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
维业股份300621.SZ
最近收盘价6.282026-07-17
最近交易日2026-07-17
成交量（股）5,830,900
成交额（元）37,656,709
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-05-28 | 2025-06-06 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-30 | 2024-06-06 | cash_dividend | 0.01 | — | — | — | 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 | 6.59 | 6.74 | 6.20 | 6.28 | 6.28 | qfq | 5,830,900 | 37,656,709 | -4.70% |
| 2026-07-16 | 6.54 | 6.72 | 6.43 | 6.59 | 6.59 | qfq | 4,571,799 | 30,202,634 | 0.76% |
| 2026-07-15 | 6.41 | 6.61 | 6.34 | 6.54 | 6.54 | qfq | 4,666,350 | 30,282,518 | 2.51% |
| 2026-07-14 | 6.25 | 6.43 | 6.07 | 6.38 | 6.38 | qfq | 4,953,800 | 31,074,488 | 2.41% |
| 2026-07-13 | 6.47 | 6.53 | 6.19 | 6.23 | 6.23 | qfq | 5,469,850 | 34,446,026 | -4.01% |
| 2026-07-10 | 6.26 | 6.62 | 6.13 | 6.49 | 6.49 | qfq | 5,745,476 | 37,069,164 | 3.67% |
| 2026-07-09 | 6.31 | 6.46 | 6.13 | 6.26 | 6.26 | qfq | 4,564,776 | 28,580,899 | -0.95% |
| 2026-07-08 | 6.36 | 6.48 | 6.17 | 6.32 | 6.32 | qfq | 4,660,200 | 29,379,514 | -0.78% |
| 2026-07-07 | 6.65 | 6.65 | 6.28 | 6.37 | 6.37 | qfq | 5,388,300 | 34,406,152 | -3.78% |
| 2026-07-06 | 6.78 | 6.87 | 6.58 | 6.62 | 6.62 | qfq | 4,457,400 | 29,859,106 | -2.36% |
| 2026-07-03 | 6.63 | 6.83 | 6.45 | 6.78 | 6.78 | qfq | 6,214,950 | 41,423,655 | 4.47% |
| 2026-07-02 | 6.61 | 6.86 | 6.46 | 6.49 | 6.49 | qfq | 6,328,150 | 41,861,569 | -1.37% |
| 2026-07-01 | 6.34 | 6.73 | 6.27 | 6.58 | 6.58 | qfq | 5,912,400 | 38,656,388 | 3.62% |
| 2026-06-30 | 6.43 | 6.55 | 6.21 | 6.35 | 6.35 | qfq | 4,828,050 | 30,945,752 | -0.78% |
| 2026-06-29 | 6.33 | 6.45 | 6.04 | 6.40 | 6.40 | qfq | 5,907,501 | 37,195,405 | 0.63% |
| 2026-06-26 | 6.49 | 6.50 | 6.26 | 6.36 | 6.36 | qfq | 4,871,250 | 31,105,940 | -2.30% |
| 2026-06-25 | 6.71 | 6.71 | 6.44 | 6.51 | 6.51 | qfq | 4,285,313 | 27,937,419 | -2.11% |
| 2026-06-24 | 7.05 | 7.09 | 6.58 | 6.65 | 6.65 | qfq | 6,115,963 | 41,174,419 | -5.81% |
| 2026-06-23 | 6.80 | 7.15 | 6.79 | 7.06 | 7.06 | qfq | 5,463,550 | 38,516,063 | 2.92% |
| 2026-06-22 | 6.68 | 6.87 | 6.41 | 6.86 | 6.86 | qfq | 6,109,500 | 40,542,157 | 1.03% |
| 2026-06-18 | 6.82 | 6.92 | 6.62 | 6.79 | 6.79 | qfq | 4,667,263 | 31,586,842 | -0.88% |
| 2026-06-17 | 7.09 | 7.09 | 6.71 | 6.85 | 6.85 | qfq | 4,731,736 | 32,460,158 | -2.97% |
| 2026-06-16 | 7.04 | 7.13 | 6.80 | 7.06 | 7.06 | qfq | 6,057,100 | 42,133,140 | 0.71% |
| 2026-06-15 | 7.17 | 7.40 | 6.98 | 7.01 | 7.01 | qfq | 4,788,600 | 34,184,168 | -1.82% |
| 2026-06-12 | 7.19 | 7.20 | 6.93 | 7.14 | 7.14 | qfq | 4,176,300 | 29,698,922 | 1.28% |
| 2026-06-11 | 7.15 | 7.20 | 6.96 | 7.05 | 7.05 | qfq | 4,680,400 | 32,984,941 | -2.08% |
| 2026-06-10 | 7.21 | 7.38 | 6.99 | 7.20 | 7.20 | qfq | 5,059,400 | 36,108,317 | -1.23% |
| 2026-06-09 | 7.40 | 7.46 | 7.18 | 7.29 | 7.29 | qfq | 4,974,050 | 36,385,917 | -0.14% |
| 2026-06-08 | 7.38 | 7.61 | 7.14 | 7.30 | 7.30 | qfq | 7,528,150 | 55,326,791 | -3.05% |
| 2026-06-05 | 7.26 | 7.66 | 7.08 | 7.53 | 7.53 | qfq | 7,811,400 | 57,888,088 | 3.72% |
| 2026-06-04 | 7.51 | 7.60 | 7.22 | 7.26 | 7.26 | qfq | 5,571,250 | 40,775,930 | -4.10% |
| 2026-06-03 | 7.71 | 7.75 | 7.45 | 7.57 | 7.57 | qfq | 5,114,560 | 38,577,350 | -1.43% |
| 2026-06-02 | 8.13 | 8.15 | 7.63 | 7.68 | 7.68 | qfq | 5,359,100 | 41,595,670 | -4.48% |
| 2026-06-01 | 7.66 | 8.10 | 7.59 | 8.04 | 8.04 | qfq | 5,755,900 | 45,885,855 | 4.55% |
| 2026-05-29 | 8.00 | 8.11 | 7.63 | 7.69 | 7.69 | qfq | 5,350,750 | 41,961,574 | -3.63% |
| 2026-05-28 | 7.88 | 8.08 | 7.70 | 7.98 | 7.98 | qfq | 5,090,900 | 40,223,917 | 1.40% |
| 2026-05-27 | 8.11 | 8.15 | 7.69 | 7.87 | 7.87 | qfq | 5,824,665 | 45,748,805 | -3.20% |
| 2026-05-26 | 8.23 | 8.31 | 8.03 | 8.13 | 8.13 | qfq | 5,069,200 | 41,307,812 | -1.93% |
| 2026-05-25 | 8.58 | 8.73 | 8.19 | 8.29 | 8.29 | qfq | 4,686,400 | 39,425,351 | -2.70% |
| 2026-05-22 | 8.31 | 8.60 | 8.11 | 8.52 | 8.52 | qfq | 5,781,191 | 48,469,230 | 3.40% |
| 2026-05-21 | 8.63 | 8.79 | 8.16 | 8.24 | 8.24 | qfq | 4,946,100 | 41,843,787 | -4.52% |
| 2026-05-20 | 8.83 | 8.84 | 8.57 | 8.63 | 8.63 | qfq | 3,491,694 | 30,160,182 | -1.93% |
| 2026-05-19 | 8.90 | 8.99 | 8.69 | 8.80 | 8.80 | qfq | 3,603,444 | 31,811,949 | -1.12% |
| 2026-05-18 | 8.82 | 8.93 | 8.65 | 8.90 | 8.90 | qfq | 4,786,650 | 41,995,995 | 1.71% |
| 2026-05-15 | 8.92 | 8.94 | 8.64 | 8.75 | 8.75 | qfq | 4,733,600 | 41,712,815 | -1.91% |
| 2026-05-14 | 8.95 | 9.05 | 8.77 | 8.92 | 8.92 | qfq | 5,163,376 | 46,028,352 | -0.34% |
| 2026-05-13 | 8.98 | 9.10 | 8.84 | 8.95 | 8.95 | qfq | 4,871,777 | 43,706,455 | -0.44% |
| 2026-05-12 | 9.13 | 9.17 | 8.96 | 8.99 | 8.99 | qfq | 3,100,150 | 28,041,549 | -1.43% |
| 2026-05-11 | 9.18 | 9.20 | 9.02 | 9.12 | 9.12 | qfq | 4,492,450 | 40,904,957 | 0.77% |
| 2026-05-08 | 9.05 | 9.11 | 8.96 | 9.05 | 9.05 | qfq | 5,550,400 | 50,246,026 | 0.00% |
| 2026-05-07 | 9.03 | 9.30 | 8.99 | 9.05 | 9.05 | qfq | 7,131,877 | 65,069,708 | 0.22% |
| 2026-05-06 | 9.13 | 9.23 | 8.93 | 9.03 | 9.03 | qfq | 6,664,765 | 60,775,229 | -0.66% |
| 2026-04-30 | 9.02 | 9.30 | 8.97 | 9.09 | 9.09 | qfq | 6,057,350 | 54,880,836 | 1.34% |
| 2026-04-29 | 8.80 | 9.09 | 8.74 | 8.97 | 8.97 | qfq | 5,427,600 | 48,741,183 | 1.82% |
| 2026-04-28 | 8.62 | 8.90 | 8.62 | 8.81 | 8.81 | qfq | 6,214,050 | 54,679,543 | 1.15% |
| 2026-04-27 | 8.49 | 8.80 | 8.26 | 8.71 | 8.71 | qfq | 7,481,200 | 63,844,819 | 2.59% |
| 2026-04-24 | 8.31 | 8.51 | 8.27 | 8.49 | 8.49 | qfq | 3,915,800 | 32,881,291 | 0.95% |
| 2026-04-23 | 8.46 | 8.51 | 8.30 | 8.41 | 8.41 | qfq | 3,704,550 | 31,151,904 | -0.12% |
| 2026-04-22 | 8.50 | 8.51 | 8.29 | 8.42 | 8.42 | qfq | 3,153,950 | 26,457,197 | 0.24% |
| 2026-04-21 | 8.26 | 8.55 | 8.26 | 8.40 | 8.40 | qfq | 3,496,604 | 29,427,721 | 0.00% |
| 2026-04-20 | 8.37 | 8.43 | 8.21 | 8.40 | 8.40 | qfq | 3,598,846 | 30,047,194 | 1.20% |
| 2026-04-17 | 8.41 | 8.47 | 8.22 | 8.30 | 8.30 | qfq | 4,154,751 | 34,535,548 | -1.19% |
| 2026-04-16 | 8.13 | 8.45 | 8.01 | 8.40 | 8.40 | qfq | 6,554,337 | 54,319,480 | 3.45% |
| 2026-04-15 | 8.27 | 8.30 | 8.10 | 8.12 | 8.12 | qfq | 3,808,300 | 31,136,562 | -1.58% |
| 2026-04-14 | 8.30 | 8.31 | 8.07 | 8.25 | 8.25 | qfq | 4,319,300 | 35,330,435 | 0.00% |
| 2026-04-13 | 8.25 | 8.28 | 8.11 | 8.25 | 8.25 | qfq | 2,981,200 | 24,443,407 | -0.72% |
| 2026-04-10 | 8.22 | 8.40 | 8.17 | 8.31 | 8.31 | qfq | 4,363,550 | 36,230,340 | 1.96% |
| 2026-04-09 | 8.43 | 8.43 | 8.07 | 8.15 | 8.15 | qfq | 3,920,650 | 32,150,976 | -3.09% |
| 2026-04-08 | 8.25 | 8.42 | 8.17 | 8.41 | 8.41 | qfq | 5,634,450 | 46,884,881 | 5.65% |
| 2026-04-07 | 7.65 | 7.98 | 7.60 | 7.96 | 7.96 | qfq | 5,542,617 | 43,618,053 | 4.19% |
| 2026-04-03 | 8.06 | 8.09 | 7.58 | 7.64 | 7.64 | qfq | 6,504,200 | 50,196,441 | -4.62% |
| 2026-04-02 | 8.25 | 8.31 | 7.92 | 8.01 | 8.01 | qfq | 5,751,486 | 46,492,826 | -2.91% |
| 2026-04-01 | 8.31 | 8.40 | 8.14 | 8.25 | 8.25 | qfq | 5,188,636 | 42,820,080 | 1.73% |
| 2026-03-31 | 8.32 | 8.45 | 8.06 | 8.11 | 8.11 | qfq | 4,840,262 | 39,946,803 | -2.41% |
| 2026-03-30 | 8.09 | 8.32 | 8.01 | 8.31 | 8.31 | qfq | 4,667,100 | 38,187,953 | 1.71% |
| 2026-03-27 | 7.99 | 8.28 | 7.99 | 8.17 | 8.17 | qfq | 6,430,336 | 52,338,199 | 0.62% |
| 2026-03-26 | 8.40 | 8.46 | 8.04 | 8.12 | 8.12 | qfq | 5,219,576 | 42,724,182 | -3.10% |
| 2026-03-25 | 8.17 | 8.42 | 8.17 | 8.38 | 8.38 | qfq | 5,601,612 | 46,673,348 | 2.57% |
| 2026-03-24 | 7.82 | 8.17 | 7.66 | 8.17 | 8.17 | qfq | 9,358,150 | 74,354,780 | 7.50% |
| 2026-03-23 | 8.07 | 8.07 | 7.47 | 7.60 | 7.60 | qfq | 9,426,126 | 73,558,877 | -6.52% |
| 2026-03-20 | 8.87 | 8.88 | 8.11 | 8.13 | 8.13 | qfq | 10,207,950 | 85,190,175 | -7.09% |
| 2026-03-19 | 8.99 | 9.05 | 8.70 | 8.75 | 8.75 | qfq | 3,257,950 | 28,843,205 | -3.63% |
| 2026-03-18 | 9.00 | 9.10 | 8.89 | 9.08 | 9.08 | qfq | 3,378,950 | 30,409,217 | 1.34% |
| 2026-03-17 | 9.23 | 9.26 | 8.91 | 8.96 | 8.96 | qfq | 3,892,100 | 35,326,082 | -2.08% |
| 2026-03-16 | 9.17 | 9.29 | 9.06 | 9.15 | 9.15 | qfq | 4,114,950 | 37,631,744 | -0.22% |
| 2026-03-13 | 9.03 | 9.29 | 9.03 | 9.17 | 9.17 | qfq | 3,250,950 | 29,846,611 | 0.88% |
| 2026-03-12 | 9.34 | 9.36 | 9.06 | 9.09 | 9.09 | qfq | 4,382,405 | 40,192,770 | -2.15% |
| 2026-03-11 | 9.38 | 9.43 | 9.22 | 9.29 | 9.29 | qfq | 4,135,213 | 38,474,307 | -0.64% |
| 2026-03-10 | 9.12 | 9.36 | 9.11 | 9.35 | 9.35 | qfq | 4,068,855 | 37,720,613 | 3.43% |
