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
金富科技003018.SZ
最近收盘价42.122026-07-17
最近交易日2026-07-17
成交量（股）10,718,649
成交额（元）470,067,236
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-09 | 2026-07-15 | cash_dividend | 0.1985111 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-07-09 | 2026-07-15 | bonus_share | — | — | 0.1985111 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-29 | 2025-05-09 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-05 | 2024-07-12 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 46.80 | 46.99 | 42.12 | 42.12 | 42.12 | qfq | 10,718,649 | 470,067,236 | -10.00% |
| 2026-07-16 | 49.98 | 51.50 | 46.80 | 46.80 | 46.80 | qfq | 10,886,980 | 532,807,661 | -10.00% |
| 2026-07-15 | 52.74 | 55.86 | 51.70 | 52.00 | 52.00 | qfq | 10,275,157 | 546,929,533 | -21.37% |
| 2026-07-14 | 62.50 | 67.20 | 59.34 | 66.13 | 55.01 | qfq | 9,631,000 | 607,129,665 | 5.81% |
| 2026-07-13 | 64.01 | 65.79 | 60.68 | 62.50 | 51.99 | qfq | 7,993,800 | 501,925,890 | -3.25% |
| 2026-07-10 | 68.86 | 69.29 | 64.20 | 64.60 | 53.74 | qfq | 9,490,900 | 627,514,755 | -5.43% |
| 2026-07-09 | 63.35 | 68.31 | 61.88 | 68.31 | 56.82 | qfq | 8,981,200 | 585,105,689 | 10.00% |
| 2026-07-08 | 65.65 | 65.65 | 61.68 | 62.10 | 51.66 | qfq | 5,977,630 | 376,217,702 | -3.75% |
| 2026-07-07 | 69.35 | 69.35 | 63.40 | 64.52 | 53.67 | qfq | 8,109,700 | 530,106,157 | -4.84% |
| 2026-07-06 | 65.96 | 72.20 | 65.96 | 67.80 | 56.40 | qfq | 7,641,309 | 528,663,061 | 2.29% |
| 2026-07-03 | 66.40 | 69.00 | 65.81 | 66.28 | 55.14 | qfq | 7,396,800 | 498,923,933 | -0.27% |
| 2026-07-02 | 69.85 | 70.19 | 66.28 | 66.46 | 55.29 | qfq | 9,690,200 | 658,355,049 | -6.76% |
| 2026-07-01 | 76.24 | 77.46 | 70.20 | 71.28 | 59.30 | qfq | 11,123,000 | 808,499,257 | -6.49% |
| 2026-06-30 | 72.86 | 76.98 | 69.50 | 76.23 | 63.41 | qfq | 11,417,400 | 841,003,175 | 3.71% |
| 2026-06-29 | 73.93 | 76.50 | 71.00 | 73.50 | 61.14 | qfq | 11,742,200 | 863,375,707 | -1.93% |
| 2026-06-26 | 75.85 | 77.84 | 70.91 | 74.95 | 62.35 | qfq | 14,165,437 | 1,054,246,056 | -3.44% |
| 2026-06-25 | 76.87 | 81.38 | 74.33 | 77.62 | 64.57 | qfq | 18,842,579 | 1,476,192,429 | 4.74% |
| 2026-06-24 | 66.80 | 74.11 | 65.96 | 74.11 | 61.65 | qfq | 20,528,516 | 1,471,245,972 | 10.00% |
| 2026-06-23 | 72.26 | 72.26 | 64.51 | 67.37 | 56.04 | qfq | 22,182,170 | 1,514,668,508 | 2.56% |
| 2026-06-22 | 64.62 | 67.50 | 62.43 | 65.69 | 54.65 | qfq | 13,467,740 | 874,119,873 | -0.35% |
| 2026-06-18 | 62.30 | 68.09 | 61.91 | 65.92 | 54.84 | qfq | 18,180,818 | 1,188,488,897 | 6.49% |
| 2026-06-17 | 64.00 | 66.40 | 59.65 | 61.90 | 51.49 | qfq | 16,251,703 | 1,010,190,544 | -0.63% |
| 2026-06-16 | 61.22 | 63.50 | 61.21 | 62.29 | 51.82 | qfq | 11,225,000 | 699,067,927 | 0.71% |
| 2026-06-15 | 58.00 | 62.11 | 56.29 | 61.85 | 51.45 | qfq | 16,826,926 | 1,007,431,358 | 5.73% |
| 2026-06-12 | 59.70 | 61.61 | 57.50 | 58.50 | 48.66 | qfq | 18,179,800 | 1,082,553,912 | 1.26% |
| 2026-06-11 | 53.93 | 59.10 | 53.93 | 57.77 | 48.06 | qfq | 19,533,000 | 1,122,386,457 | 7.52% |
| 2026-06-10 | 56.02 | 56.45 | 49.30 | 53.73 | 44.70 | qfq | 19,816,930 | 1,034,270,263 | -1.74% |
| 2026-06-09 | 52.01 | 54.68 | 50.00 | 54.68 | 45.49 | qfq | 13,183,782 | 690,811,110 | 10.00% |
| 2026-06-08 | 49.50 | 53.76 | 49.01 | 49.71 | 41.35 | qfq | 13,080,300 | 675,970,398 | -2.70% |
| 2026-06-05 | 50.68 | 52.86 | 50.20 | 51.09 | 42.50 | qfq | 13,560,804 | 697,908,193 | 0.83% |
| 2026-06-04 | 51.01 | 51.23 | 49.25 | 50.67 | 42.15 | qfq | 12,273,109 | 615,031,248 | -2.73% |
| 2026-06-03 | 54.59 | 54.60 | 49.86 | 52.09 | 43.33 | qfq | 20,173,918 | 1,042,127,437 | -4.58% |
| 2026-06-02 | 61.20 | 61.87 | 54.59 | 54.59 | 45.41 | qfq | 17,707,700 | 999,624,919 | -9.99% |
| 2026-06-01 | 67.51 | 68.34 | 60.60 | 60.65 | 50.45 | qfq | 14,937,114 | 963,286,675 | -9.92% |
| 2026-05-29 | 66.67 | 70.84 | 66.07 | 67.33 | 56.01 | qfq | 17,396,302 | 1,193,309,400 | 4.26% |
| 2026-05-28 | 58.66 | 64.58 | 57.83 | 64.58 | 53.72 | qfq | 7,098,200 | 438,892,382 | 10.00% |
| 2026-05-27 | 63.60 | 64.00 | 58.29 | 58.71 | 48.84 | qfq | 13,315,668 | 803,043,477 | -7.91% |
| 2026-05-26 | 69.01 | 69.44 | 63.01 | 63.75 | 53.03 | qfq | 11,473,300 | 747,156,542 | -7.61% |
| 2026-05-25 | 67.44 | 69.35 | 65.71 | 69.00 | 57.40 | qfq | 12,737,902 | 865,744,156 | 3.60% |
| 2026-05-22 | 65.10 | 67.70 | 61.77 | 66.60 | 55.40 | qfq | 19,072,626 | 1,240,090,444 | -0.21% |
| 2026-05-21 | 68.97 | 71.02 | 66.05 | 66.74 | 55.52 | qfq | 15,086,609 | 1,022,266,064 | -4.44% |
| 2026-05-20 | 66.29 | 71.56 | 63.18 | 69.84 | 58.10 | qfq | 22,656,172 | 1,541,900,114 | 5.02% |
| 2026-05-19 | 69.00 | 71.56 | 64.15 | 66.50 | 55.32 | qfq | 28,111,834 | 1,900,183,001 | 2.23% |
| 2026-05-18 | 59.33 | 65.05 | 54.24 | 65.05 | 54.11 | qfq | 20,720,200 | 1,284,233,913 | 9.99% |
| 2026-05-15 | 59.14 | 59.14 | 58.58 | 59.14 | 49.20 | qfq | 8,277,700 | 489,527,404 | 10.01% |
| 2026-05-14 | 53.76 | 53.76 | 53.76 | 53.76 | 44.72 | qfq | 3,983,200 | 214,136,832 | 10.01% |
| 2026-05-13 | 49.46 | 49.48 | 48.05 | 48.87 | 40.65 | qfq | 16,588,198 | 810,201,176 | -1.19% |
| 2026-05-12 | 48.18 | 49.88 | 46.66 | 49.46 | 41.14 | qfq | 17,672,009 | 852,873,013 | 3.89% |
| 2026-05-11 | 49.68 | 50.00 | 47.51 | 47.61 | 39.61 | qfq | 13,589,215 | 655,908,916 | -1.55% |
| 2026-05-08 | 49.65 | 50.50 | 47.98 | 48.36 | 40.23 | qfq | 11,837,100 | 579,429,756 | -3.57% |
| 2026-05-07 | 49.76 | 50.80 | 47.99 | 50.15 | 41.72 | qfq | 14,473,674 | 716,949,703 | 0.66% |
| 2026-05-06 | 53.55 | 53.78 | 49.65 | 49.82 | 41.44 | qfq | 16,280,700 | 831,557,979 | -6.35% |
| 2026-04-30 | 54.00 | 54.95 | 52.10 | 53.20 | 44.26 | qfq | 11,229,400 | 596,606,582 | -3.38% |
| 2026-04-29 | 56.31 | 56.90 | 54.75 | 55.06 | 45.80 | qfq | 12,138,900 | 674,772,077 | -0.27% |
| 2026-04-28 | 56.21 | 58.25 | 54.69 | 55.21 | 45.93 | qfq | 12,870,139 | 721,726,056 | -0.58% |
| 2026-04-27 | 55.95 | 57.00 | 54.40 | 55.53 | 46.19 | qfq | 14,349,000 | 798,061,790 | -3.06% |
| 2026-04-24 | 51.27 | 58.00 | 51.27 | 57.28 | 47.65 | qfq | 22,374,072 | 1,241,684,947 | 4.58% |
| 2026-04-23 | 55.00 | 57.42 | 52.02 | 54.77 | 45.56 | qfq | 26,643,498 | 1,435,887,814 | 4.92% |
| 2026-04-22 | 49.60 | 52.20 | 49.00 | 52.20 | 43.42 | qfq | 20,007,251 | 1,035,964,370 | 10.01% |
| 2026-04-21 | 44.00 | 47.45 | 43.55 | 47.45 | 39.47 | qfq | 12,966,119 | 599,048,847 | 9.99% |
| 2026-04-20 | 39.30 | 43.14 | 39.30 | 43.14 | 35.89 | qfq | 17,863,359 | 741,029,334 | 9.99% |
| 2026-04-17 | 35.51 | 39.22 | 34.33 | 39.22 | 32.63 | qfq | 15,566,098 | 584,491,931 | 10.01% |
| 2026-04-16 | 35.97 | 36.79 | 34.85 | 35.65 | 29.66 | qfq | 13,543,700 | 481,894,184 | 0.17% |
| 2026-04-15 | 36.79 | 36.86 | 34.83 | 35.59 | 29.61 | qfq | 18,591,730 | 659,340,367 | -4.74% |
| 2026-04-14 | 35.50 | 38.17 | 35.00 | 37.36 | 31.08 | qfq | 18,316,284 | 676,320,086 | 5.30% |
| 2026-04-13 | 32.00 | 35.48 | 31.36 | 35.48 | 29.51 | qfq | 13,748,011 | 470,033,662 | 10.02% |
| 2026-04-10 | 31.98 | 33.07 | 31.00 | 32.25 | 26.83 | qfq | 11,006,747 | 355,349,398 | 2.38% |
| 2026-04-09 | 33.04 | 33.34 | 31.11 | 31.50 | 26.20 | qfq | 16,390,978 | 527,646,120 | 1.91% |
| 2026-04-08 | 29.00 | 31.38 | 28.53 | 30.91 | 25.71 | qfq | 17,423,340 | 535,730,044 | 8.34% |
| 2026-04-07 | 29.29 | 29.30 | 28.19 | 28.53 | 23.73 | qfq | 10,467,700 | 299,074,163 | -2.06% |
| 2026-04-03 | 30.25 | 31.61 | 29.12 | 29.13 | 24.23 | qfq | 14,910,600 | 450,918,046 | -4.52% |
| 2026-04-02 | 30.70 | 31.13 | 30.10 | 30.51 | 25.38 | qfq | 9,963,202 | 304,698,946 | -1.36% |
| 2026-04-01 | 29.85 | 31.61 | 29.20 | 30.93 | 25.73 | qfq | 17,347,965 | 530,729,735 | 6.29% |
| 2026-03-31 | 29.00 | 30.61 | 28.12 | 29.10 | 24.21 | qfq | 17,474,300 | 513,065,750 | -1.72% |
| 2026-03-30 | 27.50 | 29.69 | 27.09 | 29.61 | 24.63 | qfq | 16,041,117 | 460,253,083 | 6.59% |
| 2026-03-27 | 27.94 | 28.13 | 26.70 | 27.78 | 23.11 | qfq | 14,467,900 | 397,772,265 | -1.56% |
| 2026-03-26 | 26.00 | 28.22 | 25.90 | 28.22 | 23.48 | qfq | 8,319,346 | 231,195,267 | 10.02% |
| 2026-03-25 | 25.01 | 26.72 | 24.88 | 25.65 | 21.34 | qfq | 8,677,713 | 224,169,321 | 2.60% |
| 2026-03-24 | 24.50 | 25.10 | 24.01 | 25.00 | 20.80 | qfq | 7,004,400 | 172,587,152 | 2.88% |
| 2026-03-23 | 25.05 | 26.39 | 23.81 | 24.30 | 20.21 | qfq | 8,676,000 | 214,809,246 | -3.65% |
| 2026-03-20 | 26.06 | 26.23 | 25.18 | 25.22 | 20.98 | qfq | 8,286,500 | 212,494,573 | -4.18% |
| 2026-03-19 | 27.00 | 27.60 | 25.75 | 26.32 | 21.89 | qfq | 14,768,700 | 389,504,341 | -3.48% |
