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
金埔园林301098.SZ
最近收盘价7.062026-07-17
最近交易日2026-07-17
成交量（股）12,242,200
成交额（元）90,468,261
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 |
|---|---|---|---|---|---|---|---|
| 2025-07-02 | 2025-07-09 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-28 | 2024-07-05 | cash_dividend | 0.1 | — | — | — | 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 | 7.96 | 7.99 | 7.03 | 7.06 | 7.06 | qfq | 12,242,200 | 90,468,261 | -10.29% |
| 2026-07-16 | 7.70 | 8.11 | 7.62 | 7.87 | 7.87 | qfq | 9,860,245 | 77,838,570 | 1.03% |
| 2026-07-15 | 7.69 | 7.87 | 7.60 | 7.79 | 7.79 | qfq | 9,174,230 | 71,232,883 | 1.43% |
| 2026-07-14 | 7.94 | 8.10 | 7.30 | 7.68 | 7.68 | qfq | 16,397,021 | 125,116,154 | -4.36% |
| 2026-07-13 | 8.63 | 8.63 | 7.98 | 8.03 | 8.03 | qfq | 12,160,841 | 99,773,463 | -6.95% |
| 2026-07-10 | 8.12 | 8.94 | 8.05 | 8.63 | 8.63 | qfq | 16,339,451 | 140,628,040 | 4.23% |
| 2026-07-09 | 8.46 | 8.53 | 8.06 | 8.28 | 8.28 | qfq | 10,382,179 | 85,788,078 | -1.19% |
| 2026-07-08 | 8.68 | 8.95 | 8.36 | 8.38 | 8.38 | qfq | 11,397,514 | 98,090,177 | -3.01% |
| 2026-07-07 | 8.72 | 9.06 | 8.52 | 8.64 | 8.64 | qfq | 13,181,004 | 115,062,704 | -0.92% |
| 2026-07-06 | 8.25 | 8.99 | 8.25 | 8.72 | 8.72 | qfq | 15,197,348 | 132,369,606 | 5.83% |
| 2026-07-03 | 8.65 | 8.65 | 8.23 | 8.24 | 8.24 | qfq | 9,017,535 | 75,481,327 | -2.94% |
| 2026-07-02 | 8.69 | 8.94 | 8.42 | 8.49 | 8.49 | qfq | 12,298,223 | 106,846,336 | -0.59% |
| 2026-07-01 | 8.18 | 8.66 | 8.15 | 8.54 | 8.54 | qfq | 11,152,854 | 94,230,302 | 4.15% |
| 2026-06-30 | 8.04 | 8.29 | 7.95 | 8.20 | 8.20 | qfq | 8,205,865 | 66,728,966 | 1.11% |
| 2026-06-29 | 8.29 | 8.35 | 7.83 | 8.11 | 8.11 | qfq | 10,476,830 | 84,184,538 | -1.93% |
| 2026-06-26 | 8.61 | 8.70 | 8.14 | 8.27 | 8.27 | qfq | 11,141,502 | 92,859,758 | -4.39% |
| 2026-06-25 | 9.03 | 9.10 | 8.51 | 8.65 | 8.65 | qfq | 13,079,550 | 113,952,964 | -4.21% |
| 2026-06-24 | 9.51 | 9.70 | 8.80 | 9.03 | 9.03 | qfq | 19,587,740 | 177,260,006 | -4.65% |
| 2026-06-23 | 8.82 | 9.77 | 8.72 | 9.47 | 9.47 | qfq | 24,723,575 | 232,361,343 | 8.85% |
| 2026-06-22 | 8.88 | 8.93 | 8.52 | 8.70 | 8.70 | qfq | 15,475,794 | 134,574,864 | -2.58% |
| 2026-06-18 | 8.46 | 9.22 | 8.46 | 8.93 | 8.93 | qfq | 20,234,020 | 180,446,968 | 3.84% |
| 2026-06-17 | 8.21 | 8.70 | 8.21 | 8.60 | 8.60 | qfq | 18,637,064 | 157,707,049 | 2.38% |
| 2026-06-16 | 8.11 | 8.70 | 7.83 | 8.40 | 8.40 | qfq | 18,323,518 | 152,157,252 | 3.19% |
| 2026-06-15 | 8.46 | 8.66 | 8.09 | 8.14 | 8.14 | qfq | 15,661,979 | 130,393,686 | -3.21% |
| 2026-06-12 | 8.74 | 9.27 | 8.40 | 8.41 | 8.41 | qfq | 20,012,244 | 174,454,791 | -2.89% |
| 2026-06-11 | 8.57 | 8.93 | 8.09 | 8.66 | 8.66 | qfq | 24,912,250 | 215,014,340 | 2.97% |
| 2026-06-10 | 9.18 | 9.51 | 8.25 | 8.41 | 8.41 | qfq | 29,571,850 | 258,841,292 | -10.34% |
