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
金石亚药300434.SZ
最近收盘价10.912026-07-17
最近交易日2026-07-17
成交量（股）42,650,876
成交额（元）477,610,974
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-10 | 2026-06-17 | cash_dividend | 0.082 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-12 | 2025-06-19 | cash_dividend | 0.069 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-21 | 2024-06-28 | cash_dividend | 0.11 | — | — | — | 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 | 11.71 | 11.89 | 10.91 | 10.91 | 10.91 | qfq | 42,650,876 | 477,610,974 | -7.62% |
| 2026-07-16 | 12.09 | 12.29 | 11.47 | 11.81 | 11.81 | qfq | 44,822,171 | 533,134,265 | -5.06% |
| 2026-07-15 | 11.40 | 13.21 | 11.30 | 12.44 | 12.44 | qfq | 62,154,018 | 761,189,151 | 4.98% |
| 2026-07-14 | 11.95 | 12.09 | 11.10 | 11.85 | 11.85 | qfq | 37,223,358 | 436,496,146 | -0.75% |
| 2026-07-13 | 11.70 | 12.19 | 11.36 | 11.94 | 11.94 | qfq | 40,998,500 | 483,007,314 | -0.17% |
| 2026-07-10 | 11.40 | 12.26 | 11.18 | 11.96 | 11.96 | qfq | 41,789,230 | 490,024,287 | 4.18% |
| 2026-07-09 | 11.13 | 11.71 | 10.95 | 11.48 | 11.48 | qfq | 23,346,220 | 265,516,293 | 2.23% |
| 2026-07-08 | 11.21 | 11.56 | 11.01 | 11.23 | 11.23 | qfq | 24,337,220 | 274,165,232 | -0.35% |
| 2026-07-07 | 11.46 | 11.69 | 11.25 | 11.27 | 11.27 | qfq | 24,651,860 | 280,721,710 | -2.59% |
| 2026-07-06 | 11.24 | 12.46 | 11.13 | 11.57 | 11.57 | qfq | 43,050,525 | 504,566,722 | 1.40% |
| 2026-07-03 | 11.40 | 11.65 | 11.09 | 11.41 | 11.41 | qfq | 25,330,242 | 287,614,260 | 1.24% |
| 2026-07-02 | 11.50 | 11.75 | 11.20 | 11.27 | 11.27 | qfq | 34,527,093 | 393,761,934 | -2.17% |
| 2026-07-01 | 11.06 | 11.57 | 10.80 | 11.52 | 11.52 | qfq | 48,423,636 | 543,602,146 | 2.58% |
| 2026-06-30 | 10.71 | 11.45 | 10.55 | 11.23 | 11.23 | qfq | 57,768,166 | 641,198,345 | 3.89% |
| 2026-06-29 | 9.05 | 10.81 | 8.83 | 10.81 | 10.81 | qfq | 38,790,543 | 390,684,404 | 19.98% |
| 2026-06-26 | 9.48 | 9.60 | 8.97 | 9.01 | 9.01 | qfq | 14,632,400 | 133,931,557 | -5.75% |
| 2026-06-25 | 9.69 | 9.74 | 9.27 | 9.56 | 9.56 | qfq | 15,955,000 | 151,360,192 | -2.05% |
| 2026-06-24 | 9.90 | 10.07 | 9.60 | 9.76 | 9.76 | qfq | 23,595,264 | 230,972,547 | -2.30% |
| 2026-06-23 | 8.94 | 10.17 | 8.91 | 9.99 | 9.99 | qfq | 33,021,528 | 324,055,038 | 11.50% |
| 2026-06-22 | 9.00 | 9.02 | 8.58 | 8.96 | 8.96 | qfq | 10,881,600 | 95,302,547 | -0.33% |
| 2026-06-18 | 8.85 | 9.06 | 8.77 | 8.99 | 8.99 | qfq | 7,974,758 | 71,375,076 | 0.67% |
| 2026-06-17 | 9.06 | 9.10 | 8.85 | 8.93 | 8.93 | qfq | 7,063,020 | 62,979,402 | -2.30% |
| 2026-06-16 | 9.23 | 9.28 | 9.07 | 9.14 | 9.06 | qfq | 5,671,800 | 51,832,702 | -1.19% |
| 2026-06-15 | 9.23 | 9.37 | 9.12 | 9.25 | 9.17 | qfq | 7,136,926 | 65,911,909 | 0.65% |
| 2026-06-12 | 8.95 | 9.21 | 8.82 | 9.19 | 9.11 | qfq | 8,573,100 | 77,840,091 | 3.14% |
| 2026-06-11 | 9.00 | 9.02 | 8.77 | 8.91 | 8.83 | qfq | 7,519,460 | 66,748,665 | -1.66% |
| 2026-06-10 | 9.01 | 9.10 | 8.90 | 9.06 | 8.98 | qfq | 6,328,750 | 56,882,961 | -0.44% |
| 2026-06-09 | 9.13 | 9.21 | 8.96 | 9.10 | 9.02 | qfq | 6,471,050 | 58,743,703 | 0.33% |
| 2026-06-08 | 9.31 | 9.54 | 8.99 | 9.07 | 8.99 | qfq | 9,376,840 | 85,981,710 | -3.92% |
| 2026-06-05 | 9.43 | 9.63 | 9.35 | 9.44 | 9.36 | qfq | 8,701,800 | 82,451,961 | 1.07% |
| 2026-06-04 | 9.61 | 9.67 | 9.24 | 9.34 | 9.26 | qfq | 8,895,500 | 83,440,406 | -3.11% |
| 2026-06-03 | 9.84 | 9.85 | 9.55 | 9.64 | 9.55 | qfq | 7,387,900 | 71,313,548 | -2.03% |
| 2026-06-02 | 10.00 | 10.00 | 9.80 | 9.84 | 9.75 | qfq | 8,535,300 | 84,385,551 | -2.19% |
| 2026-06-01 | 9.87 | 10.08 | 9.78 | 10.06 | 9.97 | qfq | 8,311,100 | 82,890,675 | 1.93% |
| 2026-05-29 | 9.94 | 10.03 | 9.82 | 9.87 | 9.78 | qfq | 8,485,800 | 84,196,091 | -0.80% |
| 2026-05-28 | 10.07 | 10.22 | 9.73 | 9.95 | 9.86 | qfq | 8,013,400 | 79,684,228 | -1.00% |
| 2026-05-27 | 10.35 | 10.35 | 9.91 | 10.05 | 9.96 | qfq | 9,099,500 | 91,501,130 | -2.24% |
| 2026-05-26 | 10.73 | 10.73 | 10.13 | 10.28 | 10.19 | qfq | 9,694,600 | 100,669,036 | -3.93% |
| 2026-05-25 | 10.80 | 10.92 | 10.53 | 10.70 | 10.60 | qfq | 8,594,500 | 91,798,878 | -0.93% |
| 2026-05-22 | 10.75 | 10.87 | 10.61 | 10.80 | 10.70 | qfq | 7,314,700 | 78,634,206 | 0.84% |
| 2026-05-21 | 11.09 | 11.18 | 10.67 | 10.71 | 10.61 | qfq | 9,926,364 | 108,647,437 | -3.25% |
| 2026-05-20 | 11.11 | 11.19 | 10.89 | 11.07 | 10.97 | qfq | 9,168,800 | 100,941,196 | -1.34% |
| 2026-05-19 | 11.23 | 11.41 | 11.08 | 11.22 | 11.12 | qfq | 8,853,400 | 99,318,726 | -0.80% |
| 2026-05-18 | 11.52 | 11.60 | 11.15 | 11.31 | 11.21 | qfq | 10,068,700 | 113,613,345 | -1.65% |
| 2026-05-15 | 11.33 | 11.66 | 11.28 | 11.50 | 11.40 | qfq | 14,543,236 | 167,236,765 | 1.50% |
| 2026-05-14 | 11.33 | 11.55 | 11.20 | 11.33 | 11.23 | qfq | 17,200,800 | 196,366,370 | 0.09% |
| 2026-05-13 | 11.50 | 11.71 | 11.16 | 11.32 | 11.22 | qfq | 25,391,159 | 289,755,327 | -1.82% |
| 2026-05-12 | 11.77 | 11.80 | 11.41 | 11.53 | 11.43 | qfq | 17,137,400 | 198,040,216 | -3.43% |
| 2026-05-11 | 11.58 | 11.98 | 11.41 | 11.94 | 11.83 | qfq | 19,982,120 | 234,690,691 | 2.93% |
| 2026-05-08 | 11.55 | 11.78 | 11.51 | 11.60 | 11.50 | qfq | 13,166,000 | 152,845,109 | 0.69% |
| 2026-05-07 | 11.53 | 11.65 | 11.44 | 11.52 | 11.42 | qfq | 15,023,746 | 173,160,675 | 0.26% |
| 2026-05-06 | 11.38 | 11.53 | 11.32 | 11.49 | 11.39 | qfq | 18,764,440 | 215,009,440 | 0.44% |
| 2026-04-30 | 11.31 | 11.73 | 11.27 | 11.44 | 11.34 | qfq | 21,357,650 | 245,878,474 | 1.15% |
| 2026-04-29 | 11.21 | 11.48 | 11.07 | 11.31 | 11.21 | qfq | 17,274,920 | 195,634,406 | -0.18% |
| 2026-04-28 | 11.60 | 11.75 | 11.29 | 11.33 | 11.23 | qfq | 24,019,840 | 275,285,228 | -2.83% |
| 2026-04-27 | 11.87 | 11.99 | 11.43 | 11.66 | 11.56 | qfq | 40,689,745 | 473,662,139 | 1.30% |
| 2026-04-24 | 11.80 | 12.39 | 11.30 | 11.51 | 11.41 | qfq | 69,701,513 | 823,577,585 | 10.99% |
| 2026-04-23 | 10.27 | 10.59 | 10.06 | 10.37 | 10.28 | qfq | 11,431,207 | 118,273,422 | 1.27% |
| 2026-04-22 | 10.18 | 10.25 | 10.08 | 10.24 | 10.15 | qfq | 3,979,745 | 40,415,600 | 0.59% |
| 2026-04-21 | 10.28 | 10.38 | 10.13 | 10.18 | 10.09 | qfq | 4,999,020 | 51,015,797 | -1.17% |
| 2026-04-20 | 10.35 | 10.44 | 10.25 | 10.30 | 10.21 | qfq | 5,615,800 | 57,843,523 | -0.48% |
| 2026-04-17 | 10.48 | 10.51 | 10.26 | 10.35 | 10.26 | qfq | 6,196,100 | 63,999,339 | -1.71% |
| 2026-04-16 | 10.39 | 10.55 | 10.23 | 10.53 | 10.44 | qfq | 9,739,356 | 101,182,060 | 1.06% |
| 2026-04-15 | 10.26 | 10.51 | 10.16 | 10.42 | 10.33 | qfq | 12,112,680 | 125,681,977 | 2.46% |
| 2026-04-14 | 10.05 | 10.18 | 10.00 | 10.17 | 10.08 | qfq | 4,474,900 | 45,150,010 | 1.19% |
| 2026-04-13 | 10.10 | 10.14 | 9.99 | 10.05 | 9.96 | qfq | 5,016,400 | 50,382,018 | -0.99% |
| 2026-04-10 | 10.17 | 10.30 | 10.03 | 10.15 | 10.06 | qfq | 7,640,580 | 77,698,306 | -0.20% |
| 2026-04-09 | 10.28 | 10.51 | 10.10 | 10.17 | 10.08 | qfq | 9,651,100 | 99,296,375 | -1.74% |
| 2026-04-08 | 10.40 | 10.64 | 10.27 | 10.35 | 10.26 | qfq | 9,411,906 | 97,533,384 | 0.19% |
| 2026-04-07 | 10.08 | 10.39 | 9.89 | 10.33 | 10.24 | qfq | 9,115,540 | 93,337,012 | 2.68% |
| 2026-04-03 | 10.31 | 10.43 | 10.06 | 10.06 | 9.97 | qfq | 9,926,240 | 101,160,725 | -3.45% |
| 2026-04-02 | 10.21 | 10.53 | 10.18 | 10.42 | 10.33 | qfq | 13,535,900 | 140,762,141 | 1.46% |
| 2026-04-01 | 10.04 | 10.27 | 9.92 | 10.27 | 10.18 | qfq | 10,089,200 | 102,602,949 | 3.74% |
| 2026-03-31 | 9.91 | 10.13 | 9.90 | 9.90 | 9.81 | qfq | 5,928,280 | 59,333,519 | -0.60% |
| 2026-03-30 | 9.83 | 10.08 | 9.76 | 9.96 | 9.87 | qfq | 7,033,167 | 70,060,136 | 0.40% |
| 2026-03-27 | 9.40 | 9.93 | 9.32 | 9.92 | 9.83 | qfq | 7,912,196 | 77,085,064 | 4.53% |
| 2026-03-26 | 9.51 | 9.75 | 9.44 | 9.49 | 9.40 | qfq | 4,508,900 | 43,158,705 | -0.63% |
| 2026-03-25 | 9.55 | 9.61 | 9.48 | 9.55 | 9.46 | qfq | 4,859,500 | 46,415,420 | 0.10% |
| 2026-03-24 | 9.31 | 9.58 | 9.24 | 9.54 | 9.45 | qfq | 8,038,866 | 75,706,761 | 5.18% |
| 2026-03-23 | 9.61 | 9.61 | 9.01 | 9.07 | 8.99 | qfq | 8,295,978 | 77,374,982 | -6.97% |
| 2026-03-20 | 10.07 | 10.17 | 9.74 | 9.75 | 9.66 | qfq | 5,557,694 | 55,089,578 | -2.99% |
| 2026-03-19 | 10.20 | 10.26 | 10.02 | 10.05 | 9.96 | qfq | 4,327,180 | 43,788,781 | -2.14% |
| 2026-03-18 | 10.14 | 10.28 | 10.09 | 10.27 | 10.18 | qfq | 3,401,000 | 34,616,519 | 0.98% |
| 2026-03-17 | 10.26 | 10.38 | 10.16 | 10.17 | 10.08 | qfq | 3,869,700 | 39,788,281 | -1.26% |
| 2026-03-16 | 10.17 | 10.30 | 10.15 | 10.30 | 10.21 | qfq | 3,738,294 | 38,239,221 | 0.98% |