| 2026-03-18 | 24.60 | 27.27 | 24.60 | 27.27 | 22.68 | qfq | 13,867,326 | 365,518,429 | 10.00% |
| 2026-03-17 | 27.00 | 27.95 | 24.41 | 24.79 | 20.62 | qfq | 17,017,024 | 439,168,453 | -6.63% |
| 2026-03-16 | 27.49 | 30.51 | 25.88 | 26.55 | 22.09 | qfq | 21,160,956 | 581,632,542 | -5.31% |
| 2026-03-13 | 27.03 | 29.30 | 26.33 | 28.04 | 23.33 | qfq | 13,849,800 | 385,351,951 | 4.01% |
| 2026-03-12 | 27.37 | 28.00 | 26.95 | 26.96 | 22.43 | qfq | 8,061,200 | 220,268,685 | -1.06% |
| 2026-03-11 | 26.41 | 27.99 | 26.20 | 27.25 | 22.67 | qfq | 12,423,103 | 337,193,017 | 2.25% |
| 2026-03-10 | 25.29 | 27.19 | 25.28 | 26.65 | 22.17 | qfq | 14,771,777 | 390,095,803 | 6.51% |
| 2026-03-09 | 25.20 | 26.00 | 24.39 | 25.02 | 20.81 | qfq | 13,893,050 | 344,462,913 | -7.68% |
| 2026-03-06 | 27.51 | 27.52 | 25.95 | 27.10 | 22.54 | qfq | 15,566,626 | 414,459,333 | -3.01% |
| 2026-03-05 | 28.71 | 28.71 | 26.76 | 27.94 | 23.24 | qfq | 17,676,043 | 491,509,314 | -3.66% |
| 2026-03-04 | 27.30 | 30.00 | 26.50 | 29.00 | 24.12 | qfq | 21,887,950 | 629,664,228 | 6.34% |
| 2026-03-03 | 27.12 | 28.71 | 26.71 | 27.27 | 22.68 | qfq | 25,124,291 | 695,824,659 | 4.48% |
| 2026-03-02 | 26.74 | 27.30 | 25.66 | 26.10 | 21.71 | qfq | 18,988,400 | 498,063,137 | -1.77% |
| 2026-02-27 | 24.61 | 26.57 | 23.80 | 26.57 | 22.10 | qfq | 17,508,413 | 437,890,264 | 10.02% |
| 2026-02-26 | 23.30 | 25.45 | 23.30 | 24.15 | 20.09 | qfq | 23,415,500 | 572,922,533 | 1.17% |
| 2026-02-25 | 23.67 | 24.00 | 22.61 | 23.87 | 19.86 | qfq | 24,991,938 | 588,137,048 | 5.99% |
| 2026-02-24 | 23.30 | 23.80 | 22.45 | 22.52 | 18.73 | qfq | 23,047,735 | 529,865,884 | -1.40% |
| 2026-02-13 | 21.81 | 24.62 | 21.81 | 22.84 | 19.00 | qfq | 33,296,834 | 774,003,071 | 2.06% |
| 2026-02-12 | 23.31 | 24.00 | 21.71 | 22.38 | 18.62 | qfq | 31,499,325 | 713,016,028 | -4.93% |
| 2026-02-11 | 20.98 | 23.54 | 20.28 | 23.54 | 19.58 | qfq | 32,157,894 | 709,785,123 | 10.00% |
| 2026-02-10 | 23.29 | 23.79 | 21.01 | 21.40 | 17.80 | qfq | 42,969,237 | 953,317,327 | -5.27% |
| 2026-02-09 | 22.59 | 22.59 | 22.59 | 22.59 | 18.79 | qfq | 2,016,118 | 45,544,106 | 9.98% |
| 2026-02-06 | 20.54 | 20.54 | 20.54 | 20.54 | 17.09 | qfq | 2,294,730 | 47,133,754 | 10.02% |
| 2026-02-05 | 16.86 | 18.67 | 16.85 | 18.67 | 15.53 | qfq | 11,990,835 | 219,120,572 | 10.02% |
| 2026-02-04 | 17.16 | 17.29 | 16.80 | 16.97 | 14.12 | qfq | 4,040,539 | 68,849,532 | -0.99% |
| 2026-02-03 | 16.99 | 17.32 | 16.88 | 17.14 | 14.26 | qfq | 4,676,700 | 80,002,718 | 1.72% |
| 2026-02-02 | 17.15 | 17.36 | 16.82 | 16.85 | 14.02 | qfq | 5,115,600 | 87,624,412 | -2.38% |
| 2026-01-30 | 17.50 | 17.77 | 16.91 | 17.26 | 14.36 | qfq | 6,991,900 | 120,620,885 | -1.93% |
| 2026-01-29 | 18.18 | 18.55 | 17.55 | 17.60 | 14.64 | qfq | 9,209,600 | 166,319,254 | -2.98% |
| 2026-01-28 | 18.45 | 18.56 | 18.00 | 18.14 | 15.09 | qfq | 6,435,171 | 117,339,187 | -1.52% |
| 2026-01-27 | 17.96 | 18.42 | 17.64 | 18.42 | 15.32 | qfq | 9,093,800 | 164,880,371 | 2.56% |
| 2026-01-26 | 18.37 | 18.45 | 17.81 | 17.96 | 14.94 | qfq | 8,775,300 | 158,456,639 | -2.60% |
| 2026-01-23 | 18.30 | 18.70 | 18.02 | 18.44 | 15.34 | qfq | 11,848,100 | 217,803,773 | 0.44% |
| 2026-01-22 | 17.96 | 18.45 | 17.67 | 18.36 | 15.27 | qfq | 11,377,800 | 206,585,514 | 1.44% |
| 2026-01-21 | 17.57 | 18.50 | 17.46 | 18.10 | 15.06 | qfq | 12,844,200 | 232,374,691 | 2.49% |
| 2026-01-20 | 17.71 | 17.77 | 17.27 | 17.66 | 14.69 | qfq | 5,402,500 | 94,607,654 | -0.11% |
| 2026-01-19 | 17.11 | 17.76 | 17.10 | 17.68 | 14.71 | qfq | 8,108,200 | 141,935,370 | 2.61% |
| 2026-01-16 | 17.78 | 17.78 | 17.12 | 17.23 | 14.33 | qfq | 6,697,100 | 115,851,766 | -2.21% |
| 2026-01-15 | 17.75 | 18.17 | 17.33 | 17.62 | 14.66 | qfq | 11,351,347 | 200,273,034 | 0.17% |
| 2026-01-14 | 17.13 | 17.78 | 17.11 | 17.59 | 14.63 | qfq | 9,945,700 | 174,167,257 | 2.57% |
| 2026-01-13 | 17.79 | 17.85 | 17.13 | 17.15 | 14.27 | qfq | 8,837,200 | 153,208,446 | -3.60% |
| 2026-01-12 | 17.65 | 18.18 | 17.06 | 17.79 | 14.80 | qfq | 11,075,737 | 195,040,989 | 1.95% |
| 2026-01-09 | 17.20 | 17.57 | 16.93 | 17.45 | 14.52 | qfq | 9,448,237 | 162,859,774 | 1.81% |
| 2026-01-08 | 16.67 | 17.48 | 16.67 | 17.14 | 14.26 | qfq | 11,679,661 | 199,412,868 | 2.94% |
| 2026-01-07 | 16.85 | 17.40 | 16.61 | 16.65 | 13.85 | qfq | 12,266,300 | 207,670,845 | -0.95% |
| 2026-01-06 | 17.24 | 17.50 | 16.77 | 16.81 | 13.98 | qfq | 10,269,337 | 175,037,398 | -1.93% |
| 2026-01-05 | 17.43 | 17.65 | 16.85 | 17.14 | 14.26 | qfq | 14,953,300 | 257,559,916 | -1.61% |
| 2025-12-31 | 16.44 | 17.60 | 16.36 | 17.42 | 14.49 | qfq | 22,520,624 | 384,529,983 | 7.53% |
| 2025-12-30 | 15.46 | 16.46 | 15.46 | 16.20 | 13.48 | qfq | 21,835,999 | 347,024,650 | 2.47% |
| 2025-12-29 | 15.81 | 15.81 | 15.81 | 15.81 | 13.15 | qfq | 2,935,700 | 46,413,417 | -10.02% |
| 2025-12-26 | 18.15 | 18.15 | 17.55 | 17.57 | 14.62 | qfq | 9,201,137 | 162,959,664 | -2.66% |
| 2025-12-25 | 17.73 | 18.19 | 17.52 | 18.05 | 15.02 | qfq | 9,694,137 | 173,863,872 | 2.38% |
| 2025-12-24 | 17.38 | 17.79 | 17.26 | 17.63 | 14.67 | qfq | 6,540,300 | 114,927,349 | 1.38% |
| 2025-12-23 | 17.90 | 17.98 | 17.28 | 17.39 | 14.47 | qfq | 7,711,200 | 134,581,042 | -2.14% |
| 2025-12-22 | 17.68 | 18.03 | 17.62 | 17.77 | 14.78 | qfq | 8,766,300 | 155,963,210 | 0.51% |
| 2025-12-19 | 17.40 | 17.79 | 17.12 | 17.68 | 14.71 | qfq | 9,490,900 | 165,842,106 | 2.02% |
| 2025-12-18 | 17.36 | 17.69 | 17.30 | 17.33 | 14.42 | qfq | 8,745,600 | 152,905,956 | -2.26% |
| 2025-12-17 | 17.62 | 18.50 | 17.25 | 17.73 | 14.75 | qfq | 10,535,800 | 186,215,785 | 1.14% |
| 2025-12-16 | 18.65 | 18.76 | 17.47 | 17.53 | 14.58 | qfq | 14,041,325 | 249,139,495 | -5.24% |
| 2025-12-15 | 18.36 | 18.66 | 18.14 | 18.50 | 15.39 | qfq | 11,673,452 | 214,943,507 | 0.00% |
| 2025-12-12 | 19.19 | 19.39 | 18.30 | 18.50 | 15.39 | qfq | 18,141,900 | 337,610,488 | -3.60% |
| 2025-12-11 | 19.96 | 20.29 | 19.05 | 19.19 | 15.96 | qfq | 20,964,500 | 409,028,642 | -4.81% |
| 2025-12-10 | 19.37 | 20.19 | 19.25 | 20.16 | 16.77 | qfq | 27,291,976 | 539,309,420 | 6.11% |
| 2025-12-09 | 20.00 | 20.61 | 18.97 | 19.00 | 15.81 | qfq | 32,735,173 | 640,784,288 | -9.82% |
| 2025-12-08 | 20.19 | 21.43 | 19.79 | 21.07 | 17.53 | qfq | 39,787,072 | 822,602,515 | 4.46% |
| 2025-12-05 | 19.03 | 20.63 | 18.64 | 20.17 | 16.78 | qfq | 42,830,881 | 849,321,415 | 0.10% |
| 2025-12-04 | 21.00 | 23.42 | 20.12 | 20.15 | 16.76 | qfq | 50,081,009 | 1,054,785,898 | -9.84% |
| 2025-12-03 | 27.31 | 27.31 | 22.35 | 22.35 | 18.59 | qfq | 59,377,594 | 1,517,716,112 | -9.99% |
| 2025-12-02 | 24.83 | 24.83 | 24.21 | 24.83 | 20.66 | qfq | 12,022,326 | 298,076,342 | 10.01% |
| 2025-12-01 | 22.57 | 22.57 | 22.57 | 22.57 | 18.78 | qfq | 6,946,525 | 156,783,069 | 9.99% |
| 2025-11-28 | 20.52 | 20.52 | 20.52 | 20.52 | 17.07 | qfq | 2,745,745 | 56,342,687 | 10.03% |
| 2025-11-27 | 18.65 | 18.65 | 18.65 | 18.65 | 15.51 | qfq | 5,268,865 | 98,264,332 | 10.03% |
| 2025-11-26 | 16.15 | 16.95 | 15.41 | 16.95 | 14.10 | qfq | 29,042,115 | 477,739,200 | 9.99% |
| 2025-11-25 | 15.09 | 15.41 | 14.75 | 15.41 | 12.82 | qfq | 11,573,711 | 175,330,414 | 9.99% |
| 2025-11-24 | 14.01 | 14.01 | 14.01 | 14.01 | 11.65 | qfq | 5,532,161 | 77,505,576 | 9.97% |
| 2025-11-21 | 13.09 | 13.39 | 12.74 | 12.74 | 10.60 | qfq | 10,204,137 | 133,763,918 | -1.39% |
| 2025-11-20 | 13.20 | 13.50 | 12.74 | 12.92 | 10.75 | qfq | 9,305,437 | 122,076,275 | -3.00% |
| 2025-11-19 | 13.15 | 13.46 | 13.00 | 13.32 | 11.08 | qfq | 11,678,641 | 155,439,170 | 1.29% |
| 2025-11-18 | 13.68 | 13.78 | 13.10 | 13.15 | 10.94 | qfq | 15,984,551 | 212,593,679 | -3.87% |
| 2025-11-17 | 14.70 | 14.80 | 13.68 | 13.68 | 11.38 | qfq | 28,449,990 | 395,338,017 | -10.00% |
| 2025-11-14 | 16.89 | 16.89 | 15.20 | 15.20 | 12.64 | qfq | 33,613,162 | 530,964,347 | -10.01% |
| 2025-11-13 | 16.39 | 16.89 | 16.00 | 16.89 | 14.05 | qfq | 10,490,965 | 173,875,317 | 10.03% |
| 2025-11-12 | 14.10 | 15.35 | 13.41 | 15.35 | 12.77 | qfq | 30,353,353 | 453,952,184 | 10.04% |
| 2025-11-11 | 13.12 | 14.43 | 13.10 | 13.95 | 11.60 | qfq | 18,445,205 | 258,761,159 | 6.33% |
| 2025-11-10 | 13.34 | 13.39 | 12.85 | 13.12 | 10.91 | qfq | 5,299,700 | 69,041,073 | -1.20% |
| 2025-11-07 | 12.80 | 13.30 | 12.68 | 13.28 | 11.05 | qfq | 4,859,100 | 63,572,942 | 3.67% |
| 2025-11-06 | 12.66 | 12.89 | 12.57 | 12.81 | 10.66 | qfq | 2,338,000 | 29,826,284 | 1.18% |
| 2025-11-05 | 12.56 | 12.70 | 12.45 | 12.66 | 10.53 | qfq | 2,328,554 | 29,438,021 | 0.32% |
