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
惠云钛业300891.SZ
最近收盘价6.062026-07-17
最近交易日2026-07-17
成交量（股）6,905,596
成交额（元）42,906,778
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 |
|---|---|---|---|---|---|---|---|
| 2025-05-22 | 2025-05-29 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-20 | 2024-05-27 | cash_dividend | 0.03 | — | — | — | 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 | 6.35 | 6.46 | 6.03 | 6.06 | 6.06 | qfq | 6,905,596 | 42,906,778 | -4.57% |
| 2026-07-16 | 6.29 | 6.44 | 6.19 | 6.35 | 6.35 | qfq | 5,832,902 | 37,010,858 | 0.79% |
| 2026-07-15 | 6.20 | 6.36 | 6.17 | 6.30 | 6.30 | qfq | 5,643,495 | 35,514,153 | 0.96% |
| 2026-07-14 | 6.04 | 6.25 | 5.92 | 6.24 | 6.24 | qfq | 6,448,929 | 39,435,854 | 3.48% |
| 2026-07-13 | 6.44 | 6.47 | 6.02 | 6.03 | 6.03 | qfq | 8,395,650 | 51,820,284 | -6.80% |
| 2026-07-10 | 6.23 | 6.59 | 6.14 | 6.47 | 6.47 | qfq | 9,612,881 | 61,729,737 | 3.03% |
| 2026-07-09 | 6.29 | 6.38 | 6.10 | 6.28 | 6.28 | qfq | 7,822,809 | 48,690,172 | -0.63% |
| 2026-07-08 | 6.32 | 6.39 | 6.15 | 6.32 | 6.32 | qfq | 8,992,709 | 56,476,730 | -0.32% |
| 2026-07-07 | 6.63 | 6.71 | 6.32 | 6.34 | 6.34 | qfq | 9,412,770 | 61,014,622 | -5.51% |
| 2026-07-06 | 6.57 | 7.06 | 6.57 | 6.71 | 6.71 | qfq | 15,274,392 | 104,039,375 | 2.13% |
| 2026-07-03 | 6.51 | 6.68 | 6.38 | 6.57 | 6.57 | qfq | 10,366,391 | 67,420,685 | 1.23% |
| 2026-07-02 | 6.61 | 6.76 | 6.49 | 6.49 | 6.49 | qfq | 10,738,084 | 71,144,452 | -2.55% |
| 2026-07-01 | 6.34 | 6.80 | 6.28 | 6.66 | 6.66 | qfq | 14,442,469 | 95,515,652 | 5.21% |
| 2026-06-30 | 6.31 | 6.41 | 6.15 | 6.33 | 6.33 | qfq | 8,869,572 | 55,868,392 | -0.31% |
| 2026-06-29 | 6.49 | 6.59 | 6.15 | 6.35 | 6.35 | qfq | 10,181,100 | 64,583,179 | -2.76% |
| 2026-06-26 | 6.81 | 6.83 | 6.51 | 6.53 | 6.53 | qfq | 10,980,108 | 72,906,976 | -4.81% |
| 2026-06-25 | 6.95 | 7.07 | 6.81 | 6.86 | 6.86 | qfq | 13,342,568 | 92,283,034 | -2.28% |
| 2026-06-24 | 7.14 | 7.36 | 6.91 | 7.02 | 7.02 | qfq | 22,120,680 | 155,949,873 | -4.62% |
| 2026-06-23 | 7.22 | 7.94 | 7.13 | 7.36 | 7.36 | qfq | 31,572,865 | 235,348,928 | -0.81% |
| 2026-06-22 | 6.75 | 7.51 | 6.70 | 7.42 | 7.42 | qfq | 25,111,972 | 181,463,072 | 9.76% |
| 2026-06-18 | 6.70 | 6.93 | 6.60 | 6.76 | 6.76 | qfq | 7,030,400 | 47,467,745 | 0.00% |
| 2026-06-17 | 7.03 | 7.05 | 6.70 | 6.76 | 6.76 | qfq | 8,476,822 | 57,579,281 | -4.38% |
| 2026-06-16 | 7.08 | 7.19 | 6.86 | 7.07 | 7.07 | qfq | 9,121,925 | 64,078,281 | 0.86% |
| 2026-06-15 | 6.76 | 7.36 | 6.76 | 7.01 | 7.01 | qfq | 10,532,900 | 73,891,295 | 3.55% |
| 2026-06-12 | 6.68 | 6.85 | 6.49 | 6.77 | 6.77 | qfq | 7,346,258 | 49,202,103 | 2.73% |
| 2026-06-11 | 6.60 | 6.68 | 6.44 | 6.59 | 6.59 | qfq | 6,249,551 | 40,924,650 | -0.75% |
| 2026-06-10 | 6.65 | 6.76 | 6.47 | 6.64 | 6.64 | qfq | 4,932,900 | 32,569,275 | -0.90% |
| 2026-06-09 | 6.70 | 6.79 | 6.55 | 6.70 | 6.70 | qfq | 6,851,851 | 45,701,008 | 1.21% |
| 2026-06-08 | 6.84 | 6.98 | 6.52 | 6.62 | 6.62 | qfq | 8,046,517 | 54,179,197 | -5.16% |
| 2026-06-05 | 6.83 | 7.07 | 6.71 | 6.98 | 6.98 | qfq | 6,373,300 | 44,004,172 | 1.31% |
| 2026-06-04 | 7.07 | 7.08 | 6.82 | 6.89 | 6.89 | qfq | 6,108,764 | 42,120,419 | -2.68% |
| 2026-06-03 | 7.13 | 7.17 | 7.03 | 7.08 | 7.08 | qfq | 5,647,637 | 40,089,745 | -0.70% |
| 2026-06-02 | 7.38 | 7.40 | 7.08 | 7.13 | 7.13 | qfq | 6,516,790 | 46,668,561 | -2.99% |
| 2026-06-01 | 7.09 | 7.46 | 7.00 | 7.35 | 7.35 | qfq | 7,596,600 | 55,809,485 | 3.67% |
| 2026-05-29 | 7.40 | 7.44 | 7.02 | 7.09 | 7.09 | qfq | 6,230,016 | 44,843,624 | -4.06% |
| 2026-05-28 | 7.31 | 7.46 | 7.20 | 7.39 | 7.39 | qfq | 5,345,016 | 39,286,068 | 0.82% |
| 2026-05-27 | 7.58 | 7.62 | 7.26 | 7.33 | 7.33 | qfq | 5,841,469 | 42,976,633 | -3.30% |
| 2026-05-26 | 7.71 | 7.73 | 7.50 | 7.58 | 7.58 | qfq | 5,564,000 | 42,192,205 | -1.69% |
| 2026-05-25 | 7.97 | 8.08 | 7.65 | 7.71 | 7.71 | qfq | 7,783,867 | 60,440,510 | -3.02% |
| 2026-05-22 | 7.84 | 8.04 | 7.72 | 7.95 | 7.95 | qfq | 6,560,267 | 51,752,700 | 1.79% |
| 2026-05-21 | 8.21 | 8.38 | 7.73 | 7.81 | 7.81 | qfq | 7,559,500 | 61,155,839 | -4.41% |
| 2026-05-20 | 8.25 | 8.29 | 8.04 | 8.17 | 8.17 | qfq | 5,396,900 | 43,858,264 | -1.68% |
| 2026-05-19 | 8.26 | 8.38 | 8.10 | 8.31 | 8.31 | qfq | 5,344,600 | 43,995,489 | 0.61% |
| 2026-05-18 | 8.28 | 8.31 | 8.09 | 8.26 | 8.26 | qfq | 6,211,200 | 50,928,700 | -0.60% |
| 2026-05-15 | 8.42 | 8.50 | 8.26 | 8.31 | 8.31 | qfq | 5,744,200 | 48,199,657 | -0.48% |
| 2026-05-14 | 8.51 | 8.55 | 8.33 | 8.35 | 8.35 | qfq | 5,925,826 | 49,855,083 | -1.76% |
| 2026-05-13 | 8.55 | 8.65 | 8.45 | 8.50 | 8.50 | qfq | 5,166,200 | 44,166,075 | 0.00% |
| 2026-05-12 | 8.77 | 8.77 | 8.47 | 8.50 | 8.50 | qfq | 7,277,100 | 62,535,403 | -2.52% |
| 2026-05-11 | 8.74 | 8.81 | 8.64 | 8.72 | 8.72 | qfq | 8,238,668 | 71,869,022 | -0.11% |
| 2026-05-08 | 8.59 | 8.75 | 8.57 | 8.73 | 8.73 | qfq | 8,050,167 | 69,803,541 | 1.75% |
| 2026-05-07 | 8.70 | 8.71 | 8.52 | 8.58 | 8.58 | qfq | 6,259,100 | 53,786,840 | -1.61% |
| 2026-05-06 | 8.65 | 8.74 | 8.57 | 8.72 | 8.72 | qfq | 6,623,800 | 57,349,046 | 1.40% |
| 2026-04-30 | 8.66 | 8.79 | 8.56 | 8.60 | 8.60 | qfq | 6,439,800 | 55,569,623 | -1.83% |
| 2026-04-29 | 8.48 | 8.84 | 8.38 | 8.76 | 8.76 | qfq | 8,711,804 | 75,513,631 | 2.10% |
| 2026-04-28 | 8.61 | 8.70 | 8.47 | 8.58 | 8.58 | qfq | 7,709,200 | 66,069,315 | -0.35% |
| 2026-04-27 | 8.46 | 8.65 | 8.35 | 8.61 | 8.61 | qfq | 6,349,521 | 54,092,732 | 1.41% |
| 2026-04-24 | 8.38 | 8.55 | 8.33 | 8.49 | 8.49 | qfq | 5,964,396 | 50,355,670 | 0.95% |
| 2026-04-23 | 8.48 | 8.54 | 8.29 | 8.41 | 8.41 | qfq | 6,719,576 | 56,410,888 | -1.06% |
| 2026-04-22 | 8.44 | 8.54 | 8.38 | 8.50 | 8.50 | qfq | 5,953,413 | 50,534,301 | 0.71% |
| 2026-04-21 | 8.58 | 8.58 | 8.35 | 8.44 | 8.44 | qfq | 7,107,222 | 59,930,825 | -1.75% |
| 2026-04-20 | 8.48 | 8.69 | 8.40 | 8.59 | 8.59 | qfq | 8,138,680 | 69,718,428 | 1.78% |
| 2026-04-17 | 8.41 | 8.65 | 8.41 | 8.44 | 8.44 | qfq | 6,803,400 | 57,742,793 | -0.47% |
| 2026-04-16 | 8.24 | 8.56 | 8.18 | 8.48 | 8.48 | qfq | 7,812,510 | 65,817,378 | 3.29% |
| 2026-04-15 | 8.40 | 8.43 | 8.20 | 8.21 | 8.21 | qfq | 5,308,564 | 44,016,164 | -2.26% |
| 2026-04-14 | 8.55 | 8.55 | 8.28 | 8.40 | 8.40 | qfq | 5,268,800 | 44,035,384 | 0.00% |
| 2026-04-13 | 8.42 | 8.44 | 8.28 | 8.40 | 8.40 | qfq | 4,949,392 | 41,329,317 | -0.24% |
| 2026-04-10 | 8.43 | 8.54 | 8.28 | 8.42 | 8.42 | qfq | 5,721,740 | 48,297,339 | 1.45% |
| 2026-04-09 | 8.39 | 8.42 | 8.22 | 8.30 | 8.30 | qfq | 5,749,940 | 47,758,036 | -1.54% |
| 2026-04-08 | 8.35 | 8.44 | 8.24 | 8.43 | 8.43 | qfq | 7,391,700 | 61,749,915 | 2.31% |
| 2026-04-07 | 7.81 | 8.27 | 7.77 | 8.24 | 8.24 | qfq | 10,771,327 | 87,402,353 | 5.51% |
| 2026-04-03 | 8.17 | 8.20 | 7.76 | 7.81 | 7.81 | qfq | 8,010,100 | 63,017,299 | -3.94% |
| 2026-04-02 | 8.43 | 8.44 | 7.95 | 8.13 | 8.13 | qfq | 8,316,289 | 68,320,797 | -3.67% |
| 2026-04-01 | 8.48 | 8.66 | 8.37 | 8.44 | 8.44 | qfq | 8,476,999 | 71,744,818 | 1.69% |
| 2026-03-31 | 8.67 | 8.75 | 8.29 | 8.30 | 8.30 | qfq | 10,879,177 | 92,423,099 | -4.60% |
| 2026-03-30 | 8.86 | 9.03 | 8.60 | 8.70 | 8.70 | qfq | 9,196,100 | 80,472,700 | -2.14% |
| 2026-03-27 | 8.46 | 9.04 | 8.44 | 8.89 | 8.89 | qfq | 10,879,000 | 96,181,328 | 2.07% |
| 2026-03-26 | 8.95 | 9.05 | 8.63 | 8.71 | 8.71 | qfq | 8,930,896 | 78,427,212 | -2.90% |
| 2026-03-25 | 8.70 | 9.07 | 8.63 | 8.97 | 8.97 | qfq | 9,842,714 | 87,767,410 | 2.28% |
| 2026-03-24 | 8.83 | 8.88 | 8.33 | 8.77 | 8.77 | qfq | 13,076,700 | 111,935,719 | 1.86% |
| 2026-03-23 | 8.88 | 9.17 | 8.52 | 8.61 | 8.61 | qfq | 14,588,503 | 128,831,719 | -5.70% |
| 2026-03-20 | 9.77 | 9.84 | 9.13 | 9.13 | 9.13 | qfq | 16,339,857 | 152,949,414 | -6.36% |
| 2026-03-19 | 10.16 | 10.26 | 9.66 | 9.75 | 9.75 | qfq | 16,953,750 | 167,244,718 | -4.22% |
| 2026-03-18 | 10.42 | 10.52 | 10.07 | 10.18 | 10.18 | qfq | 17,617,338 | 179,723,222 | -1.45% |
| 2026-03-17 | 10.48 | 10.90 | 10.26 | 10.33 | 10.33 | qfq | 23,870,622 | 252,554,774 | -1.90% |
| 2026-03-16 | 10.43 | 11.00 | 10.31 | 10.53 | 10.53 | qfq | 23,253,659 | 248,183,179 | 0.86% |
| 2026-03-13 | 10.40 | 10.77 | 10.32 | 10.44 | 10.44 | qfq | 19,944,231 | 211,142,285 | -0.48% |
| 2026-03-12 | 10.60 | 10.85 | 10.40 | 10.49 | 10.49 | qfq | 27,425,328 | 290,831,169 | -1.87% |
