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
和顺电气300141.SZ
最近收盘价8.592026-07-17
最近交易日2026-07-17
成交量（股）5,833,000
成交额（元）51,328,680
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2024-06-07 | 2024-06-17 | cash_dividend | 0.012 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 8.94 | 9.06 | 8.51 | 8.59 | 8.59 | qfq | 5,833,000 | 51,328,680 | -4.02% |
| 2026-07-16 | 8.83 | 9.25 | 8.68 | 8.95 | 8.95 | qfq | 5,160,300 | 46,535,785 | 1.36% |
| 2026-07-15 | 8.84 | 8.99 | 8.70 | 8.83 | 8.83 | qfq | 3,837,800 | 33,868,681 | 0.34% |
| 2026-07-14 | 8.75 | 8.80 | 8.45 | 8.80 | 8.80 | qfq | 4,622,400 | 39,964,193 | 0.57% |
| 2026-07-13 | 9.36 | 9.45 | 8.68 | 8.75 | 8.75 | qfq | 7,541,500 | 67,644,471 | -7.89% |
| 2026-07-10 | 8.91 | 9.97 | 8.78 | 9.50 | 9.50 | qfq | 10,883,600 | 102,508,554 | 5.67% |
| 2026-07-09 | 8.88 | 9.03 | 8.60 | 8.99 | 8.99 | qfq | 3,941,500 | 34,831,835 | 1.24% |
| 2026-07-08 | 9.10 | 9.25 | 8.83 | 8.88 | 8.88 | qfq | 4,010,800 | 35,785,341 | -2.42% |
| 2026-07-07 | 9.46 | 9.58 | 9.04 | 9.10 | 9.10 | qfq | 4,905,100 | 45,259,873 | -4.11% |
| 2026-07-06 | 9.71 | 10.05 | 9.48 | 9.49 | 9.49 | qfq | 6,306,700 | 61,410,070 | -3.46% |
| 2026-07-03 | 9.67 | 9.96 | 9.60 | 9.83 | 9.83 | qfq | 9,104,497 | 89,086,298 | 2.29% |
| 2026-07-02 | 9.38 | 10.15 | 9.35 | 9.61 | 9.61 | qfq | 9,011,550 | 87,672,107 | 1.69% |
| 2026-07-01 | 9.40 | 9.65 | 9.18 | 9.45 | 9.45 | qfq | 5,851,550 | 54,991,101 | 0.64% |
| 2026-06-30 | 9.26 | 9.51 | 9.13 | 9.39 | 9.39 | qfq | 4,442,950 | 41,660,484 | 0.64% |
| 2026-06-29 | 9.45 | 9.56 | 9.11 | 9.33 | 9.33 | qfq | 5,055,550 | 47,164,847 | -1.58% |
| 2026-06-26 | 9.82 | 9.82 | 9.37 | 9.48 | 9.48 | qfq | 4,251,833 | 40,438,815 | -2.87% |
| 2026-06-25 | 10.07 | 10.07 | 9.65 | 9.76 | 9.76 | qfq | 4,566,925 | 44,572,542 | -2.20% |
| 2026-06-24 | 10.20 | 10.37 | 9.87 | 9.98 | 9.98 | qfq | 4,992,350 | 50,091,046 | -2.82% |
| 2026-06-23 | 10.32 | 10.52 | 10.11 | 10.27 | 10.27 | qfq | 4,627,241 | 47,950,304 | -0.77% |
| 2026-06-22 | 10.30 | 10.40 | 9.87 | 10.35 | 10.35 | qfq | 5,070,883 | 51,220,871 | 1.27% |
| 2026-06-18 | 10.28 | 10.43 | 10.18 | 10.22 | 10.22 | qfq | 4,583,700 | 47,140,304 | -1.83% |
| 2026-06-17 | 10.71 | 10.83 | 10.35 | 10.41 | 10.41 | qfq | 5,064,050 | 53,281,261 | -2.07% |
| 2026-06-16 | 10.44 | 10.77 | 10.26 | 10.63 | 10.63 | qfq | 4,986,899 | 52,733,313 | 2.11% |
| 2026-06-15 | 10.36 | 10.67 | 10.28 | 10.41 | 10.41 | qfq | 4,796,172 | 50,192,053 | 0.19% |
| 2026-06-12 | 10.52 | 10.53 | 10.22 | 10.39 | 10.39 | qfq | 4,998,800 | 51,975,494 | 1.76% |
| 2026-06-11 | 10.15 | 10.33 | 10.01 | 10.21 | 10.21 | qfq | 4,039,600 | 41,007,813 | -0.68% |
| 2026-06-10 | 10.46 | 10.58 | 10.08 | 10.28 | 10.28 | qfq | 5,462,700 | 56,097,742 | -3.20% |
| 2026-06-09 | 10.64 | 11.07 | 10.56 | 10.62 | 10.62 | qfq | 7,199,500 | 77,243,415 | 0.47% |
| 2026-06-08 | 10.91 | 11.28 | 10.40 | 10.57 | 10.57 | qfq | 8,081,996 | 87,651,483 | -4.08% |
| 2026-06-05 | 11.00 | 11.21 | 10.69 | 11.02 | 11.02 | qfq | 6,854,900 | 75,342,516 | 1.10% |
| 2026-06-04 | 11.35 | 11.48 | 10.81 | 10.90 | 10.90 | qfq | 6,438,501 | 71,070,114 | -2.07% |
| 2026-06-03 | 11.17 | 11.33 | 11.02 | 11.13 | 11.13 | qfq | 4,758,096 | 53,150,861 | -0.98% |
| 2026-06-02 | 11.57 | 11.68 | 10.99 | 11.24 | 11.24 | qfq | 4,838,000 | 54,306,068 | -2.43% |
| 2026-06-01 | 11.52 | 11.80 | 11.37 | 11.52 | 11.52 | qfq | 5,246,700 | 60,947,458 | 1.59% |
| 2026-05-29 | 11.85 | 11.96 | 11.28 | 11.34 | 11.34 | qfq | 4,936,300 | 56,855,356 | -4.79% |
| 2026-05-28 | 11.64 | 12.00 | 11.58 | 11.91 | 11.91 | qfq | 4,478,360 | 52,949,486 | 1.45% |
| 2026-05-27 | 11.86 | 12.06 | 11.61 | 11.74 | 11.74 | qfq | 5,173,100 | 60,879,482 | -0.68% |
| 2026-05-26 | 12.10 | 12.22 | 11.67 | 11.82 | 11.82 | qfq | 6,461,850 | 76,518,573 | -3.35% |
| 2026-05-25 | 12.68 | 12.75 | 12.04 | 12.23 | 12.23 | qfq | 5,917,000 | 72,920,043 | -2.08% |
| 2026-05-22 | 12.23 | 12.59 | 12.06 | 12.49 | 12.49 | qfq | 5,983,800 | 73,788,088 | 3.22% |
| 2026-05-21 | 13.10 | 13.14 | 12.10 | 12.10 | 12.10 | qfq | 10,236,500 | 129,212,082 | -7.28% |
| 2026-05-20 | 13.20 | 13.85 | 12.80 | 13.05 | 13.05 | qfq | 11,673,000 | 154,143,685 | -0.68% |
| 2026-05-19 | 12.80 | 13.44 | 12.80 | 13.14 | 13.14 | qfq | 7,461,500 | 97,994,067 | 2.02% |
| 2026-05-18 | 12.54 | 13.29 | 12.50 | 12.88 | 12.88 | qfq | 6,365,200 | 82,178,468 | 2.38% |
| 2026-05-15 | 12.81 | 13.00 | 12.50 | 12.58 | 12.58 | qfq | 6,169,500 | 78,195,179 | -2.25% |
| 2026-05-14 | 13.57 | 13.57 | 12.83 | 12.87 | 12.87 | qfq | 8,809,247 | 115,555,472 | -5.23% |
| 2026-05-13 | 13.33 | 13.79 | 13.25 | 13.58 | 13.58 | qfq | 8,849,600 | 120,641,366 | 1.34% |
| 2026-05-12 | 13.29 | 13.63 | 13.24 | 13.40 | 13.40 | qfq | 7,329,457 | 98,726,378 | 0.15% |
| 2026-05-11 | 13.39 | 13.64 | 13.28 | 13.38 | 13.38 | qfq | 5,626,760 | 75,605,169 | -0.07% |
| 2026-05-08 | 13.09 | 13.49 | 13.06 | 13.39 | 13.39 | qfq | 6,075,310 | 80,577,497 | 1.06% |
| 2026-05-07 | 12.88 | 13.30 | 12.79 | 13.25 | 13.25 | qfq | 7,412,300 | 97,036,095 | 3.19% |
| 2026-05-06 | 12.77 | 12.90 | 12.70 | 12.84 | 12.84 | qfq | 5,295,000 | 67,846,335 | 1.26% |
| 2026-04-30 | 13.01 | 13.01 | 12.63 | 12.68 | 12.68 | qfq | 4,282,000 | 54,552,622 | -1.71% |
| 2026-04-29 | 12.70 | 13.05 | 12.64 | 12.90 | 12.90 | qfq | 5,149,800 | 66,666,922 | 1.57% |
| 2026-04-28 | 13.03 | 13.09 | 12.60 | 12.70 | 12.70 | qfq | 6,232,400 | 79,587,629 | -2.31% |
| 2026-04-27 | 13.00 | 13.03 | 12.58 | 13.00 | 13.00 | qfq | 6,032,805 | 77,483,267 | -0.46% |
| 2026-04-24 | 13.08 | 13.18 | 12.84 | 13.06 | 13.06 | qfq | 4,968,715 | 64,479,607 | -0.23% |
| 2026-04-23 | 13.34 | 13.56 | 12.92 | 13.09 | 13.09 | qfq | 6,257,000 | 81,958,945 | -1.80% |
| 2026-04-22 | 13.37 | 13.46 | 13.10 | 13.33 | 13.33 | qfq | 6,433,175 | 85,330,998 | -1.26% |
| 2026-04-21 | 13.70 | 13.93 | 13.38 | 13.50 | 13.50 | qfq | 7,554,875 | 102,405,763 | -0.95% |
| 2026-04-20 | 13.53 | 13.68 | 13.31 | 13.63 | 13.63 | qfq | 6,812,960 | 92,553,257 | 0.52% |
| 2026-04-17 | 13.44 | 13.81 | 13.18 | 13.56 | 13.56 | qfq | 8,710,612 | 117,633,562 | 1.73% |
| 2026-04-16 | 13.29 | 13.39 | 13.02 | 13.33 | 13.33 | qfq | 5,842,850 | 77,380,220 | 0.83% |
| 2026-04-15 | 13.47 | 13.65 | 13.16 | 13.22 | 13.22 | qfq | 7,029,800 | 94,285,461 | -1.49% |
| 2026-04-14 | 13.57 | 13.60 | 13.26 | 13.42 | 13.42 | qfq | 6,853,550 | 91,669,552 | -0.59% |
| 2026-04-13 | 13.73 | 13.77 | 13.39 | 13.50 | 13.50 | qfq | 7,409,350 | 100,199,300 | -2.46% |
| 2026-04-10 | 14.16 | 14.28 | 13.83 | 13.84 | 13.84 | qfq | 9,749,800 | 136,059,796 | -2.47% |
| 2026-04-09 | 13.55 | 14.26 | 13.41 | 14.19 | 14.19 | qfq | 12,979,100 | 181,342,257 | 3.65% |
| 2026-04-08 | 13.37 | 13.72 | 13.18 | 13.69 | 13.69 | qfq | 8,706,000 | 117,291,368 | 4.34% |
| 2026-04-07 | 12.32 | 13.47 | 12.32 | 13.12 | 13.12 | qfq | 12,530,850 | 163,845,706 | 6.67% |
| 2026-04-03 | 13.05 | 13.10 | 12.20 | 12.30 | 12.30 | qfq | 5,789,400 | 72,071,611 | -3.45% |
| 2026-04-02 | 12.97 | 13.15 | 12.62 | 12.74 | 12.74 | qfq | 4,780,400 | 61,168,850 | -2.00% |
| 2026-04-01 | 13.13 | 13.23 | 12.88 | 13.00 | 13.00 | qfq | 4,813,550 | 62,651,835 | 1.40% |
| 2026-03-31 | 13.25 | 13.34 | 12.80 | 12.82 | 12.82 | qfq | 4,938,200 | 64,411,026 | -2.73% |
| 2026-03-30 | 13.20 | 13.32 | 12.88 | 13.18 | 13.18 | qfq | 4,322,500 | 56,534,021 | -1.05% |
| 2026-03-27 | 13.00 | 13.41 | 12.99 | 13.32 | 13.32 | qfq | 4,742,900 | 62,801,755 | 0.83% |
| 2026-03-26 | 13.87 | 13.98 | 13.13 | 13.21 | 13.21 | qfq | 8,411,450 | 112,732,003 | -5.03% |
| 2026-03-25 | 13.50 | 14.18 | 13.39 | 13.91 | 13.91 | qfq | 9,739,450 | 134,955,552 | 4.27% |
| 2026-03-24 | 12.96 | 13.40 | 12.71 | 13.34 | 13.34 | qfq | 9,177,700 | 120,022,340 | 5.21% |
| 2026-03-23 | 13.20 | 13.53 | 12.60 | 12.68 | 12.68 | qfq | 7,610,100 | 99,146,394 | -5.30% |
| 2026-03-20 | 13.73 | 14.05 | 13.33 | 13.39 | 13.39 | qfq | 7,713,750 | 105,551,984 | -1.83% |
| 2026-03-19 | 13.90 | 13.96 | 13.54 | 13.64 | 13.64 | qfq | 6,044,900 | 83,140,834 | -3.33% |
| 2026-03-18 | 13.81 | 14.12 | 13.77 | 14.11 | 14.11 | qfq | 4,854,300 | 67,685,644 | 2.32% |
| 2026-03-17 | 14.21 | 14.37 | 13.74 | 13.79 | 13.79 | qfq | 7,225,050 | 101,179,179 | -2.75% |
| 2026-03-16 | 14.48 | 14.51 | 13.91 | 14.18 | 14.18 | qfq | 7,206,800 | 101,910,048 | -1.25% |
| 2026-03-13 | 15.19 | 15.19 | 14.32 | 14.36 | 14.36 | qfq | 9,388,400 | 137,242,610 | -5.46% |