| 2026-03-13 | 10.17 | 10.31 | 10.12 | 10.20 | 10.11 | qfq | 4,202,650 | 42,952,165 | 0.49% |
| 2026-03-12 | 10.35 | 10.40 | 10.13 | 10.15 | 10.06 | qfq | 9,374,300 | 95,829,719 | -1.84% |
| 2026-03-11 | 10.40 | 10.46 | 10.27 | 10.34 | 10.25 | qfq | 4,008,200 | 41,467,450 | -0.77% |
| 2026-03-10 | 10.35 | 10.45 | 10.33 | 10.42 | 10.33 | qfq | 4,030,900 | 41,888,931 | 1.17% |
| 2026-03-09 | 10.25 | 10.37 | 10.20 | 10.30 | 10.21 | qfq | 4,770,500 | 49,169,341 | -0.29% |
| 2026-03-06 | 10.04 | 10.34 | 10.03 | 10.33 | 10.24 | qfq | 5,685,760 | 58,389,677 | 2.28% |
| 2026-03-05 | 10.03 | 10.19 | 9.98 | 10.10 | 10.01 | qfq | 6,284,100 | 63,463,650 | 2.12% |
| 2026-03-04 | 9.98 | 10.05 | 9.86 | 9.89 | 9.80 | qfq | 5,709,694 | 56,789,398 | -1.40% |
| 2026-03-03 | 10.30 | 10.41 | 10.03 | 10.03 | 9.94 | qfq | 7,618,700 | 77,718,747 | -2.34% |
| 2026-03-02 | 10.60 | 10.64 | 10.25 | 10.27 | 10.18 | qfq | 9,219,300 | 95,710,399 | -4.64% |
| 2026-02-27 | 10.71 | 10.79 | 10.69 | 10.77 | 10.67 | qfq | 4,212,757 | 45,237,860 | 0.65% |
| 2026-02-26 | 10.83 | 10.86 | 10.67 | 10.70 | 10.60 | qfq | 4,884,900 | 52,444,456 | -1.20% |
| 2026-02-25 | 10.78 | 10.85 | 10.70 | 10.83 | 10.73 | qfq | 5,096,400 | 55,131,736 | 0.56% |
| 2026-02-24 | 10.63 | 10.79 | 10.55 | 10.77 | 10.67 | qfq | 5,740,997 | 61,404,984 | 2.38% |
| 2026-02-13 | 10.62 | 10.70 | 10.52 | 10.52 | 10.43 | qfq | 4,817,500 | 51,205,502 | -1.13% |
| 2026-02-12 | 10.81 | 10.82 | 10.63 | 10.64 | 10.54 | qfq | 5,521,300 | 59,092,326 | -1.66% |
| 2026-02-11 | 10.96 | 10.96 | 10.81 | 10.82 | 10.72 | qfq | 6,169,700 | 67,115,326 | -1.28% |
| 2026-02-10 | 10.92 | 11.04 | 10.85 | 10.96 | 10.86 | qfq | 7,136,300 | 78,199,971 | 0.37% |
| 2026-02-09 | 10.82 | 10.92 | 10.79 | 10.92 | 10.82 | qfq | 7,055,820 | 76,658,494 | 1.02% |
| 2026-02-06 | 10.80 | 10.97 | 10.78 | 10.81 | 10.71 | qfq | 9,675,220 | 105,261,438 | 0.84% |
| 2026-02-05 | 10.76 | 10.87 | 10.72 | 10.72 | 10.62 | qfq | 5,779,700 | 62,392,761 | -0.65% |
| 2026-02-04 | 10.60 | 10.80 | 10.55 | 10.79 | 10.69 | qfq | 7,086,700 | 75,677,448 | 1.22% |
| 2026-02-03 | 10.60 | 10.66 | 10.52 | 10.66 | 10.56 | qfq | 6,257,400 | 66,276,991 | 0.95% |
| 2026-02-02 | 10.62 | 10.78 | 10.54 | 10.56 | 10.47 | qfq | 7,287,400 | 77,774,574 | -1.40% |
| 2026-01-30 | 10.83 | 11.01 | 10.61 | 10.71 | 10.61 | qfq | 10,644,159 | 114,493,501 | -1.20% |
| 2026-01-29 | 10.89 | 11.01 | 10.68 | 10.84 | 10.74 | qfq | 10,588,960 | 115,201,743 | 0.18% |
| 2026-01-28 | 11.29 | 11.29 | 10.80 | 10.82 | 10.72 | qfq | 15,596,820 | 170,446,347 | -3.39% |
| 2026-01-27 | 11.40 | 11.40 | 10.90 | 11.20 | 11.10 | qfq | 21,616,520 | 239,822,493 | -2.61% |
| 2026-01-26 | 11.21 | 11.66 | 11.17 | 11.50 | 11.40 | qfq | 28,840,234 | 329,598,320 | 3.32% |
| 2026-01-23 | 11.00 | 11.20 | 11.00 | 11.13 | 11.03 | qfq | 10,006,200 | 111,181,122 | 1.27% |
| 2026-01-22 | 10.88 | 10.99 | 10.83 | 10.99 | 10.89 | qfq | 7,352,180 | 80,393,996 | 1.10% |
| 2026-01-21 | 10.84 | 10.91 | 10.71 | 10.87 | 10.77 | qfq | 6,225,480 | 67,547,195 | -0.09% |
| 2026-01-20 | 10.95 | 11.00 | 10.82 | 10.88 | 10.78 | qfq | 8,047,180 | 87,645,196 | -0.37% |
| 2026-01-19 | 10.84 | 10.92 | 10.76 | 10.92 | 10.82 | qfq | 7,605,460 | 82,680,294 | 0.37% |
| 2026-01-16 | 10.92 | 10.98 | 10.74 | 10.88 | 10.78 | qfq | 8,984,320 | 97,275,678 | -0.09% |
| 2026-01-15 | 11.08 | 11.10 | 10.82 | 10.89 | 10.79 | qfq | 11,585,400 | 126,176,770 | -1.98% |
| 2026-01-14 | 11.19 | 11.25 | 10.83 | 11.11 | 11.01 | qfq | 25,211,654 | 279,734,526 | -1.16% |
| 2026-01-13 | 10.89 | 11.40 | 10.81 | 11.24 | 11.14 | qfq | 30,748,760 | 343,996,266 | 3.40% |
| 2026-01-12 | 10.79 | 10.87 | 10.64 | 10.87 | 10.77 | qfq | 13,012,980 | 140,037,992 | 0.83% |
| 2026-01-09 | 10.61 | 10.78 | 10.56 | 10.78 | 10.68 | qfq | 11,401,980 | 121,671,101 | 0.94% |
| 2026-01-08 | 10.50 | 10.74 | 10.47 | 10.68 | 10.58 | qfq | 10,361,000 | 110,399,507 | 1.71% |
| 2026-01-07 | 10.54 | 10.61 | 10.45 | 10.50 | 10.41 | qfq | 7,669,660 | 80,699,052 | -0.38% |
| 2026-01-06 | 10.59 | 10.62 | 10.48 | 10.54 | 10.45 | qfq | 8,509,280 | 89,600,201 | -0.09% |
| 2026-01-05 | 10.27 | 10.58 | 10.27 | 10.55 | 10.46 | qfq | 9,226,400 | 96,797,416 | 2.63% |
| 2025-12-31 | 10.36 | 10.36 | 10.21 | 10.28 | 10.19 | qfq | 6,885,700 | 70,750,028 | -0.39% |
| 2025-12-30 | 10.43 | 10.48 | 10.28 | 10.32 | 10.23 | qfq | 10,295,700 | 106,711,481 | -1.62% |
| 2025-12-29 | 10.71 | 10.74 | 10.44 | 10.49 | 10.40 | qfq | 11,399,900 | 120,223,158 | -2.78% |
| 2025-12-26 | 10.66 | 10.96 | 10.64 | 10.79 | 10.69 | qfq | 14,256,520 | 154,154,136 | 1.22% |
| 2025-12-25 | 10.71 | 10.80 | 10.54 | 10.66 | 10.56 | qfq | 10,633,740 | 113,185,318 | -1.11% |
| 2025-12-24 | 10.69 | 10.82 | 10.62 | 10.78 | 10.68 | qfq | 10,025,500 | 107,669,522 | 0.09% |
| 2025-12-23 | 11.07 | 11.08 | 10.75 | 10.77 | 10.67 | qfq | 17,989,940 | 195,225,708 | -3.41% |
| 2025-12-22 | 10.71 | 11.25 | 10.61 | 11.15 | 11.05 | qfq | 24,636,040 | 271,423,192 | 3.91% |
| 2025-12-19 | 10.61 | 10.77 | 10.53 | 10.73 | 10.63 | qfq | 11,055,300 | 117,855,210 | 1.51% |
| 2025-12-18 | 10.55 | 10.76 | 10.48 | 10.57 | 10.48 | qfq | 10,685,700 | 113,621,791 | -0.28% |
| 2025-12-17 | 10.54 | 10.64 | 10.37 | 10.60 | 10.50 | qfq | 10,691,840 | 112,484,619 | 0.47% |
| 2025-12-16 | 10.79 | 10.85 | 10.52 | 10.55 | 10.46 | qfq | 10,913,800 | 115,575,607 | -2.04% |
| 2025-12-15 | 10.82 | 10.89 | 10.69 | 10.77 | 10.67 | qfq | 9,321,400 | 100,531,696 | -0.37% |
| 2025-12-12 | 11.08 | 11.10 | 10.79 | 10.81 | 10.71 | qfq | 16,971,100 | 185,149,882 | -2.44% |
| 2025-12-11 | 11.22 | 11.57 | 11.04 | 11.08 | 10.98 | qfq | 20,088,600 | 225,859,941 | -1.25% |
| 2025-12-10 | 11.26 | 11.33 | 11.07 | 11.22 | 11.12 | qfq | 15,537,600 | 173,970,925 | -0.36% |
| 2025-12-09 | 11.50 | 11.55 | 11.22 | 11.26 | 11.16 | qfq | 15,839,900 | 179,755,605 | -2.60% |
| 2025-12-08 | 11.70 | 11.82 | 11.48 | 11.56 | 11.46 | qfq | 17,583,080 | 204,196,787 | -1.28% |
| 2025-12-05 | 11.86 | 11.90 | 11.46 | 11.71 | 11.60 | qfq | 19,707,600 | 229,182,367 | -1.60% |
| 2025-12-04 | 12.00 | 12.12 | 11.77 | 11.90 | 11.79 | qfq | 21,519,100 | 256,183,224 | -2.06% |
| 2025-12-03 | 12.20 | 12.57 | 11.95 | 12.15 | 12.04 | qfq | 31,846,640 | 387,898,252 | -0.74% |
| 2025-12-02 | 12.70 | 12.71 | 12.12 | 12.24 | 12.13 | qfq | 30,764,200 | 378,133,434 | -3.39% |
| 2025-12-01 | 12.87 | 13.19 | 12.52 | 12.67 | 12.56 | qfq | 36,900,892 | 470,415,221 | -0.47% |
| 2025-11-28 | 12.52 | 13.40 | 12.30 | 12.73 | 12.62 | qfq | 53,541,745 | 687,911,921 | -2.08% |
| 2025-11-27 | 12.55 | 13.05 | 12.29 | 13.00 | 12.88 | qfq | 50,988,500 | 644,390,387 | 2.93% |
| 2025-11-26 | 12.91 | 13.56 | 12.60 | 12.63 | 12.52 | qfq | 66,249,320 | 863,557,744 | -1.41% |
| 2025-11-25 | 12.47 | 13.34 | 12.24 | 12.81 | 12.70 | qfq | 66,231,125 | 840,259,390 | 6.22% |
| 2025-11-24 | 11.50 | 12.99 | 11.41 | 12.06 | 11.95 | qfq | 45,195,600 | 550,350,784 | 6.63% |
| 2025-11-21 | 11.82 | 12.08 | 11.21 | 11.31 | 11.21 | qfq | 21,920,000 | 251,656,634 | -4.31% |
| 2025-11-20 | 12.09 | 12.18 | 11.63 | 11.82 | 11.71 | qfq | 23,931,420 | 283,936,542 | -0.34% |
| 2025-11-19 | 12.16 | 12.56 | 11.84 | 11.86 | 11.75 | qfq | 30,966,600 | 375,384,663 | -1.08% |
| 2025-11-18 | 12.18 | 12.74 | 11.92 | 11.99 | 11.88 | qfq | 35,373,080 | 433,580,376 | -2.28% |
| 2025-11-17 | 12.85 | 12.86 | 12.16 | 12.27 | 12.16 | qfq | 41,037,160 | 506,926,634 | -5.25% |
| 2025-11-14 | 12.02 | 13.40 | 12.02 | 12.95 | 12.83 | qfq | 59,469,060 | 761,236,976 | 8.10% |
| 2025-11-13 | 11.82 | 12.11 | 11.60 | 11.98 | 11.87 | qfq | 22,523,200 | 267,444,918 | 0.84% |
| 2025-11-12 | 12.01 | 12.38 | 11.79 | 11.88 | 11.77 | qfq | 28,118,269 | 336,409,179 | -1.90% |
| 2025-11-11 | 11.96 | 12.24 | 11.70 | 12.11 | 12.00 | qfq | 33,895,112 | 407,665,460 | 1.42% |
| 2025-11-10 | 11.78 | 12.48 | 11.73 | 11.94 | 11.83 | qfq | 37,033,220 | 445,556,645 | 3.74% |
| 2025-11-07 | 11.48 | 11.94 | 11.45 | 11.51 | 11.41 | qfq | 21,694,320 | 251,984,263 | 0.88% |
| 2025-11-06 | 11.58 | 11.63 | 11.28 | 11.41 | 11.31 | qfq | 19,918,423 | 226,194,742 | -1.89% |
| 2025-11-05 | 11.15 | 12.02 | 11.03 | 11.63 | 11.53 | qfq | 30,075,039 | 349,938,229 | 2.56% |
| 2025-11-04 | 11.10 | 11.45 | 10.97 | 11.34 | 11.24 | qfq | 27,767,520 | 312,308,484 | 1.25% |
| 2025-11-03 | 11.05 | 11.30 | 10.87 | 11.20 | 11.10 | qfq | 26,232,440 | 291,402,421 | 2.00% |
| 2025-10-31 | 10.48 | 11.07 | 10.48 | 10.98 | 10.88 | qfq | 31,003,640 | 337,614,760 | 4.87% |
| 2025-10-30 | 10.62 | 10.68 | 10.45 | 10.47 | 10.38 | qfq | 15,703,721 | 165,472,632 | -2.42% |