| 2025-11-04 | 12.45 | 12.79 | 12.35 | 12.62 | 10.50 | qfq | 3,563,300 | 44,899,930 | 1.61% |
| 2025-11-03 | 12.40 | 12.47 | 12.34 | 12.42 | 10.33 | qfq | 1,858,600 | 23,064,571 | 0.57% |
| 2025-10-31 | 12.31 | 12.43 | 12.15 | 12.35 | 10.27 | qfq | 3,269,600 | 40,378,789 | 0.41% |
| 2025-10-30 | 12.25 | 12.49 | 12.13 | 12.30 | 10.23 | qfq | 2,569,800 | 31,679,751 | 0.90% |
| 2025-10-29 | 12.31 | 12.46 | 12.05 | 12.19 | 10.14 | qfq | 2,730,700 | 33,434,250 | -0.97% |
| 2025-10-28 | 12.05 | 12.62 | 12.02 | 12.31 | 10.24 | qfq | 3,634,626 | 44,808,624 | 2.07% |
| 2025-10-27 | 12.05 | 12.20 | 11.93 | 12.06 | 10.03 | qfq | 1,874,600 | 22,584,391 | 0.08% |
| 2025-10-24 | 12.08 | 12.13 | 11.93 | 12.05 | 10.02 | qfq | 1,508,900 | 18,156,035 | 0.08% |
| 2025-10-23 | 11.94 | 12.08 | 11.84 | 12.04 | 10.02 | qfq | 1,313,100 | 15,669,837 | 0.92% |
| 2025-10-22 | 11.78 | 11.98 | 11.77 | 11.93 | 9.92 | qfq | 1,164,800 | 13,890,191 | 0.51% |
| 2025-10-21 | 11.64 | 11.87 | 11.56 | 11.87 | 9.87 | qfq | 1,263,325 | 14,878,908 | 1.54% |
| 2025-10-20 | 11.65 | 11.70 | 11.45 | 11.69 | 9.72 | qfq | 1,360,725 | 15,761,696 | 2.10% |
| 2025-10-17 | 11.56 | 11.69 | 11.45 | 11.45 | 9.52 | qfq | 984,200 | 11,350,480 | -1.46% |
| 2025-10-16 | 11.80 | 11.88 | 11.58 | 11.62 | 9.67 | qfq | 1,408,000 | 16,443,494 | -1.86% |
| 2025-10-15 | 11.61 | 11.84 | 11.61 | 11.84 | 9.85 | qfq | 1,195,400 | 14,053,938 | 1.37% |
| 2025-10-14 | 11.88 | 11.93 | 11.61 | 11.68 | 9.72 | qfq | 1,262,700 | 14,831,713 | 0.00% |
| 2025-10-13 | 11.50 | 11.82 | 11.13 | 11.68 | 9.72 | qfq | 1,902,100 | 21,993,675 | -0.51% |
| 2025-10-10 | 11.58 | 11.94 | 11.58 | 11.74 | 9.77 | qfq | 2,050,500 | 24,250,305 | 0.86% |
| 2025-10-09 | 11.74 | 11.80 | 11.54 | 11.64 | 9.68 | qfq | 1,588,800 | 18,518,952 | -0.17% |
| 2025-09-30 | 11.81 | 11.86 | 11.64 | 11.66 | 9.70 | qfq | 1,010,100 | 11,834,205 | -0.77% |
| 2025-09-29 | 11.71 | 11.84 | 11.51 | 11.75 | 9.77 | qfq | 1,256,900 | 14,719,694 | 0.26% |
| 2025-09-26 | 11.74 | 11.87 | 11.59 | 11.72 | 9.75 | qfq | 1,442,300 | 16,950,310 | 0.09% |
| 2025-09-25 | 11.90 | 12.02 | 11.70 | 11.71 | 9.74 | qfq | 1,856,000 | 21,942,991 | -1.84% |
| 2025-09-24 | 11.99 | 12.03 | 11.83 | 11.93 | 9.92 | qfq | 1,613,700 | 19,203,167 | -0.25% |
| 2025-09-23 | 12.02 | 12.16 | 11.60 | 11.96 | 9.95 | qfq | 2,786,000 | 32,972,482 | -0.99% |
| 2025-09-22 | 12.20 | 12.25 | 12.01 | 12.08 | 10.05 | qfq | 2,089,500 | 25,355,918 | -1.23% |
| 2025-09-19 | 12.31 | 12.40 | 12.13 | 12.23 | 10.17 | qfq | 2,885,600 | 35,331,260 | -0.65% |
| 2025-09-18 | 12.18 | 12.95 | 12.14 | 12.31 | 10.24 | qfq | 5,483,600 | 68,116,689 | 1.40% |
| 2025-09-17 | 12.14 | 12.28 | 12.11 | 12.14 | 10.10 | qfq | 1,872,800 | 22,824,600 | -0.25% |
| 2025-09-16 | 12.04 | 12.28 | 12.04 | 12.17 | 10.12 | qfq | 2,069,800 | 25,211,214 | 1.08% |
| 2025-09-15 | 12.08 | 12.26 | 12.00 | 12.04 | 10.02 | qfq | 1,566,600 | 18,933,926 | -1.31% |
| 2025-09-12 | 12.35 | 12.35 | 12.19 | 12.20 | 10.15 | qfq | 1,307,000 | 16,020,898 | -0.81% |
| 2025-09-11 | 12.08 | 12.30 | 11.96 | 12.30 | 10.23 | qfq | 1,835,200 | 22,357,378 | 1.49% |
| 2025-09-10 | 11.99 | 12.19 | 11.99 | 12.12 | 10.08 | qfq | 1,623,900 | 19,659,561 | 0.41% |
| 2025-09-09 | 12.01 | 12.28 | 12.01 | 12.07 | 10.04 | qfq | 2,437,200 | 29,553,576 | 0.00% |
| 2025-09-08 | 12.00 | 12.15 | 11.88 | 12.07 | 10.04 | qfq | 2,836,300 | 34,079,650 | 0.58% |
| 2025-09-05 | 11.80 | 12.04 | 11.63 | 12.00 | 9.98 | qfq | 1,805,437 | 21,417,599 | 2.13% |
| 2025-09-04 | 11.56 | 12.12 | 11.56 | 11.75 | 9.77 | qfq | 3,282,700 | 38,831,462 | 1.64% |
| 2025-09-03 | 11.98 | 12.03 | 11.51 | 11.56 | 9.62 | qfq | 1,743,605 | 20,481,655 | -3.02% |
| 2025-09-02 | 12.17 | 12.17 | 11.64 | 11.92 | 9.92 | qfq | 2,410,492 | 28,482,639 | -1.57% |
| 2025-09-01 | 12.20 | 12.29 | 12.05 | 12.11 | 10.07 | qfq | 2,582,300 | 31,418,519 | -0.49% |
| 2025-08-29 | 12.19 | 12.28 | 11.98 | 12.17 | 10.12 | qfq | 3,558,400 | 43,251,879 | 0.00% |
| 2025-08-28 | 12.54 | 12.69 | 11.61 | 12.17 | 10.12 | qfq | 5,111,529 | 61,888,642 | -2.64% |
| 2025-08-27 | 12.92 | 13.03 | 12.44 | 12.50 | 10.40 | qfq | 3,265,231 | 41,879,599 | -2.80% |
| 2025-08-26 | 12.81 | 13.05 | 12.62 | 12.86 | 10.70 | qfq | 2,585,700 | 33,257,022 | 0.47% |
| 2025-08-25 | 12.55 | 12.91 | 12.41 | 12.80 | 10.65 | qfq | 4,838,200 | 61,276,893 | 2.40% |
| 2025-08-22 | 12.91 | 13.03 | 12.40 | 12.50 | 10.40 | qfq | 5,358,811 | 67,557,421 | -3.47% |
| 2025-08-21 | 12.79 | 13.36 | 12.78 | 12.95 | 10.77 | qfq | 4,088,700 | 53,164,878 | 1.17% |
| 2025-08-20 | 12.88 | 12.90 | 12.71 | 12.80 | 10.65 | qfq | 2,013,480 | 25,733,862 | -0.62% |
| 2025-08-19 | 12.59 | 13.18 | 12.47 | 12.88 | 10.71 | qfq | 4,221,438 | 54,257,551 | 2.30% |
| 2025-08-18 | 12.30 | 12.81 | 12.24 | 12.59 | 10.47 | qfq | 3,919,900 | 49,381,039 | 2.94% |
| 2025-08-15 | 12.23 | 12.35 | 12.15 | 12.23 | 10.17 | qfq | 2,541,300 | 31,127,490 | 0.00% |
| 2025-08-14 | 12.40 | 12.58 | 12.15 | 12.23 | 10.17 | qfq | 1,865,400 | 22,949,268 | -1.53% |
| 2025-08-13 | 12.55 | 12.62 | 12.37 | 12.42 | 10.33 | qfq | 2,129,174 | 26,528,565 | -0.72% |
| 2025-08-12 | 12.66 | 12.75 | 12.50 | 12.51 | 10.41 | qfq | 1,534,600 | 19,348,532 | -1.11% |
| 2025-08-11 | 12.63 | 12.78 | 12.48 | 12.65 | 10.52 | qfq | 2,208,200 | 27,941,306 | 0.64% |
| 2025-08-08 | 12.36 | 12.57 | 12.25 | 12.57 | 10.46 | qfq | 2,493,300 | 30,965,263 | 1.70% |
| 2025-08-07 | 12.40 | 12.48 | 12.32 | 12.36 | 10.28 | qfq | 1,452,000 | 17,976,484 | -0.24% |
| 2025-08-06 | 12.38 | 12.50 | 12.28 | 12.39 | 10.31 | qfq | 1,253,000 | 15,486,106 | -0.16% |
| 2025-08-05 | 12.20 | 12.42 | 12.20 | 12.41 | 10.32 | qfq | 2,508,700 | 31,007,581 | 2.14% |
| 2025-08-04 | 11.95 | 12.15 | 11.85 | 12.15 | 10.11 | qfq | 1,274,038 | 15,380,944 | 1.25% |
| 2025-08-01 | 11.83 | 12.01 | 11.83 | 12.00 | 9.98 | qfq | 1,685,000 | 20,114,668 | 1.61% |
| 2025-07-31 | 12.18 | 12.18 | 11.76 | 11.81 | 9.82 | qfq | 2,350,800 | 27,927,249 | -2.48% |
| 2025-07-30 | 11.92 | 12.18 | 11.91 | 12.11 | 10.07 | qfq | 2,520,500 | 30,343,668 | 1.34% |
| 2025-07-29 | 12.08 | 12.16 | 11.91 | 11.95 | 9.94 | qfq | 2,220,700 | 26,590,389 | -0.99% |
| 2025-07-28 | 12.17 | 12.27 | 12.07 | 12.07 | 10.04 | qfq | 1,763,300 | 21,441,326 | -0.82% |
| 2025-07-25 | 12.05 | 12.20 | 12.00 | 12.17 | 10.12 | qfq | 2,259,800 | 27,348,181 | 1.25% |
| 2025-07-24 | 12.15 | 12.20 | 11.97 | 12.02 | 10.00 | qfq | 2,905,300 | 34,952,359 | -0.66% |
| 2025-07-23 | 12.31 | 12.35 | 12.05 | 12.10 | 10.07 | qfq | 2,310,500 | 28,085,298 | -1.71% |
| 2025-07-22 | 12.51 | 12.55 | 12.23 | 12.31 | 10.24 | qfq | 2,899,600 | 35,761,829 | -1.52% |
| 2025-07-21 | 12.50 | 12.55 | 12.39 | 12.50 | 10.40 | qfq | 2,263,500 | 28,241,881 | 0.08% |
| 2025-07-18 | 12.69 | 12.75 | 12.43 | 12.49 | 10.39 | qfq | 2,950,100 | 36,937,435 | -1.42% |
| 2025-07-17 | 12.24 | 12.95 | 12.14 | 12.67 | 10.54 | qfq | 5,899,874 | 74,305,815 | 4.02% |
| 2025-07-16 | 12.10 | 12.19 | 12.09 | 12.18 | 10.13 | qfq | 2,099,400 | 25,490,651 | 0.91% |
| 2025-07-15 | 12.42 | 12.51 | 12.01 | 12.07 | 10.04 | qfq | 4,215,237 | 51,350,236 | -2.74% |
| 2025-07-14 | 12.29 | 12.44 | 12.11 | 12.41 | 10.32 | qfq | 3,043,194 | 37,411,123 | 1.55% |
| 2025-07-11 | 12.39 | 12.47 | 12.13 | 12.22 | 10.17 | qfq | 3,904,795 | 47,914,199 | -1.21% |
| 2025-07-10 | 12.12 | 12.53 | 11.84 | 12.37 | 10.29 | qfq | 5,400,094 | 65,840,492 | 2.23% |
| 2025-07-09 | 11.91 | 12.22 | 11.91 | 12.10 | 10.07 | qfq | 5,026,073 | 60,594,416 | 1.42% |
| 2025-07-08 | 11.84 | 12.07 | 11.81 | 11.93 | 9.92 | qfq | 4,879,935 | 58,212,683 | 1.27% |
| 2025-07-07 | 11.45 | 11.88 | 11.44 | 11.78 | 9.80 | qfq | 4,798,896 | 56,061,794 | 2.88% |
| 2025-07-04 | 11.40 | 11.45 | 11.28 | 11.45 | 9.52 | qfq | 2,437,100 | 27,695,024 | 0.70% |
| 2025-07-03 | 11.36 | 11.39 | 11.28 | 11.37 | 9.46 | qfq | 1,408,338 | 15,964,251 | 0.09% |
| 2025-07-02 | 11.29 | 11.36 | 11.25 | 11.36 | 9.45 | qfq | 1,396,700 | 15,807,558 | 0.35% |
| 2025-07-01 | 11.29 | 11.36 | 11.23 | 11.32 | 9.42 | qfq | 1,796,533 | 20,313,086 | 0.44% |
| 2025-06-30 | 11.33 | 11.33 | 11.18 | 11.27 | 9.38 | qfq | 1,453,500 | 16,341,255 | 0.18% |
| 2025-06-27 | 11.24 | 11.34 | 11.17 | 11.25 | 9.36 | qfq | 1,877,600 | 21,107,652 | 0.99% |
| 2025-06-26 | 11.18 | 11.24 | 11.08 | 11.14 | 9.27 | qfq | 1,653,300 | 18,443,789 | -0.36% |
| 2025-06-25 | 11.26 | 11.34 | 11.13 | 11.18 | 9.30 | qfq | 1,851,800 | 20,751,160 | -0.27% |
| 2025-06-24 | 10.98 | 11.31 | 10.93 | 11.21 | 9.33 | qfq | 2,055,800 | 22,973,065 | 2.66% |