| 2026-03-11 | 10.11 | 10.80 | 10.05 | 10.69 | 10.69 | qfq | 35,487,283 | 373,518,248 | 5.74% |
| 2026-03-10 | 10.33 | 10.39 | 10.06 | 10.11 | 10.11 | qfq | 14,248,992 | 144,837,876 | -2.22% |
| 2026-03-09 | 10.53 | 10.62 | 10.15 | 10.34 | 10.34 | qfq | 17,779,502 | 183,637,866 | -2.64% |
| 2026-03-06 | 10.23 | 10.92 | 10.19 | 10.62 | 10.62 | qfq | 22,605,856 | 241,172,212 | 2.81% |
| 2026-03-05 | 10.63 | 10.74 | 10.22 | 10.33 | 10.33 | qfq | 16,326,754 | 169,594,636 | -0.96% |
| 2026-03-04 | 10.17 | 10.80 | 10.17 | 10.43 | 10.43 | qfq | 29,008,720 | 305,341,876 | -1.70% |
| 2026-03-03 | 10.81 | 11.18 | 10.50 | 10.61 | 10.61 | qfq | 45,045,528 | 488,134,904 | 1.63% |
| 2026-03-02 | 10.52 | 10.76 | 10.26 | 10.44 | 10.44 | qfq | 15,852,388 | 165,558,391 | -2.06% |
| 2026-02-27 | 10.40 | 11.12 | 10.36 | 10.66 | 10.66 | qfq | 23,317,693 | 250,083,176 | 2.40% |
| 2026-02-26 | 10.30 | 10.65 | 10.30 | 10.41 | 10.41 | qfq | 21,506,629 | 224,242,032 | 0.58% |
| 2026-02-25 | 9.90 | 10.56 | 9.86 | 10.35 | 10.35 | qfq | 24,760,475 | 255,049,882 | 4.86% |
| 2026-02-24 | 9.49 | 9.89 | 9.47 | 9.87 | 9.87 | qfq | 13,122,790 | 128,204,938 | 5.67% |
| 2026-02-13 | 9.54 | 9.56 | 9.32 | 9.34 | 9.34 | qfq | 6,070,200 | 57,254,673 | -1.79% |
| 2026-02-12 | 9.67 | 9.71 | 9.47 | 9.51 | 9.51 | qfq | 6,500,500 | 62,242,321 | -1.76% |
| 2026-02-11 | 9.64 | 9.84 | 9.58 | 9.68 | 9.68 | qfq | 6,606,536 | 64,302,770 | 0.41% |
| 2026-02-10 | 9.65 | 9.86 | 9.52 | 9.64 | 9.64 | qfq | 8,761,800 | 84,795,695 | 0.00% |
| 2026-02-09 | 9.62 | 9.72 | 9.54 | 9.64 | 9.64 | qfq | 5,686,500 | 54,801,458 | 1.37% |
| 2026-02-06 | 9.36 | 9.70 | 9.31 | 9.51 | 9.51 | qfq | 7,979,255 | 76,161,422 | 0.63% |
| 2026-02-05 | 9.58 | 9.77 | 9.43 | 9.45 | 9.45 | qfq | 8,039,800 | 77,012,361 | -2.07% |
| 2026-02-04 | 9.63 | 9.77 | 9.52 | 9.65 | 9.65 | qfq | 7,410,738 | 71,248,290 | 0.63% |
| 2026-02-03 | 9.58 | 9.68 | 9.41 | 9.59 | 9.59 | qfq | 7,575,127 | 72,356,917 | 1.16% |
| 2026-02-02 | 9.80 | 9.95 | 9.45 | 9.48 | 9.48 | qfq | 13,750,138 | 132,019,001 | -4.63% |
| 2026-01-30 | 9.98 | 10.13 | 9.67 | 9.94 | 9.94 | qfq | 17,036,934 | 168,138,710 | -1.29% |
| 2026-01-29 | 10.40 | 10.46 | 10.03 | 10.07 | 10.07 | qfq | 21,525,842 | 219,529,498 | -3.82% |
| 2026-01-28 | 10.24 | 10.66 | 10.03 | 10.47 | 10.47 | qfq | 23,965,581 | 248,703,254 | 2.95% |
| 2026-01-27 | 10.10 | 10.43 | 9.85 | 10.17 | 10.17 | qfq | 17,635,495 | 179,455,618 | 0.20% |
| 2026-01-26 | 10.04 | 10.33 | 9.93 | 10.15 | 10.15 | qfq | 22,998,350 | 234,069,454 | 2.42% |
| 2026-01-23 | 9.76 | 9.92 | 9.69 | 9.91 | 9.91 | qfq | 10,583,816 | 104,024,015 | 1.75% |
| 2026-01-22 | 9.58 | 9.85 | 9.53 | 9.74 | 9.74 | qfq | 10,728,779 | 104,138,435 | 1.14% |
| 2026-01-21 | 9.50 | 9.75 | 9.39 | 9.63 | 9.63 | qfq | 11,177,448 | 107,036,321 | 1.80% |
| 2026-01-20 | 9.47 | 9.52 | 9.38 | 9.46 | 9.46 | qfq | 5,734,268 | 54,166,308 | -0.11% |
| 2026-01-19 | 9.31 | 9.49 | 9.30 | 9.47 | 9.47 | qfq | 5,718,292 | 53,930,917 | 1.07% |
| 2026-01-16 | 9.51 | 9.53 | 9.29 | 9.37 | 9.37 | qfq | 6,638,600 | 62,250,527 | -1.06% |
| 2026-01-15 | 9.30 | 9.61 | 9.20 | 9.47 | 9.47 | qfq | 11,585,027 | 109,572,386 | 0.96% |
| 2026-01-14 | 9.21 | 9.46 | 9.15 | 9.38 | 9.38 | qfq | 10,428,691 | 97,203,496 | 1.19% |
| 2026-01-13 | 9.33 | 9.46 | 9.21 | 9.27 | 9.27 | qfq | 9,775,543 | 91,194,850 | -0.96% |
| 2026-01-12 | 9.26 | 9.37 | 9.18 | 9.36 | 9.36 | qfq | 9,712,643 | 90,166,835 | 1.08% |
| 2026-01-09 | 9.15 | 9.28 | 9.11 | 9.26 | 9.26 | qfq | 9,303,800 | 85,531,058 | 0.87% |
| 2026-01-08 | 9.13 | 9.25 | 9.11 | 9.18 | 9.18 | qfq | 7,280,170 | 66,828,756 | 0.00% |
| 2026-01-07 | 9.38 | 9.38 | 9.14 | 9.18 | 9.18 | qfq | 12,317,800 | 113,412,165 | -2.44% |
| 2026-01-06 | 8.86 | 9.58 | 8.86 | 9.41 | 9.41 | qfq | 20,934,297 | 195,777,907 | 6.09% |
| 2026-01-05 | 8.80 | 8.90 | 8.76 | 8.87 | 8.87 | qfq | 4,034,700 | 35,692,132 | 0.80% |
| 2025-12-31 | 8.91 | 8.96 | 8.70 | 8.80 | 8.80 | qfq | 5,434,400 | 47,733,363 | -1.46% |
| 2025-12-30 | 9.01 | 9.05 | 8.81 | 8.93 | 8.93 | qfq | 5,323,217 | 47,507,014 | -1.33% |
| 2025-12-29 | 9.20 | 9.20 | 9.02 | 9.05 | 9.05 | qfq | 7,936,766 | 72,226,828 | -1.84% |
| 2025-12-26 | 8.87 | 9.38 | 8.85 | 9.22 | 9.22 | qfq | 15,006,666 | 137,798,624 | 3.83% |
| 2025-12-25 | 8.87 | 8.92 | 8.81 | 8.88 | 8.88 | qfq | 3,365,400 | 29,877,143 | -0.22% |
| 2025-12-24 | 8.85 | 8.94 | 8.78 | 8.90 | 8.90 | qfq | 4,241,037 | 37,578,838 | 0.23% |
| 2025-12-23 | 8.81 | 9.05 | 8.80 | 8.88 | 8.88 | qfq | 6,256,890 | 55,834,104 | 1.37% |
| 2025-12-22 | 8.76 | 8.84 | 8.72 | 8.76 | 8.76 | qfq | 2,804,400 | 24,619,679 | -0.11% |
| 2025-12-19 | 8.54 | 8.79 | 8.54 | 8.77 | 8.77 | qfq | 4,442,100 | 38,663,138 | 2.69% |
| 2025-12-18 | 8.37 | 8.57 | 8.37 | 8.54 | 8.54 | qfq | 3,826,300 | 32,629,722 | 1.30% |
| 2025-12-17 | 8.48 | 8.53 | 8.27 | 8.43 | 8.43 | qfq | 4,997,100 | 41,787,517 | -0.71% |
| 2025-12-16 | 8.82 | 8.82 | 8.46 | 8.49 | 8.49 | qfq | 4,509,848 | 38,504,830 | -2.86% |
| 2025-12-15 | 8.60 | 8.83 | 8.54 | 8.74 | 8.74 | qfq | 4,836,100 | 42,249,797 | 0.81% |
| 2025-12-12 | 8.75 | 8.82 | 8.66 | 8.67 | 8.67 | qfq | 5,706,700 | 49,730,490 | -0.69% |
| 2025-12-11 | 9.04 | 9.17 | 8.70 | 8.73 | 8.73 | qfq | 6,158,800 | 54,658,515 | -2.46% |
| 2025-12-10 | 9.02 | 9.08 | 8.88 | 8.95 | 8.95 | qfq | 4,974,800 | 44,602,447 | -1.21% |
| 2025-12-09 | 9.21 | 9.23 | 9.05 | 9.06 | 9.06 | qfq | 4,475,000 | 40,847,260 | -1.95% |
| 2025-12-08 | 9.19 | 9.25 | 9.08 | 9.24 | 9.24 | qfq | 4,313,900 | 39,638,455 | 0.87% |
| 2025-12-05 | 9.16 | 9.19 | 9.01 | 9.16 | 9.16 | qfq | 4,585,248 | 41,801,550 | 0.22% |
| 2025-12-04 | 9.28 | 9.31 | 9.07 | 9.14 | 9.14 | qfq | 6,184,200 | 56,621,929 | -1.83% |
| 2025-12-03 | 9.41 | 9.68 | 9.24 | 9.31 | 9.31 | qfq | 10,210,900 | 95,892,855 | 0.54% |
| 2025-12-02 | 9.35 | 9.43 | 9.24 | 9.26 | 9.26 | qfq | 6,261,338 | 58,190,070 | -1.91% |
| 2025-12-01 | 9.55 | 9.57 | 9.30 | 9.44 | 9.44 | qfq | 11,705,299 | 110,070,461 | 0.21% |
| 2025-11-28 | 8.98 | 9.80 | 8.98 | 9.42 | 9.42 | qfq | 17,577,402 | 165,590,326 | 5.02% |
| 2025-11-27 | 8.94 | 9.10 | 8.86 | 8.97 | 8.97 | qfq | 4,242,699 | 38,161,368 | 1.13% |
| 2025-11-26 | 8.97 | 9.12 | 8.85 | 8.87 | 8.87 | qfq | 4,718,000 | 42,382,122 | -1.22% |
| 2025-11-25 | 8.79 | 9.09 | 8.77 | 8.98 | 8.98 | qfq | 7,395,500 | 66,357,311 | 2.86% |
| 2025-11-24 | 8.76 | 8.84 | 8.62 | 8.73 | 8.73 | qfq | 7,079,400 | 61,835,467 | 0.46% |
| 2025-11-21 | 9.51 | 9.56 | 8.68 | 8.69 | 8.69 | qfq | 14,923,500 | 134,261,677 | -9.48% |
| 2025-11-20 | 9.76 | 9.86 | 9.53 | 9.60 | 9.60 | qfq | 7,868,488 | 76,231,687 | -0.83% |
| 2025-11-19 | 9.69 | 9.88 | 9.53 | 9.68 | 9.68 | qfq | 6,716,173 | 65,014,796 | 0.21% |
| 2025-11-18 | 9.85 | 9.93 | 9.60 | 9.66 | 9.66 | qfq | 6,425,997 | 62,222,913 | -2.33% |
| 2025-11-17 | 9.74 | 9.93 | 9.73 | 9.89 | 9.89 | qfq | 6,861,200 | 67,495,939 | 1.02% |
| 2025-11-14 | 9.85 | 9.98 | 9.77 | 9.79 | 9.79 | qfq | 6,726,700 | 66,219,718 | -1.31% |
| 2025-11-13 | 9.76 | 10.02 | 9.70 | 9.92 | 9.92 | qfq | 8,647,600 | 85,757,272 | 1.64% |
| 2025-11-12 | 9.86 | 9.92 | 9.65 | 9.76 | 9.76 | qfq | 8,734,484 | 85,056,805 | -1.71% |
| 2025-11-11 | 9.77 | 10.06 | 9.70 | 9.93 | 9.93 | qfq | 13,722,286 | 135,716,703 | 1.33% |
| 2025-11-10 | 9.69 | 9.95 | 9.63 | 9.80 | 9.80 | qfq | 15,425,437 | 151,537,184 | 1.34% |
| 2025-11-07 | 9.35 | 9.80 | 9.35 | 9.67 | 9.67 | qfq | 17,405,487 | 167,806,020 | 3.09% |
| 2025-11-06 | 9.32 | 9.44 | 9.25 | 9.38 | 9.38 | qfq | 8,350,919 | 78,090,912 | -0.11% |
| 2025-11-05 | 9.05 | 9.46 | 9.05 | 9.39 | 9.39 | qfq | 10,468,700 | 97,675,078 | 2.62% |
| 2025-11-04 | 9.26 | 9.30 | 9.09 | 9.15 | 9.15 | qfq | 5,256,173 | 48,220,187 | -1.29% |
| 2025-11-03 | 9.29 | 9.29 | 9.12 | 9.27 | 9.27 | qfq | 5,449,207 | 50,171,276 | 0.65% |
| 2025-10-31 | 9.06 | 9.28 | 9.06 | 9.21 | 9.21 | qfq | 7,410,768 | 68,328,008 | 1.32% |
| 2025-10-30 | 9.21 | 9.38 | 9.07 | 9.09 | 9.09 | qfq | 9,593,389 | 87,844,899 | -1.84% |
| 2025-10-29 | 9.41 | 9.41 | 9.14 | 9.26 | 9.26 | qfq | 8,406,202 | 77,699,554 | -2.22% |
| 2025-10-28 | 9.36 | 9.55 | 9.35 | 9.47 | 9.47 | qfq | 7,395,823 | 70,079,159 | 0.53% |
| 2025-10-27 | 9.35 | 9.43 | 9.28 | 9.42 | 9.42 | qfq | 5,416,300 | 50,747,717 | 1.07% |
| 2025-10-24 | 9.43 | 9.47 | 9.28 | 9.32 | 9.32 | qfq | 6,592,300 | 61,621,296 | -0.85% |
