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
陇神戎发300534.SZ
最近收盘价10.032026-07-17
最近交易日2026-07-17
成交量（股）80,380,628
成交额（元）856,294,513
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-15 | 2026-05-22 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-16 | 2025-09-24 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-20 | 2025-05-28 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-20 | 2024-09-27 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-29 | 2024-06-06 | cash_dividend | 0.02 | — | — | — | 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 | 11.04 | 11.58 | 9.90 | 10.03 | 10.03 | qfq | 80,380,628 | 856,294,513 | -13.39% |
| 2026-07-16 | 10.49 | 11.89 | 9.81 | 11.58 | 11.58 | qfq | 97,510,800 | 1,037,152,337 | 7.22% |
| 2026-07-15 | 10.01 | 11.50 | 10.01 | 10.80 | 10.80 | qfq | 90,928,606 | 989,128,857 | 3.15% |
| 2026-07-14 | 8.84 | 10.50 | 8.80 | 10.47 | 10.47 | qfq | 90,213,895 | 888,949,463 | 16.33% |
| 2026-07-13 | 7.81 | 9.00 | 7.79 | 9.00 | 9.00 | qfq | 52,888,100 | 461,973,284 | 20.00% |
| 2026-07-10 | 7.29 | 7.62 | 7.20 | 7.50 | 7.50 | qfq | 10,654,050 | 79,510,380 | 1.49% |
| 2026-07-09 | 7.47 | 7.62 | 7.23 | 7.39 | 7.39 | qfq | 11,462,400 | 84,563,936 | -2.12% |
| 2026-07-08 | 7.35 | 7.99 | 7.22 | 7.55 | 7.55 | qfq | 14,247,920 | 107,775,894 | 3.00% |
| 2026-07-07 | 7.55 | 7.55 | 7.32 | 7.33 | 7.33 | qfq | 5,757,800 | 42,595,494 | -3.55% |
| 2026-07-06 | 7.61 | 7.74 | 7.54 | 7.60 | 7.60 | qfq | 8,184,900 | 62,467,963 | 0.00% |
| 2026-07-03 | 7.59 | 7.64 | 7.40 | 7.60 | 7.60 | qfq | 7,489,900 | 56,452,334 | 1.74% |
| 2026-07-02 | 7.44 | 7.64 | 7.35 | 7.47 | 7.47 | qfq | 7,908,900 | 59,308,586 | 0.81% |
| 2026-07-01 | 7.05 | 7.44 | 6.99 | 7.41 | 7.41 | qfq | 8,749,500 | 63,697,635 | 4.66% |
| 2026-06-30 | 7.18 | 7.24 | 6.96 | 7.08 | 7.08 | qfq | 6,165,000 | 43,561,169 | -2.21% |
| 2026-06-29 | 6.95 | 7.28 | 6.78 | 7.24 | 7.24 | qfq | 8,068,500 | 57,339,712 | 4.17% |
| 2026-06-26 | 7.22 | 7.23 | 6.93 | 6.95 | 6.95 | qfq | 5,474,550 | 38,531,470 | -4.27% |
| 2026-06-25 | 7.33 | 7.36 | 7.12 | 7.26 | 7.26 | qfq | 6,109,795 | 44,227,372 | -1.76% |
| 2026-06-24 | 7.59 | 7.71 | 7.37 | 7.39 | 7.39 | qfq | 7,278,250 | 54,726,480 | -2.64% |
| 2026-06-23 | 7.30 | 7.84 | 7.26 | 7.59 | 7.59 | qfq | 8,490,350 | 64,933,348 | 3.13% |
| 2026-06-22 | 7.30 | 7.39 | 7.00 | 7.36 | 7.36 | qfq | 6,250,950 | 44,842,404 | 0.41% |
| 2026-06-18 | 7.39 | 7.44 | 7.25 | 7.33 | 7.33 | qfq | 4,252,700 | 31,233,373 | -0.81% |
| 2026-06-17 | 7.60 | 7.60 | 7.34 | 7.39 | 7.39 | qfq | 5,089,250 | 37,689,617 | -2.76% |
| 2026-06-16 | 7.62 | 7.63 | 7.43 | 7.60 | 7.60 | qfq | 4,553,800 | 34,280,387 | -0.39% |
| 2026-06-15 | 7.62 | 7.77 | 7.56 | 7.63 | 7.63 | qfq | 4,452,300 | 34,079,699 | 0.13% |
| 2026-06-12 | 7.50 | 7.64 | 7.39 | 7.62 | 7.62 | qfq | 4,061,950 | 30,725,339 | 2.14% |
| 2026-06-11 | 7.55 | 7.62 | 7.33 | 7.46 | 7.46 | qfq | 3,914,600 | 29,112,343 | -1.58% |
| 2026-06-10 | 7.60 | 7.66 | 7.45 | 7.58 | 7.58 | qfq | 3,699,750 | 27,886,064 | -0.92% |
| 2026-06-09 | 7.56 | 7.78 | 7.46 | 7.65 | 7.65 | qfq | 3,895,500 | 29,761,191 | 1.19% |
| 2026-06-08 | 7.59 | 7.81 | 7.44 | 7.56 | 7.56 | qfq | 4,979,400 | 37,907,927 | -2.07% |
| 2026-06-05 | 7.64 | 7.81 | 7.57 | 7.72 | 7.72 | qfq | 4,299,600 | 33,093,243 | 1.18% |
| 2026-06-04 | 7.76 | 7.83 | 7.57 | 7.63 | 7.63 | qfq | 5,280,550 | 40,378,659 | -2.30% |
| 2026-06-03 | 7.98 | 7.99 | 7.76 | 7.81 | 7.81 | qfq | 6,558,400 | 51,404,912 | -2.25% |
| 2026-06-02 | 8.16 | 8.24 | 7.93 | 7.99 | 7.99 | qfq | 4,301,845 | 34,542,630 | -2.20% |
| 2026-06-01 | 7.93 | 8.24 | 7.93 | 8.17 | 8.17 | qfq | 4,531,800 | 36,915,469 | 1.62% |
| 2026-05-29 | 8.07 | 8.14 | 7.99 | 8.04 | 8.04 | qfq | 4,438,700 | 35,829,520 | -0.37% |
| 2026-05-28 | 8.11 | 8.16 | 7.90 | 8.07 | 8.07 | qfq | 4,625,300 | 37,195,589 | -0.74% |
| 2026-05-27 | 8.22 | 8.26 | 7.98 | 8.13 | 8.13 | qfq | 4,371,200 | 35,381,506 | -1.22% |
| 2026-05-26 | 8.43 | 8.44 | 8.13 | 8.23 | 8.23 | qfq | 5,039,300 | 41,586,424 | -2.60% |
| 2026-05-25 | 8.55 | 8.64 | 8.35 | 8.45 | 8.45 | qfq | 4,214,951 | 35,651,357 | -1.05% |
| 2026-05-22 | 8.54 | 8.56 | 8.32 | 8.54 | 8.54 | qfq | 4,138,700 | 34,953,289 | 1.18% |
| 2026-05-21 | 8.75 | 8.83 | 8.41 | 8.44 | 8.42 | qfq | 4,811,100 | 41,519,392 | -2.88% |
| 2026-05-20 | 8.86 | 8.86 | 8.62 | 8.69 | 8.67 | qfq | 4,041,200 | 35,122,762 | -1.92% |
| 2026-05-19 | 8.86 | 8.95 | 8.74 | 8.86 | 8.84 | qfq | 3,749,300 | 33,160,573 | 0.34% |
| 2026-05-18 | 8.80 | 8.86 | 8.70 | 8.83 | 8.81 | qfq | 4,816,550 | 42,283,099 | 0.23% |
| 2026-05-15 | 8.99 | 9.00 | 8.74 | 8.81 | 8.79 | qfq | 5,179,100 | 45,872,929 | -1.67% |
| 2026-05-14 | 9.18 | 9.18 | 8.92 | 8.96 | 8.94 | qfq | 5,132,200 | 46,195,410 | -1.75% |
| 2026-05-13 | 9.10 | 9.19 | 9.02 | 9.12 | 9.10 | qfq | 4,712,100 | 42,944,546 | 0.88% |
| 2026-05-12 | 9.35 | 9.36 | 9.02 | 9.04 | 9.02 | qfq | 8,919,000 | 81,571,760 | -3.73% |
| 2026-05-11 | 9.36 | 9.40 | 9.24 | 9.39 | 9.37 | qfq | 8,503,950 | 79,270,932 | 0.54% |
| 2026-05-08 | 9.28 | 9.35 | 9.25 | 9.34 | 9.32 | qfq | 6,215,900 | 57,817,415 | 0.97% |
| 2026-05-07 | 9.29 | 9.37 | 9.25 | 9.25 | 9.23 | qfq | 6,405,900 | 59,465,304 | -0.64% |
| 2026-05-06 | 9.44 | 9.45 | 9.23 | 9.31 | 9.29 | qfq | 9,722,550 | 90,488,805 | -1.69% |
| 2026-04-30 | 9.45 | 9.59 | 9.41 | 9.47 | 9.45 | qfq | 6,830,850 | 64,921,986 | 0.00% |
| 2026-04-29 | 9.48 | 9.62 | 9.36 | 9.47 | 9.45 | qfq | 6,849,250 | 65,261,877 | -0.11% |
| 2026-04-28 | 9.40 | 9.62 | 9.33 | 9.48 | 9.46 | qfq | 6,163,650 | 58,388,004 | 0.32% |
| 2026-04-27 | 9.40 | 9.46 | 9.20 | 9.45 | 9.43 | qfq | 5,880,000 | 54,969,230 | 0.53% |
| 2026-04-24 | 9.14 | 9.43 | 9.10 | 9.40 | 9.38 | qfq | 7,689,500 | 71,497,704 | 2.73% |
| 2026-04-23 | 9.26 | 9.27 | 9.11 | 9.15 | 9.13 | qfq | 5,195,800 | 47,598,009 | -1.29% |
| 2026-04-22 | 9.38 | 9.45 | 9.16 | 9.27 | 9.25 | qfq | 7,646,150 | 70,950,434 | -1.90% |
| 2026-04-21 | 9.51 | 9.56 | 9.38 | 9.45 | 9.43 | qfq | 4,233,700 | 39,976,018 | -1.05% |
| 2026-04-20 | 9.39 | 9.56 | 9.32 | 9.55 | 9.53 | qfq | 6,063,750 | 57,376,247 | 1.70% |
| 2026-04-17 | 9.51 | 9.57 | 9.31 | 9.39 | 9.37 | qfq | 5,840,600 | 54,870,182 | -2.19% |
| 2026-04-16 | 9.56 | 9.60 | 9.44 | 9.60 | 9.58 | qfq | 5,188,250 | 49,406,739 | 0.00% |
| 2026-04-15 | 9.50 | 9.65 | 9.39 | 9.60 | 9.58 | qfq | 7,524,200 | 71,880,419 | 1.59% |
| 2026-04-14 | 9.47 | 9.49 | 9.31 | 9.45 | 9.43 | qfq | 5,055,000 | 47,517,911 | 0.32% |
| 2026-04-13 | 9.56 | 9.58 | 9.36 | 9.42 | 9.40 | qfq | 6,335,100 | 59,674,919 | -1.67% |
| 2026-04-10 | 9.51 | 9.69 | 9.45 | 9.58 | 9.56 | qfq | 9,405,700 | 90,106,459 | 0.84% |
| 2026-04-09 | 9.69 | 9.99 | 9.48 | 9.50 | 9.48 | qfq | 14,505,099 | 140,772,731 | -1.96% |
| 2026-04-08 | 9.69 | 9.79 | 9.59 | 9.69 | 9.67 | qfq | 10,293,150 | 99,583,934 | 1.36% |
| 2026-04-07 | 9.41 | 9.69 | 9.23 | 9.56 | 9.54 | qfq | 10,853,315 | 103,403,105 | 1.81% |
| 2026-04-03 | 9.60 | 9.84 | 9.37 | 9.39 | 9.37 | qfq | 10,750,750 | 102,683,470 | -3.10% |
| 2026-04-02 | 9.60 | 9.81 | 9.56 | 9.69 | 9.67 | qfq | 9,658,799 | 93,673,684 | 0.62% |
| 2026-04-01 | 9.45 | 9.64 | 9.32 | 9.63 | 9.61 | qfq | 7,589,549 | 72,323,300 | 3.22% |
| 2026-03-31 | 9.39 | 9.53 | 9.31 | 9.33 | 9.31 | qfq | 5,351,500 | 50,393,395 | -0.64% |
| 2026-03-30 | 9.20 | 9.43 | 9.20 | 9.39 | 9.37 | qfq | 5,609,455 | 52,427,360 | 0.64% |
| 2026-03-27 | 8.95 | 9.34 | 8.86 | 9.33 | 9.31 | qfq | 6,331,201 | 58,181,988 | 3.44% |
| 2026-03-26 | 9.07 | 9.21 | 8.96 | 9.02 | 9.00 | qfq | 4,921,400 | 44,671,416 | -0.66% |
| 2026-03-25 | 9.07 | 9.13 | 8.99 | 9.08 | 9.06 | qfq | 5,426,000 | 49,201,774 | 0.33% |
| 2026-03-24 | 8.76 | 9.05 | 8.65 | 9.05 | 9.03 | qfq | 9,171,000 | 81,152,264 | 5.36% |
| 2026-03-23 | 9.14 | 9.14 | 8.56 | 8.59 | 8.57 | qfq | 8,751,900 | 77,242,572 | -6.93% |
| 2026-03-20 | 9.50 | 9.57 | 9.23 | 9.23 | 9.21 | qfq | 6,575,600 | 61,658,055 | -2.74% |
| 2026-03-19 | 9.64 | 9.71 | 9.45 | 9.49 | 9.47 | qfq | 5,703,905 | 54,437,556 | -2.47% |
| 2026-03-18 | 9.63 | 9.75 | 9.55 | 9.73 | 9.71 | qfq | 4,248,500 | 40,955,924 | 0.93% |
| 2026-03-17 | 9.83 | 9.89 | 9.62 | 9.64 | 9.62 | qfq | 5,679,000 | 55,481,040 | -1.63% |
| 2026-03-16 | 9.76 | 9.87 | 9.72 | 9.80 | 9.78 | qfq | 4,303,715 | 42,091,716 | 0.62% |
| 2026-03-13 | 9.78 | 9.88 | 9.71 | 9.74 | 9.72 | qfq | 4,857,200 | 47,575,008 | -0.51% |
| 2026-03-12 | 9.89 | 9.91 | 9.79 | 9.79 | 9.77 | qfq | 5,801,650 | 57,062,796 | -0.81% |