| 2025-06-23 | 10.72 | 10.95 | 10.63 | 10.92 | 9.08 | qfq | 1,700,496 | 18,378,308 | 1.39% |
| 2025-06-20 | 10.88 | 11.04 | 10.60 | 10.77 | 8.96 | qfq | 1,441,900 | 15,603,048 | -0.92% |
| 2025-06-19 | 11.18 | 11.20 | 10.81 | 10.87 | 9.04 | qfq | 2,786,200 | 30,557,563 | -2.60% |
| 2025-06-18 | 11.24 | 11.27 | 11.01 | 11.16 | 9.28 | qfq | 1,848,300 | 20,578,531 | -0.71% |
| 2025-06-17 | 11.49 | 11.50 | 11.18 | 11.24 | 9.35 | qfq | 2,142,700 | 24,170,239 | -2.18% |
| 2025-06-16 | 11.36 | 11.59 | 11.28 | 11.49 | 9.56 | qfq | 2,169,600 | 24,872,488 | 1.23% |
| 2025-06-13 | 11.41 | 11.60 | 11.26 | 11.35 | 9.44 | qfq | 2,556,639 | 29,184,965 | -1.30% |
| 2025-06-12 | 11.44 | 11.76 | 11.32 | 11.50 | 9.57 | qfq | 2,600,600 | 29,922,022 | 0.88% |
| 2025-06-11 | 11.35 | 11.44 | 11.30 | 11.40 | 9.48 | qfq | 1,748,700 | 19,912,256 | 0.71% |
| 2025-06-10 | 11.69 | 11.69 | 11.20 | 11.32 | 9.42 | qfq | 4,195,996 | 47,853,028 | -3.33% |
| 2025-06-09 | 11.40 | 11.78 | 11.40 | 11.71 | 9.74 | qfq | 4,015,830 | 46,598,750 | 2.72% |
| 2025-06-06 | 11.43 | 11.43 | 11.16 | 11.40 | 9.48 | qfq | 2,439,900 | 27,580,060 | 0.97% |
| 2025-06-05 | 11.29 | 11.45 | 11.20 | 11.29 | 9.39 | qfq | 2,601,300 | 29,455,734 | 0.18% |
| 2025-06-04 | 11.11 | 11.38 | 11.02 | 11.27 | 9.38 | qfq | 3,161,300 | 35,458,047 | 1.53% |
| 2025-06-03 | 10.87 | 11.15 | 10.73 | 11.10 | 9.23 | qfq | 2,871,700 | 31,709,837 | 2.02% |
| 2025-05-30 | 11.02 | 11.08 | 10.81 | 10.88 | 9.05 | qfq | 1,975,700 | 21,516,951 | -1.27% |
| 2025-05-29 | 10.88 | 11.05 | 10.85 | 11.02 | 9.17 | qfq | 2,130,539 | 23,400,398 | 1.01% |
| 2025-05-28 | 11.06 | 11.12 | 10.90 | 10.91 | 9.08 | qfq | 2,098,500 | 23,036,101 | -1.27% |
| 2025-05-27 | 11.05 | 11.23 | 10.92 | 11.05 | 9.19 | qfq | 2,098,700 | 23,188,073 | -0.09% |
| 2025-05-26 | 10.91 | 11.18 | 10.91 | 11.06 | 9.20 | qfq | 1,839,300 | 20,373,973 | 0.64% |
| 2025-05-23 | 10.91 | 11.12 | 10.81 | 10.99 | 9.14 | qfq | 2,942,801 | 32,400,156 | 0.37% |
| 2025-05-22 | 11.06 | 11.24 | 10.85 | 10.95 | 9.11 | qfq | 2,501,900 | 27,553,874 | -0.90% |
| 2025-05-21 | 11.32 | 11.35 | 11.01 | 11.05 | 9.19 | qfq | 2,614,800 | 28,983,509 | -1.78% |
| 2025-05-20 | 11.13 | 11.27 | 11.01 | 11.25 | 9.36 | qfq | 4,065,500 | 45,285,478 | 0.72% |
| 2025-05-19 | 11.23 | 11.32 | 11.08 | 11.17 | 9.29 | qfq | 3,475,700 | 38,831,393 | -0.45% |
| 2025-05-16 | 11.04 | 11.48 | 10.97 | 11.22 | 9.33 | qfq | 4,545,100 | 50,926,667 | 1.81% |
| 2025-05-15 | 11.00 | 11.12 | 10.95 | 11.02 | 9.17 | qfq | 2,652,000 | 29,268,544 | 0.09% |
| 2025-05-14 | 10.95 | 11.02 | 10.83 | 11.01 | 9.16 | qfq | 3,566,100 | 38,991,150 | 0.46% |
| 2025-05-13 | 11.15 | 11.26 | 10.93 | 10.96 | 9.12 | qfq | 3,076,600 | 33,952,671 | -0.90% |
| 2025-05-12 | 11.06 | 11.31 | 11.00 | 11.06 | 9.20 | qfq | 3,559,000 | 39,496,344 | 0.55% |
| 2025-05-09 | 11.21 | 11.26 | 10.94 | 11.00 | 9.15 | qfq | 4,722,700 | 52,222,519 | -4.43% |
| 2025-05-08 | 11.34 | 11.53 | 11.24 | 11.51 | 9.33 | qfq | 6,132,498 | 70,185,673 | 1.50% |
| 2025-05-07 | 11.51 | 11.58 | 11.22 | 11.34 | 9.19 | qfq | 7,451,661 | 84,902,928 | -0.35% |
| 2025-05-06 | 11.17 | 11.54 | 11.08 | 11.38 | 9.22 | qfq | 9,694,597 | 109,358,180 | 1.61% |
| 2025-04-30 | 11.11 | 11.73 | 10.91 | 11.20 | 9.07 | qfq | 8,821,474 | 98,668,598 | -0.36% |
| 2025-04-29 | 11.69 | 11.88 | 11.20 | 11.24 | 9.11 | qfq | 10,479,994 | 119,237,461 | -0.97% |
| 2025-04-28 | 11.69 | 11.97 | 11.25 | 11.35 | 9.20 | qfq | 20,266,273 | 233,678,510 | -5.97% |
| 2025-04-25 | 10.91 | 12.07 | 10.91 | 12.07 | 9.78 | qfq | 12,268,474 | 145,509,019 | 10.03% |
| 2025-04-24 | 11.97 | 12.23 | 10.70 | 10.97 | 8.89 | qfq | 16,905,636 | 188,906,891 | -4.11% |
| 2025-04-23 | 10.49 | 11.44 | 10.31 | 11.44 | 9.27 | qfq | 5,334,536 | 59,622,592 | 10.00% |
| 2025-04-22 | 10.35 | 10.49 | 10.30 | 10.40 | 8.43 | qfq | 2,106,900 | 21,865,301 | 0.48% |
| 2025-04-21 | 10.30 | 10.42 | 10.03 | 10.35 | 8.39 | qfq | 2,269,400 | 23,329,135 | 2.68% |
| 2025-04-18 | 10.03 | 10.23 | 9.86 | 10.08 | 8.17 | qfq | 3,043,809 | 30,529,515 | 0.00% |
| 2025-04-17 | 9.79 | 10.12 | 9.75 | 10.08 | 8.17 | qfq | 3,261,500 | 32,654,998 | 2.86% |
| 2025-04-16 | 9.84 | 9.97 | 9.48 | 9.80 | 7.94 | qfq | 3,519,300 | 34,162,626 | -0.10% |
| 2025-04-15 | 9.68 | 9.89 | 9.60 | 9.81 | 7.95 | qfq | 2,639,300 | 25,728,467 | 1.34% |
| 2025-04-14 | 9.50 | 9.86 | 9.50 | 9.68 | 7.84 | qfq | 2,364,600 | 22,961,860 | 2.87% |
| 2025-04-11 | 9.38 | 9.57 | 9.31 | 9.41 | 7.62 | qfq | 2,319,779 | 21,972,255 | 0.21% |
| 2025-04-10 | 9.26 | 9.67 | 9.26 | 9.39 | 7.61 | qfq | 4,423,100 | 41,894,613 | 3.19% |
| 2025-04-09 | 8.98 | 9.20 | 8.35 | 9.10 | 7.37 | qfq | 4,602,200 | 40,426,944 | 0.00% |
| 2025-04-08 | 9.61 | 9.69 | 8.80 | 9.10 | 7.37 | qfq | 6,116,900 | 55,679,268 | -5.31% |
| 2025-04-07 | 10.20 | 10.29 | 9.61 | 9.61 | 7.79 | qfq | 3,839,400 | 37,445,709 | -10.02% |
| 2025-04-03 | 10.57 | 10.71 | 10.45 | 10.68 | 8.65 | qfq | 1,958,400 | 20,781,440 | -0.56% |
| 2025-04-02 | 10.54 | 10.75 | 10.41 | 10.74 | 8.70 | qfq | 2,130,900 | 22,719,136 | 1.99% |
| 2025-04-01 | 10.28 | 10.62 | 10.28 | 10.53 | 8.53 | qfq | 3,171,900 | 33,243,669 | 2.43% |
| 2025-03-31 | 10.66 | 10.68 | 10.01 | 10.28 | 8.33 | qfq | 5,499,800 | 56,217,895 | -3.47% |
| 2025-03-28 | 10.52 | 10.91 | 10.40 | 10.65 | 8.63 | qfq | 4,408,337 | 47,013,433 | 1.24% |
| 2025-03-27 | 10.59 | 10.67 | 10.44 | 10.52 | 8.52 | qfq | 2,374,600 | 25,021,298 | -0.57% |
| 2025-03-26 | 10.36 | 10.66 | 10.36 | 10.58 | 8.57 | qfq | 2,755,100 | 29,143,115 | 1.15% |
| 2025-03-25 | 10.37 | 10.59 | 10.24 | 10.46 | 8.47 | qfq | 3,454,100 | 35,934,338 | 0.97% |
| 2025-03-24 | 10.74 | 10.90 | 10.11 | 10.36 | 8.39 | qfq | 5,234,840 | 54,524,233 | -3.54% |
| 2025-03-21 | 10.85 | 11.00 | 10.67 | 10.74 | 8.70 | qfq | 3,667,200 | 39,519,373 | -1.74% |
| 2025-03-20 | 10.95 | 11.04 | 10.83 | 10.93 | 8.86 | qfq | 3,585,800 | 39,110,937 | 0.37% |
| 2025-03-19 | 10.81 | 10.99 | 10.68 | 10.89 | 8.82 | qfq | 5,011,866 | 54,286,402 | 0.83% |
| 2025-03-18 | 10.48 | 10.95 | 10.38 | 10.80 | 8.75 | qfq | 11,451,103 | 122,393,874 | 3.05% |
| 2025-03-17 | 11.50 | 11.52 | 10.38 | 10.48 | 8.49 | qfq | 16,542,900 | 174,900,857 | -8.87% |
| 2025-03-14 | 11.54 | 11.73 | 11.30 | 11.50 | 9.32 | qfq | 7,208,899 | 83,445,044 | -1.20% |
| 2025-03-13 | 11.33 | 11.64 | 11.08 | 11.64 | 9.43 | qfq | 12,210,545 | 138,285,791 | 2.74% |
| 2025-03-12 | 10.56 | 11.57 | 10.56 | 11.33 | 9.18 | qfq | 17,291,017 | 194,966,607 | 7.70% |
| 2025-03-11 | 10.31 | 10.55 | 10.19 | 10.52 | 8.52 | qfq | 5,521,661 | 57,233,210 | 0.77% |
| 2025-03-10 | 9.81 | 10.62 | 9.81 | 10.44 | 8.46 | qfq | 8,928,700 | 92,590,210 | 6.42% |
| 2025-03-07 | 9.84 | 9.90 | 9.76 | 9.81 | 7.95 | qfq | 1,219,100 | 11,994,976 | -0.51% |
| 2025-03-06 | 9.81 | 9.93 | 9.70 | 9.86 | 7.99 | qfq | 1,715,600 | 16,864,399 | 0.51% |
| 2025-03-05 | 9.91 | 9.92 | 9.65 | 9.81 | 7.95 | qfq | 1,931,100 | 18,805,350 | -1.01% |
| 2025-03-04 | 9.80 | 9.92 | 9.67 | 9.91 | 8.03 | qfq | 2,123,961 | 20,930,640 | 1.43% |
| 2025-03-03 | 9.72 | 9.93 | 9.67 | 9.77 | 7.92 | qfq | 3,062,548 | 30,102,171 | 1.03% |
| 2025-02-28 | 9.80 | 9.81 | 9.66 | 9.67 | 7.83 | qfq | 1,792,237 | 17,432,069 | -1.33% |
| 2025-02-27 | 9.66 | 9.80 | 9.56 | 9.80 | 7.94 | qfq | 2,299,600 | 22,256,622 | 1.24% |
| 2025-02-26 | 9.69 | 9.78 | 9.60 | 9.68 | 7.84 | qfq | 1,724,737 | 16,729,392 | 0.83% |
| 2025-02-25 | 9.70 | 9.73 | 9.58 | 9.60 | 7.78 | qfq | 1,400,637 | 13,501,939 | -1.13% |
| 2025-02-24 | 9.66 | 9.83 | 9.59 | 9.71 | 7.87 | qfq | 1,918,698 | 18,577,171 | 0.62% |
| 2025-02-21 | 9.82 | 9.83 | 9.61 | 9.65 | 7.82 | qfq | 1,745,537 | 16,838,938 | -1.73% |
| 2025-02-20 | 9.74 | 9.89 | 9.68 | 9.82 | 7.96 | qfq | 1,903,700 | 18,659,308 | 0.92% |
| 2025-02-19 | 9.51 | 9.74 | 9.45 | 9.73 | 7.88 | qfq | 1,761,000 | 16,937,137 | 2.96% |
| 2025-02-18 | 9.60 | 9.62 | 9.41 | 9.45 | 7.66 | qfq | 2,240,600 | 21,304,683 | -1.77% |
| 2025-02-17 | 9.61 | 9.66 | 9.43 | 9.62 | 7.79 | qfq | 1,667,800 | 15,921,767 | 1.58% |
| 2025-02-14 | 9.61 | 9.61 | 9.47 | 9.47 | 7.67 | qfq | 1,846,100 | 17,573,557 | -0.42% |
| 2025-02-13 | 9.73 | 9.75 | 9.51 | 9.51 | 7.70 | qfq | 1,668,937 | 16,058,233 | -2.36% |
| 2025-02-12 | 9.77 | 9.78 | 9.67 | 9.74 | 7.89 | qfq | 1,383,037 | 13,443,911 | -0.10% |
| 2025-02-11 | 9.75 | 9.79 | 9.69 | 9.75 | 7.90 | qfq | 1,686,200 | 16,426,166 | 0.00% |
| 2025-02-10 | 9.77 | 9.86 | 9.66 | 9.75 | 7.90 | qfq | 2,343,737 | 22,841,924 | -0.20% |
| 2025-02-07 | 9.74 | 9.90 | 9.68 | 9.77 | 7.92 | qfq | 4,128,500 | 40,484,793 | 0.31% |
