RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
金鹰重工301048.SZ
最近收盘价8.712026-07-17
最近交易日2026-07-17
成交量（股）4,929,378
成交额（元）43,518,344
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 |
|---|---|---|---|---|---|---|---|
| 2025-06-27 | 2025-07-07 | cash_dividend | 0.0621171 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-18 | 2024-07-25 | cash_dividend | 0.0489899 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 8.92 | 9.06 | 8.63 | 8.71 | 8.71 | qfq | 4,929,378 | 43,518,344 | -2.24% |
| 2026-07-16 | 8.84 | 8.99 | 8.73 | 8.91 | 8.91 | qfq | 3,512,663 | 31,212,809 | 0.34% |
| 2026-07-15 | 8.63 | 8.95 | 8.63 | 8.88 | 8.88 | qfq | 3,634,890 | 32,174,702 | 1.95% |
| 2026-07-14 | 8.56 | 8.71 | 8.40 | 8.71 | 8.71 | qfq | 3,831,312 | 32,934,806 | 3.08% |
| 2026-07-13 | 8.66 | 8.71 | 8.36 | 8.45 | 8.45 | qfq | 3,682,000 | 31,189,275 | -2.87% |
| 2026-07-10 | 8.59 | 8.85 | 8.43 | 8.70 | 8.70 | qfq | 3,382,300 | 29,376,087 | 1.75% |
| 2026-07-09 | 8.63 | 8.68 | 8.39 | 8.55 | 8.55 | qfq | 3,120,000 | 26,581,345 | -0.93% |
| 2026-07-08 | 8.75 | 8.80 | 8.57 | 8.63 | 8.63 | qfq | 2,635,569 | 22,857,040 | -1.48% |
| 2026-07-07 | 9.02 | 9.03 | 8.74 | 8.76 | 8.76 | qfq | 3,518,600 | 31,150,083 | -3.10% |
| 2026-07-06 | 8.98 | 9.13 | 8.93 | 9.04 | 9.04 | qfq | 4,399,338 | 39,764,622 | 0.56% |
| 2026-07-03 | 8.90 | 9.06 | 8.86 | 8.99 | 8.99 | qfq | 4,489,797 | 40,296,726 | 2.28% |
| 2026-07-02 | 8.86 | 8.96 | 8.76 | 8.79 | 8.79 | qfq | 4,058,316 | 35,967,458 | -0.90% |
| 2026-07-01 | 8.65 | 8.98 | 8.64 | 8.87 | 8.87 | qfq | 5,167,678 | 45,625,051 | 3.02% |
| 2026-06-30 | 8.53 | 8.67 | 8.44 | 8.61 | 8.61 | qfq | 2,928,102 | 25,091,006 | 0.35% |
| 2026-06-29 | 8.50 | 8.68 | 8.30 | 8.58 | 8.58 | qfq | 4,227,198 | 35,917,024 | 0.12% |
| 2026-06-26 | 8.67 | 8.73 | 8.52 | 8.57 | 8.57 | qfq | 3,349,805 | 28,834,085 | -2.06% |
| 2026-06-25 | 8.90 | 8.93 | 8.67 | 8.75 | 8.75 | qfq | 3,505,253 | 30,658,713 | -1.35% |
| 2026-06-24 | 9.23 | 9.23 | 8.84 | 8.87 | 8.87 | qfq | 4,573,473 | 40,969,064 | -3.69% |
| 2026-06-23 | 9.02 | 9.33 | 9.02 | 9.21 | 9.21 | qfq | 4,769,000 | 43,983,996 | 1.32% |
| 2026-06-22 | 8.94 | 9.11 | 8.62 | 9.09 | 9.09 | qfq | 5,266,400 | 46,533,502 | 1.11% |
| 2026-06-18 | 9.00 | 9.03 | 8.88 | 8.99 | 8.99 | qfq | 3,496,600 | 31,311,231 | -0.55% |
| 2026-06-17 | 9.19 | 9.19 | 8.93 | 9.04 | 9.04 | qfq | 4,481,478 | 40,455,730 | -1.63% |
| 2026-06-16 | 9.22 | 9.29 | 9.12 | 9.19 | 9.19 | qfq | 2,967,736 | 27,282,933 | -0.22% |
| 2026-06-15 | 9.15 | 9.37 | 9.15 | 9.21 | 9.21 | qfq | 3,695,877 | 34,174,599 | 0.77% |
| 2026-06-12 | 8.99 | 9.19 | 8.91 | 9.14 | 9.14 | qfq | 3,984,100 | 36,233,470 | 2.70% |
| 2026-06-11 | 8.96 | 9.03 | 8.80 | 8.90 | 8.90 | qfq | 3,200,600 | 28,462,872 | -1.33% |
| 2026-06-10 | 9.14 | 9.19 | 8.90 | 9.02 | 9.02 | qfq | 3,604,100 | 32,445,916 | -1.74% |
| 2026-06-09 | 9.14 | 9.27 | 9.09 | 9.18 | 9.18 | qfq | 3,593,700 | 32,959,434 | 0.33% |
| 2026-06-08 | 9.40 | 9.44 | 9.01 | 9.15 | 9.15 | qfq | 4,849,700 | 44,693,739 | -3.48% |
| 2026-06-05 | 9.35 | 9.58 | 9.32 | 9.48 | 9.48 | qfq | 3,523,700 | 33,280,778 | 0.96% |
| 2026-06-04 | 9.51 | 9.53 | 9.33 | 9.39 | 9.39 | qfq | 3,784,600 | 35,554,690 | -1.16% |
| 2026-06-03 | 9.63 | 9.65 | 9.45 | 9.50 | 9.50 | qfq | 3,326,977 | 31,717,582 | -1.35% |
| 2026-06-02 | 9.91 | 9.91 | 9.58 | 9.63 | 9.63 | qfq | 4,486,230 | 43,365,905 | -2.92% |
| 2026-06-01 | 9.73 | 9.95 | 9.61 | 9.92 | 9.92 | qfq | 4,906,836 | 48,373,396 | 2.16% |
| 2026-05-29 | 9.82 | 9.90 | 9.70 | 9.71 | 9.71 | qfq | 5,204,000 | 50,989,987 | -0.82% |
| 2026-05-28 | 9.75 | 9.88 | 9.57 | 9.79 | 9.79 | qfq | 5,717,304 | 55,774,995 | -0.10% |
| 2026-05-27 | 10.10 | 10.30 | 9.73 | 9.80 | 9.80 | qfq | 5,606,500 | 55,449,047 | -3.07% |
| 2026-05-26 | 10.40 | 10.47 | 9.96 | 10.11 | 10.11 | qfq | 6,202,600 | 62,901,555 | -2.98% |
| 2026-05-25 | 10.53 | 10.62 | 10.31 | 10.42 | 10.42 | qfq | 3,441,500 | 35,826,719 | -1.04% |
| 2026-05-22 | 10.40 | 10.58 | 10.39 | 10.53 | 10.53 | qfq | 4,020,500 | 42,135,781 | 1.35% |
| 2026-05-21 | 10.84 | 10.98 | 10.37 | 10.39 | 10.39 | qfq | 5,766,352 | 61,618,058 | -3.80% |
| 2026-05-20 | 10.90 | 10.96 | 10.71 | 10.80 | 10.80 | qfq | 4,385,615 | 47,349,161 | -1.46% |
| 2026-05-19 | 10.77 | 11.04 | 10.71 | 10.96 | 10.96 | qfq | 5,294,788 | 57,763,733 | 1.86% |
| 2026-05-18 | 10.80 | 10.88 | 10.66 | 10.76 | 10.76 | qfq | 4,125,285 | 44,403,634 | -0.92% |
| 2026-05-15 | 10.93 | 11.02 | 10.77 | 10.86 | 10.86 | qfq | 4,291,020 | 46,748,322 | -0.55% |
| 2026-05-14 | 11.17 | 11.18 | 10.92 | 10.92 | 10.92 | qfq | 4,769,500 | 52,594,513 | -2.06% |
| 2026-05-13 | 11.15 | 11.23 | 10.96 | 11.15 | 11.15 | qfq | 5,326,700 | 59,319,183 | 0.90% |
| 2026-05-12 | 11.26 | 11.34 | 11.02 | 11.05 | 11.05 | qfq | 5,577,978 | 62,075,450 | -2.13% |
| 2026-05-11 | 11.22 | 11.31 | 11.10 | 11.29 | 11.29 | qfq | 7,420,000 | 83,168,610 | 0.62% |
| 2026-05-08 | 11.09 | 11.23 | 11.02 | 11.22 | 11.22 | qfq | 6,823,115 | 76,021,261 | 1.08% |
| 2026-05-07 | 11.08 | 11.19 | 11.03 | 11.10 | 11.10 | qfq | 6,890,268 | 76,606,463 | 0.18% |
| 2026-05-06 | 10.90 | 11.20 | 10.87 | 11.08 | 11.08 | qfq | 8,139,968 | 89,609,776 | 1.37% |
| 2026-04-30 | 10.70 | 11.00 | 10.70 | 10.93 | 10.93 | qfq | 8,969,110 | 97,961,864 | 2.05% |
| 2026-04-29 | 10.51 | 10.77 | 10.51 | 10.71 | 10.71 | qfq | 8,574,990 | 91,612,052 | 3.58% |
| 2026-04-28 | 10.55 | 10.56 | 10.25 | 10.34 | 10.34 | qfq | 7,240,699 | 75,193,314 | -2.82% |
| 2026-04-27 | 10.58 | 10.68 | 10.48 | 10.64 | 10.64 | qfq | 5,299,400 | 56,122,495 | 1.04% |
| 2026-04-24 | 10.69 | 10.73 | 10.43 | 10.53 | 10.53 | qfq | 6,417,467 | 67,547,993 | -1.40% |
| 2026-04-23 | 10.82 | 10.89 | 10.64 | 10.68 | 10.68 | qfq | 6,515,632 | 69,837,347 | -1.57% |
| 2026-04-22 | 10.83 | 10.94 | 10.81 | 10.85 | 10.85 | qfq | 6,561,810 | 71,301,236 | -0.73% |
| 2026-04-21 | 11.05 | 11.09 | 10.78 | 10.93 | 10.93 | qfq | 8,453,300 | 91,994,637 | -1.53% |
| 2026-04-20 | 10.92 | 11.10 | 10.81 | 11.10 | 11.10 | qfq | 11,139,789 | 122,262,630 | 1.56% |
| 2026-04-17 | 10.83 | 10.95 | 10.66 | 10.93 | 10.93 | qfq | 12,069,450 | 130,397,169 | 0.09% |
| 2026-04-16 | 10.91 | 10.95 | 10.77 | 10.92 | 10.92 | qfq | 10,612,795 | 115,143,593 | -0.27% |
| 2026-04-15 | 10.85 | 11.10 | 10.84 | 10.95 | 10.95 | qfq | 13,184,798 | 144,805,725 | 0.83% |
| 2026-04-14 | 10.82 | 10.91 | 10.68 | 10.86 | 10.86 | qfq | 10,561,872 | 114,012,973 | 1.02% |
| 2026-04-13 | 10.67 | 10.75 | 10.55 | 10.75 | 10.75 | qfq | 12,728,112 | 135,795,787 | -1.01% |
| 2026-04-10 | 11.07 | 11.23 | 10.81 | 10.86 | 10.86 | qfq | 17,198,027 | 188,695,183 | 0.09% |
| 2026-04-09 | 11.01 | 11.37 | 10.84 | 10.85 | 10.85 | qfq | 21,110,377 | 232,877,968 | -3.90% |
| 2026-04-08 | 10.91 | 11.41 | 10.87 | 11.29 | 11.29 | qfq | 25,906,193 | 289,371,196 | 4.83% |
| 2026-04-07 | 10.91 | 10.99 | 10.52 | 10.77 | 10.77 | qfq | 19,233,269 | 206,736,264 | -2.53% |
| 2026-04-03 | 11.82 | 11.85 | 10.97 | 11.05 | 11.05 | qfq | 27,839,439 | 312,696,871 | -6.91% |
| 2026-04-02 | 12.23 | 12.29 | 11.76 | 11.87 | 11.87 | qfq | 33,382,171 | 398,516,437 | -4.12% |
| 2026-04-01 | 13.00 | 13.57 | 12.11 | 12.38 | 12.38 | qfq | 59,691,337 | 754,595,975 | -5.42% |
| 2026-03-31 | 10.81 | 13.09 | 10.81 | 13.09 | 13.09 | qfq | 49,130,691 | 612,448,141 | 19.98% |
| 2026-03-30 | 10.00 | 11.85 | 9.98 | 10.91 | 10.91 | qfq | 17,303,883 | 191,027,927 | 7.70% |
| 2026-03-27 | 9.96 | 10.16 | 9.95 | 10.13 | 10.13 | qfq | 2,370,329 | 23,921,145 | 0.50% |
| 2026-03-26 | 10.20 | 10.35 | 10.04 | 10.08 | 10.08 | qfq | 2,929,200 | 29,779,872 | -1.18% |
| 2026-03-25 | 10.11 | 10.23 | 10.06 | 10.20 | 10.20 | qfq | 3,732,329 | 37,910,836 | 0.99% |
| 2026-03-24 | 9.84 | 10.11 | 9.71 | 10.10 | 10.10 | qfq | 4,188,314 | 41,518,913 | 4.45% |
| 2026-03-23 | 10.10 | 10.16 | 9.55 | 9.67 | 9.67 | qfq | 6,057,443 | 59,778,390 | -6.21% |
| 2026-03-20 | 10.57 | 10.66 | 10.30 | 10.31 | 10.31 | qfq | 3,662,112 | 38,230,445 | -2.55% |
| 2026-03-19 | 10.78 | 10.85 | 10.53 | 10.58 | 10.58 | qfq | 3,502,800 | 37,297,238 | -2.67% |
| 2026-03-18 | 10.85 | 10.95 | 10.72 | 10.87 | 10.87 | qfq | 2,628,147 | 28,415,569 | 0.46% |
| 2026-03-17 | 11.07 | 11.14 | 10.82 | 10.82 | 10.82 | qfq | 3,553,800 | 39,038,377 | -1.90% |
| 2026-03-16 | 11.21 | 11.25 | 10.98 | 11.03 | 11.03 | qfq | 3,726,500 | 41,260,334 | -1.52% |
| 2026-03-13 | 11.20 | 11.48 | 11.13 | 11.20 | 11.20 | qfq | 3,220,500 | 36,392,503 | -0.36% |
| 2026-03-12 | 11.38 | 11.43 | 11.22 | 11.24 | 11.24 | qfq | 2,652,767 | 29,993,862 | -1.49% |
