 8.15 | 7.91 | 8.15 | 8.15 | qfq | 4,465,929 | 36,056,280 | 1.88% |
| 2025-02-19 | 7.70 | 8.01 | 7.68 | 8.00 | 8.00 | qfq | 5,851,247 | 46,162,442 | 3.63% |
| 2025-02-18 | 7.73 | 7.85 | 7.68 | 7.72 | 7.72 | qfq | 8,888,354 | 68,925,178 | -2.77% |
| 2025-02-17 | 8.00 | 8.82 | 7.82 | 7.94 | 7.94 | qfq | 14,829,500 | 121,517,480 | -1.00% |
| 2025-02-14 | 8.19 | 8.21 | 8.00 | 8.02 | 8.02 | qfq | 3,233,200 | 26,135,054 | -2.08% |
| 2025-02-13 | 8.27 | 8.40 | 8.12 | 8.19 | 8.19 | qfq | 3,261,000 | 26,784,676 | -1.09% |
| 2025-02-12 | 8.24 | 8.28 | 8.10 | 8.28 | 8.28 | qfq | 3,867,454 | 31,713,520 | 0.36% |
| 2025-02-11 | 8.04 | 8.26 | 7.98 | 8.25 | 8.25 | qfq | 6,695,969 | 54,691,712 | 1.85% |
| 2025-02-10 | 7.85 | 8.10 | 7.79 | 8.10 | 8.10 | qfq | 4,115,100 | 32,618,690 | 3.05% |
| 2025-02-07 | 7.69 | 7.94 | 7.56 | 7.86 | 7.86 | qfq | 7,046,654 | 54,793,137 | 3.29% |
| 2025-02-06 | 7.36 | 7.61 | 7.22 | 7.61 | 7.61 | qfq | 5,112,354 | 38,207,261 | 3.54% |
| 2025-02-05 | 7.36 | 7.49 | 7.23 | 7.35 | 7.35 | qfq | 3,930,200 | 28,979,979 | 0.96% |
| 2025-01-27 | 7.31 | 7.59 | 7.28 | 7.28 | 7.28 | qfq | 5,951,492 | 44,297,199 | 0.55% |
| 2025-01-24 | 7.21 | 7.32 | 7.13 | 7.24 | 7.24 | qfq | 3,658,892 | 26,429,567 | -0.55% |
| 2025-01-23 | 7.60 | 7.68 | 7.27 | 7.28 | 7.28 | qfq | 8,812,400 | 65,411,443 | -3.96% |
| 2025-01-22 | 7.31 | 7.65 | 7.10 | 7.58 | 7.58 | qfq | 11,389,592 | 84,429,931 | 3.69% |
| 2025-01-21 | 7.27 | 7.44 | 7.21 | 7.31 | 7.31 | qfq | 6,271,000 | 45,860,492 | 0.41% |
| 2025-01-20 | 7.15 | 7.36 | 7.01 | 7.28 | 7.28 | qfq | 5,753,600 | 41,593,365 | 2.10% |
| 2025-01-17 | 7.16 | 7.20 | 6.96 | 7.13 | 7.13 | qfq | 5,626,900 | 39,822,759 | -0.28% |
| 2025-01-16 | 7.20 | 7.36 | 7.06 | 7.15 | 7.15 | qfq | 6,719,100 | 48,390,263 | -0.14% |
| 2025-01-15 | 7.41 | 7.44 | 7.12 | 7.16 | 7.16 | qfq | 12,456,992 | 90,446,221 | -3.89% |
| 2025-01-14 | 7.02 | 7.77 | 7.02 | 7.45 | 7.45 | qfq | 18,277,399 | 136,473,262 | 5.52% |
| 2025-01-13 | 7.60 | 7.69 | 6.91 | 7.06 | 7.06 | qfq | 11,315,444 | 81,389,282 | -8.07% |
| 2025-01-10 | 7.35 | 7.73 | 7.20 | 7.68 | 7.68 | qfq | 12,754,980 | 95,928,189 | 3.50% |
| 2025-01-09 | 7.00 | 7.47 | 6.92 | 7.42 | 7.42 | qfq | 7,480,100 | 53,869,482 | 5.55% |
| 2025-01-08 | 6.87 | 7.06 | 6.70 | 7.03 | 7.03 | qfq | 5,721,482 | 39,527,603 | 1.30% |
| 2025-01-07 | 6.66 | 6.94 | 6.63 | 6.94 | 6.94 | qfq | 4,496,200 | 30,636,318 | 3.43% |
| 2025-01-06 | 6.77 | 6.90 | 6.45 | 6.71 | 6.71 | qfq | 6,823,524 | 45,761,706 | -2.04% |
| 2025-01-03 | 7.37 | 7.57 | 6.82 | 6.85 | 6.85 | qfq | 12,563,345 | 89,025,817 | -7.18% |
| 2025-01-02 | 7.46 | 8.28 | 7.35 | 7.38 | 7.38 | qfq | 15,099,224 | 118,057,430 | -1.99% |
| 2024-12-31 | 7.44 | 7.55 | 7.39 | 7.53 | 7.53 | qfq | 5,871,300 | 43,947,304 | 1.89% |
| 2024-12-30 | 7.50 | 7.52 | 7.18 | 7.39 | 7.39 | qfq | 6,325,600 | 46,175,030 | -2.64% |
| 2024-12-27 | 7.31 | 7.64 | 7.23 | 7.59 | 7.59 | qfq | 5,842,400 | 43,931,290 | 3.83% |
| 2024-12-26 | 7.30 | 7.41 | 7.25 | 7.31 | 7.31 | qfq | 4,513,700 | 33,134,269 | 0.97% |
| 2024-12-25 | 7.48 | 7.54 | 7.09 | 7.24 | 7.24 | qfq | 6,907,800 | 49,844,243 | -3.21% |
| 2024-12-24 | 7.55 | 7.65 | 7.34 | 7.48 | 7.48 | qfq | 8,854,100 | 66,010,059 | -1.71% |
| 2024-12-23 | 8.39 | 8.42 | 7.61 | 7.61 | 7.61 | qfq | 10,992,200 | 86,197,412 | -10.05% |
| 2024-12-20 | 8.11 | 8.50 | 8.10 | 8.46 | 8.46 | qfq | 7,327,800 | 61,436,283 | 3.80% |
| 2024-12-19 | 8.23 | 8.25 | 7.92 | 8.15 | 8.15 | qfq | 5,880,600 | 47,634,975 | -1.21% |
| 2024-12-18 | 8.51 | 8.64 | 8.12 | 8.25 | 8.25 | qfq | 7,682,435 | 63,835,641 | -3.17% |
| 2024-12-17 | 9.18 | 9.20 | 8.43 | 8.52 | 8.52 | qfq | 10,010,738 | 86,988,941 | -7.19% |
| 2024-12-16 | 9.32 | 9.42 | 9.13 | 9.18 | 9.18 | qfq | 7,384,346 | 68,456,839 | -0.65% |
| 2024-12-13 | 9.50 | 9.55 | 9.19 | 9.24 | 9.24 | qfq | 10,408,700 | 97,267,910 | -3.25% |
| 2024-12-12 | 9.33 | 9.63 | 9.18 | 9.55 | 9.55 | qfq | 18,036,781 | 170,225,676 | 2.91% |
| 2024-12-11 | 9.16 | 9.53 | 8.77 | 9.28 | 9.28 | qfq | 23,921,568 | 222,244,995 | -1.17% |
| 2024-12-10 | 9.17 | 9.86 | 9.11 | 9.39 | 9.39 | qfq | 29,666,545 | 285,181,014 | 4.80% |
| 2024-12-09 | 9.12 | 9.12 | 8.84 | 8.96 | 8.96 | qfq | 3,844,600 | 34,483,130 | -1.10% |
| 2024-12-06 | 9.17 | 9.26 | 8.97 | 9.06 | 9.06 | qfq | 5,241,700 | 47,496,041 | -1.20% |
| 2024-12-05 | 9.05 | 9.20 | 9.00 | 9.17 | 9.17 | qfq | 6,355,300 | 58,001,927 | 1.21% |