| 2025-10-23 | 9.31 | 9.44 | 9.21 | 9.40 | 9.40 | qfq | 5,313,066 | 49,504,043 | 0.53% |
| 2025-10-22 | 9.45 | 9.51 | 9.34 | 9.35 | 9.35 | qfq | 5,146,172 | 48,414,089 | -1.37% |
| 2025-10-21 | 9.37 | 9.50 | 9.29 | 9.48 | 9.48 | qfq | 5,351,900 | 50,385,977 | 1.17% |
| 2025-10-20 | 9.36 | 9.40 | 9.23 | 9.37 | 9.37 | qfq | 5,689,200 | 53,042,572 | 2.18% |
| 2025-10-17 | 9.47 | 9.66 | 9.17 | 9.17 | 9.17 | qfq | 9,214,200 | 86,392,147 | -2.96% |
| 2025-10-16 | 9.46 | 9.68 | 9.35 | 9.45 | 9.45 | qfq | 9,053,509 | 85,877,205 | -0.53% |
| 2025-10-15 | 9.50 | 9.58 | 9.37 | 9.50 | 9.50 | qfq | 7,925,837 | 75,000,891 | 0.11% |
| 2025-10-14 | 9.68 | 9.92 | 9.44 | 9.49 | 9.49 | qfq | 10,218,700 | 98,817,209 | -2.16% |
| 2025-10-13 | 9.22 | 9.82 | 9.15 | 9.70 | 9.70 | qfq | 11,004,451 | 104,906,509 | 0.21% |
| 2025-10-10 | 9.70 | 9.97 | 9.67 | 9.68 | 9.68 | qfq | 13,115,685 | 128,393,696 | 1.04% |
| 2025-10-09 | 9.50 | 9.64 | 9.44 | 9.58 | 9.58 | qfq | 8,754,588 | 83,563,556 | 2.46% |
| 2025-09-30 | 9.35 | 9.60 | 9.30 | 9.35 | 9.35 | qfq | 8,780,208 | 82,754,941 | 0.11% |
| 2025-09-29 | 9.25 | 9.37 | 9.09 | 9.34 | 9.34 | qfq | 5,782,103 | 53,625,697 | 1.63% |
| 2025-09-26 | 9.33 | 9.39 | 9.19 | 9.19 | 9.19 | qfq | 6,269,678 | 58,234,021 | -1.50% |
| 2025-09-25 | 9.70 | 9.72 | 9.32 | 9.33 | 9.33 | qfq | 13,054,340 | 123,676,682 | -4.21% |
| 2025-09-24 | 9.54 | 9.74 | 9.54 | 9.74 | 9.74 | qfq | 7,720,874 | 74,588,001 | 2.10% |
| 2025-09-23 | 10.03 | 10.08 | 9.39 | 9.54 | 9.54 | qfq | 13,540,924 | 130,417,187 | -5.92% |
| 2025-09-22 | 10.12 | 10.18 | 9.79 | 10.14 | 10.14 | qfq | 10,542,500 | 104,983,209 | 1.00% |
| 2025-09-19 | 9.91 | 10.17 | 9.82 | 10.04 | 10.04 | qfq | 10,745,600 | 107,492,268 | 1.31% |
| 2025-09-18 | 10.33 | 10.33 | 9.86 | 9.91 | 9.91 | qfq | 16,017,105 | 161,518,736 | -4.53% |
| 2025-09-17 | 10.46 | 10.46 | 10.28 | 10.38 | 10.38 | qfq | 12,287,983 | 127,052,959 | -0.86% |
| 2025-09-16 | 10.50 | 10.58 | 10.19 | 10.47 | 10.47 | qfq | 21,032,349 | 217,895,115 | -1.87% |
| 2025-09-15 | 10.63 | 10.82 | 10.50 | 10.67 | 10.67 | qfq | 27,418,549 | 292,539,207 | 2.20% |
| 2025-09-12 | 10.28 | 10.66 | 10.08 | 10.44 | 10.44 | qfq | 26,283,894 | 273,833,180 | 1.56% |
| 2025-09-11 | 10.20 | 10.33 | 10.06 | 10.28 | 10.28 | qfq | 17,233,199 | 175,484,471 | 0.19% |
| 2025-09-10 | 10.32 | 10.59 | 10.13 | 10.26 | 10.26 | qfq | 27,530,987 | 282,568,146 | -2.75% |
| 2025-09-09 | 10.56 | 11.23 | 10.37 | 10.55 | 10.55 | qfq | 44,516,297 | 479,067,910 | 4.98% |
| 2025-09-08 | 9.93 | 10.05 | 9.88 | 10.05 | 10.05 | qfq | 6,531,039 | 65,161,867 | 1.31% |
| 2025-09-05 | 9.64 | 9.93 | 9.63 | 9.92 | 9.92 | qfq | 7,399,225 | 72,819,746 | 3.12% |
| 2025-09-04 | 9.65 | 9.87 | 9.45 | 9.62 | 9.62 | qfq | 8,081,400 | 78,459,515 | -0.21% |
| 2025-09-03 | 9.97 | 10.05 | 9.60 | 9.64 | 9.64 | qfq | 9,785,816 | 95,831,787 | -3.41% |
| 2025-09-02 | 10.17 | 10.18 | 9.81 | 9.98 | 9.98 | qfq | 11,216,611 | 111,499,476 | -2.25% |
| 2025-09-01 | 10.16 | 10.45 | 10.04 | 10.21 | 10.21 | qfq | 16,130,473 | 165,218,779 | 1.79% |
| 2025-08-29 | 10.08 | 10.20 | 9.96 | 10.03 | 10.03 | qfq | 7,969,100 | 80,334,383 | -0.89% |
| 2025-08-28 | 10.11 | 10.34 | 9.76 | 10.12 | 10.12 | qfq | 13,435,575 | 135,267,879 | 0.00% |
| 2025-08-27 | 10.61 | 10.67 | 10.12 | 10.12 | 10.12 | qfq | 17,040,387 | 177,532,257 | -5.15% |
| 2025-08-26 | 10.65 | 10.99 | 10.52 | 10.67 | 10.67 | qfq | 16,739,370 | 180,284,450 | 0.09% |
| 2025-08-25 | 10.90 | 10.92 | 10.60 | 10.66 | 10.66 | qfq | 21,241,237 | 227,205,572 | -1.39% |
| 2025-08-22 | 11.35 | 11.55 | 10.70 | 10.81 | 10.81 | qfq | 28,655,653 | 314,852,216 | -1.28% |
| 2025-08-21 | 10.89 | 11.23 | 10.80 | 10.95 | 10.95 | qfq | 30,490,783 | 334,594,028 | -0.99% |
| 2025-08-20 | 10.40 | 11.87 | 10.32 | 11.06 | 11.06 | qfq | 46,603,905 | 514,882,653 | 4.83% |
| 2025-08-19 | 10.16 | 10.96 | 10.02 | 10.55 | 10.55 | qfq | 30,051,963 | 315,005,548 | 3.33% |
| 2025-08-18 | 10.01 | 10.25 | 9.90 | 10.21 | 10.21 | qfq | 17,250,118 | 173,636,538 | 2.51% |
| 2025-08-15 | 9.91 | 10.12 | 9.83 | 9.96 | 9.96 | qfq | 16,293,400 | 163,018,008 | 2.26% |
| 2025-08-14 | 9.95 | 10.17 | 9.72 | 9.74 | 9.74 | qfq | 15,154,892 | 150,025,222 | -1.91% |
| 2025-08-13 | 9.94 | 9.98 | 9.85 | 9.93 | 9.93 | qfq | 9,831,500 | 97,386,032 | -0.40% |
| 2025-08-12 | 10.10 | 10.20 | 9.88 | 9.97 | 9.97 | qfq | 16,688,297 | 166,668,123 | -1.87% |
| 2025-08-11 | 9.66 | 10.38 | 9.66 | 10.16 | 10.16 | qfq | 36,197,429 | 364,189,499 | 7.29% |
| 2025-08-08 | 9.49 | 9.51 | 9.38 | 9.47 | 9.47 | qfq | 5,237,215 | 49,455,077 | 0.11% |
| 2025-08-07 | 9.52 | 9.55 | 9.39 | 9.46 | 9.46 | qfq | 5,885,000 | 55,652,798 | -0.42% |
| 2025-08-06 | 9.46 | 9.50 | 9.41 | 9.50 | 9.50 | qfq | 4,487,900 | 42,481,316 | 0.53% |
| 2025-08-05 | 9.38 | 9.48 | 9.34 | 9.45 | 9.45 | qfq | 5,421,597 | 51,062,983 | 0.96% |
| 2025-08-04 | 9.26 | 9.37 | 9.15 | 9.36 | 9.36 | qfq | 3,811,880 | 35,443,433 | 0.86% |
| 2025-08-01 | 9.23 | 9.33 | 9.19 | 9.28 | 9.28 | qfq | 4,117,500 | 38,204,592 | 0.54% |
| 2025-07-31 | 9.48 | 9.54 | 9.17 | 9.23 | 9.23 | qfq | 11,435,400 | 106,832,093 | -3.35% |
| 2025-07-30 | 9.49 | 9.89 | 9.44 | 9.55 | 9.55 | qfq | 13,951,100 | 134,598,265 | 0.63% |
| 2025-07-29 | 9.60 | 9.62 | 9.38 | 9.49 | 9.49 | qfq | 7,210,900 | 68,242,278 | -1.25% |
| 2025-07-28 | 9.58 | 9.63 | 9.49 | 9.61 | 9.61 | qfq | 6,375,600 | 61,097,607 | 0.10% |
| 2025-07-25 | 9.64 | 9.70 | 9.52 | 9.60 | 9.60 | qfq | 7,038,400 | 67,628,318 | -0.41% |
| 2025-07-24 | 9.41 | 9.71 | 9.41 | 9.64 | 9.64 | qfq | 11,528,900 | 110,197,636 | 2.44% |
| 2025-07-23 | 9.66 | 9.70 | 9.40 | 9.41 | 9.41 | qfq | 14,398,118 | 137,017,817 | -3.09% |
| 2025-07-22 | 9.86 | 9.90 | 9.65 | 9.71 | 9.71 | qfq | 18,665,900 | 181,892,058 | -1.92% |
| 2025-07-21 | 9.76 | 9.99 | 9.72 | 9.90 | 9.90 | qfq | 22,138,600 | 218,314,751 | -1.49% |
| 2025-07-18 | 9.69 | 10.21 | 9.65 | 10.05 | 10.05 | qfq | 32,484,823 | 325,184,451 | 4.25% |
| 2025-07-17 | 9.79 | 9.80 | 9.57 | 9.64 | 9.64 | qfq | 17,880,254 | 172,123,313 | -1.03% |
| 2025-07-16 | 9.98 | 10.10 | 9.69 | 9.74 | 9.74 | qfq | 29,817,233 | 292,962,888 | -3.56% |
| 2025-07-15 | 10.21 | 10.98 | 9.98 | 10.10 | 10.10 | qfq | 47,568,781 | 499,274,997 | 3.91% |
| 2025-07-14 | 9.68 | 9.86 | 9.60 | 9.72 | 9.72 | qfq | 8,973,700 | 87,009,999 | 0.31% |
| 2025-07-11 | 9.45 | 9.92 | 9.36 | 9.69 | 9.69 | qfq | 17,102,863 | 165,104,608 | 2.54% |
| 2025-07-10 | 9.40 | 9.49 | 9.35 | 9.45 | 9.45 | qfq | 4,465,514 | 42,179,232 | 0.53% |
| 2025-07-09 | 9.52 | 9.54 | 9.35 | 9.40 | 9.40 | qfq | 6,377,514 | 60,208,132 | -1.05% |
| 2025-07-08 | 9.40 | 9.57 | 9.39 | 9.50 | 9.50 | qfq | 6,093,000 | 57,875,046 | 0.85% |
| 2025-07-07 | 9.40 | 9.46 | 9.38 | 9.42 | 9.42 | qfq | 4,934,692 | 46,469,402 | 0.11% |
| 2025-07-04 | 9.59 | 9.64 | 9.39 | 9.41 | 9.41 | qfq | 6,367,800 | 60,375,907 | -2.28% |
| 2025-07-03 | 9.65 | 9.72 | 9.56 | 9.63 | 9.63 | qfq | 5,992,800 | 57,600,465 | -0.72% |
| 2025-07-02 | 9.75 | 9.75 | 9.59 | 9.70 | 9.70 | qfq | 6,873,300 | 66,403,945 | -0.61% |
| 2025-07-01 | 9.59 | 9.77 | 9.52 | 9.76 | 9.76 | qfq | 9,892,500 | 95,564,092 | 1.46% |
| 2025-06-30 | 9.71 | 9.72 | 9.54 | 9.62 | 9.62 | qfq | 8,427,700 | 80,820,410 | -0.21% |
| 2025-06-27 | 9.51 | 9.73 | 9.51 | 9.64 | 9.64 | qfq | 11,832,892 | 114,109,173 | 2.23% |
| 2025-06-26 | 9.64 | 9.66 | 9.37 | 9.43 | 9.43 | qfq | 7,349,479 | 69,856,445 | -0.53% |
| 2025-06-25 | 9.47 | 9.63 | 9.36 | 9.48 | 9.48 | qfq | 7,300,800 | 69,124,604 | 0.11% |
| 2025-06-24 | 9.38 | 9.50 | 9.35 | 9.47 | 9.47 | qfq | 7,789,034 | 73,370,938 | 1.07% |
| 2025-06-23 | 9.05 | 9.39 | 8.94 | 9.37 | 9.37 | qfq | 9,875,729 | 91,653,065 | 3.54% |
| 2025-06-20 | 8.93 | 9.14 | 8.93 | 9.05 | 9.05 | qfq | 6,488,984 | 58,831,661 | 0.89% |
| 2025-06-19 | 9.20 | 9.26 | 8.94 | 8.97 | 8.97 | qfq | 6,902,800 | 62,659,944 | -2.92% |
| 2025-06-18 | 9.33 | 9.37 | 9.13 | 9.24 | 9.24 | qfq | 6,962,400 | 64,103,616 | -1.49% |
| 2025-06-17 | 9.36 | 9.51 | 9.27 | 9.38 | 9.38 | qfq | 7,800,400 | 73,137,669 | -0.42% |
| 2025-06-16 | 9.23 | 9.46 | 9.08 | 9.42 | 9.42 | qfq | 11,859,279 | 110,891,660 | 2.06% |
| 2025-06-13 | 9.14 | 9.48 | 9.10 | 9.23 | 9.23 | qfq | 9,786,400 | 90,764,641 | 0.22% |
| 2025-06-12 | 9.32 | 9.34 | 9.12 | 9.21 | 9.21 | qfq | 7,914,100 | 72,940,848 | -1.71% |
