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
奥美医疗002950.SZ
最近收盘价9.012026-07-17
最近交易日2026-07-17
成交量（股）13,068,900
成交额（元）119,328,142
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-17 | 2026-06-24 | cash_dividend | 0.146 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-12 | 2025-06-19 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-12 | 2024-06-19 | cash_dividend | 0.0270508 | — | — | — | 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 | 9.45 | 9.54 | 8.90 | 9.01 | 9.01 | qfq | 13,068,900 | 119,328,142 | -4.76% |
| 2026-07-16 | 9.16 | 9.54 | 9.06 | 9.46 | 9.46 | qfq | 13,914,819 | 130,055,386 | 2.94% |
| 2026-07-15 | 8.83 | 9.24 | 8.81 | 9.19 | 9.19 | qfq | 11,809,092 | 107,896,639 | 3.26% |
| 2026-07-14 | 8.60 | 8.95 | 8.54 | 8.90 | 8.90 | qfq | 8,139,100 | 71,335,612 | 2.77% |
| 2026-07-13 | 8.81 | 8.96 | 8.56 | 8.66 | 8.66 | qfq | 7,229,200 | 62,945,294 | -1.70% |
| 2026-07-10 | 8.69 | 9.02 | 8.50 | 8.81 | 8.81 | qfq | 9,862,450 | 86,910,734 | 1.26% |
| 2026-07-09 | 8.90 | 9.03 | 8.55 | 8.70 | 8.70 | qfq | 9,606,900 | 83,965,726 | -2.68% |
| 2026-07-08 | 8.98 | 9.05 | 8.84 | 8.94 | 8.94 | qfq | 6,995,823 | 62,518,791 | 0.11% |
| 2026-07-07 | 9.43 | 9.47 | 8.91 | 8.93 | 8.93 | qfq | 10,703,101 | 97,268,354 | -5.10% |
| 2026-07-06 | 9.37 | 9.62 | 9.32 | 9.41 | 9.41 | qfq | 11,515,350 | 109,376,011 | -0.21% |
| 2026-07-03 | 9.36 | 9.51 | 9.18 | 9.43 | 9.43 | qfq | 9,984,950 | 93,427,428 | 1.29% |
| 2026-07-02 | 9.18 | 9.47 | 9.13 | 9.31 | 9.31 | qfq | 10,709,600 | 99,573,511 | 1.31% |
| 2026-07-01 | 8.85 | 9.23 | 8.75 | 9.19 | 9.19 | qfq | 14,347,950 | 129,755,669 | 3.37% |
| 2026-06-30 | 9.09 | 9.09 | 8.80 | 8.89 | 8.89 | qfq | 13,843,350 | 122,979,897 | -4.20% |
| 2026-06-29 | 9.06 | 9.36 | 8.33 | 9.28 | 9.28 | qfq | 20,815,349 | 184,967,561 | 2.09% |
| 2026-06-26 | 9.70 | 9.88 | 9.05 | 9.09 | 9.09 | qfq | 16,708,300 | 156,933,440 | -8.09% |
| 2026-06-25 | 10.00 | 10.10 | 9.62 | 9.89 | 9.89 | qfq | 20,196,349 | 199,896,243 | -3.98% |
| 2026-06-24 | 9.74 | 10.37 | 9.65 | 10.30 | 10.30 | qfq | 28,527,760 | 287,552,971 | 3.31% |
| 2026-06-23 | 9.77 | 10.08 | 9.67 | 9.97 | 9.83 | qfq | 23,165,222 | 228,753,345 | 1.84% |
| 2026-06-22 | 9.67 | 9.87 | 9.33 | 9.79 | 9.65 | qfq | 26,644,614 | 255,495,823 | -0.31% |
| 2026-06-18 | 9.04 | 9.82 | 8.97 | 9.82 | 9.68 | qfq | 22,288,048 | 210,473,415 | 9.97% |
| 2026-06-17 | 9.09 | 9.18 | 8.90 | 8.93 | 8.80 | qfq | 7,126,790 | 63,958,123 | -2.62% |
| 2026-06-16 | 9.11 | 9.18 | 8.98 | 9.17 | 9.04 | qfq | 5,816,500 | 52,940,845 | 0.66% |
| 2026-06-15 | 9.24 | 9.34 | 9.05 | 9.11 | 8.98 | qfq | 9,291,700 | 85,096,124 | -0.44% |
| 2026-06-12 | 9.08 | 9.18 | 8.91 | 9.15 | 9.02 | qfq | 8,272,242 | 75,251,470 | 1.55% |
| 2026-06-11 | 9.07 | 9.13 | 8.85 | 9.01 | 8.88 | qfq | 5,525,400 | 49,463,425 | -0.55% |
| 2026-06-10 | 9.06 | 9.13 | 8.88 | 9.06 | 8.93 | qfq | 7,240,392 | 65,150,944 | 0.00% |
| 2026-06-09 | 9.03 | 9.19 | 9.00 | 9.06 | 8.93 | qfq | 7,173,290 | 65,170,614 | 0.44% |
| 2026-06-08 | 9.22 | 9.32 | 8.92 | 9.02 | 8.89 | qfq | 8,081,000 | 73,587,005 | -3.74% |
| 2026-06-05 | 9.45 | 9.54 | 9.22 | 9.37 | 9.24 | qfq | 8,361,250 | 78,270,157 | 0.00% |
| 2026-06-04 | 9.40 | 9.49 | 9.23 | 9.37 | 9.24 | qfq | 8,435,200 | 78,804,593 | -0.85% |
| 2026-06-03 | 9.65 | 9.65 | 9.39 | 9.45 | 9.32 | qfq | 11,411,950 | 108,297,897 | -2.07% |
| 2026-06-02 | 10.01 | 10.01 | 9.60 | 9.65 | 9.51 | qfq | 9,333,706 | 90,724,738 | -3.31% |
| 2026-06-01 | 9.87 | 10.14 | 9.81 | 9.98 | 9.84 | qfq | 8,735,300 | 87,361,867 | 0.40% |
| 2026-05-29 | 10.00 | 10.09 | 9.86 | 9.94 | 9.80 | qfq | 9,390,950 | 93,444,261 | -0.90% |
| 2026-05-28 | 10.19 | 10.26 | 9.78 | 10.03 | 9.89 | qfq | 13,464,528 | 134,124,732 | -1.76% |
| 2026-05-27 | 10.52 | 10.57 | 10.18 | 10.21 | 10.06 | qfq | 9,631,727 | 99,101,122 | -3.04% |
| 2026-05-26 | 10.94 | 10.94 | 10.37 | 10.53 | 10.38 | qfq | 9,855,940 | 103,827,154 | -3.39% |
| 2026-05-25 | 11.04 | 11.11 | 10.75 | 10.90 | 10.74 | qfq | 7,080,600 | 77,350,603 | 0.55% |
| 2026-05-22 | 10.72 | 10.90 | 10.66 | 10.84 | 10.69 | qfq | 6,050,750 | 65,281,998 | 1.50% |
| 2026-05-21 | 11.01 | 11.16 | 10.66 | 10.68 | 10.53 | qfq | 8,367,279 | 91,514,401 | -2.91% |
| 2026-05-20 | 11.16 | 11.19 | 10.95 | 11.00 | 10.84 | qfq | 6,712,267 | 74,015,151 | -2.22% |
| 2026-05-19 | 11.23 | 11.31 | 10.99 | 11.25 | 11.09 | qfq | 8,374,300 | 93,245,648 | 0.18% |
| 2026-05-18 | 11.55 | 11.58 | 11.16 | 11.23 | 11.07 | qfq | 10,187,176 | 114,512,213 | -3.77% |
| 2026-05-15 | 11.63 | 11.75 | 11.48 | 11.67 | 11.50 | qfq | 9,349,800 | 108,707,440 | 0.60% |
| 2026-05-14 | 12.02 | 12.03 | 11.60 | 11.60 | 11.43 | qfq | 13,970,766 | 163,887,961 | -3.89% |
| 2026-05-13 | 12.20 | 12.33 | 12.00 | 12.07 | 11.90 | qfq | 13,629,850 | 164,645,545 | -0.82% |
| 2026-05-12 | 12.67 | 12.75 | 12.09 | 12.17 | 12.00 | qfq | 24,860,988 | 305,857,698 | -4.55% |
| 2026-05-11 | 14.43 | 14.80 | 12.75 | 12.75 | 12.57 | qfq | 42,135,662 | 557,193,191 | -10.02% |
| 2026-05-08 | 14.48 | 14.54 | 14.02 | 14.17 | 13.97 | qfq | 14,382,050 | 204,603,322 | -2.01% |
| 2026-05-07 | 14.60 | 14.69 | 14.26 | 14.46 | 14.25 | qfq | 16,185,650 | 233,665,993 | 0.00% |
| 2026-05-06 | 13.77 | 14.66 | 13.68 | 14.46 | 14.25 | qfq | 27,427,944 | 395,601,636 | 5.01% |
| 2026-04-30 | 13.69 | 14.17 | 13.68 | 13.77 | 13.57 | qfq | 14,259,041 | 197,649,132 | -0.29% |
| 2026-04-29 | 14.05 | 14.26 | 13.60 | 13.81 | 13.61 | qfq | 22,484,441 | 309,852,321 | -2.47% |
| 2026-04-28 | 13.99 | 14.77 | 13.75 | 14.16 | 13.96 | qfq | 29,364,759 | 415,949,445 | 0.35% |
| 2026-04-27 | 14.01 | 14.61 | 13.82 | 14.11 | 13.91 | qfq | 28,510,216 | 404,949,032 | 0.14% |
| 2026-04-24 | 14.01 | 14.39 | 13.63 | 14.09 | 13.89 | qfq | 24,490,400 | 342,301,661 | -0.21% |
| 2026-04-23 | 14.13 | 14.20 | 13.61 | 14.12 | 13.92 | qfq | 25,494,400 | 354,008,074 | 0.00% |
| 2026-04-22 | 14.56 | 14.74 | 14.00 | 14.12 | 13.92 | qfq | 30,849,712 | 437,162,557 | -1.81% |
| 2026-04-21 | 13.00 | 14.38 | 12.72 | 14.38 | 14.18 | qfq | 39,708,956 | 544,157,366 | 10.02% |
| 2026-04-20 | 13.16 | 13.47 | 12.96 | 13.07 | 12.88 | qfq | 22,313,500 | 292,453,011 | -0.68% |
| 2026-04-17 | 13.41 | 13.49 | 12.91 | 13.16 | 12.97 | qfq | 23,727,862 | 311,237,847 | -2.52% |
| 2026-04-16 | 13.86 | 13.95 | 13.34 | 13.50 | 13.31 | qfq | 27,017,650 | 365,038,250 | -2.60% |
| 2026-04-15 | 14.69 | 14.73 | 13.83 | 13.86 | 13.66 | qfq | 29,319,550 | 413,039,063 | -4.02% |
| 2026-04-14 | 14.31 | 14.84 | 14.06 | 14.44 | 14.23 | qfq | 37,968,200 | 547,817,176 | -1.03% |
| 2026-04-13 | 13.83 | 14.90 | 13.53 | 14.59 | 14.38 | qfq | 63,550,996 | 901,059,505 | 7.60% |
| 2026-04-10 | 12.35 | 13.56 | 12.35 | 13.56 | 13.37 | qfq | 27,686,327 | 371,480,521 | 9.98% |
| 2026-04-09 | 12.50 | 12.55 | 12.21 | 12.33 | 12.15 | qfq | 13,123,050 | 161,890,153 | -1.75% |
| 2026-04-08 | 12.80 | 12.81 | 12.41 | 12.55 | 12.37 | qfq | 21,568,544 | 270,594,780 | -0.08% |
| 2026-04-07 | 11.64 | 12.80 | 11.58 | 12.56 | 12.38 | qfq | 32,060,121 | 399,968,763 | 7.90% |
| 2026-04-03 | 11.86 | 11.90 | 11.47 | 11.64 | 11.47 | qfq | 10,000,594 | 115,983,042 | -2.35% |
| 2026-04-02 | 12.14 | 12.20 | 11.82 | 11.92 | 11.75 | qfq | 12,381,550 | 147,898,686 | -2.38% |
| 2026-04-01 | 12.09 | 12.43 | 12.02 | 12.21 | 12.04 | qfq | 17,584,750 | 214,541,360 | 1.41% |
| 2026-03-31 | 12.33 | 12.60 | 11.96 | 12.04 | 11.87 | qfq | 16,375,640 | 198,823,091 | -3.14% |
| 2026-03-30 | 11.57 | 12.50 | 11.55 | 12.43 | 12.25 | qfq | 31,573,885 | 385,480,948 | 6.33% |
| 2026-03-27 | 11.35 | 11.73 | 11.35 | 11.69 | 11.52 | qfq | 10,229,596 | 118,641,287 | 1.12% |
| 2026-03-26 | 11.85 | 11.97 | 11.52 | 11.56 | 11.40 | qfq | 11,534,538 | 134,780,946 | -2.86% |
| 2026-03-25 | 12.11 | 12.16 | 11.80 | 11.90 | 11.73 | qfq | 15,135,850 | 180,636,083 | -2.06% |
| 2026-03-24 | 11.59 | 12.22 | 11.42 | 12.15 | 11.98 | qfq | 25,979,387 | 308,682,280 | 6.77% |
| 2026-03-23 | 11.45 | 11.92 | 11.25 | 11.38 | 11.22 | qfq | 19,421,800 | 224,205,387 | -2.40% |
| 2026-03-20 | 12.10 | 12.68 | 11.66 | 11.66 | 11.49 | qfq | 23,599,287 | 283,411,766 | -3.16% |
| 2026-03-19 | 11.64 | 12.25 | 11.64 | 12.04 | 11.87 | qfq | 30,291,188 | 364,480,898 | 1.01% |
| 2026-03-18 | 11.42 | 11.95 | 11.24 | 11.92 | 11.75 | qfq | 29,607,500 | 346,613,956 | 4.29% |
| 2026-03-17 | 11.34 | 11.77 | 11.34 | 11.43 | 11.27 | qfq | 19,992,263 | 230,834,772 | 0.62% |