| 2026-03-11 | 10.00 | 10.02 | 9.84 | 9.87 | 9.85 | qfq | 6,557,632 | 64,956,291 | -1.20% |
| 2026-03-10 | 9.82 | 10.01 | 9.81 | 9.99 | 9.97 | qfq | 7,878,700 | 78,289,730 | 2.57% |
| 2026-03-09 | 9.65 | 9.80 | 9.61 | 9.74 | 9.72 | qfq | 7,111,400 | 69,182,223 | -0.41% |
| 2026-03-06 | 9.47 | 9.80 | 9.45 | 9.78 | 9.76 | qfq | 9,470,800 | 91,884,412 | 2.95% |
| 2026-03-05 | 9.59 | 9.65 | 9.45 | 9.50 | 9.48 | qfq | 7,461,500 | 71,317,237 | 0.53% |
| 2026-03-04 | 9.45 | 9.58 | 9.35 | 9.45 | 9.43 | qfq | 7,657,865 | 72,443,311 | -1.36% |
| 2026-03-03 | 9.73 | 9.88 | 9.53 | 9.58 | 9.56 | qfq | 11,469,350 | 111,240,212 | -1.64% |
| 2026-03-02 | 10.10 | 10.14 | 9.68 | 9.74 | 9.72 | qfq | 15,909,550 | 156,555,739 | -4.88% |
| 2026-02-27 | 10.15 | 10.24 | 10.12 | 10.24 | 10.22 | qfq | 6,543,400 | 66,694,902 | 0.69% |
| 2026-02-26 | 10.24 | 10.33 | 10.15 | 10.17 | 10.15 | qfq | 8,314,200 | 84,828,140 | -0.78% |
| 2026-02-25 | 10.25 | 10.33 | 10.19 | 10.25 | 10.23 | qfq | 8,670,100 | 88,946,014 | 0.00% |
| 2026-02-24 | 10.12 | 10.28 | 10.07 | 10.25 | 10.23 | qfq | 9,985,400 | 101,854,859 | 1.79% |
| 2026-02-13 | 10.10 | 10.24 | 10.07 | 10.07 | 10.05 | qfq | 9,058,400 | 92,001,327 | -0.30% |
| 2026-02-12 | 10.28 | 10.30 | 10.09 | 10.10 | 10.08 | qfq | 13,160,100 | 133,668,571 | -2.04% |
| 2026-02-11 | 10.47 | 10.54 | 10.30 | 10.31 | 10.29 | qfq | 17,114,800 | 177,714,436 | -2.27% |
| 2026-02-10 | 10.61 | 10.85 | 10.52 | 10.55 | 10.53 | qfq | 26,457,000 | 282,338,890 | -1.49% |
| 2026-02-09 | 10.61 | 10.83 | 10.47 | 10.71 | 10.68 | qfq | 36,683,900 | 390,686,993 | 1.42% |
| 2026-02-06 | 11.47 | 11.85 | 10.56 | 10.56 | 10.53 | qfq | 50,967,985 | 563,423,973 | 3.43% |
| 2026-02-05 | 10.48 | 10.79 | 10.16 | 10.21 | 10.19 | qfq | 16,924,300 | 175,227,037 | -1.64% |
| 2026-02-04 | 10.21 | 10.39 | 10.18 | 10.38 | 10.36 | qfq | 12,628,500 | 130,292,082 | 1.27% |
| 2026-02-03 | 10.29 | 10.39 | 10.15 | 10.25 | 10.23 | qfq | 10,302,200 | 105,415,477 | 0.49% |
| 2026-02-02 | 10.18 | 10.45 | 10.10 | 10.20 | 10.18 | qfq | 14,358,450 | 147,750,887 | -0.78% |
| 2026-01-30 | 10.02 | 10.49 | 9.94 | 10.28 | 10.26 | qfq | 20,234,805 | 208,768,401 | 2.59% |
| 2026-01-29 | 10.08 | 10.18 | 9.88 | 10.02 | 10.00 | qfq | 9,440,205 | 94,904,665 | -1.09% |
| 2026-01-28 | 10.27 | 10.32 | 10.09 | 10.13 | 10.11 | qfq | 12,474,700 | 126,819,999 | 0.40% |
| 2026-01-27 | 10.25 | 10.26 | 9.80 | 10.09 | 10.07 | qfq | 16,258,600 | 162,229,192 | -2.32% |
| 2026-01-26 | 10.12 | 10.38 | 10.07 | 10.33 | 10.31 | qfq | 20,722,700 | 212,599,394 | 2.18% |
| 2026-01-23 | 10.00 | 10.14 | 9.91 | 10.11 | 10.09 | qfq | 9,701,700 | 97,470,523 | 1.61% |
| 2026-01-22 | 9.87 | 9.95 | 9.83 | 9.95 | 9.93 | qfq | 5,997,214 | 59,378,554 | 0.91% |
| 2026-01-21 | 9.77 | 9.89 | 9.73 | 9.86 | 9.84 | qfq | 5,346,800 | 52,580,975 | 0.31% |
| 2026-01-20 | 9.90 | 9.96 | 9.79 | 9.83 | 9.81 | qfq | 6,362,200 | 62,834,655 | -0.71% |
| 2026-01-19 | 9.75 | 9.90 | 9.70 | 9.90 | 9.88 | qfq | 6,681,800 | 65,723,624 | 1.54% |
| 2026-01-16 | 9.81 | 9.87 | 9.71 | 9.75 | 9.73 | qfq | 6,647,300 | 64,879,607 | -0.71% |
| 2026-01-15 | 9.89 | 9.93 | 9.75 | 9.82 | 9.80 | qfq | 7,235,750 | 71,090,096 | -0.61% |
| 2026-01-14 | 9.94 | 10.02 | 9.77 | 9.88 | 9.86 | qfq | 13,376,600 | 132,749,491 | -0.60% |
| 2026-01-13 | 9.81 | 10.16 | 9.81 | 9.94 | 9.92 | qfq | 17,682,270 | 177,263,995 | 1.22% |
| 2026-01-12 | 9.79 | 9.84 | 9.69 | 9.82 | 9.80 | qfq | 9,112,806 | 89,061,962 | 0.41% |
| 2026-01-09 | 9.71 | 9.79 | 9.65 | 9.78 | 9.76 | qfq | 8,765,850 | 85,277,583 | 0.72% |
| 2026-01-08 | 9.64 | 9.72 | 9.61 | 9.71 | 9.69 | qfq | 6,542,550 | 63,360,692 | 0.73% |
| 2026-01-07 | 9.66 | 9.69 | 9.60 | 9.64 | 9.62 | qfq | 5,546,950 | 53,495,808 | -0.21% |
| 2026-01-06 | 9.68 | 9.71 | 9.61 | 9.66 | 9.64 | qfq | 6,449,900 | 62,232,390 | 0.21% |
| 2026-01-05 | 9.50 | 9.66 | 9.49 | 9.64 | 9.62 | qfq | 5,621,900 | 54,019,199 | 1.69% |
| 2025-12-31 | 9.53 | 9.54 | 9.41 | 9.48 | 9.46 | qfq | 3,640,200 | 34,432,294 | -0.52% |
| 2025-12-30 | 9.51 | 9.58 | 9.44 | 9.53 | 9.51 | qfq | 4,559,900 | 43,445,990 | 0.21% |
| 2025-12-29 | 9.51 | 9.54 | 9.43 | 9.51 | 9.49 | qfq | 4,978,386 | 47,197,124 | -0.31% |
| 2025-12-26 | 9.70 | 9.70 | 9.52 | 9.54 | 9.52 | qfq | 7,241,500 | 69,634,665 | -1.75% |
| 2025-12-25 | 9.65 | 9.74 | 9.62 | 9.71 | 9.69 | qfq | 4,716,800 | 45,687,827 | 0.10% |
| 2025-12-24 | 9.68 | 9.70 | 9.63 | 9.70 | 9.68 | qfq | 4,593,500 | 44,415,053 | 0.41% |
| 2025-12-23 | 9.80 | 9.84 | 9.65 | 9.66 | 9.64 | qfq | 5,127,900 | 49,860,930 | -1.63% |
| 2025-12-22 | 9.91 | 9.94 | 9.78 | 9.82 | 9.80 | qfq | 6,860,200 | 67,543,213 | -1.60% |
| 2025-12-19 | 9.65 | 10.00 | 9.61 | 9.98 | 9.96 | qfq | 10,652,300 | 104,945,860 | 3.31% |
| 2025-12-18 | 9.49 | 9.69 | 9.49 | 9.66 | 9.64 | qfq | 5,739,250 | 55,248,863 | 1.15% |
| 2025-12-17 | 9.49 | 9.56 | 9.34 | 9.55 | 9.53 | qfq | 5,592,660 | 52,932,320 | 0.63% |
| 2025-12-16 | 9.67 | 9.67 | 9.45 | 9.49 | 9.47 | qfq | 5,637,600 | 53,769,701 | -1.25% |
| 2025-12-15 | 9.66 | 9.75 | 9.54 | 9.61 | 9.59 | qfq | 4,941,000 | 47,699,390 | -0.52% |
| 2025-12-12 | 9.76 | 9.81 | 9.64 | 9.66 | 9.64 | qfq | 7,953,400 | 77,288,501 | -1.02% |
| 2025-12-11 | 10.18 | 10.18 | 9.74 | 9.76 | 9.74 | qfq | 11,550,100 | 114,223,373 | -4.13% |
| 2025-12-10 | 10.07 | 10.40 | 9.91 | 10.18 | 10.16 | qfq | 12,719,700 | 129,060,771 | 0.99% |
| 2025-12-09 | 10.36 | 10.38 | 10.07 | 10.08 | 10.06 | qfq | 11,874,841 | 120,751,879 | -3.26% |
| 2025-12-08 | 10.59 | 10.65 | 10.36 | 10.42 | 10.40 | qfq | 11,839,100 | 123,873,268 | -0.67% |
| 2025-12-05 | 10.55 | 10.56 | 10.20 | 10.49 | 10.47 | qfq | 13,696,100 | 142,211,933 | -0.85% |
| 2025-12-04 | 10.65 | 10.78 | 10.50 | 10.58 | 10.55 | qfq | 17,816,374 | 188,914,078 | -1.86% |
| 2025-12-03 | 10.50 | 10.82 | 10.45 | 10.78 | 10.75 | qfq | 28,584,180 | 305,654,646 | 2.08% |
| 2025-12-02 | 10.53 | 10.63 | 10.35 | 10.56 | 10.53 | qfq | 12,127,512 | 127,163,657 | -0.38% |
| 2025-12-01 | 10.32 | 10.70 | 10.30 | 10.60 | 10.57 | qfq | 17,103,800 | 181,044,963 | 2.71% |
| 2025-11-28 | 10.48 | 10.49 | 10.28 | 10.32 | 10.30 | qfq | 11,566,249 | 119,572,931 | -2.18% |
| 2025-11-27 | 10.47 | 10.60 | 10.22 | 10.55 | 10.53 | qfq | 19,331,650 | 201,371,234 | 0.76% |
| 2025-11-26 | 10.11 | 10.97 | 10.11 | 10.47 | 10.45 | qfq | 26,726,300 | 282,474,331 | 3.25% |
| 2025-11-25 | 9.83 | 10.21 | 9.80 | 10.14 | 10.12 | qfq | 10,373,700 | 104,491,324 | 3.36% |
| 2025-11-24 | 9.75 | 9.89 | 9.67 | 9.81 | 9.79 | qfq | 7,696,500 | 75,304,915 | 1.76% |
| 2025-11-21 | 10.15 | 10.28 | 9.64 | 9.64 | 9.62 | qfq | 12,774,200 | 125,742,101 | -5.95% |
| 2025-11-20 | 10.30 | 10.38 | 10.12 | 10.25 | 10.23 | qfq | 6,871,650 | 70,526,473 | -0.19% |
| 2025-11-19 | 10.47 | 10.53 | 10.21 | 10.27 | 10.25 | qfq | 7,870,400 | 81,187,474 | -2.00% |
| 2025-11-18 | 10.70 | 10.70 | 10.42 | 10.48 | 10.46 | qfq | 10,783,340 | 113,403,631 | -1.41% |
| 2025-11-17 | 10.85 | 10.92 | 10.57 | 10.63 | 10.60 | qfq | 14,182,572 | 151,104,800 | -2.03% |
| 2025-11-14 | 10.74 | 11.16 | 10.74 | 10.85 | 10.82 | qfq | 23,217,991 | 254,806,956 | 0.28% |
| 2025-11-13 | 10.60 | 10.87 | 10.47 | 10.82 | 10.79 | qfq | 19,738,300 | 211,339,774 | 1.69% |
| 2025-11-12 | 10.66 | 10.92 | 10.57 | 10.64 | 10.61 | qfq | 19,848,748 | 212,359,226 | -0.56% |
| 2025-11-11 | 10.32 | 10.71 | 10.23 | 10.70 | 10.67 | qfq | 22,029,774 | 232,988,834 | 3.38% |
| 2025-11-10 | 10.49 | 10.56 | 10.34 | 10.35 | 10.33 | qfq | 14,317,140 | 149,452,080 | 0.19% |
| 2025-11-07 | 10.10 | 10.45 | 10.04 | 10.33 | 10.31 | qfq | 14,959,462 | 153,770,918 | 2.28% |
| 2025-11-06 | 10.19 | 10.19 | 10.07 | 10.10 | 10.08 | qfq | 5,963,550 | 60,190,312 | -0.88% |
| 2025-11-05 | 10.02 | 10.21 | 10.01 | 10.19 | 10.17 | qfq | 6,062,500 | 61,548,413 | 0.79% |
| 2025-11-04 | 10.14 | 10.19 | 10.03 | 10.11 | 10.09 | qfq | 5,943,800 | 59,954,244 | -0.59% |
| 2025-11-03 | 10.10 | 10.17 | 10.02 | 10.17 | 10.15 | qfq | 7,432,200 | 75,194,217 | 0.99% |
| 2025-10-31 | 9.91 | 10.08 | 9.89 | 10.07 | 10.05 | qfq | 7,356,412 | 73,758,954 | 2.13% |
| 2025-10-30 | 10.00 | 10.01 | 9.83 | 9.86 | 9.84 | qfq | 7,174,262 | 71,112,428 | -1.40% |
| 2025-10-29 | 10.09 | 10.09 | 9.92 | 10.00 | 9.98 | qfq | 8,238,950 | 82,233,138 | -0.79% |
| 2025-10-28 | 10.16 | 10.19 | 10.04 | 10.08 | 10.06 | qfq | 7,018,050 | 70,976,428 | -0.79% |
| 2025-10-27 | 10.14 | 10.16 | 9.98 | 10.16 | 10.14 | qfq | 10,454,050 | 105,365,148 | 0.20% |