| 2026-03-09 | 8.93 | 9.09 | 8.82 | 9.04 | 9.04 | qfq | 4,635,804 | 41,556,274 | -0.11% |
| 2026-03-06 | 8.57 | 9.05 | 8.57 | 9.05 | 9.05 | qfq | 5,373,865 | 47,780,094 | 5.36% |
| 2026-03-05 | 8.64 | 8.77 | 8.53 | 8.59 | 8.59 | qfq | 3,959,765 | 34,276,196 | 1.30% |
| 2026-03-04 | 8.41 | 8.62 | 8.35 | 8.48 | 8.48 | qfq | 4,632,050 | 39,342,789 | -0.93% |
| 2026-03-03 | 8.81 | 8.96 | 8.53 | 8.56 | 8.56 | qfq | 5,328,213 | 46,749,746 | -2.84% |
| 2026-03-02 | 9.08 | 9.22 | 8.70 | 8.81 | 8.81 | qfq | 5,493,100 | 48,892,778 | -4.65% |
| 2026-02-27 | 9.34 | 9.34 | 9.16 | 9.24 | 9.24 | qfq | 2,989,050 | 27,597,133 | -0.54% |
| 2026-02-26 | 9.40 | 9.49 | 9.25 | 9.29 | 9.29 | qfq | 2,790,200 | 26,023,744 | -0.64% |
| 2026-02-25 | 9.48 | 9.51 | 9.35 | 9.35 | 9.35 | qfq | 2,835,365 | 26,763,936 | -0.85% |
| 2026-02-24 | 9.34 | 9.46 | 9.27 | 9.43 | 9.43 | qfq | 3,585,000 | 33,598,701 | 2.28% |
| 2026-02-13 | 9.30 | 9.38 | 9.19 | 9.22 | 9.22 | qfq | 3,722,800 | 34,559,779 | -0.43% |
| 2026-02-12 | 9.36 | 9.38 | 9.17 | 9.26 | 9.26 | qfq | 2,925,800 | 27,170,112 | -0.64% |
| 2026-02-11 | 9.40 | 9.41 | 9.25 | 9.32 | 9.32 | qfq | 2,908,200 | 27,171,568 | 0.00% |
| 2026-02-10 | 9.31 | 9.41 | 9.23 | 9.32 | 9.32 | qfq | 4,011,034 | 37,435,917 | 0.43% |
| 2026-02-09 | 9.21 | 9.31 | 9.16 | 9.28 | 9.28 | qfq | 4,198,583 | 38,827,978 | 2.43% |
| 2026-02-06 | 9.17 | 9.20 | 8.95 | 9.06 | 9.06 | qfq | 4,237,500 | 38,647,422 | -0.55% |
| 2026-02-05 | 9.09 | 9.20 | 9.00 | 9.11 | 9.11 | qfq | 3,797,650 | 34,637,929 | 0.33% |
| 2026-02-04 | 9.04 | 9.11 | 8.98 | 9.08 | 9.08 | qfq | 4,183,912 | 37,873,802 | 0.78% |
| 2026-02-03 | 8.86 | 9.04 | 8.78 | 9.01 | 9.01 | qfq | 5,053,055 | 45,188,883 | 2.15% |
| 2026-02-02 | 8.87 | 9.04 | 8.72 | 8.82 | 8.82 | qfq | 7,172,650 | 64,074,045 | -2.00% |
| 2026-01-30 | 8.85 | 9.00 | 8.76 | 9.00 | 9.00 | qfq | 6,194,150 | 55,134,654 | 1.69% |
| 2026-01-29 | 8.76 | 9.10 | 8.68 | 8.85 | 8.85 | qfq | 7,411,100 | 66,146,115 | 1.03% |
| 2026-01-28 | 9.01 | 9.06 | 8.74 | 8.76 | 8.76 | qfq | 5,431,550 | 48,252,583 | -2.99% |
| 2026-01-27 | 9.09 | 9.18 | 8.81 | 9.03 | 9.03 | qfq | 4,545,350 | 40,891,143 | -0.66% |
| 2026-01-26 | 9.11 | 9.29 | 8.92 | 9.09 | 9.09 | qfq | 5,424,850 | 49,242,687 | 0.22% |
| 2026-01-23 | 9.05 | 9.10 | 8.97 | 9.07 | 9.07 | qfq | 3,028,000 | 27,364,143 | 0.22% |
| 2026-01-22 | 8.83 | 9.10 | 8.82 | 9.05 | 9.05 | qfq | 4,293,250 | 38,554,219 | 2.14% |
| 2026-01-21 | 8.83 | 8.91 | 8.73 | 8.86 | 8.86 | qfq | 3,371,200 | 29,798,871 | 0.34% |
| 2026-01-20 | 8.84 | 8.92 | 8.77 | 8.83 | 8.83 | qfq | 3,851,250 | 34,025,466 | 0.34% |
| 2026-01-19 | 8.60 | 8.84 | 8.60 | 8.80 | 8.80 | qfq | 3,377,600 | 29,644,713 | 1.27% |
| 2026-01-16 | 8.72 | 8.78 | 8.59 | 8.69 | 8.69 | qfq | 3,011,750 | 26,150,502 | -0.11% |
| 2026-01-15 | 8.66 | 8.75 | 8.61 | 8.70 | 8.70 | qfq | 3,379,450 | 29,377,981 | 0.00% |
| 2026-01-14 | 8.75 | 8.85 | 8.51 | 8.70 | 8.70 | qfq | 4,733,156 | 41,236,976 | -0.46% |
| 2026-01-13 | 8.71 | 8.84 | 8.60 | 8.74 | 8.74 | qfq | 5,099,650 | 44,613,727 | 0.34% |
| 2026-01-12 | 8.58 | 8.74 | 8.54 | 8.71 | 8.71 | qfq | 4,649,900 | 40,264,653 | 1.52% |
| 2026-01-09 | 8.55 | 8.61 | 8.46 | 8.58 | 8.58 | qfq | 4,842,800 | 41,457,922 | 0.47% |
| 2026-01-08 | 8.38 | 8.59 | 8.31 | 8.54 | 8.54 | qfq | 5,199,850 | 44,098,694 | 2.15% |
| 2026-01-07 | 8.50 | 8.51 | 8.34 | 8.36 | 8.36 | qfq | 4,308,950 | 36,186,210 | -1.42% |
| 2026-01-06 | 8.47 | 8.58 | 8.44 | 8.48 | 8.48 | qfq | 5,306,700 | 45,121,799 | 0.36% |
| 2026-01-05 | 8.41 | 8.60 | 8.41 | 8.45 | 8.45 | qfq | 5,584,606 | 47,503,339 | 0.48% |
| 2025-12-31 | 8.37 | 8.44 | 8.25 | 8.41 | 8.41 | qfq | 3,377,400 | 28,203,416 | 0.72% |
| 2025-12-30 | 8.46 | 8.54 | 8.32 | 8.35 | 8.35 | qfq | 3,201,750 | 26,961,400 | -1.65% |
| 2025-12-29 | 8.48 | 8.53 | 8.37 | 8.49 | 8.49 | qfq | 3,237,250 | 27,406,530 | 0.35% |
| 2025-12-26 | 8.56 | 8.61 | 8.44 | 8.46 | 8.46 | qfq | 3,247,550 | 27,691,368 | -1.05% |
| 2025-12-25 | 8.55 | 8.59 | 8.43 | 8.55 | 8.55 | qfq | 3,360,150 | 28,571,464 | 0.59% |
| 2025-12-24 | 8.45 | 8.55 | 8.38 | 8.50 | 8.50 | qfq | 2,938,250 | 24,954,930 | 1.31% |
| 2025-12-23 | 8.52 | 8.55 | 8.37 | 8.39 | 8.39 | qfq | 3,565,600 | 30,013,296 | -1.53% |
| 2025-12-22 | 8.57 | 8.64 | 8.45 | 8.52 | 8.52 | qfq | 4,044,000 | 34,631,182 | -0.12% |
| 2025-12-19 | 8.43 | 8.57 | 8.32 | 8.53 | 8.53 | qfq | 3,645,500 | 30,900,879 | 2.03% |
| 2025-12-18 | 8.23 | 8.44 | 8.16 | 8.36 | 8.36 | qfq | 4,441,000 | 37,102,482 | 1.70% |
| 2025-12-17 | 8.27 | 8.33 | 8.04 | 8.22 | 8.22 | qfq | 5,161,800 | 42,219,337 | -1.08% |
| 2025-12-16 | 8.44 | 8.53 | 8.23 | 8.31 | 8.31 | qfq | 3,300,300 | 27,486,598 | -1.54% |
| 2025-12-15 | 8.31 | 8.48 | 8.22 | 8.44 | 8.44 | qfq | 5,534,900 | 46,440,529 | 1.44% |
| 2025-12-12 | 8.49 | 8.64 | 8.29 | 8.32 | 8.32 | qfq | 5,260,750 | 44,475,226 | -1.89% |
| 2025-12-11 | 8.82 | 8.87 | 8.45 | 8.48 | 8.48 | qfq | 6,043,000 | 52,118,776 | -3.64% |
| 2025-12-10 | 9.00 | 9.09 | 8.79 | 8.80 | 8.80 | qfq | 4,535,400 | 40,333,256 | -2.76% |
| 2025-12-09 | 9.11 | 9.15 | 9.00 | 9.05 | 9.05 | qfq | 3,460,800 | 31,410,091 | -0.77% |
| 2025-12-08 | 9.13 | 9.21 | 9.06 | 9.12 | 9.12 | qfq | 3,834,000 | 35,058,286 | 0.33% |
| 2025-12-05 | 8.88 | 9.09 | 8.79 | 9.09 | 9.09 | qfq | 4,450,800 | 39,831,629 | 2.36% |
| 2025-12-04 | 9.18 | 9.21 | 8.88 | 8.88 | 8.88 | qfq | 4,549,500 | 40,822,312 | -3.37% |
| 2025-12-03 | 9.28 | 9.32 | 9.13 | 9.19 | 9.19 | qfq | 3,400,500 | 31,262,733 | -0.97% |
| 2025-12-02 | 9.29 | 9.34 | 9.18 | 9.28 | 9.28 | qfq | 4,085,400 | 37,864,068 | -0.54% |
| 2025-12-01 | 9.36 | 9.48 | 9.29 | 9.33 | 9.33 | qfq | 4,348,350 | 40,853,948 | -0.32% |
| 2025-11-28 | 9.15 | 9.38 | 9.07 | 9.36 | 9.36 | qfq | 3,505,550 | 32,362,771 | 1.85% |
| 2025-11-27 | 9.04 | 9.22 | 9.00 | 9.19 | 9.19 | qfq | 4,606,200 | 41,998,258 | 0.99% |
| 2025-11-26 | 9.28 | 9.40 | 9.06 | 9.10 | 9.10 | qfq | 3,834,050 | 35,348,031 | -1.73% |
| 2025-11-25 | 9.18 | 9.35 | 9.08 | 9.26 | 9.26 | qfq | 4,775,900 | 44,188,953 | 1.98% |
| 2025-11-24 | 9.05 | 9.35 | 8.97 | 9.08 | 9.08 | qfq | 5,645,200 | 51,435,372 | 1.68% |
| 2025-11-21 | 9.45 | 9.57 | 8.91 | 8.93 | 8.93 | qfq | 7,777,700 | 70,789,259 | -5.60% |
| 2025-11-20 | 9.58 | 9.62 | 9.29 | 9.46 | 9.46 | qfq | 5,872,100 | 55,547,639 | 0.00% |
| 2025-11-19 | 9.84 | 9.89 | 9.44 | 9.46 | 9.46 | qfq | 8,192,900 | 78,610,883 | -3.96% |
| 2025-11-18 | 9.81 | 10.00 | 9.63 | 9.85 | 9.85 | qfq | 6,931,573 | 67,947,065 | 0.20% |
| 2025-11-17 | 9.97 | 10.00 | 9.72 | 9.83 | 9.83 | qfq | 3,757,550 | 36,878,997 | 0.61% |
| 2025-11-14 | 9.64 | 9.80 | 9.60 | 9.77 | 9.77 | qfq | 4,676,300 | 45,559,073 | 1.56% |
| 2025-11-13 | 9.72 | 9.72 | 9.57 | 9.62 | 9.62 | qfq | 3,398,400 | 32,774,605 | -0.72% |
| 2025-11-12 | 9.66 | 9.76 | 9.58 | 9.69 | 9.69 | qfq | 3,901,034 | 37,634,501 | 0.31% |
| 2025-11-11 | 9.62 | 9.70 | 9.55 | 9.66 | 9.66 | qfq | 3,225,350 | 31,106,582 | 0.84% |
| 2025-11-10 | 9.66 | 9.71 | 9.51 | 9.58 | 9.58 | qfq | 4,206,121 | 40,358,530 | -0.73% |
| 2025-11-07 | 9.41 | 9.70 | 9.39 | 9.65 | 9.65 | qfq | 5,018,350 | 48,082,924 | 2.66% |
| 2025-11-06 | 9.55 | 9.56 | 9.36 | 9.40 | 9.40 | qfq | 3,012,600 | 28,391,242 | -1.47% |
| 2025-11-05 | 9.22 | 9.57 | 9.21 | 9.54 | 9.54 | qfq | 5,763,850 | 54,582,372 | 2.69% |
| 2025-11-04 | 9.25 | 9.32 | 9.19 | 9.29 | 9.29 | qfq | 5,368,015 | 49,734,291 | 0.76% |
| 2025-11-03 | 9.09 | 9.27 | 9.05 | 9.22 | 9.22 | qfq | 6,454,150 | 59,376,538 | 1.99% |
| 2025-10-31 | 8.90 | 9.07 | 8.90 | 9.04 | 9.04 | qfq | 5,510,371 | 49,655,667 | 1.23% |
| 2025-10-30 | 9.03 | 9.05 | 8.91 | 8.93 | 8.93 | qfq | 5,242,850 | 46,995,960 | -1.11% |
| 2025-10-29 | 9.15 | 9.22 | 8.89 | 9.03 | 9.03 | qfq | 6,358,521 | 57,236,396 | -1.31% |
| 2025-10-28 | 9.28 | 9.31 | 9.10 | 9.15 | 9.15 | qfq | 9,106,713 | 83,817,604 | -1.40% |
| 2025-10-27 | 9.66 | 9.70 | 9.22 | 9.28 | 9.28 | qfq | 9,592,214 | 89,768,542 | -4.03% |
| 2025-10-24 | 9.65 | 9.77 | 9.58 | 9.67 | 9.67 | qfq | 5,777,700 | 56,009,113 | -0.10% |
| 2025-10-23 | 9.59 | 9.72 | 9.46 | 9.68 | 9.68 | qfq | 7,504,350 | 71,925,072 | 1.47% |
| 2025-10-22 | 9.33 | 9.59 | 9.33 | 9.54 | 9.54 | qfq | 5,355,200 | 50,987,824 | 1.71% |
| 2025-10-21 | 9.10 | 9.41 | 9.02 | 9.38 | 9.38 | qfq | 4,618,338 | 42,836,251 | 3.42% |