| 2026-03-16 | 11.41 | 11.80 | 11.28 | 11.36 | 11.20 | qfq | 35,125,230 | 402,112,747 | 0.53% |
| 2026-03-13 | 10.21 | 11.30 | 10.18 | 11.30 | 11.14 | qfq | 17,185,538 | 187,880,489 | 10.03% |
| 2026-03-12 | 10.41 | 10.43 | 10.26 | 10.27 | 10.12 | qfq | 5,188,688 | 53,584,856 | -1.25% |
| 2026-03-11 | 10.54 | 10.54 | 10.27 | 10.40 | 10.25 | qfq | 7,057,700 | 72,963,498 | -1.05% |
| 2026-03-10 | 10.51 | 10.59 | 10.44 | 10.51 | 10.36 | qfq | 5,791,388 | 60,859,706 | 0.77% |
| 2026-03-09 | 10.78 | 10.78 | 10.40 | 10.43 | 10.28 | qfq | 7,682,350 | 80,632,668 | -3.25% |
| 2026-03-06 | 10.47 | 10.80 | 10.40 | 10.78 | 10.63 | qfq | 5,597,613 | 59,954,873 | 3.06% |
| 2026-03-05 | 10.51 | 10.60 | 10.43 | 10.46 | 10.31 | qfq | 4,018,163 | 42,205,625 | 0.87% |
| 2026-03-04 | 10.35 | 10.52 | 10.21 | 10.37 | 10.22 | qfq | 5,207,711 | 54,158,840 | -0.38% |
| 2026-03-03 | 10.76 | 10.90 | 10.40 | 10.41 | 10.26 | qfq | 6,786,600 | 72,013,175 | -3.52% |
| 2026-03-02 | 10.90 | 11.09 | 10.64 | 10.79 | 10.64 | qfq | 7,477,900 | 80,749,372 | -2.44% |
| 2026-02-27 | 11.05 | 11.18 | 11.02 | 11.06 | 10.90 | qfq | 3,838,713 | 42,494,999 | -0.36% |
| 2026-02-26 | 11.16 | 11.24 | 11.06 | 11.10 | 10.94 | qfq | 3,773,313 | 41,944,310 | -0.36% |
| 2026-02-25 | 11.01 | 11.24 | 10.97 | 11.14 | 10.98 | qfq | 3,781,100 | 42,081,095 | 1.18% |
| 2026-02-24 | 10.97 | 11.04 | 10.92 | 11.01 | 10.85 | qfq | 4,182,613 | 45,932,257 | 0.64% |
| 2026-02-13 | 10.95 | 11.07 | 10.87 | 10.94 | 10.78 | qfq | 3,442,855 | 37,841,981 | -0.09% |
| 2026-02-12 | 11.03 | 11.08 | 10.91 | 10.95 | 10.79 | qfq | 5,823,555 | 63,949,403 | -1.08% |
| 2026-02-11 | 11.10 | 11.19 | 11.02 | 11.07 | 10.91 | qfq | 4,291,550 | 47,614,897 | -0.09% |
| 2026-02-10 | 11.09 | 11.25 | 10.98 | 11.08 | 10.92 | qfq | 5,416,949 | 60,344,541 | -0.09% |
| 2026-02-09 | 11.05 | 11.13 | 10.90 | 11.09 | 10.93 | qfq | 6,960,512 | 76,564,999 | 0.82% |
| 2026-02-06 | 10.61 | 11.18 | 10.50 | 11.00 | 10.84 | qfq | 14,588,605 | 159,525,882 | 3.97% |
| 2026-02-05 | 10.65 | 10.75 | 10.55 | 10.58 | 10.43 | qfq | 5,672,950 | 60,297,777 | -0.66% |
| 2026-02-04 | 10.56 | 10.68 | 10.52 | 10.65 | 10.50 | qfq | 6,841,837 | 72,526,183 | 0.76% |
| 2026-02-03 | 10.58 | 10.62 | 10.42 | 10.57 | 10.42 | qfq | 10,107,724 | 106,502,118 | 1.05% |
| 2026-02-02 | 10.73 | 10.95 | 10.40 | 10.46 | 10.31 | qfq | 25,503,613 | 269,432,925 | -9.52% |
| 2026-01-30 | 11.80 | 11.88 | 11.46 | 11.56 | 11.40 | qfq | 11,759,550 | 136,315,905 | -1.87% |
| 2026-01-29 | 12.13 | 12.17 | 11.78 | 11.78 | 11.61 | qfq | 13,183,156 | 157,450,784 | -3.28% |
| 2026-01-28 | 12.56 | 12.61 | 12.15 | 12.18 | 12.01 | qfq | 16,755,769 | 206,038,150 | -4.84% |
| 2026-01-27 | 12.96 | 13.07 | 12.07 | 12.80 | 12.62 | qfq | 29,784,799 | 373,066,356 | -0.93% |
| 2026-01-26 | 12.33 | 12.98 | 12.21 | 12.92 | 12.74 | qfq | 31,991,236 | 404,295,926 | 7.58% |
| 2026-01-23 | 12.01 | 12.04 | 11.93 | 12.01 | 11.84 | qfq | 7,359,082 | 88,128,185 | 0.00% |
| 2026-01-22 | 11.86 | 12.08 | 11.73 | 12.01 | 11.84 | qfq | 9,510,629 | 113,602,571 | 1.18% |
| 2026-01-21 | 11.85 | 11.93 | 11.77 | 11.87 | 11.70 | qfq | 8,164,200 | 96,666,349 | -0.59% |
| 2026-01-20 | 11.87 | 11.94 | 11.77 | 11.94 | 11.77 | qfq | 6,147,450 | 72,981,386 | 0.67% |
| 2026-01-19 | 11.80 | 11.90 | 11.73 | 11.86 | 11.69 | qfq | 6,071,450 | 71,847,319 | 0.51% |
| 2026-01-16 | 11.82 | 11.87 | 11.68 | 11.80 | 11.63 | qfq | 6,528,150 | 76,804,989 | 0.25% |
| 2026-01-15 | 11.81 | 12.02 | 11.66 | 11.77 | 11.60 | qfq | 8,614,650 | 101,321,055 | -1.01% |
| 2026-01-14 | 12.22 | 12.33 | 11.73 | 11.89 | 11.72 | qfq | 18,458,626 | 221,811,135 | -1.41% |
| 2026-01-13 | 11.73 | 12.39 | 11.73 | 12.06 | 11.89 | qfq | 24,852,707 | 301,741,002 | 2.81% |
| 2026-01-12 | 11.53 | 11.98 | 11.43 | 11.73 | 11.56 | qfq | 11,518,824 | 134,222,422 | 1.82% |
| 2026-01-09 | 11.42 | 11.62 | 11.31 | 11.52 | 11.36 | qfq | 10,448,704 | 119,587,240 | 1.32% |
| 2026-01-08 | 11.16 | 11.50 | 11.08 | 11.37 | 11.21 | qfq | 9,531,100 | 108,017,505 | 1.52% |
| 2026-01-07 | 11.55 | 11.57 | 11.18 | 11.20 | 11.04 | qfq | 10,155,350 | 114,565,726 | -3.28% |
| 2026-01-06 | 11.40 | 11.82 | 11.40 | 11.58 | 11.42 | qfq | 11,608,498 | 134,451,371 | 1.94% |
| 2026-01-05 | 10.93 | 11.42 | 10.93 | 11.36 | 11.20 | qfq | 9,271,324 | 104,397,968 | 4.03% |
| 2025-12-31 | 10.90 | 10.97 | 10.81 | 10.92 | 10.76 | qfq | 3,487,318 | 38,020,767 | 0.09% |
| 2025-12-30 | 11.05 | 11.06 | 10.88 | 10.91 | 10.75 | qfq | 5,296,200 | 58,023,056 | -1.53% |
| 2025-12-29 | 11.26 | 11.27 | 11.03 | 11.08 | 10.92 | qfq | 5,094,590 | 56,618,590 | -1.16% |
| 2025-12-26 | 11.35 | 11.37 | 11.18 | 11.21 | 11.05 | qfq | 4,044,500 | 45,549,316 | -1.15% |
| 2025-12-25 | 11.25 | 11.34 | 11.15 | 11.34 | 11.18 | qfq | 3,945,366 | 44,467,950 | 0.98% |
| 2025-12-24 | 11.20 | 11.29 | 11.17 | 11.23 | 11.07 | qfq | 3,612,750 | 40,583,878 | 0.00% |
| 2025-12-23 | 11.31 | 11.34 | 11.18 | 11.23 | 11.07 | qfq | 4,029,820 | 45,338,257 | -1.06% |
| 2025-12-22 | 11.45 | 11.50 | 11.32 | 11.35 | 11.19 | qfq | 5,152,250 | 58,592,892 | -1.05% |
| 2025-12-19 | 11.50 | 11.51 | 11.30 | 11.47 | 11.31 | qfq | 4,424,650 | 50,560,621 | -0.09% |
| 2025-12-18 | 11.30 | 11.58 | 11.23 | 11.48 | 11.32 | qfq | 6,201,800 | 71,201,492 | 1.50% |
| 2025-12-17 | 11.10 | 11.32 | 11.09 | 11.31 | 11.15 | qfq | 4,582,700 | 51,336,254 | 1.34% |
| 2025-12-16 | 11.34 | 11.38 | 11.11 | 11.16 | 11.00 | qfq | 4,401,900 | 49,298,614 | -1.67% |
| 2025-12-15 | 11.11 | 11.43 | 11.06 | 11.35 | 11.19 | qfq | 6,427,100 | 72,542,753 | 2.07% |
| 2025-12-12 | 11.33 | 11.33 | 11.12 | 11.12 | 10.96 | qfq | 5,126,546 | 57,327,313 | -1.16% |
| 2025-12-11 | 11.38 | 11.42 | 11.24 | 11.25 | 11.09 | qfq | 5,243,200 | 59,330,325 | -0.88% |
| 2025-12-10 | 11.39 | 11.43 | 11.27 | 11.35 | 11.19 | qfq | 4,906,650 | 55,707,254 | -0.18% |
| 2025-12-09 | 11.43 | 11.47 | 11.31 | 11.37 | 11.21 | qfq | 5,268,300 | 60,104,046 | -0.52% |
| 2025-12-08 | 11.59 | 11.61 | 11.38 | 11.43 | 11.27 | qfq | 5,854,400 | 66,995,641 | -1.04% |
| 2025-12-05 | 11.47 | 11.55 | 11.27 | 11.55 | 11.39 | qfq | 5,991,050 | 68,490,679 | 0.96% |
| 2025-12-04 | 11.60 | 11.60 | 11.39 | 11.44 | 11.28 | qfq | 5,244,670 | 60,221,441 | -1.29% |
| 2025-12-03 | 11.55 | 11.65 | 11.50 | 11.59 | 11.43 | qfq | 6,932,677 | 80,278,146 | 0.35% |
| 2025-12-02 | 11.65 | 11.65 | 11.48 | 11.55 | 11.39 | qfq | 5,937,185 | 68,617,365 | -0.60% |
| 2025-12-01 | 11.69 | 11.74 | 11.57 | 11.62 | 11.45 | qfq | 6,293,150 | 73,245,117 | 0.43% |
| 2025-11-28 | 11.47 | 11.60 | 11.43 | 11.57 | 11.41 | qfq | 5,956,450 | 68,508,185 | 0.43% |
| 2025-11-27 | 11.66 | 11.66 | 11.37 | 11.52 | 11.36 | qfq | 7,780,650 | 89,490,947 | 0.52% |
| 2025-11-26 | 11.36 | 11.70 | 11.32 | 11.46 | 11.30 | qfq | 10,357,500 | 119,574,257 | 0.79% |
| 2025-11-25 | 11.12 | 11.46 | 11.06 | 11.37 | 11.21 | qfq | 10,391,750 | 117,526,370 | 2.34% |
| 2025-11-24 | 11.14 | 11.30 | 11.05 | 11.11 | 10.95 | qfq | 8,536,050 | 95,157,698 | 0.18% |
| 2025-11-21 | 11.57 | 11.61 | 11.06 | 11.09 | 10.93 | qfq | 13,407,457 | 151,150,069 | -4.73% |
| 2025-11-20 | 11.81 | 11.86 | 11.59 | 11.64 | 11.47 | qfq | 11,227,400 | 131,070,690 | -1.36% |
| 2025-11-19 | 12.05 | 12.08 | 11.73 | 11.80 | 11.63 | qfq | 11,470,707 | 135,942,720 | -1.83% |
| 2025-11-18 | 12.08 | 12.29 | 11.95 | 12.02 | 11.85 | qfq | 14,955,700 | 180,337,393 | -0.50% |
| 2025-11-17 | 12.58 | 12.58 | 11.98 | 12.08 | 11.91 | qfq | 31,985,356 | 389,177,551 | -4.20% |
| 2025-11-14 | 13.00 | 13.47 | 12.61 | 12.61 | 12.43 | qfq | 26,708,876 | 344,085,639 | -5.47% |
| 2025-11-13 | 13.11 | 13.38 | 12.66 | 13.34 | 13.15 | qfq | 39,435,259 | 510,336,092 | -1.04% |
| 2025-11-12 | 12.55 | 13.53 | 12.50 | 13.48 | 13.29 | qfq | 52,883,449 | 694,390,139 | 7.32% |
| 2025-11-11 | 12.94 | 13.08 | 12.51 | 12.56 | 12.38 | qfq | 36,847,109 | 469,434,577 | -2.33% |
| 2025-11-10 | 13.17 | 13.98 | 12.74 | 12.86 | 12.68 | qfq | 62,709,429 | 830,577,077 | 1.18% |
| 2025-11-07 | 11.50 | 12.71 | 11.42 | 12.71 | 12.53 | qfq | 28,460,301 | 350,772,194 | 10.04% |
| 2025-11-06 | 11.37 | 11.84 | 11.26 | 11.55 | 11.39 | qfq | 26,392,400 | 305,215,711 | 0.61% |
| 2025-11-05 | 11.25 | 11.49 | 11.17 | 11.48 | 11.32 | qfq | 20,791,750 | 236,711,886 | 1.68% |
| 2025-11-04 | 11.14 | 11.49 | 10.98 | 11.29 | 11.13 | qfq | 27,033,462 | 303,839,078 | 0.80% |
| 2025-11-03 | 11.00 | 11.48 | 10.91 | 11.20 | 11.04 | qfq | 36,178,214 | 404,179,932 | 2.75% |
