RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
金奥博002917.SZ
最近收盘价9.812026-07-17
最近交易日2026-07-17
成交量（股）3,899,100
成交额（元）38,859,370
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-26 | 2026-07-03 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-03 | 2025-07-10 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-04 | 2024-07-12 | cash_dividend | 0.1 | — | — | — | 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 | 10.04 | 10.23 | 9.68 | 9.81 | 9.81 | qfq | 3,899,100 | 38,859,370 | -2.39% |
| 2026-07-16 | 10.01 | 10.18 | 9.96 | 10.05 | 10.05 | qfq | 2,455,500 | 24,734,846 | 0.00% |
| 2026-07-15 | 9.90 | 10.07 | 9.79 | 10.05 | 10.05 | qfq | 3,251,234 | 32,434,236 | 1.82% |
| 2026-07-14 | 9.72 | 9.91 | 9.57 | 9.87 | 9.87 | qfq | 3,561,600 | 34,793,448 | 2.07% |
| 2026-07-13 | 10.10 | 10.10 | 9.64 | 9.67 | 9.67 | qfq | 4,399,849 | 43,156,442 | -4.45% |
| 2026-07-10 | 10.00 | 10.32 | 9.92 | 10.12 | 10.12 | qfq | 3,531,300 | 35,886,588 | 0.50% |
| 2026-07-09 | 10.25 | 10.26 | 9.80 | 10.07 | 10.07 | qfq | 4,728,500 | 47,323,718 | -1.56% |
| 2026-07-08 | 10.35 | 10.44 | 10.15 | 10.23 | 10.23 | qfq | 2,842,900 | 29,275,007 | -1.63% |
| 2026-07-07 | 10.60 | 10.74 | 10.36 | 10.40 | 10.40 | qfq | 3,895,900 | 40,822,641 | -2.35% |
| 2026-07-06 | 11.17 | 11.17 | 10.62 | 10.65 | 10.65 | qfq | 5,385,761 | 58,405,577 | -4.66% |
| 2026-07-03 | 10.82 | 11.34 | 10.75 | 11.17 | 11.17 | qfq | 7,233,434 | 80,342,923 | 2.10% |
| 2026-07-02 | 10.75 | 11.12 | 10.71 | 10.94 | 10.79 | qfq | 5,583,450 | 61,233,435 | 1.02% |
| 2026-07-01 | 10.54 | 10.92 | 10.46 | 10.83 | 10.68 | qfq | 6,082,200 | 65,547,393 | 2.75% |
| 2026-06-30 | 10.27 | 10.61 | 10.11 | 10.54 | 10.40 | qfq | 4,860,034 | 50,584,949 | 2.73% |
| 2026-06-29 | 10.33 | 10.34 | 9.96 | 10.26 | 10.12 | qfq | 4,917,600 | 50,047,544 | -0.68% |
| 2026-06-26 | 10.38 | 10.65 | 10.21 | 10.33 | 10.19 | qfq | 4,953,800 | 51,577,712 | -1.43% |
| 2026-06-25 | 10.85 | 10.85 | 10.42 | 10.48 | 10.34 | qfq | 6,097,890 | 64,235,425 | -3.59% |
| 2026-06-24 | 11.15 | 11.18 | 10.71 | 10.87 | 10.72 | qfq | 4,933,450 | 53,722,028 | -2.86% |
| 2026-06-23 | 11.11 | 11.32 | 11.09 | 11.19 | 11.04 | qfq | 4,977,150 | 55,811,209 | 0.36% |
| 2026-06-22 | 11.35 | 11.35 | 10.81 | 11.15 | 11.00 | qfq | 7,471,250 | 82,133,388 | -1.50% |
| 2026-06-18 | 11.32 | 11.45 | 11.07 | 11.32 | 11.17 | qfq | 5,372,550 | 60,524,020 | -0.35% |
| 2026-06-17 | 11.61 | 11.64 | 11.28 | 11.36 | 11.21 | qfq | 6,289,250 | 71,640,124 | -2.57% |
| 2026-06-16 | 11.76 | 11.85 | 11.52 | 11.66 | 11.50 | qfq | 7,608,143 | 88,710,772 | -1.77% |
| 2026-06-15 | 11.97 | 12.11 | 11.67 | 11.87 | 11.71 | qfq | 11,384,328 | 135,004,835 | -0.84% |
| 2026-06-12 | 11.89 | 12.08 | 11.64 | 11.97 | 11.81 | qfq | 14,176,550 | 168,263,156 | 1.44% |
| 2026-06-11 | 12.21 | 12.43 | 11.50 | 11.80 | 11.64 | qfq | 10,406,440 | 123,031,083 | -5.37% |
| 2026-06-10 | 12.64 | 12.89 | 12.26 | 12.47 | 12.30 | qfq | 6,519,500 | 81,119,829 | -2.35% |
| 2026-06-09 | 13.06 | 13.10 | 12.63 | 12.77 | 12.60 | qfq | 6,578,400 | 84,109,854 | -1.16% |
| 2026-06-08 | 13.17 | 13.49 | 12.75 | 12.92 | 12.74 | qfq | 9,211,600 | 120,521,985 | -3.73% |
| 2026-06-05 | 12.88 | 13.66 | 12.81 | 13.42 | 13.24 | qfq | 12,368,661 | 165,090,854 | 4.52% |
| 2026-06-04 | 12.91 | 13.22 | 12.69 | 12.84 | 12.67 | qfq | 5,825,240 | 75,338,313 | -1.31% |
| 2026-06-03 | 13.55 | 13.55 | 12.87 | 13.01 | 12.83 | qfq | 8,046,061 | 106,030,164 | -4.27% |
| 2026-06-02 | 13.68 | 13.88 | 13.49 | 13.59 | 13.40 | qfq | 6,929,940 | 94,583,841 | -0.51% |
| 2026-06-01 | 13.31 | 13.95 | 13.03 | 13.66 | 13.47 | qfq | 10,715,700 | 144,969,124 | 0.81% |
| 2026-05-29 | 14.11 | 14.28 | 13.48 | 13.55 | 13.37 | qfq | 11,679,800 | 160,986,804 | -4.85% |
| 2026-05-28 | 14.25 | 14.55 | 14.09 | 14.24 | 14.05 | qfq | 8,353,280 | 119,326,037 | -0.35% |
| 2026-05-27 | 14.66 | 14.78 | 14.13 | 14.29 | 14.10 | qfq | 11,416,844 | 164,751,802 | -3.12% |
| 2026-05-26 | 14.72 | 14.85 | 14.36 | 14.75 | 14.55 | qfq | 13,625,880 | 198,831,685 | 0.20% |
| 2026-05-25 | 14.70 | 14.96 | 14.55 | 14.72 | 14.52 | qfq | 17,538,523 | 259,040,690 | 0.41% |
| 2026-05-22 | 14.22 | 15.15 | 14.22 | 14.66 | 14.46 | qfq | 28,806,452 | 424,181,741 | 4.27% |
| 2026-05-21 | 13.90 | 14.50 | 13.82 | 14.06 | 13.87 | qfq | 18,276,900 | 261,336,242 | 1.74% |
| 2026-05-20 | 13.77 | 14.08 | 13.68 | 13.82 | 13.63 | qfq | 5,639,400 | 77,963,942 | -0.14% |
| 2026-05-19 | 13.50 | 13.89 | 13.50 | 13.84 | 13.65 | qfq | 6,886,800 | 94,674,963 | 2.14% |
| 2026-05-18 | 13.41 | 13.59 | 13.15 | 13.55 | 13.37 | qfq | 4,665,900 | 62,433,578 | 0.59% |
| 2026-05-15 | 13.53 | 13.73 | 13.38 | 13.47 | 13.29 | qfq | 5,245,800 | 71,095,360 | -0.37% |
| 2026-05-14 | 14.01 | 14.03 | 13.50 | 13.52 | 13.34 | qfq | 8,681,600 | 119,050,532 | -3.57% |
| 2026-05-13 | 13.40 | 14.13 | 13.30 | 14.02 | 13.83 | qfq | 11,597,000 | 160,727,847 | 4.55% |
| 2026-05-12 | 13.97 | 14.04 | 13.32 | 13.41 | 13.23 | qfq | 8,523,995 | 115,237,422 | -4.15% |
| 2026-05-11 | 13.55 | 14.33 | 13.48 | 13.99 | 13.80 | qfq | 12,186,000 | 171,391,023 | 3.17% |
| 2026-05-08 | 13.29 | 13.68 | 13.28 | 13.56 | 13.38 | qfq | 5,445,500 | 73,755,996 | 1.65% |
| 2026-05-07 | 13.44 | 13.57 | 13.27 | 13.34 | 13.16 | qfq | 4,484,701 | 59,891,977 | -0.89% |
| 2026-05-06 | 13.13 | 13.75 | 13.08 | 13.46 | 13.28 | qfq | 8,946,780 | 119,684,275 | 3.70% |
| 2026-04-30 | 12.96 | 13.11 | 12.81 | 12.98 | 12.80 | qfq | 4,169,250 | 53,984,646 | -0.38% |
| 2026-04-29 | 12.62 | 13.09 | 12.62 | 13.03 | 12.85 | qfq | 5,817,741 | 74,969,641 | 2.60% |
| 2026-04-28 | 12.95 | 12.95 | 12.65 | 12.70 | 12.53 | qfq | 4,414,000 | 56,199,403 | -2.16% |
| 2026-04-27 | 13.00 | 13.02 | 12.74 | 12.98 | 12.80 | qfq | 4,096,900 | 52,731,460 | -0.31% |
| 2026-04-24 | 13.10 | 13.10 | 12.70 | 13.02 | 12.84 | qfq | 3,797,391 | 48,905,902 | 0.39% |
| 2026-04-23 | 13.32 | 13.33 | 12.91 | 12.97 | 12.79 | qfq | 4,321,160 | 56,307,801 | -2.41% |
| 2026-04-22 | 13.19 | 13.38 | 13.16 | 13.29 | 13.11 | qfq | 3,524,740 | 46,838,359 | 0.23% |
| 2026-04-21 | 13.61 | 13.61 | 13.13 | 13.26 | 13.08 | qfq | 6,418,700 | 85,029,001 | -2.21% |
| 2026-04-20 | 14.05 | 14.05 | 13.44 | 13.56 | 13.38 | qfq | 10,154,581 | 137,911,421 | -3.76% |
| 2026-04-17 | 14.18 | 14.19 | 14.00 | 14.09 | 13.90 | qfq | 3,885,300 | 54,676,086 | -0.42% |
| 2026-04-16 | 14.03 | 14.18 | 13.82 | 14.15 | 13.96 | qfq | 5,636,991 | 79,111,427 | 0.93% |
| 2026-04-15 | 14.10 | 14.18 | 14.01 | 14.02 | 13.83 | qfq | 4,003,180 | 56,322,588 | -0.43% |
| 2026-04-14 | 14.12 | 14.21 | 13.96 | 14.08 | 13.89 | qfq | 5,007,700 | 70,355,562 | -0.21% |
| 2026-04-13 | 14.05 | 14.16 | 13.93 | 14.11 | 13.92 | qfq | 5,872,880 | 82,577,989 | 0.14% |
| 2026-04-10 | 14.20 | 14.41 | 14.08 | 14.09 | 13.90 | qfq | 7,970,100 | 113,309,276 | -0.56% |
| 2026-04-09 | 14.22 | 14.34 | 14.10 | 14.17 | 13.98 | qfq | 7,055,300 | 100,165,740 | -1.39% |
| 2026-04-08 | 13.82 | 14.55 | 13.75 | 14.37 | 14.17 | qfq | 14,143,530 | 202,266,869 | 3.98% |
| 2026-04-07 | 13.29 | 13.98 | 13.03 | 13.82 | 13.63 | qfq | 8,348,620 | 114,228,675 | 5.18% |
| 2026-04-03 | 13.39 | 13.48 | 13.11 | 13.14 | 12.96 | qfq | 2,953,750 | 39,115,784 | -1.79% |
| 2026-04-02 | 13.35 | 13.61 | 13.20 | 13.38 | 13.20 | qfq | 3,314,600 | 44,424,405 | -0.22% |
| 2026-04-01 | 13.70 | 13.75 | 13.28 | 13.41 | 13.23 | qfq | 5,433,500 | 72,865,309 | -0.30% |
| 2026-03-31 | 13.05 | 13.92 | 12.97 | 13.45 | 13.27 | qfq | 10,405,650 | 141,326,498 | 3.07% |
| 2026-03-30 | 12.69 | 13.08 | 12.69 | 13.05 | 12.87 | qfq | 3,225,201 | 41,691,939 | 1.64% |
| 2026-03-27 | 12.47 | 12.87 | 12.39 | 12.84 | 12.67 | qfq | 3,799,280 | 48,375,432 | 2.31% |
| 2026-03-26 | 12.48 | 12.82 | 12.47 | 12.55 | 12.38 | qfq | 5,156,100 | 65,304,247 | 0.40% |
| 2026-03-25 | 12.41 | 12.55 | 12.32 | 12.50 | 12.33 | qfq | 3,751,610 | 46,770,247 | 1.63% |
| 2026-03-24 | 12.21 | 12.31 | 11.92 | 12.30 | 12.13 | qfq | 4,169,840 | 50,531,519 | 2.67% |
| 2026-03-23 | 12.68 | 12.71 | 11.87 | 11.98 | 11.82 | qfq | 7,845,153 | 96,341,966 | -7.20% |
| 2026-03-20 | 13.38 | 13.49 | 12.91 | 12.91 | 12.73 | qfq | 4,184,008 | 54,734,137 | -2.93% |
| 2026-03-19 | 13.55 | 13.70 | 13.22 | 13.30 | 13.12 | qfq | 4,077,671 | 54,720,382 | -2.99% |
| 2026-03-18 | 13.62 | 13.72 | 13.47 | 13.71 | 13.52 | qfq | 2,887,450 | 39,243,835 | 0.66% |
| 2026-03-17 | 13.98 | 13.98 | 13.60 | 13.62 | 13.43 | qfq | 3,761,304 | 51,972,450 | -1.59% |
| 2026-03-16 | 14.03 | 14.08 | 13.77 | 13.84 | 13.65 | qfq | 5,030,605 | 69,801,715 | -1.35% |