| 2026-03-11 | 11.34 | 11.42 | 11.31 | 11.41 | 11.41 | qfq | 2,677,500 | 30,416,427 | 0.62% |
| 2026-03-10 | 11.30 | 11.35 | 11.21 | 11.34 | 11.34 | qfq | 2,702,067 | 30,547,599 | 1.61% |
| 2026-03-09 | 11.22 | 11.34 | 11.10 | 11.16 | 11.16 | qfq | 3,539,400 | 39,608,377 | -1.76% |
| 2026-03-06 | 11.09 | 11.38 | 11.03 | 11.36 | 11.36 | qfq | 3,644,424 | 41,107,886 | 2.62% |
| 2026-03-05 | 11.06 | 11.18 | 11.01 | 11.07 | 11.07 | qfq | 3,625,700 | 40,246,763 | 1.19% |
| 2026-03-04 | 11.13 | 11.26 | 10.82 | 10.94 | 10.94 | qfq | 5,881,500 | 64,669,980 | -2.58% |
| 2026-03-03 | 11.53 | 11.72 | 11.21 | 11.23 | 11.23 | qfq | 5,470,021 | 62,783,977 | -2.60% |
| 2026-03-02 | 11.65 | 11.76 | 11.45 | 11.53 | 11.53 | qfq | 4,024,319 | 46,669,539 | -2.12% |
| 2026-02-27 | 11.62 | 11.79 | 11.62 | 11.78 | 11.78 | qfq | 3,723,400 | 43,673,114 | 0.86% |
| 2026-02-26 | 11.58 | 11.68 | 11.53 | 11.68 | 11.68 | qfq | 2,755,971 | 31,997,620 | 0.60% |
| 2026-02-25 | 11.60 | 11.67 | 11.52 | 11.61 | 11.61 | qfq | 2,687,000 | 31,230,155 | 0.52% |
| 2026-02-24 | 11.40 | 11.60 | 11.38 | 11.55 | 11.55 | qfq | 2,361,900 | 27,239,818 | 1.94% |
| 2026-02-13 | 11.51 | 11.57 | 11.33 | 11.33 | 11.33 | qfq | 2,994,400 | 34,285,201 | -1.39% |
| 2026-02-12 | 11.60 | 11.64 | 11.47 | 11.49 | 11.49 | qfq | 3,295,300 | 38,044,191 | -1.29% |
| 2026-02-11 | 11.65 | 11.68 | 11.55 | 11.64 | 11.64 | qfq | 2,177,088 | 25,327,640 | 0.34% |
| 2026-02-10 | 11.59 | 11.70 | 11.58 | 11.60 | 11.60 | qfq | 2,238,312 | 26,037,036 | -0.26% |
| 2026-02-09 | 11.60 | 11.68 | 11.57 | 11.63 | 11.63 | qfq | 2,855,600 | 33,199,090 | 1.04% |
| 2026-02-06 | 11.42 | 11.62 | 11.39 | 11.51 | 11.51 | qfq | 3,159,900 | 36,478,078 | 0.00% |
| 2026-02-05 | 11.73 | 11.79 | 11.51 | 11.51 | 11.51 | qfq | 3,838,000 | 44,653,827 | -2.04% |
| 2026-02-04 | 11.66 | 11.82 | 11.61 | 11.75 | 11.75 | qfq | 3,899,800 | 45,782,199 | 0.77% |
| 2026-02-03 | 11.55 | 11.66 | 11.52 | 11.66 | 11.66 | qfq | 3,171,110 | 36,800,060 | 1.30% |
| 2026-02-02 | 11.69 | 11.82 | 11.49 | 11.51 | 11.51 | qfq | 3,545,200 | 41,401,916 | -1.88% |
| 2026-01-30 | 11.72 | 11.83 | 11.54 | 11.73 | 11.73 | qfq | 3,944,688 | 46,125,199 | -0.26% |
| 2026-01-29 | 11.83 | 11.91 | 11.71 | 11.76 | 11.76 | qfq | 4,371,600 | 51,686,357 | -0.84% |
| 2026-01-28 | 11.98 | 12.07 | 11.84 | 11.86 | 11.86 | qfq | 4,797,500 | 57,121,024 | -1.66% |
| 2026-01-27 | 12.04 | 12.08 | 11.66 | 12.06 | 12.06 | qfq | 5,420,432 | 64,322,255 | 0.17% |
| 2026-01-26 | 12.12 | 12.18 | 11.99 | 12.04 | 12.04 | qfq | 5,396,939 | 65,160,325 | -0.58% |
| 2026-01-23 | 12.00 | 12.11 | 11.96 | 12.11 | 12.11 | qfq | 4,738,471 | 57,030,742 | 0.75% |
| 2026-01-22 | 11.91 | 12.17 | 11.91 | 12.02 | 12.02 | qfq | 6,117,350 | 73,776,370 | 1.01% |
| 2026-01-21 | 11.80 | 11.92 | 11.77 | 11.90 | 11.90 | qfq | 3,636,800 | 43,145,830 | 0.42% |
| 2026-01-20 | 11.85 | 11.94 | 11.80 | 11.85 | 11.85 | qfq | 4,368,070 | 51,809,938 | -0.17% |
| 2026-01-19 | 11.72 | 11.88 | 11.72 | 11.87 | 11.87 | qfq | 4,734,400 | 56,060,154 | 1.19% |
| 2026-01-16 | 11.69 | 11.76 | 11.60 | 11.73 | 11.73 | qfq | 4,262,500 | 49,796,733 | 1.21% |
| 2026-01-15 | 11.60 | 11.67 | 11.40 | 11.59 | 11.59 | qfq | 5,315,801 | 61,443,970 | -0.43% |
| 2026-01-14 | 11.72 | 11.88 | 11.53 | 11.64 | 11.64 | qfq | 7,757,209 | 91,091,375 | -0.94% |
| 2026-01-13 | 11.86 | 11.88 | 11.73 | 11.75 | 11.75 | qfq | 5,493,568 | 64,745,244 | -1.09% |
| 2026-01-12 | 11.74 | 11.89 | 11.68 | 11.88 | 11.88 | qfq | 6,205,100 | 73,271,380 | 1.28% |
| 2026-01-09 | 11.75 | 11.76 | 11.63 | 11.73 | 11.73 | qfq | 4,638,139 | 54,294,117 | 0.09% |
| 2026-01-08 | 11.56 | 11.73 | 11.53 | 11.72 | 11.72 | qfq | 5,348,361 | 62,424,529 | 1.03% |
| 2026-01-07 | 11.70 | 11.75 | 11.58 | 11.60 | 11.60 | qfq | 6,837,583 | 79,660,607 | -1.78% |
| 2026-01-06 | 11.51 | 12.07 | 11.47 | 11.81 | 11.81 | qfq | 10,855,762 | 127,805,547 | 2.61% |
| 2026-01-05 | 11.40 | 11.52 | 11.32 | 11.51 | 11.51 | qfq | 3,455,655 | 39,588,112 | 0.96% |
| 2025-12-31 | 11.48 | 11.48 | 11.27 | 11.40 | 11.40 | qfq | 2,774,506 | 31,551,019 | 0.18% |
| 2025-12-30 | 11.44 | 11.58 | 11.38 | 11.38 | 11.38 | qfq | 3,128,438 | 35,832,110 | -0.96% |
| 2025-12-29 | 11.46 | 11.65 | 11.42 | 11.49 | 11.49 | qfq | 2,556,800 | 29,486,818 | 0.17% |
| 2025-12-26 | 11.59 | 11.63 | 11.40 | 11.47 | 11.47 | qfq | 3,425,506 | 39,474,669 | -0.78% |
| 2025-12-25 | 11.56 | 11.69 | 11.49 | 11.56 | 11.56 | qfq | 2,810,887 | 32,600,816 | 0.00% |
| 2025-12-24 | 11.36 | 11.59 | 11.31 | 11.56 | 11.56 | qfq | 4,172,800 | 48,063,449 | 1.76% |
| 2025-12-23 | 11.49 | 11.56 | 11.35 | 11.36 | 11.36 | qfq | 2,761,600 | 31,568,319 | -1.05% |
| 2025-12-22 | 11.38 | 11.54 | 11.30 | 11.48 | 11.48 | qfq | 3,723,000 | 42,758,719 | 0.88% |
| 2025-12-19 | 11.14 | 11.40 | 11.10 | 11.38 | 11.38 | qfq | 3,819,400 | 43,322,249 | 2.06% |
| 2025-12-18 | 11.00 | 11.26 | 11.00 | 11.15 | 11.15 | qfq | 2,451,600 | 27,391,059 | 0.36% |
| 2025-12-17 | 11.15 | 11.23 | 10.87 | 11.11 | 11.11 | qfq | 3,959,299 | 43,619,520 | -0.36% |
| 2025-12-16 | 11.26 | 11.26 | 11.06 | 11.15 | 11.15 | qfq | 2,843,286 | 31,693,558 | -0.98% |
| 2025-12-15 | 11.25 | 11.35 | 11.18 | 11.26 | 11.26 | qfq | 2,677,593 | 30,203,090 | 0.09% |
| 2025-12-12 | 11.11 | 11.37 | 11.11 | 11.25 | 11.25 | qfq | 3,341,982 | 37,637,140 | 1.26% |
| 2025-12-11 | 11.27 | 11.33 | 11.09 | 11.11 | 11.11 | qfq | 3,758,700 | 42,070,558 | -1.59% |
| 2025-12-10 | 11.34 | 11.36 | 11.19 | 11.29 | 11.29 | qfq | 3,469,600 | 39,071,684 | -0.18% |
| 2025-12-09 | 11.50 | 11.57 | 11.30 | 11.31 | 11.31 | qfq | 3,432,300 | 39,170,462 | -2.08% |
| 2025-12-08 | 11.51 | 11.65 | 11.50 | 11.55 | 11.55 | qfq | 3,173,200 | 36,776,731 | 0.43% |
| 2025-12-05 | 11.35 | 11.51 | 11.28 | 11.50 | 11.50 | qfq | 3,927,388 | 44,854,970 | 1.32% |
| 2025-12-04 | 11.51 | 11.52 | 11.32 | 11.35 | 11.35 | qfq | 3,665,500 | 41,750,261 | -1.22% |
| 2025-12-03 | 11.52 | 11.58 | 11.41 | 11.49 | 11.49 | qfq | 2,940,565 | 33,750,518 | -0.43% |
| 2025-12-02 | 11.70 | 11.78 | 11.52 | 11.54 | 11.54 | qfq | 4,124,186 | 47,780,156 | -1.79% |
| 2025-12-01 | 11.77 | 11.86 | 11.72 | 11.75 | 11.75 | qfq | 3,933,400 | 46,353,442 | -0.59% |
| 2025-11-28 | 11.63 | 11.84 | 11.60 | 11.82 | 11.82 | qfq | 3,558,000 | 41,808,277 | 1.03% |
| 2025-11-27 | 11.76 | 11.86 | 11.61 | 11.70 | 11.70 | qfq | 5,208,414 | 61,073,248 | -0.93% |
| 2025-11-26 | 12.00 | 12.18 | 11.80 | 11.81 | 11.81 | qfq | 6,324,581 | 75,998,625 | -0.84% |
| 2025-11-25 | 11.95 | 12.08 | 11.89 | 11.91 | 11.91 | qfq | 4,948,165 | 59,249,658 | -0.50% |
| 2025-11-24 | 11.85 | 12.04 | 11.77 | 11.97 | 11.97 | qfq | 5,430,712 | 64,679,259 | 2.40% |
| 2025-11-21 | 11.91 | 12.07 | 11.68 | 11.69 | 11.69 | qfq | 6,999,300 | 83,035,649 | -2.99% |
| 2025-11-20 | 12.25 | 12.28 | 11.86 | 12.05 | 12.05 | qfq | 5,477,413 | 65,731,824 | 1.26% |
| 2025-11-19 | 12.20 | 12.25 | 11.86 | 11.90 | 11.90 | qfq | 7,679,746 | 91,961,078 | -1.98% |
| 2025-11-18 | 12.70 | 12.70 | 12.02 | 12.14 | 12.14 | qfq | 13,482,546 | 165,357,480 | -4.93% |
| 2025-11-17 | 12.83 | 12.96 | 12.75 | 12.77 | 12.77 | qfq | 11,783,000 | 151,318,865 | -3.40% |
| 2025-11-14 | 13.17 | 13.58 | 12.98 | 13.22 | 13.22 | qfq | 17,939,821 | 237,464,618 | -0.30% |
| 2025-11-13 | 13.41 | 13.48 | 13.12 | 13.26 | 13.26 | qfq | 15,934,313 | 210,628,218 | -1.12% |
| 2025-11-12 | 12.94 | 13.43 | 12.82 | 13.41 | 13.41 | qfq | 25,311,796 | 333,388,984 | 2.68% |
| 2025-11-11 | 12.76 | 13.50 | 12.67 | 13.06 | 13.06 | qfq | 23,652,189 | 310,176,986 | 3.00% |
| 2025-11-10 | 12.80 | 12.94 | 12.55 | 12.68 | 12.68 | qfq | 12,676,389 | 161,270,084 | -1.17% |
| 2025-11-07 | 12.40 | 12.89 | 12.40 | 12.83 | 12.83 | qfq | 16,120,522 | 205,605,718 | 2.89% |
| 2025-11-06 | 12.60 | 12.62 | 12.43 | 12.47 | 12.47 | qfq | 6,439,174 | 80,505,462 | -1.03% |
| 2025-11-05 | 12.38 | 12.80 | 12.35 | 12.60 | 12.60 | qfq | 8,158,900 | 102,311,428 | 0.48% |
| 2025-11-04 | 12.65 | 12.73 | 12.31 | 12.54 | 12.54 | qfq | 8,300,883 | 103,936,398 | -1.65% |
| 2025-11-03 | 12.57 | 12.88 | 12.46 | 12.75 | 12.75 | qfq | 8,770,469 | 110,776,644 | 0.47% |
| 2025-10-31 | 12.92 | 12.95 | 12.66 | 12.69 | 12.69 | qfq | 13,460,328 | 171,844,701 | -2.98% |
| 2025-10-30 | 12.62 | 13.29 | 12.47 | 13.08 | 13.08 | qfq | 23,213,908 | 298,947,044 | 4.06% |
| 2025-10-29 | 12.35 | 12.66 | 12.25 | 12.57 | 12.57 | qfq | 12,322,055 | 153,954,791 | 1.37% |
| 2025-10-28 | 12.38 | 12.55 | 12.22 | 12.40 | 12.40 | qfq | 7,578,343 | 94,112,327 | -0.56% |
| 2025-10-27 | 12.30 | 12.62 | 12.21 | 12.47 | 12.47 | qfq | 10,551,463 | 131,026,703 | 1.55% |