| 2025-10-24 | 10.27 | 10.30 | 10.13 | 10.14 | 10.12 | qfq | 11,234,000 | 114,317,010 | -1.74% |
| 2025-10-23 | 10.35 | 10.50 | 10.15 | 10.32 | 10.30 | qfq | 13,211,800 | 135,589,276 | -0.77% |
| 2025-10-22 | 10.12 | 10.51 | 10.10 | 10.40 | 10.38 | qfq | 21,311,331 | 221,082,987 | 2.26% |
| 2025-10-21 | 9.99 | 10.18 | 9.92 | 10.17 | 10.15 | qfq | 9,795,450 | 98,878,229 | 2.01% |
| 2025-10-20 | 9.91 | 9.99 | 9.83 | 9.97 | 9.95 | qfq | 6,370,550 | 63,122,469 | 1.01% |
| 2025-10-17 | 10.01 | 10.09 | 9.86 | 9.87 | 9.85 | qfq | 8,764,850 | 87,460,343 | -1.40% |
| 2025-10-16 | 10.05 | 10.22 | 9.99 | 10.01 | 9.99 | qfq | 10,877,513 | 109,665,810 | -0.79% |
| 2025-10-15 | 9.96 | 10.16 | 9.83 | 10.09 | 10.07 | qfq | 13,414,500 | 134,578,464 | 1.41% |
| 2025-10-14 | 9.84 | 10.01 | 9.79 | 9.95 | 9.93 | qfq | 10,094,419 | 99,974,495 | 1.32% |
| 2025-10-13 | 9.60 | 9.84 | 9.42 | 9.82 | 9.80 | qfq | 7,661,450 | 74,188,745 | -0.20% |
| 2025-10-10 | 9.62 | 9.92 | 9.61 | 9.84 | 9.82 | qfq | 9,416,297 | 92,297,534 | 1.86% |
| 2025-10-09 | 9.74 | 9.75 | 9.57 | 9.66 | 9.64 | qfq | 5,840,648 | 56,283,561 | -0.51% |
| 2025-09-30 | 9.70 | 9.75 | 9.64 | 9.71 | 9.69 | qfq | 4,585,799 | 44,504,904 | 0.41% |
| 2025-09-29 | 9.60 | 9.69 | 9.47 | 9.67 | 9.65 | qfq | 5,310,400 | 51,031,368 | 0.21% |
| 2025-09-26 | 9.62 | 9.71 | 9.54 | 9.65 | 9.63 | qfq | 5,002,900 | 48,192,046 | -0.31% |
| 2025-09-25 | 9.75 | 9.86 | 9.65 | 9.68 | 9.66 | qfq | 6,198,000 | 60,356,727 | -0.82% |
| 2025-09-24 | 9.50 | 9.77 | 9.47 | 9.76 | 9.74 | qfq | 6,820,800 | 65,944,185 | 2.41% |
| 2025-09-23 | 9.71 | 9.71 | 9.35 | 9.53 | 9.49 | qfq | 7,351,100 | 69,769,880 | -2.06% |
| 2025-09-22 | 9.82 | 9.86 | 9.66 | 9.73 | 9.69 | qfq | 4,936,200 | 48,080,187 | 0.52% |
| 2025-09-19 | 9.86 | 9.91 | 9.62 | 9.68 | 9.64 | qfq | 8,628,259 | 84,044,660 | -1.83% |
| 2025-09-18 | 10.08 | 10.13 | 9.80 | 9.86 | 9.82 | qfq | 12,495,009 | 124,739,191 | -1.69% |
| 2025-09-17 | 10.12 | 10.14 | 10.02 | 10.03 | 9.99 | qfq | 6,298,600 | 63,371,240 | -0.79% |
| 2025-09-16 | 10.01 | 10.13 | 9.97 | 10.11 | 10.06 | qfq | 6,764,640 | 68,071,447 | 0.70% |
| 2025-09-15 | 10.14 | 10.15 | 9.99 | 10.04 | 10.00 | qfq | 6,410,300 | 64,330,569 | -0.99% |
| 2025-09-12 | 10.05 | 10.20 | 10.01 | 10.14 | 10.09 | qfq | 7,935,800 | 80,268,178 | 0.60% |
| 2025-09-11 | 9.95 | 10.08 | 9.75 | 10.08 | 10.04 | qfq | 9,518,900 | 94,389,971 | 0.90% |
| 2025-09-10 | 10.11 | 10.16 | 9.97 | 9.99 | 9.95 | qfq | 8,101,949 | 81,311,854 | -0.99% |
| 2025-09-09 | 10.30 | 10.36 | 10.05 | 10.09 | 10.04 | qfq | 9,350,550 | 95,205,273 | -2.42% |
| 2025-09-08 | 10.11 | 10.35 | 10.11 | 10.34 | 10.29 | qfq | 9,159,900 | 94,128,481 | 1.77% |
| 2025-09-05 | 10.08 | 10.16 | 9.94 | 10.16 | 10.11 | qfq | 8,381,100 | 84,439,245 | 1.09% |
| 2025-09-04 | 10.04 | 10.19 | 9.90 | 10.05 | 10.01 | qfq | 9,824,938 | 99,066,924 | 0.70% |
| 2025-09-03 | 10.18 | 10.28 | 9.93 | 9.98 | 9.94 | qfq | 8,574,300 | 86,699,376 | -2.06% |
| 2025-09-02 | 10.38 | 10.42 | 10.08 | 10.19 | 10.14 | qfq | 11,786,200 | 120,567,653 | -2.30% |
| 2025-09-01 | 10.13 | 10.48 | 10.13 | 10.43 | 10.38 | qfq | 12,087,899 | 125,181,491 | 2.56% |
| 2025-08-29 | 10.27 | 10.31 | 10.15 | 10.17 | 10.12 | qfq | 10,318,273 | 105,481,233 | -0.88% |
| 2025-08-28 | 10.39 | 10.52 | 9.93 | 10.26 | 10.21 | qfq | 16,909,450 | 172,668,110 | -1.25% |
| 2025-08-27 | 10.78 | 10.85 | 10.38 | 10.39 | 10.34 | qfq | 20,378,000 | 216,300,086 | -3.62% |
| 2025-08-26 | 10.90 | 10.98 | 10.71 | 10.78 | 10.73 | qfq | 13,620,300 | 148,423,349 | -1.73% |
| 2025-08-25 | 11.01 | 11.06 | 10.88 | 10.97 | 10.92 | qfq | 18,563,704 | 203,490,384 | -0.99% |
| 2025-08-22 | 10.95 | 11.20 | 10.75 | 11.08 | 11.03 | qfq | 19,477,050 | 213,714,686 | 1.09% |
| 2025-08-21 | 11.08 | 11.16 | 10.89 | 10.96 | 10.91 | qfq | 13,975,800 | 153,918,182 | -1.26% |
| 2025-08-20 | 11.10 | 11.18 | 10.88 | 11.10 | 11.05 | qfq | 17,455,804 | 192,216,980 | -0.45% |
| 2025-08-19 | 11.04 | 11.38 | 11.03 | 11.15 | 11.10 | qfq | 25,161,200 | 282,726,269 | 0.72% |
| 2025-08-18 | 10.99 | 11.29 | 10.98 | 11.07 | 11.02 | qfq | 22,998,400 | 255,707,331 | 0.82% |
| 2025-08-15 | 10.74 | 10.98 | 10.70 | 10.98 | 10.93 | qfq | 19,840,678 | 215,375,368 | 2.33% |
| 2025-08-14 | 10.91 | 11.18 | 10.72 | 10.73 | 10.68 | qfq | 30,491,200 | 334,244,841 | -1.92% |
| 2025-08-13 | 11.00 | 11.08 | 10.77 | 10.94 | 10.89 | qfq | 17,553,600 | 191,441,587 | -0.64% |
| 2025-08-12 | 11.06 | 11.25 | 10.91 | 11.01 | 10.96 | qfq | 18,059,298 | 199,698,216 | -1.17% |
| 2025-08-11 | 11.01 | 11.15 | 10.94 | 11.14 | 11.09 | qfq | 17,417,100 | 192,556,219 | 1.27% |
| 2025-08-08 | 11.17 | 11.24 | 10.94 | 11.00 | 10.95 | qfq | 23,033,893 | 254,976,759 | -2.14% |
| 2025-08-07 | 11.23 | 11.43 | 10.99 | 11.24 | 11.19 | qfq | 34,052,748 | 380,608,463 | -0.71% |
| 2025-08-06 | 11.90 | 11.98 | 11.27 | 11.32 | 11.27 | qfq | 36,900,400 | 422,361,881 | -3.41% |
| 2025-08-05 | 12.03 | 12.22 | 11.58 | 11.72 | 11.67 | qfq | 47,976,150 | 566,639,312 | -3.06% |
| 2025-08-04 | 11.30 | 12.90 | 11.20 | 12.09 | 12.04 | qfq | 64,681,200 | 777,046,609 | 7.18% |
| 2025-08-01 | 10.82 | 11.59 | 10.78 | 11.28 | 11.23 | qfq | 49,160,700 | 554,370,237 | 4.16% |
| 2025-07-31 | 11.05 | 11.17 | 10.79 | 10.83 | 10.78 | qfq | 22,656,423 | 248,969,276 | -1.19% |
| 2025-07-30 | 10.85 | 11.07 | 10.70 | 10.96 | 10.91 | qfq | 24,037,268 | 262,813,028 | 0.55% |
| 2025-07-29 | 10.80 | 10.92 | 10.60 | 10.90 | 10.85 | qfq | 18,895,348 | 204,079,320 | 1.02% |
| 2025-07-28 | 10.73 | 10.90 | 10.69 | 10.79 | 10.74 | qfq | 15,114,759 | 163,039,916 | -0.37% |
| 2025-07-25 | 10.94 | 11.05 | 10.74 | 10.83 | 10.78 | qfq | 20,445,459 | 222,243,317 | -0.82% |
| 2025-07-24 | 10.65 | 10.95 | 10.55 | 10.92 | 10.87 | qfq | 29,868,467 | 323,309,118 | 3.02% |
| 2025-07-23 | 10.44 | 10.67 | 10.34 | 10.60 | 10.55 | qfq | 21,051,000 | 221,837,907 | 0.47% |
| 2025-07-22 | 10.36 | 10.85 | 10.30 | 10.55 | 10.50 | qfq | 28,929,250 | 305,896,236 | 1.93% |
| 2025-07-21 | 10.24 | 10.39 | 10.14 | 10.35 | 10.30 | qfq | 14,621,100 | 150,337,415 | 1.07% |
| 2025-07-18 | 10.25 | 10.27 | 10.08 | 10.24 | 10.19 | qfq | 11,905,050 | 121,001,538 | -0.58% |
| 2025-07-17 | 10.16 | 10.37 | 10.10 | 10.30 | 10.25 | qfq | 17,369,100 | 178,315,356 | 1.68% |
| 2025-07-16 | 9.96 | 10.23 | 9.92 | 10.13 | 10.08 | qfq | 15,413,850 | 155,440,668 | 1.81% |
| 2025-07-15 | 10.11 | 10.15 | 9.84 | 9.95 | 9.91 | qfq | 13,512,000 | 134,348,916 | -1.68% |
| 2025-07-14 | 10.08 | 10.20 | 10.02 | 10.12 | 10.07 | qfq | 11,290,800 | 114,239,027 | 0.30% |
| 2025-07-11 | 10.13 | 10.17 | 9.96 | 10.09 | 10.04 | qfq | 14,241,200 | 143,276,710 | -0.49% |
| 2025-07-10 | 9.90 | 10.26 | 9.88 | 10.14 | 10.09 | qfq | 22,077,400 | 222,961,670 | 2.01% |
| 2025-07-09 | 9.93 | 10.09 | 9.88 | 9.94 | 9.90 | qfq | 11,901,541 | 118,571,380 | -0.20% |
| 2025-07-08 | 9.90 | 10.14 | 9.85 | 9.96 | 9.92 | qfq | 14,402,400 | 143,803,756 | 0.40% |
| 2025-07-07 | 9.94 | 10.12 | 9.85 | 9.92 | 9.88 | qfq | 13,329,000 | 132,658,814 | -0.70% |
| 2025-07-04 | 9.88 | 9.99 | 9.83 | 9.99 | 9.95 | qfq | 14,416,600 | 143,014,132 | 0.71% |
| 2025-07-03 | 9.70 | 9.98 | 9.69 | 9.92 | 9.88 | qfq | 15,208,500 | 150,433,001 | 1.95% |
| 2025-07-02 | 9.78 | 9.90 | 9.63 | 9.73 | 9.69 | qfq | 13,193,400 | 128,933,509 | -0.92% |
| 2025-07-01 | 9.65 | 9.93 | 9.64 | 9.82 | 9.78 | qfq | 19,660,850 | 192,527,219 | 1.66% |
| 2025-06-30 | 9.63 | 9.67 | 9.57 | 9.66 | 9.62 | qfq | 10,015,100 | 96,447,756 | 0.31% |
| 2025-06-27 | 9.55 | 9.65 | 9.53 | 9.63 | 9.59 | qfq | 7,791,500 | 74,846,437 | 0.73% |
| 2025-06-26 | 9.62 | 9.68 | 9.50 | 9.56 | 9.52 | qfq | 10,118,400 | 97,032,378 | -1.14% |
| 2025-06-25 | 9.65 | 9.76 | 9.48 | 9.67 | 9.63 | qfq | 13,116,300 | 125,950,332 | 0.31% |
| 2025-06-24 | 9.49 | 9.72 | 9.45 | 9.64 | 9.60 | qfq | 11,746,100 | 113,101,115 | 2.01% |
| 2025-06-23 | 9.29 | 9.47 | 9.24 | 9.45 | 9.41 | qfq | 7,619,700 | 71,457,797 | 1.39% |
| 2025-06-20 | 9.40 | 9.50 | 9.30 | 9.32 | 9.28 | qfq | 7,949,350 | 74,497,419 | -0.53% |
| 2025-06-19 | 9.70 | 9.76 | 9.34 | 9.37 | 9.33 | qfq | 12,236,000 | 116,363,106 | -3.70% |
| 2025-06-18 | 9.81 | 9.92 | 9.68 | 9.73 | 9.69 | qfq | 10,586,500 | 103,236,141 | -1.52% |
| 2025-06-17 | 10.07 | 10.22 | 9.80 | 9.88 | 9.84 | qfq | 15,853,840 | 158,151,422 | -1.30% |
| 2025-06-16 | 9.96 | 10.08 | 9.85 | 10.01 | 9.97 | qfq | 12,538,791 | 125,181,648 | -0.20% |
| 2025-06-13 | 10.41 | 10.44 | 9.98 | 10.03 | 9.99 | qfq | 19,014,250 | 192,500,062 | -4.02% |