| 2025-10-20 | 8.94 | 9.08 | 8.84 | 9.07 | 9.07 | qfq | 3,409,200 | 30,716,437 | 2.60% |
| 2025-10-17 | 8.93 | 9.03 | 8.84 | 8.84 | 8.84 | qfq | 4,302,700 | 38,470,955 | -1.34% |
| 2025-10-16 | 9.06 | 9.11 | 8.88 | 8.96 | 8.96 | qfq | 3,269,700 | 29,345,139 | -0.88% |
| 2025-10-15 | 9.00 | 9.18 | 8.98 | 9.04 | 9.04 | qfq | 4,394,500 | 39,865,769 | 0.56% |
| 2025-10-14 | 9.13 | 9.19 | 8.97 | 8.99 | 8.99 | qfq | 5,072,923 | 46,043,046 | -1.53% |
| 2025-10-13 | 8.89 | 9.13 | 8.55 | 9.13 | 9.13 | qfq | 5,922,300 | 52,986,040 | 1.11% |
| 2025-10-10 | 8.87 | 9.13 | 8.82 | 9.03 | 9.03 | qfq | 4,995,050 | 45,083,568 | 1.69% |
| 2025-10-09 | 9.11 | 9.16 | 8.86 | 8.88 | 8.88 | qfq | 5,039,450 | 45,132,305 | -2.09% |
| 2025-09-30 | 9.14 | 9.16 | 9.04 | 9.07 | 9.07 | qfq | 3,051,663 | 27,802,281 | -0.55% |
| 2025-09-29 | 9.06 | 9.18 | 8.72 | 9.12 | 9.12 | qfq | 5,444,400 | 49,043,215 | 1.67% |
| 2025-09-26 | 8.93 | 9.09 | 8.78 | 8.97 | 8.97 | qfq | 3,728,700 | 33,448,304 | 0.45% |
| 2025-09-25 | 9.08 | 9.27 | 8.90 | 8.93 | 8.93 | qfq | 4,783,350 | 43,472,104 | -1.11% |
| 2025-09-24 | 8.96 | 9.09 | 8.75 | 9.03 | 9.03 | qfq | 3,804,450 | 34,237,983 | 1.23% |
| 2025-09-23 | 9.18 | 9.20 | 8.56 | 8.92 | 8.92 | qfq | 6,403,914 | 56,281,512 | -2.19% |
| 2025-09-22 | 9.19 | 9.29 | 9.00 | 9.12 | 9.12 | qfq | 3,565,313 | 32,369,144 | -0.87% |
| 2025-09-19 | 9.35 | 9.41 | 9.12 | 9.20 | 9.20 | qfq | 3,140,500 | 28,943,305 | -1.60% |
| 2025-09-18 | 9.71 | 9.71 | 9.25 | 9.35 | 9.35 | qfq | 4,418,200 | 41,676,274 | -3.11% |
| 2025-09-17 | 9.62 | 9.74 | 9.56 | 9.65 | 9.65 | qfq | 4,127,500 | 39,924,170 | 0.31% |
| 2025-09-16 | 9.43 | 9.67 | 9.39 | 9.62 | 9.62 | qfq | 4,736,850 | 45,286,802 | 1.91% |
| 2025-09-15 | 9.44 | 9.50 | 9.35 | 9.44 | 9.44 | qfq | 3,809,350 | 35,829,840 | -0.53% |
| 2025-09-12 | 9.57 | 9.60 | 9.41 | 9.49 | 9.49 | qfq | 4,537,600 | 43,113,927 | -0.73% |
| 2025-09-11 | 9.43 | 9.56 | 9.31 | 9.56 | 9.56 | qfq | 4,584,001 | 43,370,712 | 1.06% |
| 2025-09-10 | 9.35 | 9.50 | 9.26 | 9.46 | 9.46 | qfq | 4,069,027 | 38,313,106 | 1.18% |
| 2025-09-09 | 9.34 | 9.41 | 9.28 | 9.35 | 9.35 | qfq | 3,446,827 | 32,223,398 | 0.00% |
| 2025-09-08 | 9.13 | 9.39 | 9.12 | 9.35 | 9.35 | qfq | 4,542,877 | 42,041,568 | 2.41% |
| 2025-09-05 | 8.98 | 9.15 | 8.83 | 9.13 | 9.13 | qfq | 4,658,801 | 42,157,089 | 1.22% |
| 2025-09-04 | 8.77 | 9.12 | 8.77 | 9.02 | 9.02 | qfq | 6,373,050 | 57,393,710 | 2.85% |
| 2025-09-03 | 9.10 | 9.13 | 8.71 | 8.77 | 8.77 | qfq | 3,907,000 | 34,824,167 | -3.73% |
| 2025-09-02 | 9.13 | 9.18 | 8.84 | 9.11 | 9.11 | qfq | 5,866,373 | 52,772,010 | 0.11% |
| 2025-09-01 | 8.98 | 9.24 | 8.93 | 9.10 | 9.10 | qfq | 5,486,923 | 49,906,507 | 1.34% |
| 2025-08-29 | 9.08 | 9.17 | 8.93 | 8.98 | 8.98 | qfq | 5,507,035 | 49,668,400 | -1.54% |
| 2025-08-28 | 9.27 | 9.44 | 8.71 | 9.12 | 9.12 | qfq | 10,194,501 | 92,698,500 | -1.72% |
| 2025-08-27 | 9.71 | 9.75 | 9.25 | 9.28 | 9.28 | qfq | 9,652,400 | 91,424,270 | -4.53% |
| 2025-08-26 | 9.77 | 9.81 | 9.53 | 9.72 | 9.72 | qfq | 9,462,700 | 91,629,426 | -1.12% |
| 2025-08-25 | 9.68 | 10.13 | 9.65 | 9.83 | 9.83 | qfq | 14,676,400 | 145,400,446 | 3.15% |
| 2025-08-22 | 9.59 | 9.64 | 9.45 | 9.53 | 9.53 | qfq | 3,809,400 | 36,258,925 | -0.94% |
| 2025-08-21 | 9.62 | 9.65 | 9.55 | 9.62 | 9.62 | qfq | 3,876,650 | 37,232,929 | 0.42% |
| 2025-08-20 | 9.48 | 9.58 | 9.38 | 9.58 | 9.58 | qfq | 4,132,350 | 39,166,997 | 0.63% |
| 2025-08-19 | 9.32 | 9.63 | 9.26 | 9.52 | 9.52 | qfq | 5,870,350 | 55,654,412 | 2.48% |
| 2025-08-18 | 9.22 | 9.36 | 9.18 | 9.29 | 9.29 | qfq | 4,514,699 | 41,937,301 | 0.87% |
| 2025-08-15 | 9.21 | 9.46 | 9.20 | 9.21 | 9.21 | qfq | 4,211,423 | 39,055,571 | 0.11% |
| 2025-08-14 | 9.60 | 9.61 | 9.20 | 9.20 | 9.20 | qfq | 4,797,600 | 44,815,386 | -3.36% |
| 2025-08-13 | 9.63 | 9.70 | 9.50 | 9.52 | 9.52 | qfq | 4,075,800 | 38,979,336 | -1.14% |
| 2025-08-12 | 9.68 | 9.70 | 9.56 | 9.63 | 9.63 | qfq | 3,820,700 | 36,736,666 | -0.10% |
| 2025-08-11 | 9.53 | 9.67 | 9.49 | 9.64 | 9.64 | qfq | 4,917,650 | 47,167,253 | 1.05% |
| 2025-08-08 | 9.54 | 9.59 | 9.37 | 9.54 | 9.54 | qfq | 3,961,900 | 37,606,562 | 0.42% |
| 2025-08-07 | 9.55 | 9.57 | 9.40 | 9.50 | 9.50 | qfq | 3,273,900 | 31,032,837 | -0.31% |
| 2025-08-06 | 9.52 | 9.56 | 9.47 | 9.53 | 9.53 | qfq | 3,248,050 | 30,898,932 | 0.00% |
| 2025-08-05 | 9.45 | 9.53 | 9.28 | 9.53 | 9.53 | qfq | 3,903,900 | 36,966,919 | 0.85% |
| 2025-08-04 | 9.37 | 9.45 | 9.21 | 9.45 | 9.45 | qfq | 3,966,600 | 37,089,621 | 0.64% |
| 2025-08-01 | 9.22 | 9.39 | 9.13 | 9.39 | 9.39 | qfq | 5,880,600 | 54,785,342 | 2.85% |
| 2025-07-31 | 9.25 | 9.34 | 9.10 | 9.13 | 9.13 | qfq | 4,512,150 | 41,680,434 | -1.93% |
| 2025-07-30 | 9.42 | 9.51 | 9.22 | 9.31 | 9.31 | qfq | 5,421,150 | 50,618,330 | -0.21% |
| 2025-07-29 | 9.42 | 9.48 | 9.22 | 9.33 | 9.33 | qfq | 4,189,700 | 39,090,918 | 0.00% |
| 2025-07-28 | 9.35 | 9.36 | 9.23 | 9.33 | 9.33 | qfq | 3,658,450 | 34,070,745 | 0.00% |
| 2025-07-25 | 9.28 | 9.35 | 9.22 | 9.33 | 9.33 | qfq | 3,793,150 | 35,252,999 | 0.65% |
| 2025-07-24 | 9.27 | 9.35 | 9.20 | 9.27 | 9.27 | qfq | 3,649,450 | 33,788,652 | 0.54% |
| 2025-07-23 | 9.30 | 9.38 | 9.21 | 9.22 | 9.22 | qfq | 4,325,600 | 40,106,523 | -0.43% |
| 2025-07-22 | 9.41 | 9.41 | 9.18 | 9.26 | 9.26 | qfq | 4,423,850 | 41,009,514 | -0.22% |
| 2025-07-21 | 9.07 | 9.35 | 9.07 | 9.28 | 9.28 | qfq | 6,116,300 | 56,627,316 | 2.77% |
| 2025-07-18 | 8.99 | 9.08 | 8.94 | 9.03 | 9.03 | qfq | 2,700,850 | 24,306,394 | 0.44% |
| 2025-07-17 | 9.06 | 9.09 | 8.98 | 8.99 | 8.99 | qfq | 3,127,100 | 28,243,179 | -0.44% |
| 2025-07-16 | 9.07 | 9.14 | 8.99 | 9.03 | 9.03 | qfq | 3,591,459 | 32,525,603 | -0.11% |
| 2025-07-15 | 9.20 | 9.22 | 8.90 | 9.04 | 9.04 | qfq | 5,078,950 | 45,841,624 | -1.74% |
| 2025-07-14 | 9.13 | 9.24 | 9.03 | 9.20 | 9.20 | qfq | 5,349,850 | 48,951,465 | 0.55% |
| 2025-07-11 | 9.33 | 9.33 | 9.01 | 9.15 | 9.15 | qfq | 8,821,309 | 80,464,293 | -2.45% |
| 2025-07-10 | 9.17 | 9.44 | 9.04 | 9.38 | 9.38 | qfq | 8,499,249 | 78,788,950 | 2.18% |
| 2025-07-09 | 9.10 | 9.29 | 9.06 | 9.18 | 9.18 | qfq | 4,450,150 | 40,789,105 | 0.99% |
| 2025-07-08 | 9.00 | 9.11 | 8.88 | 9.09 | 9.09 | qfq | 4,583,550 | 41,320,749 | 1.45% |
| 2025-07-07 | 8.79 | 9.00 | 8.78 | 8.96 | 8.96 | qfq | 4,447,200 | 39,739,598 | 1.59% |
| 2025-07-04 | 8.90 | 8.97 | 8.78 | 8.82 | 8.82 | qfq | 3,560,550 | 31,533,041 | -0.90% |
| 2025-07-03 | 8.95 | 8.98 | 8.86 | 8.90 | 8.90 | qfq | 3,210,300 | 28,656,660 | -0.34% |
| 2025-07-02 | 8.88 | 8.95 | 8.78 | 8.93 | 8.93 | qfq | 3,807,500 | 33,722,983 | 0.90% |
| 2025-07-01 | 8.92 | 8.96 | 8.72 | 8.85 | 8.85 | qfq | 3,145,900 | 27,904,477 | -0.45% |
| 2025-06-30 | 8.87 | 8.96 | 8.80 | 8.89 | 8.89 | qfq | 3,886,850 | 34,594,436 | 0.45% |
| 2025-06-27 | 8.80 | 8.89 | 8.76 | 8.85 | 8.85 | qfq | 3,390,850 | 29,939,149 | 1.26% |
| 2025-06-26 | 8.80 | 8.82 | 8.71 | 8.74 | 8.74 | qfq | 2,830,650 | 24,825,425 | -0.34% |
| 2025-06-25 | 8.76 | 8.80 | 8.67 | 8.77 | 8.77 | qfq | 3,232,500 | 28,257,779 | 0.23% |
| 2025-06-24 | 8.50 | 8.77 | 8.49 | 8.75 | 8.75 | qfq | 3,863,759 | 33,599,915 | 3.31% |
| 2025-06-23 | 8.22 | 8.51 | 8.20 | 8.47 | 8.47 | qfq | 3,132,823 | 26,408,090 | 1.80% |
| 2025-06-20 | 8.27 | 8.43 | 8.21 | 8.32 | 8.32 | qfq | 2,623,700 | 21,836,844 | 0.60% |
| 2025-06-19 | 8.55 | 8.67 | 8.23 | 8.27 | 8.27 | qfq | 3,987,950 | 33,451,874 | -3.39% |
| 2025-06-18 | 8.68 | 8.68 | 8.46 | 8.56 | 8.56 | qfq | 2,383,550 | 20,358,886 | -0.70% |
| 2025-06-17 | 8.69 | 8.69 | 8.55 | 8.62 | 8.62 | qfq | 2,181,100 | 18,779,970 | -0.46% |
| 2025-06-16 | 8.52 | 8.73 | 8.51 | 8.66 | 8.66 | qfq | 3,411,400 | 29,462,994 | 1.76% |
| 2025-06-13 | 8.75 | 8.75 | 8.47 | 8.51 | 8.51 | qfq | 2,669,200 | 22,867,550 | -2.74% |
| 2025-06-12 | 8.80 | 8.81 | 8.66 | 8.75 | 8.75 | qfq | 2,651,100 | 23,126,782 | -0.11% |
| 2025-06-11 | 8.80 | 8.85 | 8.74 | 8.76 | 8.76 | qfq | 2,638,250 | 23,222,319 | 0.00% |
| 2025-06-10 | 8.90 | 8.94 | 8.60 | 8.76 | 8.76 | qfq | 3,802,050 | 33,430,350 | -1.90% |
| 2025-06-09 | 8.84 | 8.93 | 8.79 | 8.93 | 8.93 | qfq | 2,771,950 | 24,581,368 | 1.25% |
| 2025-06-06 | 8.76 | 8.84 | 8.70 | 8.82 | 8.82 | qfq | 2,555,300 | 22,422,529 | 0.57% |
| 2025-06-05 | 8.73 | 8.78 | 8.62 | 8.77 | 8.76 | qfq | 2,961,200 | 25,784,297 | 0.92% |
| 2025-06-04 | 8.66 | 8.79 | 8.64 | 8.69 | 8.68 | qfq | 3,144,150 | 27,439,504 | 0.35% |