| 2025-02-06 | 9.60 | 9.85 | 9.54 | 9.74 | 7.89 | qfq | 3,388,500 | 32,928,369 | 1.35% |
| 2025-02-05 | 9.87 | 9.91 | 9.52 | 9.61 | 7.79 | qfq | 4,799,300 | 46,251,252 | -2.73% |
| 2025-01-27 | 9.64 | 9.93 | 9.64 | 9.88 | 8.00 | qfq | 3,089,200 | 30,286,097 | 2.49% |
| 2025-01-24 | 9.66 | 9.67 | 9.49 | 9.64 | 7.81 | qfq | 1,963,300 | 18,809,682 | -0.10% |
| 2025-01-23 | 9.80 | 9.85 | 9.61 | 9.65 | 7.82 | qfq | 2,465,200 | 23,940,710 | -1.53% |
| 2025-01-22 | 9.62 | 9.83 | 9.51 | 9.80 | 7.94 | qfq | 2,804,627 | 27,158,455 | 1.98% |
| 2025-01-21 | 9.68 | 9.73 | 9.51 | 9.61 | 7.79 | qfq | 1,769,000 | 16,975,545 | -1.03% |
| 2025-01-20 | 9.40 | 9.80 | 9.36 | 9.71 | 7.87 | qfq | 2,520,498 | 24,314,250 | 3.41% |
| 2025-01-17 | 9.30 | 9.43 | 9.24 | 9.39 | 7.61 | qfq | 1,253,374 | 11,726,076 | 0.75% |
| 2025-01-16 | 9.27 | 9.43 | 9.22 | 9.32 | 7.55 | qfq | 1,394,000 | 13,006,937 | 0.65% |
| 2025-01-15 | 9.20 | 9.34 | 9.20 | 9.26 | 7.50 | qfq | 1,743,027 | 16,149,077 | 0.87% |
| 2025-01-14 | 8.74 | 9.18 | 8.74 | 9.18 | 7.44 | qfq | 1,881,600 | 17,031,122 | 5.52% |
| 2025-01-13 | 8.70 | 8.75 | 8.48 | 8.70 | 7.05 | qfq | 1,745,114 | 15,070,649 | -0.91% |
| 2025-01-10 | 9.10 | 9.13 | 8.72 | 8.78 | 7.11 | qfq | 1,605,340 | 14,369,580 | -3.52% |
| 2025-01-09 | 9.12 | 9.29 | 9.07 | 9.10 | 7.37 | qfq | 1,312,227 | 12,028,123 | -0.66% |
| 2025-01-08 | 9.11 | 9.22 | 8.85 | 9.16 | 7.42 | qfq | 2,428,400 | 22,052,535 | 0.44% |
| 2025-01-07 | 8.93 | 9.12 | 8.78 | 9.12 | 7.39 | qfq | 2,377,757 | 21,331,428 | 1.90% |
| 2025-01-06 | 8.90 | 9.08 | 8.50 | 8.95 | 7.25 | qfq | 2,291,174 | 20,305,112 | 0.56% |
| 2025-01-03 | 9.23 | 9.38 | 8.90 | 8.90 | 7.21 | qfq | 3,124,100 | 28,467,245 | -3.47% |
| 2025-01-02 | 9.26 | 9.50 | 9.15 | 9.22 | 7.47 | qfq | 2,650,500 | 24,802,294 | -0.43% |
| 2024-12-31 | 9.52 | 9.53 | 9.24 | 9.26 | 7.50 | qfq | 1,686,297 | 15,786,641 | -1.80% |
| 2024-12-30 | 9.46 | 9.54 | 9.26 | 9.43 | 7.64 | qfq | 1,907,993 | 17,981,599 | -0.84% |
| 2024-12-27 | 9.41 | 9.63 | 9.40 | 9.51 | 7.70 | qfq | 1,837,640 | 17,495,717 | 1.06% |
| 2024-12-26 | 9.17 | 9.45 | 9.17 | 9.41 | 7.62 | qfq | 1,681,210 | 15,752,847 | 2.62% |
| 2024-12-25 | 9.47 | 9.59 | 9.01 | 9.17 | 7.43 | qfq | 2,489,900 | 22,816,735 | -3.47% |
| 2024-12-24 | 9.52 | 9.66 | 9.40 | 9.50 | 7.70 | qfq | 1,986,100 | 18,898,244 | 0.32% |
| 2024-12-23 | 9.87 | 10.04 | 9.40 | 9.47 | 7.67 | qfq | 4,000,300 | 38,677,624 | -4.82% |
| 2024-12-20 | 9.79 | 10.00 | 9.75 | 9.95 | 8.06 | qfq | 2,404,800 | 23,825,741 | 1.74% |
| 2024-12-19 | 9.73 | 9.84 | 9.57 | 9.78 | 7.92 | qfq | 2,620,500 | 25,405,657 | -0.51% |
| 2024-12-18 | 9.80 | 9.95 | 9.53 | 9.83 | 7.96 | qfq | 3,051,300 | 29,898,758 | 0.31% |
| 2024-12-17 | 10.36 | 10.44 | 9.72 | 9.80 | 7.94 | qfq | 4,813,400 | 47,910,860 | -6.13% |
| 2024-12-16 | 10.39 | 10.58 | 10.36 | 10.44 | 8.46 | qfq | 2,592,600 | 27,122,684 | 0.38% |
| 2024-12-13 | 10.43 | 10.55 | 10.30 | 10.40 | 8.43 | qfq | 2,845,700 | 29,694,662 | -0.29% |
| 2024-12-12 | 10.15 | 10.45 | 10.13 | 10.43 | 8.45 | qfq | 3,341,096 | 34,414,638 | 2.66% |
| 2024-12-11 | 9.94 | 10.17 | 9.94 | 10.16 | 8.23 | qfq | 2,631,800 | 26,497,749 | 2.32% |
| 2024-12-10 | 10.18 | 10.29 | 9.89 | 9.93 | 8.05 | qfq | 2,938,932 | 29,500,685 | -0.10% |
| 2024-12-09 | 9.95 | 10.07 | 9.82 | 9.94 | 8.05 | qfq | 2,168,400 | 21,552,740 | 0.00% |
| 2024-12-06 | 9.96 | 10.10 | 9.81 | 9.94 | 8.05 | qfq | 2,685,700 | 26,653,669 | -1.00% |
| 2024-12-05 | 9.83 | 10.08 | 9.72 | 10.04 | 8.13 | qfq | 3,486,437 | 34,524,819 | 2.03% |
| 2024-12-04 | 9.98 | 10.19 | 9.79 | 9.84 | 7.97 | qfq | 5,245,700 | 52,027,758 | -2.57% |
| 2024-12-03 | 9.86 | 10.80 | 9.84 | 10.10 | 8.18 | qfq | 9,501,474 | 97,066,522 | 2.02% |
| 2024-12-02 | 9.68 | 9.98 | 9.64 | 9.90 | 8.02 | qfq | 4,002,095 | 39,223,515 | 2.70% |
| 2024-11-29 | 9.51 | 9.72 | 9.51 | 9.64 | 7.81 | qfq | 2,976,537 | 28,638,385 | 0.21% |
| 2024-11-28 | 9.50 | 9.66 | 9.48 | 9.62 | 7.79 | qfq | 3,088,274 | 29,600,600 | 1.05% |
| 2024-11-27 | 9.39 | 9.53 | 9.13 | 9.52 | 7.71 | qfq | 3,230,737 | 30,281,006 | 0.74% |
| 2024-11-26 | 9.37 | 9.59 | 9.29 | 9.45 | 7.66 | qfq | 3,798,658 | 35,882,308 | 1.18% |
| 2024-11-25 | 9.00 | 9.34 | 9.00 | 9.34 | 7.57 | qfq | 2,553,500 | 23,557,125 | 2.98% |
| 2024-11-22 | 9.26 | 9.48 | 9.05 | 9.07 | 7.35 | qfq | 3,330,200 | 30,813,161 | -2.89% |
| 2024-11-21 | 9.17 | 9.43 | 9.14 | 9.34 | 7.57 | qfq | 3,978,065 | 36,912,482 | 1.97% |
| 2024-11-20 | 9.08 | 9.18 | 9.05 | 9.16 | 7.42 | qfq | 3,481,275 | 31,787,427 | 0.44% |
| 2024-11-19 | 8.80 | 9.19 | 8.79 | 9.12 | 7.39 | qfq | 5,431,208 | 49,115,949 | 3.99% |
| 2024-11-18 | 8.80 | 8.95 | 8.63 | 8.77 | 7.11 | qfq | 3,209,153 | 28,270,711 | -0.68% |
| 2024-11-15 | 8.89 | 9.07 | 8.82 | 8.83 | 7.15 | qfq | 3,942,949 | 35,233,192 | -1.23% |
| 2024-11-14 | 9.45 | 9.48 | 8.88 | 8.94 | 7.24 | qfq | 8,744,008 | 79,772,978 | -5.89% |
| 2024-11-13 | 8.96 | 9.52 | 8.91 | 9.50 | 7.70 | qfq | 9,192,582 | 85,028,622 | 5.20% |
| 2024-11-12 | 9.15 | 9.18 | 8.91 | 9.03 | 7.32 | qfq | 4,641,880 | 42,090,405 | -0.88% |
| 2024-11-11 | 9.04 | 9.13 | 9.00 | 9.11 | 7.38 | qfq | 2,753,907 | 25,018,901 | 0.55% |
| 2024-11-08 | 9.16 | 9.21 | 9.02 | 9.06 | 7.34 | qfq | 2,680,000 | 24,381,211 | -0.66% |
| 2024-11-07 | 8.97 | 9.14 | 8.91 | 9.12 | 7.39 | qfq | 2,967,000 | 26,986,163 | 1.33% |
| 2024-11-06 | 8.95 | 9.05 | 8.90 | 9.00 | 7.29 | qfq | 3,248,682 | 29,161,578 | 0.45% |
| 2024-11-05 | 8.96 | 8.98 | 8.78 | 8.96 | 7.26 | qfq | 3,621,982 | 32,339,257 | 1.01% |
| 2024-11-04 | 8.62 | 8.90 | 8.52 | 8.87 | 7.19 | qfq | 2,867,274 | 25,228,482 | 2.78% |
| 2024-11-01 | 8.85 | 8.93 | 8.60 | 8.63 | 6.99 | qfq | 3,569,020 | 31,105,034 | -2.49% |
| 2024-10-31 | 8.76 | 8.94 | 8.71 | 8.85 | 7.17 | qfq | 2,689,200 | 23,838,889 | 0.80% |
| 2024-10-30 | 8.86 | 9.01 | 8.66 | 8.78 | 7.11 | qfq | 3,884,900 | 34,217,546 | -1.01% |
| 2024-10-29 | 9.05 | 9.14 | 8.83 | 8.87 | 7.19 | qfq | 4,868,323 | 43,746,696 | 0.00% |
| 2024-10-28 | 8.74 | 8.88 | 8.74 | 8.87 | 7.19 | qfq | 3,008,737 | 26,545,848 | 1.26% |
| 2024-10-25 | 8.50 | 8.83 | 8.50 | 8.76 | 7.10 | qfq | 3,644,974 | 31,675,018 | 3.06% |
| 2024-10-24 | 8.46 | 8.50 | 8.39 | 8.50 | 6.89 | qfq | 2,111,400 | 17,836,285 | 0.47% |
| 2024-10-23 | 8.50 | 8.52 | 8.43 | 8.46 | 6.85 | qfq | 3,290,109 | 27,888,004 | -0.24% |
| 2024-10-22 | 8.41 | 8.58 | 8.40 | 8.48 | 6.87 | qfq | 2,646,840 | 22,438,439 | 0.59% |
| 2024-10-21 | 8.41 | 8.70 | 8.39 | 8.43 | 6.83 | qfq | 3,188,340 | 26,959,869 | 0.60% |
| 2024-10-18 | 8.25 | 8.60 | 8.18 | 8.38 | 6.79 | qfq | 3,969,376 | 33,112,376 | 1.58% |
| 2024-10-17 | 8.41 | 8.52 | 8.24 | 8.25 | 6.68 | qfq | 2,739,340 | 22,917,064 | -1.43% |
| 2024-10-16 | 8.24 | 8.42 | 8.21 | 8.37 | 6.78 | qfq | 1,771,400 | 14,791,518 | 0.48% |
| 2024-10-15 | 8.42 | 8.53 | 8.28 | 8.33 | 6.75 | qfq | 3,270,400 | 27,516,299 | -2.00% |
| 2024-10-14 | 8.45 | 8.58 | 8.33 | 8.50 | 6.89 | qfq | 2,922,915 | 24,754,416 | 0.83% |
| 2024-10-11 | 8.59 | 8.71 | 8.30 | 8.43 | 6.83 | qfq | 3,421,212 | 28,965,234 | -1.98% |
| 2024-10-10 | 8.71 | 8.90 | 8.51 | 8.60 | 6.97 | qfq | 3,624,279 | 31,465,153 | 0.35% |
| 2024-10-09 | 9.01 | 9.24 | 8.48 | 8.57 | 6.94 | qfq | 7,351,776 | 65,025,152 | -7.45% |
| 2024-10-08 | 9.60 | 9.67 | 8.71 | 9.26 | 7.50 | qfq | 8,408,949 | 77,232,403 | 5.23% |
| 2024-09-30 | 8.34 | 8.88 | 8.15 | 8.80 | 7.13 | qfq | 8,184,710 | 70,068,727 | 7.45% |
| 2024-09-27 | 7.96 | 8.26 | 7.88 | 8.19 | 6.64 | qfq | 4,748,917 | 38,304,939 | 3.54% |
| 2024-09-26 | 7.76 | 7.93 | 7.74 | 7.91 | 6.41 | qfq | 3,537,086 | 27,692,662 | 1.02% |
| 2024-09-25 | 7.76 | 7.90 | 7.73 | 7.83 | 6.34 | qfq | 4,707,100 | 36,900,900 | 0.90% |
| 2024-09-24 | 7.80 | 7.80 | 7.57 | 7.76 | 6.29 | qfq | 6,065,200 | 46,614,354 | 0.26% |
| 2024-09-23 | 7.45 | 8.09 | 7.38 | 7.74 | 6.27 | qfq | 5,345,515 | 41,539,962 | 4.03% |
| 2024-09-20 | 7.53 | 7.55 | 7.41 | 7.44 | 6.03 | qfq | 1,100,900 | 8,204,896 | -1.72% |
| 2024-09-19 | 7.31 | 7.60 | 7.27 | 7.57 | 6.13 | qfq | 1,934,100 | 14,533,143 | 3.98% |
| 2024-09-18 | 7.36 | 7.41 | 7.16 | 7.28 | 5.90 | qfq | 1,302,000 | 9,464,511 | -0.95% |
| 2024-09-13 | 7.52 | 7.52 | 7.35 | 7.35 | 5.95 | qfq | 1,166,900 | 8,672,395 | -1.74% |
| 2024-09-12 | 7.59 | 7.64 | 7.35 | 7.48 | 6.06 | qfq | 1,772,900 | 13,220,264 | -0.53% |
| 2024-09-11 | 7.49 | 7.57 | 7.45 | 7.52 | 6.09 | qfq | 1,070,200 | 8,051,786 | 0.00% |
| 2024-09-10 | 7.52 | 7.60 | 7.38 | 7.52 | 6.09 | qfq | 1,531,300 | 11,432,065 | 0.27% |