| 2025-10-31 | 11.04 | 11.10 | 10.67 | 10.90 | 10.74 | qfq | 41,782,485 | 453,625,721 | -1.18% |
| 2025-10-30 | 10.61 | 11.03 | 10.61 | 11.03 | 10.87 | qfq | 19,595,092 | 214,263,722 | 9.97% |
| 2025-10-29 | 9.92 | 10.05 | 9.78 | 10.03 | 9.89 | qfq | 6,463,370 | 64,357,974 | 1.01% |
| 2025-10-28 | 9.78 | 10.00 | 9.76 | 9.93 | 9.79 | qfq | 5,588,520 | 55,385,142 | 1.02% |
| 2025-10-27 | 9.88 | 9.98 | 9.75 | 9.83 | 9.69 | qfq | 5,005,550 | 49,226,680 | -0.20% |
| 2025-10-24 | 9.93 | 9.96 | 9.82 | 9.85 | 9.71 | qfq | 4,353,800 | 42,995,609 | -0.81% |
| 2025-10-23 | 9.91 | 9.96 | 9.82 | 9.93 | 9.79 | qfq | 3,855,300 | 38,086,702 | -0.10% |
| 2025-10-22 | 9.93 | 10.04 | 9.88 | 9.94 | 9.80 | qfq | 5,377,500 | 53,657,125 | 0.10% |
| 2025-10-21 | 9.88 | 9.94 | 9.82 | 9.93 | 9.79 | qfq | 6,182,700 | 61,031,512 | 0.51% |
| 2025-10-20 | 9.98 | 9.98 | 9.74 | 9.88 | 9.74 | qfq | 8,048,394 | 79,263,208 | 0.92% |
| 2025-10-17 | 9.83 | 9.97 | 9.78 | 9.79 | 9.65 | qfq | 8,213,512 | 81,024,164 | -0.10% |
| 2025-10-16 | 9.78 | 9.86 | 9.73 | 9.80 | 9.66 | qfq | 5,703,600 | 55,871,730 | 0.10% |
| 2025-10-15 | 9.64 | 9.81 | 9.55 | 9.79 | 9.65 | qfq | 7,215,000 | 70,206,733 | 1.45% |
| 2025-10-14 | 9.50 | 9.75 | 9.50 | 9.65 | 9.51 | qfq | 7,524,950 | 72,502,993 | 1.69% |
| 2025-10-13 | 9.50 | 9.51 | 9.25 | 9.49 | 9.35 | qfq | 6,045,320 | 56,935,461 | -1.35% |
| 2025-10-10 | 9.39 | 9.73 | 9.35 | 9.62 | 9.48 | qfq | 8,416,718 | 80,565,155 | 2.45% |
| 2025-10-09 | 9.47 | 9.48 | 9.30 | 9.39 | 9.26 | qfq | 5,365,300 | 50,180,271 | -0.63% |
| 2025-09-30 | 9.47 | 9.51 | 9.38 | 9.45 | 9.32 | qfq | 3,784,550 | 35,785,426 | 0.11% |
| 2025-09-29 | 9.44 | 9.47 | 9.22 | 9.44 | 9.31 | qfq | 5,277,350 | 49,435,479 | 0.00% |
| 2025-09-26 | 9.40 | 9.47 | 9.27 | 9.44 | 9.31 | qfq | 4,293,150 | 40,302,122 | -0.21% |
| 2025-09-25 | 9.54 | 9.59 | 9.42 | 9.46 | 9.33 | qfq | 4,189,200 | 39,766,251 | -0.73% |
| 2025-09-24 | 9.40 | 9.55 | 9.33 | 9.53 | 9.39 | qfq | 5,043,000 | 47,888,213 | 1.28% |
| 2025-09-23 | 9.40 | 9.47 | 9.16 | 9.41 | 9.28 | qfq | 8,084,050 | 75,129,256 | -0.63% |
| 2025-09-22 | 9.57 | 9.61 | 9.39 | 9.47 | 9.34 | qfq | 4,041,650 | 38,259,443 | -0.73% |
| 2025-09-19 | 9.58 | 9.66 | 9.45 | 9.54 | 9.40 | qfq | 5,998,550 | 57,196,315 | -0.63% |
| 2025-09-18 | 9.85 | 9.89 | 9.55 | 9.60 | 9.46 | qfq | 10,382,990 | 100,650,103 | -2.74% |
| 2025-09-17 | 9.94 | 9.99 | 9.83 | 9.87 | 9.73 | qfq | 6,269,798 | 62,040,638 | -0.70% |
| 2025-09-16 | 10.02 | 10.04 | 9.81 | 9.94 | 9.80 | qfq | 6,849,200 | 67,924,274 | -0.70% |
| 2025-09-15 | 10.04 | 10.06 | 9.90 | 10.01 | 9.87 | qfq | 7,431,247 | 74,097,494 | -0.69% |
| 2025-09-12 | 10.27 | 10.29 | 10.01 | 10.08 | 9.94 | qfq | 10,139,644 | 102,290,331 | -1.37% |
| 2025-09-11 | 9.96 | 10.22 | 9.83 | 10.22 | 10.07 | qfq | 10,251,244 | 103,039,006 | 2.00% |
| 2025-09-10 | 10.10 | 10.18 | 9.96 | 10.02 | 9.88 | qfq | 8,205,941 | 82,275,717 | -0.79% |
| 2025-09-09 | 10.20 | 10.34 | 10.06 | 10.10 | 9.96 | qfq | 11,854,765 | 120,721,173 | -1.27% |
| 2025-09-08 | 9.99 | 10.26 | 9.96 | 10.23 | 10.08 | qfq | 12,925,050 | 131,448,252 | 1.89% |
| 2025-09-05 | 9.88 | 10.14 | 9.74 | 10.04 | 9.90 | qfq | 12,521,500 | 124,666,269 | 1.62% |
| 2025-09-04 | 9.79 | 10.07 | 9.74 | 9.88 | 9.74 | qfq | 16,104,597 | 159,173,519 | 1.54% |
| 2025-09-03 | 10.10 | 10.40 | 9.70 | 9.73 | 9.59 | qfq | 19,497,663 | 194,237,692 | -4.70% |
| 2025-09-02 | 10.40 | 10.48 | 10.06 | 10.21 | 10.06 | qfq | 22,247,963 | 227,593,562 | -2.48% |
| 2025-09-01 | 9.99 | 10.97 | 9.94 | 10.47 | 10.32 | qfq | 34,738,969 | 364,419,042 | 5.02% |
| 2025-08-29 | 10.30 | 10.30 | 9.90 | 9.97 | 9.83 | qfq | 24,721,347 | 247,924,732 | -2.73% |
| 2025-08-28 | 10.41 | 10.59 | 10.06 | 10.25 | 10.10 | qfq | 51,932,006 | 531,794,886 | -4.56% |
| 2025-08-27 | 10.25 | 10.74 | 10.25 | 10.74 | 10.59 | qfq | 43,656,823 | 466,553,563 | 10.04% |
| 2025-08-26 | 9.67 | 9.87 | 9.63 | 9.76 | 9.62 | qfq | 6,501,550 | 63,319,552 | 0.93% |
| 2025-08-25 | 9.70 | 9.75 | 9.60 | 9.67 | 9.53 | qfq | 6,584,456 | 63,569,897 | -0.10% |
| 2025-08-22 | 9.80 | 9.80 | 9.60 | 9.68 | 9.54 | qfq | 7,154,000 | 69,098,683 | -1.02% |
| 2025-08-21 | 9.74 | 9.84 | 9.73 | 9.78 | 9.64 | qfq | 7,040,600 | 68,955,302 | 0.20% |
| 2025-08-20 | 9.77 | 9.90 | 9.67 | 9.76 | 9.62 | qfq | 9,715,558 | 95,019,101 | 0.62% |
| 2025-08-19 | 9.66 | 9.83 | 9.63 | 9.70 | 9.56 | qfq | 8,459,300 | 82,277,971 | 0.31% |
| 2025-08-18 | 9.78 | 9.83 | 9.62 | 9.67 | 9.53 | qfq | 9,053,100 | 87,917,045 | -1.02% |
| 2025-08-15 | 9.68 | 9.78 | 9.63 | 9.77 | 9.63 | qfq | 7,605,100 | 73,818,802 | 0.31% |
| 2025-08-14 | 9.83 | 9.87 | 9.66 | 9.74 | 9.60 | qfq | 10,544,615 | 102,599,253 | -1.32% |
| 2025-08-13 | 9.98 | 10.05 | 9.75 | 9.87 | 9.73 | qfq | 12,152,350 | 119,704,450 | -1.40% |
| 2025-08-12 | 9.83 | 10.26 | 9.78 | 10.01 | 9.87 | qfq | 16,245,500 | 163,233,883 | 2.14% |
| 2025-08-11 | 9.72 | 9.80 | 9.61 | 9.80 | 9.66 | qfq | 8,569,100 | 83,235,458 | 1.03% |
| 2025-08-08 | 9.54 | 9.92 | 9.52 | 9.70 | 9.56 | qfq | 10,359,600 | 100,618,954 | 1.68% |
| 2025-08-07 | 9.50 | 9.83 | 9.48 | 9.54 | 9.40 | qfq | 9,137,050 | 87,910,558 | 0.53% |
| 2025-08-06 | 9.56 | 9.70 | 9.47 | 9.49 | 9.35 | qfq | 7,708,800 | 73,696,860 | -0.94% |
| 2025-08-05 | 9.47 | 9.59 | 9.45 | 9.58 | 9.44 | qfq | 7,341,300 | 69,959,783 | 1.38% |
| 2025-08-04 | 9.38 | 9.46 | 9.29 | 9.45 | 9.32 | qfq | 6,573,750 | 61,673,652 | 0.96% |
| 2025-08-01 | 9.22 | 9.43 | 9.22 | 9.36 | 9.23 | qfq | 5,645,450 | 52,824,433 | 1.08% |
| 2025-07-31 | 9.30 | 9.39 | 9.22 | 9.26 | 9.13 | qfq | 5,471,600 | 50,904,642 | -0.54% |
| 2025-07-30 | 9.25 | 9.40 | 9.22 | 9.31 | 9.18 | qfq | 5,969,879 | 55,660,518 | 0.11% |
| 2025-07-29 | 9.30 | 9.32 | 9.17 | 9.30 | 9.17 | qfq | 4,608,500 | 42,627,586 | 0.43% |
| 2025-07-28 | 9.29 | 9.37 | 9.20 | 9.26 | 9.13 | qfq | 5,323,099 | 49,439,018 | -0.22% |
| 2025-07-25 | 9.18 | 9.36 | 9.12 | 9.28 | 9.15 | qfq | 6,318,150 | 58,613,917 | 0.87% |
| 2025-07-24 | 9.13 | 9.25 | 9.05 | 9.20 | 9.07 | qfq | 5,444,900 | 49,896,892 | 1.10% |
| 2025-07-23 | 9.15 | 9.22 | 9.08 | 9.10 | 8.97 | qfq | 5,615,450 | 51,330,108 | -0.55% |
| 2025-07-22 | 9.19 | 9.20 | 9.08 | 9.15 | 9.02 | qfq | 3,717,300 | 33,992,073 | -0.11% |
| 2025-07-21 | 9.05 | 9.18 | 8.96 | 9.16 | 9.03 | qfq | 4,727,150 | 43,108,742 | 1.33% |
| 2025-07-18 | 9.05 | 9.08 | 8.90 | 9.04 | 8.91 | qfq | 4,674,350 | 41,960,203 | 0.00% |
| 2025-07-17 | 9.03 | 9.09 | 8.98 | 9.04 | 8.91 | qfq | 3,812,371 | 34,455,983 | 0.33% |
| 2025-07-16 | 8.90 | 9.02 | 8.87 | 9.01 | 8.88 | qfq | 4,502,600 | 40,393,070 | 1.35% |
| 2025-07-15 | 8.90 | 8.96 | 8.79 | 8.89 | 8.76 | qfq | 3,797,750 | 33,693,726 | -0.56% |
| 2025-07-14 | 8.85 | 8.94 | 8.83 | 8.94 | 8.81 | qfq | 3,780,413 | 33,673,753 | 1.02% |
| 2025-07-11 | 8.79 | 8.88 | 8.77 | 8.85 | 8.72 | qfq | 4,083,900 | 36,102,979 | 0.23% |
| 2025-07-10 | 8.78 | 8.88 | 8.74 | 8.83 | 8.70 | qfq | 3,625,700 | 31,999,913 | 0.80% |
| 2025-07-09 | 8.78 | 8.81 | 8.74 | 8.76 | 8.64 | qfq | 3,434,200 | 30,137,374 | -0.34% |
| 2025-07-08 | 8.74 | 8.84 | 8.73 | 8.79 | 8.66 | qfq | 3,801,812 | 33,440,472 | 0.46% |
| 2025-07-07 | 8.75 | 8.84 | 8.70 | 8.75 | 8.63 | qfq | 2,887,250 | 25,289,448 | 0.11% |
| 2025-07-04 | 8.82 | 8.87 | 8.72 | 8.74 | 8.62 | qfq | 3,622,100 | 31,743,857 | -0.57% |
| 2025-07-03 | 8.69 | 8.80 | 8.66 | 8.79 | 8.66 | qfq | 3,472,750 | 30,406,534 | 1.15% |
| 2025-07-02 | 8.70 | 8.75 | 8.63 | 8.69 | 8.57 | qfq | 3,224,800 | 27,982,888 | -0.34% |
| 2025-07-01 | 8.60 | 8.73 | 8.59 | 8.72 | 8.60 | qfq | 5,063,450 | 43,962,975 | 1.40% |
| 2025-06-30 | 8.49 | 8.61 | 8.43 | 8.60 | 8.48 | qfq | 4,297,950 | 36,732,748 | 1.53% |
| 2025-06-27 | 8.39 | 8.50 | 8.38 | 8.47 | 8.35 | qfq | 3,305,850 | 27,980,670 | 0.71% |
| 2025-06-26 | 8.57 | 8.61 | 8.39 | 8.41 | 8.29 | qfq | 5,860,320 | 49,511,325 | -2.66% |
| 2025-06-25 | 8.61 | 8.65 | 8.51 | 8.64 | 8.52 | qfq | 3,305,820 | 28,391,578 | 0.23% |
| 2025-06-24 | 8.50 | 8.62 | 8.47 | 8.62 | 8.50 | qfq | 3,249,850 | 27,856,788 | 1.53% |
| 2025-06-23 | 8.36 | 8.51 | 8.29 | 8.49 | 8.37 | qfq | 3,119,850 | 26,347,117 | 1.43% |
| 2025-06-20 | 8.30 | 8.42 | 8.28 | 8.37 | 8.25 | qfq | 3,202,750 | 26,821,943 | 0.97% |
| 2025-06-19 | 8.42 | 8.49 | 8.27 | 8.29 | 8.17 | qfq | 3,542,750 | 29,627,819 | -2.24% |
| 2025-06-18 | 8.58 | 8.68 | 8.44 | 8.48 | 8.30 | qfq | 6,700,170 | 57,074,493 | -2.53% |