| 2026-03-12 | 15.70 | 15.73 | 15.09 | 15.19 | 15.19 | qfq | 9,479,109 | 145,659,186 | -3.86% |
| 2026-03-11 | 16.01 | 16.13 | 15.63 | 15.80 | 15.80 | qfq | 11,417,651 | 180,980,959 | -1.50% |
| 2026-03-10 | 16.11 | 16.50 | 15.97 | 16.04 | 16.04 | qfq | 16,273,802 | 262,267,673 | 0.06% |
| 2026-03-09 | 15.21 | 16.08 | 15.21 | 16.03 | 16.03 | qfq | 19,318,000 | 306,083,173 | 1.33% |
| 2026-03-06 | 15.50 | 16.60 | 15.47 | 15.82 | 15.82 | qfq | 20,684,100 | 331,076,937 | 2.53% |
| 2026-03-05 | 15.05 | 15.80 | 15.04 | 15.43 | 15.43 | qfq | 13,491,500 | 209,057,147 | 3.42% |
| 2026-03-04 | 14.29 | 15.23 | 14.12 | 14.92 | 14.92 | qfq | 13,013,100 | 194,843,891 | 3.68% |
| 2026-03-03 | 15.23 | 15.40 | 14.34 | 14.39 | 14.39 | qfq | 10,950,200 | 161,875,479 | -5.64% |
| 2026-03-02 | 15.41 | 15.92 | 15.16 | 15.25 | 15.25 | qfq | 10,401,900 | 160,394,030 | -3.85% |
| 2026-02-27 | 15.70 | 15.94 | 15.60 | 15.86 | 15.86 | qfq | 8,405,000 | 132,938,462 | 0.57% |
| 2026-02-26 | 15.76 | 15.88 | 15.53 | 15.77 | 15.77 | qfq | 8,897,875 | 139,988,624 | 0.06% |
| 2026-02-25 | 15.98 | 16.10 | 15.50 | 15.76 | 15.76 | qfq | 10,396,500 | 164,133,647 | -0.38% |
| 2026-02-24 | 15.28 | 16.05 | 15.07 | 15.82 | 15.82 | qfq | 13,907,904 | 218,344,352 | 6.03% |
| 2026-02-13 | 15.07 | 15.19 | 14.86 | 14.92 | 14.92 | qfq | 7,168,150 | 107,707,944 | -1.45% |
| 2026-02-12 | 15.32 | 15.62 | 15.01 | 15.14 | 15.14 | qfq | 8,820,150 | 135,443,931 | -0.13% |
| 2026-02-11 | 15.40 | 15.41 | 15.13 | 15.16 | 15.16 | qfq | 5,661,050 | 86,188,270 | -1.69% |
| 2026-02-10 | 15.62 | 15.90 | 15.33 | 15.42 | 15.42 | qfq | 8,089,400 | 125,606,893 | -1.34% |
| 2026-02-09 | 15.37 | 15.72 | 15.23 | 15.63 | 15.63 | qfq | 9,484,150 | 146,984,636 | 2.76% |
| 2026-02-06 | 14.99 | 15.65 | 14.89 | 15.21 | 15.21 | qfq | 11,281,000 | 173,259,832 | 0.80% |
| 2026-02-05 | 15.70 | 15.79 | 15.06 | 15.09 | 15.09 | qfq | 13,220,589 | 202,511,220 | -4.67% |
| 2026-02-04 | 15.80 | 16.30 | 15.55 | 15.83 | 15.83 | qfq | 15,106,491 | 240,328,905 | -0.69% |
| 2026-02-03 | 15.55 | 16.08 | 15.40 | 15.94 | 15.94 | qfq | 21,329,859 | 336,509,063 | 0.38% |
| 2026-02-02 | 16.10 | 16.89 | 15.47 | 15.88 | 15.88 | qfq | 28,315,550 | 457,213,704 | 5.10% |
| 2026-01-30 | 14.76 | 15.32 | 14.55 | 15.11 | 15.11 | qfq | 13,845,494 | 208,434,044 | 2.03% |
| 2026-01-29 | 14.98 | 15.35 | 14.68 | 14.81 | 14.81 | qfq | 11,344,900 | 170,326,949 | -1.92% |
| 2026-01-28 | 15.70 | 15.70 | 14.95 | 15.10 | 15.10 | qfq | 13,392,700 | 202,430,996 | -2.83% |
| 2026-01-27 | 15.82 | 16.00 | 14.98 | 15.54 | 15.54 | qfq | 19,006,100 | 291,675,371 | -3.48% |
| 2026-01-26 | 17.09 | 17.17 | 15.98 | 16.10 | 16.10 | qfq | 19,754,209 | 325,181,755 | -5.85% |
| 2026-01-23 | 16.10 | 17.28 | 15.90 | 17.10 | 17.10 | qfq | 27,031,136 | 453,941,315 | 3.26% |
| 2026-01-22 | 16.57 | 16.80 | 16.35 | 16.56 | 16.56 | qfq | 14,175,252 | 234,007,648 | 0.79% |
| 2026-01-21 | 17.09 | 17.43 | 16.32 | 16.43 | 16.43 | qfq | 26,928,251 | 447,710,526 | -7.59% |
| 2026-01-20 | 18.25 | 18.85 | 17.78 | 17.78 | 17.78 | qfq | 26,780,443 | 487,003,605 | -5.43% |
| 2026-01-19 | 16.99 | 19.34 | 16.99 | 18.80 | 18.80 | qfq | 35,000,446 | 645,848,721 | 5.50% |
| 2026-01-16 | 18.89 | 19.88 | 17.82 | 17.82 | 17.82 | qfq | 34,702,482 | 652,157,366 | 2.53% |
| 2026-01-15 | 18.42 | 18.42 | 16.81 | 17.38 | 17.38 | qfq | 34,940,700 | 615,909,232 | -9.43% |
| 2026-01-14 | 18.20 | 20.55 | 18.06 | 19.19 | 19.19 | qfq | 49,682,414 | 965,407,136 | 0.89% |
| 2026-01-13 | 17.10 | 21.20 | 16.10 | 19.02 | 19.02 | qfq | 58,175,597 | 1,045,864,945 | 6.61% |
| 2026-01-12 | 15.92 | 19.20 | 15.83 | 17.84 | 17.84 | qfq | 54,351,060 | 923,745,797 | 9.58% |
| 2026-01-09 | 17.19 | 17.49 | 16.00 | 16.28 | 16.28 | qfq | 60,484,906 | 996,234,722 | -6.97% |
| 2026-01-08 | 14.00 | 17.50 | 13.61 | 17.50 | 17.50 | qfq | 62,231,396 | 954,087,767 | 20.03% |
| 2026-01-07 | 14.00 | 15.85 | 13.80 | 14.58 | 14.58 | qfq | 60,557,048 | 920,923,955 | 10.37% |
| 2026-01-06 | 13.32 | 13.43 | 12.80 | 13.21 | 13.21 | qfq | 15,649,454 | 204,782,726 | 1.07% |
| 2026-01-05 | 13.17 | 14.00 | 13.00 | 13.07 | 13.07 | qfq | 29,575,002 | 394,982,612 | 3.98% |
| 2025-12-31 | 13.00 | 13.50 | 12.55 | 12.57 | 12.57 | qfq | 16,670,250 | 214,965,931 | -1.10% |
| 2025-12-30 | 13.37 | 13.43 | 12.65 | 12.71 | 12.71 | qfq | 19,859,202 | 256,425,575 | -2.75% |
| 2025-12-29 | 12.87 | 13.23 | 12.70 | 13.07 | 13.07 | qfq | 19,989,600 | 258,972,031 | 1.71% |
| 2025-12-26 | 12.69 | 12.96 | 12.16 | 12.85 | 12.85 | qfq | 20,338,800 | 254,182,185 | 0.78% |
| 2025-12-25 | 11.60 | 12.79 | 11.53 | 12.75 | 12.75 | qfq | 22,227,550 | 272,393,828 | 10.39% |
| 2025-12-24 | 11.55 | 11.70 | 11.31 | 11.55 | 11.55 | qfq | 5,714,700 | 66,126,775 | 0.35% |
| 2025-12-23 | 11.61 | 11.67 | 11.41 | 11.51 | 11.51 | qfq | 6,773,052 | 78,020,480 | -1.12% |
| 2025-12-22 | 11.93 | 12.00 | 11.61 | 11.64 | 11.64 | qfq | 10,219,175 | 119,859,780 | -3.00% |
| 2025-12-19 | 11.85 | 12.48 | 11.79 | 12.00 | 12.00 | qfq | 10,959,875 | 131,337,855 | 1.35% |
| 2025-12-18 | 12.13 | 12.13 | 11.82 | 11.84 | 11.84 | qfq | 8,639,900 | 103,312,712 | -2.95% |
| 2025-12-17 | 12.40 | 12.56 | 11.88 | 12.20 | 12.20 | qfq | 14,798,700 | 179,359,748 | -2.32% |
| 2025-12-16 | 12.69 | 13.10 | 12.35 | 12.49 | 12.49 | qfq | 19,153,000 | 241,797,817 | -4.14% |
| 2025-12-15 | 12.45 | 13.58 | 12.45 | 13.03 | 13.03 | qfq | 33,024,202 | 427,723,175 | 7.07% |
| 2025-12-12 | 11.62 | 12.32 | 11.50 | 12.17 | 12.17 | qfq | 17,810,600 | 215,867,341 | 4.82% |
| 2025-12-11 | 11.61 | 11.84 | 11.56 | 11.61 | 11.61 | qfq | 6,656,400 | 77,703,314 | 0.35% |
| 2025-12-10 | 11.89 | 11.89 | 11.45 | 11.57 | 11.57 | qfq | 4,915,300 | 56,934,441 | -0.94% |
| 2025-12-09 | 11.74 | 11.93 | 11.66 | 11.68 | 11.68 | qfq | 5,174,702 | 60,961,883 | -0.51% |
| 2025-12-08 | 11.66 | 11.84 | 11.66 | 11.74 | 11.74 | qfq | 6,234,800 | 73,133,297 | 0.43% |
| 2025-12-05 | 11.33 | 11.70 | 11.20 | 11.69 | 11.69 | qfq | 6,443,800 | 74,458,018 | 3.82% |
| 2025-12-04 | 11.60 | 11.62 | 11.22 | 11.26 | 11.26 | qfq | 5,126,000 | 58,030,703 | -2.43% |
| 2025-12-03 | 11.79 | 11.80 | 11.50 | 11.54 | 11.54 | qfq | 8,532,856 | 99,262,862 | -2.62% |
| 2025-12-02 | 11.49 | 12.38 | 11.32 | 11.85 | 11.85 | qfq | 12,568,700 | 148,482,070 | 3.13% |
| 2025-12-01 | 11.51 | 11.78 | 11.45 | 11.49 | 11.49 | qfq | 6,028,300 | 69,926,996 | -0.17% |
| 2025-11-28 | 11.18 | 11.59 | 11.07 | 11.51 | 11.51 | qfq | 6,707,500 | 76,604,175 | 3.32% |
| 2025-11-27 | 10.98 | 11.29 | 10.98 | 11.14 | 11.14 | qfq | 4,186,000 | 46,836,412 | 0.81% |
| 2025-11-26 | 11.17 | 11.27 | 10.99 | 11.05 | 11.05 | qfq | 4,694,550 | 52,209,099 | -0.99% |
| 2025-11-25 | 11.17 | 11.35 | 11.04 | 11.16 | 11.16 | qfq | 6,124,900 | 68,637,688 | 1.45% |
| 2025-11-24 | 10.85 | 11.09 | 10.77 | 11.00 | 11.00 | qfq | 6,796,450 | 74,196,496 | 2.42% |
| 2025-11-21 | 11.48 | 11.55 | 10.70 | 10.74 | 10.74 | qfq | 9,893,162 | 108,485,882 | -6.45% |
| 2025-11-20 | 11.70 | 11.82 | 11.43 | 11.48 | 11.48 | qfq | 8,651,200 | 100,027,120 | -1.54% |
| 2025-11-19 | 12.07 | 12.14 | 11.57 | 11.66 | 11.66 | qfq | 10,576,800 | 124,156,552 | -3.00% |
| 2025-11-18 | 12.28 | 12.31 | 11.86 | 12.02 | 12.02 | qfq | 12,331,750 | 147,834,563 | -2.36% |
| 2025-11-17 | 12.77 | 12.79 | 12.20 | 12.31 | 12.31 | qfq | 13,823,250 | 170,963,852 | -4.28% |
| 2025-11-14 | 12.55 | 13.00 | 12.49 | 12.86 | 12.86 | qfq | 18,623,806 | 238,546,336 | 3.04% |
| 2025-11-13 | 12.57 | 12.80 | 12.32 | 12.48 | 12.48 | qfq | 13,918,700 | 175,817,986 | -0.64% |
| 2025-11-12 | 12.68 | 12.83 | 12.38 | 12.56 | 12.56 | qfq | 13,328,806 | 166,946,966 | -1.88% |
| 2025-11-11 | 13.07 | 13.30 | 12.70 | 12.80 | 12.80 | qfq | 16,705,750 | 215,168,439 | -2.07% |
| 2025-11-10 | 12.79 | 13.36 | 12.50 | 13.07 | 13.07 | qfq | 27,530,197 | 355,788,446 | 2.99% |
| 2025-11-07 | 13.28 | 13.41 | 12.66 | 12.69 | 12.69 | qfq | 25,538,156 | 330,238,406 | -2.83% |
| 2025-11-06 | 13.18 | 13.43 | 12.82 | 13.06 | 13.06 | qfq | 35,751,802 | 468,042,487 | -3.90% |
| 2025-11-05 | 11.95 | 13.84 | 11.81 | 13.59 | 13.59 | qfq | 44,140,701 | 570,149,250 | 12.97% |
| 2025-11-04 | 11.91 | 12.44 | 11.91 | 12.03 | 12.03 | qfq | 20,971,050 | 254,335,657 | 0.67% |
| 2025-11-03 | 11.68 | 12.08 | 11.60 | 11.95 | 11.95 | qfq | 16,253,047 | 193,368,902 | 2.49% |
| 2025-10-31 | 11.37 | 11.87 | 11.34 | 11.66 | 11.66 | qfq | 14,444,150 | 168,528,019 | 2.28% |