| 2026-06-09 | 8.26 | 9.79 | 7.93 | 9.38 | 9.38 | qfq | 36,049,404 | 320,711,876 | 14.95% |
| 2026-06-08 | 8.33 | 8.55 | 7.93 | 8.16 | 8.16 | qfq | 11,151,733 | 91,756,004 | -4.00% |
| 2026-06-05 | 8.90 | 8.90 | 8.43 | 8.50 | 8.50 | qfq | 13,595,596 | 117,389,244 | -5.24% |
| 2026-06-04 | 9.09 | 9.24 | 8.83 | 8.97 | 8.97 | qfq | 9,519,686 | 85,563,883 | -3.34% |
| 2026-06-03 | 9.18 | 9.44 | 8.95 | 9.28 | 9.28 | qfq | 11,192,006 | 103,240,854 | 0.22% |
| 2026-06-02 | 9.56 | 9.71 | 8.82 | 9.26 | 9.26 | qfq | 19,451,417 | 178,109,701 | -4.34% |
| 2026-06-01 | 9.94 | 10.04 | 9.60 | 9.68 | 9.68 | qfq | 13,090,384 | 128,368,386 | -2.62% |
| 2026-05-29 | 10.29 | 10.44 | 9.84 | 9.94 | 9.94 | qfq | 9,499,142 | 95,452,372 | -3.87% |
| 2026-05-28 | 10.22 | 10.50 | 10.16 | 10.34 | 10.34 | qfq | 9,048,453 | 93,560,120 | 0.68% |
| 2026-05-27 | 10.20 | 10.32 | 9.90 | 10.27 | 10.27 | qfq | 8,911,276 | 90,144,170 | 0.69% |
| 2026-05-26 | 10.51 | 10.69 | 10.06 | 10.20 | 10.20 | qfq | 7,963,737 | 81,526,722 | -2.86% |
| 2026-05-25 | 10.57 | 11.21 | 10.38 | 10.50 | 10.50 | qfq | 13,856,628 | 148,184,153 | -0.66% |
| 2026-05-22 | 10.30 | 10.63 | 10.17 | 10.57 | 10.57 | qfq | 8,697,864 | 91,091,531 | 3.63% |
| 2026-05-21 | 10.29 | 10.60 | 10.15 | 10.20 | 10.20 | qfq | 10,451,313 | 108,936,062 | -1.07% |
| 2026-05-20 | 10.40 | 10.46 | 10.17 | 10.31 | 10.31 | qfq | 8,853,855 | 91,152,493 | -1.62% |
| 2026-05-19 | 10.66 | 10.72 | 10.38 | 10.48 | 10.48 | qfq | 10,377,074 | 109,272,940 | -1.13% |
| 2026-05-18 | 10.44 | 10.74 | 10.44 | 10.60 | 10.60 | qfq | 11,766,110 | 124,626,001 | 1.05% |
| 2026-05-15 | 11.10 | 11.18 | 10.37 | 10.49 | 10.49 | qfq | 15,862,265 | 170,233,572 | -3.76% |
| 2026-05-14 | 10.80 | 11.12 | 10.52 | 10.90 | 10.90 | qfq | 17,599,298 | 192,177,166 | 3.61% |
| 2026-05-13 | 10.54 | 10.79 | 10.19 | 10.52 | 10.52 | qfq | 21,330,706 | 224,784,267 | 2.14% |
| 2026-05-12 | 10.05 | 10.43 | 10.03 | 10.30 | 10.30 | qfq | 11,666,341 | 119,068,776 | 2.39% |
| 2026-05-11 | 9.79 | 10.10 | 9.71 | 10.06 | 10.06 | qfq | 12,065,636 | 119,472,317 | 3.60% |
| 2026-05-08 | 9.62 | 9.80 | 9.62 | 9.71 | 9.71 | qfq | 6,230,038 | 60,524,951 | 0.52% |
| 2026-05-07 | 9.64 | 9.85 | 9.62 | 9.66 | 9.66 | qfq | 8,800,735 | 85,759,164 | 0.21% |
| 2026-05-06 | 9.63 | 9.80 | 9.53 | 9.64 | 9.64 | qfq | 11,821,350 | 114,730,147 | 2.01% |
| 2026-04-30 | 9.38 | 9.85 | 9.36 | 9.45 | 9.45 | qfq | 7,624,400 | 72,285,378 | 0.53% |
| 2026-04-29 | 9.10 | 9.49 | 9.10 | 9.40 | 9.40 | qfq | 6,029,132 | 56,347,948 | 2.73% |
| 2026-04-28 | 9.00 | 9.25 | 9.00 | 9.15 | 9.15 | qfq | 6,385,314 | 58,273,934 | 0.77% |
| 2026-04-27 | 8.90 | 9.15 | 8.74 | 9.08 | 9.08 | qfq | 8,578,850 | 76,525,018 | 2.02% |
| 2026-04-24 | 8.65 | 8.96 | 8.59 | 8.90 | 8.90 | qfq | 5,775,532 | 50,804,002 | 2.65% |