| 2025-10-24 | 12.30 | 12.51 | 12.25 | 12.28 | 12.28 | qfq | 8,243,737 | 101,702,375 | -0.65% |
| 2025-10-23 | 12.46 | 12.59 | 12.16 | 12.36 | 12.36 | qfq | 9,613,841 | 117,956,083 | -1.12% |
| 2025-10-22 | 12.58 | 12.92 | 12.47 | 12.50 | 12.50 | qfq | 19,562,200 | 247,811,171 | -1.11% |
| 2025-10-21 | 11.65 | 12.86 | 11.65 | 12.64 | 12.64 | qfq | 22,424,494 | 277,602,151 | 8.50% |
| 2025-10-20 | 11.59 | 11.74 | 11.56 | 11.65 | 11.65 | qfq | 3,157,600 | 36,753,515 | 1.48% |
| 2025-10-17 | 11.78 | 11.80 | 11.48 | 11.48 | 11.48 | qfq | 4,830,601 | 56,145,749 | -2.55% |
| 2025-10-16 | 12.04 | 12.11 | 11.72 | 11.78 | 11.78 | qfq | 4,928,145 | 58,533,981 | -2.40% |
| 2025-10-15 | 11.87 | 12.12 | 11.86 | 12.07 | 12.07 | qfq | 4,799,200 | 57,610,984 | 1.26% |
| 2025-10-14 | 11.94 | 12.08 | 11.86 | 11.92 | 11.92 | qfq | 6,396,590 | 76,598,190 | -0.25% |
| 2025-10-13 | 11.50 | 12.01 | 11.39 | 11.95 | 11.95 | qfq | 7,061,100 | 83,356,866 | -0.99% |
| 2025-10-10 | 11.94 | 12.17 | 11.80 | 12.07 | 12.07 | qfq | 8,387,100 | 100,972,474 | 1.68% |
| 2025-10-09 | 11.70 | 11.92 | 11.69 | 11.87 | 11.87 | qfq | 4,865,322 | 57,693,376 | 1.28% |
| 2025-09-30 | 11.72 | 11.88 | 11.69 | 11.72 | 11.72 | qfq | 3,566,651 | 41,960,726 | -0.09% |
| 2025-09-29 | 11.65 | 11.76 | 11.45 | 11.73 | 11.73 | qfq | 4,808,651 | 55,971,612 | 0.86% |
| 2025-09-26 | 11.67 | 11.88 | 11.61 | 11.63 | 11.63 | qfq | 4,900,100 | 57,627,349 | -0.34% |
| 2025-09-25 | 11.99 | 12.00 | 11.66 | 11.67 | 11.67 | qfq | 7,620,292 | 89,938,394 | -2.99% |
| 2025-09-24 | 12.01 | 12.15 | 11.97 | 12.03 | 12.03 | qfq | 5,650,600 | 68,013,709 | -0.66% |
| 2025-09-23 | 12.22 | 12.27 | 11.71 | 12.11 | 12.11 | qfq | 7,444,100 | 89,074,252 | -1.54% |
| 2025-09-22 | 12.22 | 12.30 | 12.04 | 12.30 | 12.30 | qfq | 5,624,000 | 68,392,970 | 0.57% |
| 2025-09-19 | 12.26 | 12.49 | 12.21 | 12.23 | 12.23 | qfq | 5,292,819 | 65,253,572 | -0.24% |
| 2025-09-18 | 12.68 | 12.70 | 12.18 | 12.26 | 12.26 | qfq | 9,969,120 | 124,291,250 | -3.31% |
| 2025-09-17 | 12.88 | 12.89 | 12.64 | 12.68 | 12.68 | qfq | 7,508,900 | 95,332,432 | -1.63% |
| 2025-09-16 | 12.98 | 12.98 | 12.72 | 12.89 | 12.89 | qfq | 9,897,971 | 127,201,622 | -0.77% |
| 2025-09-15 | 12.69 | 13.03 | 12.57 | 12.99 | 12.99 | qfq | 14,452,254 | 185,348,277 | 1.96% |
| 2025-09-12 | 12.36 | 12.77 | 12.32 | 12.74 | 12.74 | qfq | 14,702,500 | 185,830,496 | 2.66% |
| 2025-09-11 | 12.27 | 12.41 | 12.14 | 12.41 | 12.41 | qfq | 6,710,800 | 82,475,809 | 0.57% |
| 2025-09-10 | 12.22 | 12.45 | 12.15 | 12.34 | 12.34 | qfq | 4,991,943 | 61,392,845 | 0.82% |
| 2025-09-09 | 12.39 | 12.43 | 12.16 | 12.24 | 12.24 | qfq | 5,310,500 | 65,286,186 | -1.53% |
| 2025-09-08 | 12.31 | 12.45 | 12.23 | 12.43 | 12.43 | qfq | 5,554,501 | 68,737,050 | 0.81% |
| 2025-09-05 | 12.12 | 12.33 | 11.99 | 12.33 | 12.33 | qfq | 5,662,124 | 69,155,605 | 2.32% |
| 2025-09-04 | 12.01 | 12.28 | 11.92 | 12.05 | 12.05 | qfq | 7,674,882 | 92,899,118 | 0.50% |
| 2025-09-03 | 12.38 | 12.46 | 11.95 | 11.99 | 11.99 | qfq | 6,336,200 | 77,105,849 | -3.15% |
| 2025-09-02 | 12.60 | 12.68 | 12.26 | 12.38 | 12.38 | qfq | 8,308,427 | 102,949,349 | -2.37% |
| 2025-09-01 | 12.50 | 12.81 | 12.49 | 12.68 | 12.68 | qfq | 7,257,587 | 91,713,331 | 0.63% |
| 2025-08-29 | 12.56 | 12.75 | 12.50 | 12.60 | 12.60 | qfq | 8,009,753 | 100,882,375 | -0.55% |
| 2025-08-28 | 12.45 | 12.70 | 11.90 | 12.67 | 12.67 | qfq | 13,990,570 | 172,420,893 | 1.77% |
| 2025-08-27 | 13.05 | 13.12 | 12.43 | 12.45 | 12.45 | qfq | 13,617,523 | 175,025,746 | -3.94% |
| 2025-08-26 | 13.10 | 13.10 | 12.88 | 12.96 | 12.96 | qfq | 10,239,246 | 132,665,894 | -1.22% |
| 2025-08-25 | 13.11 | 13.16 | 13.00 | 13.12 | 13.12 | qfq | 16,003,258 | 209,281,520 | -1.06% |
| 2025-08-22 | 13.12 | 13.27 | 13.07 | 13.26 | 13.26 | qfq | 19,847,384 | 261,436,426 | 2.79% |
| 2025-08-21 | 13.02 | 13.20 | 12.84 | 12.90 | 12.90 | qfq | 16,358,039 | 212,983,489 | -0.92% |
| 2025-08-20 | 12.95 | 13.02 | 12.80 | 13.02 | 13.02 | qfq | 13,428,155 | 173,602,183 | 0.00% |
| 2025-08-19 | 13.27 | 13.27 | 12.92 | 13.02 | 13.02 | qfq | 20,075,011 | 261,512,377 | -1.88% |
| 2025-08-18 | 12.91 | 13.45 | 12.87 | 13.27 | 13.27 | qfq | 27,728,085 | 364,464,501 | 2.31% |
| 2025-08-15 | 12.94 | 13.11 | 12.87 | 12.97 | 12.97 | qfq | 23,575,917 | 306,344,068 | 0.00% |
| 2025-08-14 | 13.98 | 13.98 | 12.97 | 12.97 | 12.97 | qfq | 40,414,612 | 536,295,891 | -7.75% |
| 2025-08-13 | 13.83 | 14.30 | 13.83 | 14.06 | 14.06 | qfq | 49,174,903 | 688,875,287 | -4.42% |
| 2025-08-12 | 15.20 | 15.99 | 14.44 | 14.71 | 14.71 | qfq | 62,865,627 | 946,340,168 | -2.78% |
| 2025-08-11 | 14.31 | 16.20 | 14.31 | 15.13 | 15.13 | qfq | 78,650,658 | 1,188,126,190 | 11.58% |
| 2025-08-08 | 11.29 | 13.56 | 11.25 | 13.56 | 13.56 | qfq | 47,093,915 | 582,126,571 | 20.00% |
| 2025-08-07 | 11.30 | 11.35 | 11.13 | 11.30 | 11.30 | qfq | 8,827,694 | 99,283,412 | 0.09% |
| 2025-08-06 | 11.27 | 11.40 | 11.21 | 11.29 | 11.29 | qfq | 8,067,300 | 90,945,391 | 0.00% |
| 2025-08-05 | 11.13 | 11.32 | 11.11 | 11.29 | 11.29 | qfq | 8,865,200 | 99,730,898 | 1.16% |
| 2025-08-04 | 10.85 | 11.25 | 10.81 | 11.16 | 11.16 | qfq | 7,718,700 | 85,571,521 | 2.10% |
| 2025-08-01 | 10.91 | 10.99 | 10.77 | 10.93 | 10.93 | qfq | 5,849,245 | 63,655,146 | -0.09% |
| 2025-07-31 | 11.25 | 11.25 | 10.90 | 10.94 | 10.94 | qfq | 9,048,291 | 100,012,323 | -3.19% |
| 2025-07-30 | 11.20 | 11.30 | 11.06 | 11.30 | 11.30 | qfq | 10,306,000 | 115,583,733 | 0.71% |
| 2025-07-29 | 11.08 | 11.43 | 11.03 | 11.22 | 11.22 | qfq | 12,502,344 | 140,074,994 | 0.99% |
| 2025-07-28 | 11.12 | 11.18 | 11.07 | 11.11 | 11.11 | qfq | 6,693,800 | 74,382,578 | -0.45% |
| 2025-07-25 | 11.35 | 11.46 | 11.14 | 11.16 | 11.16 | qfq | 10,833,200 | 121,529,351 | -1.67% |
| 2025-07-24 | 11.34 | 11.74 | 11.23 | 11.35 | 11.35 | qfq | 20,362,391 | 232,480,781 | 1.07% |
| 2025-07-23 | 11.42 | 11.57 | 11.12 | 11.23 | 11.23 | qfq | 23,260,422 | 263,762,460 | -1.32% |
| 2025-07-22 | 11.34 | 11.43 | 11.11 | 11.38 | 11.38 | qfq | 18,451,060 | 208,234,997 | 0.80% |
| 2025-07-21 | 10.63 | 11.29 | 10.63 | 11.29 | 11.29 | qfq | 24,756,590 | 274,595,226 | 5.61% |
| 2025-07-18 | 10.50 | 10.69 | 10.36 | 10.69 | 10.69 | qfq | 7,882,600 | 83,033,079 | 1.81% |
| 2025-07-17 | 10.50 | 10.53 | 10.43 | 10.50 | 10.50 | qfq | 3,802,377 | 39,888,540 | 0.19% |
| 2025-07-16 | 10.41 | 10.55 | 10.38 | 10.48 | 10.48 | qfq | 4,643,000 | 48,669,742 | 0.19% |
| 2025-07-15 | 10.79 | 10.86 | 10.34 | 10.46 | 10.46 | qfq | 11,454,700 | 120,412,159 | -3.59% |
| 2025-07-14 | 10.73 | 11.05 | 10.69 | 10.85 | 10.85 | qfq | 8,021,899 | 87,436,594 | 1.02% |
| 2025-07-11 | 10.90 | 10.92 | 10.60 | 10.74 | 10.74 | qfq | 9,789,400 | 104,914,091 | -1.92% |
| 2025-07-10 | 10.85 | 10.95 | 10.76 | 10.95 | 10.95 | qfq | 8,562,924 | 93,009,560 | 0.46% |
| 2025-07-09 | 11.15 | 11.15 | 10.88 | 10.90 | 10.90 | qfq | 10,993,201 | 121,120,628 | -2.24% |
| 2025-07-08 | 11.20 | 11.24 | 11.03 | 11.15 | 11.15 | qfq | 12,700,400 | 141,134,862 | -1.24% |
| 2025-07-07 | 10.76 | 11.34 | 10.76 | 11.29 | 11.29 | qfq | 18,005,838 | 200,942,712 | 4.06% |
| 2025-07-04 | 11.10 | 11.15 | 10.77 | 10.85 | 10.79 | qfq | 11,969,338 | 130,904,042 | -3.04% |
| 2025-07-03 | 11.05 | 11.35 | 10.90 | 11.19 | 11.13 | qfq | 17,413,238 | 194,495,709 | 1.73% |
| 2025-07-02 | 10.89 | 11.15 | 10.81 | 11.00 | 10.94 | qfq | 13,678,200 | 150,574,705 | 0.00% |
| 2025-07-01 | 11.00 | 11.05 | 10.75 | 11.00 | 10.94 | qfq | 11,748,700 | 128,227,501 | 0.36% |
| 2025-06-30 | 10.81 | 10.97 | 10.76 | 10.96 | 10.90 | qfq | 10,685,300 | 116,620,535 | 1.67% |
| 2025-06-27 | 10.85 | 10.92 | 10.74 | 10.78 | 10.72 | qfq | 10,239,400 | 110,751,649 | -0.46% |
| 2025-06-26 | 10.78 | 11.09 | 10.75 | 10.83 | 10.77 | qfq | 15,589,100 | 169,949,498 | -0.18% |
| 2025-06-25 | 10.66 | 11.00 | 10.60 | 10.85 | 10.79 | qfq | 16,765,400 | 182,484,906 | 1.50% |
| 2025-06-24 | 10.43 | 10.86 | 10.39 | 10.69 | 10.63 | qfq | 13,681,200 | 145,729,696 | 2.49% |
| 2025-06-23 | 10.17 | 10.48 | 10.17 | 10.43 | 10.37 | qfq | 8,748,500 | 90,607,787 | 1.46% |
| 2025-06-20 | 10.60 | 10.86 | 10.28 | 10.28 | 10.22 | qfq | 11,802,199 | 123,744,856 | 0.00% |
| 2025-06-19 | 10.62 | 10.74 | 10.21 | 10.28 | 10.22 | qfq | 12,695,238 | 132,622,795 | -4.37% |
| 2025-06-18 | 10.86 | 11.04 | 10.72 | 10.75 | 10.69 | qfq | 16,202,100 | 175,498,106 | -2.63% |
| 2025-06-17 | 10.55 | 11.18 | 10.31 | 11.04 | 10.98 | qfq | 21,183,302 | 226,508,214 | 4.45% |