| 2025-06-03 | 8.70 | 8.80 | 8.63 | 8.66 | 8.65 | qfq | 2,129,300 | 18,513,063 | -0.80% |
| 2025-05-30 | 8.80 | 8.89 | 8.63 | 8.73 | 8.72 | qfq | 4,116,700 | 35,958,003 | -0.46% |
| 2025-05-29 | 8.52 | 8.83 | 8.46 | 8.77 | 8.76 | qfq | 3,732,750 | 32,533,401 | 3.18% |
| 2025-05-28 | 8.62 | 8.74 | 8.44 | 8.50 | 8.49 | qfq | 2,835,750 | 24,199,040 | -1.39% |
| 2025-05-27 | 8.58 | 8.72 | 8.47 | 8.62 | 8.61 | qfq | 3,001,100 | 25,743,124 | 0.47% |
| 2025-05-26 | 8.45 | 8.63 | 8.41 | 8.58 | 8.57 | qfq | 2,906,750 | 24,825,461 | 1.30% |
| 2025-05-23 | 8.66 | 8.74 | 8.43 | 8.47 | 8.46 | qfq | 4,536,359 | 39,015,048 | -2.19% |
| 2025-05-22 | 8.87 | 8.95 | 8.60 | 8.66 | 8.65 | qfq | 2,938,100 | 25,658,311 | -2.91% |
| 2025-05-21 | 9.09 | 9.09 | 8.85 | 8.92 | 8.91 | qfq | 3,229,200 | 28,913,669 | -1.22% |
| 2025-05-20 | 8.91 | 9.03 | 8.82 | 9.03 | 9.02 | qfq | 4,205,250 | 37,623,944 | 1.23% |
| 2025-05-19 | 8.66 | 8.99 | 8.66 | 8.92 | 8.91 | qfq | 4,559,150 | 40,518,681 | 2.88% |
| 2025-05-16 | 8.72 | 8.82 | 8.63 | 8.67 | 8.66 | qfq | 3,535,200 | 30,807,959 | 0.12% |
| 2025-05-15 | 8.70 | 8.79 | 8.58 | 8.66 | 8.65 | qfq | 2,043,150 | 17,748,120 | -0.69% |
| 2025-05-14 | 8.79 | 8.84 | 8.63 | 8.72 | 8.71 | qfq | 2,844,250 | 24,793,816 | -0.68% |
| 2025-05-13 | 8.89 | 8.98 | 8.75 | 8.78 | 8.77 | qfq | 2,060,500 | 18,208,878 | -0.79% |
| 2025-05-12 | 8.85 | 8.95 | 8.76 | 8.85 | 8.84 | qfq | 2,815,550 | 24,850,214 | 0.91% |
| 2025-05-09 | 8.83 | 8.89 | 8.72 | 8.77 | 8.76 | qfq | 2,709,800 | 23,826,327 | -1.13% |
| 2025-05-08 | 8.70 | 8.89 | 8.65 | 8.87 | 8.86 | qfq | 3,915,350 | 34,418,732 | 1.26% |
| 2025-05-07 | 8.80 | 9.02 | 8.68 | 8.76 | 8.75 | qfq | 4,730,750 | 41,962,973 | 0.69% |
| 2025-05-06 | 8.53 | 8.80 | 8.53 | 8.70 | 8.69 | qfq | 3,391,400 | 29,423,276 | 1.99% |
| 2025-04-30 | 8.29 | 8.68 | 8.28 | 8.53 | 8.52 | qfq | 5,727,050 | 48,723,765 | 3.02% |
| 2025-04-29 | 8.10 | 8.47 | 8.08 | 8.28 | 8.27 | qfq | 5,191,950 | 43,316,426 | 1.85% |
| 2025-04-28 | 8.07 | 8.19 | 7.89 | 8.13 | 8.12 | qfq | 4,474,800 | 35,878,383 | -0.12% |
| 2025-04-25 | 8.22 | 8.43 | 8.04 | 8.14 | 8.13 | qfq | 4,930,600 | 40,434,599 | -1.57% |
| 2025-04-24 | 8.35 | 8.41 | 8.16 | 8.27 | 8.26 | qfq | 3,731,600 | 30,923,285 | -0.60% |
| 2025-04-23 | 8.30 | 8.36 | 8.23 | 8.32 | 8.31 | qfq | 3,534,599 | 29,358,688 | 0.36% |
| 2025-04-22 | 8.20 | 8.30 | 8.11 | 8.29 | 8.28 | qfq | 4,044,000 | 33,201,980 | 1.59% |
| 2025-04-21 | 8.13 | 8.21 | 8.02 | 8.16 | 8.15 | qfq | 4,634,735 | 37,737,964 | 0.37% |
| 2025-04-18 | 8.30 | 8.34 | 8.00 | 8.13 | 8.12 | qfq | 6,840,500 | 55,616,803 | -1.45% |
| 2025-04-17 | 7.99 | 8.88 | 7.84 | 8.25 | 8.24 | qfq | 10,132,467 | 85,020,000 | 3.90% |
| 2025-04-16 | 8.09 | 8.15 | 7.76 | 7.94 | 7.93 | qfq | 4,085,600 | 32,476,538 | -1.85% |
| 2025-04-15 | 8.19 | 8.20 | 8.00 | 8.09 | 8.08 | qfq | 2,550,800 | 20,604,091 | -0.12% |
| 2025-04-14 | 7.90 | 8.18 | 7.90 | 8.10 | 8.09 | qfq | 4,352,800 | 35,156,211 | 3.85% |
| 2025-04-11 | 7.81 | 7.94 | 7.72 | 7.80 | 7.79 | qfq | 3,709,900 | 29,069,427 | -0.76% |
| 2025-04-10 | 7.83 | 8.06 | 7.71 | 7.86 | 7.85 | qfq | 5,234,600 | 41,480,343 | 2.08% |
| 2025-04-09 | 7.19 | 7.76 | 6.70 | 7.70 | 7.69 | qfq | 7,459,900 | 54,475,200 | 5.62% |
| 2025-04-08 | 6.98 | 7.43 | 6.98 | 7.29 | 7.28 | qfq | 6,700,700 | 48,807,723 | 4.59% |
| 2025-04-07 | 8.25 | 8.25 | 6.97 | 6.97 | 6.96 | qfq | 9,274,550 | 69,296,193 | -19.98% |
| 2025-04-03 | 8.65 | 8.77 | 8.60 | 8.71 | 8.70 | qfq | 3,178,365 | 27,582,611 | -0.34% |
| 2025-04-02 | 8.69 | 8.82 | 8.64 | 8.74 | 8.73 | qfq | 3,121,615 | 27,280,834 | 0.92% |
| 2025-04-01 | 8.60 | 8.76 | 8.60 | 8.66 | 8.65 | qfq | 3,851,815 | 33,477,910 | 1.05% |
| 2025-03-31 | 8.68 | 8.70 | 8.45 | 8.57 | 8.56 | qfq | 4,484,050 | 38,327,483 | -1.27% |
| 2025-03-28 | 8.92 | 8.99 | 8.68 | 8.68 | 8.67 | qfq | 5,766,515 | 50,625,219 | -2.80% |
| 2025-03-27 | 9.11 | 9.13 | 8.83 | 8.93 | 8.92 | qfq | 5,910,549 | 52,916,360 | -2.51% |
| 2025-03-26 | 9.03 | 9.22 | 9.00 | 9.16 | 9.15 | qfq | 6,214,585 | 56,866,696 | 1.44% |
| 2025-03-25 | 9.29 | 9.39 | 8.97 | 9.03 | 9.02 | qfq | 8,977,250 | 81,570,728 | -3.22% |
| 2025-03-24 | 9.98 | 10.03 | 9.23 | 9.33 | 9.32 | qfq | 13,817,593 | 131,482,944 | -6.51% |
| 2025-03-21 | 9.76 | 10.29 | 9.76 | 9.98 | 9.97 | qfq | 19,121,099 | 190,720,578 | -3.57% |
| 2025-03-20 | 9.72 | 11.25 | 9.72 | 10.35 | 10.34 | qfq | 26,331,465 | 270,976,319 | 9.52% |
| 2025-03-19 | 9.64 | 10.28 | 9.45 | 9.45 | 9.44 | qfq | 16,744,150 | 163,366,562 | 0.11% |
| 2025-03-18 | 9.41 | 9.47 | 9.33 | 9.44 | 9.43 | qfq | 5,013,001 | 47,154,794 | 0.21% |
| 2025-03-17 | 9.26 | 9.54 | 9.22 | 9.42 | 9.41 | qfq | 8,149,350 | 76,565,279 | 2.17% |
| 2025-03-14 | 8.95 | 9.24 | 8.80 | 9.22 | 9.21 | qfq | 6,458,050 | 58,658,430 | 3.25% |
| 2025-03-13 | 9.09 | 9.14 | 8.79 | 8.93 | 8.92 | qfq | 5,114,650 | 45,573,430 | -1.87% |
| 2025-03-12 | 9.16 | 9.21 | 9.07 | 9.10 | 9.09 | qfq | 4,456,000 | 40,754,715 | -0.76% |
| 2025-03-11 | 9.02 | 9.25 | 8.94 | 9.17 | 9.16 | qfq | 4,613,600 | 41,941,646 | 0.66% |
| 2025-03-10 | 9.02 | 9.24 | 9.01 | 9.11 | 9.10 | qfq | 4,685,800 | 42,755,242 | 1.33% |
| 2025-03-07 | 9.25 | 9.25 | 8.94 | 8.99 | 8.98 | qfq | 6,159,650 | 55,901,278 | -2.92% |
| 2025-03-06 | 9.10 | 9.28 | 9.04 | 9.26 | 9.25 | qfq | 5,668,400 | 52,144,361 | 2.09% |
| 2025-03-05 | 9.19 | 9.28 | 8.89 | 9.07 | 9.06 | qfq | 5,540,100 | 49,909,447 | -1.84% |
| 2025-03-04 | 9.05 | 9.27 | 9.05 | 9.24 | 9.23 | qfq | 3,384,400 | 30,946,945 | 1.32% |
| 2025-03-03 | 9.01 | 9.29 | 8.97 | 9.12 | 9.11 | qfq | 5,441,750 | 49,900,242 | 1.33% |
| 2025-02-28 | 9.21 | 9.25 | 8.97 | 9.00 | 8.99 | qfq | 4,828,250 | 43,751,865 | -2.49% |
| 2025-02-27 | 9.28 | 9.43 | 9.07 | 9.23 | 9.22 | qfq | 4,778,350 | 44,064,357 | -0.86% |
| 2025-02-26 | 9.28 | 9.38 | 9.23 | 9.31 | 9.30 | qfq | 4,513,200 | 41,884,171 | 0.76% |
| 2025-02-25 | 9.33 | 9.46 | 9.20 | 9.24 | 9.23 | qfq | 5,115,100 | 47,531,692 | -1.60% |
| 2025-02-24 | 9.18 | 9.49 | 9.16 | 9.39 | 9.38 | qfq | 6,229,649 | 58,278,390 | 2.51% |
| 2025-02-21 | 9.28 | 9.30 | 9.03 | 9.16 | 9.15 | qfq | 4,379,500 | 40,022,370 | -0.97% |
| 2025-02-20 | 9.20 | 9.28 | 9.07 | 9.25 | 9.24 | qfq | 3,661,233 | 33,627,143 | 0.76% |
| 2025-02-19 | 8.96 | 9.19 | 8.96 | 9.18 | 9.17 | qfq | 3,621,050 | 33,014,179 | 2.68% |
| 2025-02-18 | 9.36 | 9.37 | 8.91 | 8.94 | 8.93 | qfq | 5,476,950 | 49,895,341 | -4.59% |
| 2025-02-17 | 9.07 | 9.42 | 9.07 | 9.37 | 9.36 | qfq | 5,618,900 | 52,221,446 | 3.31% |
| 2025-02-14 | 9.15 | 9.20 | 9.02 | 9.07 | 9.06 | qfq | 3,870,500 | 35,216,180 | -0.77% |
| 2025-02-13 | 9.28 | 9.29 | 9.10 | 9.14 | 9.13 | qfq | 3,739,850 | 34,299,771 | -0.98% |
| 2025-02-12 | 9.23 | 9.30 | 9.10 | 9.23 | 9.22 | qfq | 3,984,299 | 36,596,834 | -0.11% |
| 2025-02-11 | 9.42 | 9.43 | 9.16 | 9.24 | 9.23 | qfq | 3,478,500 | 32,113,538 | -1.39% |
| 2025-02-10 | 9.25 | 9.40 | 9.22 | 9.37 | 9.36 | qfq | 3,612,900 | 33,710,069 | 1.85% |
| 2025-02-07 | 9.14 | 9.33 | 9.07 | 9.20 | 9.19 | qfq | 4,626,798 | 42,600,535 | 1.43% |
| 2025-02-06 | 8.95 | 9.11 | 8.85 | 9.07 | 9.06 | qfq | 4,363,650 | 39,386,222 | 1.34% |
| 2025-02-05 | 8.99 | 9.01 | 8.84 | 8.95 | 8.94 | qfq | 3,103,250 | 27,761,876 | 1.59% |
| 2025-01-27 | 9.04 | 9.15 | 8.75 | 8.81 | 8.80 | qfq | 3,876,450 | 34,838,650 | -1.34% |
| 2025-01-24 | 8.76 | 8.96 | 8.64 | 8.93 | 8.92 | qfq | 5,215,000 | 46,037,989 | 2.53% |
| 2025-01-23 | 8.84 | 8.97 | 8.70 | 8.71 | 8.70 | qfq | 3,601,500 | 31,937,365 | 0.23% |
| 2025-01-22 | 8.74 | 8.78 | 8.55 | 8.69 | 8.68 | qfq | 2,908,000 | 25,209,766 | -0.91% |
| 2025-01-21 | 8.98 | 9.06 | 8.73 | 8.77 | 8.76 | qfq | 3,945,900 | 34,849,818 | -2.12% |
| 2025-01-20 | 8.88 | 9.03 | 8.67 | 8.96 | 8.95 | qfq | 4,083,000 | 36,401,676 | 1.59% |
| 2025-01-17 | 8.85 | 9.00 | 8.77 | 8.82 | 8.81 | qfq | 3,356,700 | 29,724,707 | -0.90% |
| 2025-01-16 | 8.91 | 9.05 | 8.79 | 8.90 | 8.89 | qfq | 2,747,500 | 24,579,059 | 0.34% |
| 2025-01-15 | 9.06 | 9.07 | 8.83 | 8.87 | 8.86 | qfq | 3,419,216 | 30,460,504 | -0.89% |
| 2025-01-14 | 8.67 | 8.97 | 8.67 | 8.95 | 8.94 | qfq | 4,326,900 | 38,380,201 | 4.19% |
| 2025-01-13 | 8.40 | 8.67 | 8.24 | 8.59 | 8.58 | qfq | 4,228,500 | 35,916,006 | 0.82% |
| 2025-01-10 | 9.00 | 9.01 | 8.51 | 8.52 | 8.51 | qfq | 4,499,300 | 39,290,792 | -4.27% |
| 2025-01-09 | 8.81 | 9.03 | 8.80 | 8.90 | 8.89 | qfq | 2,924,800 | 26,138,468 | 0.11% |