| 2026-03-13 | 14.02 | 14.28 | 14.01 | 14.03 | 13.84 | qfq | 3,870,200 | 54,701,240 | -0.21% |
| 2026-03-12 | 14.30 | 14.31 | 14.02 | 14.06 | 13.87 | qfq | 4,186,440 | 59,170,216 | -1.61% |
| 2026-03-11 | 14.30 | 14.37 | 14.23 | 14.29 | 14.10 | qfq | 4,001,500 | 57,189,943 | 0.00% |
| 2026-03-10 | 14.10 | 14.31 | 14.09 | 14.29 | 14.10 | qfq | 4,016,061 | 57,233,654 | 1.71% |
| 2026-03-09 | 14.05 | 14.15 | 13.84 | 14.05 | 13.86 | qfq | 5,179,900 | 72,485,050 | -1.26% |
| 2026-03-06 | 13.85 | 14.24 | 13.74 | 14.23 | 14.04 | qfq | 5,336,120 | 75,187,404 | 3.12% |
| 2026-03-05 | 13.78 | 13.95 | 13.74 | 13.80 | 13.61 | qfq | 3,880,281 | 53,722,141 | 1.47% |
| 2026-03-04 | 13.58 | 13.83 | 13.44 | 13.60 | 13.41 | qfq | 4,050,550 | 55,356,667 | -0.07% |
| 2026-03-03 | 14.12 | 14.29 | 13.60 | 13.61 | 13.42 | qfq | 8,170,850 | 113,951,152 | -3.75% |
| 2026-03-02 | 14.30 | 14.38 | 14.09 | 14.14 | 13.95 | qfq | 5,279,500 | 75,025,185 | -1.74% |
| 2026-02-27 | 14.38 | 14.44 | 14.28 | 14.39 | 14.19 | qfq | 3,496,701 | 50,137,261 | -0.14% |
| 2026-02-26 | 14.37 | 14.44 | 14.31 | 14.41 | 14.21 | qfq | 4,406,350 | 63,426,119 | 0.14% |
| 2026-02-25 | 14.50 | 14.62 | 14.30 | 14.39 | 14.19 | qfq | 5,361,150 | 77,126,776 | -0.14% |
| 2026-02-24 | 14.16 | 14.46 | 14.16 | 14.41 | 14.21 | qfq | 4,722,000 | 67,743,592 | 2.34% |
| 2026-02-13 | 14.35 | 14.38 | 14.06 | 14.08 | 13.89 | qfq | 4,052,790 | 57,582,024 | -0.49% |
| 2026-02-12 | 14.25 | 14.29 | 14.08 | 14.15 | 13.96 | qfq | 4,043,475 | 57,408,053 | -0.56% |
| 2026-02-11 | 14.29 | 14.39 | 14.22 | 14.23 | 14.04 | qfq | 3,479,320 | 49,791,180 | -0.07% |
| 2026-02-10 | 14.28 | 14.32 | 14.18 | 14.24 | 14.05 | qfq | 3,597,500 | 51,305,261 | -0.28% |
| 2026-02-09 | 14.28 | 14.38 | 14.20 | 14.28 | 14.09 | qfq | 4,127,500 | 58,885,710 | 0.85% |
| 2026-02-06 | 14.10 | 14.35 | 14.04 | 14.16 | 13.97 | qfq | 4,635,120 | 66,131,434 | 0.14% |
| 2026-02-05 | 14.37 | 14.38 | 14.09 | 14.14 | 13.95 | qfq | 4,380,240 | 62,189,240 | -1.12% |
| 2026-02-04 | 14.28 | 14.44 | 14.20 | 14.30 | 14.11 | qfq | 4,668,200 | 66,828,790 | 0.21% |
| 2026-02-03 | 14.18 | 14.29 | 14.03 | 14.27 | 14.08 | qfq | 5,386,370 | 76,368,565 | 1.78% |
| 2026-02-02 | 14.30 | 14.49 | 14.00 | 14.02 | 13.83 | qfq | 5,469,320 | 78,084,836 | -2.98% |
| 2026-01-30 | 14.14 | 14.54 | 14.11 | 14.45 | 14.25 | qfq | 8,061,159 | 115,762,785 | 1.47% |
| 2026-01-29 | 14.45 | 14.56 | 14.17 | 14.24 | 14.05 | qfq | 7,436,929 | 106,841,771 | -1.45% |
| 2026-01-28 | 14.47 | 14.67 | 14.42 | 14.45 | 14.25 | qfq | 6,574,900 | 95,523,928 | -0.82% |
| 2026-01-27 | 14.50 | 14.65 | 14.30 | 14.57 | 14.37 | qfq | 8,448,760 | 122,310,007 | -0.61% |
| 2026-01-26 | 14.85 | 14.85 | 14.55 | 14.66 | 14.46 | qfq | 10,569,631 | 154,733,974 | -1.41% |
| 2026-01-23 | 14.92 | 15.01 | 14.73 | 14.87 | 14.67 | qfq | 10,746,460 | 159,383,657 | -0.27% |
| 2026-01-22 | 14.58 | 14.95 | 14.58 | 14.91 | 14.71 | qfq | 13,548,160 | 200,838,207 | 2.26% |
| 2026-01-21 | 14.52 | 14.68 | 14.50 | 14.58 | 14.38 | qfq | 10,609,570 | 154,667,465 | -1.09% |
| 2026-01-20 | 14.48 | 14.75 | 14.29 | 14.74 | 14.54 | qfq | 18,173,449 | 264,242,392 | 1.66% |
| 2026-01-19 | 14.24 | 14.51 | 14.21 | 14.50 | 14.30 | qfq | 14,480,480 | 208,310,053 | 2.98% |
| 2026-01-16 | 14.31 | 14.41 | 13.96 | 14.08 | 13.89 | qfq | 14,623,664 | 206,742,121 | 1.96% |
| 2026-01-15 | 13.65 | 13.87 | 13.58 | 13.81 | 13.62 | qfq | 5,715,050 | 78,762,841 | 0.07% |
| 2026-01-14 | 13.68 | 13.89 | 13.52 | 13.80 | 13.61 | qfq | 8,226,785 | 112,996,120 | 1.10% |
| 2026-01-13 | 13.68 | 13.83 | 13.56 | 13.65 | 13.46 | qfq | 7,400,592 | 101,465,410 | -0.22% |
| 2026-01-12 | 13.53 | 13.70 | 13.52 | 13.68 | 13.49 | qfq | 6,265,520 | 85,382,940 | 0.81% |
| 2026-01-09 | 13.52 | 13.57 | 13.44 | 13.57 | 13.39 | qfq | 5,462,422 | 73,863,801 | 0.59% |
| 2026-01-08 | 13.30 | 13.51 | 13.26 | 13.49 | 13.31 | qfq | 4,779,150 | 64,245,465 | 1.35% |
| 2026-01-07 | 13.48 | 13.49 | 13.31 | 13.31 | 13.13 | qfq | 4,818,000 | 64,530,412 | -1.33% |
| 2026-01-06 | 13.41 | 13.57 | 13.38 | 13.49 | 13.31 | qfq | 5,640,150 | 75,968,545 | 0.75% |
| 2026-01-05 | 13.40 | 13.42 | 13.33 | 13.39 | 13.21 | qfq | 4,020,400 | 53,779,183 | 0.07% |
| 2025-12-31 | 13.43 | 13.45 | 13.27 | 13.38 | 13.20 | qfq | 3,442,350 | 46,003,897 | 0.22% |
| 2025-12-30 | 13.21 | 13.46 | 13.17 | 13.35 | 13.17 | qfq | 4,789,600 | 63,834,264 | 0.38% |
| 2025-12-29 | 13.24 | 13.37 | 13.24 | 13.30 | 13.12 | qfq | 2,513,500 | 33,431,078 | 0.15% |
| 2025-12-26 | 13.40 | 13.44 | 13.19 | 13.28 | 13.10 | qfq | 3,476,700 | 46,224,846 | -0.75% |
| 2025-12-25 | 13.29 | 13.42 | 13.23 | 13.38 | 13.20 | qfq | 3,921,890 | 52,336,560 | 0.60% |
| 2025-12-24 | 13.25 | 13.38 | 13.21 | 13.30 | 13.12 | qfq | 2,736,600 | 36,415,829 | 0.38% |
| 2025-12-23 | 13.36 | 13.36 | 13.21 | 13.25 | 13.07 | qfq | 5,028,700 | 66,776,066 | -0.75% |
| 2025-12-22 | 13.50 | 13.63 | 13.34 | 13.35 | 13.17 | qfq | 7,282,491 | 97,897,014 | 1.60% |
| 2025-12-19 | 12.89 | 13.22 | 12.88 | 13.14 | 12.96 | qfq | 3,676,350 | 48,243,862 | 1.86% |
| 2025-12-18 | 12.65 | 13.00 | 12.64 | 12.90 | 12.72 | qfq | 3,894,300 | 50,285,624 | 1.26% |
| 2025-12-17 | 12.66 | 12.77 | 12.52 | 12.74 | 12.57 | qfq | 3,848,090 | 48,616,197 | 0.31% |
| 2025-12-16 | 12.81 | 12.85 | 12.65 | 12.70 | 12.53 | qfq | 3,127,700 | 39,775,213 | -1.17% |
| 2025-12-15 | 12.84 | 12.95 | 12.73 | 12.85 | 12.68 | qfq | 3,147,825 | 40,483,570 | -0.16% |
| 2025-12-12 | 12.85 | 13.05 | 12.78 | 12.87 | 12.69 | qfq | 5,002,500 | 64,595,580 | 0.16% |
| 2025-12-11 | 13.21 | 13.21 | 12.84 | 12.85 | 12.68 | qfq | 4,893,900 | 63,623,040 | -2.73% |
| 2025-12-10 | 13.20 | 13.25 | 13.13 | 13.21 | 13.03 | qfq | 2,202,200 | 29,033,455 | -0.08% |
| 2025-12-09 | 13.38 | 13.39 | 13.20 | 13.22 | 13.04 | qfq | 2,630,200 | 34,967,670 | -0.97% |
| 2025-12-08 | 13.30 | 13.39 | 13.28 | 13.35 | 13.17 | qfq | 2,893,100 | 38,595,285 | 0.38% |
| 2025-12-05 | 13.16 | 13.32 | 13.05 | 13.30 | 13.12 | qfq | 2,976,100 | 39,325,958 | 0.99% |
| 2025-12-04 | 13.11 | 13.25 | 13.08 | 13.17 | 12.99 | qfq | 2,950,510 | 38,807,550 | 0.23% |
| 2025-12-03 | 13.37 | 13.37 | 13.08 | 13.14 | 12.96 | qfq | 3,774,700 | 49,722,770 | -1.28% |
| 2025-12-02 | 13.37 | 13.41 | 13.28 | 13.31 | 13.13 | qfq | 3,774,797 | 50,298,057 | -0.97% |
| 2025-12-01 | 13.37 | 13.65 | 13.34 | 13.44 | 13.26 | qfq | 4,622,097 | 62,294,259 | 0.22% |
| 2025-11-28 | 13.38 | 13.43 | 13.30 | 13.41 | 13.23 | qfq | 2,641,200 | 35,349,941 | 0.37% |
| 2025-11-27 | 13.38 | 13.49 | 13.34 | 13.36 | 13.18 | qfq | 2,387,400 | 32,058,463 | 0.00% |
| 2025-11-26 | 13.45 | 13.65 | 13.31 | 13.36 | 13.18 | qfq | 3,231,300 | 43,605,131 | -1.18% |
| 2025-11-25 | 13.47 | 13.70 | 13.47 | 13.52 | 13.34 | qfq | 3,167,250 | 43,028,211 | 0.52% |
| 2025-11-24 | 13.31 | 13.52 | 13.21 | 13.45 | 13.27 | qfq | 3,931,137 | 52,472,898 | 1.28% |
| 2025-11-21 | 13.70 | 13.88 | 13.10 | 13.28 | 13.10 | qfq | 6,492,350 | 87,200,725 | -3.91% |
| 2025-11-20 | 13.99 | 14.10 | 13.81 | 13.82 | 13.63 | qfq | 3,684,300 | 51,254,197 | -1.22% |
| 2025-11-19 | 14.19 | 14.29 | 13.90 | 13.99 | 13.80 | qfq | 4,262,150 | 59,851,652 | -1.48% |
| 2025-11-18 | 14.27 | 14.38 | 14.14 | 14.20 | 14.01 | qfq | 4,751,700 | 67,587,989 | -1.32% |
| 2025-11-17 | 14.24 | 14.43 | 14.22 | 14.39 | 14.19 | qfq | 5,682,300 | 81,560,947 | 1.27% |
| 2025-11-14 | 14.19 | 14.34 | 14.15 | 14.21 | 14.02 | qfq | 3,131,090 | 44,652,495 | -0.21% |
| 2025-11-13 | 14.21 | 14.27 | 14.10 | 14.24 | 14.05 | qfq | 3,377,450 | 47,990,214 | 0.07% |
| 2025-11-12 | 14.22 | 14.26 | 14.13 | 14.23 | 14.04 | qfq | 3,661,500 | 51,984,979 | -0.14% |
| 2025-11-11 | 14.35 | 14.38 | 14.22 | 14.25 | 14.06 | qfq | 4,432,700 | 63,300,890 | -0.70% |
| 2025-11-10 | 14.14 | 14.35 | 14.13 | 14.35 | 14.15 | qfq | 8,091,980 | 115,538,206 | 1.63% |
| 2025-11-07 | 14.07 | 14.34 | 14.04 | 14.12 | 13.93 | qfq | 4,926,000 | 69,869,573 | 0.14% |
| 2025-11-06 | 14.04 | 14.10 | 13.98 | 14.10 | 13.91 | qfq | 3,480,740 | 48,873,749 | 0.28% |
| 2025-11-05 | 13.98 | 14.09 | 13.94 | 14.06 | 13.87 | qfq | 3,863,470 | 54,263,204 | 0.21% |
| 2025-11-04 | 14.05 | 14.12 | 13.96 | 14.03 | 13.84 | qfq | 4,083,300 | 57,353,190 | -0.14% |
| 2025-11-03 | 14.00 | 14.12 | 14.00 | 14.05 | 13.86 | qfq | 4,329,600 | 60,835,652 | -0.07% |
| 2025-10-31 | 13.89 | 14.14 | 13.77 | 14.06 | 13.87 | qfq | 5,500,941 | 77,265,367 | 1.15% |
| 2025-10-30 | 13.95 | 14.14 | 13.87 | 13.90 | 13.71 | qfq | 5,972,965 | 83,816,253 | -0.29% |
| 2025-10-29 | 14.02 | 14.02 | 13.72 | 13.94 | 13.75 | qfq | 4,714,700 | 65,305,508 | 0.14% |