| 2025-06-17 | 8.63 | 9.26 | 8.63 | 8.70 | 8.52 | qfq | 9,273,320 | 81,477,285 | 1.05% |
| 2025-06-16 | 8.60 | 8.69 | 8.58 | 8.61 | 8.43 | qfq | 3,955,000 | 34,113,949 | 0.12% |
| 2025-06-13 | 8.82 | 8.89 | 8.59 | 8.60 | 8.42 | qfq | 5,159,400 | 44,803,206 | -2.82% |
| 2025-06-12 | 8.87 | 8.91 | 8.77 | 8.85 | 8.66 | qfq | 2,918,400 | 25,767,828 | -0.45% |
| 2025-06-11 | 8.87 | 8.96 | 8.85 | 8.89 | 8.70 | qfq | 3,627,300 | 32,300,285 | 0.00% |
| 2025-06-10 | 8.90 | 8.96 | 8.74 | 8.89 | 8.70 | qfq | 5,662,750 | 50,264,020 | 0.00% |
| 2025-06-09 | 8.78 | 8.94 | 8.77 | 8.89 | 8.70 | qfq | 4,484,370 | 39,792,564 | 1.48% |
| 2025-06-06 | 8.75 | 8.81 | 8.71 | 8.76 | 8.58 | qfq | 2,555,450 | 22,345,696 | 0.11% |
| 2025-06-05 | 8.85 | 8.88 | 8.72 | 8.75 | 8.57 | qfq | 2,895,050 | 25,398,165 | -1.13% |
| 2025-06-04 | 8.86 | 8.89 | 8.78 | 8.85 | 8.66 | qfq | 3,598,650 | 31,747,093 | 0.11% |
| 2025-06-03 | 8.65 | 8.88 | 8.62 | 8.84 | 8.65 | qfq | 5,015,518 | 44,154,518 | 1.73% |
| 2025-05-30 | 8.72 | 8.79 | 8.66 | 8.69 | 8.51 | qfq | 3,411,900 | 29,778,407 | -0.34% |
| 2025-05-29 | 8.56 | 8.74 | 8.51 | 8.72 | 8.54 | qfq | 3,415,200 | 29,641,508 | 1.87% |
| 2025-05-28 | 8.63 | 8.68 | 8.53 | 8.56 | 8.38 | qfq | 2,601,250 | 22,315,510 | -0.93% |
| 2025-05-27 | 8.62 | 8.67 | 8.51 | 8.64 | 8.46 | qfq | 2,652,700 | 22,839,445 | 0.47% |
| 2025-05-26 | 8.71 | 8.75 | 8.53 | 8.60 | 8.42 | qfq | 4,421,550 | 38,071,820 | -1.04% |
| 2025-05-23 | 8.70 | 8.86 | 8.68 | 8.69 | 8.51 | qfq | 4,407,300 | 38,679,066 | 0.12% |
| 2025-05-22 | 8.80 | 8.84 | 8.66 | 8.68 | 8.50 | qfq | 3,569,000 | 31,135,105 | -1.36% |
| 2025-05-21 | 8.83 | 8.89 | 8.78 | 8.80 | 8.61 | qfq | 3,642,900 | 32,168,829 | -0.45% |
| 2025-05-20 | 8.74 | 8.95 | 8.69 | 8.84 | 8.65 | qfq | 5,562,100 | 49,105,067 | 1.49% |
| 2025-05-19 | 8.64 | 8.73 | 8.58 | 8.71 | 8.53 | qfq | 4,048,300 | 34,995,095 | 0.69% |
| 2025-05-16 | 8.57 | 8.74 | 8.50 | 8.65 | 8.47 | qfq | 5,176,768 | 44,534,327 | 0.58% |
| 2025-05-15 | 8.80 | 8.80 | 8.53 | 8.60 | 8.42 | qfq | 8,255,400 | 71,299,571 | -2.38% |
| 2025-05-14 | 8.62 | 8.86 | 8.60 | 8.81 | 8.62 | qfq | 9,968,100 | 86,708,145 | 2.80% |
| 2025-05-13 | 8.48 | 8.62 | 8.45 | 8.57 | 8.39 | qfq | 6,426,100 | 54,798,531 | 1.78% |
| 2025-05-12 | 8.47 | 8.52 | 8.29 | 8.42 | 8.24 | qfq | 4,557,500 | 38,201,820 | 0.60% |
| 2025-05-09 | 8.38 | 8.45 | 8.32 | 8.37 | 8.19 | qfq | 3,181,850 | 26,686,065 | -0.12% |
| 2025-05-08 | 8.26 | 8.41 | 8.24 | 8.38 | 8.20 | qfq | 3,310,400 | 27,685,857 | 1.09% |
| 2025-05-07 | 8.32 | 8.36 | 8.24 | 8.29 | 8.12 | qfq | 4,593,400 | 38,127,831 | 0.36% |
| 2025-05-06 | 8.14 | 8.26 | 8.10 | 8.26 | 8.09 | qfq | 4,662,628 | 38,168,173 | 2.61% |
| 2025-04-30 | 8.08 | 8.17 | 8.05 | 8.05 | 7.88 | qfq | 4,031,850 | 32,713,306 | -0.25% |
| 2025-04-29 | 7.97 | 8.12 | 7.94 | 8.07 | 7.90 | qfq | 6,500,850 | 52,310,068 | 1.13% |
| 2025-04-28 | 8.40 | 8.40 | 7.98 | 7.98 | 7.81 | qfq | 9,789,266 | 78,925,356 | -6.34% |
| 2025-04-25 | 8.51 | 8.61 | 8.46 | 8.52 | 8.34 | qfq | 3,788,750 | 32,280,966 | 0.00% |
| 2025-04-24 | 8.52 | 8.59 | 8.46 | 8.52 | 8.34 | qfq | 4,153,700 | 35,427,016 | 0.47% |
| 2025-04-23 | 8.48 | 8.57 | 8.46 | 8.48 | 8.30 | qfq | 3,703,450 | 31,504,704 | 0.12% |
| 2025-04-22 | 8.37 | 8.52 | 8.36 | 8.47 | 8.29 | qfq | 4,493,230 | 37,980,485 | 0.71% |
| 2025-04-21 | 8.21 | 8.42 | 8.16 | 8.41 | 8.23 | qfq | 4,402,380 | 36,816,023 | 2.06% |
| 2025-04-18 | 8.27 | 8.40 | 8.18 | 8.24 | 8.07 | qfq | 4,396,100 | 36,283,097 | -0.96% |
| 2025-04-17 | 8.29 | 8.38 | 8.24 | 8.32 | 8.14 | qfq | 6,998,380 | 58,260,238 | 0.36% |
| 2025-04-16 | 8.60 | 8.69 | 8.20 | 8.29 | 8.12 | qfq | 13,213,950 | 110,437,987 | -3.60% |
| 2025-04-15 | 8.16 | 9.01 | 8.11 | 8.60 | 8.42 | qfq | 20,015,450 | 173,607,861 | 5.01% |
| 2025-04-14 | 8.11 | 8.30 | 8.09 | 8.19 | 8.02 | qfq | 4,524,949 | 37,079,006 | 2.12% |
| 2025-04-11 | 7.96 | 8.13 | 7.96 | 8.02 | 7.85 | qfq | 3,729,350 | 29,990,934 | 0.25% |
| 2025-04-10 | 7.95 | 8.12 | 7.94 | 8.00 | 7.83 | qfq | 5,785,149 | 46,467,613 | 1.91% |
| 2025-04-09 | 7.72 | 7.90 | 7.21 | 7.85 | 7.68 | qfq | 9,174,283 | 69,804,737 | 0.77% |
| 2025-04-08 | 8.09 | 8.35 | 7.61 | 7.79 | 7.63 | qfq | 12,925,883 | 102,190,192 | -6.48% |
| 2025-04-07 | 8.90 | 8.90 | 8.33 | 8.33 | 8.15 | qfq | 7,230,900 | 61,363,710 | -10.04% |
| 2025-04-03 | 9.16 | 9.32 | 9.13 | 9.26 | 9.07 | qfq | 4,755,300 | 43,927,618 | 0.22% |
| 2025-04-02 | 9.18 | 9.27 | 9.14 | 9.24 | 9.05 | qfq | 4,696,794 | 43,305,393 | 0.11% |
| 2025-04-01 | 8.89 | 9.30 | 8.89 | 9.23 | 9.04 | qfq | 8,203,832 | 75,456,015 | 3.82% |
| 2025-03-31 | 9.09 | 9.09 | 8.76 | 8.89 | 8.70 | qfq | 4,819,533 | 42,841,421 | -1.88% |
| 2025-03-28 | 9.14 | 9.20 | 9.03 | 9.06 | 8.87 | qfq | 3,902,550 | 35,538,755 | -0.98% |
| 2025-03-27 | 9.05 | 9.18 | 8.90 | 9.15 | 8.96 | qfq | 4,930,200 | 44,754,899 | 1.10% |
| 2025-03-26 | 8.94 | 9.07 | 8.88 | 9.05 | 8.86 | qfq | 3,778,433 | 34,097,540 | 1.23% |
| 2025-03-25 | 8.86 | 8.97 | 8.76 | 8.94 | 8.75 | qfq | 3,800,050 | 33,758,102 | 0.90% |
| 2025-03-24 | 9.06 | 9.07 | 8.71 | 8.86 | 8.67 | qfq | 6,699,900 | 59,438,758 | -2.10% |
| 2025-03-21 | 9.19 | 9.24 | 9.04 | 9.05 | 8.86 | qfq | 5,261,400 | 47,990,310 | -1.52% |
| 2025-03-20 | 9.23 | 9.25 | 9.16 | 9.19 | 9.00 | qfq | 4,085,550 | 37,579,002 | -0.43% |
| 2025-03-19 | 9.30 | 9.36 | 9.21 | 9.23 | 9.04 | qfq | 5,418,250 | 50,257,161 | -1.18% |
| 2025-03-18 | 9.40 | 9.52 | 9.25 | 9.34 | 9.14 | qfq | 9,866,744 | 92,064,985 | -1.37% |
| 2025-03-17 | 9.29 | 9.66 | 9.19 | 9.47 | 9.27 | qfq | 19,963,000 | 188,515,199 | 4.99% |
| 2025-03-14 | 8.72 | 9.03 | 8.72 | 9.02 | 8.83 | qfq | 7,893,600 | 70,163,906 | 3.20% |
| 2025-03-13 | 8.82 | 8.86 | 8.67 | 8.74 | 8.56 | qfq | 4,385,750 | 38,324,333 | -0.91% |
| 2025-03-12 | 8.86 | 8.90 | 8.78 | 8.82 | 8.63 | qfq | 3,350,976 | 29,560,898 | -0.34% |
| 2025-03-11 | 8.82 | 8.85 | 8.75 | 8.85 | 8.66 | qfq | 4,282,650 | 37,674,967 | -0.56% |
| 2025-03-10 | 8.83 | 8.99 | 8.81 | 8.90 | 8.71 | qfq | 4,753,114 | 42,239,255 | 1.02% |
| 2025-03-07 | 8.89 | 8.93 | 8.74 | 8.81 | 8.62 | qfq | 5,458,350 | 48,154,558 | -1.01% |
| 2025-03-06 | 8.95 | 8.95 | 8.85 | 8.90 | 8.71 | qfq | 4,815,214 | 42,856,928 | 0.00% |
| 2025-03-05 | 9.02 | 9.05 | 8.84 | 8.90 | 8.71 | qfq | 4,351,550 | 38,680,379 | -1.33% |
| 2025-03-04 | 8.92 | 9.08 | 8.87 | 9.02 | 8.83 | qfq | 4,256,050 | 38,322,747 | 0.89% |
| 2025-03-03 | 8.86 | 9.06 | 8.86 | 8.94 | 8.75 | qfq | 4,794,750 | 43,043,044 | 0.90% |
| 2025-02-28 | 9.02 | 9.06 | 8.86 | 8.86 | 8.67 | qfq | 4,439,500 | 39,767,153 | -1.66% |
| 2025-02-27 | 8.99 | 9.04 | 8.87 | 9.01 | 8.82 | qfq | 5,287,500 | 47,336,792 | -0.22% |
| 2025-02-26 | 9.00 | 9.05 | 8.96 | 9.03 | 8.84 | qfq | 4,169,600 | 37,521,039 | 0.67% |
| 2025-02-25 | 9.07 | 9.10 | 8.95 | 8.97 | 8.78 | qfq | 6,091,250 | 54,891,648 | -1.64% |
| 2025-02-24 | 9.14 | 9.16 | 9.03 | 9.12 | 8.93 | qfq | 6,784,100 | 61,696,775 | -0.22% |
| 2025-02-21 | 9.26 | 9.33 | 9.04 | 9.14 | 8.95 | qfq | 8,746,737 | 79,751,793 | -1.30% |
| 2025-02-20 | 9.09 | 9.33 | 9.05 | 9.26 | 9.07 | qfq | 7,110,256 | 65,840,977 | 1.87% |
| 2025-02-19 | 8.99 | 9.15 | 8.93 | 9.09 | 8.90 | qfq | 6,109,600 | 55,315,124 | 1.22% |
| 2025-02-18 | 9.35 | 9.39 | 8.95 | 8.98 | 8.79 | qfq | 11,145,350 | 101,735,213 | -4.57% |
| 2025-02-17 | 9.50 | 9.59 | 9.34 | 9.41 | 9.21 | qfq | 10,367,709 | 98,113,839 | 0.53% |
| 2025-02-14 | 9.32 | 9.52 | 9.27 | 9.36 | 9.16 | qfq | 10,919,150 | 102,736,316 | 1.19% |
| 2025-02-13 | 9.23 | 9.50 | 9.17 | 9.25 | 9.06 | qfq | 12,826,200 | 119,810,711 | 0.00% |
| 2025-02-12 | 9.28 | 9.30 | 9.13 | 9.25 | 9.06 | qfq | 9,440,350 | 86,857,394 | -0.43% |
| 2025-02-11 | 9.59 | 9.60 | 9.24 | 9.29 | 9.09 | qfq | 11,422,350 | 106,631,713 | -3.13% |
| 2025-02-10 | 9.45 | 9.65 | 9.27 | 9.59 | 9.39 | qfq | 13,174,500 | 124,920,602 | 1.80% |
| 2025-02-07 | 9.16 | 9.63 | 9.05 | 9.42 | 9.22 | qfq | 16,252,850 | 151,829,770 | 2.95% |
| 2025-02-06 | 9.39 | 9.44 | 9.06 | 9.15 | 8.96 | qfq | 15,295,500 | 141,096,909 | -2.56% |
| 2025-02-05 | 9.59 | 9.74 | 9.34 | 9.39 | 9.19 | qfq | 7,630,500 | 71,889,871 | -1.88% |
| 2025-01-27 | 9.67 | 9.85 | 9.56 | 9.57 | 9.37 | qfq | 10,934,200 | 105,945,073 | 0.74% |
| 2025-01-24 | 9.29 | 9.58 | 9.08 | 9.50 | 9.30 | qfq | 10,388,721 | 96,754,572 | 2.26% |
| 2025-01-23 | 9.62 | 9.69 | 9.27 | 9.29 | 9.09 | qfq | 10,218,250 | 96,619,854 | -2.93% |