| 2025-01-08 | 9.02 | 9.09 | 8.67 | 8.89 | 8.88 | qfq | 3,904,016 | 34,705,292 | -1.44% |
| 2025-01-07 | 8.84 | 9.03 | 8.73 | 9.02 | 9.01 | qfq | 4,477,250 | 40,006,331 | 2.04% |
| 2025-01-06 | 8.88 | 9.01 | 8.47 | 8.84 | 8.83 | qfq | 3,354,600 | 29,541,611 | -0.45% |
| 2025-01-03 | 9.54 | 9.54 | 8.83 | 8.88 | 8.87 | qfq | 5,648,700 | 51,281,479 | -5.33% |
| 2025-01-02 | 9.52 | 9.82 | 9.30 | 9.38 | 9.37 | qfq | 4,163,249 | 39,846,816 | -1.37% |
| 2024-12-31 | 9.76 | 9.93 | 9.50 | 9.51 | 9.50 | qfq | 3,447,700 | 33,354,010 | -3.06% |
| 2024-12-30 | 10.00 | 10.00 | 9.56 | 9.81 | 9.80 | qfq | 4,001,400 | 38,935,087 | -1.11% |
| 2024-12-27 | 9.69 | 10.12 | 9.63 | 9.92 | 9.91 | qfq | 5,158,700 | 51,327,903 | 2.59% |
| 2024-12-26 | 9.63 | 9.86 | 9.57 | 9.67 | 9.66 | qfq | 4,495,200 | 43,701,827 | 0.31% |
| 2024-12-25 | 9.90 | 9.97 | 9.42 | 9.64 | 9.63 | qfq | 5,060,488 | 48,588,518 | -3.41% |
| 2024-12-24 | 10.14 | 10.21 | 9.78 | 9.98 | 9.97 | qfq | 4,571,087 | 45,622,925 | 0.40% |
| 2024-12-23 | 10.65 | 10.65 | 9.88 | 9.94 | 9.93 | qfq | 6,959,900 | 70,728,298 | -6.49% |
| 2024-12-20 | 10.68 | 10.89 | 10.60 | 10.63 | 10.62 | qfq | 6,478,300 | 69,549,926 | -0.65% |
| 2024-12-19 | 10.66 | 10.82 | 10.52 | 10.70 | 10.69 | qfq | 4,344,849 | 46,419,451 | -1.56% |
| 2024-12-18 | 11.04 | 11.14 | 10.65 | 10.87 | 10.86 | qfq | 5,318,300 | 58,145,189 | -0.73% |
| 2024-12-17 | 11.77 | 11.88 | 10.92 | 10.95 | 10.94 | qfq | 7,703,216 | 86,887,896 | -6.17% |
| 2024-12-16 | 11.45 | 12.10 | 11.44 | 11.67 | 11.66 | qfq | 10,385,250 | 122,200,459 | 2.10% |
| 2024-12-13 | 11.68 | 11.76 | 11.38 | 11.43 | 11.42 | qfq | 6,739,050 | 77,458,815 | -3.46% |
| 2024-12-12 | 11.72 | 11.94 | 11.54 | 11.84 | 11.83 | qfq | 7,523,149 | 88,503,346 | 1.63% |
| 2024-12-11 | 11.32 | 11.66 | 11.32 | 11.65 | 11.64 | qfq | 7,331,100 | 84,565,858 | 1.84% |
| 2024-12-10 | 11.99 | 12.14 | 11.42 | 11.44 | 11.43 | qfq | 8,720,399 | 102,208,923 | -0.52% |
| 2024-12-09 | 11.43 | 11.86 | 11.22 | 11.50 | 11.49 | qfq | 8,223,400 | 94,661,206 | 0.70% |
| 2024-12-06 | 11.33 | 11.52 | 11.26 | 11.42 | 11.41 | qfq | 6,682,050 | 76,367,177 | 1.42% |
| 2024-12-05 | 11.11 | 11.33 | 11.08 | 11.26 | 11.25 | qfq | 4,299,835 | 48,330,708 | 0.54% |
| 2024-12-04 | 11.54 | 11.60 | 11.12 | 11.20 | 11.19 | qfq | 8,232,150 | 92,919,709 | -3.78% |
| 2024-12-03 | 11.30 | 11.84 | 11.16 | 11.64 | 11.63 | qfq | 12,020,150 | 137,747,868 | 3.01% |
| 2024-12-02 | 11.19 | 11.32 | 11.06 | 11.30 | 11.29 | qfq | 8,875,449 | 99,436,109 | 0.98% |
| 2024-11-29 | 11.40 | 11.42 | 10.92 | 11.19 | 11.18 | qfq | 10,443,200 | 116,193,924 | -2.10% |
| 2024-11-28 | 11.78 | 11.80 | 11.27 | 11.43 | 11.42 | qfq | 10,752,348 | 123,764,916 | -2.97% |
| 2024-11-27 | 11.20 | 11.97 | 11.00 | 11.78 | 11.77 | qfq | 15,960,799 | 185,788,341 | 6.22% |
| 2024-11-26 | 10.88 | 11.27 | 10.66 | 11.09 | 11.08 | qfq | 8,464,049 | 93,520,437 | 1.93% |
| 2024-11-25 | 10.90 | 10.93 | 10.54 | 10.88 | 10.87 | qfq | 7,109,150 | 76,167,668 | -0.09% |
| 2024-11-22 | 10.92 | 11.57 | 10.66 | 10.89 | 10.88 | qfq | 13,094,800 | 145,698,579 | -0.73% |
| 2024-11-21 | 11.11 | 11.17 | 10.80 | 10.97 | 10.96 | qfq | 7,474,000 | 82,100,672 | -1.79% |
| 2024-11-20 | 10.89 | 11.21 | 10.82 | 11.17 | 11.16 | qfq | 8,021,650 | 88,697,746 | 1.64% |
| 2024-11-19 | 10.90 | 11.04 | 10.60 | 10.99 | 10.98 | qfq | 8,593,100 | 93,008,911 | 0.83% |
| 2024-11-18 | 11.50 | 11.59 | 10.61 | 10.90 | 10.89 | qfq | 10,575,550 | 115,856,475 | -4.22% |
| 2024-11-15 | 12.01 | 12.26 | 11.33 | 11.38 | 11.37 | qfq | 11,451,000 | 135,002,435 | -6.41% |
| 2024-11-14 | 12.96 | 13.02 | 12.10 | 12.16 | 12.15 | qfq | 9,502,263 | 118,057,386 | -5.66% |
| 2024-11-13 | 12.78 | 13.03 | 12.29 | 12.89 | 12.88 | qfq | 10,903,600 | 138,344,729 | 0.62% |
| 2024-11-12 | 13.44 | 13.70 | 12.62 | 12.81 | 12.80 | qfq | 18,785,550 | 246,965,595 | -6.43% |
| 2024-11-11 | 13.63 | 14.00 | 13.45 | 13.69 | 13.67 | qfq | 25,677,942 | 352,982,861 | 5.31% |
| 2024-11-08 | 13.43 | 13.68 | 12.98 | 13.00 | 12.99 | qfq | 21,454,135 | 284,558,605 | -4.20% |
| 2024-11-07 | 13.03 | 14.29 | 12.90 | 13.57 | 13.55 | qfq | 29,079,149 | 396,758,329 | -0.15% |
| 2024-11-06 | 13.30 | 13.98 | 12.80 | 13.59 | 13.57 | qfq | 33,233,649 | 440,492,786 | -0.80% |
| 2024-11-05 | 13.38 | 14.35 | 13.27 | 13.70 | 13.68 | qfq | 31,912,988 | 437,053,142 | -1.30% |
| 2024-11-04 | 14.24 | 15.09 | 13.47 | 13.88 | 13.86 | qfq | 33,606,700 | 478,013,374 | 0.43% |
| 2024-11-01 | 14.12 | 15.20 | 12.71 | 13.82 | 13.80 | qfq | 42,004,948 | 581,540,825 | -7.87% |
| 2024-10-31 | 13.11 | 15.88 | 12.85 | 15.00 | 14.98 | qfq | 58,620,976 | 839,420,748 | 13.29% |
| 2024-10-30 | 11.58 | 13.87 | 11.08 | 13.24 | 13.22 | qfq | 55,833,984 | 702,261,705 | 14.53% |
| 2024-10-29 | 12.30 | 12.98 | 11.30 | 11.56 | 11.55 | qfq | 50,680,799 | 621,434,150 | -4.62% |
| 2024-10-28 | 10.16 | 12.12 | 10.16 | 12.12 | 12.11 | qfq | 36,293,153 | 400,656,433 | 20.00% |
| 2024-10-25 | 10.07 | 10.22 | 9.95 | 10.10 | 10.09 | qfq | 14,231,300 | 143,203,827 | -0.69% |
| 2024-10-24 | 9.95 | 10.25 | 9.88 | 10.17 | 10.16 | qfq | 10,941,550 | 110,216,217 | 0.99% |
| 2024-10-23 | 10.01 | 10.27 | 9.90 | 10.07 | 10.06 | qfq | 15,264,555 | 153,707,607 | -1.18% |
| 2024-10-22 | 10.45 | 10.50 | 10.13 | 10.19 | 10.18 | qfq | 22,504,867 | 231,640,484 | -5.21% |
| 2024-10-21 | 10.22 | 10.95 | 10.03 | 10.75 | 10.74 | qfq | 35,362,318 | 371,495,931 | 2.38% |
| 2024-10-18 | 10.25 | 10.85 | 9.76 | 10.50 | 10.49 | qfq | 34,714,502 | 359,747,153 | -1.13% |
| 2024-10-17 | 10.89 | 11.39 | 10.19 | 10.62 | 10.61 | qfq | 40,300,490 | 431,397,426 | -2.93% |
| 2024-10-16 | 12.01 | 12.97 | 10.46 | 10.94 | 10.93 | qfq | 57,443,184 | 668,060,839 | -9.74% |
| 2024-10-15 | 11.49 | 12.12 | 11.11 | 12.12 | 12.11 | qfq | 29,254,063 | 349,930,834 | 20.00% |
| 2024-10-14 | 8.70 | 10.10 | 8.64 | 10.10 | 10.09 | qfq | 15,202,717 | 146,850,292 | 19.95% |
| 2024-10-11 | 8.68 | 8.82 | 8.31 | 8.42 | 8.41 | qfq | 4,050,718 | 34,560,585 | -4.10% |
| 2024-10-10 | 8.48 | 9.07 | 8.47 | 8.78 | 8.77 | qfq | 6,409,803 | 56,376,099 | 3.54% |
| 2024-10-09 | 9.55 | 9.55 | 8.41 | 8.48 | 8.47 | qfq | 10,724,950 | 95,897,707 | -15.03% |
| 2024-10-08 | 10.72 | 10.81 | 9.30 | 9.98 | 9.97 | qfq | 16,714,663 | 166,962,934 | 7.31% |
| 2024-09-30 | 8.88 | 9.46 | 8.45 | 9.30 | 9.29 | qfq | 12,406,200 | 111,359,422 | 11.64% |
| 2024-09-27 | 8.02 | 8.40 | 7.83 | 8.33 | 8.32 | qfq | 8,235,650 | 66,932,112 | 5.31% |
| 2024-09-26 | 7.59 | 7.96 | 7.45 | 7.91 | 7.90 | qfq | 6,152,100 | 47,634,656 | 4.35% |
| 2024-09-25 | 7.53 | 7.75 | 7.43 | 7.58 | 7.57 | qfq | 4,114,150 | 31,470,538 | 1.88% |
| 2024-09-24 | 7.30 | 7.49 | 7.29 | 7.44 | 7.43 | qfq | 2,734,900 | 20,243,403 | 2.34% |
| 2024-09-23 | 7.26 | 7.36 | 7.21 | 7.27 | 7.26 | qfq | 1,440,200 | 10,498,921 | -0.55% |
| 2024-09-20 | 7.31 | 7.38 | 7.26 | 7.31 | 7.30 | qfq | 1,748,100 | 12,785,153 | 0.27% |
| 2024-09-19 | 7.11 | 7.34 | 7.10 | 7.29 | 7.28 | qfq | 2,859,400 | 20,703,716 | 2.97% |
| 2024-09-18 | 7.15 | 7.18 | 6.90 | 7.08 | 7.07 | qfq | 2,594,400 | 18,184,533 | -0.56% |
| 2024-09-13 | 7.18 | 7.35 | 7.11 | 7.12 | 7.11 | qfq | 2,426,600 | 17,530,687 | -0.14% |
| 2024-09-12 | 7.20 | 7.24 | 7.13 | 7.13 | 7.12 | qfq | 1,395,100 | 10,022,586 | -0.56% |
| 2024-09-11 | 7.25 | 7.28 | 7.10 | 7.17 | 7.16 | qfq | 1,369,600 | 9,853,616 | -1.10% |
| 2024-09-10 | 7.30 | 7.30 | 7.17 | 7.25 | 7.24 | qfq | 1,190,700 | 8,610,181 | -0.28% |
| 2024-09-09 | 7.17 | 7.31 | 7.06 | 7.27 | 7.26 | qfq | 1,401,700 | 10,122,811 | 0.55% |
| 2024-09-06 | 7.41 | 7.59 | 7.18 | 7.23 | 7.22 | qfq | 2,263,100 | 16,572,073 | -2.95% |
| 2024-09-05 | 7.27 | 7.45 | 7.27 | 7.45 | 7.44 | qfq | 2,606,602 | 19,200,288 | 2.48% |
| 2024-09-04 | 7.36 | 7.45 | 7.25 | 7.27 | 7.26 | qfq | 2,603,910 | 19,102,809 | -2.15% |
| 2024-09-03 | 7.43 | 7.56 | 7.42 | 7.43 | 7.42 | qfq | 2,367,450 | 17,683,500 | -0.80% |
| 2024-09-02 | 7.46 | 7.66 | 7.37 | 7.49 | 7.48 | qfq | 4,878,300 | 36,871,874 | -1.45% |
| 2024-08-30 | 7.52 | 7.99 | 7.44 | 7.60 | 7.59 | qfq | 7,459,700 | 57,492,980 | 0.00% |
| 2024-08-29 | 7.22 | 7.60 | 7.11 | 7.60 | 7.59 | qfq | 3,615,650 | 26,690,555 | 5.26% |
| 2024-08-28 | 7.28 | 7.35 | 7.10 | 7.22 | 7.21 | qfq | 2,451,300 | 17,672,757 | -2.56% |
| 2024-08-27 | 7.31 | 7.45 | 7.14 | 7.41 | 7.40 | qfq | 2,563,000 | 18,755,401 | 1.37% |