| 2024-12-04 | 8.85 | 9.14 | 8.75 | 9.06 | 9.06 | qfq | 9,186,600 | 82,818,162 | 1.46% |
| 2024-12-03 | 8.99 | 9.06 | 8.75 | 8.93 | 8.93 | qfq | 9,271,287 | 82,128,869 | -1.54% |
| 2024-12-02 | 8.86 | 9.12 | 8.71 | 9.07 | 9.07 | qfq | 10,626,400 | 95,304,238 | 2.95% |
| 2024-11-29 | 8.59 | 8.99 | 8.59 | 8.81 | 8.81 | qfq | 7,201,507 | 63,263,905 | 2.44% |
| 2024-11-28 | 8.46 | 8.68 | 8.42 | 8.60 | 8.60 | qfq | 5,462,544 | 47,025,201 | 1.42% |
| 2024-11-27 | 8.51 | 8.53 | 8.18 | 8.48 | 8.48 | qfq | 4,025,911 | 33,499,023 | -0.59% |
| 2024-11-26 | 8.45 | 8.69 | 8.43 | 8.53 | 8.53 | qfq | 4,028,824 | 34,441,608 | 1.19% |
| 2024-11-25 | 8.16 | 8.45 | 8.08 | 8.43 | 8.43 | qfq | 3,935,300 | 32,736,648 | 4.07% |
| 2024-11-22 | 8.50 | 8.63 | 8.09 | 8.10 | 8.10 | qfq | 4,664,586 | 39,016,550 | -4.71% |
| 2024-11-21 | 8.38 | 8.66 | 8.34 | 8.50 | 8.50 | qfq | 5,447,300 | 46,330,273 | 1.31% |
| 2024-11-20 | 7.91 | 8.58 | 7.89 | 8.39 | 8.39 | qfq | 8,507,100 | 70,520,106 | 6.20% |
| 2024-11-19 | 7.87 | 7.98 | 7.73 | 7.90 | 7.90 | qfq | 3,233,183 | 25,466,926 | 0.13% |
| 2024-11-18 | 7.99 | 8.22 | 7.79 | 7.89 | 7.89 | qfq | 4,119,400 | 32,759,411 | -1.38% |
| 2024-11-15 | 8.16 | 8.29 | 7.97 | 8.00 | 8.00 | qfq | 3,644,900 | 29,611,789 | -1.72% |
| 2024-11-14 | 8.32 | 8.32 | 8.12 | 8.14 | 8.14 | qfq | 2,681,872 | 22,049,151 | -2.28% |
| 2024-11-13 | 8.26 | 8.39 | 8.10 | 8.33 | 8.33 | qfq | 3,578,972 | 29,496,115 | 0.00% |
| 2024-11-12 | 8.29 | 8.50 | 8.22 | 8.33 | 8.33 | qfq | 5,700,295 | 47,733,591 | 0.85% |
| 2024-11-11 | 8.28 | 8.33 | 8.10 | 8.26 | 8.26 | qfq | 5,728,464 | 46,967,737 | -0.84% |
| 2024-11-08 | 8.50 | 8.62 | 8.22 | 8.33 | 8.33 | qfq | 7,779,806 | 65,019,607 | -2.80% |
| 2024-11-07 | 8.40 | 8.64 | 8.32 | 8.57 | 8.57 | qfq | 8,678,730 | 73,976,805 | 2.76% |
| 2024-11-06 | 8.11 | 8.35 | 7.98 | 8.34 | 8.34 | qfq | 5,794,600 | 47,626,082 | 2.08% |
| 2024-11-05 | 7.78 | 8.17 | 7.78 | 8.17 | 8.17 | qfq | 6,284,392 | 50,210,046 | 4.08% |
| 2024-11-04 | 7.69 | 7.85 | 7.49 | 7.85 | 7.85 | qfq | 4,613,530 | 35,583,295 | 2.08% |
| 2024-11-01 | 7.72 | 7.99 | 7.60 | 7.69 | 7.69 | qfq | 6,241,648 | 48,471,612 | -0.77% |
| 2024-10-31 | 7.58 | 8.10 | 7.52 | 7.75 | 7.75 | qfq | 5,377,715 | 41,734,222 | 2.38% |
| 2024-10-30 | 7.61 | 7.80 | 7.46 | 7.57 | 7.57 | qfq | 4,434,300 | 33,836,485 | -1.17% |
| 2024-10-29 | 7.89 | 8.38 | 7.65 | 7.66 | 7.66 | qfq | 6,981,300 | 55,228,850 | -1.79% |
| 2024-10-28 | 7.50 | 7.80 | 7.50 | 7.80 | 7.80 | qfq | 5,129,982 | 39,553,942 | 4.84% |
| 2024-10-25 | 7.31 | 7.46 | 7.31 | 7.44 | 7.44 | qfq | 2,725,200 | 20,204,417 | 1.92% |
| 2024-10-24 | 7.29 | 7.38 | 7.24 | 7.30 | 7.30 | qfq | 2,801,300 | 20,447,867 | -0.54% |
| 2024-10-23 | 7.47 | 7.63 | 7.30 | 7.34 | 7.34 | qfq | 6,339,300 | 46,967,383 | -2.26% |
| 2024-10-22 | 7.06 | 7.58 | 7.06 | 7.51 | 7.51 | qfq | 8,440,700 | 62,276,976 | 5.63% |
| 2024-10-21 | 7.18 | 7.24 | 7.08 | 7.11 | 7.11 | qfq | 4,749,700 | 33,941,668 | -0.42% |
| 2024-10-18 | 7.02 | 7.28 | 6.96 | 7.14 | 7.14 | qfq | 3,525,600 | 25,127,482 | 1.71% |
| 2024-10-17 | 7.15 | 7.24 | 7.01 | 7.02 | 7.02 | qfq | 2,370,600 | 16,940,100 | -1.40% |
| 2024-10-16 | 7.03 | 7.13 | 6.97 | 7.12 | 7.12 | qfq | 2,439,295 | 17,266,981 | 0.99% |
| 2024-10-15 | 7.10 | 7.19 | 7.03 | 7.05 | 7.05 | qfq | 2,779,745 | 19,799,062 | -1.54% |
| 2024-10-14 | 7.07 | 7.23 | 6.95 | 7.16 | 7.16 | qfq | 3,660,988 | 26,006,994 | 0.99% |
| 2024-10-11 | 7.16 | 7.40 | 7.01 | 7.09 | 7.09 | qfq | 4,641,400 | 33,409,070 | -1.12% |
| 2024-10-10 | 7.15 | 7.36 | 7.06 | 7.17 | 7.17 | qfq | 5,033,300 | 36,280,370 | 0.42% |
| 2024-10-09 | 7.69 | 7.72 | 7.12 | 7.14 | 7.14 | qfq | 7,098,772 | 52,026,615 | -9.73% |
| 2024-10-08 | 8.33 | 8.41 | 7.45 | 7.91 | 7.91 | qfq | 13,161,240 | 104,334,206 | 2.73% |
| 2024-09-30 | 7.30 | 7.77 | 7.03 | 7.70 | 7.70 | qfq | 12,674,683 | 94,454,631 | 6.94% |
| 2024-09-27 | 7.40 | 7.40 | 6.98 | 7.20 | 7.20 | qfq | 9,000,276 | 64,562,695 | 4.50% |
| 2024-09-26 | 6.63 | 6.91 | 6.60 | 6.89 | 6.89 | qfq | 3,740,700 | 25,374,800 | 3.92% |
| 2024-09-25 | 6.58 | 6.76 | 6.57 | 6.63 | 6.63 | qfq | 4,312,100 | 28,746,388 | 0.91% |
| 2024-09-24 | 6.48 | 6.64 | 6.45 | 6.57 | 6.57 | qfq | 3,530,200 | 23,021,839 | 1.39% |
| 2024-09-23 | 6.32 | 6.48 | 6.25 | 6.48 | 6.48 | qfq | 2,833,700 | 18,140,857 | 2.21% |
| 2024-09-20 | 6.46 | 6.47 | 6.25 | 6.34 | 6.34 | qfq | 2,507,100 | 15,839,874 | -1.09% |