| 2025-06-12 | 10.28 | 10.49 | 10.25 | 10.45 | 10.40 | qfq | 17,570,600 | 182,304,763 | 0.77% |
| 2025-06-11 | 10.42 | 10.53 | 10.32 | 10.37 | 10.32 | qfq | 15,915,800 | 165,501,104 | -0.48% |
| 2025-06-10 | 10.57 | 10.65 | 10.29 | 10.42 | 10.37 | qfq | 24,901,267 | 260,954,778 | -1.51% |
| 2025-06-09 | 10.26 | 10.67 | 10.22 | 10.58 | 10.53 | qfq | 24,894,150 | 262,140,786 | 3.02% |
| 2025-06-06 | 10.51 | 10.61 | 10.14 | 10.27 | 10.22 | qfq | 27,712,350 | 285,465,021 | -2.93% |
| 2025-06-05 | 10.93 | 11.10 | 10.44 | 10.58 | 10.53 | qfq | 30,347,300 | 323,224,986 | -3.02% |
| 2025-06-04 | 10.90 | 11.01 | 10.59 | 10.91 | 10.86 | qfq | 38,059,050 | 409,982,406 | -1.18% |
| 2025-06-03 | 10.37 | 11.16 | 10.27 | 11.04 | 10.99 | qfq | 50,230,061 | 543,072,185 | 3.66% |
| 2025-05-30 | 10.71 | 11.35 | 10.55 | 10.65 | 10.60 | qfq | 57,199,074 | 623,061,550 | -1.57% |
| 2025-05-29 | 10.41 | 10.98 | 10.32 | 10.82 | 10.77 | qfq | 58,501,050 | 626,049,456 | 3.94% |
| 2025-05-28 | 10.66 | 10.79 | 10.18 | 10.41 | 10.36 | qfq | 60,266,633 | 625,266,769 | -2.25% |
| 2025-05-27 | 9.58 | 11.48 | 9.53 | 10.65 | 10.58 | qfq | 83,178,458 | 905,774,095 | 11.29% |
| 2025-05-26 | 9.65 | 9.73 | 9.45 | 9.57 | 9.51 | qfq | 19,889,900 | 189,926,075 | -2.25% |
| 2025-05-23 | 9.69 | 10.19 | 9.63 | 9.79 | 9.73 | qfq | 34,855,982 | 348,244,895 | 1.77% |
| 2025-05-22 | 9.74 | 9.80 | 9.51 | 9.62 | 9.56 | qfq | 16,305,300 | 157,390,714 | -1.84% |
| 2025-05-21 | 9.84 | 10.04 | 9.75 | 9.80 | 9.74 | qfq | 21,360,450 | 210,835,364 | -1.11% |
| 2025-05-20 | 9.55 | 10.08 | 9.53 | 9.91 | 9.85 | qfq | 27,630,900 | 273,327,888 | 3.34% |
| 2025-05-19 | 9.61 | 9.71 | 9.42 | 9.59 | 9.53 | qfq | 15,506,200 | 147,559,827 | -0.42% |
| 2025-05-16 | 9.37 | 9.70 | 9.35 | 9.63 | 9.57 | qfq | 21,793,750 | 208,633,065 | 2.77% |
| 2025-05-15 | 9.40 | 9.53 | 9.35 | 9.37 | 9.31 | qfq | 13,622,309 | 128,431,309 | -1.37% |
| 2025-05-14 | 9.51 | 9.52 | 9.35 | 9.50 | 9.44 | qfq | 19,099,800 | 180,111,836 | -1.35% |
| 2025-05-13 | 9.36 | 9.68 | 9.31 | 9.63 | 9.57 | qfq | 29,377,464 | 279,855,969 | 4.00% |
| 2025-05-12 | 9.25 | 9.36 | 9.19 | 9.26 | 9.20 | qfq | 11,978,200 | 110,693,489 | -0.43% |
| 2025-05-09 | 9.42 | 9.75 | 9.27 | 9.30 | 9.24 | qfq | 17,527,800 | 165,742,394 | -1.27% |
| 2025-05-08 | 9.17 | 9.47 | 9.17 | 9.42 | 9.36 | qfq | 13,900,105 | 130,467,135 | 1.73% |
| 2025-05-07 | 9.29 | 9.40 | 9.15 | 9.26 | 9.20 | qfq | 12,852,100 | 119,312,105 | 0.76% |
| 2025-05-06 | 8.99 | 9.19 | 8.99 | 9.19 | 9.13 | qfq | 12,361,010 | 112,667,585 | 3.26% |
| 2025-04-30 | 9.04 | 9.18 | 8.90 | 8.90 | 8.84 | qfq | 12,076,000 | 109,014,339 | -1.33% |
| 2025-04-29 | 8.99 | 9.14 | 8.86 | 9.02 | 8.96 | qfq | 9,969,310 | 89,885,749 | 0.56% |
| 2025-04-28 | 9.10 | 9.16 | 8.77 | 8.97 | 8.91 | qfq | 16,831,450 | 150,293,155 | -2.07% |
| 2025-04-25 | 9.20 | 9.68 | 9.16 | 9.16 | 9.10 | qfq | 24,781,400 | 232,725,596 | 1.44% |
| 2025-04-24 | 9.19 | 9.32 | 8.96 | 9.03 | 8.97 | qfq | 17,200,300 | 156,734,285 | -1.85% |
| 2025-04-23 | 9.43 | 9.52 | 9.15 | 9.20 | 9.14 | qfq | 19,941,250 | 184,972,312 | -2.44% |
| 2025-04-22 | 9.51 | 9.60 | 9.32 | 9.43 | 9.37 | qfq | 19,776,700 | 187,002,134 | -0.95% |
| 2025-04-21 | 9.35 | 9.60 | 9.19 | 9.52 | 9.46 | qfq | 23,566,000 | 222,702,227 | 1.28% |
| 2025-04-18 | 9.29 | 9.78 | 9.24 | 9.40 | 9.34 | qfq | 29,631,700 | 282,310,959 | 0.97% |
| 2025-04-17 | 9.10 | 9.38 | 9.01 | 9.31 | 9.25 | qfq | 21,135,750 | 195,181,059 | 2.20% |
| 2025-04-16 | 9.36 | 9.42 | 9.03 | 9.11 | 9.05 | qfq | 23,330,790 | 214,270,576 | -4.71% |
| 2025-04-15 | 9.43 | 9.66 | 9.24 | 9.56 | 9.50 | qfq | 29,245,931 | 277,283,746 | 0.42% |
| 2025-04-14 | 9.36 | 9.94 | 9.32 | 9.52 | 9.46 | qfq | 38,144,118 | 365,887,847 | 0.74% |
| 2025-04-11 | 8.95 | 9.77 | 8.90 | 9.45 | 9.39 | qfq | 38,410,215 | 356,857,171 | 3.62% |
| 2025-04-10 | 8.88 | 9.31 | 8.88 | 9.12 | 9.06 | qfq | 36,880,800 | 337,499,192 | 2.47% |
| 2025-04-09 | 8.72 | 9.10 | 7.83 | 8.90 | 8.84 | qfq | 38,922,991 | 332,820,061 | -1.55% |
| 2025-04-08 | 8.65 | 9.06 | 8.54 | 9.04 | 8.98 | qfq | 37,836,057 | 332,447,583 | 7.11% |
| 2025-04-07 | 9.15 | 9.36 | 8.20 | 8.44 | 8.39 | qfq | 42,590,650 | 377,287,158 | -13.97% |
| 2025-04-03 | 9.92 | 10.36 | 9.77 | 9.81 | 9.75 | qfq | 47,724,909 | 479,169,814 | -1.60% |
| 2025-04-02 | 10.54 | 10.60 | 9.84 | 9.97 | 9.91 | qfq | 68,644,807 | 699,033,016 | -3.20% |
| 2025-04-01 | 8.65 | 10.30 | 8.65 | 10.30 | 10.23 | qfq | 34,469,100 | 348,571,761 | 20.05% |
| 2025-03-31 | 8.95 | 9.15 | 8.50 | 8.58 | 8.53 | qfq | 22,503,967 | 197,610,436 | -5.30% |
| 2025-03-28 | 9.32 | 9.82 | 9.02 | 9.06 | 9.00 | qfq | 32,514,800 | 305,898,779 | -5.43% |
| 2025-03-27 | 9.03 | 9.70 | 8.79 | 9.58 | 9.52 | qfq | 36,008,454 | 331,388,111 | 4.36% |
| 2025-03-26 | 8.90 | 9.35 | 8.81 | 9.18 | 9.12 | qfq | 22,459,350 | 203,429,929 | 0.00% |
| 2025-03-25 | 9.33 | 9.74 | 9.08 | 9.18 | 9.12 | qfq | 34,321,510 | 321,923,341 | 1.77% |
| 2025-03-24 | 8.67 | 9.35 | 8.64 | 9.02 | 8.96 | qfq | 33,897,767 | 304,988,696 | 0.22% |
| 2025-03-21 | 9.60 | 9.85 | 8.98 | 9.00 | 8.94 | qfq | 51,123,950 | 480,489,232 | 0.78% |
| 2025-03-20 | 8.47 | 9.11 | 8.39 | 8.93 | 8.87 | qfq | 30,412,301 | 267,187,611 | 5.18% |
| 2025-03-19 | 8.36 | 8.55 | 8.33 | 8.49 | 8.44 | qfq | 10,652,400 | 90,175,877 | 1.07% |
| 2025-03-18 | 8.41 | 8.42 | 8.33 | 8.40 | 8.35 | qfq | 5,362,800 | 44,922,518 | 0.48% |
| 2025-03-17 | 8.44 | 8.46 | 8.34 | 8.36 | 8.31 | qfq | 8,294,750 | 69,486,347 | -0.48% |
| 2025-03-14 | 8.15 | 8.40 | 8.14 | 8.40 | 8.35 | qfq | 12,204,841 | 101,282,326 | 2.94% |
| 2025-03-13 | 8.20 | 8.25 | 8.06 | 8.16 | 8.11 | qfq | 6,241,741 | 50,884,583 | -0.37% |
| 2025-03-12 | 8.18 | 8.26 | 8.14 | 8.19 | 8.14 | qfq | 5,687,598 | 46,596,929 | -0.12% |
| 2025-03-11 | 8.13 | 8.20 | 8.06 | 8.20 | 8.15 | qfq | 5,560,859 | 45,264,302 | 0.12% |
| 2025-03-10 | 8.10 | 8.35 | 8.09 | 8.19 | 8.14 | qfq | 7,651,250 | 62,713,941 | 1.74% |
| 2025-03-07 | 8.12 | 8.17 | 8.01 | 8.05 | 8.00 | qfq | 5,446,100 | 44,025,116 | -0.98% |
| 2025-03-06 | 8.02 | 8.14 | 8.00 | 8.13 | 8.08 | qfq | 6,256,141 | 50,593,579 | 1.37% |
| 2025-03-05 | 8.13 | 8.15 | 7.96 | 8.02 | 7.97 | qfq | 7,121,950 | 57,045,424 | -1.72% |
| 2025-03-04 | 8.08 | 8.17 | 8.03 | 8.16 | 8.11 | qfq | 4,520,555 | 36,732,622 | 0.49% |
| 2025-03-03 | 8.00 | 8.21 | 7.97 | 8.12 | 8.07 | qfq | 8,678,628 | 70,709,763 | 2.14% |
| 2025-02-28 | 8.22 | 8.25 | 7.94 | 7.95 | 7.90 | qfq | 8,816,000 | 71,166,601 | -3.40% |
| 2025-02-27 | 8.22 | 8.32 | 8.08 | 8.23 | 8.18 | qfq | 7,400,050 | 60,623,247 | 0.12% |
| 2025-02-26 | 8.14 | 8.22 | 8.10 | 8.22 | 8.17 | qfq | 6,122,019 | 49,975,993 | 0.98% |
| 2025-02-25 | 8.18 | 8.23 | 8.08 | 8.14 | 8.09 | qfq | 5,976,469 | 48,703,023 | -1.09% |
| 2025-02-24 | 8.26 | 8.31 | 8.17 | 8.23 | 8.18 | qfq | 8,225,654 | 67,714,824 | -0.24% |
| 2025-02-21 | 8.40 | 8.44 | 8.15 | 8.25 | 8.20 | qfq | 8,948,754 | 73,762,320 | -1.55% |
| 2025-02-20 | 8.25 | 8.51 | 8.25 | 8.38 | 8.33 | qfq | 8,628,168 | 72,579,349 | 1.21% |
| 2025-02-19 | 8.26 | 8.29 | 8.17 | 8.28 | 8.23 | qfq | 6,858,700 | 56,530,508 | 0.98% |
| 2025-02-18 | 8.53 | 8.53 | 8.16 | 8.20 | 8.15 | qfq | 8,550,350 | 71,241,668 | -3.87% |
| 2025-02-17 | 8.59 | 8.60 | 8.47 | 8.53 | 8.48 | qfq | 7,725,400 | 65,902,724 | 0.24% |
| 2025-02-14 | 8.39 | 8.60 | 8.35 | 8.51 | 8.46 | qfq | 8,668,800 | 73,919,154 | 1.31% |
| 2025-02-13 | 8.45 | 8.51 | 8.38 | 8.40 | 8.35 | qfq | 6,241,204 | 52,714,068 | -0.94% |
| 2025-02-12 | 8.48 | 8.51 | 8.40 | 8.48 | 8.43 | qfq | 6,568,125 | 55,519,021 | -0.35% |
| 2025-02-11 | 8.64 | 8.67 | 8.42 | 8.51 | 8.46 | qfq | 7,187,475 | 61,055,040 | -1.85% |
| 2025-02-10 | 8.57 | 8.69 | 8.51 | 8.67 | 8.62 | qfq | 6,860,775 | 59,236,848 | 1.64% |
| 2025-02-07 | 8.37 | 8.59 | 8.32 | 8.53 | 8.48 | qfq | 8,528,900 | 72,442,811 | 1.79% |
| 2025-02-06 | 8.32 | 8.38 | 8.17 | 8.38 | 8.33 | qfq | 6,689,400 | 55,530,512 | 1.21% |
| 2025-02-05 | 8.22 | 8.33 | 8.15 | 8.28 | 8.23 | qfq | 4,469,400 | 36,955,365 | 1.97% |
| 2025-01-27 | 8.19 | 8.32 | 8.12 | 8.12 | 8.07 | qfq | 4,889,000 | 40,197,819 | -0.37% |
| 2025-01-24 | 8.18 | 8.21 | 8.06 | 8.15 | 8.10 | qfq | 5,216,200 | 42,345,939 | -0.24% |
| 2025-01-23 | 8.23 | 8.37 | 8.17 | 8.17 | 8.12 | qfq | 6,513,600 | 53,892,811 | 0.86% |
| 2025-01-22 | 8.20 | 8.20 | 8.05 | 8.10 | 8.05 | qfq | 3,947,000 | 31,998,016 | -1.22% |