| 2025-10-30 | 11.70 | 11.78 | 11.37 | 11.40 | 11.40 | qfq | 16,103,550 | 185,670,723 | -3.80% |
| 2025-10-29 | 11.30 | 12.12 | 11.25 | 11.85 | 11.85 | qfq | 27,997,500 | 329,920,657 | 4.96% |
| 2025-10-28 | 11.54 | 11.72 | 11.24 | 11.29 | 11.29 | qfq | 19,356,500 | 221,091,013 | -3.26% |
| 2025-10-27 | 11.39 | 11.87 | 11.32 | 11.67 | 11.67 | qfq | 22,560,836 | 262,076,854 | 1.30% |
| 2025-10-24 | 11.45 | 11.63 | 11.32 | 11.52 | 11.52 | qfq | 20,795,931 | 238,260,661 | 0.61% |
| 2025-10-23 | 11.42 | 11.50 | 11.17 | 11.45 | 11.45 | qfq | 19,248,900 | 218,225,350 | -0.52% |
| 2025-10-22 | 11.77 | 11.94 | 11.41 | 11.51 | 11.51 | qfq | 24,991,732 | 288,606,188 | -4.64% |
| 2025-10-21 | 12.29 | 12.59 | 11.95 | 12.07 | 12.07 | qfq | 32,242,565 | 391,999,464 | -2.11% |
| 2025-10-20 | 12.78 | 12.90 | 12.13 | 12.33 | 12.33 | qfq | 35,390,176 | 438,740,035 | -2.91% |
| 2025-10-17 | 13.70 | 14.26 | 12.50 | 12.70 | 12.70 | qfq | 52,981,053 | 697,917,015 | -9.22% |
| 2025-10-16 | 15.05 | 15.50 | 13.88 | 13.99 | 13.99 | qfq | 66,546,328 | 965,205,708 | 6.15% |
| 2025-10-15 | 10.90 | 13.18 | 10.82 | 13.18 | 13.18 | qfq | 30,150,300 | 371,274,970 | 20.04% |
| 2025-10-14 | 11.39 | 11.41 | 10.91 | 10.98 | 10.98 | qfq | 13,599,950 | 151,508,917 | -1.79% |
| 2025-10-13 | 10.30 | 11.58 | 10.08 | 11.18 | 11.18 | qfq | 21,033,950 | 232,108,471 | 3.33% |
| 2025-10-10 | 10.85 | 11.11 | 10.46 | 10.82 | 10.82 | qfq | 14,223,829 | 153,676,889 | -1.28% |
| 2025-10-09 | 11.12 | 11.60 | 10.96 | 10.96 | 10.96 | qfq | 20,319,918 | 227,092,381 | -1.70% |
| 2025-09-30 | 10.83 | 11.43 | 10.55 | 11.15 | 11.15 | qfq | 28,436,192 | 313,640,050 | 2.29% |
| 2025-09-29 | 10.11 | 11.30 | 10.10 | 10.90 | 10.90 | qfq | 35,698,820 | 385,421,506 | 10.32% |
| 2025-09-26 | 9.80 | 10.06 | 9.71 | 9.88 | 9.88 | qfq | 16,027,851 | 158,490,983 | 0.10% |
| 2025-09-25 | 9.69 | 10.49 | 9.62 | 9.87 | 9.87 | qfq | 22,130,200 | 219,226,591 | 1.86% |
| 2025-09-24 | 9.93 | 10.06 | 9.65 | 9.69 | 9.69 | qfq | 15,110,417 | 147,734,205 | -2.71% |
| 2025-09-23 | 10.20 | 10.28 | 9.57 | 9.96 | 9.96 | qfq | 15,078,500 | 147,832,409 | -0.99% |
| 2025-09-22 | 10.22 | 10.51 | 9.91 | 10.06 | 10.06 | qfq | 18,292,501 | 184,432,123 | -2.04% |
| 2025-09-19 | 9.42 | 10.96 | 9.38 | 10.27 | 10.27 | qfq | 32,894,447 | 336,118,247 | 9.14% |
| 2025-09-18 | 9.81 | 9.84 | 9.31 | 9.41 | 9.41 | qfq | 9,362,851 | 89,370,612 | -3.68% |
| 2025-09-17 | 9.94 | 10.19 | 9.70 | 9.77 | 9.77 | qfq | 13,780,904 | 136,648,380 | -2.10% |
| 2025-09-16 | 9.33 | 10.18 | 9.22 | 9.98 | 9.98 | qfq | 21,084,618 | 206,858,377 | 6.97% |
| 2025-09-15 | 9.33 | 9.35 | 9.20 | 9.33 | 9.33 | qfq | 4,246,602 | 39,383,515 | 0.76% |
| 2025-09-12 | 9.38 | 9.43 | 9.23 | 9.26 | 9.26 | qfq | 3,958,351 | 36,939,954 | -1.28% |
| 2025-09-11 | 9.20 | 9.38 | 9.09 | 9.38 | 9.38 | qfq | 4,331,100 | 40,130,760 | 1.41% |
| 2025-09-10 | 9.30 | 9.38 | 9.18 | 9.25 | 9.25 | qfq | 3,339,101 | 30,910,755 | -0.43% |
| 2025-09-09 | 9.34 | 9.47 | 9.21 | 9.29 | 9.29 | qfq | 4,871,050 | 45,420,000 | -0.85% |
| 2025-09-08 | 9.31 | 9.38 | 9.23 | 9.37 | 9.37 | qfq | 4,587,550 | 42,650,100 | 0.86% |
| 2025-09-05 | 9.03 | 9.30 | 8.97 | 9.29 | 9.29 | qfq | 6,507,950 | 59,933,359 | 2.88% |
| 2025-09-04 | 8.85 | 9.30 | 8.85 | 9.03 | 9.03 | qfq | 8,928,075 | 81,252,153 | 2.61% |
| 2025-09-03 | 9.06 | 9.16 | 8.75 | 8.80 | 8.80 | qfq | 4,838,931 | 43,195,092 | -2.98% |
| 2025-09-02 | 9.26 | 9.29 | 8.88 | 9.07 | 9.07 | qfq | 6,875,500 | 62,098,576 | -1.84% |
| 2025-09-01 | 9.05 | 9.39 | 9.05 | 9.24 | 9.24 | qfq | 6,756,254 | 62,383,563 | 1.99% |
| 2025-08-29 | 9.19 | 9.29 | 9.05 | 9.06 | 9.06 | qfq | 5,845,500 | 53,316,298 | -2.05% |
| 2025-08-28 | 9.40 | 9.60 | 8.80 | 9.25 | 9.25 | qfq | 10,431,005 | 95,798,309 | -2.01% |
| 2025-08-27 | 9.80 | 9.93 | 9.40 | 9.44 | 9.44 | qfq | 9,163,069 | 88,961,906 | -4.07% |
| 2025-08-26 | 9.66 | 9.88 | 9.53 | 9.84 | 9.84 | qfq | 7,192,450 | 70,449,368 | 1.86% |
| 2025-08-25 | 9.74 | 9.76 | 9.60 | 9.66 | 9.66 | qfq | 5,639,965 | 54,526,694 | -0.62% |
| 2025-08-22 | 9.70 | 9.88 | 9.64 | 9.72 | 9.72 | qfq | 6,636,881 | 64,642,510 | 0.00% |
| 2025-08-21 | 9.81 | 9.85 | 9.68 | 9.72 | 9.72 | qfq | 4,743,200 | 46,220,020 | -0.82% |
| 2025-08-20 | 9.78 | 9.80 | 9.68 | 9.80 | 9.80 | qfq | 4,203,000 | 40,942,942 | 0.20% |
| 2025-08-19 | 9.65 | 9.79 | 9.53 | 9.78 | 9.78 | qfq | 5,745,300 | 55,780,532 | 1.88% |
| 2025-08-18 | 9.58 | 9.72 | 9.51 | 9.60 | 9.60 | qfq | 5,916,869 | 57,021,504 | 0.42% |
| 2025-08-15 | 9.46 | 9.68 | 9.41 | 9.56 | 9.56 | qfq | 5,166,300 | 49,458,292 | 1.06% |
| 2025-08-14 | 9.80 | 9.83 | 9.41 | 9.46 | 9.46 | qfq | 6,420,300 | 61,426,059 | -3.17% |
| 2025-08-13 | 9.80 | 9.85 | 9.74 | 9.77 | 9.77 | qfq | 4,359,219 | 42,665,819 | -0.31% |
| 2025-08-12 | 9.89 | 9.89 | 9.73 | 9.80 | 9.80 | qfq | 4,480,900 | 43,902,536 | -0.10% |
| 2025-08-11 | 9.79 | 9.87 | 9.70 | 9.81 | 9.81 | qfq | 5,054,600 | 49,553,208 | 1.03% |
| 2025-08-08 | 9.61 | 9.73 | 9.54 | 9.71 | 9.71 | qfq | 4,901,991 | 47,348,845 | 0.83% |
| 2025-08-07 | 9.74 | 9.75 | 9.55 | 9.63 | 9.63 | qfq | 4,281,400 | 41,258,337 | -0.82% |
| 2025-08-06 | 9.66 | 9.74 | 9.59 | 9.71 | 9.71 | qfq | 4,832,486 | 46,755,270 | 0.62% |
| 2025-08-05 | 9.60 | 9.66 | 9.56 | 9.65 | 9.65 | qfq | 4,414,950 | 42,474,085 | 0.84% |
| 2025-08-04 | 9.35 | 9.58 | 9.31 | 9.57 | 9.57 | qfq | 4,451,250 | 42,358,959 | 1.59% |
| 2025-08-01 | 9.34 | 9.48 | 9.30 | 9.42 | 9.42 | qfq | 4,198,450 | 39,524,569 | 1.18% |
| 2025-07-31 | 9.40 | 9.53 | 9.28 | 9.31 | 9.31 | qfq | 4,452,600 | 41,782,165 | -1.38% |
| 2025-07-30 | 9.57 | 9.63 | 9.36 | 9.44 | 9.44 | qfq | 4,364,850 | 41,160,558 | -1.15% |
| 2025-07-29 | 9.59 | 9.69 | 9.42 | 9.55 | 9.55 | qfq | 4,166,700 | 39,634,930 | -0.62% |
| 2025-07-28 | 9.56 | 9.63 | 9.47 | 9.61 | 9.61 | qfq | 4,518,600 | 43,262,753 | 0.84% |
| 2025-07-25 | 9.49 | 9.54 | 9.35 | 9.53 | 9.53 | qfq | 5,011,505 | 47,434,650 | 0.21% |
| 2025-07-24 | 9.41 | 9.61 | 9.41 | 9.51 | 9.51 | qfq | 5,985,901 | 56,928,225 | 0.42% |
| 2025-07-23 | 9.79 | 9.80 | 9.42 | 9.47 | 9.47 | qfq | 8,606,501 | 81,894,570 | -2.97% |
| 2025-07-22 | 9.91 | 9.93 | 9.58 | 9.76 | 9.76 | qfq | 10,536,101 | 102,507,591 | -0.71% |
| 2025-07-21 | 9.68 | 9.97 | 9.59 | 9.83 | 9.83 | qfq | 12,575,872 | 123,592,024 | 2.18% |
| 2025-07-18 | 9.77 | 9.89 | 9.50 | 9.62 | 9.62 | qfq | 10,799,850 | 104,412,761 | 0.42% |
| 2025-07-17 | 9.67 | 9.77 | 9.40 | 9.58 | 9.58 | qfq | 11,370,000 | 108,873,099 | -0.93% |
| 2025-07-16 | 9.77 | 10.50 | 9.65 | 9.67 | 9.67 | qfq | 15,182,350 | 149,253,958 | 0.94% |
| 2025-07-15 | 10.10 | 10.17 | 9.54 | 9.58 | 9.58 | qfq | 17,947,221 | 175,301,815 | -3.62% |
| 2025-07-14 | 9.27 | 10.65 | 9.27 | 9.94 | 9.94 | qfq | 26,555,990 | 266,592,905 | 6.88% |
| 2025-07-11 | 9.49 | 9.55 | 9.21 | 9.30 | 9.30 | qfq | 9,639,719 | 89,837,129 | -1.90% |
| 2025-07-10 | 9.98 | 10.20 | 9.48 | 9.48 | 9.48 | qfq | 14,909,600 | 144,160,585 | -2.77% |
| 2025-07-09 | 9.55 | 9.96 | 9.44 | 9.75 | 9.75 | qfq | 16,236,950 | 157,981,024 | 1.88% |
| 2025-07-08 | 9.46 | 9.75 | 9.33 | 9.57 | 9.57 | qfq | 13,560,269 | 128,780,445 | 0.95% |
| 2025-07-07 | 9.10 | 9.58 | 9.10 | 9.48 | 9.48 | qfq | 8,814,550 | 82,955,915 | 3.83% |
| 2025-07-04 | 9.25 | 9.40 | 9.10 | 9.13 | 9.13 | qfq | 4,757,250 | 43,909,239 | -1.40% |
| 2025-07-03 | 9.23 | 9.30 | 9.16 | 9.26 | 9.26 | qfq | 4,126,838 | 38,048,093 | 0.00% |
| 2025-07-02 | 9.16 | 9.30 | 9.06 | 9.26 | 9.26 | qfq | 7,095,583 | 65,322,244 | 1.76% |
| 2025-07-01 | 9.17 | 9.26 | 9.03 | 9.10 | 9.10 | qfq | 3,425,165 | 31,202,256 | -0.76% |
| 2025-06-30 | 9.06 | 9.18 | 9.06 | 9.17 | 9.17 | qfq | 4,641,600 | 42,373,845 | 0.66% |
| 2025-06-27 | 9.06 | 9.24 | 8.92 | 9.11 | 9.11 | qfq | 5,848,833 | 53,177,401 | 1.33% |
| 2025-06-26 | 9.04 | 9.14 | 8.97 | 8.99 | 8.99 | qfq | 4,144,512 | 37,516,883 | -0.77% |
| 2025-06-25 | 9.05 | 9.16 | 8.94 | 9.06 | 9.06 | qfq | 5,760,329 | 52,049,400 | 0.44% |
| 2025-06-24 | 8.66 | 9.10 | 8.57 | 9.02 | 9.02 | qfq | 7,277,100 | 64,870,578 | 4.16% |
| 2025-06-23 | 8.33 | 8.66 | 8.29 | 8.66 | 8.66 | qfq | 4,321,800 | 36,997,917 | 2.61% |
| 2025-06-20 | 8.60 | 8.74 | 8.37 | 8.44 | 8.44 | qfq | 5,199,983 | 44,183,890 | -1.86% |
| 2025-06-19 | 8.79 | 8.85 | 8.55 | 8.60 | 8.60 | qfq | 3,519,705 | 30,548,178 | -2.16% |
| 2025-06-18 | 8.79 | 8.86 | 8.64 | 8.79 | 8.79 | qfq | 4,418,701 | 38,649,352 | 0.00% |
| 2025-06-17 | 8.96 | 9.01 | 8.72 | 8.79 | 8.79 | qfq | 6,085,400 | 53,566,495 | -2.01% |