| 2025-01-22 | 9.65 | 9.65 | 9.48 | 9.57 | 9.37 | qfq | 8,972,050 | 85,916,235 | -1.14% |
| 2025-01-21 | 9.80 | 9.85 | 9.63 | 9.68 | 9.48 | qfq | 6,260,483 | 60,715,080 | -1.02% |
| 2025-01-20 | 9.68 | 9.85 | 9.56 | 9.78 | 9.57 | qfq | 10,281,215 | 100,217,766 | 1.14% |
| 2025-01-17 | 9.51 | 9.75 | 9.47 | 9.67 | 9.47 | qfq | 10,412,037 | 100,443,608 | 1.79% |
| 2025-01-16 | 9.50 | 9.57 | 9.33 | 9.50 | 9.30 | qfq | 10,718,650 | 101,371,712 | 0.00% |
| 2025-01-15 | 9.25 | 9.57 | 9.23 | 9.50 | 9.30 | qfq | 14,157,000 | 134,032,415 | 1.71% |
| 2025-01-14 | 8.96 | 9.36 | 8.85 | 9.34 | 9.14 | qfq | 15,879,909 | 145,594,799 | 6.26% |
| 2025-01-13 | 8.30 | 8.83 | 8.16 | 8.79 | 8.61 | qfq | 10,077,400 | 86,671,605 | 4.52% |
| 2025-01-10 | 8.75 | 8.79 | 8.39 | 8.41 | 8.23 | qfq | 6,754,094 | 57,708,117 | -3.56% |
| 2025-01-09 | 8.61 | 8.80 | 8.51 | 8.72 | 8.54 | qfq | 6,189,000 | 53,895,949 | 0.69% |
| 2025-01-08 | 8.63 | 8.75 | 8.45 | 8.66 | 8.48 | qfq | 5,731,150 | 49,215,579 | 0.12% |
| 2025-01-07 | 8.56 | 8.65 | 8.49 | 8.65 | 8.47 | qfq | 4,649,509 | 39,739,523 | 1.05% |
| 2025-01-06 | 8.43 | 8.70 | 8.24 | 8.56 | 8.38 | qfq | 5,677,809 | 48,469,909 | 1.42% |
| 2025-01-03 | 8.66 | 8.70 | 8.34 | 8.44 | 8.26 | qfq | 6,459,300 | 55,001,196 | -2.43% |
| 2025-01-02 | 8.73 | 8.95 | 8.53 | 8.65 | 8.47 | qfq | 7,923,750 | 69,312,373 | -0.92% |
| 2024-12-31 | 8.89 | 9.20 | 8.70 | 8.73 | 8.55 | qfq | 9,027,909 | 80,993,056 | -1.80% |
| 2024-12-30 | 8.91 | 8.96 | 8.79 | 8.89 | 8.70 | qfq | 4,024,500 | 35,722,810 | -0.67% |
| 2024-12-27 | 8.89 | 9.00 | 8.71 | 8.95 | 8.76 | qfq | 6,428,600 | 57,391,885 | 1.02% |
| 2024-12-26 | 8.65 | 9.17 | 8.61 | 8.86 | 8.67 | qfq | 8,245,316 | 73,369,271 | 1.61% |
| 2024-12-25 | 8.86 | 8.95 | 8.64 | 8.72 | 8.54 | qfq | 5,265,366 | 46,247,908 | -0.57% |
| 2024-12-24 | 8.81 | 8.89 | 8.69 | 8.77 | 8.59 | qfq | 5,259,016 | 46,120,551 | -0.23% |
| 2024-12-23 | 9.13 | 9.14 | 8.72 | 8.79 | 8.61 | qfq | 8,185,050 | 72,839,100 | -3.62% |
| 2024-12-20 | 8.83 | 9.30 | 8.75 | 9.12 | 8.93 | qfq | 13,561,692 | 123,641,017 | 3.17% |
| 2024-12-19 | 8.77 | 8.90 | 8.69 | 8.84 | 8.65 | qfq | 5,125,800 | 45,019,162 | -0.45% |
| 2024-12-18 | 8.73 | 9.00 | 8.66 | 8.88 | 8.69 | qfq | 7,271,610 | 64,360,204 | 1.72% |
| 2024-12-17 | 9.08 | 9.11 | 8.68 | 8.73 | 8.55 | qfq | 8,504,950 | 75,039,145 | -3.96% |
| 2024-12-16 | 9.03 | 9.23 | 9.03 | 9.09 | 8.90 | qfq | 8,440,500 | 77,140,694 | 0.78% |
| 2024-12-13 | 9.18 | 9.22 | 9.00 | 9.02 | 8.83 | qfq | 9,042,476 | 82,175,242 | -2.38% |
| 2024-12-12 | 9.08 | 9.26 | 9.08 | 9.24 | 9.05 | qfq | 10,406,401 | 95,642,840 | 1.32% |
| 2024-12-11 | 9.03 | 9.12 | 9.00 | 9.12 | 8.93 | qfq | 6,974,200 | 63,268,798 | 1.11% |
| 2024-12-10 | 9.23 | 9.30 | 9.00 | 9.02 | 8.83 | qfq | 8,945,698 | 81,518,850 | -0.33% |
| 2024-12-09 | 9.09 | 9.21 | 8.97 | 9.05 | 8.86 | qfq | 7,981,248 | 72,521,681 | 0.00% |
| 2024-12-06 | 8.93 | 9.10 | 8.90 | 9.05 | 8.86 | qfq | 8,870,850 | 79,836,804 | 1.12% |
| 2024-12-05 | 8.82 | 8.96 | 8.79 | 8.95 | 8.76 | qfq | 6,500,200 | 57,791,115 | 1.13% |
| 2024-12-04 | 8.97 | 9.02 | 8.79 | 8.85 | 8.66 | qfq | 8,725,300 | 77,706,499 | -1.88% |
| 2024-12-03 | 9.15 | 9.22 | 8.95 | 9.02 | 8.83 | qfq | 11,349,318 | 102,752,606 | -1.53% |
| 2024-12-02 | 9.01 | 9.25 | 8.99 | 9.16 | 8.97 | qfq | 14,086,903 | 129,068,676 | 1.78% |
| 2024-11-29 | 8.94 | 9.19 | 8.82 | 9.00 | 8.81 | qfq | 14,368,798 | 129,040,118 | 0.11% |
| 2024-11-28 | 9.01 | 9.39 | 8.92 | 8.99 | 8.80 | qfq | 18,120,509 | 164,850,802 | -1.21% |
| 2024-11-27 | 9.01 | 9.15 | 8.77 | 9.10 | 8.91 | qfq | 19,343,868 | 172,453,735 | 0.00% |
| 2024-11-26 | 9.23 | 9.49 | 9.06 | 9.10 | 8.91 | qfq | 27,533,924 | 253,507,593 | -4.91% |
| 2024-11-25 | 9.91 | 10.03 | 9.11 | 9.57 | 9.37 | qfq | 47,377,447 | 454,360,527 | -5.06% |
| 2024-11-22 | 10.52 | 10.52 | 9.86 | 10.08 | 9.87 | qfq | 61,150,107 | 623,672,206 | 5.44% |
| 2024-11-21 | 8.69 | 9.56 | 8.52 | 9.56 | 9.36 | qfq | 17,990,144 | 166,417,376 | 10.01% |
| 2024-11-20 | 8.56 | 8.70 | 8.49 | 8.69 | 8.51 | qfq | 6,162,350 | 53,077,096 | 1.28% |
| 2024-11-19 | 8.29 | 8.58 | 8.29 | 8.58 | 8.40 | qfq | 5,636,750 | 47,567,694 | 3.62% |
| 2024-11-18 | 8.33 | 8.48 | 8.24 | 8.28 | 8.11 | qfq | 6,088,300 | 50,930,148 | -0.60% |
| 2024-11-15 | 8.41 | 8.58 | 8.32 | 8.33 | 8.15 | qfq | 5,081,500 | 42,975,869 | -0.95% |
| 2024-11-14 | 8.71 | 8.74 | 8.40 | 8.41 | 8.23 | qfq | 6,514,900 | 55,536,563 | -3.22% |
| 2024-11-13 | 8.80 | 8.91 | 8.57 | 8.69 | 8.51 | qfq | 8,312,858 | 72,430,509 | -1.47% |
| 2024-11-12 | 8.80 | 8.99 | 8.72 | 8.82 | 8.63 | qfq | 10,642,050 | 94,574,459 | 0.68% |
| 2024-11-11 | 8.76 | 8.78 | 8.58 | 8.76 | 8.58 | qfq | 7,269,051 | 63,116,276 | 0.23% |
| 2024-11-08 | 8.90 | 8.90 | 8.60 | 8.74 | 8.56 | qfq | 8,064,700 | 70,161,496 | 0.00% |
| 2024-11-07 | 8.40 | 8.74 | 8.32 | 8.74 | 8.56 | qfq | 8,118,523 | 69,661,921 | 3.55% |
| 2024-11-06 | 8.52 | 8.56 | 8.35 | 8.44 | 8.26 | qfq | 6,383,000 | 53,978,422 | -0.71% |
| 2024-11-05 | 8.48 | 8.52 | 8.40 | 8.50 | 8.32 | qfq | 6,082,400 | 51,541,791 | 0.47% |
| 2024-11-04 | 8.25 | 8.50 | 8.25 | 8.46 | 8.28 | qfq | 5,128,950 | 43,118,278 | 2.55% |
| 2024-11-01 | 8.45 | 8.53 | 8.23 | 8.25 | 8.08 | qfq | 7,108,300 | 59,366,111 | -2.48% |
| 2024-10-31 | 8.60 | 8.77 | 8.42 | 8.46 | 8.28 | qfq | 7,669,148 | 65,474,819 | -0.24% |
| 2024-10-30 | 8.55 | 8.65 | 8.37 | 8.48 | 8.30 | qfq | 6,412,850 | 54,515,248 | -1.40% |
| 2024-10-29 | 8.80 | 8.88 | 8.56 | 8.60 | 8.42 | qfq | 5,408,150 | 46,970,883 | -1.38% |
| 2024-10-28 | 8.51 | 8.72 | 8.48 | 8.72 | 8.54 | qfq | 4,213,550 | 36,485,817 | 2.35% |
| 2024-10-25 | 8.41 | 8.55 | 8.41 | 8.52 | 8.34 | qfq | 3,719,550 | 31,614,410 | 0.95% |
| 2024-10-24 | 8.42 | 8.52 | 8.36 | 8.44 | 8.26 | qfq | 3,606,000 | 30,478,341 | 0.36% |
| 2024-10-23 | 8.54 | 8.54 | 8.36 | 8.41 | 8.23 | qfq | 4,056,000 | 34,238,775 | -0.94% |
| 2024-10-22 | 8.31 | 8.52 | 8.28 | 8.49 | 8.31 | qfq | 4,701,666 | 39,679,816 | 2.17% |
| 2024-10-21 | 8.24 | 8.34 | 8.21 | 8.31 | 8.14 | qfq | 5,500,416 | 45,527,485 | 0.97% |
| 2024-10-18 | 8.10 | 8.34 | 8.06 | 8.23 | 8.06 | qfq | 5,154,400 | 42,408,006 | 1.11% |
| 2024-10-17 | 8.34 | 8.34 | 8.11 | 8.14 | 7.97 | qfq | 2,726,410 | 22,429,060 | -0.49% |
| 2024-10-16 | 8.17 | 8.28 | 8.06 | 8.18 | 8.01 | qfq | 4,343,360 | 35,565,447 | 0.00% |
| 2024-10-15 | 8.20 | 8.35 | 8.18 | 8.18 | 8.01 | qfq | 3,954,650 | 32,685,864 | -1.21% |
| 2024-10-14 | 8.20 | 8.30 | 7.97 | 8.28 | 8.11 | qfq | 5,430,233 | 44,360,013 | 2.48% |
| 2024-10-11 | 8.31 | 8.32 | 8.01 | 8.08 | 7.91 | qfq | 6,146,550 | 50,062,511 | -2.77% |
| 2024-10-10 | 8.22 | 8.59 | 8.21 | 8.31 | 8.14 | qfq | 8,692,550 | 72,937,232 | 0.97% |
| 2024-10-09 | 9.00 | 9.00 | 8.23 | 8.23 | 8.06 | qfq | 12,828,060 | 109,731,957 | -9.86% |
| 2024-10-08 | 9.46 | 9.46 | 8.73 | 9.13 | 8.94 | qfq | 18,530,409 | 168,492,701 | 6.16% |
| 2024-09-30 | 8.13 | 8.68 | 8.01 | 8.60 | 8.42 | qfq | 16,501,420 | 138,168,417 | 8.18% |
| 2024-09-27 | 7.67 | 8.06 | 7.65 | 7.95 | 7.78 | qfq | 8,896,200 | 69,879,895 | 4.88% |
| 2024-09-26 | 7.40 | 7.58 | 7.32 | 7.58 | 7.42 | qfq | 5,605,343 | 41,751,504 | 2.57% |
| 2024-09-25 | 7.45 | 7.53 | 7.34 | 7.39 | 7.23 | qfq | 5,792,516 | 43,150,972 | 1.23% |
| 2024-09-24 | 7.09 | 7.31 | 7.09 | 7.30 | 7.15 | qfq | 5,255,792 | 38,030,295 | 2.96% |
| 2024-09-23 | 7.15 | 7.19 | 7.04 | 7.09 | 6.94 | qfq | 3,901,450 | 27,640,301 | -0.56% |
| 2024-09-20 | 7.25 | 7.25 | 7.07 | 7.13 | 6.98 | qfq | 3,838,700 | 27,366,531 | -1.66% |
| 2024-09-19 | 7.09 | 7.27 | 7.09 | 7.25 | 7.10 | qfq | 4,692,673 | 33,821,020 | 1.40% |
| 2024-09-18 | 7.20 | 7.28 | 7.01 | 7.15 | 7.00 | qfq | 5,739,926 | 40,922,377 | -1.52% |
| 2024-09-13 | 7.31 | 7.45 | 7.24 | 7.26 | 7.11 | qfq | 5,286,200 | 38,586,076 | -1.49% |
| 2024-09-12 | 7.33 | 7.56 | 7.25 | 7.37 | 7.21 | qfq | 7,032,650 | 52,183,314 | 0.68% |
| 2024-09-11 | 7.27 | 7.39 | 7.22 | 7.32 | 7.17 | qfq | 6,592,500 | 48,187,807 | 0.41% |
| 2024-09-10 | 7.25 | 7.38 | 7.12 | 7.29 | 7.14 | qfq | 7,511,150 | 54,388,328 | 0.69% |
| 2024-09-09 | 7.03 | 7.35 | 7.00 | 7.24 | 7.09 | qfq | 11,493,801 | 83,135,783 | 2.70% |
| 2024-09-06 | 7.24 | 7.35 | 7.04 | 7.05 | 6.90 | qfq | 10,206,766 | 72,871,233 | -2.49% |
| 2024-09-05 | 7.33 | 7.43 | 7.17 | 7.23 | 7.08 | qfq | 17,024,602 | 123,567,115 | -3.47% |
| 2024-09-04 | 7.08 | 7.73 | 7.04 | 7.49 | 7.33 | qfq | 24,773,165 | 182,872,242 | 6.54% |