| 2025-10-28 | 13.84 | 13.93 | 13.76 | 13.92 | 13.73 | qfq | 3,377,880 | 46,794,608 | 0.36% |
| 2025-10-27 | 13.73 | 13.92 | 13.70 | 13.87 | 13.68 | qfq | 4,263,859 | 58,951,525 | 0.87% |
| 2025-10-24 | 13.77 | 13.81 | 13.70 | 13.75 | 13.56 | qfq | 3,099,000 | 42,634,350 | 0.22% |
| 2025-10-23 | 13.59 | 13.75 | 13.46 | 13.72 | 13.53 | qfq | 2,940,680 | 39,956,096 | 0.59% |
| 2025-10-22 | 13.70 | 13.75 | 13.57 | 13.64 | 13.45 | qfq | 2,460,400 | 33,615,149 | -0.29% |
| 2025-10-21 | 13.57 | 13.72 | 13.51 | 13.68 | 13.49 | qfq | 3,098,700 | 42,321,106 | 0.74% |
| 2025-10-20 | 13.52 | 13.62 | 13.47 | 13.58 | 13.40 | qfq | 3,252,955 | 44,060,426 | 1.49% |
| 2025-10-17 | 13.80 | 13.87 | 13.36 | 13.38 | 13.20 | qfq | 5,653,450 | 76,839,331 | -3.11% |
| 2025-10-16 | 14.11 | 14.12 | 13.77 | 13.81 | 13.62 | qfq | 4,794,990 | 66,608,646 | -2.13% |
| 2025-10-15 | 14.03 | 14.16 | 13.92 | 14.11 | 13.92 | qfq | 3,512,900 | 49,325,295 | 0.57% |
| 2025-10-14 | 14.32 | 14.38 | 14.02 | 14.03 | 13.84 | qfq | 5,212,300 | 73,921,357 | -1.82% |
| 2025-10-13 | 13.90 | 14.31 | 13.83 | 14.29 | 14.10 | qfq | 5,297,700 | 74,952,529 | -0.49% |
| 2025-10-10 | 14.24 | 14.42 | 14.08 | 14.36 | 14.16 | qfq | 7,842,612 | 112,330,942 | 0.42% |
| 2025-10-09 | 13.94 | 14.38 | 13.90 | 14.30 | 14.11 | qfq | 8,275,622 | 117,329,316 | 2.51% |
| 2025-09-30 | 13.82 | 14.02 | 13.75 | 13.95 | 13.76 | qfq | 4,286,520 | 59,612,899 | 1.38% |
| 2025-09-29 | 13.83 | 13.89 | 13.66 | 13.76 | 13.57 | qfq | 5,313,740 | 73,092,111 | -0.72% |
| 2025-09-26 | 13.90 | 14.04 | 13.83 | 13.86 | 13.67 | qfq | 3,292,300 | 45,893,519 | -0.79% |
| 2025-09-25 | 14.13 | 14.23 | 13.96 | 13.97 | 13.78 | qfq | 4,418,266 | 62,110,641 | -1.06% |
| 2025-09-24 | 13.93 | 14.13 | 13.84 | 14.12 | 13.93 | qfq | 4,353,279 | 61,101,459 | 1.29% |
| 2025-09-23 | 14.18 | 14.18 | 13.63 | 13.94 | 13.75 | qfq | 7,162,400 | 99,056,767 | -1.34% |
| 2025-09-22 | 14.22 | 14.24 | 14.02 | 14.13 | 13.94 | qfq | 5,157,860 | 72,700,453 | -0.77% |
| 2025-09-19 | 14.29 | 14.38 | 14.18 | 14.24 | 14.05 | qfq | 5,069,250 | 72,322,738 | -0.35% |
| 2025-09-18 | 14.42 | 14.56 | 14.18 | 14.29 | 14.10 | qfq | 9,098,650 | 131,104,574 | -0.97% |
| 2025-09-17 | 14.37 | 14.47 | 14.27 | 14.43 | 14.23 | qfq | 6,059,250 | 87,301,308 | 0.77% |
| 2025-09-16 | 14.16 | 14.33 | 14.14 | 14.32 | 14.13 | qfq | 5,407,540 | 77,088,212 | 1.27% |
| 2025-09-15 | 14.23 | 14.29 | 14.13 | 14.14 | 13.95 | qfq | 4,146,000 | 58,907,228 | -0.70% |
| 2025-09-12 | 14.26 | 14.30 | 14.16 | 14.24 | 14.05 | qfq | 4,436,800 | 63,236,697 | -0.14% |
| 2025-09-11 | 14.15 | 14.27 | 14.05 | 14.26 | 14.07 | qfq | 5,089,191 | 72,225,846 | 0.78% |
| 2025-09-10 | 14.16 | 14.22 | 14.07 | 14.15 | 13.96 | qfq | 3,645,250 | 51,563,146 | -0.21% |
| 2025-09-09 | 14.35 | 14.39 | 14.08 | 14.18 | 13.99 | qfq | 4,782,072 | 67,897,804 | -1.18% |
| 2025-09-08 | 14.13 | 14.37 | 14.10 | 14.35 | 14.15 | qfq | 5,906,900 | 84,069,737 | 1.70% |
| 2025-09-05 | 13.95 | 14.13 | 13.81 | 14.11 | 13.92 | qfq | 5,666,450 | 79,412,117 | 1.51% |
| 2025-09-04 | 13.96 | 14.09 | 13.51 | 13.90 | 13.71 | qfq | 6,807,550 | 94,923,764 | -0.22% |
| 2025-09-03 | 14.40 | 14.46 | 13.86 | 13.93 | 13.74 | qfq | 7,957,400 | 112,481,764 | -2.38% |
| 2025-09-02 | 14.51 | 14.53 | 14.12 | 14.27 | 14.08 | qfq | 9,067,470 | 129,490,161 | -1.79% |
| 2025-09-01 | 14.60 | 14.65 | 14.51 | 14.53 | 14.33 | qfq | 7,150,000 | 104,085,819 | -0.62% |
| 2025-08-29 | 14.45 | 14.68 | 14.45 | 14.62 | 14.42 | qfq | 7,492,972 | 109,374,400 | 0.62% |
| 2025-08-28 | 14.60 | 14.70 | 14.08 | 14.53 | 14.33 | qfq | 12,374,750 | 178,532,044 | -0.48% |
| 2025-08-27 | 14.95 | 15.02 | 14.58 | 14.60 | 14.40 | qfq | 11,988,351 | 178,304,799 | -2.41% |
| 2025-08-26 | 14.97 | 14.98 | 14.83 | 14.96 | 14.76 | qfq | 8,712,904 | 130,079,051 | -0.07% |
| 2025-08-25 | 14.99 | 15.08 | 14.90 | 14.97 | 14.77 | qfq | 12,045,550 | 180,160,248 | -0.13% |
| 2025-08-22 | 15.16 | 15.16 | 14.86 | 14.99 | 14.79 | qfq | 14,056,805 | 210,112,895 | -1.19% |
| 2025-08-21 | 15.02 | 15.29 | 14.88 | 15.17 | 14.96 | qfq | 18,663,300 | 281,300,059 | 1.61% |
| 2025-08-20 | 14.85 | 14.93 | 14.78 | 14.93 | 14.73 | qfq | 9,784,800 | 145,514,344 | 0.67% |
| 2025-08-19 | 14.71 | 14.89 | 14.66 | 14.83 | 14.63 | qfq | 10,408,880 | 153,866,968 | 0.41% |
| 2025-08-18 | 14.75 | 14.85 | 14.66 | 14.77 | 14.57 | qfq | 11,151,550 | 164,754,530 | 0.89% |
| 2025-08-15 | 14.50 | 14.71 | 14.47 | 14.64 | 14.44 | qfq | 7,772,891 | 113,648,908 | 0.90% |
| 2025-08-14 | 14.83 | 14.93 | 14.51 | 14.51 | 14.31 | qfq | 13,099,900 | 192,664,477 | -2.36% |
| 2025-08-13 | 14.94 | 14.94 | 14.82 | 14.86 | 14.66 | qfq | 10,366,250 | 153,984,706 | -0.54% |
| 2025-08-12 | 15.10 | 15.10 | 14.87 | 14.94 | 14.74 | qfq | 9,903,500 | 147,956,894 | -1.13% |
| 2025-08-11 | 15.09 | 15.19 | 15.06 | 15.11 | 14.90 | qfq | 11,260,800 | 170,242,940 | 0.73% |
| 2025-08-08 | 14.97 | 15.09 | 14.80 | 15.00 | 14.80 | qfq | 10,926,300 | 163,360,724 | -0.13% |
| 2025-08-07 | 15.17 | 15.25 | 14.95 | 15.02 | 14.82 | qfq | 12,704,290 | 191,244,030 | -1.12% |
| 2025-08-06 | 14.93 | 15.20 | 14.82 | 15.19 | 14.98 | qfq | 17,134,720 | 258,073,604 | 1.74% |
| 2025-08-05 | 14.98 | 15.06 | 14.88 | 14.93 | 14.73 | qfq | 11,511,200 | 171,989,840 | 0.20% |
| 2025-08-04 | 14.64 | 14.90 | 14.61 | 14.90 | 14.70 | qfq | 8,389,090 | 124,213,600 | 1.22% |
| 2025-08-01 | 14.70 | 14.80 | 14.64 | 14.72 | 14.52 | qfq | 7,364,200 | 108,273,754 | -0.07% |
| 2025-07-31 | 14.79 | 14.93 | 14.69 | 14.73 | 14.53 | qfq | 11,920,950 | 176,441,911 | -0.81% |
| 2025-07-30 | 15.13 | 15.30 | 14.84 | 14.85 | 14.65 | qfq | 20,875,800 | 314,186,987 | -1.66% |
| 2025-07-29 | 15.18 | 15.21 | 14.92 | 15.10 | 14.89 | qfq | 17,667,940 | 265,668,414 | -0.53% |
| 2025-07-28 | 15.15 | 15.45 | 15.07 | 15.18 | 14.97 | qfq | 18,987,960 | 288,587,785 | 0.13% |
| 2025-07-25 | 15.50 | 15.55 | 15.11 | 15.16 | 14.95 | qfq | 33,436,990 | 509,110,581 | -3.56% |
| 2025-07-24 | 15.84 | 16.28 | 15.68 | 15.72 | 15.51 | qfq | 51,056,392 | 809,822,722 | -1.87% |
| 2025-07-23 | 18.00 | 18.76 | 15.95 | 16.02 | 15.80 | qfq | 94,708,062 | 1,629,501,255 | -6.04% |
| 2025-07-22 | 16.78 | 17.05 | 16.56 | 17.05 | 16.82 | qfq | 48,691,162 | 824,763,965 | 10.00% |
| 2025-07-21 | 15.22 | 15.50 | 14.72 | 15.50 | 15.29 | qfq | 27,086,381 | 414,040,937 | 10.01% |
| 2025-07-18 | 14.19 | 14.21 | 13.99 | 14.09 | 13.90 | qfq | 6,880,100 | 96,862,907 | -0.49% |
| 2025-07-17 | 14.09 | 14.26 | 13.96 | 14.16 | 13.97 | qfq | 9,086,586 | 128,400,675 | 0.64% |
| 2025-07-16 | 14.06 | 14.36 | 13.93 | 14.07 | 13.88 | qfq | 12,119,050 | 171,208,345 | 0.14% |
| 2025-07-15 | 14.10 | 14.28 | 13.93 | 14.05 | 13.86 | qfq | 13,876,500 | 195,238,288 | -1.33% |
| 2025-07-14 | 14.03 | 14.50 | 13.91 | 14.24 | 14.05 | qfq | 18,488,850 | 262,046,095 | 2.82% |
| 2025-07-11 | 13.93 | 13.93 | 13.73 | 13.85 | 13.66 | qfq | 6,361,500 | 87,874,305 | -0.43% |
| 2025-07-10 | 13.84 | 13.93 | 13.71 | 13.91 | 13.72 | qfq | 6,257,450 | 86,536,545 | 0.07% |
| 2025-07-09 | 13.97 | 14.08 | 13.85 | 13.90 | 13.61 | qfq | 8,208,990 | 114,560,870 | -0.43% |
| 2025-07-08 | 13.76 | 14.04 | 13.72 | 13.96 | 13.67 | qfq | 9,609,950 | 133,804,670 | 1.31% |
| 2025-07-07 | 13.50 | 14.00 | 13.49 | 13.78 | 13.50 | qfq | 10,556,850 | 145,275,011 | 1.92% |
| 2025-07-04 | 13.73 | 13.74 | 13.49 | 13.52 | 13.24 | qfq | 5,019,000 | 68,075,025 | -1.17% |
| 2025-07-03 | 13.67 | 13.76 | 13.63 | 13.68 | 13.40 | qfq | 4,499,600 | 61,562,806 | 0.07% |
| 2025-07-02 | 13.73 | 13.88 | 13.60 | 13.67 | 13.39 | qfq | 6,627,800 | 90,891,199 | -0.65% |
| 2025-07-01 | 13.77 | 13.78 | 13.60 | 13.76 | 13.48 | qfq | 6,900,360 | 94,629,415 | 0.07% |
| 2025-06-30 | 13.57 | 13.79 | 13.50 | 13.75 | 13.47 | qfq | 8,191,100 | 112,245,726 | 1.03% |
| 2025-06-27 | 13.57 | 13.72 | 13.54 | 13.61 | 13.33 | qfq | 7,416,700 | 101,091,938 | 0.81% |
| 2025-06-26 | 13.45 | 13.64 | 13.41 | 13.50 | 13.22 | qfq | 7,053,200 | 95,613,880 | 0.15% |
| 2025-06-25 | 13.46 | 13.53 | 13.33 | 13.48 | 13.20 | qfq | 6,433,800 | 86,604,220 | 0.60% |
| 2025-06-24 | 13.06 | 13.42 | 13.00 | 13.40 | 13.12 | qfq | 6,925,580 | 92,144,414 | 2.52% |
| 2025-06-23 | 12.80 | 13.10 | 12.71 | 13.07 | 12.80 | qfq | 4,812,880 | 62,537,410 | 1.71% |
| 2025-06-20 | 12.90 | 13.06 | 12.83 | 12.85 | 12.59 | qfq | 4,319,600 | 55,812,665 | -0.23% |
| 2025-06-19 | 13.19 | 13.27 | 12.85 | 12.88 | 12.61 | qfq | 6,009,000 | 78,388,837 | -2.42% |
| 2025-06-18 | 13.30 | 13.34 | 13.13 | 13.20 | 12.93 | qfq | 4,752,200 | 62,694,804 | -1.05% |