| 2025-06-11 | 9.17 | 9.48 | 9.14 | 9.37 | 9.37 | qfq | 9,634,200 | 90,183,127 | 1.96% |
| 2025-06-10 | 9.22 | 9.32 | 9.05 | 9.19 | 9.19 | qfq | 6,729,790 | 61,856,000 | -1.18% |
| 2025-06-09 | 9.27 | 9.41 | 9.20 | 9.30 | 9.30 | qfq | 6,344,480 | 58,768,842 | 0.65% |
| 2025-06-06 | 9.09 | 9.46 | 9.02 | 9.24 | 9.24 | qfq | 11,278,600 | 104,923,701 | 1.87% |
| 2025-06-05 | 9.12 | 9.16 | 9.02 | 9.07 | 9.07 | qfq | 4,514,200 | 40,968,990 | -0.55% |
| 2025-06-04 | 9.08 | 9.13 | 9.00 | 9.12 | 9.12 | qfq | 5,350,500 | 48,515,944 | 0.88% |
| 2025-06-03 | 8.87 | 9.06 | 8.81 | 9.04 | 9.04 | qfq | 4,689,800 | 42,247,117 | 1.57% |
| 2025-05-30 | 9.15 | 9.24 | 8.89 | 8.90 | 8.90 | qfq | 8,379,022 | 75,318,354 | -3.78% |
| 2025-05-29 | 9.00 | 9.34 | 8.91 | 9.25 | 9.25 | qfq | 9,887,500 | 90,594,135 | 2.78% |
| 2025-05-28 | 9.22 | 9.22 | 8.94 | 9.00 | 8.99 | qfq | 8,717,522 | 78,906,776 | -2.60% |
| 2025-05-27 | 9.31 | 9.40 | 9.18 | 9.24 | 9.23 | qfq | 12,003,768 | 110,906,637 | -2.43% |
| 2025-05-26 | 9.03 | 9.49 | 8.91 | 9.47 | 9.46 | qfq | 19,221,610 | 179,011,234 | 4.76% |
| 2025-05-23 | 8.94 | 9.43 | 8.91 | 9.04 | 9.03 | qfq | 11,975,599 | 109,975,034 | 0.78% |
| 2025-05-22 | 9.03 | 9.22 | 8.90 | 8.97 | 8.96 | qfq | 9,304,121 | 83,993,636 | -1.64% |
| 2025-05-21 | 9.20 | 9.50 | 9.00 | 9.12 | 9.11 | qfq | 13,463,100 | 124,721,534 | -1.19% |
| 2025-05-20 | 9.25 | 9.53 | 9.15 | 9.23 | 9.22 | qfq | 13,219,300 | 122,378,241 | -1.70% |
| 2025-05-19 | 9.08 | 9.49 | 8.93 | 9.39 | 9.38 | qfq | 17,375,249 | 161,589,019 | 3.41% |
| 2025-05-16 | 8.85 | 9.25 | 8.81 | 9.08 | 9.07 | qfq | 9,591,300 | 86,950,089 | 1.34% |
| 2025-05-15 | 8.99 | 9.33 | 8.92 | 8.96 | 8.95 | qfq | 14,167,058 | 128,698,103 | -0.88% |
| 2025-05-14 | 8.86 | 9.38 | 8.79 | 9.04 | 9.03 | qfq | 17,088,600 | 155,829,126 | 2.15% |
| 2025-05-13 | 8.89 | 8.97 | 8.76 | 8.85 | 8.84 | qfq | 4,841,100 | 42,815,764 | 0.11% |
| 2025-05-12 | 8.83 | 8.91 | 8.77 | 8.84 | 8.83 | qfq | 5,259,000 | 46,513,501 | 0.91% |
| 2025-05-09 | 8.95 | 9.05 | 8.74 | 8.76 | 8.75 | qfq | 8,333,120 | 73,737,964 | -2.67% |
| 2025-05-08 | 8.89 | 9.29 | 8.73 | 9.00 | 8.99 | qfq | 17,426,500 | 156,761,821 | 0.22% |
| 2025-05-07 | 8.56 | 9.09 | 8.50 | 8.98 | 8.97 | qfq | 19,746,785 | 174,948,208 | 6.02% |
| 2025-05-06 | 8.26 | 8.49 | 8.21 | 8.47 | 8.46 | qfq | 5,945,600 | 49,756,957 | 3.67% |
| 2025-04-30 | 8.25 | 8.36 | 8.15 | 8.17 | 8.16 | qfq | 4,795,300 | 39,366,141 | -1.57% |
| 2025-04-29 | 8.17 | 8.37 | 8.16 | 8.30 | 8.29 | qfq | 3,996,000 | 33,227,313 | 1.22% |
| 2025-04-28 | 8.34 | 8.34 | 8.04 | 8.20 | 8.19 | qfq | 5,503,000 | 45,008,914 | -1.44% |
| 2025-04-25 | 8.07 | 8.40 | 8.07 | 8.32 | 8.31 | qfq | 7,150,800 | 59,239,881 | 2.72% |
| 2025-04-24 | 8.15 | 8.26 | 8.04 | 8.10 | 8.09 | qfq | 4,571,229 | 37,168,819 | -1.46% |
| 2025-04-23 | 8.14 | 8.30 | 8.09 | 8.22 | 8.21 | qfq | 4,966,700 | 40,651,066 | 1.23% |
| 2025-04-22 | 8.08 | 8.15 | 7.99 | 8.12 | 8.11 | qfq | 4,462,400 | 36,030,186 | 0.50% |
| 2025-04-21 | 7.95 | 8.15 | 7.89 | 8.08 | 8.07 | qfq | 5,297,900 | 42,579,523 | 1.38% |
| 2025-04-18 | 8.00 | 8.05 | 7.80 | 7.97 | 7.96 | qfq | 5,842,800 | 46,295,694 | 1.27% |
| 2025-04-17 | 7.72 | 8.10 | 7.71 | 7.87 | 7.86 | qfq | 5,598,800 | 44,403,436 | 1.55% |
| 2025-04-16 | 7.91 | 7.94 | 7.61 | 7.75 | 7.74 | qfq | 5,330,600 | 41,449,911 | -2.52% |
| 2025-04-15 | 7.89 | 8.05 | 7.89 | 7.95 | 7.94 | qfq | 4,956,900 | 39,399,641 | 0.51% |
| 2025-04-14 | 7.88 | 8.03 | 7.83 | 7.91 | 7.90 | qfq | 5,660,800 | 44,891,472 | 2.33% |
| 2025-04-11 | 7.71 | 7.86 | 7.63 | 7.73 | 7.72 | qfq | 5,491,371 | 42,670,119 | -0.51% |
| 2025-04-10 | 7.72 | 7.97 | 7.72 | 7.77 | 7.76 | qfq | 7,952,900 | 62,419,182 | 2.24% |
| 2025-04-09 | 7.26 | 7.70 | 6.76 | 7.60 | 7.59 | qfq | 10,843,867 | 78,415,872 | 1.88% |
| 2025-04-08 | 7.31 | 7.76 | 7.27 | 7.46 | 7.45 | qfq | 10,392,800 | 77,953,889 | 3.76% |
| 2025-04-07 | 8.49 | 8.59 | 7.19 | 7.19 | 7.18 | qfq | 15,340,700 | 117,570,917 | -20.02% |
| 2025-04-03 | 8.69 | 9.12 | 8.69 | 8.99 | 8.98 | qfq | 10,354,300 | 92,107,797 | 1.93% |
| 2025-04-02 | 8.81 | 9.10 | 8.79 | 8.82 | 8.81 | qfq | 8,032,391 | 71,697,132 | -0.79% |
| 2025-04-01 | 8.71 | 9.05 | 8.71 | 8.89 | 8.88 | qfq | 9,384,700 | 83,028,089 | 2.07% |
| 2025-03-31 | 9.14 | 9.15 | 8.57 | 8.71 | 8.70 | qfq | 13,808,400 | 121,016,924 | -5.84% |
| 2025-03-28 | 10.00 | 10.00 | 9.10 | 9.25 | 9.24 | qfq | 24,350,391 | 228,677,952 | -7.50% |
| 2025-03-27 | 9.72 | 10.25 | 9.70 | 10.00 | 9.99 | qfq | 30,469,550 | 304,252,904 | 1.42% |
| 2025-03-26 | 9.81 | 10.07 | 9.68 | 9.86 | 9.85 | qfq | 25,855,901 | 254,725,242 | -0.70% |
| 2025-03-25 | 9.05 | 10.32 | 9.03 | 9.93 | 9.92 | qfq | 33,086,250 | 320,842,511 | 8.64% |
| 2025-03-24 | 8.94 | 9.20 | 8.85 | 9.14 | 9.13 | qfq | 8,489,550 | 76,714,640 | 1.22% |
| 2025-03-21 | 9.18 | 9.31 | 8.96 | 9.03 | 9.02 | qfq | 6,301,300 | 57,370,222 | -2.48% |
| 2025-03-20 | 9.11 | 9.35 | 9.10 | 9.26 | 9.25 | qfq | 7,320,996 | 67,452,600 | 0.11% |
| 2025-03-19 | 9.28 | 9.50 | 9.15 | 9.25 | 9.24 | qfq | 9,960,800 | 92,819,680 | 0.87% |
| 2025-03-18 | 9.29 | 9.29 | 9.12 | 9.17 | 9.16 | qfq | 8,284,699 | 76,044,189 | -1.29% |
| 2025-03-17 | 9.01 | 9.65 | 8.97 | 9.29 | 9.28 | qfq | 14,989,282 | 140,217,860 | 2.88% |
| 2025-03-14 | 9.01 | 9.22 | 8.93 | 9.03 | 9.02 | qfq | 7,708,000 | 69,739,976 | 0.22% |
| 2025-03-13 | 8.89 | 9.11 | 8.69 | 9.01 | 9.00 | qfq | 8,398,000 | 74,547,904 | 1.01% |
| 2025-03-12 | 9.11 | 9.14 | 8.90 | 8.92 | 8.91 | qfq | 8,556,800 | 76,908,643 | -2.09% |
| 2025-03-11 | 9.00 | 9.28 | 8.93 | 9.11 | 9.10 | qfq | 9,292,067 | 84,402,775 | -0.55% |
| 2025-03-10 | 8.88 | 9.16 | 8.79 | 9.16 | 9.15 | qfq | 14,959,053 | 134,379,983 | 2.00% |
| 2025-03-07 | 8.78 | 9.05 | 8.69 | 8.98 | 8.97 | qfq | 12,172,232 | 108,638,764 | 2.51% |
| 2025-03-06 | 8.70 | 8.81 | 8.63 | 8.76 | 8.75 | qfq | 6,154,367 | 53,840,746 | 0.69% |
| 2025-03-05 | 8.75 | 8.78 | 8.52 | 8.70 | 8.69 | qfq | 5,313,000 | 45,925,944 | -0.80% |
| 2025-03-04 | 8.64 | 8.90 | 8.59 | 8.77 | 8.76 | qfq | 7,794,500 | 68,126,373 | 0.80% |
| 2025-03-03 | 8.42 | 8.98 | 8.40 | 8.70 | 8.69 | qfq | 10,906,365 | 95,184,031 | 4.44% |
| 2025-02-28 | 8.62 | 8.66 | 8.28 | 8.33 | 8.32 | qfq | 4,516,300 | 38,279,776 | -3.25% |
| 2025-02-27 | 8.76 | 8.79 | 8.51 | 8.61 | 8.60 | qfq | 5,832,700 | 50,323,167 | -2.05% |
| 2025-02-26 | 8.65 | 8.91 | 8.65 | 8.79 | 8.78 | qfq | 8,709,246 | 76,523,850 | 1.27% |
| 2025-02-25 | 8.45 | 9.15 | 8.45 | 8.68 | 8.67 | qfq | 11,170,965 | 98,165,631 | 1.28% |
| 2025-02-24 | 8.50 | 8.57 | 8.41 | 8.57 | 8.56 | qfq | 3,422,100 | 29,120,333 | 0.94% |
| 2025-02-21 | 8.58 | 8.62 | 8.46 | 8.49 | 8.48 | qfq | 3,586,317 | 30,528,267 | -0.82% |
| 2025-02-20 | 8.36 | 8.58 | 8.32 | 8.56 | 8.55 | qfq | 4,306,300 | 36,603,036 | 2.27% |
| 2025-02-19 | 8.29 | 8.38 | 8.25 | 8.37 | 8.36 | qfq | 3,037,500 | 25,301,076 | 1.58% |
| 2025-02-18 | 8.51 | 8.55 | 8.20 | 8.24 | 8.23 | qfq | 3,267,600 | 27,467,068 | -3.06% |
| 2025-02-17 | 8.35 | 8.68 | 8.32 | 8.50 | 8.49 | qfq | 4,793,000 | 40,877,664 | 1.80% |
| 2025-02-14 | 8.34 | 8.45 | 8.30 | 8.35 | 8.34 | qfq | 2,315,201 | 19,389,215 | 0.12% |
| 2025-02-13 | 8.48 | 8.55 | 8.34 | 8.34 | 8.33 | qfq | 2,738,400 | 23,098,008 | -1.77% |
| 2025-02-12 | 8.37 | 8.50 | 8.35 | 8.49 | 8.48 | qfq | 2,535,600 | 21,393,677 | 0.83% |
| 2025-02-11 | 8.48 | 8.48 | 8.34 | 8.42 | 8.41 | qfq | 2,553,400 | 21,411,110 | -0.71% |
| 2025-02-10 | 8.45 | 8.50 | 8.36 | 8.48 | 8.47 | qfq | 3,416,232 | 28,776,550 | 0.95% |
| 2025-02-07 | 8.34 | 8.48 | 8.28 | 8.40 | 8.39 | qfq | 3,942,100 | 33,113,282 | 0.72% |
| 2025-02-06 | 8.21 | 8.34 | 8.15 | 8.34 | 8.33 | qfq | 2,615,072 | 21,589,731 | 1.34% |
| 2025-02-05 | 8.15 | 8.24 | 8.11 | 8.23 | 8.22 | qfq | 2,197,925 | 17,991,189 | 1.48% |
| 2025-01-27 | 8.14 | 8.36 | 8.07 | 8.11 | 8.10 | qfq | 2,553,700 | 21,025,347 | 0.00% |
| 2025-01-24 | 8.14 | 8.19 | 7.98 | 8.11 | 8.10 | qfq | 2,553,000 | 20,590,574 | -0.37% |
| 2025-01-23 | 8.30 | 8.30 | 8.12 | 8.14 | 8.13 | qfq | 2,929,600 | 24,113,500 | -0.25% |
| 2025-01-22 | 8.22 | 8.23 | 8.09 | 8.16 | 8.15 | qfq | 2,389,200 | 19,471,422 | -0.97% |
| 2025-01-21 | 8.35 | 8.40 | 8.15 | 8.24 | 8.23 | qfq | 2,495,900 | 20,572,041 | -1.08% |
| 2025-01-20 | 8.44 | 8.44 | 8.22 | 8.33 | 8.32 | qfq | 2,330,500 | 19,396,741 | 0.36% |