| 2024-09-03 | 7.34 | 7.34 | 7.02 | 7.03 | 6.88 | qfq | 20,584,642 | 145,928,377 | -4.61% |
| 2024-09-02 | 7.20 | 7.37 | 7.02 | 7.37 | 7.21 | qfq | 8,064,363 | 58,954,858 | 10.00% |
| 2024-08-30 | 6.66 | 6.78 | 6.61 | 6.70 | 6.56 | qfq | 2,925,050 | 19,601,764 | 1.06% |
| 2024-08-29 | 6.51 | 6.64 | 6.44 | 6.63 | 6.49 | qfq | 1,912,900 | 12,575,996 | 1.84% |
| 2024-08-28 | 6.37 | 6.57 | 6.28 | 6.51 | 6.37 | qfq | 2,913,250 | 18,907,742 | 1.09% |
| 2024-08-27 | 6.46 | 6.59 | 6.40 | 6.44 | 6.30 | qfq | 1,998,550 | 12,968,485 | -0.16% |
| 2024-08-26 | 6.65 | 6.65 | 6.27 | 6.45 | 6.31 | qfq | 2,334,730 | 14,894,002 | 2.06% |
| 2024-08-23 | 6.41 | 6.41 | 6.28 | 6.32 | 6.19 | qfq | 1,794,000 | 11,368,254 | -1.40% |
| 2024-08-22 | 6.56 | 6.58 | 6.37 | 6.41 | 6.28 | qfq | 1,695,300 | 10,932,720 | -2.14% |
| 2024-08-21 | 6.55 | 6.61 | 6.51 | 6.55 | 6.41 | qfq | 1,680,230 | 11,017,632 | 0.00% |
| 2024-08-20 | 6.67 | 6.69 | 6.53 | 6.55 | 6.41 | qfq | 2,557,650 | 16,822,413 | -1.80% |
| 2024-08-19 | 6.60 | 6.77 | 6.60 | 6.67 | 6.53 | qfq | 2,419,450 | 16,185,553 | -1.48% |
| 2024-08-16 | 6.68 | 6.80 | 6.58 | 6.77 | 6.63 | qfq | 3,029,050 | 20,273,555 | 1.35% |
| 2024-08-15 | 6.67 | 6.77 | 6.63 | 6.68 | 6.54 | qfq | 2,208,600 | 14,809,690 | -0.30% |
| 2024-08-14 | 6.85 | 6.86 | 6.67 | 6.70 | 6.56 | qfq | 2,472,800 | 16,598,456 | -1.62% |
| 2024-08-13 | 6.86 | 6.88 | 6.73 | 6.81 | 6.67 | qfq | 2,662,250 | 18,038,099 | -0.73% |
| 2024-08-12 | 6.75 | 6.93 | 6.72 | 6.86 | 6.72 | qfq | 4,103,150 | 28,142,424 | 2.08% |
| 2024-08-09 | 6.80 | 6.85 | 6.72 | 6.72 | 6.58 | qfq | 2,671,250 | 18,123,633 | -0.74% |
| 2024-08-08 | 6.67 | 6.80 | 6.67 | 6.77 | 6.63 | qfq | 1,970,750 | 13,324,386 | 0.89% |
| 2024-08-07 | 6.80 | 6.82 | 6.69 | 6.71 | 6.57 | qfq | 2,107,400 | 14,165,016 | -1.03% |
| 2024-08-06 | 6.58 | 6.79 | 6.58 | 6.78 | 6.64 | qfq | 3,736,450 | 25,064,754 | 3.35% |
| 2024-08-05 | 6.67 | 6.81 | 6.56 | 6.56 | 6.42 | qfq | 3,697,693 | 24,750,748 | -1.06% |
| 2024-08-02 | 6.53 | 6.74 | 6.53 | 6.63 | 6.49 | qfq | 3,296,650 | 22,014,571 | 0.61% |
| 2024-08-01 | 6.63 | 6.69 | 6.56 | 6.59 | 6.45 | qfq | 2,587,000 | 17,126,335 | 0.00% |
| 2024-07-31 | 6.38 | 6.60 | 6.37 | 6.59 | 6.45 | qfq | 3,260,189 | 21,305,553 | 3.29% |
| 2024-07-30 | 6.36 | 6.43 | 6.32 | 6.38 | 6.25 | qfq | 1,842,400 | 11,752,728 | 0.31% |
| 2024-07-29 | 6.44 | 6.44 | 6.28 | 6.36 | 6.23 | qfq | 1,682,543 | 10,708,876 | -0.16% |
| 2024-07-26 | 6.28 | 6.40 | 6.28 | 6.37 | 6.24 | qfq | 1,712,343 | 10,894,412 | 1.59% |
| 2024-07-25 | 6.12 | 6.34 | 6.12 | 6.27 | 6.14 | qfq | 2,739,900 | 17,139,104 | 0.97% |
| 2024-07-24 | 6.36 | 6.41 | 6.20 | 6.21 | 6.08 | qfq | 2,754,450 | 17,268,244 | -2.36% |
| 2024-07-23 | 6.48 | 6.56 | 6.36 | 6.36 | 6.23 | qfq | 2,392,500 | 15,425,635 | -2.60% |
| 2024-07-22 | 6.42 | 6.54 | 6.36 | 6.53 | 6.39 | qfq | 2,253,150 | 14,599,175 | 1.08% |
| 2024-07-19 | 6.43 | 6.51 | 6.38 | 6.46 | 6.32 | qfq | 2,033,850 | 13,120,731 | 0.16% |
| 2024-07-18 | 6.36 | 6.46 | 6.25 | 6.45 | 6.31 | qfq | 2,891,992 | 18,428,591 | 1.10% |
| 2024-07-17 | 6.36 | 6.49 | 6.31 | 6.38 | 6.25 | qfq | 3,000,900 | 19,133,252 | -0.93% |
| 2024-07-16 | 6.53 | 6.55 | 6.38 | 6.44 | 6.30 | qfq | 2,971,700 | 19,143,740 | -1.38% |
| 2024-07-15 | 6.75 | 6.79 | 6.51 | 6.53 | 6.39 | qfq | 2,619,450 | 17,240,993 | -3.12% |
| 2024-07-12 | 6.71 | 6.78 | 6.68 | 6.74 | 6.60 | qfq | 2,728,550 | 18,395,232 | 0.90% |
| 2024-07-11 | 6.52 | 6.70 | 6.43 | 6.68 | 6.54 | qfq | 3,971,900 | 26,217,393 | 4.54% |
| 2024-07-10 | 6.41 | 6.53 | 6.33 | 6.39 | 6.26 | qfq | 2,228,169 | 14,314,660 | -0.78% |
| 2024-07-09 | 6.43 | 6.46 | 6.22 | 6.44 | 6.30 | qfq | 3,178,000 | 20,230,697 | 0.47% |
| 2024-07-08 | 6.61 | 6.62 | 6.39 | 6.41 | 6.28 | qfq | 3,071,700 | 19,866,354 | -3.03% |
| 2024-07-05 | 6.41 | 6.63 | 6.37 | 6.61 | 6.47 | qfq | 2,809,000 | 18,311,974 | 2.80% |
| 2024-07-04 | 6.63 | 6.69 | 6.41 | 6.43 | 6.29 | qfq | 3,422,788 | 22,303,213 | -3.31% |
| 2024-07-03 | 6.71 | 6.80 | 6.64 | 6.65 | 6.51 | qfq | 2,325,248 | 15,619,989 | -1.04% |
| 2024-07-02 | 6.70 | 6.75 | 6.63 | 6.72 | 6.58 | qfq | 2,476,316 | 16,623,137 | 0.30% |
| 2024-07-01 | 6.57 | 6.73 | 6.51 | 6.70 | 6.56 | qfq | 3,145,457 | 20,835,729 | 1.52% |
| 2024-06-28 | 6.74 | 6.78 | 6.56 | 6.60 | 6.46 | qfq | 2,861,866 | 19,135,870 | -0.90% |
| 2024-06-27 | 6.80 | 6.86 | 6.66 | 6.66 | 6.52 | qfq | 2,569,550 | 17,365,886 | -1.77% |
| 2024-06-26 | 6.53 | 6.79 | 6.52 | 6.78 | 6.64 | qfq | 3,647,649 | 24,307,519 | 3.67% |
| 2024-06-25 | 6.50 | 6.60 | 6.47 | 6.54 | 6.40 | qfq | 2,601,650 | 17,009,036 | 0.46% |
| 2024-06-24 | 6.73 | 6.77 | 6.45 | 6.51 | 6.37 | qfq | 4,013,250 | 26,343,312 | -4.26% |
| 2024-06-21 | 6.71 | 6.89 | 6.65 | 6.80 | 6.66 | qfq | 2,926,200 | 19,905,129 | 1.34% |
| 2024-06-20 | 6.84 | 6.95 | 6.71 | 6.71 | 6.57 | qfq | 3,682,299 | 25,061,238 | -2.47% |
| 2024-06-19 | 6.88 | 6.94 | 6.83 | 6.88 | 6.74 | qfq | 4,062,552 | 27,982,015 | 0.00% |
| 2024-06-18 | 7.06 | 7.09 | 6.82 | 6.88 | 6.71 | qfq | 7,018,550 | 48,323,543 | -2.69% |
| 2024-06-17 | 7.21 | 7.35 | 7.05 | 7.07 | 6.89 | qfq | 4,920,800 | 34,968,682 | -3.02% |
| 2024-06-14 | 7.39 | 7.42 | 7.23 | 7.29 | 7.11 | qfq | 4,574,392 | 33,391,106 | -1.09% |
| 2024-06-13 | 7.56 | 7.57 | 7.37 | 7.37 | 7.19 | qfq | 2,775,927 | 20,578,432 | -2.51% |
| 2024-06-12 | 7.53 | 7.65 | 7.49 | 7.56 | 7.37 | qfq | 3,228,500 | 24,465,784 | 0.27% |
| 2024-06-11 | 7.50 | 7.56 | 7.35 | 7.54 | 7.35 | qfq | 2,611,142 | 19,492,251 | 0.40% |
| 2024-06-07 | 7.37 | 7.55 | 7.37 | 7.51 | 7.32 | qfq | 3,797,192 | 28,406,930 | 2.88% |
| 2024-06-06 | 7.70 | 7.76 | 7.24 | 7.30 | 7.12 | qfq | 5,465,800 | 40,477,693 | -4.95% |
| 2024-06-05 | 7.75 | 7.84 | 7.68 | 7.68 | 7.49 | qfq | 3,149,050 | 24,422,601 | -1.66% |
| 2024-06-04 | 7.82 | 7.90 | 7.76 | 7.81 | 7.62 | qfq | 2,997,500 | 23,418,718 | -0.64% |
| 2024-06-03 | 8.10 | 8.17 | 7.80 | 7.86 | 7.66 | qfq | 4,784,550 | 37,920,284 | -3.32% |
| 2024-05-31 | 8.15 | 8.21 | 8.11 | 8.13 | 7.93 | qfq | 2,492,250 | 20,328,543 | 0.37% |
| 2024-05-30 | 8.20 | 8.23 | 8.02 | 8.10 | 7.90 | qfq | 2,916,200 | 23,698,603 | -0.49% |
| 2024-05-29 | 8.07 | 8.19 | 8.07 | 8.14 | 7.94 | qfq | 3,096,200 | 25,196,174 | 0.25% |
| 2024-05-28 | 8.18 | 8.24 | 8.11 | 8.12 | 7.92 | qfq | 3,142,500 | 25,660,622 | -1.34% |
| 2024-05-27 | 8.10 | 8.27 | 8.01 | 8.23 | 8.03 | qfq | 5,195,241 | 42,305,030 | 1.11% |
| 2024-05-24 | 8.18 | 8.38 | 8.12 | 8.14 | 7.94 | qfq | 5,813,944 | 47,792,510 | -0.85% |
| 2024-05-23 | 8.45 | 8.49 | 8.19 | 8.21 | 8.01 | qfq | 16,419,932 | 136,214,866 | -5.09% |
| 2024-05-22 | 8.57 | 9.16 | 8.53 | 8.65 | 8.44 | qfq | 19,450,038 | 172,216,751 | 3.84% |
| 2024-05-21 | 8.40 | 8.45 | 8.28 | 8.33 | 8.12 | qfq | 2,561,995 | 21,385,437 | -0.95% |
| 2024-05-20 | 8.45 | 8.53 | 8.36 | 8.41 | 8.20 | qfq | 2,806,990 | 23,673,181 | 0.00% |
| 2024-05-17 | 8.31 | 8.49 | 8.30 | 8.41 | 8.20 | qfq | 3,251,650 | 27,262,265 | 0.12% |
| 2024-05-16 | 8.43 | 8.63 | 8.36 | 8.40 | 8.19 | qfq | 3,213,600 | 27,197,801 | -0.59% |
| 2024-05-15 | 8.55 | 8.58 | 8.43 | 8.45 | 8.24 | qfq | 2,968,550 | 25,217,801 | -1.86% |
| 2024-05-14 | 8.53 | 8.66 | 8.52 | 8.61 | 8.40 | qfq | 2,943,400 | 25,348,741 | 1.18% |
| 2024-05-13 | 8.60 | 8.68 | 8.48 | 8.51 | 8.30 | qfq | 4,780,600 | 40,878,217 | -1.50% |
| 2024-05-10 | 8.76 | 8.76 | 8.61 | 8.64 | 8.43 | qfq | 4,550,050 | 39,479,782 | -1.26% |
| 2024-05-09 | 8.68 | 8.79 | 8.60 | 8.75 | 8.53 | qfq | 3,844,950 | 33,575,893 | 0.69% |
| 2024-05-08 | 8.64 | 8.75 | 8.55 | 8.69 | 8.47 | qfq | 5,314,047 | 46,128,553 | 0.70% |
| 2024-05-07 | 8.54 | 8.69 | 8.50 | 8.63 | 8.42 | qfq | 5,893,428 | 50,695,222 | 0.94% |
| 2024-05-06 | 8.30 | 8.60 | 8.24 | 8.55 | 8.34 | qfq | 7,985,995 | 67,636,286 | 3.89% |
| 2024-04-30 | 8.00 | 8.29 | 7.97 | 8.23 | 8.03 | qfq | 8,111,640 | 66,438,301 | 3.65% |
| 2024-04-29 | 7.82 | 7.97 | 7.79 | 7.94 | 7.74 | qfq | 3,223,400 | 25,507,551 | 1.40% |
| 2024-04-26 | 7.79 | 7.88 | 7.73 | 7.83 | 7.64 | qfq | 3,146,760 | 24,571,150 | 0.38% |
| 2024-04-25 | 7.67 | 7.87 | 7.61 | 7.80 | 7.61 | qfq | 2,545,500 | 19,786,205 | 1.56% |
| 2024-04-24 | 7.58 | 7.68 | 7.53 | 7.68 | 7.49 | qfq | 2,080,400 | 15,845,000 | 0.66% |
| 2024-04-23 | 7.41 | 7.67 | 7.41 | 7.63 | 7.44 | qfq | 3,228,750 | 24,261,137 | 2.83% |
| 2024-04-22 | 7.44 | 7.57 | 7.30 | 7.42 | 7.24 | qfq | 2,751,100 | 20,536,916 | -0.13% |
| 2024-04-19 | 7.55 | 7.62 | 7.35 | 7.43 | 7.25 | qfq | 2,665,800 | 19,886,371 | -1.72% |