| 2025-06-17 | 13.53 | 13.59 | 13.28 | 13.34 | 13.07 | qfq | 6,138,350 | 82,203,864 | -1.33% |
| 2025-06-16 | 13.28 | 13.64 | 13.25 | 13.52 | 13.24 | qfq | 8,453,400 | 114,538,458 | 1.58% |
| 2025-06-13 | 13.36 | 13.52 | 13.30 | 13.31 | 13.04 | qfq | 6,803,400 | 91,111,166 | -1.11% |
| 2025-06-12 | 13.63 | 13.73 | 13.38 | 13.46 | 13.18 | qfq | 6,511,800 | 88,088,051 | 0.52% |
| 2025-06-11 | 13.34 | 13.48 | 13.30 | 13.39 | 13.11 | qfq | 4,634,700 | 62,154,913 | 0.07% |
| 2025-06-10 | 13.63 | 13.67 | 13.18 | 13.38 | 13.10 | qfq | 8,098,400 | 108,573,156 | -1.98% |
| 2025-06-09 | 13.52 | 13.70 | 13.51 | 13.65 | 13.37 | qfq | 9,367,700 | 127,477,541 | 0.44% |
| 2025-06-06 | 13.39 | 13.86 | 13.30 | 13.59 | 13.31 | qfq | 14,271,850 | 194,676,667 | 1.57% |
| 2025-06-05 | 13.20 | 13.43 | 13.13 | 13.38 | 13.10 | qfq | 6,243,470 | 83,135,363 | 1.06% |
| 2025-06-04 | 13.21 | 13.32 | 13.21 | 13.24 | 12.97 | qfq | 4,348,470 | 57,640,941 | 0.23% |
| 2025-06-03 | 13.03 | 13.29 | 13.01 | 13.21 | 12.94 | qfq | 4,821,800 | 63,801,055 | 0.53% |
| 2025-05-30 | 13.45 | 13.45 | 13.13 | 13.14 | 12.87 | qfq | 7,989,100 | 105,776,315 | -2.67% |
| 2025-05-29 | 13.35 | 13.59 | 13.26 | 13.50 | 13.22 | qfq | 7,162,200 | 96,399,867 | 0.60% |
| 2025-05-28 | 13.57 | 13.71 | 13.41 | 13.42 | 13.14 | qfq | 7,634,400 | 103,561,291 | -1.61% |
| 2025-05-27 | 13.45 | 13.75 | 13.33 | 13.64 | 13.36 | qfq | 8,559,600 | 115,980,226 | 0.66% |
| 2025-05-26 | 13.46 | 13.55 | 13.36 | 13.55 | 13.27 | qfq | 5,665,400 | 76,379,389 | 0.52% |
| 2025-05-23 | 13.46 | 13.75 | 13.40 | 13.48 | 13.20 | qfq | 8,299,250 | 112,738,343 | -0.59% |
| 2025-05-22 | 13.63 | 13.86 | 13.52 | 13.56 | 13.28 | qfq | 8,272,264 | 112,953,266 | -1.45% |
| 2025-05-21 | 14.10 | 14.12 | 13.74 | 13.76 | 13.48 | qfq | 11,210,038 | 155,563,278 | -2.69% |
| 2025-05-20 | 14.04 | 14.15 | 13.88 | 14.14 | 13.85 | qfq | 9,327,150 | 131,022,682 | 0.71% |
| 2025-05-19 | 14.13 | 14.15 | 13.80 | 14.04 | 13.75 | qfq | 10,531,200 | 146,711,766 | -0.92% |
| 2025-05-16 | 14.10 | 14.28 | 13.96 | 14.17 | 13.88 | qfq | 9,521,600 | 134,995,019 | 0.57% |
| 2025-05-15 | 14.35 | 14.39 | 14.05 | 14.09 | 13.80 | qfq | 12,227,900 | 173,454,991 | -1.74% |
| 2025-05-14 | 14.59 | 14.60 | 14.26 | 14.34 | 14.04 | qfq | 15,741,410 | 225,822,803 | -1.04% |
| 2025-05-13 | 15.10 | 15.18 | 14.48 | 14.49 | 14.19 | qfq | 28,018,400 | 412,705,377 | -4.04% |
| 2025-05-12 | 14.80 | 15.47 | 14.60 | 15.10 | 14.79 | qfq | 39,174,888 | 588,369,688 | -0.07% |
| 2025-05-09 | 14.91 | 15.53 | 14.35 | 15.11 | 14.80 | qfq | 52,564,024 | 779,228,294 | 1.55% |
| 2025-05-08 | 14.10 | 15.54 | 13.90 | 14.88 | 14.57 | qfq | 53,760,570 | 791,990,361 | 5.31% |
| 2025-05-07 | 13.93 | 14.18 | 13.60 | 14.13 | 13.84 | qfq | 26,052,210 | 362,742,354 | 2.61% |
| 2025-05-06 | 13.50 | 13.78 | 13.38 | 13.77 | 13.49 | qfq | 13,770,250 | 187,222,957 | 2.91% |
| 2025-04-30 | 13.23 | 13.43 | 13.18 | 13.38 | 13.10 | qfq | 10,350,450 | 138,166,151 | 1.21% |
| 2025-04-29 | 13.15 | 13.42 | 13.06 | 13.22 | 12.95 | qfq | 10,401,700 | 138,047,683 | 1.23% |
| 2025-04-28 | 13.25 | 13.33 | 13.05 | 13.06 | 12.79 | qfq | 7,957,350 | 104,481,077 | -2.10% |
| 2025-04-25 | 13.24 | 13.54 | 13.15 | 13.34 | 13.07 | qfq | 10,444,200 | 139,112,449 | 1.14% |
| 2025-04-24 | 13.25 | 13.45 | 13.09 | 13.19 | 12.92 | qfq | 11,635,400 | 154,274,347 | -1.79% |
| 2025-04-23 | 13.14 | 13.58 | 13.08 | 13.43 | 13.15 | qfq | 18,917,000 | 253,088,685 | 2.83% |
| 2025-04-22 | 13.10 | 13.18 | 12.95 | 13.06 | 12.79 | qfq | 9,211,500 | 120,084,897 | -0.68% |
| 2025-04-21 | 12.80 | 13.15 | 12.70 | 13.15 | 12.88 | qfq | 14,258,800 | 185,367,998 | 2.26% |
| 2025-04-18 | 12.66 | 13.24 | 12.60 | 12.86 | 12.60 | qfq | 17,018,700 | 219,899,764 | 1.42% |
| 2025-04-17 | 12.68 | 12.91 | 12.63 | 12.68 | 12.42 | qfq | 7,456,100 | 95,270,221 | -0.24% |
| 2025-04-16 | 12.89 | 13.00 | 12.57 | 12.71 | 12.45 | qfq | 10,728,350 | 137,091,577 | -2.31% |
| 2025-04-15 | 12.87 | 13.10 | 12.80 | 13.01 | 12.74 | qfq | 13,369,700 | 173,282,293 | 0.62% |
| 2025-04-14 | 12.94 | 13.17 | 12.80 | 12.93 | 12.66 | qfq | 18,399,803 | 237,814,521 | 0.15% |
| 2025-04-11 | 12.50 | 13.26 | 12.41 | 12.91 | 12.64 | qfq | 22,554,790 | 289,170,361 | 2.06% |
| 2025-04-10 | 12.30 | 12.86 | 12.30 | 12.65 | 12.39 | qfq | 21,327,140 | 270,385,244 | 3.52% |
| 2025-04-09 | 11.50 | 12.38 | 10.65 | 12.22 | 11.97 | qfq | 24,139,979 | 281,666,236 | 3.30% |
| 2025-04-08 | 11.85 | 12.09 | 11.53 | 11.83 | 11.59 | qfq | 17,511,130 | 206,449,117 | 0.94% |
| 2025-04-07 | 12.19 | 12.33 | 11.72 | 11.72 | 11.48 | qfq | 11,516,000 | 136,205,112 | -9.98% |
| 2025-04-03 | 12.92 | 13.26 | 12.92 | 13.02 | 12.75 | qfq | 15,547,200 | 203,118,356 | -2.76% |
| 2025-04-02 | 13.69 | 14.10 | 13.35 | 13.39 | 13.11 | qfq | 25,322,364 | 344,678,392 | 1.67% |
| 2025-04-01 | 13.25 | 13.33 | 13.11 | 13.17 | 12.90 | qfq | 6,556,000 | 86,656,451 | -0.30% |
| 2025-03-31 | 13.24 | 13.34 | 12.84 | 13.21 | 12.94 | qfq | 11,697,800 | 152,685,575 | -1.20% |
| 2025-03-28 | 13.66 | 13.72 | 13.37 | 13.37 | 13.09 | qfq | 10,218,600 | 137,878,834 | -2.48% |
| 2025-03-27 | 13.79 | 13.94 | 13.68 | 13.71 | 13.43 | qfq | 9,775,300 | 134,912,049 | -0.51% |
| 2025-03-26 | 13.64 | 13.94 | 13.59 | 13.78 | 13.50 | qfq | 8,590,800 | 118,752,639 | 0.66% |
| 2025-03-25 | 13.79 | 13.88 | 13.54 | 13.69 | 13.41 | qfq | 10,475,200 | 143,664,059 | -0.80% |
| 2025-03-24 | 14.16 | 14.18 | 13.36 | 13.80 | 13.52 | qfq | 18,161,310 | 249,369,230 | -2.95% |
| 2025-03-21 | 14.70 | 14.70 | 14.17 | 14.22 | 13.93 | qfq | 19,506,740 | 280,231,962 | -3.92% |
| 2025-03-20 | 14.76 | 15.29 | 14.63 | 14.80 | 14.50 | qfq | 20,538,400 | 305,631,735 | 0.54% |
| 2025-03-19 | 14.78 | 14.90 | 14.67 | 14.72 | 14.42 | qfq | 12,813,950 | 189,180,009 | -1.27% |
| 2025-03-18 | 14.79 | 14.91 | 14.65 | 14.91 | 14.60 | qfq | 15,758,504 | 232,969,810 | 1.02% |
| 2025-03-17 | 14.76 | 14.84 | 14.57 | 14.76 | 14.46 | qfq | 13,945,080 | 205,021,526 | 0.07% |
| 2025-03-14 | 14.56 | 14.81 | 14.31 | 14.75 | 14.45 | qfq | 21,867,878 | 318,858,482 | 0.41% |
| 2025-03-13 | 15.29 | 15.39 | 14.50 | 14.69 | 14.39 | qfq | 31,178,750 | 461,737,623 | -4.11% |
| 2025-03-12 | 16.43 | 16.48 | 15.31 | 15.32 | 15.00 | qfq | 48,302,420 | 762,640,123 | 0.72% |
| 2025-03-11 | 14.98 | 15.21 | 14.86 | 15.21 | 14.90 | qfq | 18,505,321 | 277,696,580 | 0.40% |
| 2025-03-10 | 15.23 | 15.32 | 14.98 | 15.15 | 14.84 | qfq | 16,974,884 | 256,387,864 | 0.26% |
| 2025-03-07 | 15.30 | 15.51 | 15.00 | 15.11 | 14.80 | qfq | 27,041,904 | 412,304,761 | -2.01% |
| 2025-03-06 | 15.54 | 15.64 | 15.18 | 15.42 | 15.10 | qfq | 32,063,920 | 493,267,523 | 0.65% |
| 2025-03-05 | 15.78 | 15.87 | 14.90 | 15.32 | 15.00 | qfq | 47,050,591 | 721,320,924 | -3.89% |
| 2025-03-04 | 16.34 | 16.56 | 15.82 | 15.94 | 15.61 | qfq | 72,949,300 | 1,179,343,962 | 0.50% |
| 2025-03-03 | 14.86 | 15.86 | 14.86 | 15.86 | 15.53 | qfq | 23,582,300 | 371,432,447 | 9.99% |
| 2025-02-28 | 15.04 | 15.23 | 14.36 | 14.42 | 14.12 | qfq | 23,216,540 | 341,228,284 | -5.50% |
| 2025-02-27 | 15.76 | 16.05 | 14.95 | 15.26 | 14.95 | qfq | 32,315,120 | 500,099,168 | -2.93% |
| 2025-02-26 | 15.50 | 16.16 | 15.50 | 15.72 | 15.40 | qfq | 39,680,200 | 628,367,557 | 1.48% |
| 2025-02-25 | 15.36 | 15.96 | 15.21 | 15.49 | 15.17 | qfq | 23,788,533 | 371,306,127 | -1.21% |
| 2025-02-24 | 15.83 | 16.00 | 15.41 | 15.68 | 15.36 | qfq | 30,410,437 | 477,354,935 | -0.06% |
| 2025-02-21 | 15.63 | 15.80 | 15.38 | 15.69 | 15.37 | qfq | 30,776,591 | 479,821,213 | 0.26% |
| 2025-02-20 | 15.60 | 15.97 | 15.51 | 15.65 | 15.33 | qfq | 33,934,700 | 533,409,339 | -0.38% |
| 2025-02-19 | 14.73 | 15.98 | 14.73 | 15.71 | 15.39 | qfq | 50,557,647 | 790,095,402 | 6.58% |
| 2025-02-18 | 15.29 | 15.45 | 14.73 | 14.74 | 14.44 | qfq | 29,291,536 | 442,219,242 | -4.90% |
| 2025-02-17 | 14.63 | 15.53 | 14.63 | 15.50 | 15.18 | qfq | 35,546,739 | 538,487,103 | 4.73% |
| 2025-02-14 | 14.83 | 15.25 | 14.62 | 14.80 | 14.50 | qfq | 41,202,105 | 610,201,818 | -3.33% |
| 2025-02-13 | 15.81 | 16.14 | 15.13 | 15.31 | 14.99 | qfq | 49,869,776 | 786,670,831 | -2.86% |
| 2025-02-12 | 15.59 | 15.79 | 15.30 | 15.76 | 15.44 | qfq | 43,545,950 | 680,166,884 | 1.03% |
| 2025-02-11 | 15.71 | 15.98 | 15.35 | 15.60 | 15.28 | qfq | 54,539,783 | 853,511,995 | -0.57% |
| 2025-02-10 | 15.36 | 15.78 | 14.79 | 15.69 | 15.37 | qfq | 57,422,914 | 874,985,521 | 4.18% |
| 2025-02-07 | 15.00 | 15.94 | 14.87 | 15.06 | 14.75 | qfq | 70,688,190 | 1,087,802,878 | -0.73% |
| 2025-02-06 | 14.43 | 15.35 | 14.16 | 15.17 | 14.86 | qfq | 62,858,724 | 936,214,742 | 1.81% |