| 2024-09-19 | 6.12 | 6.46 | 6.12 | 6.41 | 6.41 | qfq | 5,057,100 | 32,090,255 | 5.60% |
| 2024-09-18 | 6.21 | 6.24 | 5.97 | 6.07 | 6.07 | qfq | 2,385,500 | 14,452,470 | -2.10% |
| 2024-09-13 | 6.25 | 6.33 | 6.17 | 6.20 | 6.20 | qfq | 2,343,500 | 14,663,136 | -0.32% |
| 2024-09-12 | 6.20 | 6.32 | 6.20 | 6.22 | 6.22 | qfq | 1,833,700 | 11,495,416 | -0.48% |
| 2024-09-11 | 6.24 | 6.36 | 6.15 | 6.25 | 6.25 | qfq | 2,746,500 | 17,100,480 | 0.16% |
| 2024-09-10 | 6.16 | 6.25 | 6.09 | 6.24 | 6.24 | qfq | 2,614,500 | 16,101,126 | 2.30% |
| 2024-09-09 | 5.95 | 6.11 | 5.86 | 6.10 | 6.10 | qfq | 2,508,796 | 15,161,307 | 2.18% |
| 2024-09-06 | 6.13 | 6.16 | 5.96 | 5.97 | 5.97 | qfq | 1,606,800 | 9,706,918 | -1.81% |
| 2024-09-05 | 6.01 | 6.11 | 5.98 | 6.08 | 6.08 | qfq | 2,124,900 | 12,867,989 | 1.84% |
| 2024-09-04 | 6.10 | 6.17 | 5.95 | 5.97 | 5.97 | qfq | 2,322,100 | 13,996,375 | -2.29% |
| 2024-09-03 | 6.11 | 6.20 | 6.06 | 6.11 | 6.11 | qfq | 1,667,900 | 10,212,609 | 0.16% |
| 2024-09-02 | 6.23 | 6.27 | 6.08 | 6.10 | 6.10 | qfq | 2,467,100 | 15,239,958 | -1.93% |
| 2024-08-30 | 6.06 | 6.31 | 6.06 | 6.22 | 6.22 | qfq | 3,375,900 | 20,901,003 | 2.47% |
| 2024-08-29 | 6.02 | 6.15 | 5.98 | 6.07 | 6.07 | qfq | 2,569,100 | 15,552,999 | 0.00% |
| 2024-08-28 | 6.00 | 6.15 | 5.91 | 6.07 | 6.07 | qfq | 3,795,600 | 22,952,102 | 0.00% |
| 2024-08-27 | 5.95 | 6.23 | 5.95 | 6.07 | 6.07 | qfq | 6,980,100 | 42,628,888 | 1.17% |
| 2024-08-26 | 5.70 | 6.29 | 5.70 | 6.00 | 6.00 | qfq | 9,578,795 | 57,764,967 | 4.17% |
| 2024-08-23 | 5.90 | 5.97 | 5.61 | 5.76 | 5.76 | qfq | 11,657,305 | 66,871,230 | -5.88% |
| 2024-08-22 | 6.38 | 6.57 | 6.08 | 6.12 | 6.12 | qfq | 13,646,300 | 87,097,998 | 2.51% |
| 2024-08-21 | 5.99 | 6.04 | 5.92 | 5.97 | 5.97 | qfq | 1,261,900 | 7,545,390 | -0.50% |
| 2024-08-20 | 6.19 | 6.20 | 5.98 | 6.00 | 6.00 | qfq | 1,772,900 | 10,739,540 | -3.07% |
| 2024-08-19 | 6.15 | 6.27 | 6.10 | 6.19 | 6.19 | qfq | 1,833,700 | 11,367,102 | 0.65% |
| 2024-08-16 | 6.29 | 6.30 | 6.12 | 6.15 | 6.15 | qfq | 1,559,601 | 9,670,537 | -2.07% |
| 2024-08-15 | 6.20 | 6.29 | 6.12 | 6.28 | 6.28 | qfq | 1,802,000 | 11,204,311 | 1.62% |
| 2024-08-14 | 6.23 | 6.24 | 6.15 | 6.18 | 6.18 | qfq | 1,034,700 | 6,414,958 | -1.12% |
| 2024-08-13 | 6.23 | 6.29 | 6.12 | 6.25 | 6.25 | qfq | 1,210,400 | 7,489,671 | 0.16% |
| 2024-08-12 | 6.18 | 6.27 | 6.15 | 6.24 | 6.24 | qfq | 1,499,900 | 9,317,838 | 0.16% |
| 2024-08-09 | 6.35 | 6.35 | 6.21 | 6.23 | 6.23 | qfq | 1,839,000 | 11,550,359 | -1.42% |
| 2024-08-08 | 6.20 | 6.35 | 6.14 | 6.32 | 6.32 | qfq | 2,486,900 | 15,604,335 | 1.77% |
| 2024-08-07 | 6.23 | 6.27 | 6.16 | 6.21 | 6.21 | qfq | 1,853,100 | 11,521,287 | -0.48% |
| 2024-08-06 | 6.06 | 6.24 | 6.06 | 6.24 | 6.24 | qfq | 2,364,100 | 14,615,494 | 3.31% |
| 2024-08-05 | 6.10 | 6.25 | 6.03 | 6.04 | 6.04 | qfq | 2,227,500 | 13,682,430 | -1.31% |
| 2024-08-02 | 6.15 | 6.25 | 6.11 | 6.12 | 6.12 | qfq | 2,115,800 | 13,080,873 | -0.65% |
| 2024-08-01 | 6.18 | 6.27 | 6.15 | 6.16 | 6.16 | qfq | 1,966,200 | 12,191,537 | -0.16% |
| 2024-07-31 | 5.94 | 6.18 | 5.91 | 6.17 | 6.17 | qfq | 2,905,900 | 17,695,084 | 3.87% |
| 2024-07-30 | 5.92 | 5.96 | 5.81 | 5.94 | 5.94 | qfq | 1,664,100 | 9,850,847 | 0.85% |
| 2024-07-29 | 5.92 | 5.97 | 5.78 | 5.89 | 5.89 | qfq | 3,057,500 | 17,955,618 | -0.67% |
| 2024-07-26 | 5.91 | 6.15 | 5.91 | 5.93 | 5.93 | qfq | 3,618,700 | 21,682,890 | -1.33% |
| 2024-07-25 | 5.70 | 6.22 | 5.70 | 6.01 | 6.01 | qfq | 5,519,199 | 33,057,855 | 1.35% |
| 2024-07-24 | 6.41 | 6.54 | 5.93 | 5.93 | 5.93 | qfq | 8,295,300 | 51,184,952 | -10.02% |
| 2024-07-23 | 6.40 | 6.65 | 6.11 | 6.59 | 6.59 | qfq | 9,136,439 | 59,022,007 | 2.97% |
| 2024-07-22 | 6.11 | 6.44 | 6.02 | 6.40 | 6.40 | qfq | 5,102,400 | 32,128,852 | 3.90% |
| 2024-07-19 | 5.98 | 6.18 | 5.83 | 6.16 | 6.16 | qfq | 2,244,900 | 13,611,183 | 3.18% |
| 2024-07-18 | 6.00 | 6.00 | 5.75 | 5.97 | 5.97 | qfq | 1,840,220 | 10,799,701 | -0.17% |
| 2024-07-17 | 5.96 | 6.06 | 5.88 | 5.98 | 5.98 | qfq | 1,628,800 | 9,746,904 | 0.67% |
| 2024-07-16 | 6.04 | 6.05 | 5.88 | 5.94 | 5.94 | qfq | 1,600,470 | 9,536,221 | -1.16% |
| 2024-07-15 | 6.13 | 6.15 | 5.94 | 6.01 | 6.01 | qfq | 1,368,200 | 8,209,453 | -1.64% |
| 2024-07-12 | 6.20 | 6.23 | 6.03 | 6.11 | 6.11 | qfq | 1,990,700 | 12,227,543 | 0.66% |
| 2024-07-11 | 5.79 | 6.11 | 5.79 | 6.07 | 6.07 | qfq | 2,782,800 | 16,669,948 | 6.12% |