| 2025-06-16 | 10.50 | 10.80 | 10.47 | 10.57 | 10.51 | qfq | 11,423,700 | 120,648,596 | 1.73% |
| 2025-06-13 | 10.40 | 10.57 | 10.30 | 10.39 | 10.33 | qfq | 12,483,810 | 130,068,902 | -0.86% |
| 2025-06-12 | 10.70 | 10.70 | 10.41 | 10.48 | 10.42 | qfq | 16,824,097 | 177,044,294 | -3.76% |
| 2025-06-11 | 10.91 | 11.19 | 10.73 | 10.89 | 10.83 | qfq | 22,173,127 | 241,090,838 | -1.80% |
| 2025-06-10 | 10.60 | 11.09 | 10.45 | 11.09 | 11.03 | qfq | 30,172,111 | 328,454,992 | 4.62% |
| 2025-06-09 | 10.67 | 10.68 | 10.48 | 10.60 | 10.54 | qfq | 12,226,539 | 129,053,378 | -0.56% |
| 2025-06-06 | 10.54 | 10.92 | 10.46 | 10.66 | 10.60 | qfq | 20,551,000 | 219,723,800 | 0.09% |
| 2025-06-05 | 10.00 | 10.65 | 9.87 | 10.65 | 10.59 | qfq | 26,696,041 | 277,668,839 | 6.08% |
| 2025-06-04 | 10.05 | 10.16 | 10.01 | 10.04 | 9.98 | qfq | 6,401,900 | 64,414,378 | -0.79% |
| 2025-06-03 | 10.02 | 10.24 | 9.96 | 10.12 | 10.06 | qfq | 7,878,700 | 79,449,603 | 0.60% |
| 2025-05-30 | 10.25 | 10.25 | 10.04 | 10.06 | 10.00 | qfq | 7,850,700 | 79,386,573 | -2.14% |
| 2025-05-29 | 10.21 | 10.29 | 10.10 | 10.28 | 10.22 | qfq | 10,148,300 | 103,774,468 | 0.69% |
| 2025-05-28 | 10.13 | 10.33 | 10.11 | 10.21 | 10.15 | qfq | 8,320,384 | 84,733,180 | -0.20% |
| 2025-05-27 | 9.92 | 10.23 | 9.90 | 10.23 | 10.17 | qfq | 13,392,605 | 135,778,461 | 3.13% |
| 2025-05-26 | 9.90 | 9.97 | 9.80 | 9.92 | 9.86 | qfq | 6,019,800 | 59,613,025 | 0.20% |
| 2025-05-23 | 10.04 | 10.22 | 9.88 | 9.90 | 9.84 | qfq | 10,868,000 | 109,402,929 | -1.98% |
| 2025-05-22 | 10.00 | 10.26 | 9.87 | 10.10 | 10.04 | qfq | 10,172,991 | 102,535,675 | 0.60% |
| 2025-05-21 | 10.13 | 10.15 | 9.97 | 10.04 | 9.98 | qfq | 6,620,910 | 66,526,511 | -1.28% |
| 2025-05-20 | 10.07 | 10.17 | 9.96 | 10.17 | 10.11 | qfq | 8,360,459 | 84,316,073 | 0.79% |
| 2025-05-19 | 10.01 | 10.10 | 9.97 | 10.09 | 10.03 | qfq | 8,167,100 | 82,103,912 | 0.70% |
| 2025-05-16 | 10.08 | 10.13 | 9.99 | 10.02 | 9.96 | qfq | 8,136,411 | 81,711,942 | -0.60% |
| 2025-05-15 | 10.18 | 10.19 | 10.01 | 10.08 | 10.02 | qfq | 10,769,010 | 108,646,723 | -1.08% |
| 2025-05-14 | 10.32 | 10.36 | 10.10 | 10.19 | 10.13 | qfq | 14,742,329 | 150,214,234 | -0.78% |
| 2025-05-13 | 10.52 | 10.67 | 10.23 | 10.27 | 10.21 | qfq | 24,254,464 | 251,842,591 | -2.56% |
| 2025-05-12 | 9.58 | 11.30 | 9.55 | 10.54 | 10.48 | qfq | 37,192,001 | 389,767,012 | 11.89% |
| 2025-05-09 | 9.59 | 9.65 | 9.40 | 9.42 | 9.37 | qfq | 6,658,600 | 63,031,338 | -2.28% |
| 2025-05-08 | 9.41 | 9.66 | 9.39 | 9.64 | 9.58 | qfq | 10,559,284 | 100,974,177 | 2.01% |
| 2025-05-07 | 9.46 | 9.52 | 9.34 | 9.45 | 9.40 | qfq | 8,708,946 | 82,183,597 | 0.96% |
| 2025-05-06 | 9.17 | 9.36 | 9.16 | 9.36 | 9.31 | qfq | 6,557,774 | 60,948,488 | 2.52% |
| 2025-04-30 | 9.15 | 9.25 | 9.12 | 9.13 | 9.08 | qfq | 5,485,600 | 50,383,288 | 0.00% |
| 2025-04-29 | 9.05 | 9.16 | 9.01 | 9.13 | 9.08 | qfq | 5,098,900 | 46,494,593 | -0.11% |
| 2025-04-28 | 9.30 | 9.33 | 9.08 | 9.14 | 9.09 | qfq | 6,316,200 | 57,799,192 | -1.30% |
| 2025-04-25 | 9.22 | 9.34 | 9.20 | 9.26 | 9.21 | qfq | 7,223,100 | 66,963,210 | 0.11% |
| 2025-04-24 | 9.39 | 9.47 | 9.18 | 9.25 | 9.20 | qfq | 11,887,800 | 110,622,928 | -2.01% |
| 2025-04-23 | 9.40 | 9.52 | 9.33 | 9.44 | 9.39 | qfq | 11,073,700 | 104,390,589 | 1.40% |
| 2025-04-22 | 9.42 | 9.56 | 9.31 | 9.31 | 9.26 | qfq | 13,076,468 | 123,302,706 | -1.38% |
| 2025-04-21 | 9.37 | 9.49 | 9.37 | 9.44 | 9.39 | qfq | 9,797,000 | 92,311,022 | 0.00% |
| 2025-04-18 | 9.90 | 9.93 | 9.39 | 9.44 | 9.39 | qfq | 17,341,507 | 165,717,845 | -5.51% |
| 2025-04-17 | 9.78 | 10.18 | 9.66 | 9.99 | 9.93 | qfq | 18,900,845 | 187,725,844 | 0.10% |
| 2025-04-16 | 10.37 | 10.49 | 9.85 | 9.98 | 9.92 | qfq | 22,411,393 | 225,982,266 | -3.76% |
| 2025-04-15 | 10.66 | 10.77 | 10.25 | 10.37 | 10.31 | qfq | 27,850,875 | 290,695,286 | -5.30% |
| 2025-04-14 | 10.36 | 11.01 | 10.36 | 10.95 | 10.89 | qfq | 44,387,575 | 474,262,063 | 4.39% |
| 2025-04-11 | 10.35 | 11.06 | 10.10 | 10.49 | 10.43 | qfq | 47,511,729 | 502,859,118 | 1.45% |
| 2025-04-10 | 10.50 | 11.50 | 10.21 | 10.34 | 10.28 | qfq | 62,146,225 | 668,335,727 | -0.58% |
| 2025-04-09 | 8.60 | 10.40 | 8.57 | 10.40 | 10.34 | qfq | 47,314,149 | 487,090,994 | 19.95% |
| 2025-04-08 | 8.22 | 9.05 | 8.22 | 8.67 | 8.62 | qfq | 13,955,521 | 120,341,655 | 7.57% |
| 2025-04-07 | 9.30 | 9.47 | 7.87 | 8.06 | 8.01 | qfq | 15,879,497 | 137,448,488 | -18.09% |
| 2025-04-03 | 9.20 | 10.10 | 9.20 | 9.84 | 9.78 | qfq | 18,974,659 | 185,361,360 | 6.03% |
| 2025-04-02 | 9.19 | 9.45 | 9.08 | 9.28 | 9.23 | qfq | 5,680,100 | 52,848,970 | 1.64% |
| 2025-04-01 | 8.95 | 9.20 | 8.95 | 9.13 | 9.08 | qfq | 4,629,600 | 42,302,246 | 2.01% |
| 2025-03-31 | 9.20 | 9.20 | 8.85 | 8.95 | 8.90 | qfq | 5,718,185 | 51,419,335 | -3.03% |
| 2025-03-28 | 9.54 | 9.58 | 9.18 | 9.23 | 9.18 | qfq | 7,374,629 | 68,924,810 | -3.65% |
| 2025-03-27 | 9.97 | 9.97 | 9.57 | 9.58 | 9.53 | qfq | 9,124,900 | 88,621,264 | -3.91% |
| 2025-03-26 | 9.65 | 9.99 | 9.55 | 9.97 | 9.91 | qfq | 13,824,238 | 135,416,732 | 1.63% |
| 2025-03-25 | 9.44 | 9.93 | 9.44 | 9.81 | 9.75 | qfq | 14,191,091 | 138,160,367 | 0.93% |
| 2025-03-24 | 9.97 | 10.39 | 9.39 | 9.72 | 9.66 | qfq | 16,506,166 | 161,220,086 | 1.14% |
| 2025-03-21 | 9.43 | 9.91 | 9.41 | 9.61 | 9.55 | qfq | 11,560,981 | 112,078,280 | 1.59% |
| 2025-03-20 | 9.36 | 9.57 | 9.32 | 9.46 | 9.41 | qfq | 5,461,559 | 51,742,162 | 1.18% |
| 2025-03-19 | 9.36 | 9.42 | 9.31 | 9.35 | 9.30 | qfq | 2,733,306 | 25,556,007 | -0.43% |
| 2025-03-18 | 9.39 | 9.43 | 9.35 | 9.39 | 9.34 | qfq | 2,635,154 | 24,724,278 | 0.00% |
| 2025-03-17 | 9.30 | 9.42 | 9.28 | 9.39 | 9.34 | qfq | 4,033,154 | 37,775,786 | 1.08% |
| 2025-03-14 | 9.12 | 9.30 | 9.11 | 9.29 | 9.24 | qfq | 4,260,185 | 39,344,665 | 1.64% |
| 2025-03-13 | 9.18 | 9.19 | 9.00 | 9.14 | 9.09 | qfq | 3,246,300 | 29,520,765 | -0.87% |
| 2025-03-12 | 9.16 | 9.23 | 9.14 | 9.22 | 9.17 | qfq | 2,860,426 | 26,292,715 | 0.66% |
| 2025-03-11 | 9.08 | 9.16 | 9.00 | 9.16 | 9.11 | qfq | 3,027,985 | 27,460,572 | 0.22% |
| 2025-03-10 | 9.04 | 9.18 | 9.04 | 9.14 | 9.09 | qfq | 2,615,824 | 23,851,348 | 1.11% |
| 2025-03-07 | 9.15 | 9.18 | 9.00 | 9.04 | 8.99 | qfq | 3,934,624 | 35,754,659 | -1.53% |
| 2025-03-06 | 9.15 | 9.23 | 9.13 | 9.18 | 9.13 | qfq | 3,741,000 | 34,370,939 | 0.22% |
| 2025-03-05 | 9.21 | 9.24 | 9.10 | 9.16 | 9.11 | qfq | 2,600,500 | 23,814,802 | -0.65% |
| 2025-03-04 | 9.00 | 9.24 | 9.00 | 9.22 | 9.17 | qfq | 3,058,200 | 28,052,783 | 1.77% |
| 2025-03-03 | 9.06 | 9.24 | 9.03 | 9.06 | 9.01 | qfq | 2,951,585 | 26,972,542 | 0.00% |
| 2025-02-28 | 9.22 | 9.28 | 9.01 | 9.06 | 9.01 | qfq | 4,153,076 | 37,901,556 | -2.37% |
| 2025-02-27 | 9.40 | 9.40 | 9.16 | 9.28 | 9.23 | qfq | 4,054,000 | 37,600,533 | -1.28% |
| 2025-02-26 | 9.27 | 9.44 | 9.27 | 9.40 | 9.35 | qfq | 4,259,652 | 39,954,423 | 1.08% |
| 2025-02-25 | 9.27 | 9.45 | 9.23 | 9.30 | 9.25 | qfq | 4,550,900 | 42,571,557 | -0.85% |
| 2025-02-24 | 9.24 | 9.48 | 9.18 | 9.38 | 9.33 | qfq | 6,577,300 | 61,485,793 | 1.41% |
| 2025-02-21 | 9.24 | 9.26 | 9.12 | 9.25 | 9.20 | qfq | 4,496,543 | 41,368,043 | -0.11% |
| 2025-02-20 | 9.37 | 9.42 | 9.22 | 9.26 | 9.21 | qfq | 6,156,600 | 57,157,739 | -1.91% |
| 2025-02-19 | 9.21 | 9.55 | 9.21 | 9.44 | 9.39 | qfq | 6,609,891 | 62,103,965 | 2.61% |
| 2025-02-18 | 9.42 | 9.62 | 9.17 | 9.20 | 9.15 | qfq | 8,942,200 | 84,155,501 | -2.75% |
| 2025-02-17 | 8.97 | 9.52 | 8.97 | 9.46 | 9.41 | qfq | 11,891,666 | 110,466,755 | 5.58% |
| 2025-02-14 | 8.96 | 9.03 | 8.93 | 8.96 | 8.91 | qfq | 3,164,300 | 28,407,759 | -0.11% |
| 2025-02-13 | 9.04 | 9.13 | 8.97 | 8.97 | 8.92 | qfq | 3,474,500 | 31,419,941 | -0.77% |
| 2025-02-12 | 8.92 | 9.04 | 8.90 | 9.04 | 8.99 | qfq | 3,455,685 | 31,002,126 | 1.01% |
| 2025-02-11 | 8.96 | 8.97 | 8.80 | 8.95 | 8.90 | qfq | 3,548,300 | 31,558,001 | -0.22% |
| 2025-02-10 | 8.88 | 8.97 | 8.88 | 8.97 | 8.92 | qfq | 3,677,856 | 32,858,112 | 0.79% |
| 2025-02-07 | 8.79 | 8.97 | 8.79 | 8.90 | 8.85 | qfq | 4,971,441 | 44,202,492 | 0.91% |
| 2025-02-06 | 8.73 | 8.82 | 8.65 | 8.82 | 8.77 | qfq | 4,461,186 | 39,067,094 | 0.92% |
| 2025-02-05 | 8.74 | 8.95 | 8.67 | 8.74 | 8.69 | qfq | 5,109,600 | 44,781,762 | 0.46% |
| 2025-01-27 | 8.74 | 8.86 | 8.70 | 8.70 | 8.65 | qfq | 2,891,093 | 25,360,092 | -0.34% |
| 2025-01-24 | 8.77 | 8.77 | 8.60 | 8.73 | 8.68 | qfq | 2,969,100 | 25,750,660 | 0.58% |
| 2025-01-23 | 8.66 | 8.82 | 8.66 | 8.68 | 8.63 | qfq | 4,106,493 | 35,947,724 | 0.70% |
| 2025-01-22 | 8.65 | 8.69 | 8.58 | 8.62 | 8.57 | qfq | 1,859,349 | 16,035,397 | -0.81% |