| 2025-01-21 | 8.31 | 8.36 | 8.13 | 8.20 | 8.15 | qfq | 4,684,500 | 38,345,658 | -1.56% |
| 2025-01-20 | 8.21 | 8.37 | 8.19 | 8.33 | 8.28 | qfq | 5,880,000 | 48,837,198 | 1.71% |
| 2025-01-17 | 8.25 | 8.25 | 8.11 | 8.19 | 8.14 | qfq | 4,750,900 | 38,850,062 | -0.12% |
| 2025-01-16 | 8.19 | 8.33 | 8.11 | 8.20 | 8.15 | qfq | 5,582,700 | 45,920,077 | 0.61% |
| 2025-01-15 | 8.30 | 8.33 | 8.14 | 8.15 | 8.10 | qfq | 5,333,500 | 43,752,846 | -1.81% |
| 2025-01-14 | 8.20 | 8.31 | 8.09 | 8.30 | 8.25 | qfq | 7,387,900 | 60,668,851 | 3.23% |
| 2025-01-13 | 7.82 | 8.05 | 7.66 | 8.04 | 7.99 | qfq | 6,216,400 | 49,098,595 | 0.63% |
| 2025-01-10 | 8.49 | 8.50 | 7.98 | 7.99 | 7.94 | qfq | 9,857,178 | 80,863,769 | -5.78% |
| 2025-01-09 | 8.38 | 8.62 | 8.28 | 8.48 | 8.43 | qfq | 7,607,400 | 64,533,673 | -0.59% |
| 2025-01-08 | 8.45 | 8.72 | 8.33 | 8.53 | 8.48 | qfq | 11,171,178 | 95,337,823 | 0.83% |
| 2025-01-07 | 8.65 | 8.68 | 8.26 | 8.46 | 8.41 | qfq | 13,362,965 | 112,498,373 | -3.86% |
| 2025-01-06 | 8.36 | 8.84 | 8.34 | 8.80 | 8.74 | qfq | 15,620,900 | 135,318,791 | 5.52% |
| 2025-01-03 | 8.60 | 8.71 | 8.24 | 8.34 | 8.29 | qfq | 8,404,300 | 71,573,442 | -2.34% |
| 2025-01-02 | 8.69 | 8.84 | 8.41 | 8.54 | 8.49 | qfq | 6,874,200 | 59,612,476 | -1.84% |
| 2024-12-31 | 8.88 | 8.98 | 8.64 | 8.70 | 8.64 | qfq | 7,813,800 | 68,895,307 | -1.36% |
| 2024-12-30 | 8.90 | 8.98 | 8.75 | 8.82 | 8.76 | qfq | 5,753,400 | 50,738,576 | -1.56% |
| 2024-12-27 | 8.81 | 9.04 | 8.76 | 8.96 | 8.90 | qfq | 5,785,600 | 51,692,106 | 1.70% |
| 2024-12-26 | 8.81 | 8.92 | 8.75 | 8.81 | 8.75 | qfq | 5,585,000 | 49,403,860 | 0.23% |
| 2024-12-25 | 8.99 | 9.07 | 8.65 | 8.79 | 8.73 | qfq | 7,290,900 | 64,030,663 | -2.33% |
| 2024-12-24 | 9.08 | 9.15 | 8.90 | 9.00 | 8.94 | qfq | 6,803,500 | 61,289,795 | -0.22% |
| 2024-12-23 | 9.46 | 9.51 | 8.95 | 9.02 | 8.96 | qfq | 10,501,551 | 96,185,789 | -5.25% |
| 2024-12-20 | 9.38 | 9.59 | 9.38 | 9.52 | 9.46 | qfq | 7,659,400 | 72,812,770 | 0.85% |
| 2024-12-19 | 9.34 | 9.53 | 9.20 | 9.44 | 9.38 | qfq | 8,306,800 | 77,607,541 | 0.96% |
| 2024-12-18 | 9.51 | 9.52 | 9.26 | 9.35 | 9.29 | qfq | 7,463,810 | 70,184,244 | -0.64% |
| 2024-12-17 | 9.81 | 9.89 | 9.35 | 9.41 | 9.35 | qfq | 11,330,100 | 107,638,089 | -4.47% |
| 2024-12-16 | 9.95 | 10.15 | 9.77 | 9.85 | 9.79 | qfq | 10,017,300 | 99,450,682 | -1.01% |
| 2024-12-13 | 10.23 | 10.36 | 9.95 | 9.95 | 9.89 | qfq | 18,814,800 | 190,648,554 | -2.26% |
| 2024-12-12 | 9.90 | 10.33 | 9.90 | 10.18 | 10.12 | qfq | 22,369,050 | 227,359,433 | 2.41% |
| 2024-12-11 | 9.79 | 10.03 | 9.79 | 9.94 | 9.88 | qfq | 9,566,050 | 94,996,399 | 1.12% |
| 2024-12-10 | 10.08 | 10.18 | 9.82 | 9.83 | 9.77 | qfq | 13,440,659 | 134,086,572 | -0.51% |
| 2024-12-09 | 9.98 | 10.12 | 9.79 | 9.88 | 9.82 | qfq | 10,791,500 | 107,535,446 | -0.70% |
| 2024-12-06 | 9.81 | 9.99 | 9.71 | 9.95 | 9.89 | qfq | 10,759,517 | 106,176,342 | 0.91% |
| 2024-12-05 | 9.82 | 9.90 | 9.69 | 9.86 | 9.80 | qfq | 9,681,700 | 95,087,058 | 0.41% |
| 2024-12-04 | 10.03 | 10.10 | 9.74 | 9.82 | 9.76 | qfq | 14,399,900 | 142,879,474 | -2.77% |
| 2024-12-03 | 9.97 | 10.42 | 9.93 | 10.10 | 10.04 | qfq | 21,574,000 | 219,087,338 | -0.10% |
| 2024-12-02 | 9.61 | 10.25 | 9.55 | 10.11 | 10.05 | qfq | 23,507,500 | 232,707,557 | 5.20% |
| 2024-11-29 | 9.59 | 9.68 | 9.34 | 9.61 | 9.55 | qfq | 11,463,300 | 109,511,501 | 0.95% |
| 2024-11-28 | 9.41 | 9.65 | 9.37 | 9.52 | 9.46 | qfq | 12,090,050 | 115,516,295 | 1.17% |
| 2024-11-27 | 9.30 | 9.41 | 9.04 | 9.41 | 9.35 | qfq | 8,905,900 | 82,084,341 | 0.53% |
| 2024-11-26 | 9.23 | 9.56 | 9.16 | 9.36 | 9.30 | qfq | 10,591,009 | 99,689,383 | 0.97% |
| 2024-11-25 | 9.08 | 9.29 | 9.07 | 9.27 | 9.21 | qfq | 7,600,750 | 69,937,457 | 2.32% |
| 2024-11-22 | 9.50 | 9.55 | 9.06 | 9.06 | 9.00 | qfq | 11,203,700 | 104,497,551 | -5.23% |
| 2024-11-21 | 9.49 | 9.69 | 9.39 | 9.56 | 9.50 | qfq | 11,305,950 | 107,561,603 | 0.42% |
| 2024-11-20 | 9.18 | 9.65 | 9.11 | 9.52 | 9.46 | qfq | 15,160,900 | 143,310,594 | 3.14% |
| 2024-11-19 | 9.06 | 9.24 | 8.93 | 9.23 | 9.17 | qfq | 10,571,900 | 96,071,668 | 1.88% |
| 2024-11-18 | 9.29 | 9.31 | 8.86 | 9.06 | 9.00 | qfq | 12,749,700 | 115,298,389 | -1.52% |
| 2024-11-15 | 9.43 | 9.62 | 9.18 | 9.20 | 9.14 | qfq | 13,859,800 | 129,981,008 | -3.77% |
| 2024-11-14 | 10.06 | 10.06 | 9.50 | 9.56 | 9.50 | qfq | 17,496,801 | 170,979,586 | -4.97% |
| 2024-11-13 | 10.21 | 10.47 | 9.87 | 10.06 | 10.00 | qfq | 24,906,200 | 252,027,613 | -3.18% |
| 2024-11-12 | 10.30 | 11.06 | 10.18 | 10.39 | 10.32 | qfq | 38,756,972 | 411,590,721 | 1.17% |
| 2024-11-11 | 10.11 | 10.27 | 9.96 | 10.27 | 10.20 | qfq | 19,474,050 | 196,405,744 | -0.10% |
| 2024-11-08 | 10.35 | 10.47 | 10.11 | 10.28 | 10.21 | qfq | 26,797,650 | 275,604,850 | -0.10% |
| 2024-11-07 | 10.00 | 10.38 | 9.83 | 10.29 | 10.22 | qfq | 27,213,381 | 277,789,776 | 2.08% |
| 2024-11-06 | 10.32 | 10.40 | 9.97 | 10.08 | 10.02 | qfq | 28,365,807 | 288,104,951 | -1.95% |
| 2024-11-05 | 10.27 | 10.32 | 9.96 | 10.28 | 10.21 | qfq | 31,289,726 | 317,681,186 | -0.48% |
| 2024-11-04 | 10.00 | 10.41 | 9.78 | 10.33 | 10.26 | qfq | 43,295,282 | 439,385,930 | 3.71% |
| 2024-11-01 | 9.30 | 9.99 | 8.95 | 9.96 | 9.90 | qfq | 44,915,609 | 433,365,418 | 6.30% |
| 2024-10-31 | 9.25 | 9.53 | 9.06 | 9.37 | 9.31 | qfq | 18,324,950 | 170,568,083 | 1.85% |
| 2024-10-30 | 9.36 | 9.36 | 9.04 | 9.20 | 9.14 | qfq | 16,260,050 | 149,229,341 | -1.81% |
| 2024-10-29 | 9.78 | 9.83 | 9.30 | 9.37 | 9.31 | qfq | 21,649,050 | 205,543,788 | -4.19% |
| 2024-10-28 | 9.23 | 9.80 | 9.18 | 9.78 | 9.72 | qfq | 29,671,983 | 285,768,970 | 5.96% |
| 2024-10-25 | 9.17 | 9.32 | 9.16 | 9.23 | 9.17 | qfq | 14,203,005 | 131,203,899 | 0.11% |
| 2024-10-24 | 9.23 | 9.50 | 9.19 | 9.22 | 9.16 | qfq | 13,546,500 | 126,426,895 | -1.50% |
| 2024-10-23 | 9.45 | 9.69 | 9.28 | 9.36 | 9.30 | qfq | 23,035,164 | 218,076,928 | -2.40% |
| 2024-10-22 | 9.44 | 10.09 | 9.39 | 9.59 | 9.53 | qfq | 30,285,644 | 294,524,325 | 2.13% |
| 2024-10-21 | 9.22 | 9.47 | 9.21 | 9.39 | 9.33 | qfq | 19,989,285 | 186,337,061 | 1.19% |
| 2024-10-18 | 9.00 | 9.51 | 8.93 | 9.28 | 9.22 | qfq | 20,778,881 | 191,223,318 | 1.87% |
| 2024-10-17 | 9.18 | 9.49 | 9.06 | 9.11 | 9.05 | qfq | 18,192,450 | 167,976,380 | -1.62% |
| 2024-10-16 | 8.79 | 9.38 | 8.72 | 9.26 | 9.20 | qfq | 19,333,441 | 176,511,316 | 1.65% |
| 2024-10-15 | 8.87 | 9.67 | 8.79 | 9.11 | 9.05 | qfq | 22,858,041 | 209,369,387 | 1.56% |
| 2024-10-14 | 8.81 | 8.98 | 8.63 | 8.97 | 8.91 | qfq | 14,727,023 | 130,122,029 | 1.59% |
| 2024-10-11 | 9.14 | 9.21 | 8.62 | 8.83 | 8.77 | qfq | 19,426,200 | 172,589,170 | -5.96% |
| 2024-10-10 | 9.21 | 9.99 | 8.81 | 9.39 | 9.33 | qfq | 28,233,425 | 269,253,029 | 1.95% |
| 2024-10-09 | 10.38 | 10.62 | 9.08 | 9.21 | 9.15 | qfq | 45,286,450 | 445,647,080 | -16.73% |
| 2024-10-08 | 11.06 | 11.06 | 10.18 | 11.06 | 10.99 | qfq | 61,498,719 | 665,578,138 | 19.96% |
| 2024-09-30 | 8.52 | 9.37 | 8.11 | 9.22 | 9.16 | qfq | 36,720,448 | 322,317,411 | 15.25% |
| 2024-09-27 | 7.81 | 8.09 | 7.71 | 8.00 | 7.95 | qfq | 15,411,705 | 121,830,655 | 4.44% |
| 2024-09-26 | 7.48 | 7.67 | 7.44 | 7.66 | 7.59 | qfq | 7,975,269 | 60,399,392 | 1.06% |
| 2024-09-25 | 7.52 | 7.79 | 7.50 | 7.58 | 7.51 | qfq | 12,810,235 | 97,589,020 | 2.16% |
| 2024-09-24 | 7.18 | 7.53 | 7.13 | 7.42 | 7.35 | qfq | 7,955,100 | 58,414,953 | 3.20% |
| 2024-09-23 | 7.05 | 7.20 | 7.00 | 7.19 | 7.13 | qfq | 4,103,400 | 29,304,549 | 1.99% |
| 2024-09-20 | 7.12 | 7.14 | 7.02 | 7.05 | 6.99 | qfq | 2,560,800 | 18,072,401 | -0.98% |
| 2024-09-19 | 6.94 | 7.14 | 6.89 | 7.12 | 7.06 | qfq | 4,070,950 | 28,734,242 | 2.59% |
| 2024-09-18 | 7.13 | 7.15 | 6.85 | 6.94 | 6.88 | qfq | 4,483,500 | 31,190,250 | -2.53% |
| 2024-09-13 | 7.17 | 7.28 | 7.06 | 7.12 | 7.06 | qfq | 4,343,800 | 31,156,607 | -1.25% |
| 2024-09-12 | 7.16 | 7.45 | 7.15 | 7.21 | 7.15 | qfq | 5,941,200 | 43,199,709 | 1.12% |
| 2024-09-11 | 7.25 | 7.25 | 7.11 | 7.13 | 7.07 | qfq | 3,560,600 | 25,453,238 | -1.38% |
| 2024-09-10 | 7.35 | 7.42 | 7.18 | 7.23 | 7.17 | qfq | 3,742,700 | 27,154,074 | -1.23% |
| 2024-09-09 | 7.15 | 7.38 | 7.15 | 7.32 | 7.25 | qfq | 4,115,200 | 30,056,190 | 1.81% |
| 2024-09-06 | 7.37 | 7.41 | 7.17 | 7.19 | 7.13 | qfq | 2,906,400 | 21,119,270 | -2.44% |
| 2024-09-05 | 7.31 | 7.39 | 7.26 | 7.37 | 7.30 | qfq | 2,968,100 | 21,796,770 | 1.38% |
| 2024-09-04 | 7.28 | 7.36 | 7.26 | 7.27 | 7.21 | qfq | 2,621,100 | 19,171,565 | -0.41% |