| 2025-10-29 | 10.68 | 10.84 | 10.57 | 10.73 | 10.63 | qfq | 18,060,601 | 192,966,617 | -0.65% |
| 2025-10-28 | 11.00 | 11.05 | 10.75 | 10.80 | 10.70 | qfq | 20,466,300 | 221,813,969 | -1.91% |
| 2025-10-27 | 11.33 | 11.36 | 10.90 | 11.01 | 10.91 | qfq | 35,219,340 | 390,706,067 | -2.91% |
| 2025-10-24 | 11.63 | 11.92 | 11.31 | 11.34 | 11.24 | qfq | 39,210,464 | 450,560,598 | -1.99% |
| 2025-10-23 | 11.65 | 11.97 | 11.29 | 11.57 | 11.47 | qfq | 47,673,904 | 552,505,580 | -0.77% |
| 2025-10-22 | 11.33 | 12.18 | 11.20 | 11.66 | 11.56 | qfq | 71,102,900 | 832,514,453 | 2.37% |
| 2025-10-21 | 10.18 | 12.14 | 10.12 | 11.39 | 11.29 | qfq | 63,995,967 | 713,749,328 | 11.78% |
| 2025-10-20 | 10.00 | 10.26 | 9.95 | 10.19 | 10.10 | qfq | 16,000,818 | 161,561,408 | 4.41% |
| 2025-10-17 | 9.99 | 10.00 | 9.75 | 9.76 | 9.67 | qfq | 7,956,800 | 78,542,130 | -1.81% |
| 2025-10-16 | 9.86 | 10.03 | 9.79 | 9.94 | 9.85 | qfq | 10,537,760 | 104,529,095 | 0.71% |
| 2025-10-15 | 9.63 | 9.94 | 9.62 | 9.87 | 9.78 | qfq | 11,931,280 | 117,546,200 | 2.49% |
| 2025-10-14 | 9.50 | 9.70 | 9.50 | 9.63 | 9.54 | qfq | 7,251,860 | 69,846,785 | 1.26% |
| 2025-10-13 | 9.48 | 9.54 | 9.20 | 9.51 | 9.42 | qfq | 6,752,720 | 63,516,475 | -1.45% |
| 2025-10-10 | 9.43 | 9.70 | 9.43 | 9.65 | 9.56 | qfq | 7,338,560 | 70,432,538 | 1.69% |
| 2025-10-09 | 9.47 | 9.49 | 9.34 | 9.49 | 9.40 | qfq | 4,859,320 | 45,828,953 | 0.42% |
| 2025-09-30 | 9.42 | 9.52 | 9.42 | 9.45 | 9.37 | qfq | 3,993,600 | 37,859,487 | -0.32% |
| 2025-09-29 | 9.49 | 9.50 | 9.26 | 9.48 | 9.39 | qfq | 5,138,362 | 48,361,150 | 0.11% |
| 2025-09-26 | 9.58 | 9.64 | 9.42 | 9.47 | 9.39 | qfq | 5,424,540 | 51,691,162 | -1.46% |
| 2025-09-25 | 9.65 | 9.81 | 9.57 | 9.61 | 9.52 | qfq | 5,376,667 | 52,083,660 | -0.41% |
| 2025-09-24 | 9.37 | 9.66 | 9.37 | 9.65 | 9.56 | qfq | 5,893,492 | 56,427,239 | 2.33% |
| 2025-09-23 | 9.60 | 9.63 | 9.28 | 9.43 | 9.35 | qfq | 8,090,399 | 76,067,262 | -2.38% |
| 2025-09-22 | 9.62 | 9.77 | 9.60 | 9.66 | 9.57 | qfq | 4,799,580 | 46,363,245 | 0.31% |
| 2025-09-19 | 9.69 | 9.77 | 9.56 | 9.63 | 9.54 | qfq | 5,948,700 | 57,285,200 | -1.23% |
| 2025-09-18 | 9.91 | 9.96 | 9.65 | 9.75 | 9.66 | qfq | 9,668,944 | 94,999,708 | -1.61% |
| 2025-09-17 | 10.01 | 10.03 | 9.87 | 9.91 | 9.82 | qfq | 7,261,104 | 72,152,929 | -1.00% |
| 2025-09-16 | 9.93 | 10.01 | 9.85 | 10.01 | 9.92 | qfq | 6,815,376 | 67,726,418 | 0.81% |
| 2025-09-15 | 9.95 | 9.98 | 9.82 | 9.93 | 9.84 | qfq | 7,208,120 | 71,384,126 | -0.70% |
| 2025-09-12 | 10.03 | 10.07 | 9.88 | 10.00 | 9.91 | qfq | 7,720,760 | 77,039,911 | -0.20% |
| 2025-09-11 | 9.89 | 10.04 | 9.68 | 10.02 | 9.93 | qfq | 9,069,945 | 89,290,774 | 1.01% |
| 2025-09-10 | 10.03 | 10.10 | 9.90 | 9.92 | 9.83 | qfq | 7,107,558 | 70,883,622 | -1.20% |
| 2025-09-09 | 10.23 | 10.24 | 9.97 | 10.04 | 9.95 | qfq | 7,015,235 | 70,837,070 | -2.24% |
| 2025-09-08 | 10.14 | 10.31 | 10.10 | 10.27 | 10.18 | qfq | 7,823,401 | 79,967,681 | 1.18% |
| 2025-09-05 | 10.06 | 10.15 | 9.85 | 10.15 | 10.06 | qfq | 8,038,318 | 80,596,973 | 1.20% |
| 2025-09-04 | 10.00 | 10.23 | 9.88 | 10.03 | 9.94 | qfq | 9,390,058 | 94,648,677 | 0.60% |
| 2025-09-03 | 10.22 | 10.30 | 9.95 | 9.97 | 9.88 | qfq | 8,964,800 | 90,629,022 | -2.16% |
| 2025-09-02 | 10.47 | 10.47 | 10.03 | 10.19 | 10.10 | qfq | 11,549,200 | 118,304,950 | -2.67% |
| 2025-09-01 | 10.20 | 10.48 | 10.13 | 10.47 | 10.38 | qfq | 10,844,301 | 112,225,247 | 2.65% |
| 2025-08-29 | 10.20 | 10.34 | 10.10 | 10.20 | 10.11 | qfq | 9,987,980 | 102,336,593 | -0.39% |
| 2025-08-28 | 10.39 | 10.46 | 9.85 | 10.24 | 10.15 | qfq | 19,185,783 | 195,211,330 | -0.97% |
| 2025-08-27 | 10.62 | 10.71 | 10.33 | 10.34 | 10.25 | qfq | 18,692,900 | 196,383,552 | -2.54% |
| 2025-08-26 | 10.69 | 10.73 | 10.58 | 10.61 | 10.51 | qfq | 14,536,324 | 154,711,396 | -1.21% |
| 2025-08-25 | 10.81 | 10.90 | 10.59 | 10.74 | 10.64 | qfq | 19,591,904 | 210,198,240 | 0.37% |
| 2025-08-22 | 10.92 | 10.94 | 10.60 | 10.70 | 10.60 | qfq | 17,345,999 | 186,095,906 | -1.20% |
| 2025-08-21 | 11.05 | 11.05 | 10.79 | 10.83 | 10.73 | qfq | 15,873,760 | 173,026,584 | -1.55% |
| 2025-08-20 | 11.09 | 11.18 | 10.76 | 11.00 | 10.90 | qfq | 23,961,560 | 262,195,204 | -1.52% |
| 2025-08-19 | 10.68 | 11.66 | 10.68 | 11.17 | 11.07 | qfq | 42,484,680 | 475,589,594 | 4.20% |
| 2025-08-18 | 10.59 | 10.79 | 10.59 | 10.72 | 10.62 | qfq | 17,760,060 | 189,830,550 | 0.66% |
| 2025-08-15 | 10.55 | 10.70 | 10.45 | 10.65 | 10.55 | qfq | 15,694,800 | 166,263,087 | 1.04% |
| 2025-08-14 | 10.88 | 10.94 | 10.52 | 10.54 | 10.45 | qfq | 17,836,660 | 190,980,889 | -3.04% |
| 2025-08-13 | 10.57 | 10.98 | 10.35 | 10.87 | 10.77 | qfq | 27,250,480 | 291,633,626 | 2.55% |
| 2025-08-12 | 10.72 | 11.10 | 10.49 | 10.60 | 10.50 | qfq | 18,463,140 | 197,661,975 | -1.40% |
| 2025-08-11 | 10.46 | 10.82 | 10.46 | 10.75 | 10.65 | qfq | 19,286,380 | 205,542,279 | 2.38% |
| 2025-08-08 | 10.43 | 10.65 | 10.26 | 10.50 | 10.41 | qfq | 20,688,500 | 216,920,979 | 0.57% |
| 2025-08-07 | 10.52 | 10.64 | 10.26 | 10.44 | 10.35 | qfq | 21,496,920 | 224,061,258 | -1.42% |
| 2025-08-06 | 10.83 | 10.95 | 10.54 | 10.59 | 10.49 | qfq | 26,058,480 | 277,839,877 | -2.40% |
| 2025-08-05 | 11.01 | 11.24 | 10.83 | 10.85 | 10.75 | qfq | 23,045,801 | 252,311,017 | -2.08% |
| 2025-08-04 | 11.01 | 11.08 | 10.63 | 11.08 | 10.98 | qfq | 29,264,101 | 317,982,185 | -0.89% |
| 2025-08-01 | 11.43 | 11.62 | 11.15 | 11.18 | 11.08 | qfq | 35,150,341 | 400,010,969 | -0.97% |
| 2025-07-31 | 11.67 | 11.75 | 11.27 | 11.29 | 11.19 | qfq | 50,129,161 | 575,692,483 | -2.67% |
| 2025-07-30 | 10.89 | 12.31 | 10.74 | 11.60 | 11.50 | qfq | 68,707,800 | 800,769,565 | 6.42% |
| 2025-07-29 | 10.54 | 10.98 | 10.39 | 10.90 | 10.80 | qfq | 38,603,060 | 416,311,166 | 3.22% |
| 2025-07-28 | 10.42 | 10.76 | 10.42 | 10.56 | 10.47 | qfq | 18,532,304 | 196,480,540 | 1.44% |
| 2025-07-25 | 10.55 | 10.71 | 10.36 | 10.41 | 10.32 | qfq | 20,440,420 | 215,083,364 | -1.33% |
| 2025-07-24 | 10.40 | 10.73 | 10.36 | 10.55 | 10.46 | qfq | 17,176,740 | 180,912,464 | 1.74% |
| 2025-07-23 | 10.41 | 10.60 | 10.30 | 10.37 | 10.28 | qfq | 18,877,200 | 196,900,103 | -1.14% |
| 2025-07-22 | 10.67 | 10.73 | 10.45 | 10.49 | 10.40 | qfq | 23,387,764 | 246,729,445 | -2.69% |
| 2025-07-21 | 10.62 | 10.91 | 10.42 | 10.78 | 10.68 | qfq | 26,690,340 | 285,090,074 | 0.75% |
| 2025-07-18 | 10.81 | 10.84 | 10.41 | 10.70 | 10.60 | qfq | 28,066,400 | 296,430,259 | -0.83% |
| 2025-07-17 | 10.56 | 11.10 | 10.44 | 10.79 | 10.69 | qfq | 43,572,680 | 469,032,508 | 2.66% |
| 2025-07-16 | 10.09 | 10.74 | 9.97 | 10.51 | 10.42 | qfq | 36,773,560 | 382,936,076 | 3.85% |
| 2025-07-15 | 10.19 | 10.33 | 10.00 | 10.12 | 10.03 | qfq | 17,623,300 | 177,943,184 | -1.08% |
| 2025-07-14 | 10.07 | 10.38 | 9.98 | 10.23 | 10.14 | qfq | 22,482,581 | 230,704,917 | 1.19% |
| 2025-07-11 | 10.05 | 10.22 | 9.88 | 10.11 | 10.02 | qfq | 23,985,640 | 240,782,475 | 0.90% |
| 2025-07-10 | 9.62 | 10.47 | 9.53 | 10.02 | 9.93 | qfq | 38,675,136 | 390,256,496 | 4.48% |
| 2025-07-09 | 9.74 | 9.75 | 9.56 | 9.59 | 9.50 | qfq | 11,211,500 | 107,800,383 | -1.64% |
| 2025-07-08 | 9.62 | 9.96 | 9.61 | 9.75 | 9.66 | qfq | 13,280,496 | 129,852,730 | 0.93% |
| 2025-07-07 | 9.77 | 9.87 | 9.62 | 9.66 | 9.57 | qfq | 9,421,800 | 91,461,789 | -0.92% |
| 2025-07-04 | 9.95 | 9.97 | 9.73 | 9.75 | 9.66 | qfq | 14,179,100 | 139,268,663 | -2.01% |
| 2025-07-03 | 9.73 | 9.95 | 9.60 | 9.95 | 9.86 | qfq | 14,303,080 | 140,614,561 | 2.58% |
| 2025-07-02 | 9.82 | 9.98 | 9.64 | 9.70 | 9.61 | qfq | 14,570,753 | 142,324,031 | -1.12% |
| 2025-07-01 | 9.69 | 9.84 | 9.50 | 9.81 | 9.72 | qfq | 18,617,800 | 180,643,636 | 1.98% |
| 2025-06-30 | 9.38 | 9.66 | 9.16 | 9.62 | 9.53 | qfq | 17,601,500 | 165,870,754 | 2.23% |
| 2025-06-27 | 9.20 | 9.54 | 9.16 | 9.41 | 9.33 | qfq | 16,539,300 | 155,225,707 | 2.28% |
| 2025-06-26 | 9.35 | 9.35 | 9.10 | 9.20 | 9.12 | qfq | 12,755,500 | 117,231,233 | -1.71% |
| 2025-06-25 | 9.64 | 9.69 | 9.23 | 9.36 | 9.28 | qfq | 16,411,500 | 154,316,472 | -2.90% |
| 2025-06-24 | 9.37 | 10.08 | 9.32 | 9.64 | 9.55 | qfq | 22,577,540 | 218,376,128 | 3.88% |
| 2025-06-23 | 8.98 | 9.35 | 8.95 | 9.28 | 9.20 | qfq | 12,694,099 | 116,645,065 | 2.20% |
| 2025-06-20 | 9.14 | 9.19 | 8.99 | 9.08 | 9.00 | qfq | 12,243,220 | 111,113,609 | -0.66% |
| 2025-06-19 | 9.50 | 9.58 | 9.11 | 9.14 | 9.06 | qfq | 21,544,400 | 200,308,388 | -4.89% |
| 2025-06-18 | 9.98 | 10.11 | 9.58 | 9.61 | 9.46 | qfq | 29,212,420 | 285,998,826 | -5.60% |