| 2025-06-16 | 8.53 | 9.10 | 8.46 | 8.97 | 8.97 | qfq | 12,068,045 | 107,406,914 | 5.28% |
| 2025-06-13 | 8.71 | 8.75 | 8.51 | 8.52 | 8.52 | qfq | 2,884,500 | 24,769,812 | -2.18% |
| 2025-06-12 | 8.70 | 8.76 | 8.60 | 8.71 | 8.71 | qfq | 2,407,170 | 20,894,914 | -0.11% |
| 2025-06-11 | 8.70 | 8.81 | 8.69 | 8.72 | 8.72 | qfq | 3,054,900 | 26,772,370 | 0.00% |
| 2025-06-10 | 8.80 | 8.88 | 8.60 | 8.72 | 8.72 | qfq | 4,013,355 | 35,061,165 | -0.91% |
| 2025-06-09 | 8.71 | 8.80 | 8.70 | 8.80 | 8.80 | qfq | 4,360,900 | 38,175,280 | 0.69% |
| 2025-06-06 | 8.62 | 8.95 | 8.58 | 8.74 | 8.74 | qfq | 5,576,801 | 48,769,041 | 0.81% |
| 2025-06-05 | 8.51 | 8.73 | 8.45 | 8.67 | 8.67 | qfq | 4,625,551 | 39,835,154 | 2.36% |
| 2025-06-04 | 8.46 | 8.61 | 8.46 | 8.47 | 8.47 | qfq | 2,390,301 | 20,420,925 | 0.00% |
| 2025-06-03 | 8.42 | 8.62 | 8.42 | 8.47 | 8.47 | qfq | 2,951,401 | 25,156,613 | -1.28% |
| 2025-05-30 | 8.66 | 8.66 | 8.42 | 8.58 | 8.58 | qfq | 3,714,200 | 31,663,379 | -0.58% |
| 2025-05-29 | 8.42 | 8.69 | 8.42 | 8.63 | 8.63 | qfq | 3,302,700 | 28,430,925 | 1.77% |
| 2025-05-28 | 8.60 | 8.71 | 8.44 | 8.48 | 8.48 | qfq | 2,678,550 | 22,831,579 | -1.05% |
| 2025-05-27 | 8.53 | 8.61 | 8.43 | 8.57 | 8.57 | qfq | 2,236,600 | 19,100,842 | 0.00% |
| 2025-05-26 | 8.46 | 8.57 | 8.35 | 8.57 | 8.57 | qfq | 2,600,700 | 22,128,256 | 1.78% |
| 2025-05-23 | 8.58 | 8.65 | 8.39 | 8.42 | 8.42 | qfq | 3,971,400 | 33,833,920 | -1.29% |
| 2025-05-22 | 8.71 | 8.84 | 8.51 | 8.53 | 8.53 | qfq | 4,049,000 | 35,042,501 | -1.84% |
| 2025-05-21 | 8.85 | 8.85 | 8.63 | 8.69 | 8.69 | qfq | 3,376,800 | 29,426,071 | -1.81% |
| 2025-05-20 | 8.76 | 8.85 | 8.66 | 8.85 | 8.85 | qfq | 3,668,900 | 32,268,760 | 1.61% |
| 2025-05-19 | 8.65 | 8.76 | 8.52 | 8.71 | 8.71 | qfq | 3,167,700 | 27,429,555 | 1.16% |
| 2025-05-16 | 8.51 | 8.75 | 8.51 | 8.61 | 8.61 | qfq | 3,703,200 | 32,047,383 | 0.82% |
| 2025-05-15 | 8.67 | 8.71 | 8.54 | 8.54 | 8.54 | qfq | 4,241,000 | 36,457,067 | -1.73% |
| 2025-05-14 | 8.71 | 8.80 | 8.58 | 8.69 | 8.69 | qfq | 3,177,000 | 27,634,128 | -0.91% |
| 2025-05-13 | 8.86 | 8.96 | 8.73 | 8.77 | 8.77 | qfq | 3,046,900 | 26,864,251 | 0.00% |
| 2025-05-12 | 8.80 | 8.89 | 8.67 | 8.77 | 8.77 | qfq | 2,115,600 | 18,512,573 | 0.69% |
| 2025-05-09 | 8.80 | 8.86 | 8.69 | 8.71 | 8.71 | qfq | 2,621,500 | 22,920,599 | -1.47% |
| 2025-05-08 | 8.59 | 8.85 | 8.59 | 8.84 | 8.84 | qfq | 3,917,150 | 34,367,690 | 2.43% |
| 2025-05-07 | 8.74 | 8.85 | 8.56 | 8.63 | 8.63 | qfq | 3,315,827 | 28,806,571 | -0.35% |
| 2025-05-06 | 8.60 | 8.70 | 8.49 | 8.66 | 8.66 | qfq | 4,738,727 | 40,900,451 | 2.61% |
| 2025-04-30 | 8.32 | 8.73 | 8.27 | 8.44 | 8.44 | qfq | 5,774,581 | 49,340,997 | 1.32% |
| 2025-04-29 | 8.10 | 8.33 | 8.02 | 8.33 | 8.33 | qfq | 4,912,605 | 40,394,430 | 2.71% |
| 2025-04-28 | 8.07 | 8.19 | 7.90 | 8.11 | 8.11 | qfq | 3,829,600 | 30,810,530 | 0.50% |
| 2025-04-25 | 8.15 | 8.20 | 8.03 | 8.07 | 8.07 | qfq | 3,448,000 | 27,996,634 | -0.12% |
| 2025-04-24 | 8.14 | 8.26 | 8.00 | 8.08 | 8.08 | qfq | 4,456,265 | 36,100,516 | -1.58% |
| 2025-04-23 | 8.09 | 8.24 | 8.02 | 8.21 | 8.21 | qfq | 4,239,900 | 34,696,340 | 2.75% |
| 2025-04-22 | 8.00 | 8.03 | 7.92 | 7.99 | 7.99 | qfq | 2,360,865 | 18,831,440 | 0.13% |
| 2025-04-21 | 7.84 | 8.01 | 7.75 | 7.98 | 7.98 | qfq | 3,500,405 | 27,832,198 | 1.79% |
| 2025-04-18 | 7.85 | 7.91 | 7.72 | 7.84 | 7.84 | qfq | 2,874,200 | 22,475,913 | -0.13% |
| 2025-04-17 | 7.83 | 7.98 | 7.74 | 7.85 | 7.85 | qfq | 3,699,400 | 29,215,167 | 0.26% |
| 2025-04-16 | 7.91 | 8.02 | 7.67 | 7.83 | 7.83 | qfq | 3,982,700 | 31,146,522 | -1.63% |
| 2025-04-15 | 8.03 | 8.06 | 7.84 | 7.96 | 7.96 | qfq | 3,105,000 | 24,628,760 | 0.63% |
| 2025-04-14 | 7.87 | 8.13 | 7.84 | 7.91 | 7.91 | qfq | 4,341,900 | 34,466,977 | 2.73% |
| 2025-04-11 | 7.59 | 7.77 | 7.59 | 7.70 | 7.70 | qfq | 3,344,500 | 25,724,529 | 0.39% |
| 2025-04-10 | 7.68 | 7.85 | 7.64 | 7.67 | 7.67 | qfq | 5,773,881 | 44,568,784 | 2.54% |
| 2025-04-09 | 7.12 | 7.59 | 6.61 | 7.48 | 7.48 | qfq | 8,048,136 | 57,748,712 | 3.03% |
| 2025-04-08 | 7.21 | 7.50 | 7.08 | 7.26 | 7.26 | qfq | 5,787,750 | 42,325,506 | 2.98% |
| 2025-04-07 | 8.05 | 8.18 | 6.94 | 7.05 | 7.05 | qfq | 9,297,700 | 68,922,172 | -18.59% |
| 2025-04-03 | 8.58 | 8.70 | 8.50 | 8.66 | 8.66 | qfq | 3,537,200 | 30,473,157 | 0.35% |
| 2025-04-02 | 8.66 | 8.78 | 8.57 | 8.63 | 8.63 | qfq | 3,424,600 | 29,726,996 | -0.35% |
| 2025-04-01 | 8.54 | 8.79 | 8.54 | 8.66 | 8.66 | qfq | 4,817,950 | 41,882,527 | 1.64% |
| 2025-03-31 | 8.59 | 8.65 | 8.36 | 8.52 | 8.52 | qfq | 5,117,600 | 43,400,868 | -0.93% |
| 2025-03-28 | 8.80 | 8.88 | 8.60 | 8.60 | 8.60 | qfq | 5,134,900 | 44,634,504 | -2.71% |
| 2025-03-27 | 9.04 | 9.07 | 8.74 | 8.84 | 8.84 | qfq | 6,408,800 | 56,750,444 | -2.21% |
| 2025-03-26 | 8.95 | 9.13 | 8.81 | 9.04 | 9.04 | qfq | 5,682,550 | 51,451,825 | 1.01% |
| 2025-03-25 | 8.88 | 9.18 | 8.79 | 8.95 | 8.95 | qfq | 8,211,450 | 74,178,740 | 0.56% |
| 2025-03-24 | 9.34 | 9.46 | 8.67 | 8.90 | 8.90 | qfq | 12,186,208 | 109,344,718 | -4.71% |
| 2025-03-21 | 9.45 | 9.63 | 9.31 | 9.34 | 9.34 | qfq | 7,742,975 | 73,151,882 | -1.89% |
| 2025-03-20 | 9.64 | 9.65 | 9.48 | 9.52 | 9.52 | qfq | 8,493,125 | 81,162,320 | -0.63% |
| 2025-03-19 | 9.64 | 9.86 | 9.51 | 9.58 | 9.58 | qfq | 14,081,000 | 135,966,390 | -1.03% |
| 2025-03-18 | 9.60 | 9.98 | 9.50 | 9.68 | 9.68 | qfq | 21,432,428 | 207,280,180 | 4.65% |
| 2025-03-17 | 9.29 | 9.37 | 9.23 | 9.25 | 9.25 | qfq | 5,927,500 | 55,003,737 | -0.32% |
| 2025-03-14 | 9.15 | 9.33 | 9.05 | 9.28 | 9.28 | qfq | 6,803,700 | 62,703,899 | 0.32% |
| 2025-03-13 | 9.30 | 9.33 | 9.08 | 9.25 | 9.25 | qfq | 6,252,000 | 57,473,081 | -0.86% |
| 2025-03-12 | 9.19 | 9.44 | 9.18 | 9.33 | 9.33 | qfq | 10,684,305 | 99,853,047 | 1.63% |
| 2025-03-11 | 9.17 | 9.32 | 9.03 | 9.18 | 9.18 | qfq | 6,781,100 | 61,893,019 | -1.18% |
| 2025-03-10 | 9.01 | 9.35 | 8.90 | 9.29 | 9.29 | qfq | 10,756,834 | 98,161,922 | 3.11% |
| 2025-03-07 | 9.20 | 9.20 | 8.96 | 9.01 | 9.01 | qfq | 7,100,600 | 64,412,145 | -2.28% |
| 2025-03-06 | 8.97 | 9.28 | 8.97 | 9.22 | 9.22 | qfq | 9,615,400 | 87,999,430 | 2.56% |
| 2025-03-05 | 9.05 | 9.05 | 8.80 | 8.99 | 8.99 | qfq | 5,779,605 | 51,515,870 | -0.88% |
| 2025-03-04 | 8.99 | 9.08 | 8.90 | 9.07 | 9.07 | qfq | 5,113,838 | 46,047,837 | 0.78% |
| 2025-03-03 | 8.88 | 9.17 | 8.88 | 9.00 | 9.00 | qfq | 6,589,100 | 59,507,262 | 0.56% |
| 2025-02-28 | 9.08 | 9.20 | 8.83 | 8.95 | 8.95 | qfq | 9,367,937 | 84,145,424 | -1.54% |
| 2025-02-27 | 9.20 | 9.24 | 8.87 | 9.09 | 9.09 | qfq | 9,478,516 | 85,641,666 | -1.09% |
| 2025-02-26 | 9.24 | 9.29 | 9.12 | 9.19 | 9.19 | qfq | 7,122,176 | 65,390,188 | 0.00% |
| 2025-02-25 | 9.16 | 9.34 | 9.10 | 9.19 | 9.19 | qfq | 6,086,925 | 56,193,496 | -1.29% |
| 2025-02-24 | 9.21 | 9.44 | 9.06 | 9.31 | 9.31 | qfq | 7,358,069 | 67,980,198 | 0.32% |
| 2025-02-21 | 9.16 | 9.37 | 9.08 | 9.28 | 9.28 | qfq | 8,529,869 | 78,859,524 | 0.87% |
| 2025-02-20 | 9.28 | 9.38 | 9.10 | 9.20 | 9.20 | qfq | 7,469,769 | 68,700,959 | -1.50% |
| 2025-02-19 | 9.17 | 9.41 | 9.09 | 9.34 | 9.34 | qfq | 8,034,098 | 74,744,565 | 1.52% |
| 2025-02-18 | 9.38 | 9.55 | 9.05 | 9.20 | 9.20 | qfq | 10,895,100 | 101,559,803 | -1.39% |
| 2025-02-17 | 9.18 | 9.44 | 9.11 | 9.33 | 9.33 | qfq | 7,333,889 | 67,731,075 | 2.19% |
| 2025-02-14 | 9.16 | 9.27 | 9.06 | 9.13 | 9.13 | qfq | 6,098,770 | 55,887,063 | -0.54% |
| 2025-02-13 | 9.36 | 9.40 | 9.15 | 9.18 | 9.18 | qfq | 7,516,355 | 69,479,103 | -2.65% |
| 2025-02-12 | 9.12 | 9.54 | 9.12 | 9.43 | 9.43 | qfq | 11,475,805 | 107,600,426 | 2.95% |
| 2025-02-11 | 9.31 | 9.31 | 9.10 | 9.16 | 9.16 | qfq | 5,935,950 | 54,385,140 | -1.08% |
| 2025-02-10 | 9.12 | 9.28 | 9.04 | 9.26 | 9.26 | qfq | 8,779,370 | 80,494,875 | 1.54% |
| 2025-02-07 | 9.10 | 9.24 | 8.96 | 9.12 | 9.12 | qfq | 10,136,101 | 92,618,760 | 0.55% |
| 2025-02-06 | 8.71 | 9.12 | 8.68 | 9.07 | 9.07 | qfq | 8,027,537 | 71,690,806 | 3.30% |
| 2025-02-05 | 8.71 | 8.81 | 8.60 | 8.78 | 8.78 | qfq | 5,414,800 | 47,217,741 | 1.62% |
| 2025-01-27 | 9.08 | 9.15 | 8.60 | 8.64 | 8.64 | qfq | 8,182,500 | 72,409,183 | -4.64% |
| 2025-01-24 | 8.93 | 9.08 | 8.72 | 9.06 | 9.06 | qfq | 10,463,600 | 93,138,212 | 1.46% |
| 2025-01-23 | 9.06 | 9.32 | 8.92 | 8.93 | 8.93 | qfq | 11,113,319 | 101,145,538 | -0.56% |
| 2025-01-22 | 9.00 | 9.30 | 8.88 | 8.98 | 8.98 | qfq | 9,785,624 | 88,386,875 | -0.99% |