| 2025-02-05 | 15.51 | 15.73 | 14.90 | 14.90 | 14.59 | qfq | 59,022,261 | 888,544,570 | -10.02% |
| 2025-01-27 | 18.00 | 18.48 | 16.56 | 16.56 | 16.22 | qfq | 55,554,836 | 943,051,964 | -10.00% |
| 2025-01-24 | 17.71 | 18.99 | 17.31 | 18.40 | 18.02 | qfq | 102,475,802 | 1,836,485,014 | -4.32% |
| 2025-01-23 | 23.20 | 23.42 | 19.23 | 19.23 | 18.83 | qfq | 101,153,125 | 2,170,062,007 | -10.01% |
| 2025-01-22 | 18.50 | 21.37 | 17.88 | 21.37 | 20.93 | qfq | 76,068,285 | 1,521,316,169 | 9.98% |
| 2025-01-21 | 18.81 | 19.95 | 18.20 | 19.43 | 19.03 | qfq | 124,532,790 | 2,434,445,284 | 7.11% |
| 2025-01-20 | 20.00 | 20.19 | 17.21 | 18.14 | 17.77 | qfq | 112,830,705 | 2,015,795,852 | -5.13% |
| 2025-01-17 | 18.50 | 19.12 | 18.00 | 19.12 | 18.73 | qfq | 99,454,859 | 1,884,620,160 | 10.01% |
| 2025-01-16 | 17.00 | 17.38 | 16.59 | 17.38 | 17.02 | qfq | 113,017,864 | 1,948,075,724 | 10.00% |
| 2025-01-15 | 15.80 | 15.80 | 15.80 | 15.80 | 15.47 | qfq | 2,969,200 | 46,913,360 | 10.03% |
| 2025-01-14 | 14.36 | 14.36 | 14.36 | 14.36 | 14.06 | qfq | 8,871,845 | 127,399,694 | 10.04% |
| 2025-01-13 | 13.05 | 13.05 | 11.49 | 13.05 | 12.78 | qfq | 77,160,119 | 974,115,868 | 10.03% |
| 2025-01-10 | 11.86 | 11.86 | 11.86 | 11.86 | 11.62 | qfq | 7,250,343 | 85,989,068 | 10.02% |
| 2025-01-09 | 9.73 | 10.78 | 9.73 | 10.78 | 10.56 | qfq | 15,793,670 | 168,608,929 | 10.00% |
| 2025-01-08 | 9.81 | 9.93 | 9.45 | 9.80 | 9.60 | qfq | 13,084,096 | 127,276,928 | -1.21% |
| 2025-01-07 | 9.58 | 9.99 | 9.30 | 9.92 | 9.72 | qfq | 15,846,937 | 153,049,291 | 2.80% |
| 2025-01-06 | 9.20 | 9.76 | 9.11 | 9.65 | 9.45 | qfq | 19,725,414 | 187,184,593 | 0.73% |
| 2025-01-03 | 9.28 | 10.15 | 9.03 | 9.58 | 9.38 | qfq | 27,422,574 | 267,235,255 | 3.79% |
| 2025-01-02 | 9.58 | 9.66 | 9.10 | 9.23 | 9.04 | qfq | 9,197,271 | 86,493,961 | -3.45% |
| 2024-12-31 | 10.15 | 10.23 | 9.55 | 9.56 | 9.36 | qfq | 13,456,064 | 131,448,954 | -5.72% |
| 2024-12-30 | 10.30 | 10.35 | 10.05 | 10.14 | 9.93 | qfq | 10,578,480 | 107,505,422 | -0.98% |
| 2024-12-27 | 9.86 | 10.38 | 9.83 | 10.24 | 10.03 | qfq | 16,745,529 | 170,152,243 | 4.07% |
| 2024-12-26 | 9.73 | 10.03 | 9.73 | 9.84 | 9.64 | qfq | 8,912,140 | 88,348,441 | 0.61% |
| 2024-12-25 | 10.12 | 10.15 | 9.58 | 9.78 | 9.58 | qfq | 14,307,040 | 140,085,806 | -3.93% |
| 2024-12-24 | 9.83 | 10.20 | 9.83 | 10.18 | 9.97 | qfq | 15,501,100 | 156,579,660 | 3.56% |
| 2024-12-23 | 9.98 | 10.22 | 9.73 | 9.83 | 9.63 | qfq | 13,348,390 | 133,672,756 | -1.80% |
| 2024-12-20 | 9.92 | 10.14 | 9.92 | 10.01 | 9.80 | qfq | 8,927,480 | 89,704,389 | 0.30% |
| 2024-12-19 | 9.83 | 10.14 | 9.82 | 9.98 | 9.77 | qfq | 9,891,781 | 98,348,518 | 0.40% |
| 2024-12-18 | 9.70 | 9.99 | 9.59 | 9.94 | 9.74 | qfq | 12,018,710 | 118,130,127 | 3.65% |
| 2024-12-17 | 9.90 | 9.96 | 9.54 | 9.59 | 9.39 | qfq | 8,943,040 | 86,805,215 | -3.33% |
| 2024-12-16 | 9.96 | 10.10 | 9.84 | 9.92 | 9.72 | qfq | 7,534,610 | 74,964,205 | -0.50% |
| 2024-12-13 | 10.13 | 10.18 | 9.95 | 9.97 | 9.76 | qfq | 9,201,373 | 92,659,402 | -1.48% |
| 2024-12-12 | 10.14 | 10.19 | 10.00 | 10.12 | 9.91 | qfq | 10,621,560 | 107,229,381 | -0.20% |
| 2024-12-11 | 10.17 | 10.22 | 10.03 | 10.14 | 9.93 | qfq | 11,986,830 | 121,123,730 | -0.59% |
| 2024-12-10 | 10.50 | 10.58 | 10.16 | 10.20 | 9.99 | qfq | 21,720,200 | 223,390,915 | -1.35% |
| 2024-12-09 | 9.97 | 10.46 | 9.96 | 10.34 | 10.13 | qfq | 23,649,432 | 242,815,765 | 3.82% |
| 2024-12-06 | 10.29 | 10.29 | 9.83 | 9.96 | 9.75 | qfq | 22,417,520 | 224,328,360 | -3.21% |
| 2024-12-05 | 9.96 | 10.35 | 9.86 | 10.29 | 10.08 | qfq | 25,239,430 | 256,327,696 | 3.11% |
| 2024-12-04 | 9.79 | 10.24 | 9.75 | 9.98 | 9.77 | qfq | 18,781,320 | 187,739,093 | 1.42% |
| 2024-12-03 | 10.01 | 10.03 | 9.75 | 9.84 | 9.64 | qfq | 13,496,300 | 133,234,878 | -1.60% |
| 2024-12-02 | 9.72 | 10.17 | 9.63 | 10.00 | 9.79 | qfq | 22,401,060 | 221,309,989 | 4.17% |
| 2024-11-29 | 9.40 | 9.63 | 9.33 | 9.60 | 9.40 | qfq | 12,796,531 | 121,739,628 | 1.69% |
| 2024-11-28 | 9.51 | 9.63 | 9.43 | 9.44 | 9.25 | qfq | 14,294,900 | 136,191,333 | -0.84% |
| 2024-11-27 | 9.16 | 9.60 | 9.05 | 9.52 | 9.32 | qfq | 21,295,542 | 199,523,117 | 4.39% |
| 2024-11-26 | 9.11 | 9.24 | 9.04 | 9.12 | 8.93 | qfq | 5,441,750 | 49,667,938 | -0.65% |
| 2024-11-25 | 8.98 | 9.23 | 8.95 | 9.18 | 8.99 | qfq | 7,324,572 | 66,645,957 | 2.91% |
| 2024-11-22 | 9.39 | 9.42 | 8.91 | 8.92 | 8.74 | qfq | 7,736,900 | 71,085,705 | -4.50% |
| 2024-11-21 | 9.31 | 9.43 | 9.21 | 9.34 | 9.15 | qfq | 6,033,800 | 56,320,741 | 0.11% |
| 2024-11-20 | 9.13 | 9.35 | 9.12 | 9.33 | 9.14 | qfq | 6,208,250 | 57,571,002 | 2.08% |
| 2024-11-19 | 8.90 | 9.14 | 8.87 | 9.14 | 8.95 | qfq | 6,185,391 | 55,631,436 | 3.28% |
| 2024-11-18 | 9.17 | 9.22 | 8.80 | 8.85 | 8.67 | qfq | 7,676,891 | 68,792,304 | -2.96% |
| 2024-11-15 | 9.26 | 9.41 | 9.12 | 9.12 | 8.93 | qfq | 6,452,500 | 59,799,749 | -1.83% |
| 2024-11-14 | 9.47 | 9.57 | 9.27 | 9.29 | 9.10 | qfq | 7,026,140 | 66,105,750 | -2.52% |
| 2024-11-13 | 9.54 | 9.60 | 9.25 | 9.53 | 9.33 | qfq | 7,763,650 | 73,214,416 | -0.10% |
| 2024-11-12 | 9.63 | 9.77 | 9.41 | 9.54 | 9.34 | qfq | 12,157,759 | 116,891,452 | -0.83% |
| 2024-11-11 | 9.55 | 9.67 | 9.44 | 9.62 | 9.42 | qfq | 12,317,689 | 118,131,653 | 0.73% |
| 2024-11-08 | 9.57 | 9.77 | 9.51 | 9.55 | 9.35 | qfq | 13,149,939 | 126,463,524 | -0.52% |
| 2024-11-07 | 9.30 | 9.85 | 9.23 | 9.60 | 9.40 | qfq | 17,361,120 | 166,203,734 | 3.23% |
| 2024-11-06 | 9.30 | 9.50 | 9.21 | 9.30 | 9.11 | qfq | 12,626,590 | 117,768,071 | 0.54% |
| 2024-11-05 | 9.16 | 9.27 | 9.10 | 9.25 | 9.06 | qfq | 12,590,541 | 115,803,275 | 1.31% |
| 2024-11-04 | 8.85 | 9.19 | 8.85 | 9.13 | 8.94 | qfq | 11,181,900 | 101,738,414 | 3.16% |
| 2024-11-01 | 8.96 | 9.18 | 8.78 | 8.85 | 8.67 | qfq | 10,241,020 | 91,770,256 | -1.99% |
| 2024-10-31 | 8.85 | 9.05 | 8.82 | 9.03 | 8.84 | qfq | 9,078,541 | 81,014,035 | 2.15% |
| 2024-10-30 | 8.86 | 8.98 | 8.72 | 8.84 | 8.66 | qfq | 8,712,211 | 77,124,175 | -0.45% |
| 2024-10-29 | 9.19 | 9.24 | 8.83 | 8.88 | 8.70 | qfq | 12,343,047 | 111,141,624 | -3.37% |
| 2024-10-28 | 9.23 | 9.25 | 9.08 | 9.19 | 9.00 | qfq | 12,811,300 | 117,321,556 | 0.22% |
| 2024-10-25 | 9.11 | 9.22 | 9.06 | 9.17 | 8.98 | qfq | 10,115,900 | 92,522,113 | 1.21% |
| 2024-10-24 | 9.12 | 9.13 | 8.99 | 9.06 | 8.87 | qfq | 5,541,683 | 50,113,362 | -0.66% |
| 2024-10-23 | 9.25 | 9.43 | 9.06 | 9.12 | 8.93 | qfq | 10,073,683 | 92,674,452 | -0.65% |
| 2024-10-22 | 9.08 | 9.18 | 9.03 | 9.18 | 8.99 | qfq | 7,524,060 | 68,470,022 | 1.55% |
| 2024-10-21 | 8.98 | 9.17 | 8.89 | 9.04 | 8.85 | qfq | 10,186,950 | 92,102,275 | 2.03% |
| 2024-10-18 | 8.77 | 8.98 | 8.72 | 8.86 | 8.68 | qfq | 8,880,327 | 78,702,284 | 1.03% |
| 2024-10-17 | 8.91 | 8.99 | 8.74 | 8.77 | 8.59 | qfq | 6,304,700 | 55,872,094 | -1.24% |
| 2024-10-16 | 8.65 | 9.04 | 8.61 | 8.88 | 8.70 | qfq | 6,450,168 | 57,100,364 | 1.49% |
| 2024-10-15 | 8.92 | 9.08 | 8.72 | 8.75 | 8.57 | qfq | 8,179,020 | 72,851,531 | -2.02% |
| 2024-10-14 | 8.60 | 8.98 | 8.50 | 8.93 | 8.75 | qfq | 7,906,420 | 69,445,073 | 3.84% |
| 2024-10-11 | 9.00 | 9.00 | 8.51 | 8.60 | 8.42 | qfq | 7,946,908 | 69,123,632 | -3.70% |
| 2024-10-10 | 9.03 | 9.16 | 8.82 | 8.93 | 8.75 | qfq | 8,515,050 | 76,580,068 | 0.68% |
| 2024-10-09 | 9.45 | 9.45 | 8.82 | 8.87 | 8.69 | qfq | 15,714,105 | 143,542,096 | -7.80% |
| 2024-10-08 | 10.00 | 10.19 | 9.14 | 9.62 | 9.42 | qfq | 24,326,580 | 234,760,168 | 3.89% |
| 2024-09-30 | 8.85 | 9.29 | 8.59 | 9.26 | 9.07 | qfq | 16,544,170 | 148,979,122 | 7.93% |
| 2024-09-27 | 8.26 | 8.73 | 8.26 | 8.58 | 8.40 | qfq | 8,685,251 | 73,508,098 | 4.89% |
| 2024-09-26 | 7.97 | 8.19 | 7.97 | 8.18 | 8.01 | qfq | 5,423,950 | 43,892,471 | 1.87% |
| 2024-09-25 | 8.00 | 8.15 | 7.98 | 8.03 | 7.86 | qfq | 4,918,850 | 39,686,425 | 1.13% |
| 2024-09-24 | 7.59 | 7.95 | 7.56 | 7.94 | 7.78 | qfq | 5,595,350 | 43,685,720 | 4.75% |
| 2024-09-23 | 7.60 | 7.65 | 7.53 | 7.58 | 7.42 | qfq | 1,985,800 | 15,093,507 | -0.26% |
| 2024-09-20 | 7.72 | 7.72 | 7.57 | 7.60 | 7.44 | qfq | 2,697,701 | 20,562,779 | -1.55% |
| 2024-09-19 | 7.53 | 7.74 | 7.47 | 7.72 | 7.56 | qfq | 3,163,300 | 24,198,788 | 2.52% |
| 2024-09-18 | 7.53 | 7.62 | 7.36 | 7.53 | 7.37 | qfq | 3,159,000 | 23,562,446 | 0.40% |
| 2024-09-13 | 7.67 | 7.67 | 7.50 | 7.50 | 7.35 | qfq | 2,831,200 | 21,390,789 | -2.09% |
| 2024-09-12 | 7.71 | 7.80 | 7.63 | 7.66 | 7.50 | qfq | 2,347,300 | 18,072,569 | -0.65% |
| 2024-09-11 | 7.75 | 7.82 | 7.69 | 7.71 | 7.55 | qfq | 2,054,900 | 15,931,261 | -1.03% |
| 2024-09-10 | 7.77 | 7.82 | 7.65 | 7.79 | 7.63 | qfq | 2,902,100 | 22,421,096 | 0.65% |