| 2024-07-10 | 5.80 | 5.85 | 5.64 | 5.72 | 5.72 | qfq | 2,064,400 | 11,864,733 | -3.21% |
| 2024-07-09 | 5.94 | 5.98 | 5.68 | 5.91 | 5.91 | qfq | 2,357,610 | 13,715,045 | -0.17% |
| 2024-07-08 | 6.06 | 6.13 | 5.88 | 5.92 | 5.92 | qfq | 1,622,000 | 9,676,754 | -3.11% |
| 2024-07-05 | 6.06 | 6.17 | 5.98 | 6.11 | 6.11 | qfq | 1,362,500 | 8,315,428 | 0.66% |
| 2024-07-04 | 6.37 | 6.42 | 6.07 | 6.07 | 6.07 | qfq | 2,463,351 | 15,199,615 | -4.71% |
| 2024-07-03 | 6.36 | 6.56 | 6.35 | 6.37 | 6.37 | qfq | 1,881,100 | 12,084,403 | 0.31% |
| 2024-07-02 | 6.25 | 6.39 | 6.21 | 6.35 | 6.35 | qfq | 1,899,650 | 12,036,418 | 1.93% |
| 2024-07-01 | 6.20 | 6.27 | 6.08 | 6.23 | 6.23 | qfq | 1,275,100 | 7,881,318 | 0.48% |
| 2024-06-28 | 6.19 | 6.30 | 6.15 | 6.20 | 6.20 | qfq | 1,254,600 | 7,819,138 | 0.16% |
| 2024-06-27 | 6.23 | 6.33 | 6.19 | 6.19 | 6.19 | qfq | 1,665,950 | 10,411,637 | -0.96% |
| 2024-06-26 | 6.04 | 6.25 | 5.97 | 6.25 | 6.25 | qfq | 1,614,500 | 9,891,183 | 3.48% |
| 2024-06-25 | 6.08 | 6.14 | 5.97 | 6.04 | 6.04 | qfq | 1,533,934 | 9,281,918 | 1.17% |
| 2024-06-24 | 6.19 | 6.19 | 5.91 | 5.97 | 5.97 | qfq | 2,497,500 | 15,045,098 | -4.63% |
| 2024-06-21 | 6.25 | 6.32 | 6.14 | 6.26 | 6.26 | qfq | 1,428,840 | 8,941,378 | 0.00% |
| 2024-06-20 | 6.46 | 6.48 | 6.24 | 6.26 | 6.26 | qfq | 2,006,200 | 12,666,564 | -3.25% |
| 2024-06-19 | 6.44 | 6.54 | 6.35 | 6.47 | 6.47 | qfq | 1,707,479 | 11,039,434 | 1.41% |
| 2024-06-18 | 6.30 | 6.42 | 6.26 | 6.38 | 6.38 | qfq | 1,561,400 | 9,944,576 | 1.43% |
| 2024-06-17 | 6.43 | 6.48 | 6.27 | 6.29 | 6.29 | qfq | 2,013,100 | 12,763,339 | -3.23% |
| 2024-06-14 | 6.58 | 6.58 | 6.32 | 6.50 | 6.50 | qfq | 2,614,200 | 16,859,125 | 1.72% |
| 2024-06-13 | 6.60 | 6.60 | 6.34 | 6.39 | 6.39 | qfq | 1,893,500 | 12,162,787 | -2.59% |
| 2024-06-12 | 6.33 | 6.57 | 6.31 | 6.56 | 6.56 | qfq | 2,189,000 | 14,222,475 | 3.47% |
| 2024-06-11 | 6.44 | 6.44 | 6.21 | 6.34 | 6.34 | qfq | 2,396,100 | 15,107,776 | -1.71% |
| 2024-06-07 | 6.22 | 6.48 | 6.07 | 6.45 | 6.45 | qfq | 3,528,000 | 22,348,143 | 5.74% |
| 2024-06-06 | 6.56 | 6.66 | 5.98 | 6.10 | 6.10 | qfq | 4,984,700 | 30,912,396 | -7.15% |
| 2024-06-05 | 6.72 | 6.75 | 6.55 | 6.57 | 6.57 | qfq | 2,263,640 | 15,038,424 | -2.52% |
| 2024-06-04 | 6.94 | 6.95 | 6.71 | 6.74 | 6.74 | qfq | 2,381,000 | 16,091,465 | -3.16% |
| 2024-06-03 | 7.16 | 7.22 | 6.87 | 6.96 | 6.96 | qfq | 2,763,000 | 19,306,264 | -2.93% |
| 2024-05-31 | 7.11 | 7.23 | 7.05 | 7.17 | 7.17 | qfq | 1,392,569 | 9,974,941 | 0.42% |
| 2024-05-30 | 7.28 | 7.29 | 7.10 | 7.14 | 7.14 | qfq | 1,908,800 | 13,668,723 | -1.79% |
| 2024-05-29 | 7.18 | 7.41 | 7.18 | 7.27 | 7.27 | qfq | 1,928,500 | 14,075,375 | 0.14% |
| 2024-05-28 | 7.38 | 7.38 | 7.21 | 7.26 | 7.26 | qfq | 2,240,205 | 16,321,750 | -1.36% |
| 2024-05-27 | 7.43 | 7.47 | 7.20 | 7.36 | 7.36 | qfq | 2,839,805 | 20,709,688 | -1.34% |
| 2024-05-24 | 7.37 | 7.77 | 7.28 | 7.46 | 7.46 | qfq | 4,148,112 | 31,307,257 | 1.36% |
| 2024-05-23 | 7.55 | 7.65 | 7.31 | 7.36 | 7.36 | qfq | 2,751,100 | 20,426,940 | -3.66% |
| 2024-05-22 | 7.61 | 7.69 | 7.56 | 7.64 | 7.64 | qfq | 2,084,900 | 15,900,881 | 0.39% |
| 2024-05-21 | 7.77 | 7.81 | 7.56 | 7.61 | 7.61 | qfq | 2,543,900 | 19,408,416 | -2.06% |
| 2024-05-20 | 7.74 | 7.86 | 7.68 | 7.77 | 7.77 | qfq | 3,200,300 | 24,903,642 | 0.52% |
| 2024-05-17 | 7.63 | 7.77 | 7.63 | 7.73 | 7.73 | qfq | 3,142,600 | 24,217,738 | 1.44% |
| 2024-05-16 | 7.55 | 7.72 | 7.53 | 7.62 | 7.62 | qfq | 2,707,600 | 20,688,529 | 1.06% |
| 2024-05-15 | 7.53 | 7.67 | 7.43 | 7.54 | 7.54 | qfq | 2,930,400 | 22,220,355 | -0.13% |
| 2024-05-14 | 7.34 | 7.59 | 7.34 | 7.55 | 7.55 | qfq | 4,466,305 | 33,448,721 | 2.86% |
| 2024-05-13 | 7.50 | 7.61 | 7.30 | 7.34 | 7.34 | qfq | 5,377,200 | 39,782,988 | -3.93% |
| 2024-05-10 | 7.75 | 7.93 | 7.62 | 7.64 | 7.64 | qfq | 7,270,722 | 56,282,457 | -1.67% |
| 2024-05-09 | 7.75 | 7.90 | 7.72 | 7.77 | 7.77 | qfq | 8,630,217 | 67,164,202 | -1.02% |
| 2024-05-08 | 7.96 | 8.05 | 7.74 | 7.85 | 7.85 | qfq | 14,732,000 | 116,131,863 | -4.03% |
| 2024-05-07 | 9.00 | 9.17 | 8.08 | 8.18 | 8.18 | qfq | 20,004,917 | 173,692,108 | -1.92% |
| 2024-05-06 | 7.70 | 8.34 | 7.62 | 8.34 | 8.34 | qfq | 7,046,200 | 57,130,490 | 10.03% |
| 2024-04-30 | 7.58 | 7.76 | 7.46 | 7.58 | 7.58 | qfq | 3,752,200 | 28,491,861 | -0.79% |
| 2024-04-29 | 7.34 | 7.65 | 7.30 | 7.64 | 7.64 | qfq | 3,445,800 | 25,890,597 | 2.69% |