| 2024-08-26 | 7.07 | 7.34 | 7.05 | 7.31 | 7.30 | qfq | 2,032,600 | 14,744,629 | 3.54% |
| 2024-08-23 | 7.15 | 7.21 | 6.96 | 7.06 | 7.05 | qfq | 1,786,000 | 12,613,624 | -1.53% |
| 2024-08-22 | 7.27 | 7.40 | 7.17 | 7.17 | 7.16 | qfq | 1,495,650 | 10,841,947 | -1.65% |
| 2024-08-21 | 7.34 | 7.38 | 7.23 | 7.29 | 7.28 | qfq | 1,235,100 | 9,031,313 | 0.00% |
| 2024-08-20 | 7.39 | 7.48 | 7.22 | 7.29 | 7.28 | qfq | 2,132,600 | 15,583,945 | -2.28% |
| 2024-08-19 | 7.48 | 7.55 | 7.32 | 7.46 | 7.45 | qfq | 2,223,150 | 16,563,089 | -0.27% |
| 2024-08-16 | 7.64 | 7.68 | 7.45 | 7.48 | 7.47 | qfq | 3,058,600 | 23,081,794 | -2.22% |
| 2024-08-15 | 7.61 | 7.74 | 7.44 | 7.65 | 7.64 | qfq | 3,593,150 | 27,245,068 | -0.26% |
| 2024-08-14 | 7.79 | 8.09 | 7.65 | 7.67 | 7.66 | qfq | 4,744,068 | 37,289,268 | -1.92% |
| 2024-08-13 | 7.53 | 7.85 | 7.45 | 7.82 | 7.81 | qfq | 5,132,300 | 39,475,871 | 0.64% |
| 2024-08-12 | 7.93 | 8.05 | 7.60 | 7.77 | 7.76 | qfq | 7,811,750 | 60,669,699 | -2.75% |
| 2024-08-09 | 7.42 | 8.50 | 7.31 | 7.99 | 7.98 | qfq | 9,750,304 | 76,878,857 | 7.68% |
| 2024-08-08 | 7.43 | 7.58 | 7.24 | 7.42 | 7.41 | qfq | 2,532,950 | 18,724,856 | -0.40% |
| 2024-08-07 | 7.36 | 7.59 | 7.35 | 7.45 | 7.44 | qfq | 3,010,950 | 22,446,866 | -0.13% |
| 2024-08-06 | 7.29 | 7.57 | 7.21 | 7.46 | 7.45 | qfq | 3,575,950 | 26,473,004 | 4.34% |
| 2024-08-05 | 7.23 | 7.41 | 7.11 | 7.15 | 7.14 | qfq | 2,121,100 | 15,409,247 | -2.46% |
| 2024-08-02 | 7.31 | 7.48 | 7.30 | 7.33 | 7.32 | qfq | 2,335,500 | 17,285,524 | -2.14% |
| 2024-08-01 | 7.65 | 7.65 | 7.43 | 7.49 | 7.48 | qfq | 2,661,450 | 19,933,768 | 1.08% |
| 2024-07-31 | 7.24 | 7.44 | 7.19 | 7.41 | 7.40 | qfq | 2,087,950 | 15,352,014 | 1.93% |
| 2024-07-30 | 7.18 | 7.29 | 7.09 | 7.27 | 7.26 | qfq | 1,659,700 | 12,007,438 | 1.54% |
| 2024-07-29 | 7.05 | 7.17 | 7.00 | 7.16 | 7.15 | qfq | 1,251,600 | 8,878,469 | 1.42% |
| 2024-07-26 | 6.95 | 7.06 | 6.95 | 7.06 | 7.05 | qfq | 1,079,100 | 7,581,985 | 1.88% |
| 2024-07-25 | 6.87 | 7.01 | 6.72 | 6.93 | 6.92 | qfq | 1,121,800 | 7,740,316 | 0.87% |
| 2024-07-24 | 7.03 | 7.03 | 6.78 | 6.87 | 6.86 | qfq | 1,853,250 | 12,734,813 | -2.28% |
| 2024-07-23 | 7.12 | 7.20 | 7.01 | 7.03 | 7.02 | qfq | 1,316,650 | 9,368,436 | -1.13% |
| 2024-07-22 | 7.04 | 7.19 | 7.04 | 7.11 | 7.10 | qfq | 1,343,000 | 9,552,994 | 0.28% |
| 2024-07-19 | 7.19 | 7.19 | 7.04 | 7.09 | 7.08 | qfq | 1,007,100 | 7,152,039 | -0.42% |
| 2024-07-18 | 7.01 | 7.19 | 7.01 | 7.12 | 7.11 | qfq | 1,702,006 | 12,065,249 | -1.25% |
| 2024-07-17 | 7.26 | 7.41 | 7.15 | 7.21 | 7.20 | qfq | 2,220,800 | 16,077,190 | 0.28% |
| 2024-07-16 | 7.13 | 7.23 | 7.05 | 7.19 | 7.18 | qfq | 1,545,100 | 11,001,935 | 0.42% |
| 2024-07-15 | 7.34 | 7.40 | 7.15 | 7.16 | 7.15 | qfq | 2,602,000 | 18,794,451 | -3.89% |
| 2024-07-12 | 7.40 | 7.75 | 7.37 | 7.45 | 7.44 | qfq | 3,749,100 | 28,419,523 | 0.95% |
| 2024-07-11 | 7.40 | 7.44 | 7.28 | 7.38 | 7.37 | qfq | 1,973,700 | 14,548,390 | 1.79% |
| 2024-07-10 | 7.36 | 7.40 | 7.21 | 7.25 | 7.24 | qfq | 1,275,500 | 9,298,688 | -0.96% |
| 2024-07-09 | 7.22 | 7.35 | 7.05 | 7.32 | 7.31 | qfq | 2,096,200 | 15,134,056 | 1.95% |
| 2024-07-08 | 7.45 | 7.51 | 7.16 | 7.18 | 7.17 | qfq | 2,424,300 | 17,790,330 | -3.49% |
| 2024-07-05 | 7.29 | 7.60 | 7.18 | 7.44 | 7.43 | qfq | 2,464,500 | 18,260,884 | 1.78% |
| 2024-07-04 | 7.57 | 7.63 | 7.30 | 7.31 | 7.30 | qfq | 4,526,110 | 33,597,952 | -5.31% |
| 2024-07-03 | 7.65 | 7.90 | 7.48 | 7.72 | 7.71 | qfq | 4,575,650 | 35,528,383 | 1.18% |
| 2024-07-02 | 7.67 | 7.71 | 7.55 | 7.63 | 7.62 | qfq | 3,432,400 | 26,141,508 | -1.55% |
| 2024-07-01 | 7.47 | 7.80 | 7.43 | 7.75 | 7.74 | qfq | 4,725,200 | 36,271,647 | 4.31% |
| 2024-06-28 | 7.59 | 7.64 | 7.35 | 7.43 | 7.42 | qfq | 3,090,400 | 23,157,595 | -1.46% |
| 2024-06-27 | 7.48 | 7.99 | 7.42 | 7.54 | 7.53 | qfq | 4,466,900 | 34,322,834 | 1.75% |
| 2024-06-26 | 7.22 | 7.45 | 7.05 | 7.41 | 7.40 | qfq | 2,194,400 | 15,938,264 | 2.07% |
| 2024-06-25 | 7.21 | 7.41 | 7.15 | 7.26 | 7.25 | qfq | 1,973,350 | 14,351,616 | 0.97% |
| 2024-06-24 | 7.56 | 7.56 | 7.14 | 7.19 | 7.18 | qfq | 3,120,150 | 22,729,962 | -4.77% |
| 2024-06-21 | 7.42 | 7.67 | 7.33 | 7.55 | 7.54 | qfq | 2,116,400 | 15,996,209 | 1.89% |
| 2024-06-20 | 7.83 | 7.83 | 7.41 | 7.41 | 7.40 | qfq | 4,021,566 | 30,344,019 | -5.36% |
| 2024-06-19 | 7.67 | 7.90 | 7.59 | 7.83 | 7.82 | qfq | 4,273,600 | 33,324,557 | 3.43% |
| 2024-06-18 | 7.54 | 7.60 | 7.31 | 7.57 | 7.56 | qfq | 1,953,200 | 14,687,258 | 2.02% |
| 2024-06-17 | 7.53 | 7.61 | 7.41 | 7.42 | 7.41 | qfq | 1,914,400 | 14,304,570 | -1.72% |
| 2024-06-14 | 7.52 | 7.68 | 7.35 | 7.55 | 7.54 | qfq | 1,549,900 | 11,706,430 | 0.40% |
| 2024-06-13 | 7.69 | 7.78 | 7.47 | 7.52 | 7.51 | qfq | 2,382,152 | 18,032,809 | -2.21% |
| 2024-06-12 | 7.52 | 7.76 | 7.45 | 7.69 | 7.68 | qfq | 2,170,266 | 16,570,314 | 2.67% |
| 2024-06-11 | 7.67 | 7.69 | 7.41 | 7.49 | 7.48 | qfq | 2,595,402 | 19,442,704 | -2.60% |
| 2024-06-07 | 7.41 | 7.73 | 7.41 | 7.69 | 7.68 | qfq | 3,493,258 | 26,598,401 | 5.63% |
| 2024-06-06 | 7.73 | 7.73 | 7.26 | 7.28 | 7.27 | qfq | 4,484,450 | 33,160,490 | -4.59% |
| 2024-06-05 | 7.82 | 7.96 | 7.57 | 7.63 | 7.61 | qfq | 3,898,204 | 29,940,879 | -4.03% |
| 2024-06-04 | 7.93 | 8.04 | 7.73 | 7.95 | 7.93 | qfq | 3,432,404 | 27,160,874 | 0.25% |
| 2024-06-03 | 8.07 | 8.12 | 7.78 | 7.93 | 7.91 | qfq | 4,548,004 | 36,089,318 | -1.61% |
| 2024-05-31 | 8.16 | 8.28 | 7.96 | 8.06 | 8.04 | qfq | 5,539,504 | 44,752,266 | -1.23% |
| 2024-05-30 | 8.73 | 8.75 | 8.12 | 8.16 | 8.14 | qfq | 9,322,172 | 77,778,905 | -7.38% |
| 2024-05-29 | 8.63 | 9.24 | 8.63 | 8.81 | 8.79 | qfq | 7,773,119 | 69,168,601 | -1.56% |
| 2024-05-28 | 9.58 | 10.09 | 8.87 | 8.95 | 8.93 | qfq | 11,060,272 | 103,061,957 | -5.89% |
| 2024-05-27 | 9.69 | 9.77 | 9.14 | 9.51 | 9.49 | qfq | 10,301,658 | 97,752,342 | -1.96% |
| 2024-05-24 | 10.20 | 10.25 | 9.60 | 9.70 | 9.68 | qfq | 16,138,104 | 159,117,342 | -8.58% |
| 2024-05-23 | 9.40 | 10.68 | 9.36 | 10.61 | 10.58 | qfq | 23,894,958 | 242,223,141 | 8.82% |
| 2024-05-22 | 8.87 | 10.17 | 8.76 | 9.75 | 9.73 | qfq | 19,669,854 | 188,334,630 | 9.06% |
| 2024-05-21 | 8.99 | 9.20 | 8.87 | 8.94 | 8.92 | qfq | 6,893,850 | 62,006,719 | -1.65% |
| 2024-05-20 | 9.53 | 9.53 | 8.99 | 9.09 | 9.07 | qfq | 12,008,904 | 110,381,807 | -6.58% |
| 2024-05-17 | 9.18 | 9.80 | 8.91 | 9.73 | 9.71 | qfq | 17,569,651 | 164,348,851 | 5.08% |
| 2024-05-16 | 8.40 | 9.28 | 8.40 | 9.26 | 9.24 | qfq | 14,421,404 | 129,771,571 | 9.46% |
| 2024-05-15 | 8.36 | 8.70 | 8.32 | 8.46 | 8.44 | qfq | 5,614,292 | 47,751,704 | 1.08% |
| 2024-05-14 | 8.51 | 8.63 | 8.34 | 8.37 | 8.35 | qfq | 5,803,146 | 49,092,921 | -2.33% |
| 2024-05-13 | 8.67 | 9.37 | 8.45 | 8.57 | 8.55 | qfq | 9,677,100 | 85,828,790 | -1.38% |
| 2024-05-10 | 8.47 | 8.78 | 8.36 | 8.69 | 8.67 | qfq | 5,815,654 | 49,833,403 | 2.12% |
| 2024-05-09 | 8.53 | 8.60 | 8.38 | 8.51 | 8.49 | qfq | 3,148,208 | 26,784,494 | 1.55% |
| 2024-05-08 | 8.67 | 8.67 | 8.32 | 8.38 | 8.36 | qfq | 4,137,104 | 35,035,070 | -3.90% |
| 2024-05-07 | 8.59 | 8.77 | 8.40 | 8.72 | 8.70 | qfq | 4,759,954 | 41,124,327 | 0.93% |
| 2024-05-06 | 8.65 | 8.85 | 8.53 | 8.64 | 8.62 | qfq | 5,261,531 | 45,459,177 | 1.29% |
| 2024-04-30 | 9.03 | 9.26 | 8.44 | 8.53 | 8.51 | qfq | 8,246,847 | 71,367,318 | -5.85% |
| 2024-04-29 | 8.56 | 9.26 | 8.51 | 9.06 | 9.04 | qfq | 10,944,062 | 97,718,988 | 2.60% |
| 2024-04-26 | 9.31 | 9.55 | 8.80 | 8.83 | 8.81 | qfq | 14,073,455 | 130,209,951 | -2.43% |
| 2024-04-25 | 9.00 | 9.60 | 8.68 | 9.05 | 9.03 | qfq | 13,555,354 | 123,052,416 | 9.04% |
| 2024-04-24 | 7.69 | 8.40 | 7.66 | 8.30 | 8.28 | qfq | 7,999,598 | 65,836,360 | 6.14% |
| 2024-04-23 | 7.75 | 8.15 | 7.69 | 7.82 | 7.80 | qfq | 5,368,087 | 42,800,700 | -0.64% |
| 2024-04-22 | 7.77 | 8.14 | 7.38 | 7.87 | 7.85 | qfq | 6,629,899 | 50,676,017 | -3.08% |
| 2024-04-19 | 7.61 | 8.52 | 7.21 | 8.12 | 8.10 | qfq | 6,942,373 | 53,157,568 | 4.50% |
| 2024-04-18 | 7.49 | 8.05 | 7.16 | 7.77 | 7.75 | qfq | 4,871,388 | 37,052,371 | 4.16% |
| 2024-04-17 | 6.74 | 7.47 | 6.74 | 7.46 | 7.44 | qfq | 3,154,112 | 23,017,071 | 11.68% |
| 2024-04-16 | 7.31 | 7.32 | 6.65 | 6.68 | 6.66 | qfq | 3,085,250 | 20,915,853 | -8.62% |
| 2024-04-15 | 7.81 | 7.97 | 7.16 | 7.31 | 7.29 | qfq | 3,951,442 | 29,315,813 | -8.63% |