| 2025-01-21 | 8.74 | 8.77 | 8.59 | 8.69 | 8.64 | qfq | 2,677,693 | 23,195,247 | -0.11% |
| 2025-01-20 | 8.63 | 8.73 | 8.59 | 8.70 | 8.65 | qfq | 3,315,805 | 28,766,558 | 1.28% |
| 2025-01-17 | 8.55 | 8.62 | 8.50 | 8.59 | 8.54 | qfq | 2,514,700 | 21,549,508 | 0.23% |
| 2025-01-16 | 8.60 | 8.69 | 8.50 | 8.57 | 8.52 | qfq | 3,202,100 | 27,565,583 | 0.23% |
| 2025-01-15 | 8.60 | 8.64 | 8.51 | 8.55 | 8.50 | qfq | 2,781,000 | 23,818,583 | -0.93% |
| 2025-01-14 | 8.37 | 8.63 | 8.22 | 8.63 | 8.58 | qfq | 4,555,523 | 38,811,128 | 3.98% |
| 2025-01-13 | 8.19 | 8.38 | 8.08 | 8.30 | 8.25 | qfq | 2,050,323 | 16,901,845 | 0.24% |
| 2025-01-10 | 8.53 | 8.58 | 8.28 | 8.28 | 8.23 | qfq | 2,803,239 | 23,648,227 | -2.93% |
| 2025-01-09 | 8.54 | 8.61 | 8.48 | 8.53 | 8.48 | qfq | 3,181,893 | 27,204,026 | -0.70% |
| 2025-01-08 | 8.60 | 8.67 | 8.32 | 8.59 | 8.54 | qfq | 4,330,819 | 36,901,235 | -0.58% |
| 2025-01-07 | 8.49 | 8.65 | 8.45 | 8.64 | 8.59 | qfq | 3,625,000 | 31,053,144 | 1.05% |
| 2025-01-06 | 8.41 | 8.63 | 8.22 | 8.55 | 8.50 | qfq | 4,516,591 | 38,236,468 | 0.59% |
| 2025-01-03 | 8.87 | 8.91 | 8.40 | 8.50 | 8.45 | qfq | 5,821,400 | 50,628,555 | -4.06% |
| 2025-01-02 | 9.36 | 9.36 | 8.75 | 8.86 | 8.81 | qfq | 8,848,642 | 80,164,877 | -5.44% |
| 2024-12-31 | 9.85 | 9.91 | 9.30 | 9.37 | 9.32 | qfq | 9,500,389 | 91,297,363 | -5.35% |
| 2024-12-30 | 10.02 | 10.11 | 9.82 | 9.90 | 9.84 | qfq | 10,456,643 | 104,177,416 | -2.65% |
| 2024-12-27 | 10.02 | 10.37 | 9.91 | 10.17 | 10.11 | qfq | 13,767,213 | 139,266,077 | 1.19% |
| 2024-12-26 | 9.98 | 10.15 | 9.93 | 10.05 | 9.99 | qfq | 11,099,400 | 111,572,554 | 0.70% |
| 2024-12-25 | 10.21 | 10.37 | 9.90 | 9.98 | 9.92 | qfq | 16,116,900 | 162,493,457 | -4.04% |
| 2024-12-24 | 9.85 | 10.77 | 9.85 | 10.40 | 10.34 | qfq | 27,290,608 | 283,057,670 | 8.79% |
| 2024-12-23 | 10.10 | 10.40 | 9.56 | 9.56 | 9.51 | qfq | 14,806,481 | 148,432,123 | -1.85% |
| 2024-12-20 | 9.71 | 9.80 | 9.69 | 9.74 | 9.68 | qfq | 3,077,200 | 29,981,097 | 0.41% |
| 2024-12-19 | 9.51 | 9.74 | 9.46 | 9.70 | 9.64 | qfq | 3,285,784 | 31,604,332 | 0.52% |
| 2024-12-18 | 9.61 | 9.79 | 9.53 | 9.65 | 9.59 | qfq | 3,841,192 | 37,257,474 | 0.63% |
| 2024-12-17 | 9.91 | 9.95 | 9.54 | 9.59 | 9.54 | qfq | 4,911,700 | 47,612,483 | -3.23% |
| 2024-12-16 | 9.90 | 10.10 | 9.84 | 9.91 | 9.85 | qfq | 3,708,886 | 37,016,169 | -0.10% |
| 2024-12-13 | 10.20 | 10.20 | 9.91 | 9.92 | 9.86 | qfq | 6,340,673 | 63,527,714 | -3.13% |
| 2024-12-12 | 10.27 | 10.27 | 10.12 | 10.24 | 10.18 | qfq | 4,795,400 | 48,971,205 | -0.29% |
| 2024-12-11 | 10.22 | 10.33 | 10.20 | 10.27 | 10.21 | qfq | 5,171,400 | 53,051,958 | 0.20% |
| 2024-12-10 | 10.45 | 10.70 | 10.22 | 10.25 | 10.19 | qfq | 10,631,500 | 110,415,626 | 0.69% |
| 2024-12-09 | 10.28 | 10.36 | 10.04 | 10.18 | 10.12 | qfq | 7,834,100 | 79,902,935 | -1.26% |
| 2024-12-06 | 10.37 | 10.40 | 10.23 | 10.31 | 10.25 | qfq | 5,356,590 | 55,217,675 | 0.00% |
| 2024-12-05 | 10.24 | 10.48 | 10.16 | 10.31 | 10.25 | qfq | 5,191,100 | 53,725,341 | 0.78% |
| 2024-12-04 | 10.31 | 10.43 | 10.16 | 10.23 | 10.17 | qfq | 5,566,400 | 57,367,873 | -1.06% |
| 2024-12-03 | 10.45 | 10.47 | 10.21 | 10.34 | 10.28 | qfq | 7,498,376 | 77,671,851 | -0.29% |
| 2024-12-02 | 10.20 | 10.77 | 10.15 | 10.37 | 10.31 | qfq | 12,719,976 | 133,256,135 | 2.37% |
| 2024-11-29 | 9.81 | 10.14 | 9.78 | 10.13 | 10.07 | qfq | 8,701,772 | 86,780,015 | 2.95% |
| 2024-11-28 | 9.78 | 9.93 | 9.71 | 9.84 | 9.78 | qfq | 6,509,400 | 63,918,749 | 0.61% |
| 2024-11-27 | 9.54 | 9.84 | 9.29 | 9.78 | 9.72 | qfq | 7,205,900 | 69,046,739 | 2.09% |
| 2024-11-26 | 9.54 | 9.71 | 9.44 | 9.58 | 9.53 | qfq | 5,619,424 | 54,107,538 | 0.10% |
| 2024-11-25 | 9.44 | 9.58 | 9.34 | 9.57 | 9.52 | qfq | 6,178,924 | 58,556,257 | 0.31% |
| 2024-11-22 | 10.21 | 10.23 | 9.50 | 9.54 | 9.49 | qfq | 13,127,781 | 129,146,833 | -6.38% |
| 2024-11-21 | 10.33 | 10.37 | 10.06 | 10.19 | 10.13 | qfq | 10,367,100 | 105,540,819 | -2.30% |
| 2024-11-20 | 10.25 | 10.47 | 10.06 | 10.43 | 10.37 | qfq | 13,717,381 | 140,756,483 | -0.48% |
| 2024-11-19 | 10.53 | 10.79 | 10.11 | 10.48 | 10.42 | qfq | 18,197,640 | 189,447,574 | -3.94% |
| 2024-11-18 | 10.27 | 11.08 | 10.15 | 10.91 | 10.85 | qfq | 25,750,366 | 276,022,591 | 5.41% |
| 2024-11-15 | 10.09 | 10.62 | 10.06 | 10.35 | 10.29 | qfq | 15,612,005 | 161,905,489 | 2.07% |
| 2024-11-14 | 10.14 | 10.51 | 10.09 | 10.14 | 10.08 | qfq | 12,402,877 | 127,531,292 | -0.88% |
| 2024-11-13 | 10.08 | 10.43 | 9.99 | 10.23 | 10.17 | qfq | 10,001,251 | 101,778,967 | 1.49% |
| 2024-11-12 | 10.14 | 10.37 | 9.96 | 10.08 | 10.02 | qfq | 10,074,297 | 102,309,527 | -0.49% |
| 2024-11-11 | 9.88 | 10.15 | 9.88 | 10.13 | 10.07 | qfq | 7,521,774 | 75,245,447 | 1.81% |
| 2024-11-08 | 10.23 | 10.26 | 9.91 | 9.95 | 9.89 | qfq | 8,924,650 | 89,478,156 | -1.58% |
| 2024-11-07 | 9.77 | 10.11 | 9.75 | 10.11 | 10.05 | qfq | 9,188,850 | 91,883,935 | 2.54% |
| 2024-11-06 | 9.89 | 9.99 | 9.74 | 9.86 | 9.80 | qfq | 7,247,600 | 71,641,125 | 0.20% |
| 2024-11-05 | 9.58 | 9.84 | 9.58 | 9.84 | 9.78 | qfq | 7,099,507 | 69,205,635 | 2.29% |
| 2024-11-04 | 9.51 | 9.62 | 9.45 | 9.62 | 9.56 | qfq | 3,181,200 | 30,419,339 | 1.26% |
| 2024-11-01 | 9.65 | 9.89 | 9.43 | 9.50 | 9.45 | qfq | 7,025,150 | 67,839,348 | -2.16% |
| 2024-10-31 | 9.75 | 9.83 | 9.64 | 9.71 | 9.65 | qfq | 5,684,900 | 55,288,504 | -0.51% |
| 2024-10-30 | 9.61 | 9.82 | 9.47 | 9.76 | 9.70 | qfq | 7,110,990 | 68,774,359 | 0.21% |
| 2024-10-29 | 10.04 | 10.08 | 9.72 | 9.74 | 9.68 | qfq | 6,141,390 | 60,719,907 | -2.89% |
| 2024-10-28 | 9.86 | 10.06 | 9.85 | 10.03 | 9.97 | qfq | 5,375,800 | 53,748,264 | 1.31% |
| 2024-10-25 | 9.89 | 10.02 | 9.88 | 9.90 | 9.84 | qfq | 5,967,472 | 59,336,127 | 0.20% |
| 2024-10-24 | 10.11 | 10.11 | 9.83 | 9.88 | 9.82 | qfq | 5,701,000 | 56,637,049 | -2.47% |
| 2024-10-23 | 10.10 | 10.27 | 10.02 | 10.13 | 10.07 | qfq | 7,206,200 | 73,053,470 | 0.50% |
| 2024-10-22 | 10.11 | 10.30 | 9.88 | 10.08 | 10.02 | qfq | 9,155,393 | 92,028,243 | -1.47% |
| 2024-10-21 | 9.82 | 10.50 | 9.77 | 10.23 | 10.17 | qfq | 13,720,009 | 138,762,595 | 3.86% |
| 2024-10-18 | 9.54 | 10.06 | 9.54 | 9.85 | 9.79 | qfq | 8,761,093 | 85,886,967 | 2.18% |
| 2024-10-17 | 9.92 | 9.99 | 9.62 | 9.64 | 9.58 | qfq | 6,788,131 | 66,340,993 | -2.72% |
| 2024-10-16 | 9.60 | 9.92 | 9.52 | 9.91 | 9.85 | qfq | 7,768,900 | 75,967,240 | 1.64% |
| 2024-10-15 | 9.83 | 10.30 | 9.74 | 9.75 | 9.69 | qfq | 10,642,912 | 106,057,999 | -1.81% |
| 2024-10-14 | 9.54 | 10.04 | 9.54 | 9.93 | 9.87 | qfq | 8,932,101 | 87,948,740 | 3.01% |
| 2024-10-11 | 10.33 | 10.42 | 9.49 | 9.64 | 9.58 | qfq | 13,903,009 | 136,958,927 | -8.37% |
| 2024-10-10 | 10.00 | 11.19 | 9.87 | 10.52 | 10.46 | qfq | 21,664,706 | 226,871,055 | 6.37% |
| 2024-10-09 | 10.69 | 10.75 | 9.65 | 9.89 | 9.83 | qfq | 16,416,590 | 168,208,088 | -11.70% |
| 2024-10-08 | 11.60 | 11.60 | 10.06 | 11.20 | 11.14 | qfq | 27,301,435 | 297,019,657 | 13.02% |
| 2024-09-30 | 9.09 | 10.04 | 8.82 | 9.91 | 9.85 | qfq | 20,043,833 | 189,490,663 | 13.13% |
| 2024-09-27 | 8.48 | 8.88 | 8.45 | 8.76 | 8.71 | qfq | 10,849,136 | 93,869,957 | 3.55% |
| 2024-09-26 | 8.24 | 8.47 | 8.21 | 8.46 | 8.41 | qfq | 6,541,600 | 54,578,915 | 1.93% |
| 2024-09-25 | 8.20 | 8.47 | 8.16 | 8.30 | 8.25 | qfq | 7,876,300 | 65,634,125 | 1.72% |
| 2024-09-24 | 7.93 | 8.18 | 7.93 | 8.16 | 8.11 | qfq | 6,090,900 | 49,182,066 | 2.90% |
| 2024-09-23 | 7.92 | 8.06 | 7.91 | 7.93 | 7.88 | qfq | 3,995,300 | 31,867,481 | -0.88% |
| 2024-09-20 | 8.20 | 8.22 | 7.94 | 8.00 | 7.95 | qfq | 7,496,100 | 60,413,193 | -3.38% |
| 2024-09-19 | 7.69 | 8.50 | 7.65 | 8.28 | 8.23 | qfq | 10,749,600 | 87,607,593 | 7.12% |
| 2024-09-18 | 7.67 | 7.74 | 7.46 | 7.73 | 7.69 | qfq | 2,629,300 | 19,910,846 | -0.13% |
| 2024-09-13 | 7.59 | 7.85 | 7.56 | 7.74 | 7.70 | qfq | 3,523,900 | 27,238,095 | 1.57% |
| 2024-09-12 | 7.50 | 7.89 | 7.50 | 7.62 | 7.58 | qfq | 2,912,400 | 22,425,279 | 1.20% |
| 2024-09-11 | 7.64 | 7.66 | 7.50 | 7.53 | 7.49 | qfq | 2,735,800 | 20,648,473 | -1.95% |
| 2024-09-10 | 7.72 | 7.98 | 7.62 | 7.68 | 7.64 | qfq | 4,483,900 | 34,754,881 | -1.16% |
| 2024-09-09 | 7.39 | 7.81 | 7.32 | 7.77 | 7.73 | qfq | 6,284,506 | 47,929,722 | 4.86% |
| 2024-09-06 | 7.69 | 7.70 | 7.40 | 7.41 | 7.37 | qfq | 2,061,300 | 15,505,050 | -2.50% |
| 2024-09-05 | 7.55 | 7.67 | 7.50 | 7.60 | 7.56 | qfq | 2,104,200 | 15,954,116 | 1.20% |
| 2024-09-04 | 7.49 | 7.57 | 7.47 | 7.51 | 7.47 | qfq | 1,187,048 | 8,926,398 | -0.53% |
| 2024-09-03 | 7.49 | 7.56 | 7.43 | 7.55 | 7.51 | qfq | 1,740,800 | 13,056,645 | 0.67% |