| 2024-04-26 | 7.50 | 7.58 | 7.28 | 7.44 | 7.44 | qfq | 3,707,400 | 27,399,867 | -1.72% |
| 2024-04-25 | 7.36 | 7.62 | 7.34 | 7.57 | 7.57 | qfq | 2,490,000 | 18,691,995 | 2.30% |
| 2024-04-24 | 7.20 | 7.45 | 7.20 | 7.40 | 7.40 | qfq | 2,995,100 | 21,958,866 | 2.92% |
| 2024-04-23 | 6.95 | 7.28 | 6.95 | 7.19 | 7.19 | qfq | 2,366,100 | 16,922,225 | 3.01% |
| 2024-04-22 | 7.05 | 7.07 | 6.71 | 6.98 | 6.98 | qfq | 2,342,200 | 16,221,784 | -0.29% |
| 2024-04-19 | 7.22 | 7.22 | 6.91 | 7.00 | 7.00 | qfq | 2,414,000 | 16,986,357 | -1.82% |
| 2024-04-18 | 7.26 | 7.30 | 6.98 | 7.13 | 7.13 | qfq | 3,408,800 | 24,427,067 | -1.79% |
| 2024-04-17 | 6.70 | 7.28 | 6.66 | 7.26 | 7.26 | qfq | 4,975,212 | 35,435,965 | 9.67% |
| 2024-04-16 | 7.19 | 7.21 | 6.59 | 6.62 | 6.62 | qfq | 5,099,500 | 34,379,886 | -8.82% |
| 2024-04-15 | 8.00 | 8.05 | 7.25 | 7.26 | 7.26 | qfq | 4,958,712 | 36,930,829 | -9.93% |
| 2024-04-12 | 8.14 | 8.21 | 8.01 | 8.06 | 8.06 | qfq | 2,165,400 | 17,597,777 | -0.98% |
| 2024-04-11 | 8.04 | 8.24 | 7.91 | 8.14 | 8.14 | qfq | 2,034,000 | 16,550,575 | 0.62% |
| 2024-04-10 | 8.38 | 8.40 | 8.00 | 8.09 | 8.09 | qfq | 3,022,012 | 24,632,241 | -3.46% |
| 2024-04-09 | 8.17 | 8.38 | 8.12 | 8.38 | 8.38 | qfq | 3,287,312 | 27,189,622 | 1.33% |
| 2024-04-08 | 8.48 | 8.60 | 8.21 | 8.27 | 8.27 | qfq | 3,465,600 | 28,911,322 | -3.05% |
| 2024-04-03 | 8.43 | 8.64 | 8.33 | 8.53 | 8.53 | qfq | 3,197,600 | 27,137,692 | 1.19% |
| 2024-04-02 | 8.50 | 8.50 | 8.38 | 8.43 | 8.43 | qfq | 2,491,700 | 21,047,087 | 0.60% |
| 2024-04-01 | 8.28 | 8.44 | 8.26 | 8.38 | 8.38 | qfq | 2,529,700 | 21,097,502 | 1.58% |
| 2024-03-29 | 8.04 | 8.25 | 8.03 | 8.25 | 8.25 | qfq | 2,646,700 | 21,700,443 | 2.36% |
| 2024-03-28 | 7.77 | 8.13 | 7.72 | 8.06 | 8.06 | qfq | 2,793,400 | 22,277,869 | 0.75% |
| 2024-03-27 | 8.11 | 8.32 | 7.99 | 8.00 | 8.00 | qfq | 2,959,200 | 24,230,738 | -1.23% |
| 2024-03-26 | 7.97 | 8.15 | 7.93 | 8.10 | 8.10 | qfq | 2,163,500 | 17,415,465 | 0.75% |
| 2024-03-25 | 8.18 | 8.27 | 7.93 | 8.04 | 8.04 | qfq | 2,649,101 | 21,587,768 | -1.71% |
| 2024-03-22 | 8.45 | 8.47 | 8.11 | 8.18 | 8.18 | qfq | 3,685,804 | 30,332,175 | -2.97% |
| 2024-03-21 | 8.33 | 8.44 | 8.24 | 8.43 | 8.43 | qfq | 4,598,100 | 38,520,363 | 1.20% |
| 2024-03-20 | 8.24 | 8.34 | 8.16 | 8.33 | 8.33 | qfq | 3,833,600 | 31,703,048 | 1.22% |
| 2024-03-19 | 8.24 | 8.34 | 8.20 | 8.23 | 8.23 | qfq | 5,018,540 | 41,540,457 | -1.08% |
| 2024-03-18 | 8.45 | 8.61 | 8.22 | 8.32 | 8.32 | qfq | 9,448,811 | 78,929,899 | -1.42% |
| 2024-03-15 | 7.96 | 8.77 | 7.90 | 8.44 | 8.44 | qfq | 10,009,100 | 84,730,609 | 5.90% |
| 2024-03-14 | 8.00 | 8.15 | 7.87 | 7.97 | 7.97 | qfq | 2,373,400 | 18,995,213 | -0.13% |
| 2024-03-13 | 7.97 | 8.01 | 7.83 | 7.98 | 7.98 | qfq | 2,153,200 | 17,043,634 | 0.00% |
| 2024-03-12 | 7.75 | 7.99 | 7.72 | 7.98 | 7.98 | qfq | 3,311,634 | 26,148,996 | 3.50% |
| 2024-03-11 | 7.56 | 7.73 | 7.52 | 7.71 | 7.71 | qfq | 2,279,100 | 17,368,089 | 1.85% |
| 2024-03-08 | 7.59 | 7.63 | 7.43 | 7.57 | 7.57 | qfq | 2,224,900 | 16,786,714 | 0.53% |
| 2024-03-07 | 7.57 | 7.70 | 7.41 | 7.53 | 7.53 | qfq | 2,809,200 | 21,273,589 | -0.13% |
| 2024-03-06 | 7.41 | 7.60 | 7.36 | 7.54 | 7.54 | qfq | 2,727,100 | 20,435,609 | 1.62% |
| 2024-03-05 | 7.70 | 7.70 | 7.40 | 7.42 | 7.42 | qfq | 3,172,000 | 23,778,558 | -3.76% |
| 2024-03-04 | 7.89 | 8.01 | 7.59 | 7.71 | 7.71 | qfq | 3,247,100 | 25,168,979 | -2.28% |
| 2024-03-01 | 7.76 | 7.92 | 7.63 | 7.89 | 7.89 | qfq | 3,591,700 | 27,934,969 | 2.60% |
| 2024-02-29 | 7.36 | 7.71 | 7.30 | 7.69 | 7.69 | qfq | 5,286,400 | 39,951,242 | 3.08% |
| 2024-02-28 | 8.33 | 8.56 | 7.46 | 7.46 | 7.46 | qfq | 7,709,435 | 61,406,707 | -10.01% |
| 2024-02-27 | 7.91 | 8.29 | 7.86 | 8.29 | 8.29 | qfq | 4,299,699 | 35,007,052 | 5.34% |
| 2024-02-26 | 7.75 | 8.08 | 7.65 | 7.87 | 7.87 | qfq | 6,094,434 | 47,754,966 | 2.21% |
| 2024-02-23 | 7.66 | 7.79 | 7.49 | 7.70 | 7.70 | qfq | 5,139,299 | 39,145,302 | 0.52% |
| 2024-02-22 | 7.30 | 7.76 | 7.22 | 7.66 | 7.66 | qfq | 7,695,136 | 57,921,586 | 6.69% |
| 2024-02-21 | 6.98 | 7.40 | 6.91 | 7.18 | 7.18 | qfq | 6,076,329 | 43,972,660 | 2.43% |
| 2024-02-20 | 6.77 | 7.01 | 6.62 | 7.01 | 7.01 | qfq | 6,233,663 | 42,818,854 | 3.70% |
| 2024-02-19 | 6.36 | 6.79 | 6.33 | 6.76 | 6.76 | qfq | 8,325,305 | 54,968,053 | 6.62% |
| 2024-02-08 | 5.61 | 6.37 | 5.61 | 6.34 | 6.34 | qfq | 11,357,718 | 67,429,844 | 5.84% |