| 2024-04-18 | 7.62 | 7.70 | 7.44 | 7.56 | 7.37 | qfq | 3,323,000 | 25,251,978 | -0.66% |
| 2024-04-17 | 7.30 | 7.62 | 7.10 | 7.61 | 7.42 | qfq | 5,044,356 | 37,570,227 | 7.79% |
| 2024-04-16 | 7.58 | 7.58 | 7.04 | 7.06 | 6.88 | qfq | 5,020,850 | 36,283,179 | -7.11% |
| 2024-04-15 | 7.82 | 7.89 | 7.43 | 7.60 | 7.41 | qfq | 4,981,697 | 37,982,274 | -3.06% |
| 2024-04-12 | 8.03 | 8.03 | 7.83 | 7.84 | 7.65 | qfq | 3,627,350 | 28,625,117 | -2.37% |
| 2024-04-11 | 7.93 | 8.08 | 7.91 | 8.03 | 7.83 | qfq | 3,353,250 | 26,920,043 | 0.38% |
| 2024-04-10 | 8.00 | 8.11 | 7.93 | 8.00 | 7.80 | qfq | 5,273,176 | 42,320,577 | -0.37% |
| 2024-04-09 | 7.82 | 8.03 | 7.74 | 8.03 | 7.83 | qfq | 5,060,833 | 40,099,441 | 2.69% |
| 2024-04-08 | 7.88 | 7.92 | 7.70 | 7.82 | 7.63 | qfq | 5,097,918 | 39,805,088 | -0.76% |
| 2024-04-03 | 7.83 | 7.97 | 7.77 | 7.88 | 7.68 | qfq | 5,529,035 | 43,569,248 | 0.64% |
| 2024-04-02 | 7.81 | 7.87 | 7.73 | 7.83 | 7.64 | qfq | 3,114,250 | 24,265,369 | 0.00% |
| 2024-04-01 | 7.69 | 7.83 | 7.64 | 7.83 | 7.64 | qfq | 4,527,800 | 35,131,923 | 3.57% |
| 2024-03-29 | 7.44 | 7.59 | 7.40 | 7.56 | 7.37 | qfq | 2,897,771 | 21,709,442 | 0.93% |
| 2024-03-28 | 7.28 | 7.56 | 7.25 | 7.49 | 7.30 | qfq | 3,795,336 | 28,207,795 | 1.22% |
| 2024-03-27 | 7.67 | 7.83 | 7.40 | 7.40 | 7.22 | qfq | 5,804,400 | 44,270,992 | -1.99% |
| 2024-03-26 | 7.62 | 7.65 | 7.42 | 7.55 | 7.36 | qfq | 3,129,900 | 23,547,500 | 0.67% |
| 2024-03-25 | 7.74 | 7.79 | 7.50 | 7.50 | 7.31 | qfq | 3,662,166 | 27,915,319 | -2.98% |
| 2024-03-22 | 7.98 | 8.00 | 7.69 | 7.73 | 7.54 | qfq | 3,047,261 | 23,757,949 | -3.13% |
| 2024-03-21 | 7.98 | 8.05 | 7.90 | 7.98 | 7.78 | qfq | 2,868,900 | 22,890,241 | -0.37% |
| 2024-03-20 | 7.92 | 8.08 | 7.83 | 8.01 | 7.81 | qfq | 3,849,470 | 30,657,431 | 1.78% |
| 2024-03-19 | 7.89 | 7.95 | 7.82 | 7.87 | 7.67 | qfq | 3,013,650 | 23,828,413 | -0.25% |
| 2024-03-18 | 7.83 | 7.89 | 7.70 | 7.89 | 7.69 | qfq | 3,929,710 | 30,680,309 | 1.54% |
| 2024-03-15 | 7.71 | 7.77 | 7.64 | 7.77 | 7.58 | qfq | 2,523,250 | 19,446,126 | 0.91% |
| 2024-03-14 | 7.73 | 7.85 | 7.61 | 7.70 | 7.51 | qfq | 3,205,810 | 24,829,898 | -0.26% |
| 2024-03-13 | 7.77 | 7.77 | 7.61 | 7.72 | 7.53 | qfq | 3,173,900 | 24,387,489 | -0.13% |
| 2024-03-12 | 7.67 | 7.79 | 7.65 | 7.73 | 7.54 | qfq | 4,524,235 | 34,958,817 | 1.98% |
| 2024-03-11 | 7.43 | 7.58 | 7.38 | 7.58 | 7.39 | qfq | 3,111,003 | 23,285,762 | 1.88% |
| 2024-03-08 | 7.47 | 7.50 | 7.35 | 7.44 | 7.26 | qfq | 2,321,444 | 17,235,936 | 0.54% |
| 2024-03-07 | 7.55 | 7.61 | 7.40 | 7.40 | 7.22 | qfq | 2,768,150 | 20,793,633 | -1.99% |
| 2024-03-06 | 7.62 | 7.67 | 7.43 | 7.55 | 7.36 | qfq | 3,426,350 | 25,850,114 | -0.92% |
| 2024-03-05 | 7.80 | 7.80 | 7.60 | 7.62 | 7.43 | qfq | 3,242,700 | 24,835,133 | -2.18% |
| 2024-03-04 | 7.74 | 7.85 | 7.63 | 7.79 | 7.60 | qfq | 3,583,944 | 27,739,077 | 0.52% |
| 2024-03-01 | 7.68 | 7.77 | 7.55 | 7.75 | 7.56 | qfq | 3,763,741 | 28,920,119 | 1.04% |
| 2024-02-29 | 7.41 | 7.70 | 7.39 | 7.67 | 7.48 | qfq | 4,768,949 | 36,181,196 | 2.82% |
| 2024-02-28 | 7.84 | 8.15 | 7.45 | 7.46 | 7.27 | qfq | 7,269,100 | 56,864,467 | -4.97% |
| 2024-02-27 | 7.62 | 7.85 | 7.57 | 7.85 | 7.66 | qfq | 4,312,344 | 33,410,523 | 2.75% |
| 2024-02-26 | 7.50 | 7.79 | 7.46 | 7.64 | 7.45 | qfq | 4,768,700 | 36,333,100 | 1.87% |
| 2024-02-23 | 7.38 | 7.52 | 7.31 | 7.50 | 7.31 | qfq | 4,223,776 | 31,349,912 | 1.63% |
| 2024-02-22 | 7.26 | 7.43 | 7.26 | 7.38 | 7.20 | qfq | 3,256,326 | 23,934,022 | 0.96% |
| 2024-02-21 | 7.13 | 7.57 | 7.05 | 7.31 | 7.13 | qfq | 6,748,150 | 49,590,386 | 1.11% |
| 2024-02-20 | 7.21 | 7.28 | 7.08 | 7.23 | 7.05 | qfq | 4,453,734 | 32,006,648 | 0.00% |
| 2024-02-19 | 7.50 | 7.60 | 7.11 | 7.23 | 7.05 | qfq | 9,250,323 | 67,639,601 | -3.21% |
| 2024-02-08 | 6.65 | 7.47 | 6.65 | 7.47 | 7.28 | qfq | 9,058,485 | 66,219,361 | 10.01% |
| 2024-02-07 | 6.58 | 6.85 | 6.51 | 6.79 | 6.62 | qfq | 7,721,950 | 51,659,831 | 3.03% |
| 2024-02-06 | 6.02 | 6.77 | 6.02 | 6.59 | 6.43 | qfq | 6,873,340 | 43,698,026 | 3.29% |
| 2024-02-05 | 6.94 | 7.09 | 6.38 | 6.38 | 6.22 | qfq | 6,543,750 | 42,623,083 | -10.01% |
| 2024-02-02 | 7.53 | 7.67 | 6.80 | 7.09 | 6.91 | qfq | 4,585,700 | 33,035,055 | -5.84% |
| 2024-02-01 | 7.55 | 7.80 | 7.40 | 7.53 | 7.34 | qfq | 4,329,390 | 32,853,932 | -1.18% |
| 2024-01-31 | 8.00 | 8.12 | 7.57 | 7.62 | 7.43 | qfq | 4,128,527 | 32,149,863 | -6.50% |
| 2024-01-30 | 8.37 | 8.42 | 8.11 | 8.15 | 7.95 | qfq | 1,844,190 | 15,253,442 | -2.63% |
| 2024-01-29 | 8.62 | 8.72 | 8.36 | 8.37 | 8.16 | qfq | 2,068,942 | 17,570,314 | -2.79% |
| 2024-01-26 | 8.59 | 8.73 | 8.55 | 8.61 | 8.40 | qfq | 2,651,048 | 22,947,464 | 0.47% |
| 2024-01-25 | 8.28 | 8.58 | 8.20 | 8.57 | 8.36 | qfq | 3,261,312 | 27,495,066 | 4.00% |
| 2024-01-24 | 8.30 | 8.30 | 7.96 | 8.24 | 8.04 | qfq | 2,888,217 | 23,550,883 | 1.23% |
| 2024-01-23 | 8.10 | 8.19 | 7.94 | 8.14 | 7.94 | qfq | 3,655,894 | 29,530,952 | 0.49% |
| 2024-01-22 | 8.62 | 8.62 | 8.05 | 8.10 | 7.90 | qfq | 3,916,489 | 32,725,554 | -6.25% |
| 2024-01-19 | 8.75 | 8.83 | 8.63 | 8.64 | 8.43 | qfq | 2,087,940 | 18,206,477 | -1.26% |
| 2024-01-18 | 8.92 | 8.94 | 8.51 | 8.75 | 8.53 | qfq | 4,015,679 | 34,819,059 | -1.91% |
| 2024-01-17 | 9.09 | 9.15 | 8.92 | 8.92 | 8.70 | qfq | 2,334,010 | 21,157,912 | -2.19% |
| 2024-01-16 | 9.19 | 9.23 | 9.01 | 9.12 | 8.89 | qfq | 2,646,293 | 24,065,162 | -0.55% |
| 2024-01-15 | 9.18 | 9.26 | 9.12 | 9.17 | 8.94 | qfq | 2,151,517 | 19,778,900 | -0.54% |
| 2024-01-12 | 9.29 | 9.38 | 9.22 | 9.22 | 8.99 | qfq | 1,671,600 | 15,531,954 | -1.28% |
| 2024-01-11 | 9.30 | 9.40 | 9.19 | 9.34 | 9.11 | qfq | 2,387,692 | 22,168,226 | 0.54% |
| 2024-01-10 | 9.29 | 9.42 | 9.16 | 9.29 | 9.06 | qfq | 2,161,679 | 20,114,616 | 0.00% |
| 2024-01-09 | 9.18 | 9.35 | 9.13 | 9.29 | 9.06 | qfq | 3,093,000 | 28,575,795 | 1.20% |
| 2024-01-08 | 9.40 | 9.40 | 9.17 | 9.18 | 8.95 | qfq | 2,407,500 | 22,322,218 | -2.24% |
| 2024-01-05 | 9.57 | 9.58 | 9.35 | 9.39 | 9.16 | qfq | 1,823,000 | 17,224,485 | -1.57% |
| 2024-01-04 | 9.56 | 9.57 | 9.45 | 9.54 | 9.30 | qfq | 1,809,058 | 17,186,779 | -0.42% |
| 2024-01-03 | 9.50 | 9.65 | 9.45 | 9.58 | 9.34 | qfq | 3,016,450 | 28,851,093 | 0.63% |
| 2024-01-02 | 9.46 | 9.57 | 9.38 | 9.52 | 9.28 | qfq | 3,238,390 | 30,720,849 | 0.42% |
| 2023-12-29 | 9.48 | 9.50 | 9.41 | 9.48 | 9.24 | qfq | 2,017,900 | 19,111,767 | 0.53% |
| 2023-12-28 | 9.29 | 9.45 | 9.18 | 9.43 | 9.20 | qfq | 2,875,300 | 26,910,207 | 1.51% |
| 2023-12-27 | 9.29 | 9.31 | 9.18 | 9.29 | 9.06 | qfq | 1,694,050 | 15,669,044 | 0.32% |
| 2023-12-26 | 9.33 | 9.37 | 9.23 | 9.26 | 9.03 | qfq | 1,458,050 | 13,550,569 | -0.75% |
| 2023-12-25 | 9.44 | 9.48 | 9.31 | 9.33 | 9.10 | qfq | 1,921,600 | 17,981,003 | -1.17% |
| 2023-12-22 | 9.56 | 9.58 | 9.38 | 9.44 | 9.21 | qfq | 2,549,100 | 24,128,958 | -1.36% |
| 2023-12-21 | 9.53 | 9.59 | 9.35 | 9.57 | 9.33 | qfq | 3,126,650 | 29,683,184 | 0.21% |
| 2023-12-20 | 9.54 | 9.65 | 9.53 | 9.55 | 9.31 | qfq | 2,627,200 | 25,182,000 | -0.42% |
| 2023-12-19 | 9.61 | 9.65 | 9.51 | 9.59 | 9.35 | qfq | 2,256,650 | 21,588,229 | -0.10% |
| 2023-12-18 | 9.64 | 9.80 | 9.58 | 9.60 | 9.36 | qfq | 3,419,151 | 33,124,507 | -0.31% |
| 2023-12-15 | 9.76 | 9.81 | 9.63 | 9.63 | 9.39 | qfq | 3,165,550 | 30,680,476 | -1.23% |
| 2023-12-14 | 9.78 | 9.90 | 9.75 | 9.75 | 9.51 | qfq | 3,060,650 | 30,020,330 | 0.21% |
| 2023-12-13 | 9.70 | 9.89 | 9.65 | 9.73 | 9.49 | qfq | 6,750,800 | 66,130,696 | 0.41% |
| 2023-12-12 | 9.90 | 9.94 | 9.55 | 9.69 | 9.45 | qfq | 6,440,900 | 62,398,002 | -2.22% |
| 2023-12-11 | 10.00 | 10.05 | 9.80 | 9.91 | 9.66 | qfq | 4,865,800 | 48,236,049 | -0.60% |
| 2023-12-08 | 10.03 | 10.10 | 9.96 | 9.97 | 9.72 | qfq | 3,912,868 | 39,225,628 | -0.20% |
| 2023-12-07 | 10.14 | 10.19 | 9.93 | 9.99 | 9.74 | qfq | 4,023,190 | 40,324,663 | -1.48% |
| 2023-12-06 | 10.11 | 10.25 | 10.04 | 10.14 | 9.89 | qfq | 3,151,400 | 31,947,901 | 0.30% |
| 2023-12-05 | 10.22 | 10.26 | 10.11 | 10.11 | 9.86 | qfq | 3,173,500 | 32,318,024 | -0.98% |
| 2023-12-04 | 10.25 | 10.33 | 10.12 | 10.21 | 9.96 | qfq | 3,389,804 | 34,634,144 | -0.39% |
| 2023-12-01 | 10.30 | 10.36 | 10.22 | 10.25 | 10.00 | qfq | 4,256,500 | 43,749,761 | -0.39% |
| 2023-11-30 | 10.27 | 10.32 | 10.14 | 10.29 | 10.03 | qfq | 3,337,350 | 34,206,011 | 0.10% |
| 2023-11-29 | 10.39 | 10.40 | 10.24 | 10.28 | 10.02 | qfq | 3,495,950 | 36,012,243 | -1.06% |