| 2025-06-17 | 10.15 | 10.67 | 10.02 | 10.18 | 10.02 | qfq | 35,738,860 | 366,671,979 | 2.00% |
| 2025-06-16 | 9.90 | 10.10 | 9.74 | 9.98 | 9.82 | qfq | 16,380,165 | 163,124,663 | 0.81% |
| 2025-06-13 | 10.18 | 10.43 | 9.87 | 9.90 | 9.74 | qfq | 29,486,900 | 296,192,393 | -3.98% |
| 2025-06-12 | 10.23 | 10.47 | 10.07 | 10.31 | 10.14 | qfq | 27,127,460 | 278,887,242 | 0.59% |
| 2025-06-11 | 10.57 | 10.72 | 10.18 | 10.25 | 10.09 | qfq | 33,461,013 | 346,508,932 | -1.44% |
| 2025-06-10 | 10.22 | 10.98 | 10.12 | 10.40 | 10.23 | qfq | 53,816,053 | 565,262,435 | 1.86% |
| 2025-06-09 | 9.89 | 10.38 | 9.80 | 10.21 | 10.05 | qfq | 33,133,020 | 338,544,774 | 3.03% |
| 2025-06-06 | 10.04 | 10.29 | 9.79 | 9.91 | 9.75 | qfq | 26,453,400 | 263,119,195 | -1.39% |
| 2025-06-05 | 10.58 | 10.60 | 9.90 | 10.05 | 9.89 | qfq | 42,270,280 | 427,855,729 | -5.10% |
| 2025-06-04 | 10.32 | 11.01 | 10.11 | 10.59 | 10.42 | qfq | 51,086,085 | 537,998,556 | 2.02% |
| 2025-06-03 | 9.66 | 10.60 | 9.60 | 10.38 | 10.21 | qfq | 58,237,345 | 598,801,275 | 2.57% |
| 2025-05-30 | 9.24 | 10.88 | 9.24 | 10.12 | 9.96 | qfq | 66,669,515 | 679,681,258 | 8.35% |
| 2025-05-29 | 9.07 | 9.69 | 8.88 | 9.34 | 9.19 | qfq | 40,257,980 | 375,842,319 | 1.52% |
| 2025-05-28 | 9.10 | 9.30 | 8.93 | 9.20 | 9.05 | qfq | 26,648,160 | 242,769,029 | 0.22% |
| 2025-05-27 | 9.36 | 9.60 | 9.14 | 9.18 | 9.03 | qfq | 31,022,866 | 289,202,615 | -3.27% |
| 2025-05-26 | 9.61 | 9.63 | 9.22 | 9.49 | 9.34 | qfq | 39,575,560 | 372,467,513 | -2.16% |
| 2025-05-23 | 9.11 | 9.70 | 9.11 | 9.70 | 9.54 | qfq | 54,671,803 | 519,218,512 | 5.55% |
| 2025-05-22 | 8.91 | 9.55 | 8.66 | 9.19 | 9.04 | qfq | 48,796,980 | 445,694,681 | 2.34% |
| 2025-05-21 | 8.94 | 9.12 | 8.72 | 8.98 | 8.84 | qfq | 34,657,466 | 309,775,864 | 0.56% |
| 2025-05-20 | 8.57 | 9.35 | 8.48 | 8.93 | 8.79 | qfq | 51,836,174 | 465,361,491 | 4.32% |
| 2025-05-19 | 8.70 | 8.79 | 8.38 | 8.56 | 8.42 | qfq | 39,882,014 | 339,451,487 | -5.31% |
| 2025-05-16 | 8.41 | 9.28 | 8.30 | 9.04 | 8.89 | qfq | 45,639,724 | 397,773,852 | 12.86% |
| 2025-05-15 | 7.95 | 8.09 | 7.90 | 8.01 | 7.88 | qfq | 6,455,198 | 51,708,523 | 0.63% |
| 2025-05-14 | 7.99 | 8.01 | 7.90 | 7.96 | 7.83 | qfq | 4,969,580 | 39,503,767 | -0.13% |
| 2025-05-13 | 8.01 | 8.09 | 7.95 | 7.97 | 7.84 | qfq | 6,437,680 | 51,616,969 | 0.25% |
| 2025-05-12 | 7.96 | 7.98 | 7.88 | 7.95 | 7.82 | qfq | 4,811,900 | 38,145,729 | 0.25% |
| 2025-05-09 | 8.00 | 8.02 | 7.91 | 7.93 | 7.80 | qfq | 4,438,000 | 35,314,045 | -0.88% |
| 2025-05-08 | 7.91 | 8.02 | 7.89 | 8.00 | 7.87 | qfq | 6,646,160 | 52,999,262 | 0.88% |
| 2025-05-07 | 7.99 | 8.00 | 7.84 | 7.93 | 7.80 | qfq | 8,396,400 | 66,498,614 | -0.63% |
| 2025-05-06 | 7.81 | 7.98 | 7.75 | 7.98 | 7.85 | qfq | 8,057,190 | 63,447,402 | 2.84% |
| 2025-04-30 | 7.70 | 7.84 | 7.70 | 7.76 | 7.64 | qfq | 4,501,480 | 34,944,681 | 0.39% |
| 2025-04-29 | 7.60 | 7.74 | 7.56 | 7.73 | 7.61 | qfq | 4,480,220 | 34,476,315 | 1.71% |
| 2025-04-28 | 7.68 | 7.68 | 7.47 | 7.60 | 7.48 | qfq | 6,612,387 | 50,101,867 | -1.17% |
| 2025-04-25 | 7.80 | 7.88 | 7.68 | 7.69 | 7.57 | qfq | 7,331,400 | 56,795,515 | -1.03% |
| 2025-04-24 | 7.71 | 7.85 | 7.69 | 7.77 | 7.65 | qfq | 7,018,200 | 54,650,984 | 0.65% |
| 2025-04-23 | 7.75 | 7.82 | 7.69 | 7.72 | 7.60 | qfq | 4,730,500 | 36,612,048 | -0.39% |
| 2025-04-22 | 7.67 | 7.78 | 7.62 | 7.75 | 7.63 | qfq | 5,813,900 | 44,791,510 | 1.04% |
| 2025-04-21 | 7.50 | 7.72 | 7.46 | 7.67 | 7.55 | qfq | 4,819,300 | 36,738,259 | 1.72% |
| 2025-04-18 | 7.57 | 7.73 | 7.46 | 7.54 | 7.42 | qfq | 5,790,300 | 43,741,366 | -0.40% |
| 2025-04-17 | 7.49 | 7.66 | 7.49 | 7.57 | 7.45 | qfq | 4,863,260 | 36,922,408 | 0.53% |
| 2025-04-16 | 7.65 | 7.71 | 7.38 | 7.53 | 7.41 | qfq | 6,622,300 | 49,896,294 | -2.21% |
| 2025-04-15 | 7.82 | 7.82 | 7.63 | 7.70 | 7.58 | qfq | 5,746,100 | 44,176,121 | -0.26% |
| 2025-04-14 | 7.65 | 7.83 | 7.60 | 7.72 | 7.60 | qfq | 7,210,200 | 55,772,994 | 2.25% |
| 2025-04-11 | 7.51 | 7.70 | 7.47 | 7.55 | 7.43 | qfq | 7,155,600 | 54,241,404 | -0.79% |
| 2025-04-10 | 7.56 | 7.72 | 7.50 | 7.61 | 7.49 | qfq | 9,664,590 | 73,841,884 | 2.98% |
| 2025-04-09 | 7.20 | 7.47 | 6.71 | 7.39 | 7.27 | qfq | 13,627,080 | 96,343,665 | 0.41% |
| 2025-04-08 | 7.16 | 7.63 | 7.14 | 7.36 | 7.24 | qfq | 10,808,626 | 79,541,281 | 3.37% |
| 2025-04-07 | 8.19 | 8.21 | 6.94 | 7.12 | 7.01 | qfq | 14,975,800 | 111,781,690 | -16.92% |
| 2025-04-03 | 8.46 | 8.73 | 8.42 | 8.57 | 8.43 | qfq | 7,904,900 | 67,895,628 | 0.71% |
| 2025-04-02 | 8.64 | 8.70 | 8.48 | 8.51 | 8.37 | qfq | 7,142,500 | 61,253,478 | -1.50% |
| 2025-04-01 | 8.25 | 8.85 | 8.25 | 8.64 | 8.50 | qfq | 14,170,880 | 122,578,968 | 5.11% |
| 2025-03-31 | 8.29 | 8.38 | 8.08 | 8.22 | 8.09 | qfq | 6,615,700 | 54,271,024 | -1.91% |
| 2025-03-28 | 8.45 | 8.68 | 8.37 | 8.38 | 8.25 | qfq | 7,433,577 | 63,409,033 | -1.30% |
| 2025-03-27 | 8.40 | 8.54 | 8.19 | 8.49 | 8.35 | qfq | 6,526,700 | 54,694,504 | 1.07% |
| 2025-03-26 | 8.20 | 8.50 | 8.17 | 8.40 | 8.26 | qfq | 8,079,711 | 67,704,112 | 2.19% |
| 2025-03-25 | 8.28 | 8.29 | 8.04 | 8.22 | 8.09 | qfq | 10,330,260 | 84,421,666 | -0.84% |
| 2025-03-24 | 8.61 | 8.73 | 8.13 | 8.29 | 8.16 | qfq | 11,574,700 | 97,347,442 | -4.60% |
| 2025-03-21 | 8.87 | 9.14 | 8.66 | 8.69 | 8.55 | qfq | 9,869,780 | 87,091,137 | -1.92% |
| 2025-03-20 | 8.96 | 9.02 | 8.83 | 8.86 | 8.72 | qfq | 7,925,260 | 70,313,971 | -1.12% |
| 2025-03-19 | 8.98 | 9.12 | 8.91 | 8.96 | 8.82 | qfq | 10,110,600 | 91,032,975 | 0.11% |
| 2025-03-18 | 8.94 | 8.99 | 8.89 | 8.95 | 8.81 | qfq | 6,652,560 | 59,476,444 | 0.34% |
| 2025-03-17 | 9.03 | 9.04 | 8.89 | 8.92 | 8.78 | qfq | 8,447,560 | 75,619,536 | -1.22% |
| 2025-03-14 | 8.73 | 9.05 | 8.70 | 9.03 | 8.88 | qfq | 13,172,840 | 117,590,305 | 2.85% |
| 2025-03-13 | 8.72 | 8.94 | 8.61 | 8.78 | 8.64 | qfq | 8,896,020 | 77,952,041 | 0.34% |
| 2025-03-12 | 8.77 | 8.80 | 8.67 | 8.75 | 8.61 | qfq | 4,880,600 | 42,672,612 | 0.11% |
| 2025-03-11 | 8.67 | 8.74 | 8.58 | 8.74 | 8.60 | qfq | 4,932,200 | 42,688,759 | 0.00% |
| 2025-03-10 | 8.65 | 8.84 | 8.63 | 8.74 | 8.60 | qfq | 8,297,580 | 72,517,970 | 1.86% |
| 2025-03-07 | 8.70 | 8.72 | 8.55 | 8.58 | 8.44 | qfq | 5,324,620 | 45,924,428 | -1.61% |
| 2025-03-06 | 8.63 | 8.74 | 8.59 | 8.72 | 8.58 | qfq | 4,981,450 | 43,275,140 | 1.28% |
| 2025-03-05 | 8.82 | 8.84 | 8.51 | 8.61 | 8.47 | qfq | 6,747,715 | 58,067,365 | -2.27% |
| 2025-03-04 | 8.69 | 8.81 | 8.61 | 8.81 | 8.67 | qfq | 5,289,954 | 46,222,944 | 1.03% |
| 2025-03-03 | 8.60 | 8.87 | 8.60 | 8.72 | 8.58 | qfq | 6,015,200 | 52,696,786 | 0.93% |
| 2025-02-28 | 9.06 | 9.06 | 8.57 | 8.64 | 8.50 | qfq | 9,571,324 | 84,419,295 | -4.53% |
| 2025-02-27 | 8.94 | 9.09 | 8.82 | 9.05 | 8.90 | qfq | 10,501,160 | 94,331,516 | 1.12% |
| 2025-02-26 | 8.89 | 8.96 | 8.80 | 8.95 | 8.81 | qfq | 6,236,660 | 55,320,597 | 1.13% |
| 2025-02-25 | 8.96 | 9.01 | 8.76 | 8.85 | 8.71 | qfq | 6,991,960 | 62,152,952 | -1.56% |
| 2025-02-24 | 8.88 | 9.01 | 8.80 | 8.99 | 8.85 | qfq | 8,634,260 | 76,979,461 | 0.78% |
| 2025-02-21 | 9.08 | 9.26 | 8.87 | 8.92 | 8.78 | qfq | 9,523,180 | 85,397,201 | -1.00% |
| 2025-02-20 | 8.87 | 9.18 | 8.84 | 9.01 | 8.87 | qfq | 9,813,630 | 88,853,022 | 1.01% |
| 2025-02-19 | 8.80 | 9.09 | 8.65 | 8.92 | 8.78 | qfq | 10,037,564 | 89,104,274 | 1.94% |
| 2025-02-18 | 9.12 | 9.12 | 8.69 | 8.75 | 8.61 | qfq | 10,750,475 | 95,746,732 | -4.27% |
| 2025-02-17 | 9.26 | 9.29 | 9.03 | 9.14 | 8.99 | qfq | 12,574,785 | 115,142,764 | -0.33% |
| 2025-02-14 | 9.11 | 9.38 | 9.07 | 9.17 | 9.02 | qfq | 13,218,250 | 122,016,062 | 0.33% |
| 2025-02-13 | 9.20 | 9.30 | 9.13 | 9.14 | 8.99 | qfq | 9,238,276 | 84,949,552 | -0.54% |
| 2025-02-12 | 9.16 | 9.25 | 9.11 | 9.19 | 9.04 | qfq | 9,750,000 | 89,319,062 | -0.22% |
| 2025-02-11 | 9.41 | 9.45 | 9.15 | 9.21 | 9.06 | qfq | 16,877,589 | 155,570,996 | -3.15% |
| 2025-02-10 | 8.82 | 9.52 | 8.82 | 9.51 | 9.36 | qfq | 29,971,141 | 277,413,853 | 8.31% |
| 2025-02-07 | 8.57 | 8.84 | 8.50 | 8.78 | 8.64 | qfq | 19,095,550 | 166,200,366 | 2.45% |
| 2025-02-06 | 8.50 | 8.57 | 8.37 | 8.57 | 8.43 | qfq | 11,932,499 | 101,195,629 | 0.47% |
| 2025-02-05 | 8.48 | 8.69 | 8.41 | 8.53 | 8.39 | qfq | 15,597,106 | 133,246,677 | 4.28% |
| 2025-01-27 | 8.35 | 8.54 | 8.18 | 8.18 | 8.05 | qfq | 7,060,696 | 58,807,750 | -2.27% |
| 2025-01-24 | 8.26 | 8.38 | 8.17 | 8.37 | 8.24 | qfq | 7,298,300 | 60,439,216 | 0.84% |
| 2025-01-23 | 8.46 | 8.56 | 8.28 | 8.30 | 8.17 | qfq | 9,408,672 | 79,460,584 | -0.60% |