| 2024-02-07 | 6.62 | 6.63 | 5.99 | 5.99 | 5.99 | qfq | 9,512,900 | 57,986,806 | -10.06% |
| 2024-02-06 | 6.65 | 6.94 | 6.65 | 6.66 | 6.66 | qfq | 8,685,500 | 58,210,647 | -9.88% |
| 2024-02-05 | 8.20 | 8.21 | 7.39 | 7.39 | 7.39 | qfq | 3,498,200 | 26,305,751 | -9.99% |
| 2024-02-02 | 8.49 | 8.86 | 7.90 | 8.21 | 8.21 | qfq | 5,903,400 | 49,678,903 | -3.07% |
| 2024-02-01 | 8.50 | 8.64 | 8.12 | 8.47 | 8.47 | qfq | 4,673,076 | 39,246,809 | -2.19% |
| 2024-01-31 | 9.10 | 9.26 | 8.60 | 8.66 | 8.66 | qfq | 3,983,150 | 35,466,359 | -7.77% |
| 2024-01-30 | 9.61 | 9.70 | 9.35 | 9.39 | 9.39 | qfq | 2,684,100 | 25,530,769 | -3.30% |
| 2024-01-29 | 10.05 | 10.09 | 9.68 | 9.71 | 9.71 | qfq | 3,174,544 | 31,200,443 | -2.12% |
| 2024-01-26 | 9.81 | 10.13 | 9.76 | 9.92 | 9.92 | qfq | 4,314,700 | 43,050,944 | 1.33% |
| 2024-01-25 | 9.54 | 9.79 | 9.25 | 9.79 | 9.79 | qfq | 6,229,504 | 59,811,801 | 2.62% |
| 2024-01-24 | 9.10 | 9.76 | 8.97 | 9.54 | 9.54 | qfq | 7,536,700 | 69,992,824 | 4.84% |
| 2024-01-23 | 9.55 | 9.55 | 8.97 | 9.10 | 9.10 | qfq | 5,512,900 | 50,082,459 | -3.81% |
| 2024-01-22 | 10.28 | 10.28 | 9.37 | 9.46 | 9.46 | qfq | 4,096,550 | 40,203,306 | -6.61% |
| 2024-01-19 | 10.30 | 10.36 | 10.08 | 10.13 | 10.13 | qfq | 3,051,194 | 31,132,883 | -1.65% |
| 2024-01-18 | 10.67 | 10.67 | 10.08 | 10.30 | 10.30 | qfq | 3,758,850 | 38,681,457 | -3.47% |
| 2024-01-17 | 10.97 | 11.03 | 10.67 | 10.67 | 10.67 | qfq | 2,228,700 | 24,125,068 | -2.73% |
| 2024-01-16 | 10.97 | 11.08 | 10.75 | 10.97 | 10.97 | qfq | 2,816,300 | 30,740,308 | 0.00% |
| 2024-01-15 | 10.98 | 11.07 | 10.92 | 10.97 | 10.97 | qfq | 2,335,100 | 25,674,685 | -0.18% |
| 2024-01-12 | 11.07 | 11.25 | 10.97 | 10.99 | 10.99 | qfq | 3,631,503 | 40,322,041 | -0.90% |
| 2024-01-11 | 11.03 | 11.20 | 10.97 | 11.09 | 11.09 | qfq | 3,452,500 | 38,230,574 | 0.18% |
| 2024-01-10 | 11.03 | 11.09 | 10.86 | 11.07 | 11.07 | qfq | 3,462,400 | 38,113,751 | 0.82% |
| 2024-01-09 | 10.83 | 11.03 | 10.80 | 10.98 | 10.98 | qfq | 2,436,100 | 26,658,620 | 1.57% |
| 2024-01-08 | 11.04 | 11.07 | 10.80 | 10.81 | 10.81 | qfq | 1,959,403 | 21,395,387 | -1.91% |
| 2024-01-05 | 11.22 | 11.26 | 10.97 | 11.02 | 11.02 | qfq | 1,889,900 | 20,963,777 | -1.69% |
| 2024-01-04 | 11.19 | 11.23 | 11.13 | 11.21 | 11.21 | qfq | 2,335,700 | 26,117,472 | 0.09% |
| 2024-01-03 | 11.18 | 11.28 | 11.14 | 11.20 | 11.20 | qfq | 2,047,500 | 22,918,640 | -0.09% |
| 2024-01-02 | 11.03 | 11.25 | 10.89 | 11.21 | 11.21 | qfq | 3,433,121 | 38,156,431 | 2.47% |
| 2023-12-29 | 10.88 | 10.98 | 10.83 | 10.94 | 10.94 | qfq | 2,633,521 | 28,721,363 | 0.37% |
| 2023-12-28 | 10.80 | 11.01 | 10.72 | 10.90 | 10.90 | qfq | 2,123,900 | 23,092,250 | 0.46% |
| 2023-12-27 | 10.56 | 10.88 | 10.50 | 10.85 | 10.85 | qfq | 2,360,650 | 25,285,313 | 2.65% |
| 2023-12-26 | 10.96 | 10.96 | 10.55 | 10.57 | 10.57 | qfq | 1,913,600 | 20,368,356 | -1.21% |
| 2023-12-25 | 10.79 | 10.90 | 10.62 | 10.70 | 10.70 | qfq | 1,813,300 | 19,444,424 | -1.29% |
| 2023-12-22 | 11.06 | 11.08 | 10.81 | 10.84 | 10.84 | qfq | 2,079,900 | 22,701,423 | -1.63% |
| 2023-12-21 | 10.74 | 11.07 | 10.74 | 11.02 | 11.02 | qfq | 2,515,603 | 27,453,905 | 1.75% |
| 2023-12-20 | 10.90 | 11.03 | 10.80 | 10.83 | 10.83 | qfq | 2,236,504 | 24,398,504 | -0.73% |
| 2023-12-19 | 10.96 | 10.98 | 10.78 | 10.91 | 10.91 | qfq | 2,530,003 | 27,479,609 | -0.64% |
| 2023-12-18 | 11.12 | 11.19 | 10.90 | 10.98 | 10.98 | qfq | 2,850,800 | 31,517,846 | -0.90% |
| 2023-12-15 | 11.03 | 11.18 | 10.96 | 11.08 | 11.08 | qfq | 2,506,900 | 27,768,222 | 0.27% |
| 2023-12-14 | 10.96 | 11.14 | 10.95 | 11.05 | 11.05 | qfq | 2,760,400 | 30,536,418 | 0.82% |
| 2023-12-13 | 11.18 | 11.20 | 10.95 | 10.96 | 10.96 | qfq | 3,185,200 | 35,196,662 | -1.79% |
| 2023-12-12 | 10.90 | 11.19 | 10.87 | 11.16 | 11.16 | qfq | 2,704,000 | 29,875,260 | 2.10% |
| 2023-12-11 | 10.88 | 10.98 | 10.75 | 10.93 | 10.93 | qfq | 5,229,104 | 56,770,860 | -0.73% |
| 2023-12-08 | 11.39 | 11.42 | 10.99 | 11.01 | 11.01 | qfq | 7,212,736 | 80,609,748 | -3.42% |
| 2023-12-07 | 11.46 | 11.56 | 11.22 | 11.40 | 11.40 | qfq | 7,137,500 | 81,033,560 | -1.47% |
| 2023-12-06 | 11.40 | 11.78 | 11.37 | 11.57 | 11.57 | qfq | 8,634,660 | 99,876,096 | 1.14% |
| 2023-12-05 | 11.30 | 11.72 | 11.28 | 11.44 | 11.44 | qfq | 9,409,853 | 108,874,828 | 1.15% |
| 2023-12-04 | 11.33 | 11.42 | 11.15 | 11.31 | 11.31 | qfq | 3,152,900 | 35,517,653 | -0.35% |