| 2024-04-12 | 8.09 | 8.24 | 7.94 | 8.00 | 7.98 | qfq | 1,832,488 | 14,804,599 | -1.23% |
| 2024-04-11 | 8.07 | 8.23 | 7.81 | 8.10 | 8.08 | qfq | 2,088,250 | 16,926,265 | 0.62% |
| 2024-04-10 | 8.35 | 8.35 | 7.90 | 8.05 | 8.03 | qfq | 3,047,132 | 24,496,600 | -3.25% |
| 2024-04-09 | 8.29 | 8.33 | 8.12 | 8.32 | 8.30 | qfq | 3,222,300 | 26,529,707 | 0.36% |
| 2024-04-08 | 9.13 | 9.13 | 8.00 | 8.29 | 8.27 | qfq | 5,379,882 | 45,634,874 | -10.38% |
| 2024-04-03 | 9.06 | 9.25 | 8.94 | 9.25 | 9.23 | qfq | 2,608,532 | 23,661,972 | 2.10% |
| 2024-04-02 | 9.24 | 9.42 | 9.03 | 9.06 | 9.04 | qfq | 3,008,932 | 27,520,089 | 1.80% |
| 2024-04-01 | 8.67 | 8.95 | 8.66 | 8.90 | 8.88 | qfq | 2,449,950 | 21,621,096 | 2.77% |
| 2024-03-29 | 8.56 | 8.66 | 8.50 | 8.66 | 8.64 | qfq | 2,117,088 | 18,182,208 | 1.88% |
| 2024-03-28 | 8.33 | 8.59 | 8.33 | 8.50 | 8.48 | qfq | 2,604,834 | 22,129,636 | 2.04% |
| 2024-03-27 | 8.67 | 8.67 | 8.30 | 8.33 | 8.31 | qfq | 1,793,250 | 15,178,606 | -3.14% |
| 2024-03-26 | 8.62 | 8.74 | 8.41 | 8.60 | 8.58 | qfq | 2,302,350 | 19,795,825 | 0.12% |
| 2024-03-25 | 8.77 | 8.86 | 8.50 | 8.59 | 8.57 | qfq | 2,603,450 | 22,724,334 | -2.83% |
| 2024-03-22 | 8.99 | 9.07 | 8.73 | 8.84 | 8.82 | qfq | 1,820,250 | 16,136,903 | -1.67% |
| 2024-03-21 | 8.98 | 9.17 | 8.77 | 8.99 | 8.97 | qfq | 2,756,450 | 24,684,605 | 0.56% |
| 2024-03-20 | 8.60 | 8.95 | 8.51 | 8.94 | 8.92 | qfq | 2,329,250 | 20,510,310 | 3.23% |
| 2024-03-19 | 8.68 | 8.87 | 8.56 | 8.66 | 8.64 | qfq | 2,701,500 | 23,511,802 | 0.23% |
| 2024-03-18 | 8.49 | 8.64 | 8.37 | 8.64 | 8.62 | qfq | 2,342,250 | 20,004,453 | 3.35% |
| 2024-03-15 | 8.20 | 8.38 | 8.20 | 8.36 | 8.34 | qfq | 2,209,000 | 18,357,225 | 1.09% |
| 2024-03-14 | 8.26 | 8.39 | 8.13 | 8.27 | 8.25 | qfq | 1,863,388 | 15,421,507 | -0.12% |
| 2024-03-13 | 8.32 | 8.39 | 8.12 | 8.28 | 8.26 | qfq | 2,181,901 | 17,977,950 | -0.36% |
| 2024-03-12 | 8.13 | 8.38 | 8.10 | 8.31 | 8.29 | qfq | 2,378,488 | 19,600,889 | 2.09% |
| 2024-03-11 | 7.96 | 8.17 | 7.96 | 8.14 | 8.12 | qfq | 2,116,800 | 17,113,167 | 2.13% |
| 2024-03-08 | 7.84 | 8.06 | 7.77 | 7.97 | 7.95 | qfq | 2,381,900 | 18,872,582 | 1.66% |
| 2024-03-07 | 7.75 | 8.10 | 7.70 | 7.84 | 7.82 | qfq | 3,052,900 | 24,306,723 | 1.16% |
| 2024-03-06 | 7.62 | 7.89 | 7.51 | 7.75 | 7.73 | qfq | 2,116,846 | 16,381,277 | 1.57% |
| 2024-03-05 | 7.91 | 7.95 | 7.58 | 7.63 | 7.61 | qfq | 3,150,100 | 24,275,419 | -3.78% |
| 2024-03-04 | 8.08 | 8.16 | 7.75 | 7.93 | 7.91 | qfq | 2,679,500 | 21,136,680 | -1.49% |
| 2024-03-01 | 8.10 | 8.16 | 7.90 | 8.05 | 8.03 | qfq | 2,990,000 | 23,966,799 | -0.49% |
| 2024-02-29 | 7.68 | 8.10 | 7.63 | 8.09 | 8.07 | qfq | 4,900,750 | 38,610,586 | 4.12% |
| 2024-02-28 | 8.65 | 8.90 | 7.70 | 7.77 | 7.75 | qfq | 7,682,588 | 63,513,481 | -10.28% |
| 2024-02-27 | 8.42 | 8.74 | 8.28 | 8.66 | 8.64 | qfq | 3,998,650 | 34,387,007 | 2.73% |
| 2024-02-26 | 8.52 | 8.81 | 8.32 | 8.43 | 8.41 | qfq | 7,090,296 | 60,343,008 | -1.52% |
| 2024-02-23 | 7.76 | 8.85 | 7.69 | 8.56 | 8.54 | qfq | 8,664,882 | 71,543,203 | 11.02% |
| 2024-02-22 | 7.39 | 7.75 | 7.38 | 7.71 | 7.69 | qfq | 4,841,550 | 36,764,700 | 1.98% |
| 2024-02-21 | 6.96 | 7.67 | 6.86 | 7.56 | 7.54 | qfq | 6,488,045 | 47,907,471 | 7.54% |
| 2024-02-20 | 6.95 | 7.06 | 6.68 | 7.03 | 7.01 | qfq | 5,948,500 | 41,104,786 | 1.74% |
| 2024-02-19 | 6.80 | 7.22 | 6.66 | 6.91 | 6.89 | qfq | 9,593,443 | 66,622,821 | 5.82% |
| 2024-02-08 | 5.37 | 6.53 | 5.22 | 6.53 | 6.51 | qfq | 11,328,952 | 66,460,372 | 20.04% |
| 2024-02-07 | 6.42 | 6.42 | 5.32 | 5.44 | 5.43 | qfq | 9,496,950 | 54,126,209 | -14.06% |
| 2024-02-06 | 6.47 | 6.66 | 5.73 | 6.33 | 6.31 | qfq | 9,332,950 | 57,100,473 | -5.80% |
| 2024-02-05 | 7.84 | 7.86 | 6.41 | 6.72 | 6.70 | qfq | 8,622,098 | 58,946,309 | -15.04% |
| 2024-02-02 | 8.38 | 8.68 | 7.65 | 7.91 | 7.89 | qfq | 5,652,250 | 45,676,260 | -7.49% |
| 2024-02-01 | 8.85 | 9.00 | 8.40 | 8.55 | 8.53 | qfq | 5,497,550 | 47,071,533 | -5.21% |
| 2024-01-31 | 9.48 | 9.71 | 9.01 | 9.02 | 9.00 | qfq | 5,023,171 | 46,783,078 | -7.77% |
| 2024-01-30 | 10.81 | 10.81 | 9.69 | 9.78 | 9.76 | qfq | 5,717,111 | 57,060,989 | -1.91% |
| 2024-01-29 | 10.36 | 10.52 | 9.93 | 9.97 | 9.95 | qfq | 3,215,000 | 32,642,832 | -4.23% |
| 2024-01-26 | 10.23 | 10.56 | 10.16 | 10.41 | 10.38 | qfq | 2,555,450 | 26,577,985 | 2.26% |
| 2024-01-25 | 9.54 | 10.19 | 9.51 | 10.18 | 10.16 | qfq | 3,109,000 | 30,779,094 | 7.27% |
| 2024-01-24 | 9.36 | 9.67 | 9.18 | 9.49 | 9.47 | qfq | 3,900,800 | 36,815,310 | 1.39% |
| 2024-01-23 | 9.64 | 9.67 | 9.18 | 9.36 | 9.34 | qfq | 4,018,150 | 37,407,728 | -2.70% |
| 2024-01-22 | 10.40 | 10.40 | 9.55 | 9.62 | 9.60 | qfq | 3,598,700 | 35,763,902 | -7.05% |
| 2024-01-19 | 10.73 | 10.79 | 10.33 | 10.35 | 10.32 | qfq | 3,411,250 | 35,713,764 | -3.09% |
| 2024-01-18 | 10.84 | 10.99 | 10.38 | 10.68 | 10.65 | qfq | 3,809,150 | 40,420,746 | -1.48% |
| 2024-01-17 | 11.29 | 11.29 | 10.84 | 10.84 | 10.81 | qfq | 2,315,462 | 25,567,482 | -3.13% |
| 2024-01-16 | 11.23 | 11.35 | 11.02 | 11.19 | 11.16 | qfq | 1,947,900 | 21,750,247 | -0.09% |
| 2024-01-15 | 11.12 | 11.40 | 11.02 | 11.20 | 11.17 | qfq | 1,616,050 | 18,011,998 | 0.36% |
| 2024-01-12 | 11.13 | 11.41 | 11.13 | 11.16 | 11.13 | qfq | 1,899,750 | 21,435,503 | 0.18% |
| 2024-01-11 | 11.10 | 11.30 | 11.01 | 11.14 | 11.11 | qfq | 1,741,750 | 19,506,367 | 0.09% |
| 2024-01-10 | 11.29 | 11.36 | 11.06 | 11.13 | 11.10 | qfq | 1,794,650 | 20,070,092 | -1.59% |
| 2024-01-09 | 11.23 | 11.57 | 11.18 | 11.31 | 11.28 | qfq | 2,179,000 | 24,698,376 | 0.09% |
| 2024-01-08 | 11.43 | 11.58 | 11.26 | 11.30 | 11.27 | qfq | 1,588,200 | 18,092,535 | -0.18% |
| 2024-01-05 | 11.62 | 11.62 | 11.25 | 11.32 | 11.29 | qfq | 1,793,350 | 20,428,661 | -2.50% |
| 2024-01-04 | 11.55 | 11.66 | 11.47 | 11.61 | 11.58 | qfq | 1,972,650 | 22,750,998 | 1.31% |
| 2024-01-03 | 11.64 | 11.74 | 11.41 | 11.46 | 11.43 | qfq | 2,749,900 | 31,786,943 | -1.55% |
| 2024-01-02 | 11.49 | 11.82 | 11.49 | 11.64 | 11.61 | qfq | 3,101,800 | 36,226,520 | 1.31% |
| 2023-12-29 | 11.19 | 11.49 | 11.15 | 11.49 | 11.46 | qfq | 1,686,421 | 19,172,580 | 3.42% |
| 2023-12-28 | 11.26 | 11.36 | 11.06 | 11.11 | 11.08 | qfq | 1,779,119 | 19,949,152 | -1.16% |
| 2023-12-27 | 11.21 | 11.35 | 11.04 | 11.24 | 11.21 | qfq | 972,400 | 10,871,467 | 0.72% |
| 2023-12-26 | 11.25 | 11.31 | 11.07 | 11.16 | 11.13 | qfq | 1,235,850 | 13,788,385 | -0.53% |
| 2023-12-25 | 11.40 | 11.43 | 11.13 | 11.22 | 11.19 | qfq | 2,087,600 | 23,444,798 | -1.84% |
| 2023-12-22 | 11.61 | 11.73 | 11.36 | 11.43 | 11.40 | qfq | 2,128,850 | 24,448,050 | -1.55% |
| 2023-12-21 | 11.50 | 11.62 | 11.30 | 11.61 | 11.58 | qfq | 1,825,200 | 20,944,864 | 0.69% |
| 2023-12-20 | 11.62 | 11.70 | 11.50 | 11.53 | 11.50 | qfq | 1,440,300 | 16,722,130 | -0.26% |
| 2023-12-19 | 11.80 | 11.86 | 11.40 | 11.56 | 11.53 | qfq | 2,149,050 | 24,750,302 | -0.17% |
| 2023-12-18 | 11.67 | 11.93 | 11.53 | 11.58 | 11.55 | qfq | 2,960,350 | 34,651,406 | 0.17% |
| 2023-12-15 | 11.63 | 11.66 | 11.48 | 11.56 | 11.53 | qfq | 1,304,800 | 15,078,113 | -0.26% |
| 2023-12-14 | 11.64 | 11.79 | 11.51 | 11.59 | 11.56 | qfq | 1,739,000 | 20,206,685 | 0.70% |
| 2023-12-13 | 11.70 | 11.89 | 11.49 | 11.51 | 11.48 | qfq | 1,815,950 | 21,103,358 | -1.62% |
| 2023-12-12 | 11.60 | 11.72 | 11.42 | 11.70 | 11.67 | qfq | 1,803,900 | 20,884,489 | 1.65% |
| 2023-12-11 | 11.45 | 11.57 | 11.27 | 11.51 | 11.48 | qfq | 3,072,700 | 35,235,602 | 1.05% |
| 2023-12-08 | 11.70 | 11.84 | 11.37 | 11.39 | 11.36 | qfq | 2,060,400 | 23,711,140 | -2.57% |
| 2023-12-07 | 11.77 | 11.90 | 11.61 | 11.69 | 11.66 | qfq | 2,137,000 | 24,972,505 | -1.02% |
| 2023-12-06 | 11.61 | 11.85 | 11.58 | 11.81 | 11.78 | qfq | 2,044,900 | 24,049,906 | 1.72% |
| 2023-12-05 | 11.70 | 11.82 | 11.61 | 11.61 | 11.58 | qfq | 2,063,800 | 24,183,352 | -1.19% |
| 2023-12-04 | 11.58 | 11.77 | 11.51 | 11.75 | 11.72 | qfq | 2,060,050 | 24,018,313 | 1.21% |
| 2023-12-01 | 11.42 | 11.62 | 11.40 | 11.61 | 11.58 | qfq | 2,357,250 | 27,221,292 | 1.40% |
| 2023-11-30 | 11.60 | 11.70 | 11.36 | 11.45 | 11.42 | qfq | 2,061,350 | 23,691,006 | 0.26% |
| 2023-11-29 | 11.44 | 11.54 | 11.31 | 11.42 | 11.39 | qfq | 1,790,600 | 20,484,796 | -0.17% |
| 2023-11-28 | 11.21 | 11.48 | 11.21 | 11.44 | 11.41 | qfq | 1,843,801 | 21,005,530 | 1.24% |
| 2023-11-27 | 11.39 | 11.56 | 11.23 | 11.30 | 11.27 | qfq | 2,504,150 | 28,383,894 | -1.31% |