| 2024-09-09 | 7.45 | 7.59 | 7.41 | 7.50 | 6.08 | qfq | 1,495,527 | 11,235,902 | -0.40% |
| 2024-09-06 | 7.60 | 7.66 | 7.50 | 7.53 | 6.10 | qfq | 1,826,300 | 13,843,572 | -0.92% |
| 2024-09-05 | 7.48 | 7.63 | 7.46 | 7.60 | 6.16 | qfq | 1,668,938 | 12,638,543 | 0.93% |
| 2024-09-04 | 7.50 | 7.62 | 7.47 | 7.53 | 6.10 | qfq | 1,424,764 | 10,760,498 | -0.40% |
| 2024-09-03 | 7.47 | 7.64 | 7.42 | 7.56 | 6.12 | qfq | 1,930,000 | 14,598,021 | 1.20% |
| 2024-09-02 | 7.48 | 7.58 | 7.38 | 7.47 | 6.05 | qfq | 2,006,700 | 15,093,613 | -0.13% |
| 2024-08-30 | 7.37 | 7.50 | 7.37 | 7.48 | 6.06 | qfq | 2,554,400 | 19,031,021 | 1.49% |
| 2024-08-29 | 7.33 | 7.40 | 7.25 | 7.37 | 5.97 | qfq | 2,090,200 | 15,365,205 | 0.41% |
| 2024-08-28 | 7.23 | 7.48 | 7.18 | 7.34 | 5.95 | qfq | 2,439,900 | 17,945,172 | 0.55% |
| 2024-08-27 | 7.31 | 7.55 | 7.28 | 7.30 | 5.91 | qfq | 4,303,200 | 31,697,684 | 0.97% |
| 2024-08-26 | 6.97 | 7.31 | 6.91 | 7.23 | 5.86 | qfq | 2,319,300 | 16,735,308 | 3.58% |
| 2024-08-23 | 7.06 | 7.12 | 6.95 | 6.98 | 5.66 | qfq | 965,200 | 6,765,130 | -1.13% |
| 2024-08-22 | 7.17 | 7.23 | 7.01 | 7.06 | 5.72 | qfq | 925,200 | 6,596,310 | -1.12% |
| 2024-08-21 | 7.13 | 7.20 | 7.10 | 7.14 | 5.78 | qfq | 777,800 | 5,557,493 | 0.28% |
| 2024-08-20 | 7.29 | 7.36 | 7.00 | 7.12 | 5.77 | qfq | 1,926,000 | 13,847,099 | -2.33% |
| 2024-08-19 | 7.29 | 7.40 | 7.25 | 7.29 | 5.91 | qfq | 995,700 | 7,280,706 | -0.68% |
| 2024-08-16 | 7.35 | 7.41 | 7.30 | 7.34 | 5.95 | qfq | 1,539,300 | 11,296,375 | -0.54% |
| 2024-08-15 | 7.28 | 7.42 | 7.24 | 7.38 | 5.98 | qfq | 2,515,300 | 18,435,742 | 0.68% |
| 2024-08-14 | 7.32 | 7.55 | 7.25 | 7.33 | 5.94 | qfq | 2,907,300 | 21,438,968 | 0.41% |
| 2024-08-13 | 7.20 | 7.30 | 7.15 | 7.30 | 5.91 | qfq | 1,441,900 | 10,439,241 | 1.53% |
| 2024-08-12 | 7.16 | 7.27 | 7.12 | 7.19 | 5.83 | qfq | 829,500 | 5,969,928 | -0.14% |
| 2024-08-09 | 7.24 | 7.30 | 7.19 | 7.20 | 5.83 | qfq | 947,600 | 6,863,898 | 0.00% |
| 2024-08-08 | 7.17 | 7.24 | 7.08 | 7.20 | 5.83 | qfq | 995,900 | 7,145,054 | -0.28% |
| 2024-08-07 | 7.15 | 7.26 | 7.15 | 7.22 | 5.85 | qfq | 1,070,800 | 7,730,850 | 0.28% |
| 2024-08-06 | 7.02 | 7.20 | 7.02 | 7.20 | 5.83 | qfq | 1,497,300 | 10,713,709 | 2.42% |
| 2024-08-05 | 7.20 | 7.28 | 6.99 | 7.03 | 5.70 | qfq | 1,803,700 | 12,870,581 | -2.50% |
| 2024-08-02 | 7.22 | 7.31 | 7.20 | 7.21 | 5.84 | qfq | 1,480,000 | 10,738,801 | -0.83% |
| 2024-08-01 | 7.27 | 7.31 | 7.20 | 7.27 | 5.89 | qfq | 1,917,800 | 13,931,654 | 0.00% |
| 2024-07-31 | 7.09 | 7.29 | 7.09 | 7.27 | 5.89 | qfq | 3,341,100 | 24,076,459 | 2.11% |
| 2024-07-30 | 6.96 | 7.46 | 6.91 | 7.12 | 5.77 | qfq | 3,566,037 | 25,496,516 | 2.30% |
| 2024-07-29 | 6.98 | 7.04 | 6.91 | 6.96 | 5.64 | qfq | 1,471,700 | 10,248,250 | -0.14% |
| 2024-07-26 | 6.79 | 6.99 | 6.79 | 6.97 | 5.65 | qfq | 1,971,027 | 13,674,917 | 2.65% |
| 2024-07-25 | 6.78 | 6.93 | 6.66 | 6.79 | 5.50 | qfq | 2,005,700 | 13,665,845 | 0.15% |
| 2024-07-24 | 7.00 | 7.03 | 6.73 | 6.78 | 5.49 | qfq | 2,735,100 | 18,671,912 | -3.14% |
| 2024-07-23 | 7.18 | 7.28 | 7.00 | 7.00 | 5.67 | qfq | 2,360,300 | 16,777,285 | -3.05% |
| 2024-07-22 | 7.18 | 7.25 | 7.11 | 7.22 | 5.85 | qfq | 1,181,100 | 8,476,231 | 0.28% |
| 2024-07-19 | 7.07 | 7.29 | 7.02 | 7.20 | 5.83 | qfq | 1,322,300 | 9,470,315 | 1.69% |
| 2024-07-18 | 7.11 | 7.18 | 6.93 | 7.08 | 5.74 | qfq | 1,999,200 | 14,078,345 | -1.39% |
| 2024-07-17 | 7.39 | 7.39 | 7.18 | 7.18 | 5.82 | qfq | 1,355,000 | 9,799,255 | -2.18% |
| 2024-07-16 | 7.44 | 7.48 | 7.21 | 7.34 | 5.95 | qfq | 1,921,900 | 14,072,502 | -1.08% |
| 2024-07-15 | 7.39 | 7.58 | 7.33 | 7.42 | 6.01 | qfq | 2,359,300 | 17,496,488 | 0.13% |
| 2024-07-12 | 7.30 | 7.45 | 7.23 | 7.41 | 6.00 | qfq | 3,555,460 | 26,084,274 | -1.07% |
| 2024-07-11 | 7.30 | 7.50 | 7.26 | 7.49 | 5.91 | qfq | 3,766,460 | 27,884,748 | 4.03% |
| 2024-07-10 | 7.45 | 7.45 | 7.16 | 7.20 | 5.68 | qfq | 4,387,300 | 31,970,390 | -3.87% |
| 2024-07-09 | 7.39 | 7.65 | 7.30 | 7.49 | 5.91 | qfq | 4,974,900 | 37,191,652 | 1.63% |
| 2024-07-08 | 7.61 | 7.61 | 7.35 | 7.37 | 5.81 | qfq | 2,156,600 | 16,042,820 | -3.15% |
| 2024-07-05 | 7.45 | 7.62 | 7.33 | 7.61 | 6.00 | qfq | 2,432,400 | 18,250,600 | 1.60% |
| 2024-07-04 | 7.75 | 7.79 | 7.45 | 7.49 | 5.91 | qfq | 4,294,300 | 32,402,873 | -3.85% |
| 2024-07-03 | 7.96 | 8.01 | 7.78 | 7.79 | 6.14 | qfq | 3,088,277 | 24,243,227 | -2.14% |
| 2024-07-02 | 7.91 | 8.03 | 7.83 | 7.96 | 6.28 | qfq | 3,334,500 | 26,507,630 | 0.13% |
| 2024-07-01 | 8.00 | 8.10 | 7.73 | 7.95 | 6.27 | qfq | 5,077,900 | 40,084,504 | -1.24% |
| 2024-06-28 | 7.96 | 8.21 | 7.83 | 8.05 | 6.35 | qfq | 5,964,877 | 48,330,677 | 0.25% |
| 2024-06-27 | 8.42 | 8.56 | 7.97 | 8.03 | 6.33 | qfq | 6,359,900 | 52,197,001 | -4.63% |
| 2024-06-26 | 8.32 | 8.46 | 7.95 | 8.42 | 6.64 | qfq | 6,406,500 | 52,585,802 | 0.36% |
| 2024-06-25 | 8.65 | 8.95 | 8.17 | 8.39 | 6.62 | qfq | 10,662,277 | 89,812,951 | -1.29% |
| 2024-06-24 | 8.90 | 9.07 | 8.50 | 8.50 | 6.70 | qfq | 12,258,372 | 107,964,419 | -6.18% |
| 2024-06-21 | 8.55 | 9.15 | 8.32 | 9.06 | 7.14 | qfq | 11,769,215 | 105,064,442 | 2.14% |
| 2024-06-20 | 8.56 | 9.38 | 8.40 | 8.87 | 6.99 | qfq | 13,612,334 | 121,444,525 | 3.50% |
| 2024-06-19 | 8.85 | 9.00 | 8.55 | 8.57 | 6.76 | qfq | 17,466,472 | 153,356,197 | -1.27% |
| 2024-06-18 | 7.80 | 8.68 | 7.80 | 8.68 | 6.84 | qfq | 8,431,859 | 72,368,628 | 10.01% |
| 2024-06-17 | 7.85 | 7.94 | 7.80 | 7.89 | 6.22 | qfq | 983,500 | 7,731,789 | -0.75% |
| 2024-06-14 | 7.94 | 7.98 | 7.84 | 7.95 | 6.27 | qfq | 879,000 | 6,959,790 | 0.00% |
| 2024-06-13 | 8.00 | 8.03 | 7.84 | 7.95 | 6.27 | qfq | 876,837 | 6,940,638 | 0.00% |
| 2024-06-12 | 7.73 | 7.98 | 7.72 | 7.95 | 6.27 | qfq | 888,100 | 7,043,447 | 1.40% |
| 2024-06-11 | 7.87 | 7.89 | 7.67 | 7.84 | 6.18 | qfq | 1,320,500 | 10,291,703 | -0.25% |
| 2024-06-07 | 7.59 | 7.89 | 7.53 | 7.86 | 6.20 | qfq | 1,867,227 | 14,525,254 | 4.66% |
| 2024-06-06 | 7.77 | 7.86 | 7.41 | 7.51 | 5.92 | qfq | 2,121,700 | 16,090,721 | -3.22% |
| 2024-06-05 | 7.91 | 7.97 | 7.76 | 7.76 | 6.12 | qfq | 1,227,900 | 9,619,825 | -2.02% |
| 2024-06-04 | 8.14 | 8.14 | 7.79 | 7.92 | 6.25 | qfq | 2,334,600 | 18,349,255 | -1.86% |
| 2024-06-03 | 8.20 | 8.23 | 7.98 | 8.07 | 6.36 | qfq | 1,674,200 | 13,562,808 | -1.94% |
| 2024-05-31 | 8.26 | 8.32 | 8.21 | 8.23 | 6.49 | qfq | 1,928,900 | 15,934,828 | -1.08% |
| 2024-05-30 | 8.37 | 8.53 | 8.21 | 8.32 | 6.56 | qfq | 2,315,300 | 19,348,297 | -0.36% |
| 2024-05-29 | 8.34 | 8.45 | 8.26 | 8.35 | 6.58 | qfq | 1,333,000 | 11,160,103 | 0.24% |
| 2024-05-28 | 8.51 | 8.51 | 8.31 | 8.33 | 6.57 | qfq | 1,571,900 | 13,149,746 | -2.34% |
| 2024-05-27 | 8.42 | 8.54 | 8.32 | 8.53 | 6.73 | qfq | 1,514,727 | 12,709,412 | 1.19% |
| 2024-05-24 | 8.46 | 8.53 | 8.30 | 8.43 | 6.65 | qfq | 1,328,100 | 11,212,546 | 0.48% |
| 2024-05-23 | 8.55 | 8.60 | 8.37 | 8.39 | 6.62 | qfq | 1,325,400 | 11,178,256 | -2.33% |
| 2024-05-22 | 8.53 | 8.71 | 8.49 | 8.59 | 6.77 | qfq | 1,772,400 | 15,254,075 | 0.94% |
| 2024-05-21 | 8.58 | 8.64 | 8.47 | 8.51 | 6.71 | qfq | 1,166,300 | 9,946,752 | -0.93% |
| 2024-05-20 | 8.65 | 8.67 | 8.55 | 8.59 | 6.77 | qfq | 2,278,800 | 19,606,184 | -0.58% |
| 2024-05-17 | 8.53 | 8.72 | 8.50 | 8.64 | 6.81 | qfq | 2,429,811 | 20,876,134 | 1.17% |
| 2024-05-16 | 8.42 | 8.73 | 8.36 | 8.54 | 6.73 | qfq | 2,954,200 | 25,328,837 | 1.55% |
| 2024-05-15 | 8.42 | 8.61 | 8.34 | 8.41 | 6.63 | qfq | 2,281,081 | 19,377,435 | -0.47% |
| 2024-05-14 | 8.27 | 8.48 | 8.21 | 8.45 | 6.66 | qfq | 2,268,700 | 19,039,440 | 2.80% |
| 2024-05-13 | 8.38 | 8.38 | 8.16 | 8.22 | 6.48 | qfq | 1,974,900 | 16,287,998 | -2.38% |
| 2024-05-10 | 8.64 | 8.64 | 8.37 | 8.42 | 6.64 | qfq | 2,180,700 | 18,413,149 | -1.52% |
| 2024-05-09 | 8.43 | 8.58 | 8.35 | 8.55 | 6.74 | qfq | 2,236,400 | 19,015,345 | 2.15% |
| 2024-05-08 | 8.54 | 8.55 | 8.34 | 8.37 | 6.60 | qfq | 1,803,500 | 15,163,964 | -1.88% |
| 2024-05-07 | 8.38 | 8.53 | 8.38 | 8.53 | 6.73 | qfq | 2,391,900 | 20,219,025 | 1.31% |
| 2024-05-06 | 8.29 | 8.48 | 8.29 | 8.42 | 6.64 | qfq | 2,970,700 | 24,876,003 | 2.18% |
| 2024-04-30 | 8.31 | 8.35 | 8.10 | 8.24 | 6.50 | qfq | 2,846,400 | 23,330,282 | 0.12% |
| 2024-04-29 | 7.98 | 8.25 | 7.92 | 8.23 | 6.49 | qfq | 3,673,373 | 29,836,312 | 3.00% |
| 2024-04-26 | 7.96 | 8.01 | 7.86 | 7.99 | 6.30 | qfq | 3,270,375 | 25,994,522 | 0.38% |
| 2024-04-25 | 7.90 | 8.07 | 7.90 | 7.96 | 6.28 | qfq | 4,315,970 | 34,461,712 | 0.00% |
| 2024-04-24 | 7.90 | 8.10 | 7.82 | 7.96 | 6.28 | qfq | 8,636,937 | 68,502,806 | -1.36% |