| 2023-12-01 | 11.28 | 11.45 | 11.17 | 11.35 | 11.35 | qfq | 4,109,700 | 46,705,934 | 0.80% |
| 2023-11-30 | 11.21 | 11.30 | 11.12 | 11.26 | 11.26 | qfq | 2,277,800 | 25,561,642 | 0.36% |
| 2023-11-29 | 11.26 | 11.29 | 11.15 | 11.22 | 11.22 | qfq | 1,935,400 | 21,697,261 | -0.44% |
| 2023-11-28 | 11.16 | 11.28 | 11.02 | 11.27 | 11.27 | qfq | 2,112,617 | 23,679,978 | 1.17% |
| 2023-11-27 | 11.20 | 11.28 | 11.10 | 11.14 | 11.14 | qfq | 2,393,600 | 26,729,078 | -0.71% |
| 2023-11-24 | 11.17 | 11.29 | 11.09 | 11.22 | 11.22 | qfq | 2,449,900 | 27,443,970 | 0.72% |
| 2023-11-23 | 11.11 | 11.18 | 11.02 | 11.14 | 11.14 | qfq | 1,579,100 | 17,504,568 | 0.00% |
| 2023-11-22 | 11.09 | 11.23 | 11.06 | 11.14 | 11.14 | qfq | 2,108,776 | 23,561,615 | 0.45% |
| 2023-11-21 | 11.05 | 11.19 | 10.99 | 11.09 | 11.09 | qfq | 1,921,000 | 21,373,400 | 0.45% |
| 2023-11-20 | 10.98 | 11.05 | 10.89 | 11.04 | 11.04 | qfq | 1,548,400 | 17,009,145 | 1.01% |
| 2023-11-17 | 10.91 | 10.97 | 10.84 | 10.93 | 10.93 | qfq | 1,041,468 | 11,360,747 | 0.37% |
| 2023-11-16 | 10.99 | 11.01 | 10.84 | 10.89 | 10.89 | qfq | 1,821,800 | 19,897,844 | -1.09% |
| 2023-11-15 | 10.95 | 11.07 | 10.92 | 11.01 | 11.01 | qfq | 1,933,900 | 21,253,689 | 0.55% |
| 2023-11-14 | 10.98 | 11.02 | 10.90 | 10.95 | 10.95 | qfq | 1,525,200 | 16,688,390 | -0.27% |
| 2023-11-13 | 10.83 | 10.99 | 10.83 | 10.98 | 10.98 | qfq | 1,850,600 | 20,215,502 | 1.39% |
| 2023-11-10 | 10.80 | 10.86 | 10.70 | 10.83 | 10.83 | qfq | 1,248,800 | 13,493,441 | 0.28% |
| 2023-11-09 | 10.80 | 10.90 | 10.76 | 10.80 | 10.80 | qfq | 1,780,300 | 19,259,245 | -0.28% |
| 2023-11-08 | 10.92 | 10.98 | 10.72 | 10.83 | 10.83 | qfq | 2,329,200 | 25,249,373 | -0.82% |
| 2023-11-07 | 10.86 | 10.97 | 10.81 | 10.92 | 10.92 | qfq | 1,863,779 | 20,309,292 | 0.55% |
| 2023-11-06 | 10.91 | 11.02 | 10.83 | 10.86 | 10.86 | qfq | 1,866,400 | 20,319,854 | -0.18% |
| 2023-11-03 | 10.80 | 10.95 | 10.79 | 10.88 | 10.88 | qfq | 1,354,600 | 14,749,834 | 0.46% |
| 2023-11-02 | 10.90 | 10.93 | 10.76 | 10.83 | 10.83 | qfq | 1,329,400 | 14,403,394 | -0.64% |
| 2023-11-01 | 10.79 | 10.92 | 10.79 | 10.90 | 10.90 | qfq | 2,129,200 | 23,150,945 | 1.02% |
| 2023-10-31 | 10.78 | 10.86 | 10.70 | 10.79 | 10.79 | qfq | 1,692,800 | 18,220,080 | 0.09% |
| 2023-10-30 | 10.62 | 10.83 | 10.60 | 10.78 | 10.78 | qfq | 2,061,900 | 22,168,374 | 1.03% |
| 2023-10-27 | 10.53 | 10.74 | 10.46 | 10.67 | 10.67 | qfq | 2,366,000 | 25,210,077 | 1.62% |
| 2023-10-26 | 10.45 | 10.54 | 10.36 | 10.50 | 10.50 | qfq | 1,476,721 | 15,440,960 | 0.48% |
| 2023-10-25 | 10.38 | 10.53 | 10.37 | 10.45 | 10.45 | qfq | 1,737,700 | 18,191,221 | 1.16% |
| 2023-10-24 | 10.01 | 10.35 | 10.01 | 10.33 | 10.33 | qfq | 2,042,200 | 20,935,849 | 3.51% |
| 2023-10-23 | 10.15 | 10.22 | 9.93 | 9.98 | 9.98 | qfq | 1,495,500 | 15,006,108 | -2.35% |
| 2023-10-20 | 10.17 | 10.28 | 10.13 | 10.22 | 10.22 | qfq | 1,336,632 | 13,645,195 | 0.49% |
| 2023-10-19 | 10.18 | 10.35 | 10.10 | 10.17 | 10.17 | qfq | 1,403,300 | 14,341,026 | -0.59% |
| 2023-10-18 | 10.38 | 10.42 | 10.20 | 10.23 | 10.23 | qfq | 1,330,679 | 13,662,244 | -1.73% |
| 2023-10-17 | 10.39 | 10.42 | 10.25 | 10.41 | 10.41 | qfq | 1,487,500 | 15,390,171 | 0.19% |
| 2023-10-16 | 10.44 | 10.47 | 10.33 | 10.39 | 10.39 | qfq | 1,295,600 | 13,447,933 | -0.19% |
| 2023-10-13 | 10.55 | 10.57 | 10.34 | 10.41 | 10.41 | qfq | 2,284,200 | 23,779,397 | -1.79% |
| 2023-10-12 | 10.57 | 10.63 | 10.51 | 10.60 | 10.60 | qfq | 1,356,900 | 14,331,527 | 0.76% |
| 2023-10-11 | 10.73 | 10.73 | 10.50 | 10.52 | 10.52 | qfq | 2,801,221 | 29,598,785 | -1.68% |
| 2023-10-10 | 10.70 | 10.99 | 10.67 | 10.70 | 10.70 | qfq | 1,736,777 | 18,733,769 | 0.19% |
| 2023-10-09 | 10.94 | 11.01 | 10.61 | 10.68 | 10.68 | qfq | 2,646,500 | 28,372,454 | -2.38% |
| 2023-09-28 | 10.86 | 11.03 | 10.86 | 10.94 | 10.94 | qfq | 1,984,400 | 21,707,206 | 0.74% |
| 2023-09-27 | 10.76 | 10.87 | 10.71 | 10.86 | 10.86 | qfq | 1,494,000 | 16,166,929 | 0.93% |
| 2023-09-26 | 10.82 | 10.89 | 10.72 | 10.76 | 10.76 | qfq | 1,586,100 | 17,137,276 | -0.92% |
| 2023-09-25 | 10.85 | 10.99 | 10.80 | 10.86 | 10.86 | qfq | 1,659,800 | 18,057,244 | -0.37% |
| 2023-09-22 | 10.60 | 10.91 | 10.53 | 10.90 | 10.90 | qfq | 2,580,000 | 27,800,480 | 2.73% |
| 2023-09-21 | 10.99 | 11.03 | 10.61 | 10.61 | 10.61 | qfq | 2,925,768 | 31,465,812 | -3.46% |
| 2023-09-20 | 11.03 | 11.13 | 10.93 | 10.99 | 10.99 | qfq | 1,703,200 | 18,796,661 | 0.09% |