| 2024-09-02 | 7.69 | 7.69 | 7.47 | 7.50 | 7.46 | qfq | 1,836,100 | 13,925,018 | -2.09% |
| 2024-08-30 | 7.54 | 7.75 | 7.53 | 7.66 | 7.62 | qfq | 3,088,900 | 23,628,055 | 1.59% |
| 2024-08-29 | 7.40 | 7.61 | 7.40 | 7.54 | 7.50 | qfq | 1,750,800 | 13,194,121 | 0.94% |
| 2024-08-28 | 7.45 | 7.51 | 7.35 | 7.47 | 7.43 | qfq | 1,420,500 | 10,574,943 | 0.67% |
| 2024-08-27 | 7.66 | 7.75 | 7.38 | 7.42 | 7.38 | qfq | 3,535,006 | 26,498,487 | -4.75% |
| 2024-08-26 | 7.66 | 7.80 | 7.62 | 7.79 | 7.75 | qfq | 1,651,400 | 12,781,110 | 1.56% |
| 2024-08-23 | 7.83 | 7.85 | 7.60 | 7.67 | 7.63 | qfq | 1,702,643 | 13,062,992 | -1.03% |
| 2024-08-22 | 7.94 | 7.96 | 7.74 | 7.75 | 7.71 | qfq | 1,866,143 | 14,637,039 | -2.27% |
| 2024-08-21 | 7.89 | 7.96 | 7.83 | 7.93 | 7.88 | qfq | 2,155,400 | 17,022,073 | 0.25% |
| 2024-08-20 | 7.99 | 8.03 | 7.86 | 7.91 | 7.86 | qfq | 2,666,721 | 21,136,612 | -2.22% |
| 2024-08-19 | 7.79 | 8.29 | 7.75 | 8.09 | 8.04 | qfq | 5,640,700 | 45,664,722 | 3.45% |
| 2024-08-16 | 8.15 | 8.22 | 7.80 | 7.82 | 7.78 | qfq | 6,263,100 | 49,787,614 | -4.40% |
| 2024-08-15 | 8.10 | 8.24 | 8.04 | 8.18 | 8.13 | qfq | 2,297,333 | 18,761,624 | -0.12% |
| 2024-08-14 | 8.22 | 8.37 | 8.19 | 8.19 | 8.14 | qfq | 2,705,900 | 22,418,749 | -0.73% |
| 2024-08-13 | 8.10 | 8.26 | 8.06 | 8.25 | 8.20 | qfq | 1,967,148 | 16,071,190 | 1.60% |
| 2024-08-12 | 8.38 | 8.38 | 8.10 | 8.12 | 8.07 | qfq | 2,568,100 | 21,088,684 | -1.93% |
| 2024-08-09 | 8.18 | 8.35 | 8.18 | 8.28 | 8.23 | qfq | 2,675,300 | 22,160,442 | 1.10% |
| 2024-08-08 | 8.18 | 8.26 | 8.10 | 8.19 | 8.14 | qfq | 3,093,400 | 25,269,815 | -0.97% |
| 2024-08-07 | 8.24 | 8.39 | 8.24 | 8.27 | 8.22 | qfq | 2,789,900 | 23,195,871 | -0.48% |
| 2024-08-06 | 8.25 | 8.36 | 8.21 | 8.31 | 8.26 | qfq | 3,502,648 | 28,969,637 | 1.34% |
| 2024-08-05 | 8.51 | 8.60 | 8.20 | 8.20 | 8.15 | qfq | 6,068,500 | 50,900,935 | -4.98% |
| 2024-08-02 | 8.83 | 8.88 | 8.54 | 8.63 | 8.58 | qfq | 8,511,100 | 74,240,868 | -4.00% |
| 2024-08-01 | 8.51 | 9.09 | 8.51 | 8.99 | 8.94 | qfq | 13,915,400 | 123,704,680 | 5.15% |
| 2024-07-31 | 8.37 | 8.55 | 8.29 | 8.55 | 8.50 | qfq | 4,764,391 | 40,304,166 | 2.40% |
| 2024-07-30 | 8.49 | 8.49 | 8.33 | 8.35 | 8.30 | qfq | 4,531,000 | 37,993,945 | -2.22% |
| 2024-07-29 | 8.53 | 8.75 | 8.45 | 8.54 | 8.49 | qfq | 5,792,112 | 49,889,256 | 0.12% |
| 2024-07-26 | 8.28 | 8.73 | 8.28 | 8.53 | 8.48 | qfq | 5,824,345 | 49,393,609 | 2.40% |
| 2024-07-25 | 8.26 | 8.58 | 8.23 | 8.33 | 8.28 | qfq | 6,175,300 | 51,991,228 | 0.73% |
| 2024-07-24 | 8.30 | 8.46 | 8.21 | 8.27 | 8.17 | qfq | 6,186,700 | 51,504,471 | -3.05% |
| 2024-07-23 | 8.45 | 8.88 | 8.37 | 8.53 | 8.43 | qfq | 9,655,400 | 83,229,778 | 0.12% |
| 2024-07-22 | 8.60 | 8.73 | 8.46 | 8.52 | 8.42 | qfq | 8,827,850 | 75,621,244 | -2.07% |
| 2024-07-19 | 7.98 | 9.18 | 7.93 | 8.70 | 8.60 | qfq | 12,517,850 | 107,614,381 | 7.54% |
| 2024-07-18 | 7.86 | 8.14 | 7.68 | 8.09 | 8.00 | qfq | 5,348,900 | 42,681,138 | 3.32% |
| 2024-07-17 | 7.94 | 8.03 | 7.83 | 7.83 | 7.74 | qfq | 1,809,700 | 14,343,383 | -2.49% |
| 2024-07-16 | 7.92 | 8.19 | 7.87 | 8.03 | 7.94 | qfq | 2,348,400 | 18,821,620 | 1.26% |
| 2024-07-15 | 8.03 | 8.10 | 7.93 | 7.93 | 7.84 | qfq | 1,753,300 | 13,997,381 | -1.61% |
| 2024-07-12 | 8.20 | 8.20 | 8.04 | 8.06 | 7.97 | qfq | 2,088,800 | 16,933,888 | -1.59% |
| 2024-07-11 | 8.13 | 8.20 | 8.08 | 8.19 | 8.09 | qfq | 2,486,933 | 20,282,745 | 2.38% |
| 2024-07-10 | 8.04 | 8.12 | 8.00 | 8.00 | 7.91 | qfq | 1,476,300 | 11,890,801 | -0.50% |
| 2024-07-09 | 7.92 | 8.08 | 7.72 | 8.04 | 7.95 | qfq | 2,432,058 | 19,265,488 | 1.64% |
| 2024-07-08 | 8.23 | 8.24 | 7.90 | 7.91 | 7.82 | qfq | 2,740,233 | 22,090,975 | -4.35% |
| 2024-07-05 | 8.18 | 8.33 | 8.14 | 8.27 | 8.17 | qfq | 1,491,100 | 12,283,105 | 0.73% |
| 2024-07-04 | 8.46 | 8.49 | 8.20 | 8.21 | 8.11 | qfq | 2,332,614 | 19,471,740 | -2.73% |
| 2024-07-03 | 8.57 | 8.62 | 8.39 | 8.44 | 8.34 | qfq | 3,005,100 | 25,494,983 | -2.31% |
| 2024-07-02 | 8.61 | 8.75 | 8.47 | 8.64 | 8.54 | qfq | 4,327,200 | 37,193,119 | 0.12% |
| 2024-07-01 | 8.30 | 8.65 | 8.30 | 8.63 | 8.53 | qfq | 4,579,414 | 39,062,323 | 3.98% |
| 2024-06-28 | 8.23 | 8.45 | 8.23 | 8.30 | 8.20 | qfq | 2,934,200 | 24,534,465 | -0.12% |
| 2024-06-27 | 8.41 | 8.75 | 8.31 | 8.31 | 8.21 | qfq | 3,441,100 | 29,021,451 | -1.31% |
| 2024-06-26 | 8.15 | 8.45 | 8.11 | 8.42 | 8.32 | qfq | 2,640,342 | 21,944,413 | 3.31% |
| 2024-06-25 | 8.20 | 8.28 | 8.10 | 8.15 | 8.06 | qfq | 2,206,800 | 18,068,270 | 0.12% |
| 2024-06-24 | 8.56 | 8.60 | 8.12 | 8.14 | 8.05 | qfq | 3,332,723 | 27,790,898 | -5.68% |
| 2024-06-21 | 8.55 | 8.66 | 8.40 | 8.63 | 8.53 | qfq | 2,430,900 | 20,836,320 | 1.77% |
| 2024-06-20 | 8.73 | 8.76 | 8.48 | 8.48 | 8.38 | qfq | 3,453,223 | 29,639,237 | -3.09% |
| 2024-06-19 | 8.82 | 8.83 | 8.71 | 8.75 | 8.65 | qfq | 1,987,200 | 17,408,194 | -0.91% |
| 2024-06-18 | 8.71 | 8.89 | 8.67 | 8.83 | 8.73 | qfq | 3,105,977 | 27,280,204 | 1.96% |
| 2024-06-17 | 8.68 | 8.75 | 8.59 | 8.66 | 8.56 | qfq | 2,377,277 | 20,616,746 | -0.92% |
| 2024-06-14 | 8.87 | 8.87 | 8.65 | 8.74 | 8.64 | qfq | 4,772,400 | 41,656,768 | -1.80% |
| 2024-06-13 | 9.06 | 9.09 | 8.90 | 8.90 | 8.80 | qfq | 3,198,100 | 28,634,711 | -1.11% |
| 2024-06-12 | 8.93 | 9.04 | 8.89 | 9.00 | 8.90 | qfq | 4,042,324 | 36,343,463 | -0.22% |
| 2024-06-11 | 9.05 | 9.08 | 8.88 | 9.02 | 8.92 | qfq | 7,609,432 | 68,380,556 | -3.63% |
| 2024-06-07 | 9.60 | 9.90 | 9.20 | 9.36 | 9.25 | qfq | 11,746,486 | 111,240,500 | 2.07% |
| 2024-06-06 | 9.05 | 9.28 | 8.98 | 9.17 | 9.06 | qfq | 6,460,400 | 58,994,077 | 1.78% |
| 2024-06-05 | 9.00 | 9.05 | 8.91 | 9.01 | 8.91 | qfq | 2,430,900 | 21,826,791 | -0.44% |
| 2024-06-04 | 9.00 | 9.08 | 8.76 | 9.05 | 8.94 | qfq | 3,226,856 | 28,822,848 | -0.22% |
| 2024-06-03 | 9.15 | 9.21 | 8.97 | 9.07 | 8.96 | qfq | 3,422,246 | 31,110,466 | -0.66% |
| 2024-05-31 | 9.00 | 9.21 | 9.00 | 9.13 | 9.02 | qfq | 3,293,700 | 30,147,839 | 0.55% |
| 2024-05-30 | 9.02 | 9.19 | 9.02 | 9.08 | 8.97 | qfq | 3,155,800 | 28,786,890 | 0.00% |
| 2024-05-29 | 9.13 | 9.18 | 9.04 | 9.08 | 8.97 | qfq | 2,689,338 | 24,500,339 | -1.09% |
| 2024-05-28 | 9.12 | 9.35 | 9.00 | 9.18 | 9.07 | qfq | 3,939,800 | 35,968,580 | 0.44% |
| 2024-05-27 | 9.01 | 9.15 | 8.96 | 9.14 | 9.03 | qfq | 3,109,200 | 28,182,133 | 1.78% |
| 2024-05-24 | 9.11 | 9.18 | 8.96 | 8.98 | 8.88 | qfq | 4,549,656 | 41,230,950 | -1.32% |
| 2024-05-23 | 9.43 | 9.44 | 9.05 | 9.10 | 8.99 | qfq | 7,278,256 | 66,973,243 | -4.11% |
| 2024-05-22 | 9.51 | 9.58 | 9.42 | 9.49 | 9.38 | qfq | 4,222,800 | 40,047,514 | -1.04% |
| 2024-05-21 | 9.55 | 9.59 | 9.46 | 9.59 | 9.48 | qfq | 3,723,400 | 35,441,228 | 0.52% |
| 2024-05-20 | 9.68 | 9.69 | 9.48 | 9.54 | 9.43 | qfq | 5,735,600 | 54,716,627 | -1.04% |
| 2024-05-17 | 9.52 | 9.67 | 9.46 | 9.64 | 9.53 | qfq | 5,810,500 | 55,721,079 | 1.26% |
| 2024-05-16 | 9.64 | 9.75 | 9.46 | 9.52 | 9.41 | qfq | 7,137,200 | 68,057,007 | -1.24% |
| 2024-05-15 | 9.72 | 9.80 | 9.60 | 9.64 | 9.53 | qfq | 7,361,500 | 71,256,976 | -1.83% |
| 2024-05-14 | 9.83 | 10.06 | 9.71 | 9.82 | 9.71 | qfq | 12,211,256 | 119,979,270 | -1.90% |
| 2024-05-13 | 9.34 | 10.03 | 9.30 | 10.01 | 9.89 | qfq | 20,401,332 | 199,778,707 | 6.26% |
| 2024-05-10 | 9.65 | 9.65 | 9.36 | 9.42 | 9.31 | qfq | 7,284,100 | 68,807,559 | -1.88% |
| 2024-05-09 | 9.58 | 9.68 | 9.51 | 9.60 | 9.49 | qfq | 10,301,400 | 99,031,976 | 0.52% |
| 2024-05-08 | 9.70 | 9.80 | 9.50 | 9.55 | 9.44 | qfq | 11,671,651 | 112,391,002 | -2.85% |
| 2024-05-07 | 10.09 | 10.20 | 9.72 | 9.83 | 9.72 | qfq | 20,853,766 | 205,533,363 | -2.38% |
| 2024-05-06 | 9.10 | 10.50 | 9.09 | 10.07 | 9.95 | qfq | 29,198,995 | 290,638,212 | 15.09% |
| 2024-04-30 | 8.89 | 8.94 | 8.69 | 8.75 | 8.65 | qfq | 4,082,043 | 35,870,854 | -1.57% |
| 2024-04-29 | 8.77 | 8.94 | 8.64 | 8.89 | 8.79 | qfq | 5,726,547 | 50,597,905 | 1.60% |
| 2024-04-26 | 8.75 | 8.75 | 8.55 | 8.75 | 8.65 | qfq | 8,140,725 | 70,604,219 | -2.23% |
| 2024-04-25 | 9.10 | 9.12 | 8.91 | 8.95 | 8.85 | qfq | 5,297,000 | 47,623,619 | -1.86% |
| 2024-04-24 | 8.84 | 9.13 | 8.84 | 9.12 | 9.01 | qfq | 6,519,885 | 58,914,970 | 3.40% |
| 2024-04-23 | 9.00 | 9.25 | 8.80 | 8.82 | 8.72 | qfq | 6,368,700 | 57,225,651 | -1.89% |
| 2024-04-22 | 9.14 | 9.35 | 8.90 | 8.99 | 8.89 | qfq | 9,766,135 | 88,654,151 | -3.95% |
| 2024-04-19 | 8.93 | 9.55 | 8.93 | 9.36 | 9.25 | qfq | 13,340,153 | 124,860,126 | 3.43% |
| 2024-04-18 | 9.18 | 9.37 | 9.01 | 9.05 | 8.94 | qfq | 7,635,240 | 69,925,348 | -1.09% |