| 2025-01-22 | 8.40 | 8.55 | 8.28 | 8.35 | 8.22 | qfq | 8,149,872 | 68,571,052 | -1.18% |
| 2025-01-21 | 8.68 | 8.77 | 8.35 | 8.45 | 8.31 | qfq | 11,029,712 | 93,542,586 | -2.20% |
| 2025-01-20 | 8.68 | 8.71 | 8.46 | 8.64 | 8.50 | qfq | 12,048,900 | 104,029,039 | 0.23% |
| 2025-01-17 | 8.55 | 8.72 | 8.41 | 8.62 | 8.48 | qfq | 13,925,000 | 119,055,291 | -0.69% |
| 2025-01-16 | 8.64 | 8.86 | 8.63 | 8.68 | 8.54 | qfq | 19,254,632 | 168,249,559 | -0.23% |
| 2025-01-15 | 8.86 | 8.92 | 8.56 | 8.70 | 8.56 | qfq | 21,742,868 | 188,932,679 | -2.79% |
| 2025-01-14 | 8.60 | 8.96 | 8.53 | 8.95 | 8.81 | qfq | 21,820,667 | 190,924,476 | 4.31% |
| 2025-01-13 | 8.76 | 8.85 | 8.33 | 8.58 | 8.44 | qfq | 24,109,469 | 205,225,443 | -4.98% |
| 2025-01-10 | 9.61 | 9.98 | 9.01 | 9.03 | 8.88 | qfq | 35,676,299 | 334,820,992 | -7.57% |
| 2025-01-09 | 10.15 | 10.30 | 9.50 | 9.77 | 9.61 | qfq | 43,372,193 | 427,355,979 | -5.05% |
| 2025-01-08 | 10.13 | 11.48 | 10.12 | 10.29 | 10.12 | qfq | 60,512,429 | 643,061,443 | 1.88% |
| 2025-01-07 | 10.03 | 10.48 | 9.70 | 10.10 | 9.94 | qfq | 58,956,228 | 590,330,512 | 6.77% |
| 2025-01-06 | 8.30 | 9.46 | 8.30 | 9.46 | 9.31 | qfq | 28,617,465 | 260,740,424 | 20.05% |
| 2025-01-03 | 8.12 | 8.33 | 7.87 | 7.88 | 7.75 | qfq | 6,297,200 | 51,095,039 | -2.48% |
| 2025-01-02 | 8.26 | 8.30 | 7.99 | 8.08 | 7.95 | qfq | 3,855,660 | 31,511,689 | -2.06% |
| 2024-12-31 | 8.53 | 8.59 | 8.24 | 8.25 | 8.12 | qfq | 4,677,000 | 39,158,086 | -3.28% |
| 2024-12-30 | 8.62 | 8.63 | 8.41 | 8.53 | 8.39 | qfq | 4,738,660 | 40,241,081 | -1.04% |
| 2024-12-27 | 8.48 | 8.72 | 8.44 | 8.62 | 8.48 | qfq | 4,544,205 | 39,131,445 | 2.01% |
| 2024-12-26 | 8.46 | 8.56 | 8.39 | 8.45 | 8.31 | qfq | 3,368,900 | 28,598,633 | -0.12% |
| 2024-12-25 | 8.63 | 8.73 | 8.27 | 8.46 | 8.32 | qfq | 5,258,600 | 44,486,301 | -1.05% |
| 2024-12-24 | 8.60 | 8.64 | 8.41 | 8.55 | 8.41 | qfq | 4,493,730 | 38,266,142 | 0.12% |
| 2024-12-23 | 8.99 | 8.99 | 8.52 | 8.54 | 8.40 | qfq | 6,080,876 | 52,797,190 | -4.26% |
| 2024-12-20 | 8.69 | 8.98 | 8.68 | 8.92 | 8.78 | qfq | 5,799,800 | 51,430,567 | 2.06% |
| 2024-12-19 | 8.72 | 8.80 | 8.56 | 8.74 | 8.60 | qfq | 4,237,200 | 36,764,468 | -0.68% |
| 2024-12-18 | 8.88 | 8.93 | 8.68 | 8.80 | 8.66 | qfq | 5,106,200 | 44,999,197 | -0.90% |
| 2024-12-17 | 9.22 | 9.25 | 8.83 | 8.88 | 8.74 | qfq | 7,042,660 | 63,314,524 | -4.00% |
| 2024-12-16 | 9.26 | 9.45 | 9.18 | 9.25 | 9.10 | qfq | 4,721,262 | 43,921,057 | 0.33% |
| 2024-12-13 | 9.46 | 9.48 | 9.17 | 9.22 | 9.07 | qfq | 5,973,800 | 55,610,394 | -2.85% |
| 2024-12-12 | 9.40 | 9.51 | 9.29 | 9.49 | 9.34 | qfq | 6,420,930 | 60,621,105 | 0.96% |
| 2024-12-11 | 9.38 | 9.47 | 9.32 | 9.40 | 9.25 | qfq | 6,683,240 | 62,737,463 | 0.21% |
| 2024-12-10 | 9.75 | 9.87 | 9.37 | 9.38 | 9.23 | qfq | 15,610,023 | 149,489,194 | -2.19% |
| 2024-12-09 | 9.53 | 9.78 | 9.52 | 9.59 | 9.44 | qfq | 9,475,723 | 91,213,565 | 0.95% |
| 2024-12-06 | 9.42 | 9.58 | 9.27 | 9.50 | 9.35 | qfq | 7,007,191 | 65,972,733 | 0.85% |
| 2024-12-05 | 9.40 | 9.49 | 9.30 | 9.42 | 9.27 | qfq | 8,398,611 | 78,794,174 | -0.84% |
| 2024-12-04 | 9.46 | 9.87 | 9.28 | 9.50 | 9.35 | qfq | 12,583,200 | 119,919,003 | 0.42% |
| 2024-12-03 | 9.40 | 9.74 | 9.23 | 9.46 | 9.31 | qfq | 9,242,600 | 87,439,476 | 0.64% |
| 2024-12-02 | 9.25 | 9.44 | 9.22 | 9.40 | 9.25 | qfq | 7,533,100 | 70,617,306 | 1.95% |
| 2024-11-29 | 9.08 | 9.22 | 9.00 | 9.22 | 9.07 | qfq | 7,044,980 | 64,544,564 | 1.77% |
| 2024-11-28 | 8.94 | 9.17 | 8.92 | 9.06 | 8.91 | qfq | 6,406,299 | 58,174,398 | 0.67% |
| 2024-11-27 | 8.95 | 9.10 | 8.73 | 9.00 | 8.86 | qfq | 7,777,000 | 69,098,127 | 0.33% |
| 2024-11-26 | 8.98 | 9.19 | 8.93 | 8.97 | 8.83 | qfq | 5,823,400 | 52,917,439 | 0.11% |
| 2024-11-25 | 8.90 | 8.97 | 8.79 | 8.96 | 8.82 | qfq | 4,958,100 | 44,070,152 | 1.93% |
| 2024-11-22 | 9.34 | 9.36 | 8.78 | 8.79 | 8.65 | qfq | 9,126,680 | 82,652,509 | -5.69% |
| 2024-11-21 | 9.33 | 9.37 | 9.13 | 9.32 | 9.17 | qfq | 12,456,468 | 115,124,579 | -0.64% |
| 2024-11-20 | 9.15 | 9.68 | 8.91 | 9.38 | 9.23 | qfq | 18,529,177 | 173,523,367 | 6.83% |
| 2024-11-19 | 8.60 | 8.79 | 8.55 | 8.78 | 8.64 | qfq | 4,528,720 | 39,270,446 | 2.69% |
| 2024-11-18 | 8.79 | 8.87 | 8.52 | 8.55 | 8.41 | qfq | 5,925,385 | 51,328,263 | -2.17% |
| 2024-11-15 | 8.96 | 9.05 | 8.73 | 8.74 | 8.60 | qfq | 5,752,780 | 51,349,142 | -2.89% |
| 2024-11-14 | 9.26 | 9.28 | 8.99 | 9.00 | 8.86 | qfq | 6,219,419 | 56,633,324 | -2.81% |
| 2024-11-13 | 9.37 | 9.52 | 9.09 | 9.26 | 9.11 | qfq | 8,952,520 | 82,869,932 | -2.11% |
| 2024-11-12 | 9.29 | 9.70 | 9.25 | 9.46 | 9.31 | qfq | 14,436,940 | 137,541,221 | 1.61% |
| 2024-11-11 | 9.21 | 9.34 | 9.15 | 9.31 | 9.16 | qfq | 7,532,460 | 69,573,461 | 1.09% |
| 2024-11-08 | 9.45 | 9.53 | 9.18 | 9.21 | 9.06 | qfq | 10,118,080 | 94,325,381 | -1.92% |
| 2024-11-07 | 8.91 | 9.40 | 8.86 | 9.39 | 9.24 | qfq | 12,955,800 | 119,772,659 | 5.27% |
| 2024-11-06 | 9.00 | 9.06 | 8.85 | 8.92 | 8.78 | qfq | 6,326,460 | 56,658,203 | -0.56% |
| 2024-11-05 | 8.94 | 9.02 | 8.83 | 8.97 | 8.83 | qfq | 5,845,940 | 52,217,973 | 1.36% |
| 2024-11-04 | 8.72 | 8.92 | 8.69 | 8.85 | 8.71 | qfq | 4,952,800 | 43,765,666 | 1.49% |
| 2024-11-01 | 9.05 | 9.15 | 8.65 | 8.72 | 8.58 | qfq | 7,336,820 | 64,725,911 | -3.86% |
| 2024-10-31 | 8.89 | 9.25 | 8.80 | 9.07 | 8.92 | qfq | 8,268,057 | 74,695,036 | 2.83% |
| 2024-10-30 | 9.03 | 9.06 | 8.70 | 8.82 | 8.68 | qfq | 6,196,400 | 54,854,574 | -2.33% |
| 2024-10-29 | 9.35 | 9.37 | 8.96 | 9.03 | 8.88 | qfq | 10,156,460 | 92,749,817 | -2.80% |
| 2024-10-28 | 8.98 | 9.37 | 8.90 | 9.29 | 9.14 | qfq | 13,403,120 | 122,843,898 | 4.03% |
| 2024-10-25 | 8.85 | 9.00 | 8.60 | 8.93 | 8.79 | qfq | 7,912,700 | 70,210,568 | 1.25% |
| 2024-10-24 | 8.89 | 9.17 | 8.82 | 8.82 | 8.68 | qfq | 10,916,726 | 98,110,299 | 0.00% |
| 2024-10-23 | 9.04 | 9.04 | 8.80 | 8.82 | 8.68 | qfq | 8,180,780 | 72,831,384 | -2.43% |
| 2024-10-22 | 8.78 | 9.06 | 8.75 | 9.04 | 8.89 | qfq | 11,437,986 | 102,098,210 | 2.15% |
| 2024-10-21 | 8.78 | 8.98 | 8.60 | 8.85 | 8.71 | qfq | 11,433,840 | 100,181,220 | 0.45% |
| 2024-10-18 | 8.58 | 8.91 | 8.45 | 8.81 | 8.67 | qfq | 10,730,201 | 93,000,439 | 1.03% |
| 2024-10-17 | 8.92 | 8.95 | 8.48 | 8.72 | 8.58 | qfq | 14,615,147 | 127,157,950 | -3.75% |
| 2024-10-16 | 8.29 | 9.22 | 8.21 | 9.06 | 8.91 | qfq | 19,882,527 | 176,678,985 | 7.99% |
| 2024-10-15 | 8.50 | 8.67 | 8.39 | 8.39 | 8.26 | qfq | 5,099,680 | 43,557,644 | -1.99% |
| 2024-10-14 | 8.36 | 8.58 | 8.13 | 8.56 | 8.42 | qfq | 5,699,500 | 47,869,162 | 3.38% |
| 2024-10-11 | 8.62 | 8.74 | 8.16 | 8.28 | 8.15 | qfq | 6,437,484 | 54,112,857 | -4.94% |
| 2024-10-10 | 8.91 | 9.10 | 8.58 | 8.71 | 8.57 | qfq | 7,667,980 | 67,736,796 | 0.11% |
| 2024-10-09 | 9.75 | 9.79 | 8.70 | 8.70 | 8.56 | qfq | 12,540,020 | 115,338,658 | -13.00% |
| 2024-10-08 | 10.55 | 10.55 | 9.31 | 10.00 | 9.84 | qfq | 18,096,240 | 178,791,069 | 11.23% |
| 2024-09-30 | 8.39 | 9.13 | 8.10 | 8.99 | 8.85 | qfq | 14,180,100 | 122,447,027 | 13.37% |
| 2024-09-27 | 7.51 | 8.15 | 7.48 | 7.93 | 7.80 | qfq | 9,645,807 | 75,105,460 | 7.02% |
| 2024-09-26 | 7.22 | 7.42 | 7.20 | 7.41 | 7.29 | qfq | 3,848,000 | 28,183,802 | 2.07% |
| 2024-09-25 | 7.13 | 7.42 | 7.13 | 7.26 | 7.14 | qfq | 6,223,800 | 45,468,954 | 1.97% |
| 2024-09-24 | 6.96 | 7.12 | 6.91 | 7.12 | 7.01 | qfq | 4,347,019 | 30,588,121 | 2.59% |
| 2024-09-23 | 6.99 | 7.01 | 6.91 | 6.94 | 6.83 | qfq | 2,639,880 | 18,349,587 | -0.14% |
| 2024-09-20 | 7.02 | 7.02 | 6.87 | 6.95 | 6.84 | qfq | 4,030,006 | 27,940,393 | -1.00% |
| 2024-09-19 | 6.90 | 7.07 | 6.80 | 7.02 | 6.91 | qfq | 5,262,740 | 36,633,284 | 1.74% |
| 2024-09-18 | 7.02 | 7.10 | 6.75 | 6.90 | 6.79 | qfq | 8,791,246 | 60,359,659 | -5.09% |
| 2024-09-13 | 7.13 | 7.59 | 7.01 | 7.27 | 7.15 | qfq | 12,205,000 | 89,394,914 | 3.27% |
| 2024-09-12 | 6.95 | 7.13 | 6.95 | 7.04 | 6.93 | qfq | 3,966,800 | 28,026,560 | 1.00% |
| 2024-09-11 | 7.00 | 7.12 | 6.96 | 6.97 | 6.86 | qfq | 2,993,500 | 21,024,500 | -0.85% |
| 2024-09-10 | 7.05 | 7.09 | 6.91 | 7.03 | 6.92 | qfq | 2,944,900 | 20,602,290 | 0.00% |
| 2024-09-09 | 6.95 | 7.15 | 6.91 | 7.03 | 6.92 | qfq | 4,177,259 | 29,529,899 | 0.14% |
| 2024-09-06 | 7.25 | 7.31 | 6.97 | 7.02 | 6.91 | qfq | 5,191,266 | 36,681,454 | -2.23% |
| 2024-09-05 | 7.16 | 7.27 | 7.08 | 7.18 | 7.06 | qfq | 6,781,230 | 48,483,166 | -0.55% |
| 2024-09-04 | 7.52 | 7.60 | 7.20 | 7.22 | 7.10 | qfq | 11,767,400 | 86,170,820 | -5.62% |
| 2024-09-03 | 7.33 | 7.94 | 7.14 | 7.65 | 7.53 | qfq | 13,784,633 | 104,800,203 | 3.66% |