| 2024-09-03 | 7.24 | 7.34 | 7.20 | 7.30 | 7.23 | qfq | 2,690,500 | 19,585,983 | 0.97% |
| 2024-09-02 | 7.30 | 7.40 | 7.22 | 7.23 | 7.17 | qfq | 3,464,000 | 25,320,967 | -2.03% |
| 2024-08-30 | 7.40 | 7.46 | 7.30 | 7.38 | 7.31 | qfq | 5,439,101 | 40,261,697 | 0.41% |
| 2024-08-29 | 7.25 | 7.38 | 7.25 | 7.35 | 7.28 | qfq | 3,709,900 | 27,217,638 | 0.68% |
| 2024-08-28 | 7.21 | 7.39 | 7.15 | 7.30 | 7.23 | qfq | 3,176,300 | 23,158,188 | 0.69% |
| 2024-08-27 | 7.32 | 7.35 | 7.20 | 7.25 | 7.19 | qfq | 3,484,200 | 25,295,004 | 0.28% |
| 2024-08-26 | 7.12 | 7.25 | 7.01 | 7.23 | 7.17 | qfq | 4,400,101 | 31,566,118 | 1.26% |
| 2024-08-23 | 7.26 | 7.30 | 7.05 | 7.14 | 7.08 | qfq | 7,055,500 | 50,417,771 | -2.86% |
| 2024-08-22 | 7.48 | 7.55 | 7.34 | 7.35 | 7.28 | qfq | 3,759,200 | 27,944,745 | -1.61% |
| 2024-08-21 | 7.51 | 7.58 | 7.40 | 7.47 | 7.40 | qfq | 3,505,119 | 26,202,267 | -1.06% |
| 2024-08-20 | 7.73 | 7.79 | 7.51 | 7.55 | 7.48 | qfq | 6,868,600 | 52,267,060 | -2.33% |
| 2024-08-19 | 7.87 | 7.95 | 7.70 | 7.73 | 7.66 | qfq | 8,223,300 | 64,095,010 | -2.64% |
| 2024-08-16 | 7.75 | 8.07 | 7.64 | 7.94 | 7.87 | qfq | 13,705,317 | 107,752,259 | 1.66% |
| 2024-08-15 | 7.77 | 7.96 | 7.67 | 7.81 | 7.74 | qfq | 8,095,017 | 62,948,437 | 0.39% |
| 2024-08-14 | 7.79 | 7.89 | 7.71 | 7.78 | 7.71 | qfq | 7,320,517 | 56,953,893 | -1.02% |
| 2024-08-13 | 7.99 | 8.01 | 7.75 | 7.86 | 7.79 | qfq | 12,940,400 | 101,769,373 | -3.08% |
| 2024-08-12 | 7.70 | 8.19 | 7.70 | 8.11 | 8.04 | qfq | 19,724,150 | 158,546,250 | 4.78% |
| 2024-08-09 | 7.84 | 7.93 | 7.73 | 7.74 | 7.67 | qfq | 9,046,500 | 70,581,223 | -1.78% |
| 2024-08-08 | 7.76 | 8.02 | 7.73 | 7.88 | 7.81 | qfq | 14,639,526 | 116,326,593 | 0.90% |
| 2024-08-07 | 7.89 | 7.94 | 7.77 | 7.81 | 7.74 | qfq | 10,158,850 | 79,525,774 | -1.76% |
| 2024-08-06 | 7.72 | 7.95 | 7.61 | 7.95 | 7.88 | qfq | 15,287,250 | 119,920,356 | 3.52% |
| 2024-08-05 | 7.71 | 7.92 | 7.64 | 7.68 | 7.61 | qfq | 11,835,500 | 92,049,074 | -1.16% |
| 2024-08-02 | 7.65 | 7.91 | 7.65 | 7.77 | 7.70 | qfq | 13,158,400 | 102,964,515 | 0.52% |
| 2024-08-01 | 7.62 | 7.97 | 7.57 | 7.73 | 7.66 | qfq | 11,795,397 | 91,924,169 | 1.31% |
| 2024-07-31 | 7.38 | 7.77 | 7.34 | 7.63 | 7.56 | qfq | 7,994,597 | 60,363,290 | 2.97% |
| 2024-07-30 | 7.21 | 7.47 | 7.18 | 7.41 | 7.34 | qfq | 6,072,300 | 44,578,255 | 2.77% |
| 2024-07-29 | 7.26 | 7.39 | 7.15 | 7.21 | 7.15 | qfq | 3,576,200 | 25,929,847 | -0.55% |
| 2024-07-26 | 7.20 | 7.27 | 7.18 | 7.25 | 7.19 | qfq | 2,943,969 | 21,293,176 | 0.69% |
| 2024-07-25 | 7.17 | 7.29 | 7.13 | 7.20 | 7.14 | qfq | 3,084,000 | 22,226,991 | 0.00% |
| 2024-07-24 | 7.38 | 7.47 | 7.17 | 7.20 | 7.14 | qfq | 5,689,000 | 41,434,880 | -2.83% |
| 2024-07-23 | 7.62 | 7.69 | 7.40 | 7.41 | 7.34 | qfq | 5,077,200 | 38,399,122 | -3.01% |
| 2024-07-22 | 7.53 | 7.66 | 7.48 | 7.64 | 7.57 | qfq | 4,748,969 | 36,077,237 | 0.92% |
| 2024-07-19 | 7.51 | 7.62 | 7.49 | 7.57 | 7.50 | qfq | 4,173,300 | 31,544,368 | -0.53% |
| 2024-07-18 | 7.40 | 7.61 | 7.25 | 7.61 | 7.54 | qfq | 6,419,639 | 48,288,517 | 0.93% |
| 2024-07-17 | 7.59 | 7.69 | 7.52 | 7.54 | 7.47 | qfq | 5,472,439 | 41,681,354 | -0.53% |
| 2024-07-16 | 7.57 | 7.64 | 7.47 | 7.58 | 7.51 | qfq | 4,465,900 | 33,736,390 | -0.92% |
| 2024-07-15 | 7.68 | 7.75 | 7.52 | 7.65 | 7.58 | qfq | 5,972,500 | 45,461,050 | -1.54% |
| 2024-07-12 | 7.86 | 7.92 | 7.63 | 7.77 | 7.70 | qfq | 11,136,900 | 86,251,420 | -2.14% |
| 2024-07-11 | 7.88 | 8.00 | 7.81 | 7.94 | 7.87 | qfq | 15,855,104 | 125,273,604 | 0.13% |
| 2024-07-10 | 7.58 | 8.05 | 7.44 | 7.93 | 7.86 | qfq | 18,471,404 | 144,218,875 | 3.66% |
| 2024-07-09 | 7.68 | 7.75 | 7.43 | 7.65 | 7.58 | qfq | 11,983,300 | 90,877,922 | -1.29% |
| 2024-07-08 | 7.55 | 7.92 | 7.48 | 7.75 | 7.68 | qfq | 18,668,247 | 144,367,697 | 0.78% |
| 2024-07-05 | 7.00 | 7.99 | 6.98 | 7.69 | 7.62 | qfq | 18,235,547 | 137,863,551 | 9.23% |
| 2024-07-04 | 7.35 | 7.35 | 7.03 | 7.04 | 6.98 | qfq | 3,580,200 | 25,609,170 | -3.69% |
| 2024-07-03 | 7.30 | 7.45 | 7.30 | 7.31 | 7.24 | qfq | 4,081,600 | 30,012,673 | -0.41% |
| 2024-07-02 | 7.22 | 7.44 | 7.14 | 7.34 | 7.27 | qfq | 5,054,200 | 36,918,403 | 1.80% |
| 2024-07-01 | 7.10 | 7.22 | 7.02 | 7.21 | 7.15 | qfq | 3,737,400 | 26,679,411 | 1.84% |
| 2024-06-28 | 7.06 | 7.15 | 7.04 | 7.08 | 7.02 | qfq | 2,842,450 | 20,199,993 | 0.57% |
| 2024-06-27 | 7.17 | 7.21 | 7.04 | 7.04 | 6.98 | qfq | 2,630,600 | 18,714,787 | -1.81% |
| 2024-06-26 | 7.10 | 7.19 | 6.99 | 7.17 | 7.11 | qfq | 2,930,300 | 20,774,381 | 2.28% |
| 2024-06-25 | 7.00 | 7.10 | 6.97 | 7.01 | 6.95 | qfq | 2,614,917 | 18,386,584 | 0.57% |
| 2024-06-24 | 7.25 | 7.28 | 6.96 | 6.97 | 6.91 | qfq | 4,493,400 | 31,694,943 | -4.52% |
| 2024-06-21 | 7.15 | 7.32 | 7.05 | 7.30 | 7.23 | qfq | 3,166,300 | 22,815,549 | 0.41% |
| 2024-06-20 | 7.24 | 7.41 | 7.23 | 7.27 | 7.21 | qfq | 4,353,500 | 31,846,797 | -0.14% |
| 2024-06-19 | 7.35 | 7.39 | 7.23 | 7.28 | 7.22 | qfq | 3,180,900 | 23,229,721 | -1.22% |
| 2024-06-18 | 7.32 | 7.38 | 7.25 | 7.37 | 7.30 | qfq | 3,214,217 | 23,537,669 | 1.10% |
| 2024-06-17 | 7.20 | 7.35 | 7.20 | 7.29 | 7.22 | qfq | 2,721,067 | 19,806,629 | 0.55% |
| 2024-06-14 | 7.24 | 7.34 | 7.16 | 7.25 | 7.19 | qfq | 4,567,200 | 33,136,893 | -0.28% |
| 2024-06-13 | 7.40 | 7.42 | 7.24 | 7.27 | 7.21 | qfq | 4,125,200 | 30,139,239 | -2.02% |
| 2024-06-12 | 7.29 | 7.46 | 7.24 | 7.42 | 7.35 | qfq | 4,503,865 | 33,235,316 | 1.64% |
| 2024-06-11 | 7.15 | 7.31 | 7.07 | 7.30 | 7.23 | qfq | 3,941,400 | 28,378,551 | 0.97% |
| 2024-06-07 | 7.21 | 7.45 | 7.10 | 7.23 | 7.17 | qfq | 4,491,200 | 32,499,226 | 2.84% |
| 2024-06-06 | 7.32 | 7.41 | 6.95 | 7.03 | 6.97 | qfq | 5,852,271 | 41,690,035 | -3.83% |
| 2024-06-05 | 7.44 | 7.46 | 7.31 | 7.31 | 7.22 | qfq | 3,653,865 | 26,935,826 | -1.88% |
| 2024-06-04 | 7.53 | 7.57 | 7.40 | 7.45 | 7.36 | qfq | 3,673,451 | 27,396,372 | -1.06% |
| 2024-06-03 | 7.79 | 7.79 | 7.47 | 7.53 | 7.44 | qfq | 4,391,200 | 33,366,355 | -3.09% |
| 2024-05-31 | 7.69 | 7.80 | 7.69 | 7.77 | 7.68 | qfq | 2,935,200 | 22,776,271 | 1.17% |
| 2024-05-30 | 7.75 | 7.81 | 7.66 | 7.68 | 7.59 | qfq | 3,775,200 | 29,204,709 | -0.90% |
| 2024-05-29 | 7.72 | 7.77 | 7.66 | 7.75 | 7.66 | qfq | 3,243,300 | 25,070,266 | 0.26% |
| 2024-05-28 | 7.88 | 7.88 | 7.72 | 7.73 | 7.64 | qfq | 3,714,300 | 28,916,304 | -2.03% |
| 2024-05-27 | 7.85 | 7.89 | 7.71 | 7.89 | 7.80 | qfq | 4,019,550 | 31,353,714 | 0.90% |
| 2024-05-24 | 7.81 | 7.90 | 7.80 | 7.82 | 7.73 | qfq | 4,164,100 | 32,700,731 | 0.77% |
| 2024-05-23 | 8.02 | 8.03 | 7.74 | 7.76 | 7.67 | qfq | 5,875,299 | 46,031,536 | -3.36% |
| 2024-05-22 | 7.99 | 8.05 | 7.95 | 8.03 | 7.94 | qfq | 4,029,500 | 32,275,405 | 0.38% |
| 2024-05-21 | 8.17 | 8.17 | 7.92 | 8.00 | 7.91 | qfq | 7,182,700 | 57,505,684 | -2.32% |
| 2024-05-20 | 8.16 | 8.22 | 8.14 | 8.19 | 8.09 | qfq | 5,503,000 | 44,972,391 | -0.12% |
| 2024-05-17 | 8.22 | 8.31 | 8.09 | 8.20 | 8.10 | qfq | 7,283,665 | 59,599,072 | 0.00% |
| 2024-05-16 | 8.24 | 8.34 | 8.19 | 8.20 | 8.10 | qfq | 7,749,200 | 64,053,237 | -0.97% |
| 2024-05-15 | 8.53 | 8.57 | 8.25 | 8.28 | 8.18 | qfq | 10,582,600 | 88,525,717 | -3.38% |
| 2024-05-14 | 8.21 | 8.71 | 8.16 | 8.57 | 8.47 | qfq | 18,097,900 | 154,508,246 | 4.90% |
| 2024-05-13 | 8.21 | 8.34 | 8.16 | 8.17 | 8.07 | qfq | 6,098,400 | 50,299,416 | -1.21% |
| 2024-05-10 | 8.40 | 8.47 | 8.25 | 8.27 | 8.17 | qfq | 8,146,900 | 67,856,709 | -1.78% |
| 2024-05-09 | 8.37 | 8.58 | 8.32 | 8.42 | 8.32 | qfq | 10,855,000 | 91,835,233 | -0.82% |
| 2024-05-08 | 8.37 | 8.56 | 8.31 | 8.49 | 8.39 | qfq | 11,145,300 | 94,359,148 | 1.31% |
| 2024-05-07 | 8.40 | 8.44 | 8.27 | 8.38 | 8.28 | qfq | 7,078,100 | 59,161,729 | -0.24% |
| 2024-05-06 | 8.25 | 8.41 | 8.22 | 8.40 | 8.30 | qfq | 7,981,300 | 66,618,769 | 2.07% |
| 2024-04-30 | 8.20 | 8.28 | 8.10 | 8.23 | 8.13 | qfq | 7,340,000 | 60,230,813 | 0.98% |
| 2024-04-29 | 8.00 | 8.16 | 8.00 | 8.15 | 8.06 | qfq | 7,332,200 | 59,536,217 | 2.26% |
| 2024-04-26 | 7.88 | 8.02 | 7.78 | 7.97 | 7.88 | qfq | 6,497,700 | 51,526,650 | 0.89% |
| 2024-04-25 | 7.85 | 8.00 | 7.81 | 7.90 | 7.81 | qfq | 5,819,400 | 45,978,401 | 0.51% |
| 2024-04-24 | 7.87 | 7.89 | 7.75 | 7.86 | 7.77 | qfq | 5,474,400 | 42,797,455 | 0.13% |
| 2024-04-23 | 7.68 | 7.85 | 7.61 | 7.85 | 7.76 | qfq | 5,679,800 | 44,089,942 | 1.95% |
| 2024-04-22 | 7.55 | 7.76 | 7.46 | 7.70 | 7.61 | qfq | 5,450,901 | 41,726,073 | 1.05% |
| 2024-04-19 | 7.47 | 7.75 | 7.44 | 7.62 | 7.53 | qfq | 5,379,710 | 40,852,876 | 0.79% |