| 2023-11-24 | 11.61 | 11.74 | 11.40 | 11.45 | 11.42 | qfq | 2,911,517 | 33,635,888 | -1.97% |
| 2023-11-23 | 11.40 | 11.78 | 11.40 | 11.68 | 11.65 | qfq | 3,206,900 | 37,167,973 | 1.74% |
| 2023-11-22 | 11.24 | 11.66 | 11.21 | 11.48 | 11.45 | qfq | 3,865,717 | 44,447,095 | 0.97% |
| 2023-11-21 | 11.20 | 11.70 | 11.06 | 11.37 | 11.34 | qfq | 4,520,400 | 51,697,211 | 2.62% |
| 2023-11-20 | 11.12 | 11.20 | 11.02 | 11.08 | 11.05 | qfq | 2,400,600 | 26,692,165 | 0.18% |
| 2023-11-17 | 11.08 | 11.12 | 11.02 | 11.06 | 11.03 | qfq | 1,442,350 | 15,968,513 | 0.00% |
| 2023-11-16 | 11.09 | 11.17 | 11.04 | 11.06 | 11.03 | qfq | 1,536,150 | 17,061,188 | -0.45% |
| 2023-11-15 | 11.15 | 11.20 | 10.97 | 11.11 | 11.08 | qfq | 1,972,400 | 21,875,245 | 0.36% |
| 2023-11-14 | 11.00 | 11.08 | 10.83 | 11.07 | 11.04 | qfq | 2,000,478 | 21,915,807 | 0.54% |
| 2023-11-13 | 10.79 | 11.05 | 10.79 | 11.01 | 10.98 | qfq | 1,570,999 | 17,194,369 | 1.01% |
| 2023-11-10 | 10.75 | 10.92 | 10.72 | 10.90 | 10.87 | qfq | 1,505,750 | 16,331,751 | 0.83% |
| 2023-11-09 | 10.91 | 10.98 | 10.78 | 10.81 | 10.78 | qfq | 1,494,232 | 16,239,902 | -0.46% |
| 2023-11-08 | 10.97 | 10.97 | 10.78 | 10.86 | 10.83 | qfq | 1,007,800 | 10,943,108 | -0.09% |
| 2023-11-07 | 10.79 | 10.88 | 10.69 | 10.87 | 10.84 | qfq | 1,947,521 | 21,049,692 | 1.21% |
| 2023-11-06 | 10.72 | 10.76 | 10.53 | 10.74 | 10.71 | qfq | 1,738,800 | 18,556,336 | 1.51% |
| 2023-11-03 | 10.63 | 10.78 | 10.49 | 10.58 | 10.55 | qfq | 1,755,500 | 18,713,224 | 0.09% |
| 2023-11-02 | 10.63 | 10.69 | 10.54 | 10.57 | 10.54 | qfq | 1,606,600 | 17,032,523 | -0.75% |
| 2023-11-01 | 10.59 | 10.70 | 10.48 | 10.65 | 10.62 | qfq | 1,947,621 | 20,688,196 | 0.66% |
| 2023-10-31 | 10.50 | 10.64 | 10.48 | 10.58 | 10.55 | qfq | 1,426,171 | 15,033,665 | 0.76% |
| 2023-10-30 | 10.44 | 10.60 | 10.25 | 10.50 | 10.47 | qfq | 2,120,350 | 22,266,263 | 0.57% |
| 2023-10-27 | 10.51 | 10.62 | 10.39 | 10.44 | 10.41 | qfq | 2,259,650 | 23,727,574 | -0.57% |
| 2023-10-26 | 10.47 | 10.58 | 10.35 | 10.50 | 10.47 | qfq | 2,613,250 | 27,342,454 | 1.06% |
| 2023-10-25 | 10.08 | 10.41 | 10.08 | 10.39 | 10.36 | qfq | 2,251,083 | 23,200,952 | 4.11% |
| 2023-10-24 | 9.45 | 9.99 | 9.35 | 9.98 | 9.96 | qfq | 2,358,033 | 23,088,868 | 5.72% |
| 2023-10-23 | 9.80 | 9.80 | 9.35 | 9.44 | 9.42 | qfq | 1,636,600 | 15,523,640 | -2.58% |
| 2023-10-20 | 9.73 | 9.85 | 9.63 | 9.69 | 9.67 | qfq | 1,583,500 | 15,413,219 | -0.82% |
| 2023-10-19 | 9.70 | 9.98 | 9.61 | 9.77 | 9.75 | qfq | 1,422,400 | 13,982,983 | 0.51% |
| 2023-10-18 | 9.96 | 9.99 | 9.70 | 9.72 | 9.70 | qfq | 1,190,733 | 11,642,189 | -2.41% |
| 2023-10-17 | 10.06 | 10.07 | 9.92 | 9.96 | 9.94 | qfq | 1,513,900 | 15,090,711 | -0.99% |
| 2023-10-16 | 10.00 | 10.13 | 9.96 | 10.06 | 10.04 | qfq | 1,226,800 | 12,311,055 | 0.30% |
| 2023-10-13 | 10.17 | 10.20 | 10.00 | 10.03 | 10.01 | qfq | 1,417,300 | 14,256,930 | -1.67% |
| 2023-10-12 | 10.24 | 10.24 | 10.10 | 10.20 | 10.18 | qfq | 1,413,900 | 14,377,146 | 0.20% |
| 2023-10-11 | 10.35 | 10.35 | 10.06 | 10.18 | 10.16 | qfq | 1,764,800 | 17,934,844 | -0.97% |
| 2023-10-10 | 10.38 | 10.38 | 10.20 | 10.28 | 10.25 | qfq | 1,802,900 | 18,517,511 | 0.10% |
| 2023-10-09 | 10.20 | 10.58 | 10.18 | 10.27 | 10.24 | qfq | 4,363,350 | 45,185,849 | 0.98% |
| 2023-09-28 | 10.18 | 10.37 | 10.06 | 10.17 | 10.15 | qfq | 2,064,600 | 21,102,388 | -0.10% |
| 2023-09-27 | 9.98 | 10.24 | 9.90 | 10.18 | 10.16 | qfq | 2,636,950 | 26,746,163 | 2.21% |
| 2023-09-26 | 10.15 | 10.18 | 9.92 | 9.96 | 9.94 | qfq | 1,835,596 | 18,360,848 | -1.39% |
| 2023-09-25 | 10.36 | 10.40 | 10.05 | 10.10 | 10.08 | qfq | 2,238,700 | 22,762,936 | -2.60% |
| 2023-09-22 | 10.05 | 10.37 | 9.90 | 10.37 | 10.34 | qfq | 2,558,200 | 26,089,233 | 4.01% |
| 2023-09-21 | 10.19 | 10.24 | 9.95 | 9.97 | 9.95 | qfq | 1,725,300 | 17,359,042 | -1.58% |
| 2023-09-20 | 10.16 | 10.22 | 9.96 | 10.13 | 10.11 | qfq | 2,504,773 | 25,341,125 | -0.69% |
| 2023-09-19 | 10.19 | 10.30 | 10.10 | 10.20 | 10.18 | qfq | 2,460,150 | 25,077,070 | 0.00% |
| 2023-09-18 | 9.84 | 10.24 | 9.77 | 10.20 | 10.18 | qfq | 3,235,350 | 32,520,117 | 3.03% |
| 2023-09-15 | 9.92 | 10.03 | 9.85 | 9.90 | 9.88 | qfq | 2,559,523 | 25,403,613 | 0.51% |
| 2023-09-14 | 9.84 | 10.07 | 9.76 | 9.85 | 9.83 | qfq | 4,422,500 | 43,841,150 | 0.51% |
| 2023-09-13 | 9.80 | 10.05 | 9.77 | 9.80 | 9.78 | qfq | 4,264,062 | 42,217,843 | 0.10% |
| 2023-09-12 | 10.05 | 10.16 | 9.71 | 9.79 | 9.77 | qfq | 5,665,278 | 55,684,039 | -2.88% |
| 2023-09-11 | 10.51 | 10.52 | 9.71 | 10.08 | 10.06 | qfq | 10,905,423 | 110,082,244 | -4.82% |
| 2023-09-08 | 11.40 | 11.46 | 10.51 | 10.59 | 10.56 | qfq | 16,029,050 | 172,905,286 | -10.33% |
| 2023-09-07 | 11.04 | 12.75 | 10.78 | 11.81 | 11.78 | qfq | 17,749,323 | 209,041,033 | 7.85% |
| 2023-09-06 | 10.92 | 11.02 | 10.80 | 10.95 | 10.92 | qfq | 1,215,750 | 13,282,076 | 0.27% |
| 2023-09-05 | 11.07 | 11.08 | 10.78 | 10.92 | 10.89 | qfq | 1,484,350 | 16,165,331 | -1.62% |
| 2023-09-04 | 10.96 | 11.22 | 10.95 | 11.10 | 11.07 | qfq | 1,808,576 | 20,002,003 | 1.46% |
| 2023-09-01 | 11.13 | 11.23 | 10.81 | 10.94 | 10.91 | qfq | 1,992,200 | 21,799,439 | -0.55% |
| 2023-08-31 | 11.32 | 11.38 | 10.95 | 11.00 | 10.97 | qfq | 2,979,338 | 33,135,561 | -2.74% |
| 2023-08-30 | 11.27 | 11.58 | 11.27 | 11.31 | 11.28 | qfq | 3,409,823 | 38,762,894 | 0.44% |
| 2023-08-29 | 10.76 | 11.31 | 10.76 | 11.26 | 11.23 | qfq | 3,709,900 | 41,141,503 | 4.16% |
| 2023-08-28 | 10.89 | 11.18 | 10.54 | 10.81 | 10.78 | qfq | 3,638,876 | 39,559,664 | 5.16% |
| 2023-08-25 | 10.34 | 10.52 | 10.25 | 10.28 | 10.25 | qfq | 1,767,376 | 18,323,375 | -1.63% |
| 2023-08-24 | 10.58 | 10.70 | 10.31 | 10.45 | 10.42 | qfq | 1,407,250 | 14,713,373 | -0.57% |
| 2023-08-23 | 10.64 | 10.74 | 10.41 | 10.51 | 10.48 | qfq | 1,457,400 | 15,465,578 | -1.22% |
| 2023-08-22 | 10.78 | 10.90 | 10.52 | 10.64 | 10.61 | qfq | 1,578,614 | 16,830,324 | -1.21% |
| 2023-08-21 | 10.67 | 10.92 | 10.57 | 10.77 | 10.74 | qfq | 1,741,750 | 18,795,761 | 1.41% |
| 2023-08-18 | 10.63 | 10.85 | 10.58 | 10.62 | 10.59 | qfq | 1,497,950 | 16,022,891 | -0.84% |
| 2023-08-17 | 10.51 | 10.72 | 10.36 | 10.71 | 10.68 | qfq | 1,644,700 | 17,396,128 | 2.00% |
| 2023-08-16 | 10.46 | 10.64 | 10.39 | 10.50 | 10.47 | qfq | 1,645,900 | 17,295,813 | 0.00% |
| 2023-08-15 | 10.55 | 10.63 | 10.39 | 10.50 | 10.47 | qfq | 1,175,600 | 12,299,892 | -0.57% |
| 2023-08-14 | 10.39 | 10.59 | 10.20 | 10.56 | 10.53 | qfq | 1,948,100 | 20,310,595 | 1.05% |
| 2023-08-11 | 10.62 | 10.75 | 10.40 | 10.45 | 10.42 | qfq | 1,722,200 | 18,224,240 | -1.60% |
| 2023-08-10 | 10.68 | 10.88 | 10.55 | 10.62 | 10.59 | qfq | 1,841,598 | 19,575,561 | -0.75% |
| 2023-08-09 | 10.71 | 10.96 | 10.58 | 10.70 | 10.67 | qfq | 2,080,200 | 22,344,642 | -0.56% |
| 2023-08-08 | 10.71 | 10.93 | 10.71 | 10.76 | 10.73 | qfq | 2,316,600 | 25,040,464 | 0.28% |
| 2023-08-07 | 10.98 | 11.06 | 10.67 | 10.73 | 10.70 | qfq | 4,100,600 | 44,176,548 | -3.33% |
| 2023-08-04 | 11.05 | 11.30 | 10.83 | 11.10 | 11.07 | qfq | 3,539,200 | 39,203,109 | 0.45% |
| 2023-08-03 | 10.89 | 11.17 | 10.82 | 11.05 | 11.02 | qfq | 4,675,550 | 51,503,621 | 0.91% |
| 2023-08-02 | 11.03 | 11.25 | 10.92 | 10.95 | 10.92 | qfq | 4,075,200 | 45,098,607 | -0.82% |
| 2023-08-01 | 11.01 | 11.30 | 10.95 | 11.04 | 11.01 | qfq | 4,399,230 | 48,774,193 | -1.95% |
| 2023-07-31 | 11.31 | 11.50 | 11.18 | 11.26 | 11.23 | qfq | 6,191,690 | 69,972,809 | 0.45% |
| 2023-07-28 | 11.47 | 11.69 | 11.08 | 11.21 | 11.18 | qfq | 9,674,211 | 108,792,003 | -2.27% |
| 2023-07-27 | 11.13 | 11.96 | 10.88 | 11.47 | 11.44 | qfq | 12,511,311 | 144,355,433 | 1.77% |
| 2023-07-26 | 10.98 | 11.77 | 10.87 | 11.27 | 11.24 | qfq | 9,920,065 | 111,679,604 | 2.27% |
| 2023-07-25 | 10.37 | 11.22 | 10.32 | 11.02 | 10.99 | qfq | 7,560,815 | 82,480,554 | 6.89% |
| 2023-07-24 | 10.28 | 10.38 | 10.13 | 10.31 | 10.28 | qfq | 2,142,150 | 21,999,163 | 1.68% |
| 2023-07-21 | 10.29 | 10.30 | 10.06 | 10.14 | 10.12 | qfq | 1,356,250 | 13,746,248 | -0.10% |
| 2023-07-20 | 10.37 | 10.37 | 10.13 | 10.15 | 10.13 | qfq | 1,484,900 | 15,189,141 | -1.46% |
| 2023-07-19 | 10.21 | 10.39 | 10.17 | 10.30 | 10.27 | qfq | 1,697,800 | 17,474,281 | 0.88% |
| 2023-07-18 | 10.20 | 10.30 | 10.05 | 10.21 | 10.18 | qfq | 1,502,200 | 15,307,228 | 0.00% |