| 2025-01-21 | 9.16 | 9.26 | 8.89 | 9.07 | 9.07 | qfq | 11,197,700 | 101,049,664 | -0.55% |
| 2025-01-20 | 9.30 | 9.44 | 9.05 | 9.12 | 9.12 | qfq | 13,607,588 | 125,525,980 | -1.41% |
| 2025-01-17 | 9.58 | 9.62 | 9.10 | 9.25 | 9.25 | qfq | 18,709,755 | 173,488,743 | -4.84% |
| 2025-01-16 | 9.45 | 10.28 | 9.25 | 9.72 | 9.72 | qfq | 20,254,100 | 195,998,847 | 4.74% |
| 2025-01-15 | 9.88 | 9.89 | 9.26 | 9.28 | 9.28 | qfq | 15,686,700 | 148,290,979 | -6.07% |
| 2025-01-14 | 9.42 | 9.88 | 9.13 | 9.88 | 9.88 | qfq | 16,507,000 | 157,063,052 | 9.66% |
| 2025-01-13 | 9.43 | 9.45 | 8.86 | 9.01 | 9.01 | qfq | 15,138,500 | 137,584,259 | -5.75% |
| 2025-01-10 | 10.50 | 10.68 | 9.53 | 9.56 | 9.56 | qfq | 19,405,381 | 194,166,685 | -9.21% |
| 2025-01-09 | 10.49 | 10.78 | 10.39 | 10.53 | 10.53 | qfq | 13,827,600 | 145,802,004 | 0.19% |
| 2025-01-08 | 10.61 | 10.70 | 10.10 | 10.51 | 10.51 | qfq | 17,846,981 | 186,159,786 | -1.41% |
| 2025-01-07 | 10.36 | 10.76 | 10.21 | 10.66 | 10.66 | qfq | 28,502,925 | 298,098,655 | 7.46% |
| 2025-01-06 | 9.21 | 10.06 | 8.55 | 9.92 | 9.92 | qfq | 27,791,682 | 264,841,558 | 6.67% |
| 2025-01-03 | 10.35 | 10.55 | 9.16 | 9.30 | 9.30 | qfq | 25,128,050 | 239,949,966 | -10.58% |
| 2025-01-02 | 10.69 | 10.78 | 10.13 | 10.40 | 10.40 | qfq | 18,783,905 | 195,449,292 | -2.26% |
| 2024-12-31 | 11.06 | 11.21 | 10.60 | 10.64 | 10.64 | qfq | 29,493,800 | 319,333,466 | -5.17% |
| 2024-12-30 | 10.90 | 11.31 | 10.50 | 11.22 | 11.22 | qfq | 47,332,044 | 517,515,978 | 0.72% |
| 2024-12-27 | 9.23 | 11.14 | 9.23 | 11.14 | 11.14 | qfq | 55,541,774 | 612,058,715 | 20.04% |
| 2024-12-26 | 9.00 | 9.43 | 9.00 | 9.28 | 9.28 | qfq | 11,795,361 | 109,307,965 | 1.87% |
| 2024-12-25 | 10.00 | 10.06 | 8.89 | 9.11 | 9.11 | qfq | 18,216,506 | 168,778,252 | -10.95% |
| 2024-12-24 | 10.16 | 10.48 | 10.10 | 10.23 | 10.23 | qfq | 13,393,908 | 138,264,427 | 0.59% |
| 2024-12-23 | 10.67 | 10.89 | 9.91 | 10.17 | 10.17 | qfq | 15,428,269 | 158,378,088 | -5.40% |
| 2024-12-20 | 10.64 | 11.17 | 10.46 | 10.75 | 10.75 | qfq | 20,324,705 | 217,956,539 | -0.92% |
| 2024-12-19 | 10.33 | 11.31 | 10.01 | 10.85 | 10.85 | qfq | 26,030,691 | 276,012,362 | 2.36% |
| 2024-12-18 | 9.99 | 10.66 | 9.80 | 10.60 | 10.60 | qfq | 26,866,145 | 279,725,793 | 3.62% |
| 2024-12-17 | 9.86 | 10.77 | 9.81 | 10.23 | 10.23 | qfq | 22,685,430 | 231,905,684 | 3.96% |
| 2024-12-16 | 9.70 | 10.09 | 9.68 | 9.84 | 9.84 | qfq | 6,853,706 | 68,073,732 | 1.65% |
| 2024-12-13 | 9.86 | 9.96 | 9.68 | 9.68 | 9.68 | qfq | 4,939,500 | 48,493,241 | -2.42% |
| 2024-12-12 | 9.85 | 9.93 | 9.73 | 9.92 | 9.92 | qfq | 5,195,800 | 51,101,377 | 0.51% |
| 2024-12-11 | 9.87 | 9.89 | 9.77 | 9.87 | 9.87 | qfq | 4,655,695 | 45,745,632 | 0.20% |
| 2024-12-10 | 10.14 | 10.25 | 9.83 | 9.85 | 9.85 | qfq | 7,877,450 | 78,603,443 | -0.71% |
| 2024-12-09 | 9.79 | 9.96 | 9.71 | 9.92 | 9.92 | qfq | 5,655,456 | 55,676,358 | 0.92% |
| 2024-12-06 | 9.82 | 9.98 | 9.56 | 9.83 | 9.83 | qfq | 6,739,151 | 65,641,046 | 0.10% |
| 2024-12-05 | 9.69 | 9.93 | 9.66 | 9.82 | 9.82 | qfq | 4,649,506 | 45,643,891 | 0.72% |
| 2024-12-04 | 9.75 | 9.97 | 9.61 | 9.75 | 9.75 | qfq | 6,671,700 | 65,222,062 | -0.91% |
| 2024-12-03 | 9.70 | 9.92 | 9.68 | 9.84 | 9.84 | qfq | 6,827,400 | 66,783,217 | 1.44% |
| 2024-12-02 | 9.35 | 9.70 | 9.29 | 9.70 | 9.70 | qfq | 6,478,750 | 61,958,229 | 3.52% |
| 2024-11-29 | 9.23 | 9.45 | 9.00 | 9.37 | 9.37 | qfq | 5,528,055 | 51,337,765 | 1.19% |
| 2024-11-28 | 9.47 | 9.54 | 9.23 | 9.26 | 9.26 | qfq | 5,759,905 | 53,916,871 | -2.22% |
| 2024-11-27 | 9.47 | 9.49 | 9.03 | 9.47 | 9.47 | qfq | 5,662,400 | 52,416,371 | 0.42% |
| 2024-11-26 | 9.77 | 9.88 | 9.43 | 9.43 | 9.43 | qfq | 6,900,829 | 66,198,223 | -4.26% |
| 2024-11-25 | 9.72 | 9.85 | 9.51 | 9.85 | 9.85 | qfq | 7,265,761 | 70,417,059 | 1.13% |
| 2024-11-22 | 10.02 | 10.26 | 9.70 | 9.74 | 9.74 | qfq | 12,271,800 | 122,662,785 | -3.75% |
| 2024-11-21 | 9.91 | 10.34 | 9.91 | 10.12 | 10.12 | qfq | 13,665,200 | 138,603,544 | 1.20% |
| 2024-11-20 | 9.82 | 10.07 | 9.75 | 10.00 | 10.00 | qfq | 10,479,350 | 104,348,862 | 1.01% |
| 2024-11-19 | 9.30 | 9.90 | 9.26 | 9.90 | 9.90 | qfq | 10,746,605 | 103,654,962 | 4.76% |
| 2024-11-18 | 9.35 | 9.76 | 8.93 | 9.45 | 9.45 | qfq | 8,980,955 | 83,609,449 | 1.07% |
| 2024-11-15 | 9.70 | 9.83 | 9.34 | 9.35 | 9.35 | qfq | 9,291,853 | 89,075,763 | -4.59% |
| 2024-11-14 | 10.14 | 10.27 | 9.75 | 9.80 | 9.80 | qfq | 13,431,078 | 133,941,196 | -5.22% |
| 2024-11-13 | 9.62 | 10.48 | 9.62 | 10.34 | 10.34 | qfq | 21,236,109 | 214,608,060 | 5.83% |
| 2024-11-12 | 9.75 | 10.08 | 9.64 | 9.77 | 9.77 | qfq | 11,429,585 | 112,288,066 | 0.51% |
| 2024-11-11 | 9.48 | 9.74 | 9.44 | 9.72 | 9.72 | qfq | 7,006,402 | 67,218,872 | 2.21% |
| 2024-11-08 | 9.70 | 9.71 | 9.48 | 9.51 | 9.51 | qfq | 8,401,800 | 80,542,771 | -1.35% |
| 2024-11-07 | 9.50 | 9.66 | 9.42 | 9.64 | 9.64 | qfq | 7,736,000 | 73,994,117 | 2.12% |
| 2024-11-06 | 9.34 | 9.58 | 9.31 | 9.44 | 9.44 | qfq | 7,762,250 | 73,524,271 | 1.07% |
| 2024-11-05 | 9.23 | 9.41 | 9.14 | 9.34 | 9.34 | qfq | 5,336,000 | 49,703,451 | 1.63% |
| 2024-11-04 | 9.00 | 9.20 | 8.92 | 9.19 | 9.19 | qfq | 4,634,601 | 42,272,266 | 2.91% |
| 2024-11-01 | 9.33 | 9.40 | 8.93 | 8.93 | 8.93 | qfq | 8,524,452 | 77,371,162 | -5.00% |
| 2024-10-31 | 9.22 | 9.53 | 9.20 | 9.40 | 9.40 | qfq | 7,646,400 | 71,526,727 | 2.06% |
| 2024-10-30 | 9.20 | 9.46 | 9.09 | 9.21 | 9.21 | qfq | 5,291,077 | 48,863,791 | -0.54% |
| 2024-10-29 | 9.49 | 9.57 | 9.23 | 9.26 | 9.26 | qfq | 6,762,439 | 63,306,735 | -3.04% |
| 2024-10-28 | 9.60 | 9.66 | 9.39 | 9.55 | 9.55 | qfq | 8,479,540 | 80,419,336 | -0.52% |
| 2024-10-25 | 9.35 | 9.75 | 9.35 | 9.60 | 9.60 | qfq | 10,444,715 | 100,573,384 | 2.78% |
| 2024-10-24 | 9.32 | 9.48 | 9.29 | 9.34 | 9.34 | qfq | 4,395,600 | 41,156,084 | -0.85% |
| 2024-10-23 | 9.57 | 9.62 | 9.37 | 9.42 | 9.42 | qfq | 6,566,400 | 62,435,100 | -1.67% |
| 2024-10-22 | 9.48 | 9.67 | 9.39 | 9.58 | 9.58 | qfq | 7,686,296 | 73,341,339 | 1.59% |
| 2024-10-21 | 9.15 | 9.58 | 9.15 | 9.43 | 9.43 | qfq | 9,389,500 | 88,197,323 | 2.84% |
| 2024-10-18 | 8.79 | 9.37 | 8.73 | 9.17 | 9.17 | qfq | 10,034,193 | 91,362,965 | 4.09% |
| 2024-10-17 | 8.90 | 9.06 | 8.79 | 8.81 | 8.81 | qfq | 5,460,319 | 48,690,543 | -0.11% |
| 2024-10-16 | 8.75 | 8.97 | 8.69 | 8.82 | 8.82 | qfq | 5,330,850 | 47,152,881 | -0.68% |
| 2024-10-15 | 9.14 | 9.25 | 8.84 | 8.88 | 8.88 | qfq | 8,755,000 | 79,133,461 | -3.06% |
| 2024-10-14 | 8.98 | 9.18 | 8.84 | 9.16 | 9.16 | qfq | 6,597,350 | 59,695,714 | 2.92% |
| 2024-10-11 | 9.37 | 9.43 | 8.77 | 8.90 | 8.90 | qfq | 9,874,578 | 89,131,029 | -6.12% |
| 2024-10-10 | 9.00 | 9.77 | 9.00 | 9.48 | 9.48 | qfq | 13,449,015 | 127,725,264 | 5.45% |
| 2024-10-09 | 10.16 | 10.16 | 8.97 | 8.99 | 8.99 | qfq | 16,069,050 | 153,664,977 | -15.19% |
| 2024-10-08 | 11.10 | 11.40 | 9.60 | 10.60 | 10.60 | qfq | 25,869,252 | 270,810,638 | 11.34% |
| 2024-09-30 | 8.69 | 9.75 | 8.42 | 9.52 | 9.52 | qfq | 21,331,723 | 193,209,464 | 13.47% |
| 2024-09-27 | 8.10 | 8.51 | 8.05 | 8.39 | 8.39 | qfq | 12,441,000 | 103,088,178 | 4.22% |
| 2024-09-26 | 7.85 | 8.05 | 7.85 | 8.05 | 8.05 | qfq | 5,926,300 | 47,357,233 | 1.77% |
| 2024-09-25 | 7.84 | 8.07 | 7.84 | 7.91 | 7.91 | qfq | 7,326,550 | 58,336,372 | 0.89% |
| 2024-09-24 | 7.75 | 7.87 | 7.65 | 7.84 | 7.84 | qfq | 5,341,650 | 41,657,081 | 1.69% |
| 2024-09-23 | 7.67 | 7.77 | 7.62 | 7.71 | 7.71 | qfq | 2,288,100 | 17,646,406 | -0.39% |
| 2024-09-20 | 7.82 | 7.86 | 7.60 | 7.74 | 7.74 | qfq | 3,829,705 | 29,502,982 | -0.26% |
| 2024-09-19 | 7.65 | 7.81 | 7.60 | 7.76 | 7.76 | qfq | 3,455,900 | 26,749,791 | 1.84% |
| 2024-09-18 | 7.60 | 7.69 | 7.45 | 7.62 | 7.62 | qfq | 3,107,700 | 23,566,272 | 0.26% |
| 2024-09-13 | 7.95 | 7.95 | 7.58 | 7.60 | 7.60 | qfq | 5,281,050 | 40,619,217 | -4.16% |
| 2024-09-12 | 7.88 | 8.10 | 7.83 | 7.93 | 7.93 | qfq | 6,949,950 | 55,363,310 | -0.75% |
| 2024-09-11 | 7.63 | 8.10 | 7.63 | 7.99 | 7.99 | qfq | 8,575,529 | 67,615,835 | 2.57% |
| 2024-09-10 | 7.64 | 7.87 | 7.45 | 7.79 | 7.79 | qfq | 7,458,529 | 57,578,559 | 3.45% |
| 2024-09-09 | 7.48 | 7.54 | 7.36 | 7.53 | 7.53 | qfq | 2,125,900 | 15,887,777 | 0.94% |
| 2024-09-06 | 7.68 | 7.68 | 7.45 | 7.46 | 7.46 | qfq | 2,673,500 | 20,136,122 | -2.10% |
| 2024-09-05 | 7.72 | 7.76 | 7.58 | 7.62 | 7.62 | qfq | 2,809,950 | 21,447,965 | -0.78% |
| 2024-09-04 | 7.74 | 7.76 | 7.62 | 7.68 | 7.68 | qfq | 2,526,300 | 19,410,686 | -1.16% |