| 2025-01-17 | 8.31 | 8.38 | 8.20 | 8.30 | 8.29 | qfq | 2,105,449 | 17,469,802 | -0.12% |
| 2025-01-16 | 8.25 | 8.46 | 8.16 | 8.31 | 8.30 | qfq | 3,855,500 | 32,124,671 | 1.09% |
| 2025-01-15 | 8.18 | 8.49 | 8.05 | 8.22 | 8.21 | qfq | 3,808,093 | 31,493,002 | 0.61% |
| 2025-01-14 | 7.85 | 8.17 | 7.85 | 8.17 | 8.16 | qfq | 3,142,200 | 25,326,506 | 4.08% |
| 2025-01-13 | 7.70 | 7.85 | 7.55 | 7.85 | 7.84 | qfq | 2,381,700 | 18,395,604 | 0.64% |
| 2025-01-10 | 7.99 | 8.08 | 7.80 | 7.80 | 7.79 | qfq | 2,083,100 | 16,484,564 | -2.86% |
| 2025-01-09 | 8.00 | 8.11 | 8.00 | 8.03 | 8.02 | qfq | 2,149,462 | 17,290,826 | -0.62% |
| 2025-01-08 | 7.96 | 8.20 | 7.76 | 8.08 | 8.07 | qfq | 3,918,725 | 31,322,649 | 1.51% |
| 2025-01-07 | 7.82 | 7.97 | 7.72 | 7.96 | 7.95 | qfq | 2,679,714 | 21,078,479 | 2.31% |
| 2025-01-06 | 7.68 | 7.85 | 7.42 | 7.78 | 7.77 | qfq | 2,535,100 | 19,500,404 | 1.30% |
| 2025-01-03 | 7.99 | 8.07 | 7.67 | 7.68 | 7.67 | qfq | 3,609,800 | 28,266,046 | -3.88% |
| 2025-01-02 | 8.11 | 8.30 | 7.90 | 7.99 | 7.98 | qfq | 3,183,054 | 25,737,459 | -2.20% |
| 2024-12-31 | 8.39 | 8.41 | 8.13 | 8.17 | 8.16 | qfq | 2,645,600 | 21,800,566 | -1.68% |
| 2024-12-30 | 8.47 | 8.47 | 8.20 | 8.31 | 8.30 | qfq | 3,102,000 | 25,786,927 | -1.89% |
| 2024-12-27 | 8.33 | 8.59 | 8.33 | 8.47 | 8.46 | qfq | 3,165,102 | 26,886,514 | 0.83% |
| 2024-12-26 | 8.30 | 8.40 | 8.26 | 8.40 | 8.39 | qfq | 2,663,600 | 22,232,344 | 1.94% |
| 2024-12-25 | 8.59 | 8.62 | 8.15 | 8.24 | 8.23 | qfq | 4,695,000 | 38,873,345 | -3.85% |
| 2024-12-24 | 8.58 | 8.75 | 8.47 | 8.57 | 8.56 | qfq | 3,924,300 | 33,669,976 | 0.59% |
| 2024-12-23 | 8.90 | 8.90 | 8.51 | 8.52 | 8.51 | qfq | 7,015,000 | 61,110,763 | -7.39% |
| 2024-12-20 | 8.98 | 9.48 | 8.95 | 9.20 | 9.19 | qfq | 5,325,600 | 49,288,309 | 2.45% |
| 2024-12-19 | 8.92 | 9.04 | 8.85 | 8.98 | 8.97 | qfq | 2,611,400 | 23,334,088 | -0.44% |
| 2024-12-18 | 9.10 | 9.15 | 8.95 | 9.02 | 9.01 | qfq | 2,881,700 | 26,066,279 | -0.11% |
| 2024-12-17 | 9.43 | 9.46 | 9.02 | 9.03 | 9.02 | qfq | 3,867,900 | 35,534,626 | -4.24% |
| 2024-12-16 | 9.42 | 9.55 | 9.34 | 9.43 | 9.42 | qfq | 2,985,600 | 28,216,599 | -0.42% |
| 2024-12-13 | 9.75 | 9.75 | 9.46 | 9.47 | 9.46 | qfq | 5,205,800 | 49,783,955 | -2.97% |
| 2024-12-12 | 9.78 | 9.79 | 9.65 | 9.76 | 9.75 | qfq | 5,268,506 | 51,202,563 | -0.51% |
| 2024-12-11 | 9.73 | 9.84 | 9.65 | 9.81 | 9.80 | qfq | 5,727,898 | 55,854,638 | 0.82% |
| 2024-12-10 | 10.03 | 10.15 | 9.70 | 9.73 | 9.72 | qfq | 10,994,799 | 108,445,583 | -1.62% |
| 2024-12-09 | 9.49 | 10.23 | 9.44 | 9.89 | 9.88 | qfq | 15,776,423 | 155,943,370 | 4.00% |
| 2024-12-06 | 9.34 | 9.56 | 9.23 | 9.51 | 9.50 | qfq | 6,863,500 | 64,926,452 | 1.93% |
| 2024-12-05 | 9.19 | 9.34 | 9.15 | 9.33 | 9.32 | qfq | 4,062,502 | 37,702,685 | 1.08% |
| 2024-12-04 | 9.38 | 9.59 | 9.17 | 9.23 | 9.22 | qfq | 6,341,500 | 59,440,771 | -1.60% |
| 2024-12-03 | 9.28 | 9.42 | 9.23 | 9.38 | 9.37 | qfq | 5,241,000 | 48,908,918 | 0.75% |
| 2024-12-02 | 9.14 | 9.34 | 9.10 | 9.31 | 9.30 | qfq | 4,383,400 | 40,529,903 | 1.86% |
| 2024-11-29 | 8.99 | 9.17 | 8.77 | 9.14 | 9.13 | qfq | 4,670,500 | 42,294,044 | 1.33% |
| 2024-11-28 | 8.95 | 9.11 | 8.95 | 9.02 | 9.01 | qfq | 4,749,200 | 42,946,062 | 0.56% |
| 2024-11-27 | 8.83 | 8.99 | 8.60 | 8.97 | 8.96 | qfq | 5,473,900 | 48,009,550 | 0.22% |
| 2024-11-26 | 9.18 | 9.38 | 8.86 | 8.95 | 8.94 | qfq | 7,776,437 | 70,711,977 | -2.51% |
| 2024-11-25 | 9.00 | 9.24 | 8.94 | 9.18 | 9.17 | qfq | 5,639,400 | 51,529,498 | 2.00% |
| 2024-11-22 | 9.56 | 9.56 | 9.00 | 9.00 | 8.99 | qfq | 7,352,800 | 68,070,460 | -5.56% |
| 2024-11-21 | 9.54 | 9.83 | 9.40 | 9.53 | 9.52 | qfq | 9,445,200 | 90,569,936 | 0.00% |
| 2024-11-20 | 9.10 | 9.86 | 9.10 | 9.53 | 9.52 | qfq | 12,989,897 | 125,002,470 | 3.81% |
| 2024-11-19 | 8.91 | 9.18 | 8.83 | 9.18 | 9.17 | qfq | 5,730,872 | 51,527,085 | 2.57% |
| 2024-11-18 | 9.38 | 9.55 | 8.91 | 8.95 | 8.94 | qfq | 9,884,400 | 90,280,934 | -6.58% |
| 2024-11-15 | 9.83 | 9.93 | 9.35 | 9.58 | 9.57 | qfq | 17,248,047 | 165,449,810 | -4.77% |
| 2024-11-14 | 9.87 | 10.85 | 9.87 | 10.06 | 10.05 | qfq | 21,876,662 | 226,557,944 | 2.13% |
| 2024-11-13 | 9.80 | 10.17 | 9.64 | 9.85 | 9.84 | qfq | 8,905,800 | 87,953,200 | -0.71% |
| 2024-11-12 | 9.84 | 10.26 | 9.82 | 9.92 | 9.91 | qfq | 13,693,788 | 136,640,216 | 0.61% |
| 2024-11-11 | 9.73 | 9.86 | 9.59 | 9.86 | 9.85 | qfq | 10,238,500 | 99,560,475 | 0.92% |
| 2024-11-08 | 9.98 | 10.25 | 9.75 | 9.77 | 9.76 | qfq | 14,403,237 | 143,836,427 | -1.91% |
| 2024-11-07 | 9.80 | 10.10 | 9.71 | 9.96 | 9.95 | qfq | 14,595,672 | 145,025,014 | -0.10% |
| 2024-11-06 | 9.97 | 10.50 | 9.88 | 9.97 | 9.96 | qfq | 22,755,641 | 230,075,454 | -2.45% |
| 2024-11-05 | 9.51 | 11.06 | 9.45 | 10.22 | 10.21 | qfq | 30,739,082 | 309,712,620 | 6.02% |
| 2024-11-04 | 9.36 | 9.80 | 9.15 | 9.64 | 9.63 | qfq | 20,167,569 | 190,381,586 | 3.21% |
| 2024-11-01 | 8.92 | 9.80 | 8.80 | 9.34 | 9.33 | qfq | 26,834,313 | 253,882,641 | 5.18% |
| 2024-10-31 | 8.90 | 8.96 | 8.75 | 8.88 | 8.87 | qfq | 12,929,133 | 114,386,943 | -1.44% |
| 2024-10-30 | 8.50 | 9.43 | 8.34 | 9.01 | 9.00 | qfq | 20,316,521 | 181,366,629 | 4.52% |
| 2024-10-29 | 8.89 | 8.98 | 8.59 | 8.62 | 8.61 | qfq | 8,074,341 | 70,469,444 | -3.58% |
| 2024-10-28 | 8.87 | 8.96 | 8.75 | 8.94 | 8.93 | qfq | 6,593,900 | 58,564,723 | 1.25% |
| 2024-10-25 | 8.62 | 8.91 | 8.62 | 8.83 | 8.82 | qfq | 8,296,391 | 73,232,736 | 1.38% |
| 2024-10-24 | 9.00 | 9.00 | 8.66 | 8.71 | 8.70 | qfq | 9,785,592 | 85,600,973 | -4.07% |
| 2024-10-23 | 8.79 | 9.36 | 8.58 | 9.08 | 9.07 | qfq | 13,560,423 | 121,064,357 | 3.65% |
| 2024-10-22 | 8.52 | 8.83 | 8.51 | 8.76 | 8.75 | qfq | 7,587,407 | 66,132,505 | 2.34% |
| 2024-10-21 | 8.58 | 8.64 | 8.45 | 8.56 | 8.55 | qfq | 6,250,484 | 53,424,457 | 1.18% |
| 2024-10-18 | 8.23 | 8.66 | 8.19 | 8.46 | 8.45 | qfq | 6,572,684 | 55,333,735 | 3.30% |
| 2024-10-17 | 8.33 | 8.46 | 8.19 | 8.19 | 8.18 | qfq | 4,217,622 | 35,196,042 | -1.09% |
| 2024-10-16 | 8.14 | 8.39 | 8.08 | 8.28 | 8.27 | qfq | 4,004,500 | 33,182,183 | 0.36% |
| 2024-10-15 | 8.36 | 8.55 | 8.24 | 8.25 | 8.24 | qfq | 5,119,700 | 42,977,735 | -2.37% |
| 2024-10-14 | 8.31 | 8.50 | 8.20 | 8.45 | 8.44 | qfq | 6,229,100 | 52,186,815 | 2.42% |
| 2024-10-11 | 8.81 | 8.81 | 8.15 | 8.25 | 8.24 | qfq | 7,207,000 | 60,384,310 | -4.84% |
| 2024-10-10 | 8.68 | 9.07 | 8.53 | 8.67 | 8.66 | qfq | 7,517,000 | 66,159,558 | 0.81% |
| 2024-10-09 | 9.51 | 9.57 | 8.60 | 8.60 | 8.59 | qfq | 13,337,925 | 121,727,189 | -13.04% |
| 2024-10-08 | 10.36 | 10.50 | 9.27 | 9.89 | 9.88 | qfq | 21,581,294 | 213,632,176 | 11.00% |
| 2024-09-30 | 8.12 | 9.07 | 7.91 | 8.91 | 8.90 | qfq | 18,269,591 | 154,571,005 | 14.97% |
| 2024-09-27 | 7.53 | 7.93 | 7.41 | 7.75 | 7.74 | qfq | 10,039,591 | 76,857,217 | 5.16% |
| 2024-09-26 | 7.15 | 7.37 | 7.15 | 7.37 | 7.36 | qfq | 4,569,845 | 33,244,465 | 2.36% |
| 2024-09-25 | 7.13 | 7.35 | 7.13 | 7.20 | 7.19 | qfq | 6,315,100 | 45,821,994 | 1.27% |
| 2024-09-24 | 6.90 | 7.13 | 6.90 | 7.11 | 7.10 | qfq | 4,869,599 | 34,276,123 | 3.19% |
| 2024-09-23 | 6.87 | 6.92 | 6.79 | 6.89 | 6.88 | qfq | 1,951,600 | 13,419,971 | 0.15% |
| 2024-09-20 | 6.94 | 6.94 | 6.82 | 6.88 | 6.87 | qfq | 2,588,874 | 17,752,697 | -1.01% |
| 2024-09-19 | 6.80 | 6.98 | 6.76 | 6.95 | 6.94 | qfq | 3,347,622 | 23,134,682 | 2.51% |
| 2024-09-18 | 7.00 | 7.03 | 6.68 | 6.78 | 6.77 | qfq | 4,389,600 | 29,827,112 | -3.28% |
| 2024-09-13 | 7.05 | 7.12 | 7.00 | 7.01 | 7.00 | qfq | 2,897,500 | 20,395,394 | -0.71% |
| 2024-09-12 | 7.15 | 7.21 | 7.05 | 7.06 | 7.05 | qfq | 3,154,374 | 22,455,803 | -0.98% |
| 2024-09-11 | 7.22 | 7.25 | 7.12 | 7.13 | 7.12 | qfq | 3,421,000 | 24,562,476 | -1.25% |
| 2024-09-10 | 7.18 | 7.26 | 7.08 | 7.22 | 7.21 | qfq | 3,271,550 | 23,424,766 | 0.56% |
| 2024-09-09 | 7.17 | 7.29 | 7.11 | 7.18 | 7.17 | qfq | 4,236,100 | 30,441,825 | -1.10% |
| 2024-09-06 | 7.43 | 7.63 | 7.26 | 7.26 | 7.25 | qfq | 8,091,786 | 59,751,320 | -2.42% |
| 2024-09-05 | 7.53 | 7.57 | 7.38 | 7.44 | 7.43 | qfq | 6,533,847 | 48,568,939 | -1.20% |
| 2024-09-04 | 7.60 | 7.66 | 7.48 | 7.53 | 7.52 | qfq | 8,128,899 | 61,535,844 | -2.08% |
| 2024-09-03 | 7.40 | 7.90 | 7.31 | 7.69 | 7.68 | qfq | 13,855,706 | 106,478,353 | 4.91% |
| 2024-09-02 | 7.51 | 7.56 | 7.33 | 7.33 | 7.32 | qfq | 6,148,700 | 45,831,068 | -2.40% |