| 2024-09-02 | 7.81 | 8.15 | 7.34 | 7.38 | 7.26 | qfq | 16,701,662 | 129,388,902 | -1.34% |
| 2024-08-30 | 6.78 | 8.19 | 6.75 | 7.48 | 7.36 | qfq | 12,980,606 | 95,009,173 | 9.20% |
| 2024-08-29 | 7.07 | 7.07 | 6.72 | 6.85 | 6.74 | qfq | 8,376,900 | 57,030,872 | -5.65% |
| 2024-08-28 | 7.20 | 7.36 | 7.11 | 7.26 | 7.14 | qfq | 2,710,900 | 19,681,132 | 0.83% |
| 2024-08-27 | 7.10 | 7.36 | 7.10 | 7.20 | 7.08 | qfq | 3,668,600 | 26,561,150 | 0.28% |
| 2024-08-26 | 7.09 | 7.23 | 7.05 | 7.18 | 7.06 | qfq | 2,080,900 | 14,904,194 | 0.70% |
| 2024-08-23 | 7.38 | 7.40 | 7.07 | 7.13 | 7.02 | qfq | 3,634,500 | 26,061,286 | -2.86% |
| 2024-08-22 | 7.48 | 7.59 | 7.33 | 7.34 | 7.22 | qfq | 2,227,760 | 16,567,924 | -2.00% |
| 2024-08-21 | 7.54 | 7.61 | 7.46 | 7.49 | 7.37 | qfq | 2,567,400 | 19,294,920 | -1.19% |
| 2024-08-20 | 7.77 | 7.79 | 7.56 | 7.58 | 7.46 | qfq | 2,420,100 | 18,497,234 | -2.57% |
| 2024-08-19 | 7.91 | 7.92 | 7.74 | 7.78 | 7.65 | qfq | 3,131,800 | 24,460,825 | -1.77% |
| 2024-08-16 | 7.77 | 7.95 | 7.66 | 7.92 | 7.79 | qfq | 4,504,200 | 35,317,654 | 1.93% |
| 2024-08-15 | 7.73 | 7.91 | 7.70 | 7.77 | 7.65 | qfq | 3,476,266 | 27,126,918 | 0.13% |
| 2024-08-14 | 7.85 | 7.88 | 7.70 | 7.76 | 7.64 | qfq | 3,502,900 | 27,224,452 | -1.27% |
| 2024-08-13 | 7.94 | 7.94 | 7.72 | 7.86 | 7.73 | qfq | 5,536,422 | 43,316,437 | -1.38% |
| 2024-08-12 | 7.66 | 8.15 | 7.65 | 7.97 | 7.84 | qfq | 8,416,804 | 67,001,555 | 3.24% |
| 2024-08-09 | 7.96 | 8.00 | 7.70 | 7.72 | 7.60 | qfq | 5,060,800 | 39,506,651 | -2.89% |
| 2024-08-08 | 7.66 | 7.96 | 7.62 | 7.95 | 7.82 | qfq | 7,247,800 | 57,122,358 | 3.25% |
| 2024-08-07 | 7.80 | 7.82 | 7.67 | 7.70 | 7.58 | qfq | 3,209,400 | 24,831,839 | -1.03% |
| 2024-08-06 | 7.78 | 7.79 | 7.56 | 7.78 | 7.65 | qfq | 4,542,200 | 34,963,645 | 3.32% |
| 2024-08-05 | 7.68 | 7.79 | 7.52 | 7.53 | 7.41 | qfq | 5,280,900 | 40,437,666 | -1.95% |
| 2024-08-02 | 7.58 | 7.97 | 7.55 | 7.68 | 7.56 | qfq | 7,183,220 | 55,883,796 | 0.79% |
| 2024-08-01 | 7.49 | 7.65 | 7.49 | 7.62 | 7.50 | qfq | 3,992,100 | 30,250,939 | 1.74% |
| 2024-07-31 | 7.24 | 7.50 | 7.18 | 7.49 | 7.37 | qfq | 3,591,020 | 26,526,131 | 3.45% |
| 2024-07-30 | 7.18 | 7.28 | 7.16 | 7.24 | 7.12 | qfq | 1,592,560 | 11,509,588 | 0.84% |
| 2024-07-29 | 7.30 | 7.30 | 7.15 | 7.18 | 7.06 | qfq | 1,871,120 | 13,472,751 | -0.69% |
| 2024-07-26 | 7.09 | 7.26 | 7.08 | 7.23 | 7.11 | qfq | 2,607,200 | 18,714,661 | 2.12% |
| 2024-07-25 | 7.06 | 7.16 | 6.99 | 7.08 | 6.97 | qfq | 2,348,300 | 16,630,648 | 0.28% |
| 2024-07-24 | 7.25 | 7.25 | 6.98 | 7.06 | 6.95 | qfq | 3,461,600 | 24,468,195 | -1.67% |
| 2024-07-23 | 7.34 | 7.39 | 7.18 | 7.18 | 7.06 | qfq | 2,286,257 | 16,593,851 | -1.91% |
| 2024-07-22 | 7.28 | 7.37 | 7.24 | 7.32 | 7.20 | qfq | 2,186,578 | 15,988,618 | 0.00% |
| 2024-07-19 | 7.30 | 7.35 | 7.20 | 7.32 | 7.20 | qfq | 2,044,198 | 14,904,436 | 0.14% |
| 2024-07-18 | 7.26 | 7.33 | 7.09 | 7.31 | 7.19 | qfq | 3,261,920 | 23,581,391 | 0.83% |
| 2024-07-17 | 7.35 | 7.38 | 7.24 | 7.25 | 7.13 | qfq | 2,538,800 | 18,521,459 | -0.68% |
| 2024-07-16 | 7.38 | 7.46 | 7.22 | 7.30 | 7.18 | qfq | 4,441,600 | 32,431,889 | -1.08% |
| 2024-07-15 | 7.55 | 7.57 | 7.33 | 7.38 | 7.26 | qfq | 2,542,360 | 18,803,468 | -2.51% |
| 2024-07-12 | 7.60 | 7.72 | 7.53 | 7.57 | 7.45 | qfq | 3,268,740 | 24,907,259 | 0.13% |
| 2024-07-11 | 7.43 | 7.63 | 7.43 | 7.56 | 7.44 | qfq | 4,681,120 | 35,275,638 | 3.85% |
| 2024-07-10 | 7.45 | 7.50 | 7.28 | 7.28 | 7.16 | qfq | 3,318,088 | 24,477,453 | -2.54% |
| 2024-07-09 | 7.42 | 7.48 | 7.20 | 7.47 | 7.35 | qfq | 4,581,032 | 33,682,503 | 0.27% |
| 2024-07-08 | 7.69 | 7.77 | 7.39 | 7.45 | 7.33 | qfq | 4,072,670 | 30,566,051 | -4.12% |
| 2024-07-05 | 7.36 | 7.79 | 7.30 | 7.77 | 7.65 | qfq | 3,791,080 | 28,631,049 | 5.28% |
| 2024-07-04 | 7.64 | 7.66 | 7.35 | 7.38 | 7.26 | qfq | 2,569,760 | 19,097,312 | -2.89% |
| 2024-07-03 | 7.66 | 7.75 | 7.56 | 7.60 | 7.48 | qfq | 1,959,100 | 14,965,641 | -1.30% |
| 2024-07-02 | 7.61 | 7.75 | 7.56 | 7.70 | 7.58 | qfq | 2,734,833 | 21,013,909 | 1.18% |
| 2024-07-01 | 7.42 | 7.62 | 7.41 | 7.61 | 7.49 | qfq | 2,464,873 | 18,541,113 | 1.47% |
| 2024-06-28 | 7.56 | 7.65 | 7.47 | 7.50 | 7.38 | qfq | 2,609,700 | 19,731,291 | -1.32% |
| 2024-06-27 | 7.71 | 7.82 | 7.60 | 7.60 | 7.37 | qfq | 2,863,400 | 21,998,734 | -2.06% |
| 2024-06-26 | 7.53 | 7.76 | 7.53 | 7.76 | 7.52 | qfq | 2,842,538 | 21,757,116 | 2.37% |
| 2024-06-25 | 7.57 | 7.71 | 7.50 | 7.58 | 7.35 | qfq | 2,530,990 | 19,190,986 | -0.13% |
| 2024-06-24 | 7.90 | 7.90 | 7.44 | 7.59 | 7.36 | qfq | 4,611,700 | 35,094,357 | -4.77% |
| 2024-06-21 | 7.85 | 7.99 | 7.69 | 7.97 | 7.73 | qfq | 3,921,217 | 30,894,892 | 1.40% |
| 2024-06-20 | 7.90 | 8.23 | 7.80 | 7.86 | 7.62 | qfq | 4,783,156 | 38,380,020 | -1.01% |
| 2024-06-19 | 7.92 | 7.98 | 7.87 | 7.94 | 7.70 | qfq | 1,918,073 | 15,216,491 | 0.13% |
| 2024-06-18 | 7.87 | 7.96 | 7.83 | 7.93 | 7.69 | qfq | 2,185,293 | 17,284,984 | 0.63% |
| 2024-06-17 | 7.83 | 7.91 | 7.75 | 7.88 | 7.64 | qfq | 2,862,466 | 22,481,966 | 0.25% |
| 2024-06-14 | 7.95 | 7.98 | 7.73 | 7.86 | 7.62 | qfq | 3,720,700 | 29,195,780 | -0.76% |
| 2024-06-13 | 8.03 | 8.07 | 7.86 | 7.92 | 7.68 | qfq | 3,227,201 | 25,550,260 | -1.37% |
| 2024-06-12 | 8.03 | 8.17 | 7.96 | 8.03 | 7.79 | qfq | 4,224,700 | 34,024,777 | 0.00% |
| 2024-06-11 | 7.83 | 8.05 | 7.66 | 8.03 | 7.79 | qfq | 4,605,701 | 36,410,092 | 3.21% |
| 2024-06-07 | 7.64 | 7.83 | 7.59 | 7.78 | 7.54 | qfq | 5,979,080 | 46,190,525 | 3.87% |
| 2024-06-06 | 7.99 | 8.03 | 7.37 | 7.49 | 7.26 | qfq | 7,193,500 | 54,467,348 | -5.31% |
| 2024-06-05 | 8.16 | 8.17 | 7.89 | 7.91 | 7.67 | qfq | 3,491,800 | 27,997,721 | -2.94% |
| 2024-06-04 | 8.22 | 8.23 | 8.03 | 8.15 | 7.90 | qfq | 3,533,740 | 28,676,514 | -0.85% |
| 2024-06-03 | 8.53 | 8.53 | 8.16 | 8.22 | 7.97 | qfq | 3,645,920 | 30,233,229 | -3.63% |
| 2024-05-31 | 8.39 | 8.57 | 8.39 | 8.53 | 8.27 | qfq | 2,324,760 | 19,700,199 | 1.31% |
| 2024-05-30 | 8.48 | 8.53 | 8.37 | 8.42 | 8.16 | qfq | 2,185,960 | 18,437,413 | -0.47% |
| 2024-05-29 | 8.54 | 8.58 | 8.42 | 8.46 | 8.20 | qfq | 2,336,400 | 19,825,039 | -0.70% |
| 2024-05-28 | 8.61 | 8.68 | 8.51 | 8.52 | 8.26 | qfq | 4,207,481 | 36,069,348 | -2.29% |
| 2024-05-27 | 8.60 | 8.94 | 8.41 | 8.72 | 8.46 | qfq | 6,746,500 | 58,431,404 | 1.99% |
| 2024-05-24 | 8.69 | 8.76 | 8.53 | 8.55 | 8.29 | qfq | 3,148,780 | 27,221,126 | -1.61% |
| 2024-05-23 | 8.94 | 8.96 | 8.64 | 8.69 | 8.43 | qfq | 3,437,700 | 30,091,219 | -2.80% |
| 2024-05-22 | 9.00 | 9.04 | 8.91 | 8.94 | 8.67 | qfq | 2,233,500 | 20,012,952 | -0.11% |
| 2024-05-21 | 9.05 | 9.08 | 8.89 | 8.95 | 8.68 | qfq | 2,600,000 | 23,244,453 | -1.10% |
| 2024-05-20 | 9.09 | 9.16 | 9.00 | 9.05 | 8.78 | qfq | 3,355,400 | 30,429,210 | -0.44% |
| 2024-05-17 | 9.01 | 9.14 | 8.98 | 9.09 | 8.81 | qfq | 3,064,200 | 27,730,308 | 0.89% |
| 2024-05-16 | 9.06 | 9.12 | 8.98 | 9.01 | 8.74 | qfq | 3,262,300 | 29,498,593 | -0.55% |
| 2024-05-15 | 9.18 | 9.18 | 9.01 | 9.06 | 8.79 | qfq | 2,876,400 | 26,102,047 | -1.31% |
| 2024-05-14 | 9.05 | 9.28 | 9.02 | 9.18 | 8.90 | qfq | 3,973,800 | 36,527,196 | 1.55% |
| 2024-05-13 | 9.19 | 9.25 | 9.01 | 9.04 | 8.77 | qfq | 5,332,595 | 48,714,825 | -1.74% |
| 2024-05-10 | 9.41 | 9.53 | 9.18 | 9.20 | 8.92 | qfq | 5,767,200 | 53,698,201 | -3.16% |
| 2024-05-09 | 9.33 | 9.53 | 9.28 | 9.50 | 9.21 | qfq | 6,618,500 | 62,521,943 | 1.93% |
| 2024-05-08 | 9.35 | 9.47 | 9.20 | 9.32 | 9.04 | qfq | 6,905,300 | 64,656,486 | -0.32% |
| 2024-05-07 | 9.19 | 9.43 | 9.12 | 9.35 | 9.07 | qfq | 8,481,801 | 78,686,637 | 1.74% |
| 2024-05-06 | 9.10 | 9.22 | 9.08 | 9.19 | 8.91 | qfq | 5,668,801 | 51,994,413 | 1.77% |
| 2024-04-30 | 8.83 | 9.05 | 8.80 | 9.03 | 8.76 | qfq | 5,280,540 | 47,396,888 | 2.27% |
| 2024-04-29 | 8.53 | 8.84 | 8.53 | 8.83 | 8.56 | qfq | 4,091,300 | 35,898,030 | 2.79% |
| 2024-04-26 | 8.51 | 8.61 | 8.40 | 8.59 | 8.33 | qfq | 4,838,500 | 41,270,121 | 0.00% |
| 2024-04-25 | 8.44 | 8.67 | 8.43 | 8.59 | 8.33 | qfq | 3,275,300 | 28,146,592 | 2.26% |
| 2024-04-24 | 8.37 | 8.40 | 8.24 | 8.40 | 8.15 | qfq | 2,189,700 | 18,267,281 | 0.72% |
| 2024-04-23 | 8.24 | 8.41 | 8.21 | 8.34 | 8.09 | qfq | 3,036,100 | 25,240,250 | 2.08% |
| 2024-04-22 | 8.05 | 8.28 | 7.98 | 8.17 | 7.92 | qfq | 2,343,100 | 19,140,362 | 1.24% |
| 2024-04-19 | 8.25 | 8.25 | 8.02 | 8.07 | 7.83 | qfq | 2,476,600 | 20,087,177 | -1.10% |
| 2024-04-18 | 8.30 | 8.33 | 8.11 | 8.16 | 7.91 | qfq | 2,815,000 | 23,130,271 | -1.21% |
| 2024-04-17 | 7.90 | 8.27 | 7.85 | 8.26 | 8.01 | qfq | 3,920,220 | 32,027,360 | 6.03% |