| 2024-09-03 | 7.72 | 7.80 | 7.66 | 7.77 | 7.77 | qfq | 2,815,800 | 21,794,761 | 0.65% |
| 2024-09-02 | 7.77 | 7.89 | 7.70 | 7.72 | 7.72 | qfq | 3,731,700 | 29,112,719 | -0.64% |
| 2024-08-30 | 7.66 | 7.87 | 7.63 | 7.77 | 7.77 | qfq | 4,398,600 | 34,247,239 | 1.17% |
| 2024-08-29 | 7.50 | 7.73 | 7.46 | 7.68 | 7.68 | qfq | 3,514,200 | 26,838,213 | 1.86% |
| 2024-08-28 | 7.35 | 7.65 | 7.30 | 7.54 | 7.54 | qfq | 3,750,900 | 28,186,950 | 2.86% |
| 2024-08-27 | 7.52 | 7.52 | 7.30 | 7.33 | 7.33 | qfq | 2,786,250 | 20,552,071 | -2.53% |
| 2024-08-26 | 7.30 | 7.55 | 7.25 | 7.52 | 7.52 | qfq | 3,248,600 | 24,258,316 | 1.48% |
| 2024-08-23 | 7.87 | 7.87 | 7.31 | 7.41 | 7.41 | qfq | 6,312,300 | 47,753,541 | -5.48% |
| 2024-08-22 | 7.72 | 7.98 | 7.65 | 7.84 | 7.84 | qfq | 6,254,151 | 49,076,387 | 1.55% |
| 2024-08-21 | 7.70 | 7.75 | 7.52 | 7.72 | 7.72 | qfq | 3,750,050 | 28,685,390 | 0.39% |
| 2024-08-20 | 7.89 | 7.95 | 7.60 | 7.69 | 7.69 | qfq | 6,356,900 | 49,136,407 | -2.78% |
| 2024-08-19 | 7.95 | 8.12 | 7.86 | 7.91 | 7.91 | qfq | 4,739,050 | 37,882,801 | -0.38% |
| 2024-08-16 | 8.09 | 8.14 | 7.94 | 7.94 | 7.94 | qfq | 5,877,300 | 47,041,377 | -2.70% |
| 2024-08-15 | 8.03 | 8.18 | 7.91 | 8.16 | 8.16 | qfq | 6,918,100 | 55,806,452 | 0.25% |
| 2024-08-14 | 8.30 | 8.37 | 8.10 | 8.14 | 8.14 | qfq | 6,881,300 | 56,414,417 | -1.93% |
| 2024-08-13 | 8.41 | 8.48 | 8.14 | 8.30 | 8.30 | qfq | 8,023,900 | 66,402,792 | -1.78% |
| 2024-08-12 | 8.33 | 8.55 | 8.27 | 8.45 | 8.45 | qfq | 10,088,000 | 84,938,787 | 0.36% |
| 2024-08-09 | 8.21 | 8.48 | 8.21 | 8.42 | 8.42 | qfq | 12,124,850 | 101,477,313 | 2.56% |
| 2024-08-08 | 8.20 | 8.33 | 8.11 | 8.21 | 8.21 | qfq | 8,583,550 | 70,297,961 | -1.68% |
| 2024-08-07 | 7.93 | 8.41 | 7.91 | 8.35 | 8.35 | qfq | 14,269,700 | 117,234,708 | 6.23% |
| 2024-08-06 | 7.84 | 7.93 | 7.70 | 7.86 | 7.86 | qfq | 4,509,350 | 35,233,453 | 1.68% |
| 2024-08-05 | 8.00 | 8.12 | 7.73 | 7.73 | 7.73 | qfq | 6,996,500 | 55,387,304 | -4.45% |
| 2024-08-02 | 8.29 | 8.33 | 8.03 | 8.09 | 8.09 | qfq | 9,924,700 | 81,293,711 | -3.80% |
| 2024-08-01 | 8.05 | 8.52 | 7.98 | 8.41 | 8.41 | qfq | 15,631,102 | 129,016,561 | 4.47% |
| 2024-07-31 | 7.84 | 8.06 | 7.76 | 8.05 | 8.05 | qfq | 7,951,500 | 63,358,467 | 2.03% |
| 2024-07-30 | 7.94 | 8.00 | 7.85 | 7.89 | 7.89 | qfq | 5,436,866 | 43,039,834 | -1.38% |
| 2024-07-29 | 7.92 | 8.20 | 7.88 | 8.00 | 8.00 | qfq | 6,960,450 | 55,623,843 | 1.65% |
| 2024-07-26 | 7.80 | 7.92 | 7.78 | 7.87 | 7.87 | qfq | 5,660,400 | 44,501,225 | 0.77% |
| 2024-07-25 | 7.40 | 7.99 | 7.40 | 7.81 | 7.81 | qfq | 7,994,900 | 61,851,661 | 3.17% |
| 2024-07-24 | 7.67 | 7.81 | 7.51 | 7.57 | 7.57 | qfq | 7,233,311 | 55,033,837 | -2.95% |
| 2024-07-23 | 7.81 | 8.16 | 7.79 | 7.80 | 7.80 | qfq | 7,368,800 | 58,563,431 | -1.27% |
| 2024-07-22 | 7.81 | 7.97 | 7.80 | 7.90 | 7.90 | qfq | 7,323,966 | 57,880,082 | -0.13% |
| 2024-07-19 | 7.75 | 7.96 | 7.58 | 7.91 | 7.91 | qfq | 9,551,600 | 74,175,823 | 1.54% |
| 2024-07-18 | 7.75 | 7.81 | 7.44 | 7.79 | 7.79 | qfq | 12,177,200 | 92,984,907 | -2.26% |
| 2024-07-17 | 8.18 | 8.33 | 7.97 | 7.97 | 7.97 | qfq | 11,956,625 | 96,560,305 | -2.57% |
| 2024-07-16 | 8.43 | 8.44 | 7.96 | 8.18 | 8.18 | qfq | 21,508,964 | 175,202,866 | -5.98% |
| 2024-07-15 | 8.58 | 9.17 | 8.58 | 8.70 | 8.70 | qfq | 22,392,502 | 198,359,515 | 0.00% |
| 2024-07-12 | 8.64 | 9.99 | 8.64 | 8.70 | 8.70 | qfq | 30,928,325 | 281,859,565 | 3.45% |
| 2024-07-11 | 8.28 | 8.45 | 8.10 | 8.41 | 8.41 | qfq | 15,185,650 | 125,655,927 | 2.94% |
| 2024-07-10 | 8.30 | 8.44 | 8.04 | 8.17 | 8.17 | qfq | 15,359,179 | 126,490,415 | -3.77% |
| 2024-07-09 | 7.97 | 8.50 | 7.76 | 8.49 | 8.49 | qfq | 21,219,733 | 173,943,772 | 3.54% |
| 2024-07-08 | 7.97 | 8.45 | 7.76 | 8.20 | 8.20 | qfq | 16,032,906 | 129,246,598 | 0.49% |
| 2024-07-05 | 7.79 | 8.38 | 7.79 | 8.16 | 8.16 | qfq | 17,911,352 | 144,872,686 | 2.13% |
| 2024-07-04 | 7.71 | 8.05 | 7.61 | 7.99 | 7.99 | qfq | 18,296,977 | 144,224,514 | 2.96% |
| 2024-07-03 | 7.86 | 7.87 | 7.63 | 7.76 | 7.76 | qfq | 13,781,850 | 106,613,299 | -3.00% |
| 2024-07-02 | 7.85 | 8.21 | 7.73 | 8.00 | 8.00 | qfq | 20,609,046 | 163,132,716 | 1.27% |
| 2024-07-01 | 8.11 | 8.26 | 7.79 | 7.90 | 7.90 | qfq | 26,829,804 | 213,333,661 | -3.78% |
| 2024-06-28 | 7.68 | 8.83 | 7.59 | 8.21 | 8.21 | qfq | 36,198,387 | 312,714,643 | 11.55% |
| 2024-06-27 | 7.39 | 7.61 | 7.24 | 7.36 | 7.36 | qfq | 6,444,268 | 47,563,570 | 0.41% |
| 2024-06-26 | 7.08 | 7.33 | 6.95 | 7.33 | 7.33 | qfq | 4,790,400 | 34,355,396 | 2.23% |
| 2024-06-25 | 7.28 | 7.40 | 7.02 | 7.17 | 7.17 | qfq | 5,568,300 | 39,999,760 | -1.51% |
| 2024-06-24 | 7.28 | 7.49 | 7.12 | 7.28 | 7.28 | qfq | 5,612,702 | 41,225,130 | -1.36% |
| 2024-06-21 | 7.39 | 7.64 | 7.30 | 7.38 | 7.38 | qfq | 5,743,950 | 42,824,107 | -2.64% |
| 2024-06-20 | 7.55 | 7.88 | 7.46 | 7.58 | 7.58 | qfq | 9,209,400 | 70,592,647 | 0.40% |
| 2024-06-19 | 7.75 | 7.89 | 7.55 | 7.55 | 7.55 | qfq | 9,761,027 | 74,835,629 | -4.19% |
| 2024-06-18 | 7.89 | 7.96 | 7.74 | 7.88 | 7.88 | qfq | 12,332,127 | 96,672,154 | -2.11% |
| 2024-06-17 | 7.41 | 8.21 | 7.22 | 8.05 | 8.05 | qfq | 18,785,527 | 145,382,229 | 3.07% |
| 2024-06-14 | 7.20 | 8.51 | 7.18 | 7.81 | 7.80 | qfq | 20,370,638 | 164,448,001 | 7.87% |
| 2024-06-13 | 7.18 | 7.33 | 7.12 | 7.24 | 7.23 | qfq | 4,956,900 | 35,936,955 | 0.98% |
| 2024-06-12 | 6.99 | 7.18 | 6.92 | 7.17 | 7.16 | qfq | 3,553,400 | 25,224,782 | 2.58% |
| 2024-06-11 | 6.90 | 7.12 | 6.80 | 6.99 | 6.98 | qfq | 3,558,700 | 24,575,621 | -0.14% |
| 2024-06-07 | 6.91 | 7.17 | 6.86 | 7.00 | 6.99 | qfq | 4,305,600 | 30,223,690 | 1.74% |
| 2024-06-06 | 7.21 | 7.26 | 6.72 | 6.88 | 6.87 | qfq | 7,960,156 | 55,351,976 | -4.58% |
| 2024-06-05 | 7.52 | 7.56 | 7.20 | 7.21 | 7.20 | qfq | 6,594,747 | 48,572,567 | -5.13% |
| 2024-06-04 | 7.54 | 7.65 | 7.13 | 7.60 | 7.59 | qfq | 8,474,950 | 62,507,346 | -0.52% |
| 2024-06-03 | 7.99 | 7.99 | 7.51 | 7.64 | 7.63 | qfq | 10,368,152 | 79,477,631 | -4.86% |
| 2024-05-31 | 8.03 | 8.11 | 7.80 | 8.03 | 8.02 | qfq | 11,204,602 | 89,128,633 | -1.11% |
| 2024-05-30 | 8.39 | 8.52 | 8.05 | 8.12 | 8.11 | qfq | 12,957,552 | 106,005,723 | -4.25% |
| 2024-05-29 | 8.55 | 8.76 | 8.36 | 8.48 | 8.47 | qfq | 18,563,737 | 157,742,714 | -4.61% |
| 2024-05-28 | 8.08 | 9.39 | 8.00 | 8.89 | 8.88 | qfq | 28,542,677 | 247,411,830 | 8.15% |
| 2024-05-27 | 7.95 | 8.31 | 7.83 | 8.22 | 8.21 | qfq | 15,245,767 | 124,426,008 | 3.92% |
| 2024-05-24 | 7.57 | 8.09 | 7.55 | 7.91 | 7.90 | qfq | 10,974,677 | 86,844,918 | 4.08% |
| 2024-05-23 | 7.88 | 7.88 | 7.53 | 7.60 | 7.59 | qfq | 5,344,100 | 40,924,240 | -4.04% |
| 2024-05-22 | 7.75 | 8.08 | 7.73 | 7.92 | 7.91 | qfq | 5,365,925 | 42,357,616 | 1.80% |
| 2024-05-21 | 7.75 | 7.83 | 7.62 | 7.78 | 7.77 | qfq | 4,790,200 | 36,958,867 | 0.65% |
| 2024-05-20 | 7.70 | 7.80 | 7.62 | 7.73 | 7.72 | qfq | 4,816,625 | 37,205,545 | 0.13% |
| 2024-05-17 | 7.70 | 7.78 | 7.62 | 7.72 | 7.71 | qfq | 4,566,775 | 35,165,411 | 0.26% |
| 2024-05-16 | 7.77 | 7.79 | 7.64 | 7.70 | 7.69 | qfq | 4,932,425 | 38,064,659 | -0.77% |
| 2024-05-15 | 7.95 | 8.14 | 7.70 | 7.76 | 7.75 | qfq | 9,714,702 | 76,439,979 | -3.12% |
| 2024-05-14 | 8.06 | 8.48 | 7.94 | 8.01 | 8.00 | qfq | 12,489,457 | 101,029,723 | -3.26% |
| 2024-05-13 | 7.79 | 8.52 | 7.56 | 8.28 | 8.27 | qfq | 16,137,003 | 131,334,282 | 3.63% |
| 2024-05-10 | 7.83 | 8.13 | 7.64 | 7.99 | 7.98 | qfq | 8,714,258 | 69,215,097 | 2.83% |
| 2024-05-09 | 7.66 | 7.84 | 7.64 | 7.77 | 7.76 | qfq | 3,234,500 | 25,151,385 | 1.83% |
| 2024-05-08 | 7.78 | 7.87 | 7.61 | 7.63 | 7.62 | qfq | 3,298,100 | 25,429,122 | -1.42% |
| 2024-05-07 | 7.69 | 7.76 | 7.60 | 7.74 | 7.73 | qfq | 2,599,450 | 20,013,039 | 0.65% |
| 2024-05-06 | 7.58 | 7.78 | 7.58 | 7.69 | 7.68 | qfq | 3,519,300 | 26,950,396 | 2.40% |
| 2024-04-30 | 7.62 | 7.70 | 7.46 | 7.51 | 7.50 | qfq | 3,571,200 | 26,918,551 | -1.44% |
| 2024-04-29 | 7.55 | 7.64 | 7.48 | 7.62 | 7.61 | qfq | 4,090,325 | 30,991,016 | 2.97% |
| 2024-04-26 | 7.32 | 7.45 | 7.15 | 7.40 | 7.39 | qfq | 4,573,583 | 33,525,754 | 0.54% |
| 2024-04-25 | 7.25 | 7.37 | 7.13 | 7.36 | 7.35 | qfq | 4,061,000 | 29,574,994 | 2.22% |
| 2024-04-24 | 6.97 | 7.22 | 6.95 | 7.20 | 7.19 | qfq | 3,767,000 | 26,825,936 | 3.90% |
| 2024-04-23 | 6.72 | 7.00 | 6.69 | 6.93 | 6.92 | qfq | 3,851,417 | 26,485,026 | 3.59% |
| 2024-04-22 | 6.91 | 6.92 | 6.52 | 6.69 | 6.68 | qfq | 3,684,016 | 24,657,111 | -3.18% |