| 2024-04-23 | 7.72 | 8.48 | 7.72 | 8.07 | 6.36 | qfq | 11,569,384 | 95,555,967 | 4.67% |
| 2024-04-22 | 7.63 | 7.73 | 7.32 | 7.71 | 6.08 | qfq | 2,274,800 | 17,241,420 | 1.05% |
| 2024-04-19 | 7.70 | 7.78 | 7.56 | 7.63 | 6.02 | qfq | 1,950,837 | 14,905,113 | -1.17% |
| 2024-04-18 | 7.94 | 7.98 | 7.61 | 7.72 | 6.09 | qfq | 3,900,700 | 30,432,791 | -1.15% |
| 2024-04-17 | 7.17 | 7.81 | 7.17 | 7.81 | 6.16 | qfq | 2,638,500 | 20,210,988 | 10.00% |
| 2024-04-16 | 7.58 | 7.70 | 7.10 | 7.10 | 5.60 | qfq | 3,563,700 | 26,120,121 | -8.62% |
| 2024-04-15 | 8.21 | 8.36 | 7.61 | 7.77 | 6.13 | qfq | 4,058,160 | 32,115,767 | -6.50% |
| 2024-04-12 | 8.33 | 8.46 | 8.30 | 8.31 | 6.55 | qfq | 1,513,300 | 12,695,456 | -0.24% |
| 2024-04-11 | 8.34 | 8.49 | 8.20 | 8.33 | 6.57 | qfq | 1,504,900 | 12,614,640 | -0.24% |
| 2024-04-10 | 8.48 | 8.55 | 8.26 | 8.35 | 6.58 | qfq | 2,379,235 | 19,940,245 | -1.88% |
| 2024-04-09 | 8.33 | 8.53 | 8.30 | 8.51 | 6.71 | qfq | 1,717,600 | 14,488,011 | 1.79% |
| 2024-04-08 | 8.61 | 8.62 | 8.36 | 8.36 | 6.59 | qfq | 2,597,342 | 21,975,677 | -2.68% |
| 2024-04-03 | 8.58 | 8.66 | 8.47 | 8.59 | 6.77 | qfq | 2,401,442 | 20,573,376 | -0.46% |
| 2024-04-02 | 8.47 | 8.66 | 8.47 | 8.63 | 6.81 | qfq | 2,846,377 | 24,448,359 | 1.53% |
| 2024-04-01 | 8.39 | 8.54 | 8.38 | 8.50 | 6.70 | qfq | 3,398,984 | 28,736,714 | 1.80% |
| 2024-03-29 | 8.30 | 8.38 | 8.23 | 8.35 | 6.58 | qfq | 2,835,300 | 23,588,654 | 0.60% |
| 2024-03-28 | 8.19 | 8.38 | 8.13 | 8.30 | 6.54 | qfq | 3,048,800 | 25,187,121 | 3.23% |
| 2024-03-27 | 8.20 | 8.25 | 8.00 | 8.04 | 6.34 | qfq | 2,338,427 | 19,049,409 | -2.78% |
| 2024-03-26 | 8.14 | 8.28 | 8.01 | 8.27 | 6.52 | qfq | 2,579,700 | 21,047,612 | 1.72% |
| 2024-03-25 | 8.29 | 8.39 | 8.13 | 8.13 | 6.41 | qfq | 3,151,700 | 26,151,049 | -2.17% |
| 2024-03-22 | 8.62 | 8.66 | 8.26 | 8.31 | 6.55 | qfq | 4,783,300 | 40,157,270 | -3.37% |
| 2024-03-21 | 8.37 | 8.64 | 8.35 | 8.60 | 6.78 | qfq | 5,484,329 | 46,478,374 | 2.87% |
| 2024-03-20 | 8.32 | 8.37 | 8.25 | 8.36 | 6.59 | qfq | 3,870,586 | 32,202,332 | 0.60% |
| 2024-03-19 | 8.37 | 8.39 | 8.25 | 8.31 | 6.55 | qfq | 4,315,328 | 35,951,219 | -0.72% |
| 2024-03-18 | 8.26 | 8.37 | 8.22 | 8.37 | 6.60 | qfq | 7,014,984 | 58,132,742 | 0.36% |
| 2024-03-15 | 8.55 | 8.69 | 8.14 | 8.34 | 6.58 | qfq | 10,531,195 | 87,113,703 | -4.03% |
| 2024-03-14 | 8.50 | 9.26 | 8.40 | 8.69 | 6.85 | qfq | 11,987,222 | 108,042,260 | 3.21% |
| 2024-03-13 | 8.21 | 8.47 | 8.17 | 8.42 | 6.64 | qfq | 3,809,400 | 31,759,068 | 2.56% |
| 2024-03-12 | 8.04 | 8.23 | 7.95 | 8.21 | 6.47 | qfq | 2,608,100 | 21,110,330 | 2.24% |
| 2024-03-11 | 7.95 | 8.05 | 7.86 | 8.03 | 6.33 | qfq | 2,285,400 | 18,205,091 | 1.65% |
| 2024-03-08 | 7.83 | 7.96 | 7.70 | 7.90 | 6.23 | qfq | 2,090,900 | 16,382,316 | 1.41% |
| 2024-03-07 | 7.84 | 8.01 | 7.72 | 7.79 | 6.14 | qfq | 1,918,254 | 15,082,823 | -0.38% |
| 2024-03-06 | 7.59 | 7.89 | 7.59 | 7.82 | 6.17 | qfq | 2,072,900 | 16,113,865 | 2.49% |
| 2024-03-05 | 7.88 | 7.92 | 7.56 | 7.63 | 6.02 | qfq | 2,147,700 | 16,525,804 | -3.66% |
| 2024-03-04 | 7.95 | 7.99 | 7.80 | 7.92 | 6.25 | qfq | 2,006,600 | 15,847,165 | 0.13% |
| 2024-03-01 | 7.80 | 7.98 | 7.74 | 7.91 | 6.24 | qfq | 2,631,693 | 20,669,606 | 2.06% |
| 2024-02-29 | 7.29 | 7.79 | 7.27 | 7.75 | 6.11 | qfq | 4,643,400 | 35,388,933 | 3.47% |
| 2024-02-28 | 8.40 | 8.54 | 7.49 | 7.49 | 5.91 | qfq | 6,366,400 | 50,298,598 | -9.98% |
| 2024-02-27 | 8.04 | 8.32 | 7.94 | 8.32 | 6.56 | qfq | 2,643,300 | 21,710,211 | 3.35% |
| 2024-02-26 | 7.84 | 8.26 | 7.77 | 8.05 | 6.35 | qfq | 4,355,300 | 34,837,590 | 3.34% |
| 2024-02-23 | 7.47 | 7.87 | 7.47 | 7.79 | 6.14 | qfq | 3,234,443 | 24,749,381 | 4.28% |
| 2024-02-22 | 7.22 | 7.47 | 7.22 | 7.47 | 5.89 | qfq | 3,265,900 | 24,087,430 | 3.32% |
| 2024-02-21 | 7.08 | 7.47 | 6.90 | 7.23 | 5.70 | qfq | 3,565,423 | 25,960,371 | 1.83% |
| 2024-02-20 | 6.96 | 7.12 | 6.79 | 7.10 | 5.60 | qfq | 3,454,400 | 24,127,507 | 2.60% |
| 2024-02-19 | 6.68 | 6.94 | 6.62 | 6.92 | 5.46 | qfq | 5,838,052 | 39,834,046 | 6.13% |
| 2024-02-08 | 5.90 | 6.52 | 5.73 | 6.52 | 5.14 | qfq | 7,249,908 | 44,504,394 | 9.95% |
| 2024-02-07 | 6.54 | 6.60 | 5.92 | 5.93 | 4.68 | qfq | 7,657,600 | 46,238,810 | -9.88% |
| 2024-02-06 | 6.83 | 6.92 | 6.28 | 6.58 | 5.19 | qfq | 7,814,913 | 50,271,263 | -5.73% |
| 2024-02-05 | 7.76 | 7.76 | 6.98 | 6.98 | 5.50 | qfq | 4,112,300 | 28,871,242 | -9.94% |
| 2024-02-02 | 8.21 | 8.35 | 7.41 | 7.75 | 6.11 | qfq | 4,461,464 | 34,947,099 | -5.72% |
| 2024-02-01 | 8.39 | 8.39 | 7.86 | 8.22 | 6.48 | qfq | 3,511,837 | 28,480,955 | -2.38% |
| 2024-01-31 | 8.98 | 9.04 | 8.37 | 8.42 | 6.64 | qfq | 3,690,000 | 31,842,853 | -6.65% |
| 2024-01-30 | 9.38 | 9.50 | 8.99 | 9.02 | 7.11 | qfq | 3,342,700 | 30,546,394 | -4.75% |
| 2024-01-29 | 9.78 | 9.90 | 9.39 | 9.47 | 7.47 | qfq | 2,682,700 | 25,582,969 | -3.27% |
| 2024-01-26 | 9.59 | 9.96 | 9.59 | 9.79 | 7.72 | qfq | 3,251,000 | 31,907,803 | 1.56% |
| 2024-01-25 | 9.14 | 9.69 | 9.10 | 9.64 | 7.60 | qfq | 4,506,037 | 42,497,234 | 5.47% |
| 2024-01-24 | 9.25 | 9.44 | 8.75 | 9.14 | 7.21 | qfq | 4,788,100 | 43,423,093 | -1.40% |
| 2024-01-23 | 9.67 | 9.75 | 9.11 | 9.27 | 7.31 | qfq | 4,294,537 | 39,850,079 | -4.14% |
| 2024-01-22 | 10.23 | 10.34 | 9.52 | 9.67 | 7.63 | qfq | 3,036,300 | 30,130,396 | -5.84% |
| 2024-01-19 | 10.41 | 10.63 | 10.20 | 10.27 | 8.10 | qfq | 3,008,000 | 31,267,317 | -1.15% |
| 2024-01-18 | 10.63 | 10.64 | 10.11 | 10.39 | 8.19 | qfq | 3,503,100 | 36,237,481 | -2.44% |
| 2024-01-17 | 10.77 | 10.87 | 10.63 | 10.65 | 8.40 | qfq | 2,909,900 | 31,286,243 | -0.93% |
| 2024-01-16 | 10.76 | 10.88 | 10.55 | 10.75 | 8.48 | qfq | 2,160,425 | 23,118,188 | -0.19% |
| 2024-01-15 | 10.65 | 10.80 | 10.62 | 10.77 | 8.49 | qfq | 1,866,800 | 20,011,350 | 1.03% |
| 2024-01-12 | 10.74 | 10.93 | 10.66 | 10.66 | 8.41 | qfq | 2,788,300 | 30,078,025 | -0.37% |
| 2024-01-11 | 10.72 | 10.83 | 10.64 | 10.70 | 8.44 | qfq | 2,410,900 | 25,847,262 | 0.28% |
| 2024-01-10 | 10.75 | 10.90 | 10.62 | 10.67 | 8.41 | qfq | 2,821,000 | 30,266,976 | -0.84% |
| 2024-01-09 | 10.61 | 10.88 | 10.61 | 10.76 | 8.48 | qfq | 3,027,766 | 32,561,392 | 0.84% |
| 2024-01-08 | 10.89 | 10.90 | 10.60 | 10.67 | 8.41 | qfq | 3,146,500 | 33,795,685 | -2.38% |
| 2024-01-05 | 10.87 | 11.00 | 10.79 | 10.93 | 8.62 | qfq | 3,415,100 | 37,199,787 | 0.37% |
| 2024-01-04 | 10.85 | 10.95 | 10.81 | 10.89 | 8.59 | qfq | 1,839,300 | 19,997,855 | 0.37% |
| 2024-01-03 | 10.94 | 11.03 | 10.75 | 10.85 | 8.56 | qfq | 3,938,900 | 42,692,897 | -0.82% |
| 2024-01-02 | 10.70 | 11.22 | 10.70 | 10.94 | 8.63 | qfq | 5,034,900 | 55,207,790 | 2.72% |
| 2023-12-29 | 10.38 | 10.68 | 10.38 | 10.65 | 8.40 | qfq | 2,378,737 | 25,155,071 | 2.60% |
| 2023-12-28 | 10.12 | 10.42 | 10.06 | 10.38 | 8.19 | qfq | 1,657,600 | 17,012,094 | 2.06% |
| 2023-12-27 | 10.10 | 10.27 | 10.06 | 10.17 | 8.02 | qfq | 1,271,700 | 12,913,440 | 0.79% |
| 2023-12-26 | 10.23 | 10.26 | 10.04 | 10.09 | 7.96 | qfq | 1,395,326 | 14,151,425 | -1.27% |
| 2023-12-25 | 10.41 | 10.45 | 10.14 | 10.22 | 8.06 | qfq | 2,159,026 | 22,086,116 | -1.92% |
| 2023-12-22 | 10.63 | 10.69 | 10.42 | 10.42 | 8.22 | qfq | 1,705,600 | 17,948,091 | -1.42% |
| 2023-12-21 | 10.37 | 10.59 | 10.19 | 10.57 | 8.33 | qfq | 1,862,093 | 19,381,506 | 1.34% |
| 2023-12-20 | 10.36 | 10.60 | 10.33 | 10.43 | 8.22 | qfq | 1,509,200 | 15,836,242 | 0.58% |
| 2023-12-19 | 10.37 | 10.48 | 10.20 | 10.37 | 8.18 | qfq | 1,436,700 | 14,840,758 | 0.10% |
| 2023-12-18 | 10.41 | 10.50 | 10.27 | 10.36 | 8.17 | qfq | 2,196,100 | 22,810,288 | -0.67% |
| 2023-12-15 | 10.55 | 10.55 | 10.29 | 10.43 | 8.22 | qfq | 1,667,400 | 17,315,497 | -0.19% |
| 2023-12-14 | 10.44 | 10.63 | 10.43 | 10.45 | 8.24 | qfq | 1,677,500 | 17,648,545 | 0.38% |
| 2023-12-13 | 10.42 | 10.55 | 10.28 | 10.41 | 8.21 | qfq | 2,011,300 | 20,975,322 | 0.19% |
| 2023-12-12 | 10.23 | 10.42 | 10.16 | 10.39 | 8.19 | qfq | 2,170,300 | 22,340,748 | 1.66% |
| 2023-12-11 | 9.95 | 10.28 | 9.94 | 10.22 | 8.06 | qfq | 4,230,700 | 43,024,692 | 2.71% |
| 2023-12-08 | 10.56 | 10.57 | 9.81 | 9.95 | 7.85 | qfq | 5,336,937 | 54,078,893 | -5.87% |
| 2023-12-07 | 10.50 | 10.67 | 10.50 | 10.57 | 8.33 | qfq | 1,532,600 | 16,193,818 | 0.00% |
| 2023-12-06 | 10.49 | 10.65 | 10.45 | 10.57 | 8.33 | qfq | 1,647,700 | 17,434,969 | 0.38% |
| 2023-12-05 | 10.52 | 10.66 | 10.52 | 10.53 | 8.30 | qfq | 1,980,700 | 20,994,788 | 0.00% |
| 2023-12-04 | 10.51 | 10.64 | 10.50 | 10.53 | 8.30 | qfq | 1,732,600 | 18,322,966 | 0.38% |
| 2023-12-01 | 10.59 | 10.64 | 10.48 | 10.49 | 8.27 | qfq | 1,608,500 | 16,962,331 | -0.85% |