| 2023-09-19 | 11.17 | 11.17 | 10.97 | 10.98 | 10.98 | qfq | 1,365,600 | 15,054,474 | -1.70% |
| 2023-09-18 | 10.90 | 11.23 | 10.80 | 11.17 | 11.17 | qfq | 2,516,100 | 27,925,517 | 2.01% |
| 2023-09-15 | 10.90 | 11.00 | 10.88 | 10.95 | 10.95 | qfq | 1,334,200 | 14,606,382 | 0.27% |
| 2023-09-14 | 11.08 | 11.09 | 10.86 | 10.92 | 10.92 | qfq | 1,611,800 | 17,618,110 | -1.44% |
| 2023-09-13 | 11.09 | 11.17 | 11.02 | 11.08 | 11.08 | qfq | 1,588,800 | 17,617,987 | -0.09% |
| 2023-09-12 | 11.06 | 11.17 | 10.98 | 11.09 | 11.09 | qfq | 1,766,100 | 19,580,092 | 0.09% |
| 2023-09-11 | 10.88 | 11.10 | 10.81 | 11.08 | 11.08 | qfq | 2,251,200 | 24,768,216 | 1.65% |
| 2023-09-08 | 10.90 | 10.96 | 10.80 | 10.90 | 10.90 | qfq | 1,914,568 | 20,830,207 | -0.09% |
| 2023-09-07 | 11.21 | 11.21 | 10.91 | 10.91 | 10.91 | qfq | 2,324,756 | 25,591,189 | -1.98% |
| 2023-09-06 | 11.10 | 11.17 | 11.07 | 11.13 | 11.13 | qfq | 1,598,200 | 17,775,766 | 0.00% |
| 2023-09-05 | 11.24 | 11.27 | 11.12 | 11.13 | 11.13 | qfq | 2,220,400 | 24,793,799 | -1.42% |
| 2023-09-04 | 11.24 | 11.33 | 11.17 | 11.29 | 11.29 | qfq | 2,924,100 | 32,884,065 | 0.27% |
| 2023-09-01 | 10.97 | 11.44 | 10.97 | 11.26 | 11.26 | qfq | 6,294,768 | 71,060,731 | 2.64% |
| 2023-08-31 | 11.06 | 11.11 | 10.85 | 10.97 | 10.97 | qfq | 2,637,849 | 28,878,317 | -0.81% |
| 2023-08-30 | 11.11 | 11.27 | 11.04 | 11.06 | 11.06 | qfq | 2,670,000 | 29,752,497 | -0.98% |
| 2023-08-29 | 11.02 | 11.21 | 10.97 | 11.17 | 11.17 | qfq | 2,734,847 | 30,466,506 | 1.27% |
| 2023-08-28 | 11.30 | 11.38 | 11.02 | 11.03 | 11.03 | qfq | 4,244,915 | 47,407,745 | 2.22% |
| 2023-08-25 | 10.97 | 11.08 | 10.71 | 10.79 | 10.79 | qfq | 2,384,700 | 26,031,087 | -1.64% |
| 2023-08-24 | 10.87 | 11.03 | 10.74 | 10.97 | 10.97 | qfq | 2,393,200 | 26,123,795 | 0.92% |
| 2023-08-23 | 11.03 | 11.08 | 10.83 | 10.87 | 10.87 | qfq | 2,231,556 | 24,362,708 | -1.27% |
| 2023-08-22 | 11.13 | 11.21 | 10.82 | 11.01 | 11.01 | qfq | 3,219,000 | 35,306,502 | -0.90% |
| 2023-08-21 | 11.19 | 11.24 | 11.10 | 11.11 | 11.11 | qfq | 1,821,900 | 20,322,748 | -0.45% |
| 2023-08-18 | 11.28 | 11.38 | 11.16 | 11.16 | 11.16 | qfq | 2,554,200 | 28,786,770 | -1.67% |
| 2023-08-17 | 11.11 | 11.37 | 11.03 | 11.35 | 11.35 | qfq | 2,498,300 | 28,038,533 | 1.16% |
| 2023-08-16 | 11.11 | 11.37 | 10.97 | 11.22 | 11.22 | qfq | 3,748,600 | 42,030,188 | 0.90% |
| 2023-08-15 | 11.30 | 11.37 | 11.07 | 11.12 | 11.12 | qfq | 4,116,400 | 46,000,885 | -2.11% |
| 2023-08-14 | 11.34 | 11.53 | 11.32 | 11.36 | 11.36 | qfq | 3,501,268 | 39,950,927 | -1.22% |
| 2023-08-11 | 11.92 | 11.95 | 11.49 | 11.50 | 11.50 | qfq | 4,815,600 | 56,128,189 | -3.04% |
| 2023-08-10 | 11.90 | 12.07 | 11.63 | 11.86 | 11.86 | qfq | 5,535,600 | 65,384,926 | -0.34% |
| 2023-08-09 | 11.87 | 12.19 | 11.81 | 11.90 | 11.90 | qfq | 5,400,476 | 64,460,272 | -1.65% |
| 2023-08-08 | 11.81 | 12.20 | 11.48 | 12.10 | 12.10 | qfq | 11,336,401 | 134,814,708 | 2.20% |
| 2023-08-07 | 12.00 | 12.09 | 11.78 | 11.84 | 11.84 | qfq | 7,694,797 | 91,539,517 | -2.39% |
| 2023-08-04 | 12.50 | 12.60 | 12.09 | 12.13 | 12.13 | qfq | 15,391,572 | 189,148,895 | -4.03% |
| 2023-08-03 | 11.99 | 12.67 | 11.92 | 12.64 | 12.64 | qfq | 20,488,999 | 253,918,684 | 5.07% |
| 2023-08-02 | 12.00 | 12.15 | 11.80 | 12.03 | 12.03 | qfq | 6,335,801 | 75,970,710 | 0.17% |
| 2023-08-01 | 12.29 | 12.29 | 11.98 | 12.01 | 12.01 | qfq | 9,046,899 | 109,205,591 | -2.52% |
| 2023-07-31 | 12.16 | 12.45 | 12.03 | 12.32 | 12.32 | qfq | 16,304,973 | 199,747,652 | 1.32% |
| 2023-07-28 | 11.52 | 12.74 | 11.50 | 12.16 | 12.16 | qfq | 20,027,296 | 243,440,440 | 5.01% |
| 2023-07-27 | 11.55 | 11.79 | 11.48 | 11.58 | 11.58 | qfq | 5,354,044 | 62,255,285 | -0.52% |
| 2023-07-26 | 11.59 | 11.72 | 11.43 | 11.64 | 11.64 | qfq | 6,011,044 | 69,470,429 | -0.26% |
| 2023-07-25 | 11.65 | 11.72 | 11.46 | 11.67 | 11.67 | qfq | 6,792,400 | 78,701,399 | 0.09% |
| 2023-07-24 | 11.51 | 11.72 | 11.38 | 11.66 | 11.66 | qfq | 6,556,600 | 75,909,829 | 0.78% |
| 2023-07-21 | 11.12 | 11.71 | 11.12 | 11.57 | 11.57 | qfq | 7,945,000 | 91,540,068 | 3.21% |
| 2023-07-20 | 11.26 | 11.58 | 11.14 | 11.21 | 11.21 | qfq | 3,579,701 | 40,522,049 | 0.09% |
| 2023-07-19 | 11.14 | 11.31 | 11.08 | 11.20 | 11.20 | qfq | 1,757,900 | 19,741,560 | 0.63% |
| 2023-07-18 | 11.33 | 11.33 | 11.12 | 11.13 | 11.07 | qfq | 1,568,000 | 17,543,792 | -1.42% |