| 2024-08-30 | 7.40 | 7.61 | 7.36 | 7.51 | 7.50 | qfq | 10,376,700 | 77,888,304 | 0.13% |
| 2024-08-29 | 7.17 | 7.56 | 7.09 | 7.50 | 7.49 | qfq | 8,369,924 | 61,547,855 | 3.73% |
| 2024-08-28 | 7.13 | 7.44 | 7.07 | 7.23 | 7.22 | qfq | 6,323,700 | 45,716,866 | 1.40% |
| 2024-08-27 | 7.30 | 7.31 | 7.07 | 7.13 | 7.12 | qfq | 6,265,200 | 44,858,287 | -2.86% |
| 2024-08-26 | 7.07 | 7.35 | 7.05 | 7.34 | 7.33 | qfq | 8,721,017 | 63,239,610 | 2.51% |
| 2024-08-23 | 7.60 | 7.61 | 7.14 | 7.16 | 7.15 | qfq | 12,986,900 | 94,677,088 | -5.54% |
| 2024-08-22 | 7.72 | 8.05 | 7.48 | 7.58 | 7.57 | qfq | 17,041,459 | 130,882,638 | -3.68% |
| 2024-08-21 | 7.58 | 8.00 | 7.57 | 7.87 | 7.86 | qfq | 18,731,887 | 145,682,619 | -2.11% |
| 2024-08-20 | 6.98 | 8.30 | 6.97 | 8.04 | 8.03 | qfq | 26,381,038 | 207,340,663 | 15.19% |
| 2024-08-19 | 7.03 | 7.09 | 6.96 | 6.98 | 6.97 | qfq | 2,335,762 | 16,387,993 | -0.85% |
| 2024-08-16 | 7.13 | 7.16 | 7.03 | 7.04 | 7.03 | qfq | 2,347,600 | 16,642,124 | -1.12% |
| 2024-08-15 | 7.08 | 7.19 | 7.03 | 7.12 | 7.11 | qfq | 2,177,191 | 15,475,979 | 0.14% |
| 2024-08-14 | 7.27 | 7.29 | 7.09 | 7.11 | 7.10 | qfq | 1,895,800 | 13,553,587 | -1.66% |
| 2024-08-13 | 7.17 | 7.24 | 7.05 | 7.23 | 7.22 | qfq | 2,241,900 | 16,086,499 | 1.54% |
| 2024-08-12 | 7.17 | 7.24 | 7.08 | 7.12 | 7.11 | qfq | 2,070,102 | 14,818,440 | -1.25% |
| 2024-08-09 | 7.23 | 7.33 | 7.18 | 7.21 | 7.20 | qfq | 2,260,602 | 16,408,649 | 0.00% |
| 2024-08-08 | 7.25 | 7.37 | 7.13 | 7.21 | 7.20 | qfq | 3,622,500 | 26,168,512 | -0.28% |
| 2024-08-07 | 7.24 | 7.26 | 7.15 | 7.23 | 7.22 | qfq | 1,823,300 | 13,160,920 | -0.28% |
| 2024-08-06 | 7.08 | 7.25 | 7.08 | 7.25 | 7.24 | qfq | 2,935,423 | 21,055,267 | 3.13% |
| 2024-08-05 | 7.23 | 7.33 | 7.03 | 7.03 | 7.02 | qfq | 3,178,611 | 22,824,741 | -3.96% |
| 2024-08-02 | 7.46 | 7.49 | 7.30 | 7.32 | 7.31 | qfq | 2,512,600 | 18,602,607 | -1.88% |
| 2024-08-01 | 7.49 | 7.55 | 7.45 | 7.46 | 7.45 | qfq | 2,742,300 | 20,530,426 | -0.40% |
| 2024-07-31 | 7.39 | 7.50 | 7.24 | 7.49 | 7.48 | qfq | 4,921,500 | 36,527,702 | 2.32% |
| 2024-07-30 | 7.23 | 7.43 | 7.15 | 7.32 | 7.31 | qfq | 3,177,700 | 23,262,990 | 1.10% |
| 2024-07-29 | 7.28 | 7.35 | 7.15 | 7.24 | 7.23 | qfq | 2,642,600 | 19,130,531 | 0.00% |
| 2024-07-26 | 7.09 | 7.28 | 7.09 | 7.24 | 7.23 | qfq | 2,556,400 | 18,483,043 | 2.26% |
| 2024-07-25 | 6.96 | 7.19 | 6.96 | 7.08 | 7.07 | qfq | 2,315,700 | 16,383,687 | 0.14% |
| 2024-07-24 | 7.19 | 7.24 | 7.02 | 7.07 | 7.06 | qfq | 3,656,200 | 25,962,896 | -2.08% |
| 2024-07-23 | 7.42 | 7.48 | 7.20 | 7.22 | 7.21 | qfq | 2,700,200 | 19,817,807 | -2.56% |
| 2024-07-22 | 7.38 | 7.46 | 7.33 | 7.41 | 7.40 | qfq | 2,163,100 | 16,014,632 | -0.27% |
| 2024-07-19 | 7.46 | 7.51 | 7.27 | 7.43 | 7.42 | qfq | 2,934,000 | 21,685,456 | 0.95% |
| 2024-07-18 | 7.45 | 7.45 | 7.17 | 7.36 | 7.35 | qfq | 3,672,800 | 26,716,006 | -1.08% |
| 2024-07-17 | 7.56 | 7.59 | 7.41 | 7.44 | 7.43 | qfq | 3,631,700 | 27,152,920 | -1.98% |
| 2024-07-16 | 7.68 | 7.71 | 7.53 | 7.59 | 7.58 | qfq | 3,711,500 | 28,152,550 | -1.43% |
| 2024-07-15 | 7.85 | 8.04 | 7.69 | 7.70 | 7.69 | qfq | 4,426,831 | 34,344,958 | -3.02% |
| 2024-07-12 | 7.98 | 8.10 | 7.91 | 7.94 | 7.93 | qfq | 5,911,138 | 47,288,497 | -1.24% |
| 2024-07-11 | 7.75 | 8.08 | 7.75 | 8.04 | 8.03 | qfq | 10,840,238 | 85,826,779 | 5.65% |
| 2024-07-10 | 7.89 | 7.91 | 7.60 | 7.61 | 7.60 | qfq | 10,936,357 | 84,652,234 | -4.88% |
| 2024-07-09 | 8.54 | 8.88 | 7.73 | 8.00 | 7.99 | qfq | 13,461,819 | 106,898,283 | 7.10% |
| 2024-07-08 | 7.67 | 7.67 | 7.43 | 7.47 | 7.46 | qfq | 2,990,867 | 22,500,418 | -2.61% |
| 2024-07-05 | 7.53 | 7.72 | 7.44 | 7.67 | 7.66 | qfq | 2,749,929 | 20,897,654 | 1.19% |
| 2024-07-04 | 7.88 | 7.90 | 7.55 | 7.58 | 7.57 | qfq | 3,376,000 | 25,954,832 | -3.56% |
| 2024-07-03 | 7.98 | 8.02 | 7.86 | 7.86 | 7.85 | qfq | 2,801,100 | 22,184,882 | -1.38% |
| 2024-07-02 | 7.94 | 8.00 | 7.85 | 7.97 | 7.96 | qfq | 3,575,200 | 28,362,589 | 0.38% |
| 2024-07-01 | 7.78 | 8.02 | 7.73 | 7.94 | 7.93 | qfq | 3,692,300 | 29,081,373 | 2.06% |
| 2024-06-28 | 7.78 | 7.95 | 7.74 | 7.78 | 7.77 | qfq | 3,124,456 | 24,582,688 | 0.65% |
| 2024-06-27 | 7.94 | 8.01 | 7.71 | 7.73 | 7.72 | qfq | 2,889,800 | 22,702,007 | -2.77% |
| 2024-06-26 | 7.71 | 7.97 | 7.58 | 7.95 | 7.94 | qfq | 3,014,200 | 23,492,504 | 3.25% |
| 2024-06-25 | 7.70 | 7.77 | 7.59 | 7.70 | 7.69 | qfq | 3,473,700 | 26,655,954 | 1.32% |
| 2024-06-24 | 7.92 | 7.99 | 7.58 | 7.60 | 7.59 | qfq | 4,087,517 | 31,528,127 | -5.24% |
| 2024-06-21 | 8.17 | 8.17 | 7.85 | 8.02 | 8.01 | qfq | 2,926,900 | 23,523,878 | -0.87% |
| 2024-06-20 | 8.32 | 8.42 | 8.06 | 8.09 | 8.08 | qfq | 3,997,600 | 32,822,753 | -2.65% |
| 2024-06-19 | 8.36 | 8.40 | 8.24 | 8.31 | 8.30 | qfq | 3,120,834 | 25,957,393 | -0.60% |
| 2024-06-18 | 8.22 | 8.36 | 8.13 | 8.36 | 8.35 | qfq | 4,972,100 | 41,258,253 | 3.08% |
| 2024-06-17 | 8.29 | 8.40 | 8.08 | 8.11 | 8.10 | qfq | 3,468,800 | 28,299,450 | -2.05% |
| 2024-06-14 | 8.24 | 8.32 | 8.18 | 8.28 | 8.27 | qfq | 3,309,200 | 27,335,670 | -0.48% |
| 2024-06-13 | 8.47 | 8.52 | 8.28 | 8.32 | 8.31 | qfq | 3,660,500 | 30,641,838 | -1.77% |
| 2024-06-12 | 8.39 | 8.54 | 8.28 | 8.47 | 8.46 | qfq | 4,377,243 | 36,977,689 | 1.32% |
| 2024-06-11 | 8.15 | 8.37 | 8.03 | 8.36 | 8.35 | qfq | 4,160,200 | 34,257,964 | 1.46% |
| 2024-06-07 | 8.18 | 8.31 | 8.12 | 8.24 | 8.23 | qfq | 5,124,559 | 42,163,934 | 2.11% |
| 2024-06-06 | 8.43 | 8.58 | 7.93 | 8.07 | 8.06 | qfq | 7,007,950 | 57,157,679 | -4.27% |
| 2024-06-05 | 8.76 | 8.80 | 8.41 | 8.43 | 8.42 | qfq | 5,504,000 | 46,960,748 | -2.88% |
| 2024-06-04 | 8.77 | 8.80 | 8.56 | 8.68 | 8.67 | qfq | 5,026,693 | 43,400,598 | -1.59% |
| 2024-06-03 | 8.90 | 8.98 | 8.65 | 8.82 | 8.81 | qfq | 8,802,300 | 77,503,755 | -1.45% |
| 2024-05-31 | 9.30 | 9.39 | 8.95 | 8.95 | 8.94 | qfq | 12,269,300 | 111,431,985 | -4.69% |
| 2024-05-30 | 9.32 | 9.67 | 9.24 | 9.39 | 9.38 | qfq | 13,859,100 | 131,472,101 | 0.75% |
| 2024-05-29 | 9.10 | 9.33 | 9.09 | 9.32 | 9.31 | qfq | 6,595,900 | 61,071,843 | 1.86% |
| 2024-05-28 | 9.28 | 9.42 | 9.11 | 9.15 | 9.14 | qfq | 6,491,700 | 60,162,473 | -1.08% |
| 2024-05-27 | 9.20 | 9.43 | 9.04 | 9.25 | 9.24 | qfq | 7,119,307 | 65,515,542 | 0.65% |
| 2024-05-24 | 9.30 | 9.37 | 9.15 | 9.19 | 9.15 | qfq | 5,951,400 | 55,184,918 | -0.97% |
| 2024-05-23 | 9.52 | 9.53 | 9.18 | 9.28 | 9.24 | qfq | 11,648,705 | 108,463,568 | -3.43% |
| 2024-05-22 | 9.67 | 9.88 | 9.59 | 9.61 | 9.57 | qfq | 10,915,816 | 105,654,098 | -1.94% |
| 2024-05-21 | 10.13 | 10.29 | 9.78 | 9.80 | 9.76 | qfq | 12,566,500 | 124,709,242 | -3.45% |
| 2024-05-20 | 10.06 | 10.33 | 10.06 | 10.15 | 10.11 | qfq | 16,212,700 | 165,330,109 | 1.20% |
| 2024-05-17 | 9.70 | 10.06 | 9.70 | 10.03 | 9.99 | qfq | 11,576,337 | 114,982,036 | 1.52% |
| 2024-05-16 | 10.03 | 10.15 | 9.80 | 9.88 | 9.84 | qfq | 13,214,401 | 131,194,987 | -1.50% |
| 2024-05-15 | 9.61 | 10.28 | 9.54 | 10.03 | 9.99 | qfq | 19,816,227 | 196,799,247 | 3.40% |
| 2024-05-14 | 9.89 | 10.07 | 9.58 | 9.70 | 9.66 | qfq | 17,257,469 | 167,626,836 | -2.41% |
| 2024-05-13 | 10.42 | 10.42 | 9.84 | 9.94 | 9.90 | qfq | 18,161,900 | 181,594,639 | -5.60% |
| 2024-05-10 | 10.40 | 10.65 | 10.18 | 10.53 | 10.48 | qfq | 22,121,998 | 230,851,523 | 1.74% |
| 2024-05-09 | 10.62 | 10.92 | 10.29 | 10.35 | 10.30 | qfq | 27,372,431 | 287,724,022 | -4.87% |
| 2024-05-08 | 11.15 | 11.28 | 10.80 | 10.88 | 10.83 | qfq | 29,950,668 | 329,406,414 | -5.31% |
| 2024-05-07 | 10.60 | 11.80 | 10.50 | 11.49 | 11.44 | qfq | 48,542,263 | 547,781,059 | 4.74% |
| 2024-05-06 | 9.39 | 11.28 | 9.18 | 10.97 | 10.92 | qfq | 40,606,026 | 408,641,864 | 14.63% |
| 2024-04-30 | 9.67 | 10.28 | 9.42 | 9.57 | 9.53 | qfq | 31,119,414 | 306,332,592 | -3.04% |
| 2024-04-29 | 9.20 | 10.38 | 9.17 | 9.87 | 9.83 | qfq | 36,411,004 | 349,669,552 | 2.60% |
| 2024-04-26 | 9.00 | 10.53 | 8.71 | 9.62 | 9.58 | qfq | 42,490,966 | 395,832,203 | 4.11% |
| 2024-04-25 | 8.27 | 9.24 | 8.27 | 9.24 | 9.20 | qfq | 34,568,293 | 315,227,534 | 20.00% |
| 2024-04-24 | 7.48 | 7.73 | 7.48 | 7.70 | 7.67 | qfq | 3,046,300 | 23,297,682 | 2.53% |
| 2024-04-23 | 7.55 | 7.65 | 7.47 | 7.51 | 7.48 | qfq | 2,923,800 | 22,068,028 | 0.67% |
| 2024-04-22 | 7.51 | 7.72 | 7.40 | 7.46 | 7.43 | qfq | 3,830,282 | 28,720,509 | -2.10% |