| 2023-11-28 | 10.16 | 10.40 | 10.02 | 10.39 | 10.13 | qfq | 5,563,400 | 57,194,294 | 2.16% |
| 2023-11-27 | 10.30 | 10.37 | 10.15 | 10.17 | 9.92 | qfq | 4,686,750 | 47,810,588 | -1.93% |
| 2023-11-24 | 10.25 | 10.41 | 10.25 | 10.37 | 10.11 | qfq | 6,712,450 | 69,365,034 | 1.07% |
| 2023-11-23 | 10.10 | 10.27 | 10.09 | 10.26 | 10.01 | qfq | 3,899,804 | 39,855,411 | 1.48% |
| 2023-11-22 | 10.07 | 10.22 | 10.06 | 10.11 | 9.86 | qfq | 3,875,050 | 39,270,999 | 0.40% |
| 2023-11-21 | 10.13 | 10.22 | 10.07 | 10.07 | 9.82 | qfq | 3,994,912 | 40,524,448 | -0.79% |
| 2023-11-20 | 10.14 | 10.27 | 10.12 | 10.15 | 9.90 | qfq | 4,387,050 | 44,617,465 | 0.10% |
| 2023-11-17 | 10.03 | 10.22 | 10.01 | 10.14 | 9.89 | qfq | 3,769,500 | 38,167,395 | 0.80% |
| 2023-11-16 | 10.13 | 10.15 | 10.05 | 10.06 | 9.81 | qfq | 1,870,200 | 18,855,446 | -0.79% |
| 2023-11-15 | 10.18 | 10.19 | 10.11 | 10.14 | 9.89 | qfq | 2,258,800 | 22,922,721 | 0.40% |
| 2023-11-14 | 10.20 | 10.21 | 10.02 | 10.10 | 9.85 | qfq | 2,676,300 | 27,019,943 | -0.59% |
| 2023-11-13 | 10.18 | 10.26 | 10.09 | 10.16 | 9.91 | qfq | 2,764,950 | 28,039,908 | -0.29% |
| 2023-11-10 | 10.06 | 10.25 | 10.00 | 10.19 | 9.94 | qfq | 3,039,350 | 30,819,712 | 0.79% |
| 2023-11-09 | 10.21 | 10.32 | 10.09 | 10.11 | 9.86 | qfq | 3,059,600 | 31,134,341 | -0.69% |
| 2023-11-08 | 10.16 | 10.30 | 10.12 | 10.18 | 9.93 | qfq | 2,710,100 | 27,672,033 | 0.30% |
| 2023-11-07 | 10.21 | 10.26 | 10.08 | 10.15 | 9.90 | qfq | 3,272,250 | 33,351,823 | -0.68% |
| 2023-11-06 | 10.21 | 10.34 | 10.18 | 10.22 | 9.97 | qfq | 3,514,400 | 35,962,122 | 0.10% |
| 2023-11-03 | 10.21 | 10.32 | 10.19 | 10.21 | 9.96 | qfq | 3,345,150 | 34,283,458 | 0.39% |
| 2023-11-02 | 10.31 | 10.32 | 10.17 | 10.17 | 9.92 | qfq | 3,055,250 | 31,280,852 | -0.97% |
| 2023-11-01 | 10.20 | 10.30 | 10.08 | 10.27 | 10.02 | qfq | 5,529,050 | 56,372,226 | 0.88% |
| 2023-10-31 | 10.02 | 10.24 | 10.02 | 10.18 | 9.93 | qfq | 5,731,200 | 58,271,446 | 1.29% |
| 2023-10-30 | 9.57 | 10.09 | 9.57 | 10.05 | 9.80 | qfq | 5,740,762 | 57,313,052 | 3.50% |
| 2023-10-27 | 9.17 | 9.79 | 9.03 | 9.71 | 9.47 | qfq | 6,030,754 | 57,253,183 | 5.89% |
| 2023-10-26 | 9.15 | 9.18 | 9.07 | 9.17 | 8.94 | qfq | 2,879,254 | 26,271,093 | -0.33% |
| 2023-10-25 | 9.23 | 9.30 | 9.18 | 9.20 | 8.97 | qfq | 2,702,038 | 24,924,684 | 0.00% |
| 2023-10-24 | 9.17 | 9.25 | 9.03 | 9.20 | 8.97 | qfq | 2,818,300 | 25,768,584 | 0.77% |
| 2023-10-23 | 9.31 | 9.34 | 9.05 | 9.13 | 8.90 | qfq | 2,830,477 | 25,929,557 | -2.04% |
| 2023-10-20 | 9.46 | 9.50 | 9.31 | 9.32 | 9.09 | qfq | 3,107,500 | 29,156,222 | -1.79% |
| 2023-10-19 | 9.72 | 9.72 | 9.42 | 9.49 | 9.25 | qfq | 2,741,800 | 26,137,710 | -2.16% |
| 2023-10-18 | 10.00 | 10.00 | 9.70 | 9.70 | 9.46 | qfq | 2,729,600 | 26,682,217 | -2.71% |
| 2023-10-17 | 10.11 | 10.16 | 9.89 | 9.97 | 9.72 | qfq | 2,721,550 | 27,142,697 | -1.38% |
| 2023-10-16 | 10.23 | 10.33 | 10.07 | 10.11 | 9.86 | qfq | 2,904,200 | 29,521,097 | -1.17% |
| 2023-10-13 | 10.13 | 10.25 | 10.07 | 10.23 | 9.98 | qfq | 3,279,100 | 33,465,117 | 0.79% |
| 2023-10-12 | 10.00 | 10.23 | 10.00 | 10.15 | 9.90 | qfq | 2,405,500 | 24,391,260 | 1.70% |
| 2023-10-11 | 9.74 | 10.12 | 9.74 | 9.98 | 9.73 | qfq | 3,692,350 | 36,937,208 | 2.36% |
| 2023-10-10 | 9.98 | 9.99 | 9.72 | 9.75 | 9.51 | qfq | 2,331,700 | 22,884,575 | -2.01% |
| 2023-10-09 | 10.07 | 10.12 | 9.84 | 9.95 | 9.70 | qfq | 2,703,800 | 26,835,875 | -1.29% |
| 2023-09-28 | 10.19 | 10.22 | 10.05 | 10.08 | 9.83 | qfq | 2,561,150 | 25,865,940 | -1.08% |
| 2023-09-27 | 9.99 | 10.21 | 9.99 | 10.19 | 9.94 | qfq | 2,577,640 | 26,194,034 | 1.80% |
| 2023-09-26 | 10.19 | 10.20 | 9.99 | 10.01 | 9.76 | qfq | 2,060,000 | 20,715,253 | -1.77% |
| 2023-09-25 | 10.06 | 10.23 | 9.97 | 10.19 | 9.94 | qfq | 3,432,200 | 34,879,019 | 1.60% |
| 2023-09-22 | 10.01 | 10.09 | 9.90 | 10.03 | 9.78 | qfq | 3,341,351 | 33,332,211 | -0.10% |
| 2023-09-21 | 10.17 | 10.25 | 9.99 | 10.04 | 9.79 | qfq | 3,025,404 | 30,439,017 | -1.67% |
| 2023-09-20 | 10.17 | 10.34 | 10.14 | 10.21 | 9.96 | qfq | 3,781,450 | 38,690,217 | 0.39% |
| 2023-09-19 | 10.09 | 10.24 | 10.07 | 10.17 | 9.92 | qfq | 3,176,150 | 32,296,220 | 0.49% |
| 2023-09-18 | 10.09 | 10.18 | 10.02 | 10.12 | 9.87 | qfq | 2,458,000 | 24,834,543 | 0.10% |
| 2023-09-15 | 9.87 | 10.12 | 9.82 | 10.11 | 9.86 | qfq | 4,931,450 | 49,550,146 | 2.43% |
| 2023-09-14 | 9.87 | 9.89 | 9.76 | 9.87 | 9.63 | qfq | 2,004,400 | 19,718,977 | 0.41% |
| 2023-09-13 | 9.90 | 9.93 | 9.76 | 9.83 | 9.59 | qfq | 1,907,800 | 18,782,202 | -0.71% |
| 2023-09-12 | 9.81 | 9.94 | 9.75 | 9.90 | 9.65 | qfq | 3,080,462 | 30,427,172 | 1.12% |
| 2023-09-11 | 9.55 | 9.83 | 9.55 | 9.79 | 9.55 | qfq | 3,596,362 | 35,075,690 | 2.19% |
| 2023-09-08 | 9.59 | 9.65 | 9.55 | 9.58 | 9.34 | qfq | 2,001,450 | 19,229,583 | -0.21% |
| 2023-09-07 | 9.80 | 9.82 | 9.60 | 9.60 | 9.36 | qfq | 2,701,350 | 26,111,477 | -1.94% |
| 2023-09-06 | 9.77 | 9.83 | 9.67 | 9.79 | 9.55 | qfq | 2,354,938 | 23,005,188 | 0.31% |
| 2023-09-05 | 9.79 | 9.82 | 9.75 | 9.76 | 9.52 | qfq | 1,692,700 | 16,545,719 | -0.51% |
| 2023-09-04 | 9.74 | 9.81 | 9.69 | 9.81 | 9.57 | qfq | 2,150,812 | 20,976,323 | 0.93% |
| 2023-09-01 | 9.84 | 9.88 | 9.70 | 9.72 | 9.48 | qfq | 1,744,900 | 16,991,484 | -0.82% |
| 2023-08-31 | 9.88 | 9.90 | 9.69 | 9.80 | 9.56 | qfq | 2,791,058 | 27,235,381 | -0.81% |
| 2023-08-30 | 9.88 | 10.02 | 9.82 | 9.88 | 9.63 | qfq | 3,735,200 | 37,019,145 | -0.10% |
| 2023-08-29 | 9.70 | 9.94 | 9.70 | 9.89 | 9.64 | qfq | 2,747,150 | 27,106,379 | 1.54% |
| 2023-08-28 | 9.99 | 10.00 | 9.70 | 9.74 | 9.50 | qfq | 5,502,712 | 54,338,361 | 1.78% |
| 2023-08-25 | 9.62 | 9.75 | 9.51 | 9.57 | 9.33 | qfq | 2,846,650 | 27,408,698 | -0.73% |
| 2023-08-24 | 9.56 | 9.73 | 9.40 | 9.64 | 9.40 | qfq | 2,855,834 | 27,323,213 | 0.84% |
| 2023-08-23 | 9.75 | 9.75 | 9.55 | 9.56 | 9.32 | qfq | 3,271,551 | 31,534,638 | -1.95% |
| 2023-08-22 | 9.93 | 9.98 | 9.63 | 9.75 | 9.51 | qfq | 4,545,791 | 44,297,825 | -1.52% |
| 2023-08-21 | 9.98 | 10.06 | 9.85 | 9.90 | 9.65 | qfq | 3,773,249 | 37,538,447 | -1.10% |
| 2023-08-18 | 10.20 | 10.28 | 10.01 | 10.01 | 9.76 | qfq | 4,652,400 | 47,046,493 | -2.15% |
| 2023-08-17 | 10.35 | 10.38 | 10.17 | 10.23 | 9.98 | qfq | 4,695,949 | 48,047,728 | -1.54% |
| 2023-08-16 | 10.26 | 10.57 | 10.22 | 10.39 | 10.13 | qfq | 4,230,149 | 44,208,092 | 0.68% |
| 2023-08-15 | 10.31 | 10.40 | 10.13 | 10.32 | 10.06 | qfq | 3,466,200 | 35,616,335 | 0.10% |
| 2023-08-14 | 10.35 | 10.44 | 10.13 | 10.31 | 10.05 | qfq | 3,508,150 | 35,991,354 | -0.87% |
| 2023-08-11 | 10.36 | 10.57 | 10.33 | 10.40 | 10.14 | qfq | 4,723,309 | 49,457,473 | 0.48% |
| 2023-08-10 | 10.45 | 10.50 | 10.30 | 10.35 | 10.09 | qfq | 2,935,992 | 30,419,683 | -0.96% |
| 2023-08-09 | 10.24 | 10.56 | 10.22 | 10.45 | 10.19 | qfq | 8,352,750 | 87,169,460 | 1.55% |
| 2023-08-08 | 10.27 | 10.40 | 10.17 | 10.29 | 10.03 | qfq | 2,510,450 | 25,769,781 | 0.19% |
| 2023-08-07 | 10.53 | 10.55 | 10.22 | 10.27 | 10.02 | qfq | 4,072,750 | 41,996,811 | -2.47% |
| 2023-08-04 | 10.59 | 10.66 | 10.50 | 10.53 | 10.27 | qfq | 3,471,750 | 36,626,230 | -0.09% |
| 2023-08-03 | 10.54 | 10.64 | 10.50 | 10.54 | 10.28 | qfq | 3,654,950 | 38,614,540 | 0.09% |
| 2023-08-02 | 10.68 | 10.72 | 10.49 | 10.53 | 10.27 | qfq | 2,662,800 | 28,163,720 | -1.03% |
| 2023-08-01 | 10.76 | 10.82 | 10.64 | 10.64 | 10.38 | qfq | 2,397,200 | 25,693,147 | -1.12% |
| 2023-07-31 | 10.68 | 10.78 | 10.63 | 10.76 | 10.49 | qfq | 3,268,850 | 35,057,677 | 0.65% |
| 2023-07-28 | 10.65 | 10.73 | 10.58 | 10.69 | 10.42 | qfq | 2,219,251 | 23,637,054 | 0.38% |
| 2023-07-27 | 10.66 | 10.77 | 10.61 | 10.65 | 10.39 | qfq | 3,216,550 | 34,382,963 | 0.00% |
| 2023-07-26 | 10.52 | 10.72 | 10.52 | 10.65 | 10.39 | qfq | 3,605,450 | 38,403,933 | 0.95% |
| 2023-07-25 | 10.58 | 10.58 | 10.50 | 10.55 | 10.29 | qfq | 2,820,502 | 29,733,544 | 0.19% |
| 2023-07-24 | 10.38 | 10.57 | 10.33 | 10.53 | 10.27 | qfq | 2,815,702 | 29,585,602 | 0.38% |
| 2023-07-21 | 10.35 | 10.53 | 10.31 | 10.49 | 10.23 | qfq | 3,606,644 | 37,742,076 | 1.65% |
| 2023-07-20 | 10.36 | 10.42 | 10.30 | 10.32 | 10.06 | qfq | 1,790,850 | 18,552,926 | -0.29% |
| 2023-07-19 | 10.39 | 10.43 | 10.30 | 10.35 | 10.09 | qfq | 1,293,450 | 13,389,124 | -0.48% |
| 2023-07-18 | 10.37 | 10.43 | 10.29 | 10.40 | 10.14 | qfq | 1,723,000 | 17,856,408 | -0.10% |