| 2024-04-16 | 8.31 | 8.37 | 7.79 | 7.79 | 7.55 | qfq | 4,322,620 | 34,323,601 | -6.26% |
| 2024-04-15 | 8.54 | 8.60 | 8.15 | 8.31 | 8.06 | qfq | 4,319,752 | 36,040,355 | -2.24% |
| 2024-04-12 | 8.71 | 8.83 | 8.50 | 8.50 | 8.24 | qfq | 3,116,000 | 26,940,834 | -2.86% |
| 2024-04-11 | 8.73 | 8.91 | 8.69 | 8.75 | 8.48 | qfq | 3,302,074 | 29,084,111 | -0.79% |
| 2024-04-10 | 9.05 | 9.10 | 8.72 | 8.82 | 8.55 | qfq | 3,726,402 | 33,127,194 | -2.86% |
| 2024-04-09 | 8.73 | 9.08 | 8.73 | 9.08 | 8.80 | qfq | 4,579,817 | 41,062,959 | 3.18% |
| 2024-04-08 | 9.13 | 9.16 | 8.77 | 8.80 | 8.53 | qfq | 6,614,530 | 59,126,626 | -5.27% |
| 2024-04-03 | 8.99 | 9.33 | 8.86 | 9.29 | 9.01 | qfq | 7,912,702 | 72,191,396 | 3.11% |
| 2024-04-02 | 9.05 | 9.12 | 8.91 | 9.01 | 8.74 | qfq | 3,376,700 | 30,361,107 | -0.77% |
| 2024-04-01 | 8.87 | 9.08 | 8.85 | 9.08 | 8.80 | qfq | 3,906,779 | 35,087,277 | 2.71% |
| 2024-03-29 | 8.79 | 8.89 | 8.60 | 8.84 | 8.57 | qfq | 2,587,519 | 22,698,840 | 0.91% |
| 2024-03-28 | 8.63 | 8.88 | 8.55 | 8.76 | 8.49 | qfq | 3,688,890 | 32,202,977 | 0.81% |
| 2024-03-27 | 8.78 | 8.95 | 8.68 | 8.69 | 8.43 | qfq | 4,238,676 | 37,512,516 | -1.25% |
| 2024-03-26 | 8.74 | 8.86 | 8.62 | 8.80 | 8.53 | qfq | 4,285,191 | 37,484,040 | 0.46% |
| 2024-03-25 | 9.24 | 9.31 | 8.74 | 8.76 | 8.49 | qfq | 8,227,602 | 73,981,107 | -5.40% |
| 2024-03-22 | 9.49 | 9.53 | 9.14 | 9.26 | 8.98 | qfq | 4,340,900 | 40,244,887 | -2.53% |
| 2024-03-21 | 9.62 | 9.62 | 9.38 | 9.50 | 9.21 | qfq | 4,238,770 | 40,344,128 | -0.63% |
| 2024-03-20 | 9.49 | 9.58 | 9.35 | 9.56 | 9.27 | qfq | 4,814,580 | 45,745,177 | 1.27% |
| 2024-03-19 | 9.65 | 9.65 | 9.39 | 9.44 | 9.15 | qfq | 5,082,960 | 48,232,251 | -0.53% |
| 2024-03-18 | 9.38 | 9.49 | 9.24 | 9.49 | 9.20 | qfq | 5,216,520 | 49,026,596 | 1.61% |
| 2024-03-15 | 9.29 | 9.46 | 9.22 | 9.34 | 9.06 | qfq | 3,869,686 | 36,068,892 | -0.32% |
| 2024-03-14 | 9.55 | 9.73 | 9.19 | 9.37 | 9.09 | qfq | 6,306,900 | 59,652,097 | 0.43% |
| 2024-03-13 | 9.51 | 9.54 | 9.22 | 9.33 | 9.05 | qfq | 6,686,120 | 62,326,444 | -1.89% |
| 2024-03-12 | 9.12 | 9.79 | 9.12 | 9.51 | 9.22 | qfq | 11,948,340 | 113,851,825 | 4.85% |
| 2024-03-11 | 8.92 | 9.07 | 8.86 | 9.07 | 8.79 | qfq | 3,628,800 | 32,619,250 | 2.37% |
| 2024-03-08 | 8.73 | 8.91 | 8.70 | 8.86 | 8.59 | qfq | 2,686,101 | 23,696,767 | 1.49% |
| 2024-03-07 | 8.99 | 9.00 | 8.73 | 8.73 | 8.47 | qfq | 2,967,000 | 26,249,182 | -2.13% |
| 2024-03-06 | 8.94 | 9.07 | 8.81 | 8.92 | 8.65 | qfq | 2,799,900 | 24,992,195 | -0.78% |
| 2024-03-05 | 9.24 | 9.26 | 8.93 | 8.99 | 8.72 | qfq | 3,984,800 | 35,929,893 | -3.02% |
| 2024-03-04 | 9.10 | 9.37 | 9.01 | 9.27 | 8.99 | qfq | 5,149,292 | 47,448,999 | 1.98% |
| 2024-03-01 | 9.05 | 9.12 | 8.96 | 9.09 | 8.81 | qfq | 3,689,300 | 33,377,434 | 0.55% |
| 2024-02-29 | 8.59 | 9.05 | 8.59 | 9.04 | 8.77 | qfq | 4,830,500 | 42,994,687 | 3.08% |
| 2024-02-28 | 9.38 | 9.62 | 8.70 | 8.77 | 8.50 | qfq | 7,624,790 | 70,472,829 | -6.30% |
| 2024-02-27 | 9.06 | 9.36 | 9.00 | 9.36 | 9.08 | qfq | 5,432,200 | 50,035,803 | 2.41% |
| 2024-02-26 | 9.06 | 9.28 | 8.95 | 9.14 | 8.86 | qfq | 6,126,120 | 55,990,902 | 0.66% |
| 2024-02-23 | 8.94 | 9.10 | 8.82 | 9.08 | 8.80 | qfq | 5,522,100 | 49,443,666 | 1.34% |
| 2024-02-22 | 8.72 | 9.04 | 8.68 | 8.96 | 8.69 | qfq | 5,321,580 | 47,151,188 | 1.70% |
| 2024-02-21 | 8.72 | 8.99 | 8.59 | 8.81 | 8.54 | qfq | 5,214,842 | 46,046,870 | -0.11% |
| 2024-02-20 | 8.70 | 9.03 | 8.56 | 8.82 | 8.55 | qfq | 4,465,377 | 39,557,646 | 0.80% |
| 2024-02-19 | 8.54 | 8.83 | 8.54 | 8.75 | 8.48 | qfq | 5,156,892 | 44,764,069 | 2.70% |
| 2024-02-08 | 7.99 | 8.69 | 7.94 | 8.52 | 8.26 | qfq | 6,055,191 | 50,460,818 | 5.97% |
| 2024-02-07 | 8.12 | 8.38 | 7.79 | 8.04 | 7.80 | qfq | 7,336,380 | 59,743,662 | -0.99% |
| 2024-02-06 | 7.18 | 8.32 | 6.89 | 8.12 | 7.87 | qfq | 6,957,480 | 52,941,139 | 10.63% |
| 2024-02-05 | 8.00 | 8.04 | 7.05 | 7.34 | 7.12 | qfq | 6,583,200 | 49,343,321 | -9.27% |
| 2024-02-02 | 8.55 | 8.72 | 7.70 | 8.09 | 7.84 | qfq | 4,780,900 | 39,536,570 | -4.71% |
| 2024-02-01 | 8.45 | 8.73 | 8.37 | 8.49 | 8.23 | qfq | 3,202,900 | 27,409,675 | -0.47% |
| 2024-01-31 | 9.02 | 9.07 | 8.50 | 8.53 | 8.27 | qfq | 3,658,700 | 32,147,935 | -5.75% |
| 2024-01-30 | 9.36 | 9.37 | 9.02 | 9.05 | 8.78 | qfq | 2,457,300 | 22,589,919 | -3.72% |
| 2024-01-29 | 9.84 | 9.92 | 9.38 | 9.40 | 9.11 | qfq | 3,375,300 | 32,359,004 | -4.18% |
| 2024-01-26 | 9.66 | 10.00 | 9.60 | 9.81 | 9.51 | qfq | 5,117,640 | 50,356,092 | 1.55% |
| 2024-01-25 | 9.30 | 9.69 | 9.22 | 9.66 | 9.37 | qfq | 3,776,100 | 35,862,099 | 3.98% |
| 2024-01-24 | 9.07 | 9.32 | 8.88 | 9.29 | 9.01 | qfq | 3,644,600 | 33,183,159 | 2.65% |
| 2024-01-23 | 8.91 | 9.08 | 8.86 | 9.05 | 8.78 | qfq | 3,990,300 | 35,821,388 | 0.67% |
| 2024-01-22 | 9.68 | 9.69 | 8.88 | 8.99 | 8.72 | qfq | 4,730,766 | 43,919,457 | -6.84% |
| 2024-01-19 | 9.90 | 9.95 | 9.65 | 9.65 | 9.36 | qfq | 2,866,360 | 28,038,866 | -2.62% |
| 2024-01-18 | 10.00 | 10.09 | 9.59 | 9.91 | 9.61 | qfq | 4,478,400 | 43,865,355 | -0.90% |
| 2024-01-17 | 10.34 | 10.42 | 10.00 | 10.00 | 9.70 | qfq | 2,533,700 | 25,890,779 | -3.29% |
| 2024-01-16 | 10.41 | 10.41 | 10.12 | 10.34 | 10.03 | qfq | 2,540,200 | 26,061,398 | -0.19% |
| 2024-01-15 | 10.35 | 10.47 | 10.25 | 10.36 | 10.05 | qfq | 2,252,422 | 23,353,741 | 0.10% |
| 2024-01-12 | 10.44 | 10.53 | 10.35 | 10.35 | 10.04 | qfq | 2,372,000 | 24,779,869 | -1.24% |
| 2024-01-11 | 10.30 | 10.56 | 10.30 | 10.48 | 10.16 | qfq | 2,782,588 | 29,007,087 | 2.24% |
| 2024-01-10 | 10.43 | 10.51 | 10.16 | 10.25 | 9.94 | qfq | 3,493,200 | 36,006,243 | -1.91% |
| 2024-01-09 | 10.64 | 10.69 | 10.37 | 10.45 | 10.13 | qfq | 2,887,900 | 30,326,267 | -0.76% |
| 2024-01-08 | 10.76 | 10.78 | 10.53 | 10.53 | 10.21 | qfq | 2,396,900 | 25,471,346 | -2.14% |
| 2024-01-05 | 10.98 | 11.00 | 10.69 | 10.76 | 10.43 | qfq | 2,621,560 | 28,407,159 | -2.00% |
| 2024-01-04 | 11.11 | 11.15 | 10.90 | 10.98 | 10.65 | qfq | 2,451,300 | 26,881,205 | -1.08% |
| 2024-01-03 | 10.99 | 11.29 | 10.98 | 11.10 | 10.76 | qfq | 3,561,800 | 39,583,872 | 0.54% |
| 2024-01-02 | 11.06 | 11.11 | 10.97 | 11.04 | 10.71 | qfq | 2,507,000 | 27,719,695 | -0.18% |
| 2023-12-29 | 10.94 | 11.14 | 10.90 | 11.06 | 10.72 | qfq | 3,109,040 | 34,364,549 | 0.91% |
| 2023-12-28 | 10.60 | 10.96 | 10.47 | 10.96 | 10.63 | qfq | 5,006,700 | 54,065,573 | 2.72% |
| 2023-12-27 | 10.85 | 10.91 | 10.56 | 10.67 | 10.35 | qfq | 4,070,200 | 43,421,088 | -1.66% |
| 2023-12-26 | 10.93 | 11.05 | 10.85 | 10.85 | 10.52 | qfq | 3,212,400 | 35,128,939 | -0.46% |
| 2023-12-25 | 10.92 | 11.00 | 10.79 | 10.90 | 10.57 | qfq | 2,470,700 | 26,879,570 | -0.73% |
| 2023-12-22 | 11.20 | 11.22 | 10.96 | 10.98 | 10.65 | qfq | 3,762,600 | 41,641,771 | -2.40% |
| 2023-12-21 | 11.20 | 11.26 | 10.97 | 11.25 | 10.91 | qfq | 3,720,766 | 41,469,015 | 1.35% |
| 2023-12-20 | 11.15 | 11.26 | 11.09 | 11.10 | 10.76 | qfq | 3,106,200 | 34,724,748 | -0.36% |
| 2023-12-19 | 11.24 | 11.26 | 11.06 | 11.14 | 10.80 | qfq | 3,128,500 | 34,807,090 | -0.89% |
| 2023-12-18 | 11.39 | 11.53 | 11.18 | 11.24 | 10.90 | qfq | 4,267,000 | 48,370,692 | -1.32% |
| 2023-12-15 | 11.75 | 11.80 | 11.37 | 11.39 | 11.04 | qfq | 6,311,000 | 72,486,903 | -2.65% |
| 2023-12-14 | 11.84 | 12.06 | 11.69 | 11.70 | 11.35 | qfq | 8,853,200 | 104,687,539 | -1.76% |
| 2023-12-13 | 11.60 | 12.29 | 11.57 | 11.91 | 11.55 | qfq | 15,809,760 | 189,936,203 | 2.67% |
| 2023-12-12 | 11.59 | 11.69 | 11.51 | 11.60 | 11.25 | qfq | 4,476,260 | 51,880,834 | 0.09% |
| 2023-12-11 | 11.48 | 11.61 | 11.28 | 11.59 | 11.24 | qfq | 5,254,200 | 60,432,967 | 1.40% |
| 2023-12-08 | 11.70 | 11.78 | 11.41 | 11.43 | 11.08 | qfq | 6,390,400 | 73,979,321 | -2.39% |
| 2023-12-07 | 11.76 | 11.92 | 11.68 | 11.71 | 11.35 | qfq | 6,188,360 | 72,637,997 | -1.51% |
| 2023-12-06 | 11.92 | 12.20 | 11.75 | 11.89 | 11.53 | qfq | 9,236,880 | 110,505,341 | 0.08% |
| 2023-12-05 | 12.05 | 12.23 | 11.88 | 11.88 | 11.52 | qfq | 7,636,380 | 91,698,259 | -1.90% |
| 2023-12-04 | 12.16 | 12.35 | 11.96 | 12.11 | 11.74 | qfq | 8,113,338 | 98,546,925 | -0.16% |
| 2023-12-01 | 12.10 | 12.37 | 12.02 | 12.13 | 11.76 | qfq | 7,470,900 | 91,054,354 | 0.25% |
| 2023-11-30 | 12.20 | 12.32 | 11.89 | 12.10 | 11.73 | qfq | 8,571,660 | 103,384,752 | -0.82% |
| 2023-11-29 | 12.45 | 12.50 | 12.18 | 12.20 | 11.83 | qfq | 6,607,240 | 81,301,545 | -2.48% |
| 2023-11-28 | 12.40 | 12.61 | 12.18 | 12.51 | 12.13 | qfq | 11,604,460 | 143,660,899 | -0.95% |