| 2024-04-19 | 7.46 | 7.69 | 7.31 | 7.62 | 7.59 | qfq | 4,855,910 | 36,802,356 | 2.97% |
| 2024-04-18 | 7.64 | 7.67 | 7.38 | 7.40 | 7.37 | qfq | 3,977,914 | 29,803,490 | -3.01% |
| 2024-04-17 | 7.30 | 7.64 | 7.20 | 7.63 | 7.60 | qfq | 5,096,611 | 38,139,676 | 9.47% |
| 2024-04-16 | 7.82 | 7.86 | 6.97 | 6.97 | 6.94 | qfq | 7,839,984 | 56,661,320 | -12.77% |
| 2024-04-15 | 8.52 | 8.65 | 7.71 | 7.99 | 7.96 | qfq | 8,836,900 | 71,120,739 | -8.06% |
| 2024-04-12 | 8.47 | 8.84 | 8.26 | 8.69 | 8.65 | qfq | 8,649,511 | 74,454,645 | 2.36% |
| 2024-04-11 | 8.35 | 8.80 | 8.26 | 8.49 | 8.45 | qfq | 5,627,931 | 48,155,007 | 0.59% |
| 2024-04-10 | 8.69 | 8.74 | 8.37 | 8.44 | 8.40 | qfq | 5,769,153 | 48,993,839 | -3.43% |
| 2024-04-09 | 8.35 | 8.90 | 8.35 | 8.74 | 8.70 | qfq | 8,647,259 | 74,824,077 | 3.43% |
| 2024-04-08 | 8.61 | 8.88 | 8.41 | 8.45 | 8.41 | qfq | 8,862,656 | 76,612,837 | -2.65% |
| 2024-04-03 | 8.90 | 8.96 | 8.61 | 8.68 | 8.64 | qfq | 11,424,722 | 99,526,273 | -4.19% |
| 2024-04-02 | 8.26 | 9.46 | 8.20 | 9.06 | 9.02 | qfq | 15,663,953 | 140,292,182 | 9.69% |
| 2024-04-01 | 7.99 | 8.49 | 7.99 | 8.26 | 8.22 | qfq | 5,203,345 | 43,007,067 | 2.99% |
| 2024-03-29 | 7.81 | 8.02 | 7.78 | 8.02 | 7.99 | qfq | 3,015,573 | 23,855,814 | 3.08% |
| 2024-03-28 | 7.50 | 7.86 | 7.50 | 7.78 | 7.75 | qfq | 2,661,983 | 20,634,426 | 1.43% |
| 2024-03-27 | 7.88 | 7.91 | 7.67 | 7.67 | 7.64 | qfq | 2,607,000 | 20,251,237 | -3.03% |
| 2024-03-26 | 7.84 | 7.92 | 7.63 | 7.91 | 7.88 | qfq | 2,807,464 | 21,861,576 | 1.41% |
| 2024-03-25 | 7.85 | 8.02 | 7.78 | 7.80 | 7.77 | qfq | 2,410,064 | 19,040,654 | -1.52% |
| 2024-03-22 | 8.13 | 8.15 | 7.88 | 7.92 | 7.89 | qfq | 3,303,209 | 26,372,541 | -2.10% |
| 2024-03-21 | 8.12 | 8.18 | 7.94 | 8.09 | 8.05 | qfq | 3,388,100 | 27,303,294 | -0.61% |
| 2024-03-20 | 7.95 | 8.14 | 7.92 | 8.14 | 8.10 | qfq | 3,219,605 | 25,887,936 | 2.13% |
| 2024-03-19 | 7.90 | 8.11 | 7.87 | 7.97 | 7.94 | qfq | 4,490,165 | 35,833,457 | 0.89% |
| 2024-03-18 | 7.87 | 7.94 | 7.77 | 7.90 | 7.87 | qfq | 4,750,903 | 37,255,057 | 0.00% |
| 2024-03-15 | 7.61 | 7.97 | 7.52 | 7.90 | 7.87 | qfq | 5,007,100 | 39,043,557 | 3.81% |
| 2024-03-14 | 7.64 | 7.75 | 7.50 | 7.61 | 7.58 | qfq | 2,793,800 | 21,299,451 | 0.26% |
| 2024-03-13 | 7.59 | 7.68 | 7.49 | 7.59 | 7.56 | qfq | 2,652,756 | 20,125,288 | -0.13% |
| 2024-03-12 | 7.50 | 7.61 | 7.38 | 7.60 | 7.57 | qfq | 3,270,600 | 24,572,961 | 2.01% |
| 2024-03-11 | 7.40 | 7.45 | 7.33 | 7.45 | 7.42 | qfq | 2,684,764 | 19,839,312 | 1.36% |
| 2024-03-08 | 7.32 | 7.43 | 7.16 | 7.35 | 7.32 | qfq | 2,646,300 | 19,259,549 | 0.27% |
| 2024-03-07 | 7.25 | 7.53 | 7.25 | 7.33 | 7.30 | qfq | 4,524,645 | 33,517,578 | 1.10% |
| 2024-03-06 | 7.10 | 7.37 | 7.09 | 7.25 | 7.22 | qfq | 2,889,562 | 20,937,823 | 0.97% |
| 2024-03-05 | 7.40 | 7.40 | 7.13 | 7.18 | 7.15 | qfq | 2,721,900 | 19,654,974 | -2.97% |
| 2024-03-04 | 7.41 | 7.49 | 7.26 | 7.40 | 7.37 | qfq | 3,008,545 | 22,160,138 | -0.67% |
| 2024-03-01 | 7.40 | 7.47 | 7.32 | 7.45 | 7.42 | qfq | 3,640,645 | 26,937,142 | 1.36% |
| 2024-02-29 | 6.95 | 7.36 | 6.95 | 7.35 | 7.32 | qfq | 5,048,005 | 36,705,473 | 3.81% |
| 2024-02-28 | 7.89 | 7.95 | 7.07 | 7.08 | 7.05 | qfq | 9,707,381 | 73,581,752 | -10.61% |
| 2024-02-27 | 7.45 | 7.93 | 7.45 | 7.92 | 7.89 | qfq | 7,707,185 | 60,137,651 | 6.02% |
| 2024-02-26 | 7.31 | 7.65 | 7.20 | 7.47 | 7.44 | qfq | 5,063,301 | 37,710,467 | 2.33% |
| 2024-02-23 | 7.07 | 7.33 | 7.03 | 7.30 | 7.27 | qfq | 4,615,900 | 33,095,000 | 3.25% |
| 2024-02-22 | 6.93 | 7.16 | 6.86 | 7.07 | 7.04 | qfq | 4,653,372 | 32,629,255 | 3.51% |
| 2024-02-21 | 6.59 | 7.14 | 6.56 | 6.83 | 6.80 | qfq | 5,157,983 | 35,514,666 | 2.71% |
| 2024-02-20 | 6.60 | 6.69 | 6.40 | 6.65 | 6.62 | qfq | 3,687,912 | 24,212,922 | 1.37% |
| 2024-02-19 | 6.40 | 6.69 | 6.39 | 6.56 | 6.53 | qfq | 6,371,369 | 41,643,361 | 2.66% |
| 2024-02-08 | 5.75 | 6.43 | 5.69 | 6.39 | 6.36 | qfq | 8,598,205 | 51,706,780 | 10.17% |
| 2024-02-07 | 6.10 | 6.24 | 5.76 | 5.80 | 5.77 | qfq | 6,729,607 | 40,007,150 | -4.13% |
| 2024-02-06 | 5.46 | 6.27 | 5.46 | 6.05 | 6.02 | qfq | 7,963,175 | 46,445,075 | 0.17% |
| 2024-02-05 | 7.06 | 7.07 | 5.91 | 6.04 | 6.01 | qfq | 7,080,603 | 44,198,582 | -14.57% |
| 2024-02-02 | 7.70 | 7.75 | 6.82 | 7.07 | 7.04 | qfq | 4,711,631 | 34,174,577 | -6.48% |
| 2024-02-01 | 7.66 | 7.76 | 7.32 | 7.56 | 7.53 | qfq | 3,482,360 | 26,339,625 | -1.31% |
| 2024-01-31 | 8.14 | 8.21 | 7.65 | 7.66 | 7.63 | qfq | 4,567,504 | 35,968,681 | -6.36% |
| 2024-01-30 | 8.51 | 8.60 | 8.15 | 8.18 | 8.14 | qfq | 4,454,141 | 37,225,983 | -1.68% |
| 2024-01-29 | 8.76 | 8.88 | 8.29 | 8.32 | 8.28 | qfq | 3,119,200 | 26,458,414 | -5.02% |
| 2024-01-26 | 8.72 | 8.93 | 8.64 | 8.76 | 8.72 | qfq | 2,383,900 | 21,010,728 | 0.69% |
| 2024-01-25 | 8.40 | 8.73 | 8.32 | 8.70 | 8.66 | qfq | 2,810,404 | 24,045,699 | 3.57% |
| 2024-01-24 | 8.42 | 8.53 | 8.10 | 8.40 | 8.36 | qfq | 3,905,804 | 32,491,181 | 1.57% |
| 2024-01-23 | 8.48 | 8.52 | 8.16 | 8.27 | 8.23 | qfq | 4,509,503 | 37,326,732 | -1.78% |
| 2024-01-22 | 9.32 | 9.44 | 8.37 | 8.42 | 8.38 | qfq | 5,390,182 | 47,483,907 | -6.76% |
| 2024-01-19 | 9.13 | 9.25 | 9.02 | 9.03 | 8.99 | qfq | 2,008,300 | 18,293,827 | -1.10% |
| 2024-01-18 | 9.53 | 9.53 | 8.92 | 9.13 | 9.09 | qfq | 3,424,900 | 31,247,280 | -2.87% |
| 2024-01-17 | 9.65 | 9.71 | 9.40 | 9.40 | 9.36 | qfq | 1,728,806 | 16,545,658 | -2.49% |
| 2024-01-16 | 9.68 | 9.74 | 9.51 | 9.64 | 9.60 | qfq | 1,905,600 | 18,321,960 | -0.52% |
| 2024-01-15 | 9.68 | 9.76 | 9.58 | 9.69 | 9.65 | qfq | 1,450,206 | 14,002,110 | -0.10% |
| 2024-01-12 | 9.71 | 9.85 | 9.66 | 9.70 | 9.66 | qfq | 1,299,400 | 12,659,654 | -0.31% |
| 2024-01-11 | 9.65 | 9.74 | 9.53 | 9.73 | 9.69 | qfq | 1,925,262 | 18,570,833 | 1.25% |
| 2024-01-10 | 9.74 | 9.78 | 9.54 | 9.61 | 9.57 | qfq | 2,085,406 | 20,154,675 | -0.93% |
| 2024-01-09 | 9.65 | 9.78 | 9.59 | 9.70 | 9.66 | qfq | 2,047,498 | 19,829,076 | 0.73% |
| 2024-01-08 | 9.87 | 9.94 | 9.62 | 9.63 | 9.59 | qfq | 2,399,500 | 23,323,587 | -2.33% |
| 2024-01-05 | 9.98 | 10.00 | 9.77 | 9.86 | 9.82 | qfq | 2,092,100 | 20,687,278 | -1.10% |
| 2024-01-04 | 9.93 | 10.02 | 9.88 | 9.97 | 9.93 | qfq | 1,841,843 | 18,342,626 | 0.20% |
| 2024-01-03 | 9.92 | 10.02 | 9.87 | 9.95 | 9.91 | qfq | 2,212,862 | 21,978,796 | 0.10% |
| 2024-01-02 | 9.82 | 9.98 | 9.66 | 9.94 | 9.90 | qfq | 3,336,382 | 32,956,008 | 2.47% |
| 2023-12-29 | 9.66 | 9.72 | 9.63 | 9.70 | 9.66 | qfq | 1,441,092 | 13,959,751 | 0.31% |
| 2023-12-28 | 9.34 | 9.69 | 9.29 | 9.67 | 9.63 | qfq | 2,392,943 | 22,888,527 | 3.64% |
| 2023-12-27 | 9.30 | 9.36 | 9.16 | 9.33 | 9.29 | qfq | 1,508,800 | 13,998,836 | 0.65% |
| 2023-12-26 | 9.35 | 9.36 | 9.24 | 9.27 | 9.23 | qfq | 1,279,200 | 11,882,442 | -0.64% |
| 2023-12-25 | 9.40 | 9.46 | 9.21 | 9.33 | 9.29 | qfq | 1,755,412 | 16,296,225 | -1.06% |
| 2023-12-22 | 9.56 | 9.56 | 9.39 | 9.43 | 9.39 | qfq | 1,326,700 | 12,529,274 | -1.05% |
| 2023-12-21 | 9.41 | 9.58 | 9.24 | 9.53 | 9.49 | qfq | 1,868,405 | 17,579,143 | 0.53% |
| 2023-12-20 | 9.49 | 9.62 | 9.46 | 9.48 | 9.44 | qfq | 1,639,255 | 15,645,638 | 0.11% |
| 2023-12-19 | 9.44 | 9.55 | 9.35 | 9.47 | 9.43 | qfq | 1,661,500 | 15,642,772 | 0.53% |
| 2023-12-18 | 9.52 | 9.61 | 9.40 | 9.42 | 9.38 | qfq | 1,742,600 | 16,476,832 | -1.46% |
| 2023-12-15 | 9.56 | 9.68 | 9.52 | 9.56 | 9.52 | qfq | 1,328,479 | 12,721,970 | 0.00% |
| 2023-12-14 | 9.60 | 9.68 | 9.55 | 9.56 | 9.52 | qfq | 1,124,379 | 10,804,296 | -0.21% |
| 2023-12-13 | 9.60 | 9.66 | 9.47 | 9.58 | 9.54 | qfq | 1,612,397 | 15,443,448 | 0.10% |
| 2023-12-12 | 9.64 | 9.66 | 9.50 | 9.57 | 9.53 | qfq | 1,239,397 | 11,859,265 | -0.10% |
| 2023-12-11 | 9.52 | 9.65 | 9.36 | 9.58 | 9.54 | qfq | 2,188,104 | 20,876,168 | 0.31% |
| 2023-12-08 | 9.69 | 9.79 | 9.53 | 9.55 | 9.51 | qfq | 2,871,912 | 27,545,601 | -1.85% |
| 2023-12-07 | 9.85 | 9.90 | 9.69 | 9.73 | 9.69 | qfq | 1,718,100 | 16,748,932 | -1.22% |
| 2023-12-06 | 9.74 | 10.00 | 9.70 | 9.85 | 9.81 | qfq | 1,942,785 | 19,235,824 | 1.65% |
| 2023-12-05 | 9.86 | 9.95 | 9.69 | 9.69 | 9.65 | qfq | 1,721,300 | 16,893,044 | -2.32% |
| 2023-12-04 | 9.84 | 9.98 | 9.82 | 9.92 | 9.88 | qfq | 2,035,700 | 20,192,558 | 1.12% |
| 2023-12-01 | 9.77 | 9.87 | 9.71 | 9.81 | 9.77 | qfq | 1,556,300 | 15,245,513 | -0.10% |