| 2024-09-09 | 7.74 | 7.88 | 7.65 | 7.74 | 7.58 | qfq | 3,770,400 | 29,212,087 | -0.64% |
| 2024-09-06 | 8.21 | 8.22 | 7.75 | 7.79 | 7.63 | qfq | 9,402,940 | 74,336,763 | -5.12% |
| 2024-09-05 | 8.23 | 8.30 | 8.16 | 8.21 | 8.04 | qfq | 2,381,400 | 19,542,486 | -0.36% |
| 2024-09-04 | 8.27 | 8.32 | 8.18 | 8.24 | 8.07 | qfq | 2,451,500 | 20,243,623 | -0.48% |
| 2024-09-03 | 8.27 | 8.39 | 8.21 | 8.28 | 8.11 | qfq | 2,479,700 | 20,534,993 | 0.12% |
| 2024-09-02 | 8.34 | 8.43 | 8.21 | 8.27 | 8.10 | qfq | 4,002,600 | 33,392,563 | -0.72% |
| 2024-08-30 | 8.25 | 8.52 | 8.10 | 8.33 | 8.16 | qfq | 6,646,900 | 55,281,543 | 1.71% |
| 2024-08-29 | 8.00 | 8.24 | 7.96 | 8.19 | 8.02 | qfq | 3,031,300 | 24,741,641 | 1.49% |
| 2024-08-28 | 7.88 | 8.14 | 7.88 | 8.07 | 7.90 | qfq | 2,221,100 | 17,876,508 | 1.38% |
| 2024-08-27 | 8.07 | 8.14 | 7.93 | 7.96 | 7.80 | qfq | 2,215,500 | 17,744,887 | -1.97% |
| 2024-08-26 | 7.98 | 8.18 | 7.93 | 8.12 | 7.95 | qfq | 2,866,340 | 23,228,292 | 1.50% |
| 2024-08-23 | 7.97 | 8.03 | 7.83 | 8.00 | 7.84 | qfq | 3,104,540 | 24,625,533 | 0.25% |
| 2024-08-22 | 8.16 | 8.16 | 7.92 | 7.98 | 7.82 | qfq | 2,677,300 | 21,423,926 | -1.60% |
| 2024-08-21 | 8.00 | 8.17 | 8.00 | 8.11 | 7.94 | qfq | 2,555,500 | 20,732,175 | 0.12% |
| 2024-08-20 | 8.23 | 8.35 | 8.06 | 8.10 | 7.93 | qfq | 3,969,600 | 32,422,949 | -2.41% |
| 2024-08-19 | 8.35 | 8.44 | 8.29 | 8.30 | 8.13 | qfq | 3,336,800 | 27,860,268 | -0.84% |
| 2024-08-16 | 8.45 | 8.52 | 8.36 | 8.37 | 8.20 | qfq | 4,810,000 | 40,550,605 | -0.59% |
| 2024-08-15 | 8.44 | 8.62 | 8.37 | 8.42 | 8.25 | qfq | 9,152,300 | 77,522,283 | -1.86% |
| 2024-08-14 | 8.82 | 9.06 | 8.50 | 8.58 | 8.40 | qfq | 13,138,040 | 115,203,896 | -2.72% |
| 2024-08-13 | 8.47 | 8.98 | 8.39 | 8.82 | 8.64 | qfq | 9,515,540 | 83,207,710 | 3.89% |
| 2024-08-12 | 8.71 | 8.81 | 8.46 | 8.49 | 8.32 | qfq | 4,317,300 | 37,004,435 | -1.51% |
| 2024-08-09 | 8.77 | 8.86 | 8.60 | 8.62 | 8.44 | qfq | 6,486,000 | 56,673,258 | -1.03% |
| 2024-08-08 | 8.60 | 8.81 | 8.60 | 8.71 | 8.53 | qfq | 5,984,400 | 52,085,369 | -0.46% |
| 2024-08-07 | 8.41 | 8.86 | 8.39 | 8.75 | 8.57 | qfq | 7,459,000 | 64,679,213 | 3.18% |
| 2024-08-06 | 8.25 | 8.67 | 8.24 | 8.48 | 8.31 | qfq | 6,017,500 | 50,962,255 | 3.79% |
| 2024-08-05 | 8.32 | 8.51 | 8.14 | 8.17 | 8.00 | qfq | 3,235,500 | 26,870,070 | -2.62% |
| 2024-08-02 | 8.49 | 8.59 | 8.38 | 8.39 | 8.22 | qfq | 3,018,800 | 25,598,288 | -1.64% |
| 2024-08-01 | 8.53 | 8.66 | 8.48 | 8.53 | 8.35 | qfq | 3,019,710 | 25,839,599 | 0.00% |
| 2024-07-31 | 8.14 | 8.59 | 8.06 | 8.53 | 8.35 | qfq | 4,489,300 | 37,619,980 | 4.66% |
| 2024-07-30 | 8.16 | 8.28 | 8.02 | 8.15 | 7.98 | qfq | 2,858,600 | 23,277,246 | -0.24% |
| 2024-07-29 | 8.26 | 8.26 | 8.05 | 8.17 | 8.00 | qfq | 2,690,300 | 21,869,105 | -0.24% |
| 2024-07-26 | 7.84 | 8.32 | 7.76 | 8.19 | 8.02 | qfq | 5,323,092 | 43,032,195 | 5.41% |
| 2024-07-25 | 7.76 | 7.91 | 7.61 | 7.77 | 7.61 | qfq | 4,109,400 | 31,819,107 | -0.26% |
| 2024-07-24 | 7.93 | 7.99 | 7.76 | 7.79 | 7.63 | qfq | 3,852,700 | 30,224,554 | -1.64% |
| 2024-07-23 | 8.20 | 8.24 | 7.92 | 7.92 | 7.76 | qfq | 3,129,400 | 25,347,208 | -3.18% |
| 2024-07-22 | 8.28 | 8.32 | 8.11 | 8.18 | 8.01 | qfq | 2,947,700 | 24,096,947 | -0.49% |
| 2024-07-19 | 8.15 | 8.28 | 8.09 | 8.22 | 8.05 | qfq | 2,706,000 | 22,223,157 | 0.61% |
| 2024-07-18 | 8.19 | 8.23 | 8.00 | 8.17 | 8.00 | qfq | 3,264,600 | 26,466,038 | -0.12% |
| 2024-07-17 | 8.39 | 8.40 | 8.16 | 8.18 | 8.01 | qfq | 2,992,500 | 24,591,163 | -2.50% |
| 2024-07-16 | 8.48 | 8.48 | 8.23 | 8.39 | 8.22 | qfq | 3,542,600 | 29,537,864 | -0.94% |
| 2024-07-15 | 8.79 | 8.84 | 8.45 | 8.47 | 8.30 | qfq | 3,953,400 | 33,842,702 | -3.75% |
| 2024-07-12 | 8.67 | 8.94 | 8.61 | 8.80 | 8.62 | qfq | 5,592,580 | 49,152,846 | 0.57% |
| 2024-07-11 | 8.62 | 8.84 | 8.57 | 8.75 | 8.47 | qfq | 7,916,750 | 69,052,305 | 2.46% |
| 2024-07-10 | 8.86 | 8.86 | 8.25 | 8.54 | 8.27 | qfq | 12,277,620 | 105,417,798 | 1.30% |
| 2024-07-09 | 8.20 | 8.45 | 8.02 | 8.43 | 8.16 | qfq | 5,285,400 | 43,784,840 | 2.80% |
| 2024-07-08 | 8.34 | 8.34 | 8.12 | 8.20 | 7.94 | qfq | 4,122,800 | 33,855,857 | -1.80% |
| 2024-07-05 | 8.31 | 8.42 | 8.18 | 8.35 | 8.09 | qfq | 3,098,200 | 25,654,954 | 0.00% |
| 2024-07-04 | 8.54 | 8.63 | 8.26 | 8.35 | 8.09 | qfq | 3,791,800 | 31,901,207 | -2.11% |
| 2024-07-03 | 8.63 | 8.71 | 8.50 | 8.53 | 8.26 | qfq | 3,589,300 | 30,751,275 | -1.95% |
| 2024-07-02 | 8.80 | 8.91 | 8.68 | 8.70 | 8.42 | qfq | 3,721,300 | 32,604,353 | -2.03% |
| 2024-07-01 | 8.88 | 8.95 | 8.67 | 8.88 | 8.60 | qfq | 3,516,480 | 30,944,190 | 0.00% |
| 2024-06-28 | 8.76 | 9.07 | 8.67 | 8.88 | 8.60 | qfq | 4,012,300 | 35,885,965 | 1.02% |
| 2024-06-27 | 8.91 | 8.95 | 8.77 | 8.79 | 8.51 | qfq | 3,568,700 | 31,557,500 | -2.01% |
| 2024-06-26 | 8.70 | 8.97 | 8.60 | 8.97 | 8.69 | qfq | 3,812,400 | 33,451,524 | 2.75% |
| 2024-06-25 | 8.88 | 8.96 | 8.66 | 8.73 | 8.45 | qfq | 6,240,900 | 54,861,284 | -1.02% |
| 2024-06-24 | 9.19 | 9.25 | 8.77 | 8.82 | 8.54 | qfq | 7,432,300 | 66,405,458 | -5.06% |
| 2024-06-21 | 9.27 | 9.47 | 9.11 | 9.29 | 9.00 | qfq | 4,173,970 | 38,814,026 | 0.87% |
| 2024-06-20 | 9.42 | 9.51 | 9.19 | 9.21 | 8.92 | qfq | 3,823,300 | 35,564,358 | -2.75% |
| 2024-06-19 | 9.66 | 9.66 | 9.21 | 9.47 | 9.17 | qfq | 6,714,420 | 63,051,959 | -1.35% |
| 2024-06-18 | 9.48 | 9.64 | 9.40 | 9.60 | 9.30 | qfq | 3,547,200 | 33,913,116 | 1.91% |
| 2024-06-17 | 9.64 | 9.70 | 9.35 | 9.42 | 9.12 | qfq | 4,723,200 | 44,840,106 | -2.28% |
| 2024-06-14 | 9.71 | 9.72 | 9.46 | 9.64 | 9.34 | qfq | 6,556,040 | 62,729,587 | -1.23% |
| 2024-06-13 | 9.95 | 10.03 | 9.71 | 9.76 | 9.45 | qfq | 5,019,450 | 49,317,005 | -2.59% |
| 2024-06-12 | 9.67 | 10.14 | 9.66 | 10.02 | 9.70 | qfq | 7,191,800 | 71,749,257 | 3.09% |
| 2024-06-11 | 9.70 | 10.00 | 9.50 | 9.72 | 9.41 | qfq | 6,297,200 | 61,272,319 | 0.10% |
| 2024-06-07 | 9.78 | 9.84 | 9.56 | 9.71 | 9.40 | qfq | 4,505,050 | 43,717,007 | 0.31% |
| 2024-06-06 | 9.97 | 10.00 | 9.60 | 9.68 | 9.37 | qfq | 9,718,151 | 94,737,871 | -2.42% |
| 2024-06-05 | 9.84 | 10.36 | 9.70 | 9.92 | 9.61 | qfq | 11,195,150 | 112,951,107 | 0.20% |
| 2024-06-04 | 9.85 | 10.12 | 9.68 | 9.90 | 9.59 | qfq | 7,444,100 | 73,395,264 | -0.40% |
| 2024-06-03 | 10.02 | 10.07 | 9.82 | 9.94 | 9.63 | qfq | 6,554,200 | 65,113,538 | -1.19% |
| 2024-05-31 | 10.11 | 10.35 | 9.99 | 10.06 | 9.74 | qfq | 8,763,200 | 88,783,686 | -0.69% |
| 2024-05-30 | 9.98 | 10.23 | 9.93 | 10.13 | 9.81 | qfq | 8,199,430 | 82,904,692 | 0.50% |
| 2024-05-29 | 9.89 | 10.20 | 9.89 | 10.08 | 9.76 | qfq | 8,199,500 | 82,783,856 | 1.61% |
| 2024-05-28 | 9.97 | 10.24 | 9.90 | 9.92 | 9.61 | qfq | 9,914,540 | 99,296,575 | -0.50% |
| 2024-05-27 | 9.80 | 10.03 | 9.60 | 9.97 | 9.65 | qfq | 10,721,990 | 105,511,427 | 1.94% |
| 2024-05-24 | 10.11 | 10.28 | 9.74 | 9.78 | 9.47 | qfq | 11,909,490 | 118,691,797 | -4.21% |
| 2024-05-23 | 10.04 | 10.46 | 10.04 | 10.21 | 9.89 | qfq | 10,454,150 | 107,071,821 | 0.00% |
| 2024-05-22 | 10.41 | 10.62 | 10.11 | 10.21 | 9.89 | qfq | 16,923,598 | 174,618,758 | -3.59% |
| 2024-05-21 | 11.20 | 11.29 | 10.50 | 10.59 | 10.26 | qfq | 22,661,000 | 244,772,539 | -7.11% |
| 2024-05-20 | 10.54 | 11.66 | 10.54 | 11.40 | 11.04 | qfq | 24,662,110 | 278,487,594 | 5.75% |
| 2024-05-17 | 10.24 | 10.87 | 10.20 | 10.78 | 10.44 | qfq | 17,388,040 | 183,933,502 | 4.05% |
| 2024-05-16 | 10.85 | 11.04 | 10.28 | 10.36 | 10.03 | qfq | 25,481,145 | 268,738,438 | -6.24% |
| 2024-05-15 | 11.00 | 11.21 | 10.80 | 11.05 | 10.70 | qfq | 14,772,470 | 162,226,007 | -1.16% |
| 2024-05-14 | 10.55 | 11.34 | 10.44 | 11.18 | 10.83 | qfq | 24,083,530 | 265,438,843 | 6.17% |
| 2024-05-13 | 10.20 | 10.79 | 10.19 | 10.53 | 10.20 | qfq | 19,670,120 | 206,422,584 | 2.83% |
| 2024-05-10 | 10.34 | 10.54 | 10.16 | 10.24 | 9.92 | qfq | 16,514,253 | 170,386,873 | -0.97% |
| 2024-05-09 | 9.92 | 10.50 | 9.68 | 10.34 | 10.01 | qfq | 32,193,807 | 324,292,133 | 5.83% |
| 2024-05-08 | 9.96 | 10.44 | 9.71 | 9.77 | 9.46 | qfq | 41,461,951 | 417,350,240 | 1.88% |
| 2024-05-07 | 9.08 | 9.68 | 9.00 | 9.59 | 9.29 | qfq | 26,943,680 | 252,908,412 | 5.04% |
| 2024-05-06 | 9.09 | 9.24 | 8.93 | 9.13 | 8.84 | qfq | 14,214,310 | 128,735,068 | 1.11% |
| 2024-04-30 | 9.30 | 9.37 | 8.93 | 9.03 | 8.74 | qfq | 17,214,479 | 156,913,147 | -3.94% |
| 2024-04-29 | 8.97 | 9.49 | 8.90 | 9.40 | 9.10 | qfq | 22,793,141 | 209,682,846 | 4.91% |
| 2024-04-26 | 8.67 | 9.30 | 8.67 | 8.96 | 8.68 | qfq | 23,635,401 | 211,170,492 | 1.36% |