| 2024-04-19 | 6.89 | 7.05 | 6.77 | 6.91 | 6.90 | qfq | 4,025,316 | 27,722,130 | -0.86% |
| 2024-04-18 | 7.12 | 7.16 | 6.88 | 6.97 | 6.96 | qfq | 4,998,516 | 35,039,849 | -0.99% |
| 2024-04-17 | 6.32 | 7.05 | 6.31 | 7.04 | 7.03 | qfq | 7,722,350 | 52,357,342 | 14.29% |
| 2024-04-16 | 6.90 | 6.95 | 6.09 | 6.16 | 6.15 | qfq | 8,172,350 | 51,718,534 | -12.38% |
| 2024-04-15 | 7.59 | 7.66 | 6.92 | 7.03 | 7.02 | qfq | 6,244,512 | 44,595,865 | -7.01% |
| 2024-04-12 | 7.70 | 7.79 | 7.53 | 7.56 | 7.55 | qfq | 2,881,900 | 21,986,429 | -1.82% |
| 2024-04-11 | 7.58 | 7.83 | 7.45 | 7.70 | 7.69 | qfq | 3,601,600 | 27,758,524 | 1.32% |
| 2024-04-10 | 7.90 | 7.92 | 7.50 | 7.60 | 7.59 | qfq | 4,755,800 | 36,304,208 | -4.04% |
| 2024-04-09 | 7.67 | 7.95 | 7.65 | 7.92 | 7.91 | qfq | 4,029,875 | 31,560,963 | 3.26% |
| 2024-04-08 | 7.99 | 7.99 | 7.64 | 7.67 | 7.66 | qfq | 5,302,924 | 41,331,320 | -4.36% |
| 2024-04-03 | 8.13 | 8.19 | 7.93 | 8.02 | 8.01 | qfq | 4,403,500 | 35,313,254 | -1.47% |
| 2024-04-02 | 8.18 | 8.23 | 8.08 | 8.14 | 8.13 | qfq | 5,079,034 | 41,360,095 | -0.97% |
| 2024-04-01 | 8.07 | 8.22 | 8.02 | 8.22 | 8.21 | qfq | 5,951,541 | 48,482,323 | 2.49% |
| 2024-03-29 | 7.88 | 8.18 | 7.88 | 8.02 | 8.01 | qfq | 5,503,998 | 44,193,791 | 2.17% |
| 2024-03-28 | 7.68 | 7.98 | 7.62 | 7.85 | 7.84 | qfq | 6,417,808 | 50,527,463 | 1.95% |
| 2024-03-27 | 8.28 | 8.35 | 7.69 | 7.70 | 7.69 | qfq | 10,307,908 | 81,899,459 | -7.78% |
| 2024-03-26 | 8.06 | 8.50 | 8.03 | 8.35 | 8.34 | qfq | 11,923,048 | 98,892,150 | 3.09% |
| 2024-03-25 | 8.19 | 8.33 | 8.07 | 8.10 | 8.09 | qfq | 6,968,100 | 57,106,873 | -2.41% |
| 2024-03-22 | 8.25 | 8.44 | 8.02 | 8.30 | 8.29 | qfq | 9,642,700 | 79,347,297 | 0.12% |
| 2024-03-21 | 8.30 | 8.41 | 8.13 | 8.29 | 8.28 | qfq | 7,709,150 | 63,701,211 | -0.60% |
| 2024-03-20 | 8.20 | 8.42 | 8.17 | 8.34 | 8.33 | qfq | 9,791,200 | 81,279,731 | 0.36% |
| 2024-03-19 | 8.10 | 8.65 | 8.07 | 8.31 | 8.30 | qfq | 13,921,516 | 116,649,831 | 2.34% |
| 2024-03-18 | 7.96 | 8.12 | 7.95 | 8.12 | 8.11 | qfq | 7,434,016 | 60,005,513 | 2.27% |
| 2024-03-15 | 7.88 | 7.97 | 7.84 | 7.94 | 7.93 | qfq | 4,997,533 | 39,561,763 | -0.38% |
| 2024-03-14 | 8.13 | 8.17 | 7.77 | 7.97 | 7.96 | qfq | 8,373,400 | 66,712,212 | -1.73% |
| 2024-03-13 | 8.12 | 8.18 | 8.03 | 8.11 | 8.10 | qfq | 9,044,500 | 73,113,142 | -1.46% |
| 2024-03-12 | 8.10 | 8.48 | 7.96 | 8.23 | 8.22 | qfq | 14,897,257 | 121,148,544 | 0.73% |
| 2024-03-11 | 7.83 | 8.50 | 7.80 | 8.17 | 8.16 | qfq | 15,273,383 | 124,546,544 | 3.29% |
| 2024-03-08 | 7.77 | 7.97 | 7.66 | 7.91 | 7.90 | qfq | 9,310,713 | 72,735,903 | 0.51% |
| 2024-03-07 | 8.13 | 8.20 | 7.78 | 7.87 | 7.86 | qfq | 15,415,368 | 123,197,214 | -4.14% |
| 2024-03-06 | 7.67 | 8.77 | 7.61 | 8.21 | 8.20 | qfq | 24,462,539 | 202,569,929 | 7.04% |
| 2024-03-05 | 7.98 | 8.03 | 7.62 | 7.67 | 7.66 | qfq | 15,795,900 | 122,871,646 | -5.19% |
| 2024-03-04 | 8.77 | 8.77 | 7.88 | 8.09 | 8.08 | qfq | 27,773,908 | 228,198,096 | -5.16% |
| 2024-03-01 | 7.30 | 8.53 | 7.18 | 8.53 | 8.52 | qfq | 25,893,845 | 211,575,495 | 19.97% |
| 2024-02-29 | 6.59 | 7.11 | 6.54 | 7.11 | 7.10 | qfq | 9,635,450 | 65,948,912 | 6.76% |
| 2024-02-28 | 7.58 | 7.74 | 6.65 | 6.66 | 6.65 | qfq | 12,663,066 | 90,731,797 | -11.08% |
| 2024-02-27 | 7.30 | 7.49 | 7.10 | 7.49 | 7.48 | qfq | 6,591,426 | 48,249,496 | 3.31% |
| 2024-02-26 | 7.06 | 7.38 | 6.98 | 7.25 | 7.24 | qfq | 8,337,368 | 60,089,447 | 4.17% |
| 2024-02-23 | 6.75 | 6.98 | 6.65 | 6.96 | 6.95 | qfq | 7,415,389 | 50,571,455 | 3.88% |
| 2024-02-22 | 6.40 | 6.79 | 6.36 | 6.70 | 6.69 | qfq | 7,597,049 | 49,979,158 | 5.85% |
| 2024-02-21 | 6.08 | 6.56 | 5.98 | 6.33 | 6.32 | qfq | 7,267,946 | 46,065,302 | 4.46% |
| 2024-02-20 | 5.93 | 6.07 | 5.78 | 6.06 | 6.05 | qfq | 5,346,871 | 32,006,933 | 1.68% |
| 2024-02-19 | 5.77 | 6.15 | 5.73 | 5.96 | 5.95 | qfq | 10,093,329 | 59,765,111 | 5.30% |
| 2024-02-08 | 5.22 | 5.67 | 4.17 | 5.66 | 5.65 | qfq | 13,294,162 | 69,003,465 | 8.64% |
| 2024-02-07 | 5.83 | 5.84 | 5.02 | 5.21 | 5.20 | qfq | 14,160,330 | 75,138,437 | -10.02% |
| 2024-02-06 | 5.72 | 5.99 | 5.13 | 5.79 | 5.78 | qfq | 13,121,459 | 72,063,132 | -1.86% |
| 2024-02-05 | 6.92 | 6.92 | 5.70 | 5.90 | 5.89 | qfq | 10,316,877 | 62,620,305 | -14.74% |
| 2024-02-02 | 7.49 | 7.65 | 6.66 | 6.92 | 6.91 | qfq | 6,254,750 | 44,368,636 | -6.99% |
| 2024-02-01 | 7.71 | 7.76 | 7.24 | 7.44 | 7.43 | qfq | 4,804,354 | 35,761,595 | -3.00% |
| 2024-01-31 | 8.22 | 8.22 | 7.60 | 7.67 | 7.66 | qfq | 4,866,802 | 38,315,827 | -7.03% |
| 2024-01-30 | 8.56 | 8.57 | 8.21 | 8.25 | 8.24 | qfq | 4,073,602 | 34,140,978 | -4.18% |
| 2024-01-29 | 9.20 | 9.20 | 8.60 | 8.61 | 8.60 | qfq | 3,269,800 | 28,651,867 | -3.80% |
| 2024-01-26 | 8.97 | 9.18 | 8.94 | 8.95 | 8.94 | qfq | 3,118,852 | 28,219,226 | 0.00% |
| 2024-01-25 | 8.66 | 8.97 | 8.48 | 8.95 | 8.94 | qfq | 3,978,596 | 34,790,988 | 4.07% |
| 2024-01-24 | 8.57 | 8.76 | 8.28 | 8.60 | 8.59 | qfq | 4,606,115 | 39,167,344 | 0.82% |
| 2024-01-23 | 8.80 | 8.87 | 8.33 | 8.53 | 8.52 | qfq | 5,543,615 | 47,218,539 | -2.96% |
| 2024-01-22 | 9.44 | 9.53 | 8.69 | 8.79 | 8.78 | qfq | 5,236,065 | 47,523,296 | -6.29% |
| 2024-01-19 | 9.60 | 9.72 | 9.33 | 9.38 | 9.37 | qfq | 3,128,750 | 29,635,172 | -2.19% |
| 2024-01-18 | 9.82 | 10.01 | 9.30 | 9.59 | 9.58 | qfq | 4,731,152 | 45,286,424 | -2.84% |
| 2024-01-17 | 10.11 | 10.19 | 9.87 | 9.87 | 9.85 | qfq | 2,478,100 | 24,879,634 | -2.47% |
| 2024-01-16 | 10.06 | 10.26 | 9.93 | 10.12 | 10.10 | qfq | 2,964,800 | 29,834,001 | 0.50% |
| 2024-01-15 | 10.15 | 10.20 | 10.03 | 10.07 | 10.05 | qfq | 1,829,200 | 18,454,871 | -1.08% |
| 2024-01-12 | 10.20 | 10.33 | 10.14 | 10.18 | 10.16 | qfq | 2,951,700 | 30,215,201 | -0.29% |
| 2024-01-11 | 10.07 | 10.22 | 10.00 | 10.21 | 10.19 | qfq | 2,138,900 | 21,657,702 | 1.49% |
| 2024-01-10 | 10.19 | 10.27 | 9.97 | 10.06 | 10.04 | qfq | 2,719,800 | 27,475,939 | -1.28% |
| 2024-01-09 | 10.12 | 10.41 | 10.12 | 10.19 | 10.17 | qfq | 2,556,250 | 26,198,892 | 0.30% |
| 2024-01-08 | 10.34 | 10.43 | 10.16 | 10.16 | 10.14 | qfq | 2,130,300 | 21,834,161 | -1.45% |
| 2024-01-05 | 10.57 | 10.60 | 10.23 | 10.31 | 10.29 | qfq | 2,314,150 | 24,032,410 | -2.18% |
| 2024-01-04 | 10.53 | 10.60 | 10.41 | 10.54 | 10.52 | qfq | 2,903,900 | 30,513,872 | 0.19% |
| 2024-01-03 | 10.51 | 10.58 | 10.45 | 10.52 | 10.50 | qfq | 2,428,300 | 25,542,390 | -0.47% |
| 2024-01-02 | 10.50 | 10.65 | 10.42 | 10.57 | 10.55 | qfq | 3,850,155 | 40,652,386 | 1.25% |
| 2023-12-29 | 10.27 | 10.49 | 10.22 | 10.44 | 10.42 | qfq | 4,497,937 | 46,767,873 | 1.36% |
| 2023-12-28 | 9.84 | 10.42 | 9.81 | 10.30 | 10.28 | qfq | 6,332,620 | 64,820,822 | 4.04% |
| 2023-12-27 | 9.91 | 10.00 | 9.71 | 9.90 | 9.88 | qfq | 2,745,900 | 27,073,367 | 1.54% |
| 2023-12-26 | 9.93 | 9.98 | 9.73 | 9.75 | 9.74 | qfq | 2,283,550 | 22,410,341 | -1.81% |
| 2023-12-25 | 9.99 | 10.06 | 9.80 | 9.93 | 9.91 | qfq | 2,165,650 | 21,423,156 | -0.70% |
| 2023-12-22 | 10.12 | 10.16 | 9.92 | 10.00 | 9.98 | qfq | 2,328,200 | 23,308,481 | -0.79% |
| 2023-12-21 | 9.91 | 10.16 | 9.78 | 10.08 | 10.06 | qfq | 2,822,600 | 28,158,478 | 1.61% |
| 2023-12-20 | 9.95 | 10.15 | 9.89 | 9.92 | 9.90 | qfq | 2,455,300 | 24,632,999 | -0.60% |
| 2023-12-19 | 9.89 | 10.05 | 9.76 | 9.98 | 9.96 | qfq | 2,422,350 | 24,022,946 | 1.53% |
| 2023-12-18 | 10.06 | 10.06 | 9.75 | 9.83 | 9.81 | qfq | 3,359,800 | 33,267,752 | -2.38% |
| 2023-12-15 | 10.14 | 10.27 | 10.02 | 10.07 | 10.05 | qfq | 1,655,150 | 16,718,009 | -0.69% |
| 2023-12-14 | 10.15 | 10.29 | 10.10 | 10.14 | 10.12 | qfq | 2,025,400 | 20,645,363 | 0.10% |
| 2023-12-13 | 10.03 | 10.26 | 10.00 | 10.13 | 10.11 | qfq | 2,397,200 | 24,276,783 | 0.70% |
| 2023-12-12 | 10.09 | 10.12 | 9.99 | 10.06 | 10.04 | qfq | 1,431,900 | 14,392,236 | -0.20% |
| 2023-12-11 | 9.93 | 10.12 | 9.81 | 10.08 | 10.06 | qfq | 3,011,900 | 30,152,461 | 1.31% |
| 2023-12-08 | 10.15 | 10.33 | 9.93 | 9.95 | 9.93 | qfq | 2,926,650 | 29,482,013 | -1.97% |
| 2023-12-07 | 10.23 | 10.35 | 10.07 | 10.15 | 10.13 | qfq | 2,205,300 | 22,406,407 | -1.17% |
| 2023-12-06 | 10.20 | 10.46 | 10.17 | 10.27 | 10.25 | qfq | 3,257,800 | 33,701,803 | 1.08% |
| 2023-12-05 | 10.39 | 10.40 | 10.16 | 10.16 | 10.14 | qfq | 2,495,403 | 25,599,321 | -1.55% |
| 2023-12-04 | 10.50 | 10.56 | 10.30 | 10.32 | 10.30 | qfq | 2,525,803 | 26,152,806 | -1.05% |
| 2023-12-01 | 10.37 | 10.53 | 10.25 | 10.43 | 10.41 | qfq | 3,162,100 | 32,808,010 | 0.77% |