| 2023-11-30 | 10.58 | 10.70 | 10.42 | 10.58 | 8.34 | qfq | 1,432,600 | 15,091,312 | -0.56% |
| 2023-11-29 | 10.63 | 10.70 | 10.58 | 10.64 | 8.39 | qfq | 1,606,000 | 17,072,658 | 0.19% |
| 2023-11-28 | 10.50 | 10.64 | 10.36 | 10.62 | 8.37 | qfq | 1,787,300 | 18,861,112 | 1.63% |
| 2023-11-27 | 10.53 | 10.57 | 10.33 | 10.45 | 8.24 | qfq | 2,688,100 | 28,004,113 | -1.04% |
| 2023-11-24 | 10.60 | 10.68 | 10.50 | 10.56 | 8.33 | qfq | 1,594,500 | 16,837,348 | -0.85% |
| 2023-11-23 | 10.56 | 10.66 | 10.55 | 10.65 | 8.40 | qfq | 1,203,027 | 12,761,204 | 0.38% |
| 2023-11-22 | 10.62 | 10.70 | 10.59 | 10.61 | 8.37 | qfq | 1,876,900 | 19,971,240 | -0.09% |
| 2023-11-21 | 10.67 | 10.73 | 10.59 | 10.62 | 8.37 | qfq | 1,262,300 | 13,451,362 | -0.84% |
| 2023-11-20 | 10.56 | 10.72 | 10.51 | 10.71 | 8.45 | qfq | 2,146,737 | 22,808,459 | 1.61% |
| 2023-11-17 | 10.57 | 10.58 | 10.42 | 10.54 | 8.31 | qfq | 1,551,100 | 16,289,190 | 1.15% |
| 2023-11-16 | 10.45 | 10.48 | 10.39 | 10.42 | 8.22 | qfq | 1,261,800 | 13,173,199 | -0.38% |
| 2023-11-15 | 10.54 | 10.58 | 10.43 | 10.46 | 8.25 | qfq | 1,628,254 | 17,066,071 | -0.38% |
| 2023-11-14 | 10.50 | 10.58 | 10.35 | 10.50 | 8.28 | qfq | 1,902,690 | 19,858,747 | 0.00% |
| 2023-11-13 | 10.43 | 10.50 | 10.33 | 10.50 | 8.28 | qfq | 2,688,200 | 28,002,369 | 0.10% |
| 2023-11-10 | 10.30 | 10.60 | 10.18 | 10.49 | 8.27 | qfq | 3,513,231 | 36,705,907 | 1.35% |
| 2023-11-09 | 10.30 | 10.47 | 10.24 | 10.35 | 8.16 | qfq | 2,408,300 | 24,935,048 | 0.98% |
| 2023-11-08 | 10.27 | 10.40 | 10.23 | 10.25 | 8.08 | qfq | 2,181,600 | 22,495,784 | -0.19% |
| 2023-11-07 | 10.38 | 10.43 | 10.21 | 10.27 | 8.10 | qfq | 3,399,000 | 34,943,596 | -1.63% |
| 2023-11-06 | 10.33 | 10.45 | 10.26 | 10.44 | 8.23 | qfq | 1,872,231 | 19,447,542 | 1.16% |
| 2023-11-03 | 10.40 | 10.43 | 10.22 | 10.32 | 8.14 | qfq | 1,834,500 | 18,959,028 | -0.29% |
| 2023-11-02 | 10.40 | 10.44 | 10.29 | 10.35 | 8.16 | qfq | 1,537,000 | 15,929,631 | -0.77% |
| 2023-11-01 | 10.33 | 10.45 | 10.20 | 10.43 | 8.22 | qfq | 1,787,627 | 18,552,922 | 1.36% |
| 2023-10-31 | 10.24 | 10.35 | 10.22 | 10.29 | 8.11 | qfq | 1,363,900 | 14,030,422 | 0.49% |
| 2023-10-30 | 10.15 | 10.31 | 10.08 | 10.24 | 8.07 | qfq | 1,940,100 | 19,837,133 | 0.99% |
| 2023-10-27 | 10.00 | 10.14 | 9.92 | 10.14 | 8.00 | qfq | 1,609,500 | 16,201,093 | 1.60% |
| 2023-10-26 | 9.96 | 10.06 | 9.82 | 9.98 | 7.87 | qfq | 1,323,100 | 13,113,797 | -0.50% |
| 2023-10-25 | 9.96 | 10.04 | 9.84 | 10.03 | 7.91 | qfq | 1,360,627 | 13,600,243 | 0.80% |
| 2023-10-24 | 9.50 | 9.99 | 9.45 | 9.95 | 7.85 | qfq | 2,004,700 | 19,808,537 | 4.63% |
| 2023-10-23 | 9.75 | 9.79 | 9.38 | 9.51 | 7.50 | qfq | 1,553,600 | 14,832,858 | -2.76% |
| 2023-10-20 | 9.60 | 9.89 | 9.60 | 9.78 | 7.71 | qfq | 1,289,424 | 12,589,802 | 0.72% |
| 2023-10-19 | 9.66 | 9.92 | 9.57 | 9.71 | 7.66 | qfq | 1,215,100 | 11,869,431 | 0.10% |
| 2023-10-18 | 9.94 | 10.01 | 9.69 | 9.70 | 7.65 | qfq | 970,600 | 9,517,860 | -2.41% |
| 2023-10-17 | 9.93 | 10.02 | 9.85 | 9.94 | 7.84 | qfq | 1,200,737 | 11,928,624 | 0.10% |
| 2023-10-16 | 9.84 | 10.00 | 9.80 | 9.93 | 7.83 | qfq | 1,438,937 | 14,256,625 | 0.91% |
| 2023-10-13 | 9.99 | 9.99 | 9.74 | 9.84 | 7.76 | qfq | 1,336,600 | 13,137,556 | -1.20% |
| 2023-10-12 | 9.90 | 10.02 | 9.82 | 9.96 | 7.85 | qfq | 1,228,500 | 12,180,335 | 0.50% |
| 2023-10-11 | 9.93 | 10.05 | 9.88 | 9.91 | 7.81 | qfq | 1,631,000 | 16,208,960 | -0.80% |
| 2023-10-10 | 10.28 | 10.28 | 9.95 | 9.99 | 7.88 | qfq | 1,189,600 | 11,918,314 | -1.58% |
| 2023-10-09 | 10.34 | 10.39 | 10.11 | 10.15 | 8.00 | qfq | 1,469,700 | 15,053,354 | -1.74% |
| 2023-09-28 | 10.20 | 10.36 | 10.14 | 10.33 | 8.15 | qfq | 1,579,400 | 16,277,450 | 1.57% |
| 2023-09-27 | 10.08 | 10.24 | 10.03 | 10.17 | 8.02 | qfq | 1,068,000 | 10,866,423 | 0.59% |
| 2023-09-26 | 10.22 | 10.22 | 10.05 | 10.11 | 7.97 | qfq | 1,055,000 | 10,672,525 | -0.69% |
| 2023-09-25 | 10.18 | 10.29 | 10.12 | 10.18 | 8.03 | qfq | 1,024,437 | 10,441,144 | -0.29% |
| 2023-09-22 | 10.04 | 10.24 | 10.01 | 10.21 | 8.05 | qfq | 1,243,300 | 12,636,942 | 1.39% |
| 2023-09-21 | 10.10 | 10.21 | 10.00 | 10.07 | 7.94 | qfq | 1,188,900 | 12,004,918 | -0.10% |
| 2023-09-20 | 10.14 | 10.19 | 10.05 | 10.08 | 7.95 | qfq | 1,093,400 | 11,056,251 | -0.49% |
| 2023-09-19 | 10.20 | 10.29 | 10.08 | 10.13 | 7.99 | qfq | 1,907,564 | 19,361,765 | -1.17% |
| 2023-09-18 | 10.06 | 10.27 | 10.01 | 10.25 | 8.08 | qfq | 1,564,864 | 15,952,399 | 1.49% |
| 2023-09-15 | 10.10 | 10.22 | 9.91 | 10.10 | 7.96 | qfq | 1,608,851 | 16,282,956 | 0.00% |
| 2023-09-14 | 10.17 | 10.18 | 10.02 | 10.10 | 7.96 | qfq | 1,468,800 | 14,816,228 | -0.20% |
| 2023-09-13 | 10.18 | 10.25 | 10.04 | 10.12 | 7.98 | qfq | 1,260,918 | 12,745,968 | -0.59% |
| 2023-09-12 | 10.20 | 10.29 | 10.10 | 10.18 | 8.03 | qfq | 1,107,700 | 11,270,190 | 0.10% |
| 2023-09-11 | 10.18 | 10.25 | 10.09 | 10.17 | 8.02 | qfq | 1,514,000 | 15,395,245 | 0.20% |
| 2023-09-08 | 10.20 | 10.25 | 10.12 | 10.15 | 8.00 | qfq | 1,234,000 | 12,560,116 | -0.29% |
| 2023-09-07 | 10.36 | 10.36 | 10.16 | 10.18 | 8.03 | qfq | 2,453,818 | 25,162,371 | -0.49% |
| 2023-09-06 | 10.28 | 10.49 | 10.22 | 10.23 | 8.07 | qfq | 2,030,300 | 20,962,971 | -1.45% |
| 2023-09-05 | 10.22 | 10.39 | 10.22 | 10.38 | 8.19 | qfq | 2,577,527 | 26,634,523 | 0.48% |
| 2023-09-04 | 10.16 | 10.37 | 10.16 | 10.33 | 8.15 | qfq | 3,460,400 | 35,659,826 | 1.57% |
| 2023-09-01 | 10.02 | 10.28 | 10.02 | 10.17 | 8.02 | qfq | 3,621,300 | 36,836,712 | 0.39% |
| 2023-08-31 | 10.09 | 10.35 | 10.01 | 10.13 | 7.99 | qfq | 4,559,200 | 46,512,619 | 0.40% |
| 2023-08-30 | 9.97 | 10.32 | 9.97 | 10.09 | 7.96 | qfq | 5,051,417 | 51,502,256 | 1.31% |
| 2023-08-29 | 9.47 | 9.98 | 9.47 | 9.96 | 7.85 | qfq | 5,300,500 | 52,062,228 | 5.62% |
| 2023-08-28 | 9.51 | 9.71 | 9.40 | 9.43 | 7.44 | qfq | 2,718,688 | 25,992,144 | 2.39% |
| 2023-08-25 | 9.28 | 9.42 | 9.16 | 9.21 | 7.26 | qfq | 1,822,700 | 16,896,825 | 0.00% |
| 2023-08-24 | 9.40 | 9.52 | 9.16 | 9.21 | 7.26 | qfq | 2,281,700 | 21,149,972 | -1.50% |
| 2023-08-23 | 9.45 | 9.53 | 9.22 | 9.35 | 7.37 | qfq | 2,945,147 | 27,705,801 | -1.27% |
| 2023-08-22 | 9.94 | 9.98 | 9.43 | 9.47 | 7.47 | qfq | 4,244,247 | 40,869,693 | -5.58% |
| 2023-08-21 | 9.80 | 10.03 | 9.78 | 10.03 | 7.91 | qfq | 2,712,200 | 26,995,676 | 2.14% |
| 2023-08-18 | 9.73 | 10.03 | 9.70 | 9.82 | 7.74 | qfq | 2,536,800 | 25,133,713 | 0.92% |
| 2023-08-17 | 9.62 | 9.75 | 9.53 | 9.73 | 7.67 | qfq | 926,700 | 8,933,231 | 0.83% |
| 2023-08-16 | 9.61 | 9.72 | 9.54 | 9.65 | 7.61 | qfq | 808,800 | 7,808,208 | 0.10% |
| 2023-08-15 | 9.56 | 9.70 | 9.56 | 9.64 | 7.60 | qfq | 898,127 | 8,644,666 | 0.21% |
| 2023-08-14 | 9.50 | 9.62 | 9.43 | 9.62 | 7.59 | qfq | 1,162,600 | 11,100,530 | 0.84% |
| 2023-08-11 | 9.51 | 9.64 | 9.51 | 9.54 | 7.52 | qfq | 1,162,100 | 11,132,407 | -0.10% |
| 2023-08-10 | 9.47 | 9.58 | 9.41 | 9.55 | 7.53 | qfq | 933,700 | 8,873,611 | 1.17% |
| 2023-08-09 | 9.65 | 9.65 | 9.42 | 9.44 | 7.44 | qfq | 1,405,400 | 13,314,897 | -1.67% |
| 2023-08-08 | 9.56 | 9.66 | 9.50 | 9.60 | 7.57 | qfq | 1,535,800 | 14,709,753 | 0.52% |
| 2023-08-07 | 9.70 | 9.71 | 9.52 | 9.55 | 7.53 | qfq | 1,483,100 | 14,188,683 | -1.55% |
| 2023-08-04 | 9.74 | 9.87 | 9.68 | 9.70 | 7.65 | qfq | 1,764,200 | 17,194,050 | -0.31% |
| 2023-08-03 | 9.87 | 9.87 | 9.67 | 9.73 | 7.67 | qfq | 1,371,800 | 13,348,055 | -1.42% |
| 2023-08-02 | 9.81 | 9.91 | 9.81 | 9.87 | 7.78 | qfq | 755,437 | 7,442,309 | -0.10% |
| 2023-08-01 | 9.98 | 9.98 | 9.76 | 9.88 | 7.79 | qfq | 1,717,900 | 16,883,876 | -1.00% |
| 2023-07-31 | 9.93 | 10.00 | 9.80 | 9.98 | 7.87 | qfq | 2,096,400 | 20,770,570 | 0.40% |
| 2023-07-28 | 9.95 | 10.06 | 9.78 | 9.94 | 7.84 | qfq | 2,391,905 | 23,791,500 | -0.30% |
| 2023-07-27 | 10.18 | 10.25 | 9.92 | 9.97 | 7.86 | qfq | 2,740,600 | 27,562,597 | -1.68% |
| 2023-07-26 | 10.06 | 10.14 | 10.01 | 10.14 | 8.00 | qfq | 1,052,301 | 10,630,945 | 0.80% |
| 2023-07-25 | 10.03 | 10.10 | 9.97 | 10.06 | 7.93 | qfq | 1,112,000 | 11,170,991 | 0.70% |
| 2023-07-24 | 9.91 | 10.05 | 9.91 | 9.99 | 7.88 | qfq | 967,700 | 9,656,015 | 0.40% |
| 2023-07-21 | 9.93 | 10.05 | 9.92 | 9.95 | 7.85 | qfq | 1,098,300 | 10,961,283 | -0.40% |
| 2023-07-20 | 10.05 | 10.10 | 9.95 | 9.99 | 7.88 | qfq | 1,001,900 | 10,040,224 | -0.40% |
| 2023-07-19 | 9.92 | 10.06 | 9.88 | 10.03 | 7.91 | qfq | 1,432,984 | 14,325,516 | 1.11% |
| 2023-07-18 | 9.85 | 9.97 | 9.82 | 9.92 | 7.82 | qfq | 1,020,054 | 10,095,004 | 0.00% |