| 2023-11-27 | 13.00 | 13.15 | 12.57 | 12.63 | 12.25 | qfq | 17,360,400 | 221,998,965 | -3.59% |
| 2023-11-24 | 12.88 | 13.47 | 12.72 | 13.10 | 12.70 | qfq | 29,597,438 | 387,299,457 | 0.15% |
| 2023-11-23 | 12.37 | 13.44 | 12.36 | 13.08 | 12.68 | qfq | 26,177,595 | 340,594,956 | 7.65% |
| 2023-11-22 | 12.33 | 12.45 | 12.11 | 12.15 | 11.78 | qfq | 6,625,500 | 81,098,210 | 0.00% |
| 2023-11-21 | 12.06 | 12.30 | 12.06 | 12.15 | 11.78 | qfq | 6,544,900 | 79,647,231 | 0.25% |
| 2023-11-20 | 11.85 | 12.26 | 11.76 | 12.12 | 11.75 | qfq | 7,536,200 | 91,210,971 | 2.28% |
| 2023-11-17 | 11.72 | 11.88 | 11.51 | 11.85 | 11.49 | qfq | 4,490,000 | 52,684,813 | 1.63% |
| 2023-11-16 | 11.91 | 11.93 | 11.65 | 11.66 | 11.31 | qfq | 4,773,200 | 56,015,046 | -2.51% |
| 2023-11-15 | 11.82 | 12.04 | 11.79 | 11.96 | 11.60 | qfq | 4,416,300 | 52,668,644 | 1.36% |
| 2023-11-14 | 11.77 | 11.87 | 11.70 | 11.80 | 11.44 | qfq | 3,132,800 | 36,848,290 | 0.17% |
| 2023-11-13 | 11.75 | 11.84 | 11.68 | 11.78 | 11.42 | qfq | 3,471,800 | 40,792,140 | 0.77% |
| 2023-11-10 | 11.81 | 11.81 | 11.57 | 11.69 | 11.34 | qfq | 3,761,080 | 44,047,299 | -0.60% |
| 2023-11-09 | 12.01 | 12.20 | 11.70 | 11.76 | 11.40 | qfq | 6,112,100 | 72,898,913 | -2.41% |
| 2023-11-08 | 11.89 | 12.30 | 11.84 | 12.05 | 11.68 | qfq | 7,790,900 | 94,474,944 | 1.26% |
| 2023-11-07 | 12.09 | 12.11 | 11.85 | 11.90 | 11.54 | qfq | 5,674,900 | 67,691,087 | -1.41% |
| 2023-11-06 | 11.80 | 12.17 | 11.75 | 12.07 | 11.70 | qfq | 5,145,200 | 62,016,094 | 2.20% |
| 2023-11-03 | 11.88 | 11.88 | 11.62 | 11.81 | 11.45 | qfq | 4,284,900 | 50,503,959 | -0.08% |
| 2023-11-02 | 11.82 | 11.96 | 11.74 | 11.82 | 11.46 | qfq | 4,111,500 | 48,672,156 | -1.17% |
| 2023-11-01 | 12.07 | 12.07 | 11.74 | 11.96 | 11.60 | qfq | 6,550,300 | 77,963,427 | -0.50% |
| 2023-10-31 | 11.79 | 12.18 | 11.66 | 12.02 | 11.66 | qfq | 7,699,800 | 92,575,191 | 1.52% |
| 2023-10-30 | 11.60 | 12.00 | 11.56 | 11.84 | 11.48 | qfq | 6,794,310 | 80,585,802 | -0.08% |
| 2023-10-27 | 11.26 | 11.90 | 11.13 | 11.85 | 11.49 | qfq | 8,391,160 | 97,348,982 | 4.96% |
| 2023-10-26 | 11.44 | 11.44 | 11.15 | 11.29 | 10.95 | qfq | 4,997,550 | 56,263,016 | -1.31% |
| 2023-10-25 | 11.20 | 11.60 | 11.15 | 11.44 | 11.09 | qfq | 5,924,100 | 67,894,633 | 2.14% |
| 2023-10-24 | 10.85 | 11.30 | 10.85 | 11.20 | 10.86 | qfq | 4,902,600 | 54,435,625 | 3.99% |
| 2023-10-23 | 11.09 | 11.12 | 10.72 | 10.77 | 10.44 | qfq | 4,589,380 | 49,950,450 | -3.23% |
| 2023-10-20 | 11.06 | 11.30 | 11.06 | 11.13 | 10.79 | qfq | 4,521,100 | 50,481,596 | -0.98% |
| 2023-10-19 | 11.80 | 11.85 | 11.23 | 11.24 | 10.90 | qfq | 8,582,200 | 98,056,485 | -5.39% |
| 2023-10-18 | 12.32 | 12.32 | 11.85 | 11.88 | 11.52 | qfq | 6,068,000 | 72,643,722 | -3.57% |
| 2023-10-17 | 12.53 | 12.67 | 12.24 | 12.32 | 11.95 | qfq | 5,560,960 | 68,583,094 | -1.68% |
| 2023-10-16 | 12.76 | 13.09 | 12.45 | 12.53 | 12.15 | qfq | 8,021,700 | 101,863,108 | -2.41% |
| 2023-10-13 | 12.59 | 12.94 | 12.51 | 12.84 | 12.45 | qfq | 10,630,360 | 136,098,351 | 1.34% |
| 2023-10-12 | 12.35 | 12.95 | 12.30 | 12.67 | 12.29 | qfq | 11,548,480 | 146,309,311 | 2.26% |
| 2023-10-11 | 11.81 | 12.62 | 11.81 | 12.39 | 12.01 | qfq | 10,936,732 | 134,567,033 | 4.73% |
| 2023-10-10 | 12.18 | 12.19 | 11.72 | 11.83 | 11.47 | qfq | 7,855,032 | 93,202,436 | -2.79% |
| 2023-10-09 | 12.38 | 12.38 | 12.06 | 12.17 | 11.80 | qfq | 6,378,900 | 77,519,403 | -1.38% |
| 2023-09-28 | 12.42 | 12.56 | 12.31 | 12.34 | 11.97 | qfq | 7,566,600 | 93,932,946 | -0.96% |
| 2023-09-27 | 12.10 | 12.54 | 12.10 | 12.46 | 12.08 | qfq | 9,924,900 | 123,074,827 | 2.81% |
| 2023-09-26 | 12.34 | 12.46 | 12.10 | 12.12 | 11.75 | qfq | 7,559,660 | 92,551,012 | -2.49% |
| 2023-09-25 | 12.18 | 12.69 | 12.05 | 12.43 | 12.05 | qfq | 12,342,660 | 153,635,758 | 2.30% |
| 2023-09-22 | 12.05 | 12.22 | 11.85 | 12.15 | 11.78 | qfq | 8,430,900 | 101,597,203 | -0.16% |
| 2023-09-21 | 12.33 | 12.42 | 12.09 | 12.17 | 11.80 | qfq | 9,088,100 | 111,073,808 | -2.01% |
| 2023-09-20 | 12.65 | 13.00 | 12.40 | 12.42 | 12.04 | qfq | 12,525,100 | 157,977,131 | -2.36% |
| 2023-09-19 | 12.61 | 13.50 | 12.61 | 12.72 | 12.33 | qfq | 16,222,080 | 210,699,261 | -1.78% |
| 2023-09-18 | 12.53 | 13.90 | 12.44 | 12.95 | 12.56 | qfq | 20,957,200 | 273,569,837 | 5.28% |
| 2023-09-15 | 12.15 | 12.44 | 12.05 | 12.30 | 11.93 | qfq | 10,859,500 | 133,597,378 | 1.40% |
| 2023-09-14 | 12.10 | 12.39 | 12.00 | 12.13 | 11.76 | qfq | 9,423,300 | 114,927,216 | 0.08% |
| 2023-09-13 | 12.10 | 12.24 | 11.86 | 12.12 | 11.75 | qfq | 9,247,260 | 111,338,917 | -0.57% |
| 2023-09-12 | 11.78 | 12.48 | 11.78 | 12.19 | 11.82 | qfq | 14,907,873 | 181,644,691 | 2.70% |
| 2023-09-11 | 11.49 | 11.95 | 11.45 | 11.87 | 11.51 | qfq | 8,966,219 | 105,717,610 | 3.40% |
| 2023-09-08 | 11.44 | 11.54 | 11.38 | 11.48 | 11.13 | qfq | 3,169,019 | 36,357,526 | 0.53% |
| 2023-09-07 | 11.67 | 11.71 | 11.42 | 11.42 | 11.07 | qfq | 4,991,719 | 57,475,980 | -1.97% |
| 2023-09-06 | 11.70 | 11.78 | 11.61 | 11.65 | 11.30 | qfq | 4,991,600 | 58,318,400 | -1.10% |
| 2023-09-05 | 11.86 | 11.94 | 11.71 | 11.78 | 11.42 | qfq | 4,767,400 | 56,224,435 | -1.01% |
| 2023-09-04 | 11.70 | 11.91 | 11.69 | 11.90 | 11.54 | qfq | 5,908,601 | 69,713,213 | 1.88% |
| 2023-09-01 | 11.89 | 11.90 | 11.66 | 11.68 | 11.33 | qfq | 7,056,800 | 82,988,573 | -2.59% |
| 2023-08-31 | 11.88 | 12.09 | 11.54 | 11.99 | 11.63 | qfq | 12,146,260 | 143,660,370 | 0.76% |
| 2023-08-30 | 12.04 | 12.06 | 11.68 | 11.90 | 11.54 | qfq | 11,377,360 | 135,013,923 | -1.41% |
| 2023-08-29 | 11.64 | 12.15 | 11.57 | 12.07 | 11.70 | qfq | 10,249,620 | 121,670,912 | 3.69% |
| 2023-08-28 | 12.06 | 12.40 | 11.52 | 11.64 | 11.29 | qfq | 11,783,340 | 140,447,861 | 1.84% |
| 2023-08-25 | 11.50 | 11.84 | 11.36 | 11.43 | 11.08 | qfq | 9,394,899 | 109,077,925 | -1.04% |
| 2023-08-24 | 11.56 | 11.69 | 11.27 | 11.55 | 11.20 | qfq | 7,677,919 | 88,343,202 | 0.87% |
| 2023-08-23 | 11.93 | 11.97 | 11.44 | 11.45 | 11.10 | qfq | 11,517,341 | 134,414,907 | -5.29% |
| 2023-08-22 | 12.69 | 12.73 | 11.70 | 12.09 | 11.72 | qfq | 15,114,161 | 183,021,744 | -4.05% |
| 2023-08-21 | 12.86 | 12.95 | 12.40 | 12.60 | 12.22 | qfq | 10,039,584 | 127,048,696 | -1.87% |
| 2023-08-18 | 13.42 | 13.53 | 12.81 | 12.84 | 12.45 | qfq | 16,583,303 | 217,421,063 | -4.18% |
| 2023-08-17 | 13.60 | 13.75 | 13.27 | 13.40 | 12.99 | qfq | 17,599,994 | 235,881,038 | -2.76% |
| 2023-08-16 | 14.20 | 14.41 | 13.69 | 13.78 | 13.36 | qfq | 24,936,502 | 348,208,981 | -4.44% |
| 2023-08-15 | 13.80 | 14.59 | 13.52 | 14.42 | 13.98 | qfq | 34,910,308 | 496,261,730 | 4.72% |
| 2023-08-14 | 13.50 | 14.16 | 13.42 | 13.77 | 13.35 | qfq | 26,573,433 | 363,636,045 | -0.51% |
| 2023-08-11 | 12.46 | 14.69 | 12.38 | 13.84 | 13.42 | qfq | 41,609,075 | 561,552,435 | 11.52% |
| 2023-08-10 | 12.58 | 12.64 | 12.33 | 12.41 | 12.03 | qfq | 12,359,784 | 153,983,013 | -2.82% |
| 2023-08-09 | 12.23 | 12.77 | 12.09 | 12.77 | 12.38 | qfq | 21,176,580 | 266,703,413 | 4.24% |
| 2023-08-08 | 12.08 | 12.35 | 11.88 | 12.25 | 11.88 | qfq | 6,932,340 | 84,193,740 | 1.91% |
| 2023-08-07 | 12.10 | 12.26 | 11.95 | 12.02 | 11.66 | qfq | 5,658,480 | 68,043,335 | -2.20% |
| 2023-08-04 | 12.48 | 12.64 | 12.29 | 12.29 | 11.92 | qfq | 6,399,400 | 79,511,622 | -1.84% |
| 2023-08-03 | 12.13 | 12.54 | 12.11 | 12.52 | 12.14 | qfq | 7,330,880 | 90,896,420 | 2.96% |
| 2023-08-02 | 12.20 | 12.25 | 12.07 | 12.16 | 11.79 | qfq | 3,897,800 | 47,424,428 | 0.08% |
| 2023-08-01 | 12.50 | 12.50 | 12.11 | 12.15 | 11.78 | qfq | 5,031,500 | 61,388,145 | -2.49% |
| 2023-07-31 | 12.48 | 12.56 | 12.40 | 12.46 | 12.08 | qfq | 4,634,780 | 57,795,266 | -0.16% |
| 2023-07-28 | 12.41 | 12.52 | 12.32 | 12.48 | 12.10 | qfq | 3,334,600 | 41,477,773 | 0.65% |
| 2023-07-27 | 12.50 | 12.59 | 12.39 | 12.40 | 12.02 | qfq | 2,908,000 | 36,305,379 | -1.12% |
| 2023-07-26 | 12.71 | 12.77 | 12.50 | 12.54 | 12.16 | qfq | 4,243,500 | 53,591,682 | -1.03% |
| 2023-07-25 | 12.62 | 12.69 | 12.52 | 12.67 | 12.29 | qfq | 4,302,780 | 54,371,121 | 0.96% |
| 2023-07-24 | 12.50 | 12.69 | 12.35 | 12.55 | 12.17 | qfq | 4,231,934 | 53,083,898 | 0.56% |
| 2023-07-21 | 12.38 | 12.66 | 12.33 | 12.48 | 12.10 | qfq | 4,220,980 | 52,762,072 | 1.22% |
| 2023-07-20 | 12.58 | 12.58 | 12.30 | 12.33 | 11.96 | qfq | 3,798,814 | 47,122,311 | -1.28% |
| 2023-07-19 | 12.65 | 12.65 | 12.41 | 12.49 | 12.11 | qfq | 3,314,200 | 41,422,621 | -0.72% |
| 2023-07-18 | 12.91 | 12.93 | 12.54 | 12.58 | 12.20 | qfq | 5,357,200 | 67,760,592 | -2.40% |