| 2024-04-18 | 7.61 | 7.69 | 7.49 | 7.56 | 7.47 | qfq | 5,908,200 | 44,874,829 | -0.40% |
| 2024-04-17 | 7.25 | 7.60 | 7.25 | 7.59 | 7.50 | qfq | 6,782,200 | 51,035,106 | 6.45% |
| 2024-04-16 | 7.58 | 7.70 | 7.09 | 7.13 | 7.05 | qfq | 8,197,309 | 60,013,153 | -7.52% |
| 2024-04-15 | 8.03 | 8.07 | 7.46 | 7.71 | 7.62 | qfq | 8,070,800 | 62,543,455 | -3.87% |
| 2024-04-12 | 8.24 | 8.26 | 8.00 | 8.02 | 7.93 | qfq | 4,997,200 | 40,517,380 | -2.20% |
| 2024-04-11 | 8.19 | 8.31 | 8.17 | 8.20 | 8.10 | qfq | 5,025,400 | 41,440,245 | -0.85% |
| 2024-04-10 | 8.29 | 8.52 | 8.23 | 8.27 | 8.17 | qfq | 7,482,500 | 62,635,544 | -0.96% |
| 2024-04-09 | 8.10 | 8.40 | 8.10 | 8.35 | 8.25 | qfq | 5,611,910 | 46,396,600 | 2.83% |
| 2024-04-08 | 8.37 | 8.40 | 8.10 | 8.12 | 8.03 | qfq | 7,324,800 | 60,114,931 | -4.13% |
| 2024-04-03 | 8.55 | 8.59 | 8.34 | 8.47 | 8.37 | qfq | 5,977,800 | 50,525,959 | -0.70% |
| 2024-04-02 | 8.64 | 8.66 | 8.45 | 8.53 | 8.43 | qfq | 6,983,460 | 59,479,409 | -0.93% |
| 2024-04-01 | 8.44 | 8.61 | 8.42 | 8.61 | 8.51 | qfq | 8,421,300 | 71,722,375 | 2.14% |
| 2024-03-29 | 8.35 | 8.43 | 8.23 | 8.43 | 8.33 | qfq | 6,635,100 | 55,299,094 | 0.60% |
| 2024-03-28 | 8.20 | 8.50 | 8.05 | 8.38 | 8.28 | qfq | 9,317,850 | 77,172,287 | 1.45% |
| 2024-03-27 | 8.30 | 8.59 | 8.21 | 8.26 | 8.16 | qfq | 10,424,600 | 87,979,464 | -0.60% |
| 2024-03-26 | 8.28 | 8.41 | 8.10 | 8.31 | 8.21 | qfq | 6,745,900 | 55,678,438 | 0.00% |
| 2024-03-25 | 8.48 | 8.63 | 8.31 | 8.31 | 8.21 | qfq | 7,730,469 | 65,411,047 | -3.15% |
| 2024-03-22 | 8.80 | 8.81 | 8.53 | 8.58 | 8.48 | qfq | 12,328,265 | 106,393,446 | -3.27% |
| 2024-03-21 | 8.90 | 9.04 | 8.78 | 8.87 | 8.77 | qfq | 11,605,600 | 103,108,430 | -1.33% |
| 2024-03-20 | 8.93 | 9.12 | 8.82 | 8.99 | 8.89 | qfq | 15,589,995 | 139,342,706 | -0.22% |
| 2024-03-19 | 8.74 | 9.04 | 8.69 | 9.01 | 8.91 | qfq | 22,437,195 | 199,076,479 | 2.85% |
| 2024-03-18 | 8.55 | 8.79 | 8.48 | 8.76 | 8.66 | qfq | 15,705,906 | 136,263,406 | 2.34% |
| 2024-03-15 | 8.42 | 8.63 | 8.42 | 8.56 | 8.46 | qfq | 11,104,849 | 94,510,673 | 0.35% |
| 2024-03-14 | 8.62 | 8.79 | 8.38 | 8.53 | 8.43 | qfq | 14,138,948 | 121,334,633 | 0.12% |
| 2024-03-13 | 8.62 | 8.70 | 8.40 | 8.52 | 8.42 | qfq | 17,771,550 | 151,057,625 | -2.07% |
| 2024-03-12 | 8.66 | 9.11 | 8.62 | 8.70 | 8.60 | qfq | 26,792,166 | 235,893,227 | 4.32% |
| 2024-03-11 | 8.15 | 8.34 | 8.12 | 8.34 | 8.24 | qfq | 7,914,700 | 65,530,624 | 1.71% |
| 2024-03-08 | 8.05 | 8.27 | 8.05 | 8.20 | 8.10 | qfq | 6,571,300 | 53,834,068 | 1.49% |
| 2024-03-07 | 8.26 | 8.33 | 8.07 | 8.08 | 7.99 | qfq | 9,512,763 | 77,933,587 | -2.30% |
| 2024-03-06 | 8.20 | 8.34 | 8.10 | 8.27 | 8.17 | qfq | 7,479,400 | 61,664,274 | -0.12% |
| 2024-03-05 | 8.51 | 8.51 | 8.25 | 8.28 | 8.18 | qfq | 10,951,300 | 91,435,010 | -3.94% |
| 2024-03-04 | 8.27 | 8.62 | 8.22 | 8.62 | 8.52 | qfq | 15,594,900 | 132,254,904 | 4.11% |
| 2024-03-01 | 8.30 | 8.36 | 8.18 | 8.28 | 8.18 | qfq | 9,511,500 | 78,608,076 | 0.24% |
| 2024-02-29 | 8.00 | 8.26 | 7.84 | 8.26 | 8.16 | qfq | 12,719,400 | 103,717,723 | 2.48% |
| 2024-02-28 | 8.62 | 8.82 | 8.05 | 8.06 | 7.97 | qfq | 20,586,584 | 174,526,442 | -7.04% |
| 2024-02-27 | 8.45 | 8.78 | 8.32 | 8.67 | 8.57 | qfq | 13,858,250 | 118,641,437 | 2.60% |
| 2024-02-26 | 8.34 | 8.64 | 8.30 | 8.45 | 8.35 | qfq | 12,750,009 | 107,757,982 | 0.12% |
| 2024-02-23 | 8.25 | 8.60 | 8.21 | 8.44 | 8.34 | qfq | 17,089,492 | 142,965,541 | 0.48% |
| 2024-02-22 | 7.79 | 8.92 | 7.79 | 8.40 | 8.30 | qfq | 19,390,476 | 159,188,956 | 7.01% |
| 2024-02-21 | 7.76 | 8.03 | 7.72 | 7.85 | 7.76 | qfq | 13,220,792 | 104,361,092 | -0.38% |
| 2024-02-20 | 7.61 | 8.18 | 7.55 | 7.88 | 7.79 | qfq | 13,832,847 | 109,657,028 | 2.20% |
| 2024-02-19 | 7.52 | 7.85 | 7.45 | 7.71 | 7.62 | qfq | 12,580,292 | 96,266,010 | 2.53% |
| 2024-02-08 | 6.87 | 7.53 | 6.71 | 7.52 | 7.43 | qfq | 12,626,600 | 90,565,256 | 9.78% |
| 2024-02-07 | 7.06 | 7.29 | 6.76 | 6.85 | 6.77 | qfq | 12,358,001 | 86,984,651 | -2.84% |
| 2024-02-06 | 6.49 | 7.27 | 6.30 | 7.05 | 6.97 | qfq | 11,106,838 | 75,329,256 | 6.17% |
| 2024-02-05 | 7.41 | 7.41 | 6.46 | 6.64 | 6.56 | qfq | 11,765,000 | 80,465,750 | -10.39% |
| 2024-02-02 | 7.82 | 7.99 | 7.16 | 7.41 | 7.32 | qfq | 8,896,000 | 67,194,219 | -5.00% |
| 2024-02-01 | 7.83 | 8.03 | 7.68 | 7.80 | 7.71 | qfq | 6,096,300 | 47,934,340 | -1.39% |
| 2024-01-31 | 8.31 | 8.33 | 7.90 | 7.91 | 7.82 | qfq | 7,544,900 | 60,818,507 | -5.04% |
| 2024-01-30 | 8.62 | 8.66 | 8.31 | 8.33 | 8.23 | qfq | 5,534,000 | 46,753,111 | -3.36% |
| 2024-01-29 | 8.93 | 8.98 | 8.58 | 8.62 | 8.52 | qfq | 8,819,400 | 77,296,123 | -4.43% |
| 2024-01-26 | 8.83 | 9.05 | 8.81 | 9.02 | 8.92 | qfq | 11,425,200 | 102,062,702 | 1.46% |
| 2024-01-25 | 8.50 | 9.09 | 8.42 | 8.89 | 8.79 | qfq | 12,962,984 | 114,200,760 | 4.71% |
| 2024-01-24 | 8.33 | 8.51 | 8.12 | 8.49 | 8.39 | qfq | 7,458,000 | 62,219,363 | 1.31% |
| 2024-01-23 | 8.34 | 8.44 | 8.20 | 8.38 | 8.28 | qfq | 6,190,100 | 51,603,549 | 0.96% |
| 2024-01-22 | 8.86 | 8.94 | 8.19 | 8.30 | 8.20 | qfq | 10,513,000 | 89,928,380 | -7.16% |
| 2024-01-19 | 9.10 | 9.13 | 8.94 | 8.94 | 8.84 | qfq | 5,876,900 | 52,976,207 | -2.19% |
| 2024-01-18 | 9.17 | 9.19 | 8.89 | 9.14 | 9.03 | qfq | 10,242,700 | 92,400,358 | -1.51% |
| 2024-01-17 | 9.31 | 9.59 | 9.26 | 9.28 | 9.17 | qfq | 7,916,000 | 74,439,739 | -1.49% |
| 2024-01-16 | 9.68 | 9.68 | 9.23 | 9.42 | 9.31 | qfq | 13,963,900 | 131,127,670 | -2.28% |
| 2024-01-15 | 9.72 | 9.86 | 9.60 | 9.64 | 9.53 | qfq | 11,032,300 | 107,164,879 | -0.92% |
| 2024-01-12 | 9.61 | 10.00 | 9.61 | 9.73 | 9.62 | qfq | 17,114,900 | 167,528,708 | 0.10% |
| 2024-01-11 | 9.53 | 9.84 | 9.53 | 9.72 | 9.61 | qfq | 10,553,600 | 102,129,230 | 1.99% |
| 2024-01-10 | 9.58 | 9.64 | 9.36 | 9.53 | 9.42 | qfq | 9,361,550 | 89,045,511 | -1.24% |
| 2024-01-09 | 9.70 | 9.86 | 9.53 | 9.65 | 9.54 | qfq | 12,160,200 | 118,022,984 | -0.52% |
| 2024-01-08 | 10.00 | 10.23 | 9.68 | 9.70 | 9.59 | qfq | 16,110,530 | 159,065,903 | -3.87% |
| 2024-01-05 | 10.49 | 10.52 | 10.02 | 10.09 | 9.97 | qfq | 26,834,500 | 274,267,169 | -4.27% |
| 2024-01-04 | 10.91 | 10.98 | 10.38 | 10.54 | 10.42 | qfq | 37,726,000 | 397,023,562 | -3.66% |
| 2024-01-03 | 9.95 | 11.90 | 9.91 | 10.94 | 10.81 | qfq | 51,849,190 | 573,694,111 | 10.28% |
| 2024-01-02 | 9.87 | 10.04 | 9.87 | 9.92 | 9.80 | qfq | 7,019,900 | 69,978,230 | 0.51% |
| 2023-12-29 | 9.68 | 9.89 | 9.68 | 9.87 | 9.76 | qfq | 6,415,000 | 63,095,282 | 1.44% |
| 2023-12-28 | 9.65 | 9.80 | 9.52 | 9.73 | 9.62 | qfq | 7,227,450 | 70,129,350 | 0.62% |
| 2023-12-27 | 9.52 | 9.71 | 9.51 | 9.67 | 9.56 | qfq | 5,094,400 | 48,950,453 | 1.36% |
| 2023-12-26 | 9.72 | 9.79 | 9.50 | 9.54 | 9.43 | qfq | 5,419,000 | 52,203,489 | -1.55% |
| 2023-12-25 | 9.66 | 9.74 | 9.54 | 9.69 | 9.58 | qfq | 6,701,800 | 64,667,486 | -0.62% |
| 2023-12-22 | 10.01 | 10.04 | 9.68 | 9.75 | 9.64 | qfq | 7,206,500 | 70,675,704 | -2.79% |
| 2023-12-21 | 10.01 | 10.04 | 9.79 | 10.03 | 9.91 | qfq | 7,031,500 | 69,776,376 | -0.10% |
| 2023-12-20 | 10.10 | 10.26 | 10.02 | 10.04 | 9.92 | qfq | 7,886,200 | 79,870,491 | -0.10% |
| 2023-12-19 | 10.14 | 10.27 | 9.94 | 10.05 | 9.93 | qfq | 9,766,700 | 97,841,528 | -1.47% |
| 2023-12-18 | 10.23 | 10.55 | 10.16 | 10.20 | 10.08 | qfq | 10,191,400 | 105,516,959 | -0.29% |
| 2023-12-15 | 10.44 | 10.44 | 10.19 | 10.23 | 10.11 | qfq | 7,923,205 | 81,306,528 | -1.35% |
| 2023-12-14 | 10.50 | 10.64 | 10.35 | 10.37 | 10.25 | qfq | 11,321,818 | 118,466,752 | -1.61% |
| 2023-12-13 | 10.40 | 10.76 | 10.39 | 10.54 | 10.42 | qfq | 19,618,000 | 208,921,616 | 1.15% |
| 2023-12-12 | 10.32 | 10.52 | 10.26 | 10.42 | 10.30 | qfq | 10,292,500 | 107,167,013 | 0.97% |
| 2023-12-11 | 10.25 | 10.42 | 10.14 | 10.32 | 10.20 | qfq | 10,441,300 | 107,275,459 | 0.88% |
| 2023-12-08 | 10.47 | 10.47 | 10.16 | 10.23 | 10.11 | qfq | 13,344,300 | 137,140,056 | -1.92% |
| 2023-12-07 | 10.55 | 10.64 | 10.39 | 10.43 | 10.31 | qfq | 15,586,389 | 163,019,206 | -1.97% |
| 2023-12-06 | 10.83 | 10.87 | 10.55 | 10.64 | 10.52 | qfq | 21,286,389 | 226,985,135 | -2.47% |
| 2023-12-05 | 10.84 | 11.18 | 10.80 | 10.91 | 10.78 | qfq | 28,882,900 | 318,054,620 | -0.91% |
| 2023-12-04 | 10.75 | 11.26 | 10.61 | 11.01 | 10.88 | qfq | 27,613,500 | 302,833,395 | 2.13% |
| 2023-12-01 | 10.85 | 11.15 | 10.68 | 10.78 | 10.65 | qfq | 24,050,453 | 261,261,987 | -1.28% |
| 2023-11-30 | 10.70 | 11.02 | 10.45 | 10.92 | 10.79 | qfq | 29,140,353 | 313,043,290 | 1.30% |