| 2024-04-17 | 8.55 | 9.17 | 8.55 | 9.15 | 9.04 | qfq | 8,916,752 | 80,045,599 | 7.65% |
| 2024-04-16 | 9.16 | 9.19 | 8.50 | 8.50 | 8.40 | qfq | 10,884,289 | 96,379,238 | -9.86% |
| 2024-04-15 | 9.05 | 9.51 | 8.52 | 9.43 | 9.32 | qfq | 14,149,967 | 130,762,046 | 3.17% |
| 2024-04-12 | 8.94 | 9.49 | 8.94 | 9.14 | 9.03 | qfq | 9,703,298 | 89,632,061 | 2.12% |
| 2024-04-11 | 8.65 | 9.11 | 8.50 | 8.95 | 8.85 | qfq | 6,353,900 | 56,563,990 | 1.59% |
| 2024-04-10 | 8.87 | 9.01 | 8.57 | 8.81 | 8.71 | qfq | 4,670,900 | 41,034,961 | -0.68% |
| 2024-04-09 | 8.78 | 8.90 | 8.74 | 8.87 | 8.77 | qfq | 2,463,100 | 21,736,889 | 1.03% |
| 2024-04-08 | 9.05 | 9.08 | 8.77 | 8.78 | 8.68 | qfq | 3,589,067 | 31,924,706 | -3.41% |
| 2024-04-03 | 9.18 | 9.23 | 9.00 | 9.09 | 8.98 | qfq | 3,339,600 | 30,327,448 | -1.52% |
| 2024-04-02 | 9.17 | 9.28 | 9.13 | 9.23 | 9.12 | qfq | 3,928,908 | 36,179,922 | 0.22% |
| 2024-04-01 | 8.88 | 9.27 | 8.88 | 9.21 | 9.10 | qfq | 6,209,500 | 56,572,787 | 3.25% |
| 2024-03-29 | 8.67 | 8.93 | 8.67 | 8.92 | 8.82 | qfq | 4,010,100 | 35,498,693 | 2.88% |
| 2024-03-28 | 8.58 | 8.78 | 8.55 | 8.67 | 8.57 | qfq | 3,230,900 | 28,049,500 | 1.64% |
| 2024-03-27 | 8.90 | 8.90 | 8.53 | 8.53 | 8.43 | qfq | 3,385,135 | 29,447,087 | -4.16% |
| 2024-03-26 | 8.86 | 8.95 | 8.68 | 8.90 | 8.80 | qfq | 3,819,800 | 33,692,655 | 0.00% |
| 2024-03-25 | 9.08 | 9.17 | 8.88 | 8.90 | 8.80 | qfq | 4,346,317 | 39,270,153 | -2.41% |
| 2024-03-22 | 9.37 | 9.39 | 9.08 | 9.12 | 9.01 | qfq | 5,478,371 | 50,320,230 | -2.67% |
| 2024-03-21 | 9.44 | 9.44 | 9.26 | 9.37 | 9.26 | qfq | 4,708,910 | 44,070,914 | -0.74% |
| 2024-03-20 | 9.30 | 9.44 | 9.30 | 9.44 | 9.33 | qfq | 4,543,993 | 42,613,799 | 0.85% |
| 2024-03-19 | 9.53 | 9.54 | 9.33 | 9.36 | 9.25 | qfq | 6,172,200 | 58,135,575 | -1.47% |
| 2024-03-18 | 9.43 | 9.53 | 9.39 | 9.50 | 9.39 | qfq | 7,329,376 | 69,307,676 | 1.06% |
| 2024-03-15 | 9.27 | 9.42 | 9.22 | 9.40 | 9.29 | qfq | 6,690,957 | 62,235,287 | 0.21% |
| 2024-03-14 | 9.30 | 9.55 | 9.24 | 9.38 | 9.27 | qfq | 8,698,794 | 81,842,991 | 0.43% |
| 2024-03-13 | 9.41 | 9.46 | 9.26 | 9.34 | 9.23 | qfq | 8,588,382 | 80,217,539 | -1.48% |
| 2024-03-12 | 9.78 | 9.82 | 9.39 | 9.48 | 9.37 | qfq | 13,940,325 | 132,533,600 | -2.27% |
| 2024-03-11 | 9.88 | 10.18 | 9.57 | 9.70 | 9.59 | qfq | 18,289,434 | 179,990,040 | -0.21% |
| 2024-03-08 | 9.38 | 9.95 | 8.98 | 9.72 | 9.61 | qfq | 24,702,595 | 233,722,948 | 3.62% |
| 2024-03-07 | 9.10 | 9.85 | 9.09 | 9.38 | 9.27 | qfq | 23,593,240 | 224,886,102 | 5.51% |
| 2024-03-06 | 8.84 | 8.98 | 8.75 | 8.89 | 8.79 | qfq | 3,781,396 | 33,589,827 | 0.34% |
| 2024-03-05 | 8.98 | 9.10 | 8.81 | 8.86 | 8.76 | qfq | 4,250,100 | 37,988,920 | -2.10% |
| 2024-03-04 | 9.13 | 9.22 | 8.92 | 9.05 | 8.94 | qfq | 4,301,066 | 38,901,532 | -0.77% |
| 2024-03-01 | 9.11 | 9.21 | 8.97 | 9.12 | 9.01 | qfq | 4,840,638 | 43,903,647 | 0.44% |
| 2024-02-29 | 8.45 | 9.10 | 8.38 | 9.08 | 8.97 | qfq | 8,566,127 | 75,580,534 | 5.34% |
| 2024-02-28 | 9.17 | 9.49 | 8.59 | 8.62 | 8.52 | qfq | 13,930,115 | 127,289,175 | -6.71% |
| 2024-02-27 | 9.13 | 9.25 | 9.00 | 9.24 | 9.13 | qfq | 9,958,715 | 90,720,566 | 1.65% |
| 2024-02-26 | 9.25 | 9.42 | 9.00 | 9.09 | 8.98 | qfq | 12,835,617 | 117,976,945 | 1.34% |
| 2024-02-23 | 8.88 | 8.97 | 8.79 | 8.97 | 8.87 | qfq | 5,844,690 | 51,938,986 | 1.01% |
| 2024-02-22 | 8.70 | 8.92 | 8.69 | 8.88 | 8.78 | qfq | 4,739,956 | 41,788,013 | 1.14% |
| 2024-02-21 | 8.40 | 8.98 | 8.34 | 8.78 | 8.68 | qfq | 8,205,191 | 71,916,390 | 3.66% |
| 2024-02-20 | 8.45 | 8.51 | 8.24 | 8.47 | 8.37 | qfq | 4,433,105 | 37,290,112 | -0.70% |
| 2024-02-19 | 8.45 | 8.66 | 8.33 | 8.53 | 8.43 | qfq | 6,855,600 | 58,310,757 | 2.16% |
| 2024-02-08 | 7.72 | 8.38 | 7.71 | 8.35 | 8.25 | qfq | 9,355,571 | 75,588,900 | 8.44% |
| 2024-02-07 | 7.94 | 8.19 | 7.66 | 7.70 | 7.61 | qfq | 9,448,993 | 74,628,930 | -3.51% |
| 2024-02-06 | 7.45 | 8.18 | 6.99 | 7.98 | 7.89 | qfq | 9,269,128 | 70,255,239 | 3.91% |
| 2024-02-05 | 8.60 | 8.70 | 7.44 | 7.68 | 7.59 | qfq | 10,590,592 | 83,344,599 | -12.83% |
| 2024-02-02 | 9.40 | 9.62 | 8.57 | 8.81 | 8.71 | qfq | 10,060,588 | 92,213,650 | -4.55% |
| 2024-02-01 | 9.45 | 9.74 | 9.10 | 9.23 | 9.12 | qfq | 8,933,231 | 83,679,976 | -5.91% |
| 2024-01-31 | 9.65 | 10.18 | 9.55 | 9.81 | 9.70 | qfq | 11,027,433 | 108,712,289 | 0.10% |
| 2024-01-30 | 9.80 | 10.35 | 9.74 | 9.80 | 9.69 | qfq | 12,767,729 | 127,810,933 | -2.87% |
| 2024-01-29 | 10.01 | 10.91 | 9.99 | 10.09 | 9.97 | qfq | 18,870,285 | 196,614,579 | -0.10% |
| 2024-01-26 | 10.10 | 10.25 | 9.82 | 10.10 | 9.98 | qfq | 10,166,640 | 102,038,769 | 0.00% |
| 2024-01-25 | 9.37 | 10.21 | 9.30 | 10.10 | 9.98 | qfq | 11,651,115 | 114,471,806 | 7.22% |
| 2024-01-24 | 9.05 | 9.47 | 8.92 | 9.42 | 9.31 | qfq | 6,203,785 | 56,825,468 | 4.67% |
| 2024-01-23 | 8.82 | 9.05 | 8.61 | 9.00 | 8.90 | qfq | 3,601,164 | 31,956,164 | 2.62% |
| 2024-01-22 | 9.30 | 9.37 | 8.70 | 8.77 | 8.67 | qfq | 3,506,285 | 31,709,058 | -6.20% |
| 2024-01-19 | 9.46 | 9.56 | 9.34 | 9.35 | 9.24 | qfq | 2,428,467 | 22,930,118 | -1.48% |
| 2024-01-18 | 9.66 | 9.67 | 9.19 | 9.49 | 9.38 | qfq | 4,359,400 | 40,814,289 | -1.76% |
| 2024-01-17 | 9.95 | 10.05 | 9.60 | 9.66 | 9.55 | qfq | 2,329,114 | 22,899,114 | -3.01% |
| 2024-01-16 | 10.08 | 10.12 | 9.84 | 9.96 | 9.84 | qfq | 2,481,114 | 24,709,193 | -1.19% |
| 2024-01-15 | 10.16 | 10.17 | 9.99 | 10.08 | 9.96 | qfq | 1,828,893 | 18,443,050 | -1.08% |
| 2024-01-12 | 10.17 | 10.34 | 10.10 | 10.19 | 10.07 | qfq | 2,454,800 | 25,101,960 | 0.00% |
| 2024-01-11 | 10.00 | 10.20 | 9.95 | 10.19 | 10.07 | qfq | 2,354,700 | 23,752,261 | 1.60% |
| 2024-01-10 | 10.16 | 10.17 | 9.88 | 10.03 | 9.91 | qfq | 2,572,200 | 25,773,522 | -0.69% |
| 2024-01-09 | 10.12 | 10.26 | 10.04 | 10.10 | 9.98 | qfq | 1,989,367 | 20,175,273 | 0.50% |
| 2024-01-08 | 10.32 | 10.32 | 10.04 | 10.05 | 9.93 | qfq | 2,356,200 | 23,885,433 | -2.62% |
| 2024-01-05 | 10.44 | 10.55 | 10.25 | 10.32 | 10.20 | qfq | 2,397,214 | 24,927,403 | -1.15% |
| 2024-01-04 | 10.51 | 10.52 | 10.37 | 10.44 | 10.32 | qfq | 1,794,714 | 18,736,579 | -0.67% |
| 2024-01-03 | 10.59 | 10.59 | 10.39 | 10.51 | 10.39 | qfq | 2,088,623 | 21,908,331 | -0.47% |
| 2024-01-02 | 10.54 | 10.62 | 10.45 | 10.56 | 10.44 | qfq | 3,186,923 | 33,688,555 | 0.19% |
| 2023-12-29 | 10.47 | 10.56 | 10.39 | 10.54 | 10.42 | qfq | 2,732,191 | 28,722,558 | 0.48% |
| 2023-12-28 | 10.09 | 10.51 | 9.99 | 10.49 | 10.37 | qfq | 4,417,934 | 45,695,275 | 3.55% |
| 2023-12-27 | 10.03 | 10.18 | 9.99 | 10.13 | 10.01 | qfq | 2,918,500 | 29,429,313 | 1.10% |
| 2023-12-26 | 10.17 | 10.30 | 9.98 | 10.02 | 9.90 | qfq | 1,840,100 | 18,526,065 | -1.47% |
| 2023-12-25 | 10.23 | 10.35 | 10.12 | 10.17 | 10.05 | qfq | 2,639,366 | 26,882,768 | -1.74% |
| 2023-12-22 | 10.34 | 10.47 | 10.24 | 10.35 | 10.23 | qfq | 3,689,543 | 38,160,949 | -0.48% |
| 2023-12-21 | 10.19 | 10.41 | 9.97 | 10.40 | 10.28 | qfq | 3,506,900 | 35,814,880 | 1.96% |
| 2023-12-20 | 10.23 | 10.46 | 10.19 | 10.20 | 10.08 | qfq | 2,723,700 | 28,117,082 | -0.29% |
| 2023-12-19 | 10.22 | 10.30 | 10.10 | 10.23 | 10.11 | qfq | 1,675,100 | 17,051,766 | -0.10% |
| 2023-12-18 | 10.39 | 10.41 | 10.20 | 10.24 | 10.12 | qfq | 2,431,491 | 25,050,086 | -1.82% |
| 2023-12-15 | 10.55 | 10.60 | 10.41 | 10.43 | 10.31 | qfq | 2,380,513 | 24,919,541 | -0.86% |
| 2023-12-14 | 10.60 | 10.68 | 10.50 | 10.52 | 10.40 | qfq | 3,269,456 | 34,577,964 | -0.57% |
| 2023-12-13 | 10.62 | 10.72 | 10.54 | 10.58 | 10.46 | qfq | 2,690,113 | 28,596,989 | -0.47% |
| 2023-12-12 | 10.49 | 10.63 | 10.45 | 10.63 | 10.51 | qfq | 2,989,379 | 31,603,028 | 1.24% |
| 2023-12-11 | 10.34 | 10.53 | 10.16 | 10.50 | 10.38 | qfq | 2,940,891 | 30,594,724 | 2.04% |
| 2023-12-08 | 10.44 | 10.58 | 10.29 | 10.29 | 10.17 | qfq | 3,053,800 | 31,788,129 | -1.53% |
| 2023-12-07 | 10.59 | 10.66 | 10.38 | 10.45 | 10.33 | qfq | 2,884,491 | 30,162,924 | -1.42% |
| 2023-12-06 | 10.50 | 10.63 | 10.40 | 10.60 | 10.48 | qfq | 2,842,700 | 30,040,608 | 1.34% |
| 2023-12-05 | 10.71 | 10.73 | 10.46 | 10.46 | 10.34 | qfq | 3,378,463 | 35,661,375 | -2.97% |
| 2023-12-04 | 10.70 | 10.87 | 10.66 | 10.78 | 10.65 | qfq | 3,077,379 | 33,105,577 | 0.37% |
| 2023-12-01 | 10.61 | 10.78 | 10.51 | 10.74 | 10.62 | qfq | 2,373,035 | 25,328,331 | 1.03% |
| 2023-11-30 | 10.68 | 10.83 | 10.53 | 10.63 | 10.51 | qfq | 2,350,135 | 25,017,430 | -0.47% |
| 2023-11-29 | 10.82 | 10.86 | 10.62 | 10.68 | 10.56 | qfq | 2,333,343 | 25,010,665 | -0.93% |
| 2023-11-28 | 10.65 | 10.81 | 10.65 | 10.78 | 10.65 | qfq | 2,166,128 | 23,293,281 | 0.84% |