| 2024-04-25 | 8.58 | 8.93 | 8.53 | 8.84 | 8.56 | qfq | 19,145,129 | 168,122,803 | -0.23% |
| 2024-04-24 | 8.80 | 9.11 | 8.53 | 8.86 | 8.58 | qfq | 31,885,730 | 280,941,138 | 1.72% |
| 2024-04-23 | 8.02 | 8.71 | 7.95 | 8.71 | 8.43 | qfq | 15,849,355 | 134,133,305 | 9.97% |
| 2024-04-22 | 7.92 | 8.07 | 7.73 | 7.92 | 7.67 | qfq | 6,734,800 | 53,314,898 | -0.13% |
| 2024-04-19 | 7.74 | 7.98 | 7.69 | 7.93 | 7.68 | qfq | 7,143,994 | 56,396,743 | 1.02% |
| 2024-04-18 | 7.97 | 8.03 | 7.72 | 7.85 | 7.60 | qfq | 8,938,994 | 70,506,440 | -1.88% |
| 2024-04-17 | 7.65 | 8.11 | 7.65 | 8.00 | 7.75 | qfq | 13,971,930 | 111,484,965 | 3.76% |
| 2024-04-16 | 8.14 | 8.48 | 7.64 | 7.71 | 7.47 | qfq | 16,006,820 | 127,975,596 | -1.15% |
| 2024-04-15 | 8.26 | 8.35 | 7.61 | 7.80 | 7.55 | qfq | 10,920,727 | 86,073,508 | -5.80% |
| 2024-04-12 | 8.36 | 8.44 | 8.26 | 8.28 | 8.02 | qfq | 4,769,800 | 39,697,321 | -1.19% |
| 2024-04-11 | 8.30 | 8.52 | 8.29 | 8.38 | 8.12 | qfq | 4,671,600 | 39,286,592 | -1.06% |
| 2024-04-10 | 8.77 | 8.87 | 8.38 | 8.47 | 8.20 | qfq | 7,082,350 | 60,589,653 | -2.08% |
| 2024-04-09 | 8.58 | 8.76 | 8.58 | 8.65 | 8.38 | qfq | 5,537,400 | 47,963,404 | 0.46% |
| 2024-04-08 | 8.80 | 9.05 | 8.61 | 8.61 | 8.34 | qfq | 9,123,070 | 80,185,450 | -2.16% |
| 2024-04-03 | 8.79 | 8.93 | 8.70 | 8.80 | 8.52 | qfq | 7,433,800 | 65,480,340 | -1.01% |
| 2024-04-02 | 8.66 | 8.90 | 8.62 | 8.89 | 8.61 | qfq | 11,579,237 | 101,675,464 | 1.60% |
| 2024-04-01 | 8.40 | 8.75 | 8.40 | 8.75 | 8.47 | qfq | 15,298,435 | 132,464,800 | 4.54% |
| 2024-03-29 | 8.41 | 8.60 | 8.32 | 8.37 | 8.11 | qfq | 16,614,126 | 139,993,667 | -1.53% |
| 2024-03-28 | 8.02 | 8.80 | 8.02 | 8.50 | 8.23 | qfq | 15,408,609 | 131,853,505 | 6.25% |
| 2024-03-27 | 8.35 | 8.41 | 8.00 | 8.00 | 7.75 | qfq | 4,817,450 | 39,392,350 | -3.96% |
| 2024-03-26 | 8.30 | 8.38 | 8.11 | 8.33 | 8.07 | qfq | 4,857,640 | 40,184,547 | 0.85% |
| 2024-03-25 | 8.55 | 8.57 | 8.25 | 8.26 | 8.00 | qfq | 6,777,735 | 57,037,749 | -3.39% |
| 2024-03-22 | 8.73 | 8.73 | 8.43 | 8.55 | 8.28 | qfq | 5,582,800 | 47,732,033 | -1.50% |
| 2024-03-21 | 8.70 | 8.76 | 8.52 | 8.68 | 8.41 | qfq | 5,697,000 | 49,251,961 | 0.00% |
| 2024-03-20 | 8.53 | 8.76 | 8.53 | 8.68 | 8.41 | qfq | 5,328,320 | 46,119,755 | 1.40% |
| 2024-03-19 | 8.54 | 8.68 | 8.51 | 8.56 | 8.29 | qfq | 5,771,804 | 49,575,720 | 0.35% |
| 2024-03-18 | 8.24 | 8.55 | 8.23 | 8.53 | 8.26 | qfq | 7,347,900 | 62,033,395 | 3.90% |
| 2024-03-15 | 8.03 | 8.21 | 8.01 | 8.21 | 7.95 | qfq | 4,190,120 | 34,044,955 | 1.48% |
| 2024-03-14 | 8.10 | 8.26 | 7.90 | 8.09 | 7.83 | qfq | 5,495,300 | 44,413,809 | 0.12% |
| 2024-03-13 | 8.11 | 8.13 | 7.98 | 8.08 | 7.82 | qfq | 4,215,720 | 34,002,375 | 0.37% |
| 2024-03-12 | 7.99 | 8.08 | 7.91 | 8.05 | 7.80 | qfq | 4,966,880 | 39,782,460 | 1.00% |
| 2024-03-11 | 7.82 | 7.98 | 7.81 | 7.97 | 7.72 | qfq | 4,254,476 | 33,692,553 | 1.92% |
| 2024-03-08 | 7.75 | 7.85 | 7.69 | 7.82 | 7.57 | qfq | 3,481,240 | 27,062,164 | 0.90% |
| 2024-03-07 | 7.85 | 7.96 | 7.69 | 7.75 | 7.50 | qfq | 5,263,200 | 41,221,045 | -0.13% |
| 2024-03-06 | 7.62 | 7.83 | 7.62 | 7.76 | 7.51 | qfq | 4,177,400 | 32,329,713 | 1.04% |
| 2024-03-05 | 7.80 | 7.86 | 7.62 | 7.68 | 7.44 | qfq | 4,343,600 | 33,517,007 | -2.17% |
| 2024-03-04 | 7.92 | 8.00 | 7.62 | 7.85 | 7.60 | qfq | 5,566,922 | 43,350,153 | -0.63% |
| 2024-03-01 | 7.72 | 7.90 | 7.68 | 7.90 | 7.65 | qfq | 6,139,732 | 47,909,691 | 2.46% |
| 2024-02-29 | 7.29 | 7.72 | 7.28 | 7.71 | 7.47 | qfq | 8,298,720 | 62,957,470 | 4.47% |
| 2024-02-28 | 8.10 | 8.20 | 7.31 | 7.38 | 7.15 | qfq | 13,707,865 | 106,925,223 | -8.78% |
| 2024-02-27 | 7.92 | 8.14 | 7.82 | 8.09 | 7.83 | qfq | 6,954,499 | 55,800,354 | 1.89% |
| 2024-02-26 | 7.81 | 8.19 | 7.79 | 7.94 | 7.69 | qfq | 9,291,581 | 73,957,897 | 2.19% |
| 2024-02-23 | 7.44 | 7.79 | 7.41 | 7.77 | 7.52 | qfq | 7,927,714 | 60,285,677 | 4.72% |
| 2024-02-22 | 7.20 | 7.42 | 7.18 | 7.42 | 7.19 | qfq | 7,116,796 | 52,039,677 | 3.06% |
| 2024-02-21 | 7.15 | 7.44 | 7.05 | 7.20 | 6.97 | qfq | 8,209,300 | 59,902,087 | 0.42% |
| 2024-02-20 | 7.09 | 7.20 | 6.90 | 7.17 | 6.94 | qfq | 7,047,723 | 49,826,788 | 1.27% |
| 2024-02-19 | 6.76 | 7.17 | 6.64 | 7.08 | 6.86 | qfq | 14,983,123 | 104,438,742 | 7.44% |
| 2024-02-08 | 6.05 | 6.59 | 5.92 | 6.59 | 6.38 | qfq | 15,837,568 | 99,817,746 | 10.02% |
| 2024-02-07 | 6.33 | 6.36 | 5.80 | 5.99 | 5.80 | qfq | 15,941,967 | 96,587,108 | -5.37% |
| 2024-02-06 | 6.07 | 6.56 | 5.75 | 6.33 | 6.13 | qfq | 16,159,645 | 97,608,338 | -0.94% |
| 2024-02-05 | 7.00 | 7.02 | 6.39 | 6.39 | 6.19 | qfq | 10,805,690 | 70,197,131 | -10.00% |
| 2024-02-02 | 7.48 | 7.61 | 6.80 | 7.10 | 6.88 | qfq | 8,662,111 | 62,637,213 | -4.83% |
| 2024-02-01 | 7.58 | 7.63 | 7.31 | 7.46 | 7.22 | qfq | 6,454,730 | 48,405,021 | -1.84% |
| 2024-01-31 | 8.07 | 8.15 | 7.54 | 7.60 | 7.36 | qfq | 6,916,400 | 53,873,365 | -5.24% |
| 2024-01-30 | 8.28 | 8.37 | 7.96 | 8.02 | 7.77 | qfq | 5,021,900 | 40,978,145 | -3.61% |
| 2024-01-29 | 8.79 | 8.83 | 8.31 | 8.32 | 8.06 | qfq | 5,648,711 | 47,929,692 | -4.91% |
| 2024-01-26 | 8.74 | 8.95 | 8.70 | 8.75 | 8.47 | qfq | 5,276,600 | 46,503,477 | 0.00% |
| 2024-01-25 | 8.39 | 8.78 | 8.30 | 8.75 | 8.47 | qfq | 6,624,623 | 56,706,355 | 4.17% |
| 2024-01-24 | 8.37 | 8.51 | 8.06 | 8.40 | 8.13 | qfq | 6,282,011 | 52,162,151 | 0.48% |
| 2024-01-23 | 8.41 | 8.46 | 8.16 | 8.36 | 8.10 | qfq | 7,086,670 | 58,763,906 | -0.83% |
| 2024-01-22 | 9.00 | 9.09 | 8.34 | 8.43 | 8.16 | qfq | 10,624,284 | 92,812,318 | -7.16% |
| 2024-01-19 | 9.34 | 9.49 | 9.07 | 9.08 | 8.79 | qfq | 11,380,500 | 104,653,421 | 0.00% |
| 2024-01-18 | 9.25 | 9.33 | 8.79 | 9.08 | 8.79 | qfq | 6,517,520 | 58,507,345 | -1.84% |
| 2024-01-17 | 9.53 | 9.56 | 9.24 | 9.25 | 8.96 | qfq | 3,212,000 | 30,171,829 | -2.43% |
| 2024-01-16 | 9.50 | 9.57 | 9.32 | 9.48 | 9.18 | qfq | 4,104,500 | 38,731,376 | -0.32% |
| 2024-01-15 | 9.55 | 9.61 | 9.43 | 9.51 | 9.21 | qfq | 3,591,000 | 34,186,833 | -0.42% |
| 2024-01-12 | 9.61 | 9.74 | 9.54 | 9.55 | 9.25 | qfq | 3,789,200 | 36,510,574 | -0.73% |
| 2024-01-11 | 9.43 | 9.66 | 9.41 | 9.62 | 9.32 | qfq | 4,181,500 | 39,878,910 | 1.80% |
| 2024-01-10 | 9.57 | 9.65 | 9.42 | 9.45 | 9.15 | qfq | 4,591,600 | 43,701,109 | -1.56% |
| 2024-01-09 | 9.49 | 9.71 | 9.38 | 9.60 | 9.30 | qfq | 5,934,021 | 56,973,652 | 1.80% |
| 2024-01-08 | 9.60 | 9.68 | 9.41 | 9.43 | 9.13 | qfq | 5,541,400 | 52,778,237 | -2.38% |
| 2024-01-05 | 9.99 | 10.06 | 9.60 | 9.66 | 9.35 | qfq | 6,736,750 | 66,173,778 | -2.13% |
| 2024-01-04 | 9.85 | 9.99 | 9.80 | 9.87 | 9.56 | qfq | 5,876,292 | 58,178,442 | -0.20% |
| 2024-01-03 | 9.82 | 9.96 | 9.74 | 9.89 | 9.58 | qfq | 5,517,880 | 54,444,307 | 0.30% |
| 2024-01-02 | 9.84 | 9.94 | 9.74 | 9.86 | 9.55 | qfq | 6,607,500 | 65,220,027 | -0.10% |
| 2023-12-29 | 9.59 | 9.88 | 9.59 | 9.87 | 9.56 | qfq | 8,194,400 | 80,017,042 | 2.49% |
| 2023-12-28 | 9.33 | 9.65 | 9.27 | 9.63 | 9.33 | qfq | 10,686,980 | 101,457,126 | 4.00% |
| 2023-12-27 | 9.17 | 9.28 | 9.09 | 9.26 | 8.97 | qfq | 4,097,649 | 37,674,182 | 1.09% |
| 2023-12-26 | 9.45 | 9.45 | 9.13 | 9.16 | 8.87 | qfq | 5,318,280 | 49,030,383 | -1.51% |
| 2023-12-25 | 9.35 | 9.37 | 9.16 | 9.30 | 9.01 | qfq | 5,405,195 | 50,059,584 | -0.96% |
| 2023-12-22 | 9.43 | 9.48 | 9.34 | 9.39 | 9.09 | qfq | 4,666,900 | 43,846,485 | -0.53% |
| 2023-12-21 | 9.36 | 9.46 | 9.20 | 9.44 | 9.14 | qfq | 4,821,400 | 45,107,435 | 0.85% |
| 2023-12-20 | 9.46 | 9.59 | 9.34 | 9.36 | 9.06 | qfq | 4,353,950 | 41,238,690 | -1.06% |
| 2023-12-19 | 9.35 | 9.48 | 9.29 | 9.46 | 9.16 | qfq | 3,623,150 | 34,066,591 | 0.75% |
| 2023-12-18 | 9.48 | 9.55 | 9.38 | 9.39 | 9.09 | qfq | 3,912,500 | 36,929,103 | -1.68% |
| 2023-12-15 | 9.67 | 9.73 | 9.53 | 9.55 | 9.25 | qfq | 3,619,620 | 34,707,319 | -1.24% |
| 2023-12-14 | 9.64 | 9.77 | 9.64 | 9.67 | 9.36 | qfq | 4,560,580 | 44,280,407 | 0.42% |
| 2023-12-13 | 9.60 | 9.78 | 9.58 | 9.63 | 9.33 | qfq | 5,092,620 | 49,267,655 | 0.10% |
| 2023-12-12 | 9.65 | 9.68 | 9.51 | 9.62 | 9.32 | qfq | 4,831,200 | 46,292,744 | -0.21% |
| 2023-12-11 | 9.55 | 9.65 | 9.43 | 9.64 | 9.34 | qfq | 7,906,300 | 75,627,118 | 0.52% |
| 2023-12-08 | 9.90 | 9.94 | 9.56 | 9.59 | 9.29 | qfq | 11,314,582 | 110,016,715 | -3.13% |
| 2023-12-07 | 10.00 | 10.02 | 9.88 | 9.90 | 9.59 | qfq | 6,633,300 | 65,813,710 | -1.39% |
| 2023-12-06 | 9.83 | 10.14 | 9.80 | 10.04 | 9.72 | qfq | 11,942,630 | 119,889,595 | 2.24% |
| 2023-12-05 | 10.11 | 10.11 | 9.82 | 9.82 | 9.51 | qfq | 12,665,950 | 126,143,178 | -3.44% |
| 2023-12-04 | 10.18 | 10.24 | 10.06 | 10.17 | 9.85 | qfq | 12,489,029 | 126,744,601 | 0.20% |