| 2023-11-29 | 10.86 | 11.04 | 10.73 | 10.78 | 10.65 | qfq | 19,610,971 | 212,669,501 | -2.71% |
| 2023-11-28 | 10.86 | 11.10 | 10.51 | 11.08 | 10.95 | qfq | 32,544,241 | 352,682,184 | 0.18% |
| 2023-11-27 | 11.71 | 11.89 | 11.04 | 11.06 | 10.93 | qfq | 50,902,904 | 574,735,128 | -7.14% |
| 2023-11-24 | 10.86 | 12.36 | 10.82 | 11.91 | 11.77 | qfq | 68,322,933 | 803,759,116 | 9.67% |
| 2023-11-23 | 10.50 | 11.39 | 10.47 | 10.86 | 10.73 | qfq | 39,894,943 | 435,025,769 | 4.52% |
| 2023-11-22 | 10.30 | 10.55 | 10.20 | 10.39 | 10.27 | qfq | 11,170,425 | 116,214,296 | 0.58% |
| 2023-11-21 | 10.46 | 10.50 | 10.32 | 10.33 | 10.21 | qfq | 7,001,200 | 72,740,524 | -1.15% |
| 2023-11-20 | 10.32 | 10.61 | 10.25 | 10.45 | 10.33 | qfq | 11,006,200 | 115,169,244 | 0.97% |
| 2023-11-17 | 10.12 | 10.39 | 10.10 | 10.35 | 10.23 | qfq | 9,553,250 | 97,986,673 | 1.77% |
| 2023-11-16 | 10.23 | 10.27 | 10.13 | 10.17 | 10.05 | qfq | 4,753,100 | 48,414,908 | -0.78% |
| 2023-11-15 | 10.21 | 10.30 | 10.14 | 10.25 | 10.13 | qfq | 5,829,400 | 59,627,532 | 0.79% |
| 2023-11-14 | 10.21 | 10.28 | 10.09 | 10.17 | 10.05 | qfq | 5,976,900 | 60,746,129 | -0.39% |
| 2023-11-13 | 10.21 | 10.32 | 10.13 | 10.21 | 10.09 | qfq | 7,819,800 | 79,761,001 | 0.10% |
| 2023-11-10 | 10.16 | 10.29 | 10.07 | 10.20 | 10.08 | qfq | 7,589,000 | 77,475,215 | -0.20% |
| 2023-11-09 | 10.40 | 10.57 | 10.17 | 10.22 | 10.10 | qfq | 10,851,650 | 112,186,467 | -1.64% |
| 2023-11-08 | 10.18 | 10.49 | 10.10 | 10.39 | 10.27 | qfq | 14,552,150 | 150,928,183 | 2.06% |
| 2023-11-07 | 10.35 | 10.42 | 10.05 | 10.18 | 10.06 | qfq | 13,310,574 | 135,496,066 | -0.78% |
| 2023-11-06 | 9.80 | 10.57 | 9.77 | 10.26 | 10.14 | qfq | 20,824,174 | 213,913,363 | 4.91% |
| 2023-11-03 | 9.83 | 10.00 | 9.78 | 9.78 | 9.67 | qfq | 6,008,900 | 59,414,448 | -0.61% |
| 2023-11-02 | 10.01 | 10.08 | 9.84 | 9.84 | 9.73 | qfq | 6,349,700 | 62,878,133 | -1.20% |
| 2023-11-01 | 9.98 | 10.08 | 9.87 | 9.96 | 9.84 | qfq | 9,272,200 | 92,458,438 | -0.20% |
| 2023-10-31 | 9.92 | 10.08 | 9.85 | 9.98 | 9.86 | qfq | 9,907,100 | 98,919,208 | -0.20% |
| 2023-10-30 | 9.59 | 10.00 | 9.59 | 10.00 | 9.88 | qfq | 12,533,800 | 123,246,798 | 2.67% |
| 2023-10-27 | 9.24 | 9.78 | 9.10 | 9.74 | 9.63 | qfq | 16,407,411 | 155,923,248 | 5.64% |
| 2023-10-26 | 9.11 | 9.25 | 9.03 | 9.22 | 9.11 | qfq | 7,227,400 | 66,119,592 | 0.33% |
| 2023-10-25 | 9.13 | 9.35 | 9.04 | 9.19 | 9.08 | qfq | 9,356,011 | 86,040,933 | 0.88% |
| 2023-10-24 | 8.93 | 9.13 | 8.84 | 9.11 | 9.00 | qfq | 9,919,200 | 89,310,471 | 2.59% |
| 2023-10-23 | 9.33 | 9.39 | 8.84 | 8.88 | 8.78 | qfq | 12,163,894 | 109,226,943 | -4.82% |
| 2023-10-20 | 9.43 | 9.49 | 9.26 | 9.33 | 9.22 | qfq | 7,038,404 | 65,915,323 | -1.06% |
| 2023-10-19 | 9.60 | 9.65 | 9.31 | 9.43 | 9.32 | qfq | 6,668,900 | 63,192,606 | -1.87% |
| 2023-10-18 | 9.80 | 9.96 | 9.59 | 9.61 | 9.50 | qfq | 7,434,200 | 71,934,221 | -3.03% |
| 2023-10-17 | 10.00 | 10.08 | 9.79 | 9.91 | 9.79 | qfq | 6,841,200 | 67,584,815 | -0.70% |
| 2023-10-16 | 10.08 | 10.23 | 9.92 | 9.98 | 9.86 | qfq | 8,309,800 | 83,339,529 | -1.19% |
| 2023-10-13 | 10.01 | 10.23 | 9.99 | 10.10 | 9.98 | qfq | 9,479,500 | 96,026,069 | 0.30% |
| 2023-10-12 | 9.99 | 10.24 | 9.96 | 10.07 | 9.95 | qfq | 12,107,802 | 122,190,829 | 1.21% |
| 2023-10-11 | 9.79 | 10.23 | 9.79 | 9.95 | 9.83 | qfq | 12,408,200 | 123,865,714 | 1.74% |
| 2023-10-10 | 10.06 | 10.06 | 9.74 | 9.78 | 9.67 | qfq | 11,701,000 | 115,146,892 | -2.88% |
| 2023-10-09 | 9.92 | 10.14 | 9.85 | 10.07 | 9.95 | qfq | 15,253,250 | 152,599,099 | 0.70% |
| 2023-09-28 | 9.80 | 10.19 | 9.69 | 10.00 | 9.88 | qfq | 21,238,060 | 212,157,860 | 2.25% |
| 2023-09-27 | 9.40 | 9.85 | 9.40 | 9.78 | 9.67 | qfq | 17,063,660 | 165,176,624 | 4.15% |
| 2023-09-26 | 9.51 | 9.53 | 9.38 | 9.39 | 9.28 | qfq | 4,750,700 | 44,858,367 | -1.05% |
| 2023-09-25 | 9.35 | 9.57 | 9.32 | 9.49 | 9.38 | qfq | 8,966,600 | 85,028,138 | 1.06% |
| 2023-09-22 | 9.10 | 9.39 | 9.03 | 9.39 | 9.28 | qfq | 7,985,900 | 73,755,908 | 2.74% |
| 2023-09-21 | 9.26 | 9.33 | 9.14 | 9.14 | 9.03 | qfq | 5,367,500 | 49,385,010 | -2.25% |
| 2023-09-20 | 9.28 | 9.48 | 9.26 | 9.35 | 9.24 | qfq | 6,105,000 | 57,244,798 | 0.21% |
| 2023-09-19 | 9.36 | 9.52 | 9.29 | 9.33 | 9.22 | qfq | 6,900,411 | 64,867,000 | -0.64% |
| 2023-09-18 | 9.31 | 9.42 | 9.28 | 9.39 | 9.28 | qfq | 5,551,000 | 51,958,924 | 0.54% |
| 2023-09-15 | 9.16 | 9.43 | 9.16 | 9.34 | 9.23 | qfq | 7,891,800 | 73,614,943 | 1.41% |
| 2023-09-14 | 9.14 | 9.34 | 9.14 | 9.21 | 9.10 | qfq | 5,240,300 | 48,504,276 | 0.00% |
| 2023-09-13 | 9.26 | 9.36 | 9.13 | 9.21 | 9.10 | qfq | 6,058,200 | 55,868,997 | -1.50% |
| 2023-09-12 | 9.28 | 9.50 | 9.25 | 9.35 | 9.24 | qfq | 9,681,800 | 91,019,951 | 0.86% |
| 2023-09-11 | 9.18 | 9.32 | 9.10 | 9.27 | 9.16 | qfq | 6,899,500 | 63,773,132 | 1.31% |
| 2023-09-08 | 9.14 | 9.24 | 9.12 | 9.15 | 9.04 | qfq | 4,419,200 | 40,519,582 | -0.33% |
| 2023-09-07 | 9.38 | 9.38 | 9.17 | 9.18 | 9.07 | qfq | 6,763,800 | 62,633,070 | -2.24% |
| 2023-09-06 | 9.48 | 9.53 | 9.36 | 9.39 | 9.28 | qfq | 7,422,400 | 69,799,114 | -1.57% |
| 2023-09-05 | 9.55 | 9.71 | 9.50 | 9.54 | 9.43 | qfq | 8,617,900 | 82,579,066 | -0.42% |
| 2023-09-04 | 9.56 | 9.61 | 9.47 | 9.58 | 9.47 | qfq | 5,816,150 | 55,455,669 | 0.63% |
| 2023-09-01 | 9.63 | 9.69 | 9.50 | 9.52 | 9.41 | qfq | 9,977,600 | 95,489,217 | -2.26% |
| 2023-08-31 | 9.51 | 9.86 | 9.35 | 9.74 | 9.63 | qfq | 18,666,300 | 180,216,748 | 1.78% |
| 2023-08-30 | 9.60 | 9.71 | 9.47 | 9.57 | 9.46 | qfq | 9,308,400 | 89,206,717 | -0.83% |
| 2023-08-29 | 9.48 | 9.69 | 9.40 | 9.65 | 9.54 | qfq | 13,628,100 | 130,653,885 | 1.47% |
| 2023-08-28 | 10.15 | 10.16 | 9.51 | 9.51 | 9.40 | qfq | 25,637,855 | 250,823,860 | 4.62% |
| 2023-08-25 | 9.13 | 9.28 | 9.02 | 9.09 | 8.98 | qfq | 8,480,283 | 77,349,339 | -1.62% |
| 2023-08-24 | 9.19 | 9.34 | 9.10 | 9.24 | 9.13 | qfq | 5,988,444 | 55,255,539 | -0.11% |
| 2023-08-23 | 9.27 | 9.55 | 9.23 | 9.25 | 9.14 | qfq | 8,438,350 | 79,080,806 | -0.96% |
| 2023-08-22 | 9.49 | 9.57 | 9.15 | 9.34 | 9.23 | qfq | 9,452,500 | 88,070,570 | -1.58% |
| 2023-08-21 | 9.40 | 9.67 | 9.39 | 9.49 | 9.38 | qfq | 7,546,750 | 72,100,876 | 0.00% |
| 2023-08-18 | 9.91 | 10.05 | 9.49 | 9.49 | 9.38 | qfq | 16,874,100 | 163,608,525 | -5.19% |
| 2023-08-17 | 9.88 | 10.34 | 9.84 | 10.01 | 9.89 | qfq | 15,082,550 | 151,829,036 | 0.70% |
| 2023-08-16 | 10.20 | 10.29 | 9.90 | 9.94 | 9.82 | qfq | 15,509,100 | 156,264,343 | -2.83% |
| 2023-08-15 | 10.00 | 10.37 | 9.85 | 10.23 | 10.11 | qfq | 20,107,550 | 204,812,736 | 2.10% |
| 2023-08-14 | 9.90 | 10.18 | 9.76 | 10.02 | 9.90 | qfq | 14,860,100 | 147,385,042 | -0.89% |
| 2023-08-11 | 10.20 | 10.43 | 10.10 | 10.11 | 9.99 | qfq | 21,573,700 | 221,647,544 | -0.88% |
| 2023-08-10 | 10.38 | 10.43 | 10.16 | 10.20 | 10.08 | qfq | 20,541,150 | 210,153,219 | -0.49% |
| 2023-08-09 | 10.13 | 10.78 | 10.05 | 10.25 | 10.13 | qfq | 38,128,050 | 393,156,141 | -1.06% |
| 2023-08-08 | 9.62 | 10.60 | 9.37 | 10.36 | 10.24 | qfq | 38,959,600 | 395,586,368 | 7.36% |
| 2023-08-07 | 9.96 | 10.00 | 9.58 | 9.65 | 9.54 | qfq | 13,616,200 | 132,393,121 | -3.88% |
| 2023-08-04 | 9.78 | 10.19 | 9.71 | 10.04 | 9.92 | qfq | 20,059,911 | 200,605,878 | 2.34% |
| 2023-08-03 | 9.52 | 9.85 | 9.49 | 9.81 | 9.70 | qfq | 12,106,561 | 117,763,035 | 2.83% |
| 2023-08-02 | 9.51 | 9.59 | 9.50 | 9.54 | 9.43 | qfq | 4,880,100 | 46,521,487 | -0.31% |
| 2023-08-01 | 9.65 | 9.74 | 9.50 | 9.57 | 9.46 | qfq | 9,037,100 | 86,778,174 | -2.05% |
| 2023-07-31 | 9.68 | 10.29 | 9.68 | 9.77 | 9.66 | qfq | 14,881,950 | 147,413,994 | 1.66% |
| 2023-07-28 | 9.38 | 9.76 | 9.30 | 9.61 | 9.50 | qfq | 10,673,280 | 101,948,091 | 2.67% |
| 2023-07-27 | 9.42 | 9.45 | 9.33 | 9.36 | 9.25 | qfq | 4,232,150 | 39,692,036 | -0.64% |
| 2023-07-26 | 9.47 | 9.51 | 9.39 | 9.42 | 9.31 | qfq | 4,096,750 | 38,637,478 | -0.42% |
| 2023-07-25 | 9.36 | 9.47 | 9.35 | 9.46 | 9.35 | qfq | 5,672,650 | 53,413,239 | 1.18% |
| 2023-07-24 | 9.29 | 9.49 | 9.23 | 9.35 | 9.24 | qfq | 5,127,569 | 47,972,753 | 0.11% |
| 2023-07-21 | 9.42 | 9.47 | 9.31 | 9.34 | 9.23 | qfq | 4,840,100 | 45,338,407 | -0.53% |
| 2023-07-20 | 9.35 | 9.62 | 9.29 | 9.39 | 9.28 | qfq | 7,852,075 | 74,242,153 | 0.43% |
| 2023-07-19 | 9.49 | 9.49 | 9.28 | 9.35 | 9.24 | qfq | 9,683,531 | 90,372,058 | -1.48% |
| 2023-07-18 | 10.00 | 10.08 | 9.49 | 9.49 | 9.38 | qfq | 21,712,000 | 210,292,507 | -7.14% |