| 2023-11-27 | 10.69 | 10.78 | 10.62 | 10.69 | 10.57 | qfq | 2,733,198 | 29,194,551 | -0.19% |
| 2023-11-24 | 10.87 | 10.87 | 10.66 | 10.71 | 10.59 | qfq | 2,788,968 | 29,914,302 | -1.74% |
| 2023-11-23 | 10.71 | 10.92 | 10.70 | 10.90 | 10.77 | qfq | 2,575,243 | 27,886,196 | 1.49% |
| 2023-11-22 | 10.84 | 10.90 | 10.73 | 10.74 | 10.62 | qfq | 2,758,300 | 29,824,366 | -1.20% |
| 2023-11-21 | 11.03 | 11.05 | 10.83 | 10.87 | 10.74 | qfq | 4,027,900 | 43,896,580 | -1.36% |
| 2023-11-20 | 10.80 | 11.02 | 10.75 | 11.02 | 10.89 | qfq | 5,554,600 | 60,547,333 | 2.89% |
| 2023-11-17 | 10.64 | 10.77 | 10.64 | 10.71 | 10.59 | qfq | 2,354,900 | 25,208,978 | 0.00% |
| 2023-11-16 | 10.83 | 10.83 | 10.69 | 10.71 | 10.59 | qfq | 2,234,200 | 24,007,554 | -1.11% |
| 2023-11-15 | 10.76 | 10.90 | 10.76 | 10.83 | 10.70 | qfq | 3,316,400 | 35,878,306 | 0.74% |
| 2023-11-14 | 10.72 | 10.84 | 10.63 | 10.75 | 10.63 | qfq | 3,079,780 | 33,133,561 | 0.28% |
| 2023-11-13 | 10.48 | 10.72 | 10.47 | 10.72 | 10.60 | qfq | 3,633,671 | 38,625,801 | 2.29% |
| 2023-11-10 | 10.55 | 10.55 | 10.39 | 10.48 | 10.36 | qfq | 2,803,080 | 29,297,140 | -0.76% |
| 2023-11-09 | 10.71 | 10.73 | 10.53 | 10.56 | 10.44 | qfq | 3,227,100 | 34,220,904 | -0.85% |
| 2023-11-08 | 10.65 | 10.72 | 10.54 | 10.65 | 10.53 | qfq | 3,503,991 | 37,272,214 | -0.19% |
| 2023-11-07 | 10.75 | 10.75 | 10.53 | 10.67 | 10.55 | qfq | 3,354,266 | 35,612,881 | 0.00% |
| 2023-11-06 | 10.46 | 10.68 | 10.46 | 10.67 | 10.55 | qfq | 3,599,775 | 38,169,303 | 2.11% |
| 2023-11-03 | 10.31 | 10.54 | 10.31 | 10.45 | 10.33 | qfq | 2,599,500 | 27,177,257 | 1.36% |
| 2023-11-02 | 10.47 | 10.55 | 10.31 | 10.31 | 10.19 | qfq | 3,286,600 | 34,243,114 | -1.72% |
| 2023-11-01 | 10.35 | 10.52 | 10.32 | 10.49 | 10.37 | qfq | 3,696,204 | 38,607,029 | 1.25% |
| 2023-10-31 | 10.46 | 10.46 | 10.27 | 10.36 | 10.24 | qfq | 3,913,817 | 40,513,865 | -1.43% |
| 2023-10-30 | 10.40 | 10.53 | 10.33 | 10.51 | 10.39 | qfq | 4,965,102 | 51,851,735 | 0.38% |
| 2023-10-27 | 10.47 | 10.51 | 10.33 | 10.47 | 10.35 | qfq | 3,803,200 | 39,655,852 | 0.38% |
| 2023-10-26 | 10.35 | 10.52 | 10.22 | 10.43 | 10.31 | qfq | 4,189,100 | 43,252,247 | -0.29% |
| 2023-10-25 | 10.28 | 10.56 | 10.28 | 10.46 | 10.34 | qfq | 3,890,243 | 40,765,560 | 2.45% |
| 2023-10-24 | 10.00 | 10.27 | 10.00 | 10.21 | 10.09 | qfq | 3,921,800 | 39,878,662 | 2.61% |
| 2023-10-23 | 10.17 | 10.27 | 9.87 | 9.95 | 9.83 | qfq | 4,392,000 | 44,115,347 | -2.45% |
| 2023-10-20 | 10.40 | 10.50 | 10.18 | 10.20 | 10.08 | qfq | 5,010,718 | 51,757,423 | -2.30% |
| 2023-10-19 | 10.57 | 10.67 | 10.41 | 10.44 | 10.32 | qfq | 4,998,600 | 52,662,579 | -1.32% |
| 2023-10-18 | 10.83 | 10.84 | 10.51 | 10.58 | 10.46 | qfq | 4,720,800 | 50,121,327 | -3.02% |
| 2023-10-17 | 11.02 | 11.05 | 10.65 | 10.91 | 10.78 | qfq | 6,288,088 | 67,818,575 | -0.73% |
| 2023-10-16 | 10.98 | 11.18 | 10.90 | 10.99 | 10.86 | qfq | 5,847,688 | 64,364,643 | -0.18% |
| 2023-10-13 | 11.16 | 11.22 | 10.97 | 11.01 | 10.88 | qfq | 5,256,200 | 58,073,538 | -1.96% |
| 2023-10-12 | 11.37 | 11.37 | 11.18 | 11.23 | 11.10 | qfq | 5,508,943 | 62,074,388 | 0.54% |
| 2023-10-11 | 11.53 | 11.62 | 11.12 | 11.17 | 11.04 | qfq | 9,314,016 | 105,107,779 | -3.12% |
| 2023-10-10 | 12.30 | 12.40 | 11.48 | 11.53 | 11.40 | qfq | 13,326,950 | 155,951,899 | -4.87% |
| 2023-10-09 | 12.02 | 12.28 | 11.99 | 12.12 | 11.98 | qfq | 8,971,800 | 108,795,172 | 0.17% |
| 2023-09-28 | 12.04 | 12.18 | 12.01 | 12.10 | 11.96 | qfq | 7,736,843 | 93,474,730 | 1.00% |
| 2023-09-27 | 12.03 | 12.20 | 11.90 | 11.98 | 11.84 | qfq | 12,175,463 | 146,890,641 | 0.00% |
| 2023-09-26 | 11.76 | 12.10 | 11.69 | 11.98 | 11.84 | qfq | 10,805,010 | 128,882,586 | 1.61% |
| 2023-09-25 | 11.55 | 12.06 | 11.45 | 11.79 | 11.65 | qfq | 10,523,189 | 123,988,032 | 1.81% |
| 2023-09-22 | 11.07 | 11.63 | 11.04 | 11.58 | 11.45 | qfq | 8,850,937 | 100,972,424 | 4.80% |
| 2023-09-21 | 10.95 | 11.27 | 10.95 | 11.05 | 10.92 | qfq | 4,965,411 | 55,229,178 | 0.55% |
| 2023-09-20 | 11.19 | 11.24 | 10.99 | 10.99 | 10.86 | qfq | 5,296,372 | 58,657,696 | -1.52% |
| 2023-09-19 | 11.15 | 11.46 | 10.94 | 11.16 | 11.03 | qfq | 10,568,825 | 118,573,083 | 0.09% |
| 2023-09-18 | 11.08 | 11.20 | 10.94 | 11.15 | 11.02 | qfq | 3,819,700 | 42,423,887 | 0.36% |
| 2023-09-15 | 11.20 | 11.28 | 11.05 | 11.11 | 10.98 | qfq | 4,143,713 | 46,239,080 | 0.27% |
| 2023-09-14 | 11.27 | 11.28 | 11.04 | 11.08 | 10.95 | qfq | 4,986,842 | 55,516,652 | -1.60% |
| 2023-09-13 | 11.70 | 11.78 | 11.13 | 11.26 | 11.13 | qfq | 9,485,039 | 107,497,590 | -3.76% |
| 2023-09-12 | 11.68 | 11.88 | 11.57 | 11.70 | 11.56 | qfq | 5,442,301 | 63,877,527 | -0.43% |
| 2023-09-11 | 11.71 | 11.85 | 11.53 | 11.75 | 11.61 | qfq | 5,524,800 | 64,813,065 | -0.25% |
| 2023-09-08 | 11.74 | 11.85 | 11.53 | 11.78 | 11.64 | qfq | 6,403,700 | 75,026,758 | -0.34% |
| 2023-09-07 | 12.01 | 12.17 | 11.74 | 11.82 | 11.68 | qfq | 8,660,100 | 103,577,090 | -0.67% |
| 2023-09-06 | 11.99 | 12.62 | 11.77 | 11.90 | 11.76 | qfq | 10,785,174 | 129,562,477 | -1.98% |
| 2023-09-05 | 12.28 | 12.42 | 12.04 | 12.14 | 12.00 | qfq | 11,172,337 | 136,051,877 | -1.54% |
| 2023-09-04 | 11.94 | 12.58 | 11.94 | 12.33 | 12.19 | qfq | 17,776,508 | 219,270,601 | 2.84% |
| 2023-09-01 | 11.78 | 12.19 | 11.61 | 11.99 | 11.85 | qfq | 16,065,394 | 191,863,316 | 4.99% |
| 2023-08-31 | 11.34 | 11.62 | 11.32 | 11.42 | 11.29 | qfq | 5,736,461 | 65,822,974 | 0.09% |
| 2023-08-30 | 11.36 | 11.70 | 11.30 | 11.41 | 11.28 | qfq | 7,167,071 | 82,439,391 | 0.35% |
| 2023-08-29 | 10.83 | 11.44 | 10.83 | 11.37 | 11.24 | qfq | 9,242,336 | 104,128,071 | 4.12% |
| 2023-08-28 | 11.01 | 11.42 | 10.88 | 10.92 | 10.79 | qfq | 13,467,716 | 149,912,823 | 5.20% |
| 2023-08-25 | 10.97 | 10.97 | 10.38 | 10.38 | 10.26 | qfq | 10,332,607 | 109,590,651 | -6.40% |
| 2023-08-24 | 11.53 | 11.65 | 10.91 | 11.09 | 10.96 | qfq | 9,835,483 | 109,399,687 | -3.57% |
| 2023-08-23 | 11.95 | 12.00 | 11.36 | 11.50 | 11.37 | qfq | 12,490,245 | 144,660,671 | -4.96% |
| 2023-08-22 | 12.31 | 12.43 | 11.79 | 12.10 | 11.96 | qfq | 17,724,048 | 214,496,888 | -3.66% |
| 2023-08-21 | 12.20 | 12.86 | 12.19 | 12.56 | 12.41 | qfq | 25,164,651 | 315,751,918 | 4.23% |
| 2023-08-18 | 11.67 | 12.32 | 11.67 | 12.05 | 11.91 | qfq | 18,790,068 | 227,772,386 | 3.43% |
| 2023-08-17 | 11.53 | 11.75 | 11.06 | 11.65 | 11.51 | qfq | 8,291,698 | 94,373,772 | 0.09% |
| 2023-08-16 | 11.84 | 11.97 | 11.62 | 11.64 | 11.50 | qfq | 7,155,738 | 84,352,279 | -1.36% |
| 2023-08-15 | 11.73 | 12.03 | 11.56 | 11.80 | 11.66 | qfq | 9,826,602 | 116,285,364 | 0.51% |
| 2023-08-14 | 11.01 | 11.88 | 10.90 | 11.74 | 11.60 | qfq | 10,599,563 | 122,020,497 | 5.58% |
| 2023-08-11 | 11.30 | 11.36 | 11.11 | 11.12 | 10.99 | qfq | 2,963,208 | 33,328,101 | -1.33% |
| 2023-08-10 | 11.40 | 11.40 | 11.19 | 11.27 | 11.14 | qfq | 2,416,228 | 27,224,455 | 0.36% |
| 2023-08-09 | 11.34 | 11.34 | 11.19 | 11.23 | 11.10 | qfq | 3,334,339 | 37,488,631 | -0.80% |
| 2023-08-08 | 11.56 | 11.64 | 11.15 | 11.32 | 11.19 | qfq | 7,035,180 | 79,913,348 | -2.67% |
| 2023-08-07 | 11.56 | 11.76 | 11.44 | 11.63 | 11.49 | qfq | 3,992,297 | 46,301,950 | 0.78% |
| 2023-08-04 | 11.67 | 11.76 | 11.54 | 11.54 | 11.41 | qfq | 4,674,744 | 54,343,576 | -1.28% |
| 2023-08-03 | 11.66 | 11.78 | 11.40 | 11.69 | 11.55 | qfq | 4,641,402 | 53,912,683 | 0.26% |
| 2023-08-02 | 12.11 | 12.18 | 11.60 | 11.66 | 11.52 | qfq | 7,756,786 | 91,785,054 | -3.95% |
| 2023-08-01 | 12.00 | 12.34 | 11.88 | 12.14 | 12.00 | qfq | 7,390,676 | 89,686,215 | 0.66% |
| 2023-07-31 | 12.00 | 12.30 | 11.95 | 12.06 | 11.92 | qfq | 5,969,767 | 72,264,975 | 0.00% |
| 2023-07-28 | 11.90 | 12.25 | 11.55 | 12.06 | 11.92 | qfq | 7,797,582 | 93,062,776 | 1.77% |
| 2023-07-27 | 11.79 | 12.07 | 11.77 | 11.85 | 11.71 | qfq | 4,686,087 | 55,745,836 | 0.68% |
| 2023-07-26 | 11.80 | 11.96 | 11.70 | 11.77 | 11.63 | qfq | 4,249,219 | 50,226,134 | -0.59% |
| 2023-07-25 | 11.80 | 12.09 | 11.76 | 11.84 | 11.70 | qfq | 6,485,944 | 77,188,359 | 1.81% |
| 2023-07-24 | 11.52 | 11.65 | 11.43 | 11.63 | 11.49 | qfq | 2,727,043 | 31,534,743 | 1.13% |
| 2023-07-21 | 11.58 | 11.75 | 11.48 | 11.50 | 11.37 | qfq | 4,397,895 | 50,877,899 | -1.37% |
| 2023-07-20 | 11.85 | 11.95 | 11.65 | 11.66 | 11.52 | qfq | 4,866,069 | 57,191,139 | -1.85% |
| 2023-07-19 | 11.75 | 11.89 | 11.54 | 11.88 | 11.74 | qfq | 8,229,846 | 96,487,503 | 1.37% |
| 2023-07-18 | 12.09 | 12.10 | 11.70 | 11.72 | 11.58 | qfq | 8,216,745 | 97,144,272 | -2.41% |