| 2023-11-30 | 10.49 | 10.50 | 10.20 | 10.35 | 10.33 | qfq | 4,790,100 | 49,530,426 | -2.17% |
| 2023-11-29 | 10.67 | 10.88 | 10.49 | 10.58 | 10.56 | qfq | 8,087,212 | 85,921,378 | 0.67% |
| 2023-11-28 | 10.24 | 10.51 | 10.14 | 10.51 | 10.49 | qfq | 4,659,700 | 48,443,460 | 2.64% |
| 2023-11-27 | 10.06 | 10.29 | 10.05 | 10.24 | 10.22 | qfq | 2,445,500 | 24,933,075 | 1.79% |
| 2023-11-24 | 10.26 | 10.27 | 10.04 | 10.06 | 10.04 | qfq | 2,255,400 | 22,788,629 | -1.47% |
| 2023-11-23 | 10.07 | 10.30 | 10.07 | 10.21 | 10.19 | qfq | 2,590,600 | 26,440,235 | 1.19% |
| 2023-11-22 | 10.20 | 10.23 | 10.08 | 10.09 | 10.07 | qfq | 2,862,303 | 29,025,471 | -0.98% |
| 2023-11-21 | 10.38 | 10.41 | 10.18 | 10.19 | 10.17 | qfq | 3,313,300 | 33,995,509 | -1.74% |
| 2023-11-20 | 10.37 | 10.39 | 10.21 | 10.37 | 10.35 | qfq | 3,675,200 | 37,883,410 | 0.19% |
| 2023-11-17 | 10.13 | 10.37 | 10.04 | 10.35 | 10.33 | qfq | 4,090,427 | 41,999,306 | 2.58% |
| 2023-11-16 | 10.28 | 10.28 | 10.07 | 10.09 | 10.07 | qfq | 3,157,400 | 31,972,937 | -2.04% |
| 2023-11-15 | 10.14 | 10.36 | 10.06 | 10.30 | 10.28 | qfq | 4,905,200 | 50,212,125 | 2.69% |
| 2023-11-14 | 10.05 | 10.09 | 9.96 | 10.03 | 10.01 | qfq | 3,008,500 | 30,149,967 | -0.10% |
| 2023-11-13 | 9.93 | 10.10 | 9.92 | 10.04 | 10.02 | qfq | 3,441,850 | 34,397,380 | 0.20% |
| 2023-11-10 | 10.01 | 10.06 | 9.88 | 10.02 | 10.00 | qfq | 3,814,750 | 38,066,769 | -0.69% |
| 2023-11-09 | 10.14 | 10.20 | 10.00 | 10.09 | 10.07 | qfq | 4,597,900 | 46,310,528 | -0.59% |
| 2023-11-08 | 10.19 | 10.24 | 10.08 | 10.15 | 10.13 | qfq | 4,205,400 | 42,616,673 | -0.39% |
| 2023-11-07 | 10.00 | 10.22 | 9.94 | 10.19 | 10.17 | qfq | 5,475,426 | 55,436,569 | 1.90% |
| 2023-11-06 | 9.92 | 10.10 | 9.91 | 10.00 | 9.98 | qfq | 3,687,350 | 36,884,852 | 1.01% |
| 2023-11-03 | 9.79 | 9.97 | 9.73 | 9.90 | 9.88 | qfq | 3,587,700 | 35,540,947 | 1.54% |
| 2023-11-02 | 9.84 | 9.96 | 9.70 | 9.75 | 9.74 | qfq | 4,122,800 | 40,329,176 | -1.91% |
| 2023-11-01 | 9.79 | 9.95 | 9.69 | 9.94 | 9.92 | qfq | 5,480,800 | 54,055,725 | 1.43% |
| 2023-10-31 | 9.75 | 10.08 | 9.69 | 9.80 | 9.78 | qfq | 7,200,800 | 70,849,297 | 0.20% |
| 2023-10-30 | 9.50 | 9.79 | 9.50 | 9.78 | 9.76 | qfq | 5,971,000 | 57,886,180 | 1.45% |
| 2023-10-27 | 9.55 | 9.90 | 9.33 | 9.64 | 9.63 | qfq | 8,279,397 | 79,923,542 | 1.15% |
| 2023-10-26 | 9.46 | 9.53 | 9.17 | 9.53 | 9.52 | qfq | 3,417,426 | 31,945,900 | 0.63% |
| 2023-10-25 | 9.31 | 9.55 | 9.25 | 9.47 | 9.46 | qfq | 2,319,200 | 21,908,630 | 2.05% |
| 2023-10-24 | 9.05 | 9.30 | 8.98 | 9.28 | 9.27 | qfq | 2,842,000 | 26,152,186 | 3.11% |
| 2023-10-23 | 9.40 | 9.40 | 8.94 | 9.00 | 8.99 | qfq | 2,959,400 | 26,898,579 | -3.74% |
| 2023-10-20 | 9.21 | 9.57 | 9.21 | 9.35 | 9.34 | qfq | 3,142,300 | 29,581,645 | 0.97% |
| 2023-10-19 | 9.30 | 9.53 | 9.18 | 9.26 | 9.25 | qfq | 2,734,200 | 25,608,817 | -0.43% |
| 2023-10-18 | 9.53 | 9.57 | 9.29 | 9.30 | 9.29 | qfq | 3,039,026 | 28,504,317 | -3.02% |
| 2023-10-17 | 9.73 | 9.73 | 9.54 | 9.59 | 9.58 | qfq | 2,105,800 | 20,203,737 | -0.31% |
| 2023-10-16 | 9.72 | 9.75 | 9.56 | 9.62 | 9.61 | qfq | 2,795,150 | 26,907,994 | -1.33% |
| 2023-10-13 | 9.85 | 9.85 | 9.68 | 9.75 | 9.74 | qfq | 3,615,100 | 35,199,485 | -1.02% |
| 2023-10-12 | 9.75 | 9.90 | 9.67 | 9.85 | 9.83 | qfq | 3,812,100 | 37,324,677 | 0.72% |
| 2023-10-11 | 9.99 | 10.05 | 9.75 | 9.78 | 9.76 | qfq | 5,391,350 | 52,909,116 | -2.59% |
| 2023-10-10 | 10.00 | 10.18 | 9.87 | 10.04 | 10.02 | qfq | 9,509,000 | 95,002,561 | 0.50% |
| 2023-10-09 | 9.92 | 10.23 | 9.69 | 9.99 | 9.97 | qfq | 13,932,550 | 139,224,236 | 4.39% |
| 2023-09-28 | 9.49 | 9.65 | 9.41 | 9.57 | 9.56 | qfq | 2,509,808 | 24,044,233 | 1.59% |
| 2023-09-27 | 9.32 | 9.52 | 9.21 | 9.42 | 9.41 | qfq | 2,887,200 | 27,264,799 | 1.62% |
| 2023-09-26 | 9.24 | 9.36 | 9.22 | 9.27 | 9.26 | qfq | 1,992,400 | 18,495,865 | -0.43% |
| 2023-09-25 | 9.39 | 9.47 | 9.27 | 9.31 | 9.30 | qfq | 2,299,750 | 21,449,649 | -0.85% |
| 2023-09-22 | 9.10 | 9.40 | 9.06 | 9.39 | 9.38 | qfq | 2,371,700 | 22,061,615 | 3.19% |
| 2023-09-21 | 9.09 | 9.24 | 9.09 | 9.10 | 9.09 | qfq | 1,481,600 | 13,558,404 | -0.66% |
| 2023-09-20 | 9.20 | 9.33 | 9.14 | 9.16 | 9.15 | qfq | 1,628,800 | 15,019,961 | -0.65% |
| 2023-09-19 | 9.47 | 9.50 | 9.21 | 9.22 | 9.21 | qfq | 2,294,800 | 21,326,857 | -2.64% |
| 2023-09-18 | 9.31 | 9.63 | 9.23 | 9.47 | 9.46 | qfq | 3,296,950 | 31,349,121 | 1.83% |
| 2023-09-15 | 9.25 | 9.39 | 9.21 | 9.30 | 9.29 | qfq | 1,823,700 | 16,951,594 | 0.54% |
| 2023-09-14 | 9.42 | 9.42 | 9.20 | 9.25 | 9.24 | qfq | 1,827,500 | 16,947,719 | -1.28% |
| 2023-09-13 | 9.50 | 9.56 | 9.29 | 9.37 | 9.36 | qfq | 2,146,850 | 20,182,763 | -1.37% |
| 2023-09-12 | 9.59 | 9.63 | 9.46 | 9.50 | 9.49 | qfq | 2,244,750 | 21,346,696 | -0.94% |
| 2023-09-11 | 9.72 | 9.72 | 9.51 | 9.59 | 9.58 | qfq | 3,143,100 | 30,103,697 | -0.42% |
| 2023-09-08 | 9.47 | 9.70 | 9.47 | 9.63 | 9.62 | qfq | 2,274,400 | 21,883,126 | 1.05% |
| 2023-09-07 | 9.85 | 9.85 | 9.52 | 9.53 | 9.52 | qfq | 3,041,700 | 29,290,264 | -2.46% |
| 2023-09-06 | 9.56 | 9.81 | 9.46 | 9.77 | 9.75 | qfq | 4,157,902 | 40,336,898 | 2.09% |
| 2023-09-05 | 9.48 | 9.65 | 9.48 | 9.57 | 9.56 | qfq | 2,330,648 | 22,297,821 | -0.10% |
| 2023-09-04 | 9.56 | 9.60 | 9.40 | 9.58 | 9.57 | qfq | 3,451,250 | 32,814,220 | 2.13% |
| 2023-09-01 | 9.42 | 9.50 | 9.33 | 9.38 | 9.37 | qfq | 2,146,100 | 20,137,821 | -0.32% |
| 2023-08-31 | 9.53 | 9.57 | 9.36 | 9.41 | 9.40 | qfq | 2,783,900 | 26,251,611 | -1.26% |
| 2023-08-30 | 9.35 | 9.63 | 9.31 | 9.53 | 9.52 | qfq | 4,982,600 | 47,324,272 | 2.80% |
| 2023-08-29 | 8.83 | 9.30 | 8.83 | 9.27 | 9.26 | qfq | 5,658,622 | 51,840,328 | 4.75% |
| 2023-08-28 | 9.18 | 9.27 | 8.84 | 8.85 | 8.84 | qfq | 6,088,800 | 55,085,141 | 2.55% |
| 2023-08-25 | 8.65 | 8.85 | 8.56 | 8.63 | 8.62 | qfq | 3,072,800 | 26,685,918 | -1.26% |
| 2023-08-24 | 8.94 | 8.96 | 8.65 | 8.74 | 8.73 | qfq | 3,677,500 | 32,352,317 | -1.47% |
| 2023-08-23 | 9.05 | 9.15 | 8.82 | 8.87 | 8.86 | qfq | 4,407,450 | 39,362,354 | -2.63% |
| 2023-08-22 | 9.40 | 9.50 | 8.90 | 9.11 | 9.10 | qfq | 7,784,150 | 71,201,239 | -3.60% |
| 2023-08-21 | 9.56 | 9.72 | 9.37 | 9.45 | 9.44 | qfq | 8,833,200 | 84,205,955 | -2.88% |
| 2023-08-18 | 9.21 | 10.26 | 9.15 | 9.73 | 9.72 | qfq | 15,758,400 | 153,467,319 | 4.51% |
| 2023-08-17 | 9.15 | 9.80 | 9.10 | 9.31 | 9.30 | qfq | 7,501,000 | 69,795,005 | 2.87% |
| 2023-08-16 | 9.23 | 9.23 | 9.04 | 9.05 | 9.04 | qfq | 1,584,200 | 14,415,943 | -1.31% |
| 2023-08-15 | 9.25 | 9.36 | 9.11 | 9.17 | 9.16 | qfq | 2,332,300 | 21,460,583 | -1.82% |
| 2023-08-14 | 9.30 | 9.36 | 9.22 | 9.34 | 9.33 | qfq | 1,944,000 | 18,088,842 | 0.86% |
| 2023-08-11 | 9.47 | 9.47 | 9.26 | 9.26 | 9.25 | qfq | 1,840,900 | 17,205,852 | -1.80% |
| 2023-08-10 | 9.35 | 9.49 | 9.35 | 9.43 | 9.42 | qfq | 1,749,501 | 16,505,110 | 1.07% |
| 2023-08-09 | 9.47 | 9.47 | 9.33 | 9.33 | 9.32 | qfq | 2,278,350 | 21,374,315 | -1.37% |
| 2023-08-08 | 9.65 | 9.70 | 9.39 | 9.46 | 9.45 | qfq | 3,876,700 | 36,818,308 | -1.97% |
| 2023-08-07 | 9.69 | 9.74 | 9.58 | 9.65 | 9.64 | qfq | 2,127,151 | 20,515,157 | -0.41% |
| 2023-08-04 | 9.62 | 9.74 | 9.61 | 9.69 | 9.68 | qfq | 2,811,450 | 27,202,170 | 0.94% |
| 2023-08-03 | 9.61 | 9.75 | 9.58 | 9.60 | 9.59 | qfq | 2,746,800 | 26,476,067 | -0.31% |
| 2023-08-02 | 9.64 | 9.73 | 9.57 | 9.63 | 9.62 | qfq | 2,102,502 | 20,260,907 | 0.00% |
| 2023-08-01 | 9.76 | 9.82 | 9.56 | 9.63 | 9.62 | qfq | 3,034,400 | 29,180,875 | -1.73% |
| 2023-07-31 | 9.67 | 9.82 | 9.60 | 9.80 | 9.78 | qfq | 3,467,400 | 33,771,185 | 1.45% |
| 2023-07-28 | 9.60 | 9.70 | 9.51 | 9.66 | 9.65 | qfq | 3,078,200 | 29,616,081 | -0.10% |
| 2023-07-27 | 9.69 | 9.89 | 9.60 | 9.67 | 9.66 | qfq | 3,742,000 | 36,501,798 | 0.52% |
| 2023-07-26 | 9.98 | 9.98 | 9.60 | 9.62 | 9.61 | qfq | 5,433,500 | 52,660,082 | -3.41% |
| 2023-07-25 | 9.89 | 10.08 | 9.80 | 9.96 | 9.94 | qfq | 3,876,300 | 38,441,089 | 0.91% |
| 2023-07-24 | 9.80 | 9.91 | 9.72 | 9.87 | 9.85 | qfq | 2,997,950 | 29,520,152 | 0.51% |
| 2023-07-21 | 10.04 | 10.15 | 9.78 | 9.82 | 9.80 | qfq | 6,286,700 | 62,279,576 | -2.58% |
| 2023-07-20 | 10.35 | 10.41 | 10.06 | 10.08 | 10.06 | qfq | 6,059,300 | 61,583,982 | -2.51% |
| 2023-07-19 | 10.45 | 10.73 | 10.20 | 10.34 | 10.32 | qfq | 7,370,500 | 76,294,977 | -1.90% |
| 2023-07-18 | 10.80 | 10.80 | 10.47 | 10.54 | 10.52 | qfq | 6,746,700 | 71,145,888 | -2.04% |