| 2023-12-01 | 10.23 | 10.23 | 10.02 | 10.15 | 9.83 | qfq | 13,794,381 | 139,591,822 | -0.10% |
| 2023-11-30 | 10.30 | 10.49 | 10.00 | 10.16 | 9.84 | qfq | 17,107,684 | 174,273,652 | -0.59% |
| 2023-11-29 | 10.39 | 10.55 | 10.20 | 10.22 | 9.90 | qfq | 19,709,143 | 203,709,403 | -1.35% |
| 2023-11-28 | 10.36 | 10.54 | 10.29 | 10.36 | 10.03 | qfq | 21,093,073 | 218,896,977 | 0.10% |
| 2023-11-27 | 10.52 | 10.83 | 10.29 | 10.35 | 10.02 | qfq | 32,851,383 | 343,167,334 | -3.54% |
| 2023-11-24 | 11.06 | 11.89 | 10.43 | 10.73 | 10.39 | qfq | 53,945,793 | 595,514,314 | -0.74% |
| 2023-11-23 | 9.85 | 10.81 | 9.85 | 10.81 | 10.47 | qfq | 16,002,190 | 168,591,469 | 9.97% |
| 2023-11-22 | 9.95 | 10.02 | 9.81 | 9.83 | 9.52 | qfq | 2,813,840 | 27,882,196 | -1.21% |
| 2023-11-21 | 10.09 | 10.10 | 9.93 | 9.95 | 9.64 | qfq | 2,844,130 | 28,462,029 | -1.00% |
| 2023-11-20 | 9.94 | 10.09 | 9.91 | 10.05 | 9.73 | qfq | 3,552,780 | 35,601,093 | 1.11% |
| 2023-11-17 | 9.79 | 9.96 | 9.77 | 9.94 | 9.63 | qfq | 2,587,600 | 25,610,837 | 1.22% |
| 2023-11-16 | 9.92 | 9.94 | 9.81 | 9.82 | 9.51 | qfq | 2,771,389 | 27,324,791 | -1.01% |
| 2023-11-15 | 9.87 | 9.98 | 9.86 | 9.92 | 9.61 | qfq | 3,669,280 | 36,430,699 | 0.81% |
| 2023-11-14 | 9.87 | 9.94 | 9.79 | 9.84 | 9.53 | qfq | 3,812,152 | 37,550,852 | -0.40% |
| 2023-11-13 | 9.75 | 9.89 | 9.69 | 9.88 | 9.57 | qfq | 4,213,510 | 41,229,773 | 1.86% |
| 2023-11-10 | 9.72 | 9.75 | 9.60 | 9.70 | 9.39 | qfq | 2,673,019 | 25,892,882 | 0.10% |
| 2023-11-09 | 9.66 | 9.80 | 9.64 | 9.69 | 9.38 | qfq | 2,980,188 | 28,915,622 | -0.31% |
| 2023-11-08 | 9.71 | 9.82 | 9.65 | 9.72 | 9.41 | qfq | 3,447,160 | 33,564,790 | -0.41% |
| 2023-11-07 | 9.78 | 9.80 | 9.67 | 9.76 | 9.45 | qfq | 2,909,700 | 28,325,328 | -0.20% |
| 2023-11-06 | 9.68 | 9.79 | 9.65 | 9.78 | 9.47 | qfq | 3,097,500 | 30,182,359 | 1.35% |
| 2023-11-03 | 9.54 | 9.73 | 9.54 | 9.65 | 9.34 | qfq | 3,295,200 | 31,799,856 | 1.05% |
| 2023-11-02 | 9.60 | 9.69 | 9.55 | 9.55 | 9.25 | qfq | 3,385,447 | 32,555,827 | -0.83% |
| 2023-11-01 | 9.58 | 9.68 | 9.56 | 9.63 | 9.33 | qfq | 3,416,897 | 32,900,223 | 0.31% |
| 2023-10-31 | 9.60 | 9.67 | 9.51 | 9.60 | 9.30 | qfq | 4,021,300 | 38,460,550 | 0.00% |
| 2023-10-30 | 9.42 | 9.69 | 9.29 | 9.60 | 9.30 | qfq | 7,407,687 | 70,674,954 | 2.13% |
| 2023-10-27 | 9.19 | 9.41 | 9.19 | 9.40 | 9.10 | qfq | 3,903,700 | 36,403,302 | 1.62% |
| 2023-10-26 | 9.16 | 9.26 | 9.05 | 9.25 | 8.96 | qfq | 3,352,550 | 30,716,133 | 0.33% |
| 2023-10-25 | 9.26 | 9.44 | 9.20 | 9.22 | 8.93 | qfq | 5,490,650 | 51,146,960 | 0.55% |
| 2023-10-24 | 8.89 | 9.25 | 8.88 | 9.17 | 8.88 | qfq | 5,326,300 | 48,568,683 | 3.62% |
| 2023-10-23 | 9.13 | 9.18 | 8.79 | 8.85 | 8.57 | qfq | 5,031,900 | 44,901,529 | -3.38% |
| 2023-10-20 | 9.17 | 9.32 | 9.11 | 9.16 | 8.87 | qfq | 4,209,500 | 38,831,703 | -0.11% |
| 2023-10-19 | 9.06 | 9.31 | 9.04 | 9.17 | 8.88 | qfq | 5,913,500 | 54,415,886 | 0.88% |
| 2023-10-18 | 9.36 | 9.37 | 9.08 | 9.09 | 8.80 | qfq | 6,240,400 | 57,120,179 | -3.19% |
| 2023-10-17 | 9.48 | 9.50 | 9.34 | 9.39 | 9.09 | qfq | 4,125,000 | 38,722,644 | -1.05% |
| 2023-10-16 | 9.65 | 9.66 | 9.40 | 9.49 | 9.19 | qfq | 5,527,700 | 52,346,667 | -1.15% |
| 2023-10-13 | 9.57 | 9.62 | 9.46 | 9.60 | 9.30 | qfq | 4,179,350 | 39,924,631 | 0.52% |
| 2023-10-12 | 9.56 | 9.63 | 9.41 | 9.55 | 9.25 | qfq | 4,319,600 | 41,036,930 | -0.10% |
| 2023-10-11 | 9.47 | 9.70 | 9.40 | 9.56 | 9.26 | qfq | 7,021,600 | 66,954,715 | 1.70% |
| 2023-10-10 | 9.31 | 9.48 | 9.31 | 9.40 | 9.10 | qfq | 7,932,300 | 74,722,302 | 2.40% |
| 2023-10-09 | 9.37 | 9.42 | 9.17 | 9.18 | 8.89 | qfq | 5,603,262 | 51,904,501 | -2.34% |
| 2023-09-28 | 9.36 | 9.45 | 9.31 | 9.40 | 9.10 | qfq | 4,840,200 | 45,405,330 | 0.97% |
| 2023-09-27 | 9.55 | 9.55 | 9.21 | 9.31 | 9.02 | qfq | 8,867,700 | 83,144,711 | -1.69% |
| 2023-09-26 | 9.46 | 9.64 | 9.31 | 9.47 | 9.17 | qfq | 5,020,315 | 47,486,415 | 0.64% |
| 2023-09-25 | 9.51 | 9.53 | 9.37 | 9.41 | 9.11 | qfq | 4,136,800 | 39,052,605 | -0.11% |
| 2023-09-22 | 9.22 | 9.43 | 9.21 | 9.42 | 9.12 | qfq | 3,569,750 | 33,353,156 | 0.96% |
| 2023-09-21 | 9.36 | 9.45 | 9.24 | 9.33 | 9.03 | qfq | 4,156,950 | 38,755,009 | -0.43% |
| 2023-09-20 | 9.60 | 9.60 | 9.35 | 9.37 | 9.07 | qfq | 4,601,991 | 43,458,448 | -2.19% |
| 2023-09-19 | 9.76 | 9.79 | 9.53 | 9.58 | 9.28 | qfq | 3,812,400 | 36,637,582 | -1.94% |
| 2023-09-18 | 9.66 | 9.89 | 9.61 | 9.77 | 9.46 | qfq | 4,537,350 | 44,424,965 | 0.72% |
| 2023-09-15 | 9.80 | 9.80 | 9.65 | 9.70 | 9.39 | qfq | 2,593,543 | 25,169,031 | -0.21% |
| 2023-09-14 | 9.89 | 9.89 | 9.65 | 9.72 | 9.41 | qfq | 2,827,400 | 27,581,293 | -1.52% |
| 2023-09-13 | 10.02 | 10.02 | 9.77 | 9.87 | 9.56 | qfq | 4,280,600 | 42,326,525 | -1.50% |
| 2023-09-12 | 10.02 | 10.05 | 9.94 | 10.02 | 9.70 | qfq | 3,547,700 | 35,464,082 | 0.20% |
| 2023-09-11 | 10.14 | 10.15 | 9.91 | 10.00 | 9.68 | qfq | 4,498,400 | 44,943,903 | -0.30% |
| 2023-09-08 | 10.01 | 10.11 | 9.93 | 10.03 | 9.71 | qfq | 2,827,900 | 28,451,642 | 0.20% |
| 2023-09-07 | 10.21 | 10.23 | 10.00 | 10.01 | 9.69 | qfq | 3,613,020 | 36,496,802 | -1.86% |
| 2023-09-06 | 10.14 | 10.20 | 10.03 | 10.20 | 9.88 | qfq | 3,517,050 | 35,712,388 | 0.79% |
| 2023-09-05 | 10.07 | 10.19 | 10.04 | 10.12 | 9.80 | qfq | 3,599,478 | 36,455,120 | 0.30% |
| 2023-09-04 | 9.94 | 10.10 | 9.93 | 10.09 | 9.77 | qfq | 4,299,191 | 43,189,182 | 1.71% |
| 2023-09-01 | 9.96 | 10.07 | 9.87 | 9.92 | 9.61 | qfq | 4,831,700 | 48,046,942 | -0.40% |
| 2023-08-31 | 10.05 | 10.16 | 9.95 | 9.96 | 9.65 | qfq | 4,372,800 | 43,846,307 | -1.58% |
| 2023-08-30 | 10.00 | 10.29 | 10.00 | 10.12 | 9.80 | qfq | 6,964,350 | 70,801,583 | 1.50% |
| 2023-08-29 | 9.59 | 10.00 | 9.57 | 9.97 | 9.65 | qfq | 5,584,390 | 55,123,901 | 4.07% |
| 2023-08-28 | 10.08 | 10.14 | 9.54 | 9.58 | 9.28 | qfq | 7,934,988 | 78,030,521 | 0.00% |
| 2023-08-25 | 9.72 | 9.93 | 9.55 | 9.58 | 9.28 | qfq | 6,294,700 | 61,416,905 | -1.34% |
| 2023-08-24 | 9.76 | 9.83 | 9.64 | 9.71 | 9.40 | qfq | 3,382,800 | 32,941,926 | -0.31% |
| 2023-08-23 | 9.83 | 9.89 | 9.72 | 9.74 | 9.43 | qfq | 2,850,700 | 27,926,484 | -1.62% |
| 2023-08-22 | 10.02 | 10.08 | 9.67 | 9.90 | 9.59 | qfq | 5,137,050 | 50,633,918 | -0.70% |
| 2023-08-21 | 10.09 | 10.22 | 9.96 | 9.97 | 9.65 | qfq | 4,330,150 | 43,686,656 | -0.89% |
| 2023-08-18 | 10.08 | 10.24 | 10.02 | 10.06 | 9.74 | qfq | 5,602,018 | 56,702,082 | 0.00% |
| 2023-08-17 | 9.73 | 10.08 | 9.64 | 10.06 | 9.74 | qfq | 5,423,700 | 53,871,607 | 3.39% |
| 2023-08-16 | 9.82 | 9.92 | 9.70 | 9.73 | 9.42 | qfq | 4,769,463 | 46,797,484 | -1.32% |
| 2023-08-15 | 10.08 | 10.10 | 9.81 | 9.86 | 9.55 | qfq | 4,109,891 | 40,729,306 | -2.18% |
| 2023-08-14 | 9.88 | 10.08 | 9.82 | 10.08 | 9.76 | qfq | 4,144,578 | 41,149,925 | 0.90% |
| 2023-08-11 | 10.23 | 10.23 | 9.95 | 9.99 | 9.67 | qfq | 4,494,600 | 45,208,969 | -2.35% |
| 2023-08-10 | 10.12 | 10.25 | 10.08 | 10.23 | 9.91 | qfq | 3,171,891 | 32,335,757 | 1.39% |
| 2023-08-09 | 10.29 | 10.29 | 10.08 | 10.09 | 9.77 | qfq | 4,359,431 | 44,174,229 | -1.94% |
| 2023-08-08 | 10.21 | 10.37 | 10.11 | 10.29 | 9.96 | qfq | 5,179,378 | 53,147,692 | 0.78% |
| 2023-08-07 | 10.14 | 10.25 | 10.11 | 10.21 | 9.89 | qfq | 4,254,478 | 43,337,237 | 0.49% |
| 2023-08-04 | 10.12 | 10.20 | 10.07 | 10.16 | 9.84 | qfq | 2,920,950 | 29,609,166 | 0.49% |
| 2023-08-03 | 10.20 | 10.22 | 10.08 | 10.11 | 9.79 | qfq | 3,336,506 | 33,786,393 | -1.08% |
| 2023-08-02 | 10.21 | 10.31 | 10.14 | 10.22 | 9.90 | qfq | 3,770,372 | 38,517,964 | -0.10% |
| 2023-08-01 | 10.40 | 10.40 | 10.14 | 10.23 | 9.91 | qfq | 4,991,900 | 51,139,438 | -1.06% |
| 2023-07-31 | 10.29 | 10.46 | 10.19 | 10.34 | 10.01 | qfq | 5,053,951 | 52,260,662 | 0.98% |
| 2023-07-28 | 10.29 | 10.29 | 10.12 | 10.24 | 9.92 | qfq | 3,039,340 | 31,019,775 | 0.20% |
| 2023-07-27 | 10.30 | 10.44 | 10.16 | 10.22 | 9.90 | qfq | 3,783,940 | 38,899,499 | -0.97% |
| 2023-07-26 | 10.33 | 10.47 | 10.28 | 10.32 | 9.99 | qfq | 5,057,740 | 52,473,368 | -0.10% |
| 2023-07-25 | 10.37 | 10.45 | 10.25 | 10.33 | 10.00 | qfq | 5,732,940 | 59,107,308 | 0.49% |
| 2023-07-24 | 10.37 | 10.44 | 10.24 | 10.28 | 9.95 | qfq | 3,688,989 | 38,001,770 | -0.87% |
| 2023-07-21 | 10.49 | 10.65 | 10.35 | 10.37 | 10.04 | qfq | 3,088,600 | 32,336,671 | -1.43% |
| 2023-07-20 | 10.70 | 10.71 | 10.48 | 10.52 | 10.19 | qfq | 3,902,457 | 41,348,825 | -1.68% |
| 2023-07-19 | 10.69 | 10.90 | 10.61 | 10.70 | 10.36 | qfq | 3,816,327 | 40,892,689 | 0.09% |
| 2023-07-18 | 10.81 | 10.89 | 10.68 | 10.69 | 10.35 | qfq | 4,286,593 | 46,111,571 | -1.75% |