| 2023-11-30 | 9.92 | 9.96 | 9.76 | 9.82 | 9.78 | qfq | 2,092,700 | 20,585,494 | -1.11% |
| 2023-11-29 | 9.96 | 10.07 | 9.92 | 9.93 | 9.89 | qfq | 1,707,935 | 17,077,097 | -0.60% |
| 2023-11-28 | 9.95 | 10.04 | 9.89 | 9.99 | 9.95 | qfq | 1,246,310 | 12,448,574 | 0.40% |
| 2023-11-27 | 9.93 | 10.03 | 9.84 | 9.95 | 9.91 | qfq | 1,745,992 | 17,336,716 | -0.40% |
| 2023-11-24 | 10.09 | 10.13 | 9.95 | 9.99 | 9.95 | qfq | 1,598,100 | 15,998,970 | -0.60% |
| 2023-11-23 | 9.96 | 10.07 | 9.96 | 10.05 | 10.01 | qfq | 1,552,200 | 15,551,011 | 1.01% |
| 2023-11-22 | 10.00 | 10.09 | 9.94 | 9.95 | 9.91 | qfq | 1,935,200 | 19,363,806 | -0.50% |
| 2023-11-21 | 10.07 | 10.12 | 10.00 | 10.00 | 9.96 | qfq | 1,639,000 | 16,470,595 | -0.99% |
| 2023-11-20 | 10.04 | 10.11 | 9.99 | 10.10 | 10.06 | qfq | 1,607,809 | 16,156,861 | 0.40% |
| 2023-11-17 | 9.94 | 10.07 | 9.92 | 10.06 | 10.02 | qfq | 1,596,735 | 15,979,673 | 1.00% |
| 2023-11-16 | 10.03 | 10.09 | 9.96 | 9.96 | 9.92 | qfq | 1,870,626 | 18,742,092 | -0.80% |
| 2023-11-15 | 10.00 | 10.06 | 9.94 | 10.04 | 10.00 | qfq | 1,912,400 | 19,141,700 | 0.50% |
| 2023-11-14 | 9.92 | 10.00 | 9.89 | 9.99 | 9.95 | qfq | 1,731,819 | 17,224,594 | 0.30% |
| 2023-11-13 | 9.94 | 9.96 | 9.83 | 9.96 | 9.92 | qfq | 2,126,700 | 21,011,417 | 0.50% |
| 2023-11-10 | 9.77 | 9.94 | 9.73 | 9.91 | 9.87 | qfq | 2,425,900 | 23,957,188 | 1.33% |
| 2023-11-09 | 9.77 | 9.87 | 9.75 | 9.78 | 9.74 | qfq | 2,277,988 | 22,384,497 | 0.41% |
| 2023-11-08 | 9.84 | 9.90 | 9.72 | 9.74 | 9.70 | qfq | 1,882,300 | 18,411,158 | -1.12% |
| 2023-11-07 | 9.89 | 9.90 | 9.75 | 9.85 | 9.81 | qfq | 1,683,100 | 16,554,305 | 0.00% |
| 2023-11-06 | 9.81 | 9.91 | 9.80 | 9.85 | 9.81 | qfq | 1,940,825 | 19,118,032 | 0.51% |
| 2023-11-03 | 9.91 | 9.91 | 9.76 | 9.80 | 9.76 | qfq | 1,593,600 | 15,637,489 | -0.31% |
| 2023-11-02 | 9.95 | 9.95 | 9.78 | 9.83 | 9.79 | qfq | 2,330,478 | 22,945,187 | -1.21% |
| 2023-11-01 | 9.97 | 9.98 | 9.84 | 9.95 | 9.91 | qfq | 2,662,065 | 26,470,902 | 0.30% |
| 2023-10-31 | 9.88 | 9.96 | 9.75 | 9.92 | 9.88 | qfq | 3,756,493 | 37,205,172 | 0.81% |
| 2023-10-30 | 9.67 | 9.92 | 9.67 | 9.84 | 9.80 | qfq | 2,792,899 | 27,513,372 | 0.61% |
| 2023-10-27 | 9.61 | 9.79 | 9.56 | 9.78 | 9.74 | qfq | 3,112,100 | 30,304,717 | 1.88% |
| 2023-10-26 | 9.70 | 9.72 | 9.48 | 9.60 | 9.56 | qfq | 2,860,162 | 27,334,602 | -0.10% |
| 2023-10-25 | 9.23 | 9.69 | 9.13 | 9.61 | 9.57 | qfq | 6,361,036 | 60,916,436 | 5.26% |
| 2023-10-24 | 8.98 | 9.15 | 8.74 | 9.13 | 9.09 | qfq | 2,278,347 | 20,471,296 | 3.75% |
| 2023-10-23 | 9.07 | 9.15 | 8.76 | 8.80 | 8.76 | qfq | 1,588,326 | 14,089,972 | -2.87% |
| 2023-10-20 | 9.11 | 9.22 | 9.03 | 9.06 | 9.02 | qfq | 1,432,643 | 13,051,784 | -0.44% |
| 2023-10-19 | 9.19 | 9.31 | 9.04 | 9.10 | 9.06 | qfq | 1,710,680 | 15,694,223 | -0.55% |
| 2023-10-18 | 9.37 | 9.37 | 9.14 | 9.15 | 9.11 | qfq | 1,611,392 | 14,840,156 | -2.35% |
| 2023-10-17 | 9.37 | 9.39 | 9.23 | 9.37 | 9.33 | qfq | 1,498,700 | 13,963,889 | 0.64% |
| 2023-10-16 | 9.46 | 9.46 | 9.28 | 9.31 | 9.27 | qfq | 1,624,200 | 15,182,096 | -1.17% |
| 2023-10-13 | 9.46 | 9.48 | 9.34 | 9.42 | 9.38 | qfq | 1,404,400 | 13,193,052 | -0.53% |
| 2023-10-12 | 9.31 | 9.48 | 9.25 | 9.47 | 9.43 | qfq | 1,699,100 | 15,927,129 | 1.18% |
| 2023-10-11 | 9.32 | 9.43 | 9.26 | 9.36 | 9.32 | qfq | 1,513,800 | 14,143,147 | 0.43% |
| 2023-10-10 | 9.25 | 9.44 | 9.25 | 9.32 | 9.28 | qfq | 1,780,500 | 16,658,688 | 0.76% |
| 2023-10-09 | 9.37 | 9.43 | 9.24 | 9.25 | 9.21 | qfq | 2,160,500 | 20,087,708 | -1.28% |
| 2023-09-28 | 9.30 | 9.41 | 9.30 | 9.37 | 9.33 | qfq | 1,491,000 | 13,975,241 | 0.97% |
| 2023-09-27 | 9.17 | 9.35 | 9.10 | 9.28 | 9.24 | qfq | 2,443,000 | 22,653,661 | 1.87% |
| 2023-09-26 | 9.32 | 9.32 | 9.10 | 9.11 | 9.07 | qfq | 2,091,300 | 19,154,062 | -2.04% |
| 2023-09-25 | 9.41 | 9.50 | 9.28 | 9.30 | 9.26 | qfq | 2,218,700 | 20,780,266 | -1.06% |
| 2023-09-22 | 9.42 | 9.46 | 9.25 | 9.40 | 9.36 | qfq | 4,067,100 | 38,066,406 | -1.26% |
| 2023-09-21 | 9.64 | 9.67 | 9.48 | 9.52 | 9.48 | qfq | 4,631,788 | 44,155,638 | -2.36% |
| 2023-09-20 | 9.71 | 9.93 | 9.46 | 9.75 | 9.71 | qfq | 7,316,804 | 71,543,374 | 1.56% |
| 2023-09-19 | 9.55 | 9.68 | 9.49 | 9.60 | 9.56 | qfq | 1,983,900 | 18,989,809 | 0.10% |
| 2023-09-18 | 9.58 | 9.68 | 9.45 | 9.59 | 9.55 | qfq | 1,454,400 | 13,949,676 | 0.63% |
| 2023-09-15 | 9.55 | 9.62 | 9.49 | 9.53 | 9.49 | qfq | 1,511,400 | 14,432,122 | 0.11% |
| 2023-09-14 | 9.62 | 9.62 | 9.47 | 9.52 | 9.48 | qfq | 1,516,660 | 14,462,915 | -0.94% |
| 2023-09-13 | 9.51 | 9.73 | 9.51 | 9.61 | 9.57 | qfq | 2,242,500 | 21,592,107 | 0.00% |
| 2023-09-12 | 9.65 | 9.70 | 9.59 | 9.61 | 9.57 | qfq | 1,839,100 | 17,711,611 | -1.13% |
| 2023-09-11 | 9.61 | 9.79 | 9.44 | 9.72 | 9.68 | qfq | 3,436,363 | 33,187,700 | 2.10% |
| 2023-09-08 | 9.53 | 9.59 | 9.48 | 9.52 | 9.48 | qfq | 1,375,100 | 13,107,001 | 0.00% |
| 2023-09-07 | 9.66 | 9.68 | 9.52 | 9.52 | 9.48 | qfq | 1,592,000 | 15,259,619 | -1.55% |
| 2023-09-06 | 9.50 | 9.67 | 9.49 | 9.67 | 9.63 | qfq | 2,145,300 | 20,657,091 | 0.83% |
| 2023-09-05 | 9.65 | 9.70 | 9.51 | 9.59 | 9.55 | qfq | 2,007,042 | 19,168,134 | -0.21% |
| 2023-09-04 | 9.40 | 9.61 | 9.34 | 9.61 | 9.57 | qfq | 3,054,200 | 29,045,513 | 2.89% |
| 2023-09-01 | 9.25 | 9.35 | 9.22 | 9.34 | 9.30 | qfq | 1,678,100 | 15,611,838 | 1.30% |
| 2023-08-31 | 9.18 | 9.29 | 9.18 | 9.22 | 9.18 | qfq | 1,114,301 | 10,279,611 | -0.11% |
| 2023-08-30 | 9.20 | 9.36 | 9.20 | 9.23 | 9.19 | qfq | 1,369,633 | 12,694,685 | -0.11% |
| 2023-08-29 | 9.08 | 9.26 | 9.02 | 9.24 | 9.20 | qfq | 1,996,500 | 18,315,742 | 1.54% |
| 2023-08-28 | 9.22 | 9.38 | 9.10 | 9.10 | 9.06 | qfq | 4,009,726 | 36,955,599 | 3.06% |
| 2023-08-25 | 8.87 | 9.11 | 8.80 | 8.83 | 8.79 | qfq | 1,842,300 | 16,498,104 | -0.56% |
| 2023-08-24 | 8.85 | 8.97 | 8.75 | 8.88 | 8.84 | qfq | 1,396,402 | 12,377,868 | 0.45% |
| 2023-08-23 | 9.00 | 9.00 | 8.81 | 8.84 | 8.80 | qfq | 1,298,115 | 11,537,912 | -1.56% |
| 2023-08-22 | 9.12 | 9.21 | 8.85 | 8.98 | 8.94 | qfq | 1,839,224 | 16,508,927 | -1.54% |
| 2023-08-21 | 9.19 | 9.34 | 9.06 | 9.12 | 9.08 | qfq | 1,130,000 | 10,380,105 | -0.76% |
| 2023-08-18 | 9.28 | 9.37 | 9.13 | 9.19 | 9.15 | qfq | 1,770,800 | 16,443,141 | -0.33% |
| 2023-08-17 | 9.22 | 9.25 | 8.97 | 9.22 | 9.18 | qfq | 1,243,600 | 11,335,153 | 1.32% |
| 2023-08-16 | 9.22 | 9.28 | 9.09 | 9.10 | 9.06 | qfq | 1,046,300 | 9,580,554 | -1.41% |
| 2023-08-15 | 9.28 | 9.37 | 9.17 | 9.23 | 9.19 | qfq | 1,134,233 | 10,501,069 | -0.22% |
| 2023-08-14 | 9.39 | 9.39 | 9.14 | 9.25 | 9.21 | qfq | 1,295,588 | 11,945,283 | -0.64% |
| 2023-08-11 | 9.51 | 9.52 | 9.31 | 9.31 | 9.27 | qfq | 1,535,046 | 14,439,339 | -2.41% |
| 2023-08-10 | 9.48 | 9.55 | 9.46 | 9.54 | 9.50 | qfq | 884,500 | 8,415,908 | 0.63% |
| 2023-08-09 | 9.59 | 9.59 | 9.46 | 9.48 | 9.44 | qfq | 1,427,807 | 13,546,674 | -1.15% |
| 2023-08-08 | 9.63 | 9.66 | 9.45 | 9.59 | 9.55 | qfq | 1,311,200 | 12,522,676 | 0.21% |
| 2023-08-07 | 9.60 | 9.62 | 9.50 | 9.57 | 9.53 | qfq | 1,372,000 | 13,104,479 | -0.62% |
| 2023-08-04 | 9.70 | 9.78 | 9.58 | 9.63 | 9.59 | qfq | 1,550,200 | 14,943,515 | -0.52% |
| 2023-08-03 | 9.71 | 9.71 | 9.57 | 9.68 | 9.64 | qfq | 1,387,100 | 13,365,136 | -0.21% |
| 2023-08-02 | 9.80 | 9.87 | 9.65 | 9.70 | 9.66 | qfq | 1,606,600 | 15,601,867 | -0.82% |
| 2023-08-01 | 9.80 | 9.80 | 9.69 | 9.78 | 9.74 | qfq | 1,521,224 | 14,817,972 | -0.31% |
| 2023-07-31 | 9.72 | 9.87 | 9.71 | 9.81 | 9.77 | qfq | 2,073,000 | 20,295,653 | 0.82% |
| 2023-07-28 | 9.60 | 9.79 | 9.58 | 9.73 | 9.69 | qfq | 2,732,200 | 26,516,954 | 0.00% |
| 2023-07-27 | 9.70 | 9.90 | 9.60 | 9.73 | 9.69 | qfq | 3,744,343 | 36,543,794 | -0.31% |
| 2023-07-26 | 9.55 | 9.83 | 9.51 | 9.76 | 9.72 | qfq | 3,658,900 | 35,427,453 | 1.88% |
| 2023-07-25 | 9.45 | 9.61 | 9.41 | 9.58 | 9.54 | qfq | 2,112,800 | 20,187,245 | 2.02% |
| 2023-07-24 | 9.56 | 9.58 | 9.36 | 9.39 | 9.35 | qfq | 1,273,000 | 11,994,687 | -1.37% |
| 2023-07-21 | 9.46 | 9.59 | 9.37 | 9.52 | 9.48 | qfq | 1,689,600 | 16,076,545 | 0.42% |
| 2023-07-20 | 9.44 | 9.53 | 9.38 | 9.48 | 9.44 | qfq | 1,618,100 | 15,344,232 | 0.32% |
| 2023-07-19 | 9.43 | 9.53 | 9.33 | 9.45 | 9.41 | qfq | 1,293,986 | 12,187,604 | -0.21% |
| 2023-07-18 | 9.33 | 9.49 | 9.26 | 9.47 | 9.43 | qfq | 1,918,971 | 18,056,413 | 1.72% |