| 2026-04-23 | 8.75 | 8.77 | 8.53 | 8.67 | 8.67 | qfq | 4,734,345 | 41,023,651 | -0.80% |
| 2026-04-22 | 8.59 | 8.83 | 8.55 | 8.74 | 8.74 | qfq | 7,145,211 | 62,182,892 | 1.51% |
| 2026-04-21 | 8.63 | 8.69 | 8.55 | 8.61 | 8.61 | qfq | 3,417,600 | 29,480,956 | -0.35% |
| 2026-04-20 | 8.56 | 8.69 | 8.51 | 8.64 | 8.64 | qfq | 3,962,550 | 34,171,671 | 0.82% |
| 2026-04-17 | 8.69 | 8.71 | 8.51 | 8.57 | 8.57 | qfq | 4,267,950 | 36,708,906 | -1.38% |
| 2026-04-16 | 8.42 | 8.74 | 8.30 | 8.69 | 8.69 | qfq | 5,073,900 | 43,404,002 | 3.95% |
| 2026-04-15 | 8.53 | 8.59 | 8.35 | 8.36 | 8.36 | qfq | 4,756,300 | 40,226,327 | -1.42% |
| 2026-04-14 | 8.53 | 8.64 | 8.32 | 8.48 | 8.48 | qfq | 5,988,269 | 50,924,458 | 0.95% |
| 2026-04-13 | 8.44 | 8.49 | 8.30 | 8.40 | 8.40 | qfq | 3,927,050 | 32,928,093 | -0.47% |
| 2026-04-10 | 8.52 | 8.57 | 8.36 | 8.44 | 8.44 | qfq | 4,778,450 | 40,441,007 | 1.08% |
| 2026-04-09 | 8.72 | 8.73 | 8.33 | 8.35 | 8.35 | qfq | 4,775,700 | 40,584,526 | -4.24% |
| 2026-04-08 | 8.60 | 8.78 | 8.43 | 8.72 | 8.72 | qfq | 5,957,250 | 51,639,917 | 4.81% |
| 2026-04-07 | 8.04 | 8.38 | 7.99 | 8.32 | 8.32 | qfq | 5,528,500 | 45,615,014 | 3.48% |
| 2026-04-03 | 8.45 | 8.45 | 7.90 | 8.04 | 8.04 | qfq | 5,685,550 | 46,028,140 | -3.71% |
| 2026-04-02 | 8.66 | 8.66 | 8.21 | 8.35 | 8.35 | qfq | 5,392,050 | 45,330,907 | -3.36% |
| 2026-04-01 | 8.75 | 8.75 | 8.47 | 8.64 | 8.64 | qfq | 5,278,560 | 45,395,742 | 2.49% |
| 2026-03-31 | 8.59 | 8.75 | 8.41 | 8.43 | 8.43 | qfq | 5,192,800 | 44,626,670 | -1.86% |
| 2026-03-30 | 8.42 | 8.62 | 8.30 | 8.59 | 8.59 | qfq | 5,474,253 | 46,473,228 | 1.30% |
| 2026-03-27 | 8.20 | 8.49 | 8.20 | 8.48 | 8.48 | qfq | 5,550,953 | 46,654,418 | 1.92% |
| 2026-03-26 | 8.63 | 8.66 | 8.26 | 8.32 | 8.32 | qfq | 6,306,800 | 53,009,826 | -3.26% |
| 2026-03-25 | 8.45 | 8.71 | 8.37 | 8.60 | 8.60 | qfq | 10,127,918 | 87,075,885 | 2.63% |
| 2026-03-24 | 8.19 | 8.40 | 7.88 | 8.38 | 8.38 | qfq | 12,458,000 | 101,774,825 | 7.99% |
| 2026-03-23 | 8.30 | 8.38 | 7.68 | 7.76 | 7.76 | qfq | 11,941,276 | 96,277,033 | -8.06% |
| 2026-03-20 | 9.06 | 9.06 | 8.40 | 8.44 | 8.44 | qfq | 8,733,000 | 75,432,655 | -5.49% |
| 2026-03-19 | 9.23 | 9.27 | 8.92 | 8.93 | 8.93 | qfq | 4,552,144 | 41,355,674 | -3.46% |
| 2026-03-18 | 9.15 | 9.30 | 9.00 | 9.25 | 9.25 | qfq | 4,346,403 | 39,734,111 | 1.87% |
| 2026-03-17 | 9.30 | 9.36 | 9.06 | 9.08 | 9.08 | qfq | 3,889,214 | 35,876,640 | -2.37% |
| 2026-03-16 | 9.34 | 9.44 | 9.18 | 9.30 | 9.30 | qfq | 4,962,300 | 46,116,856 | -0.75% |
| 2026-03-13 | 9.24 | 9.55 | 9.24 | 9.37 | 9.37 | qfq | 4,066,800 | 38,263,690 | 0.86% |
| 2026-03-12 | 9.45 | 9.54 | 9.23 | 9.29 | 9.29 | qfq | 4,433,750 | 41,638,025 | -1.69% |
| 2026-03-11 | 9.60 | 9.63 | 9.40 | 9.45 | 9.45 | qfq | 3,976,454 | 37,797,425 | -1.36% |
| 2026-03-10 | 9.38 | 9.59 | 9.33 | 9.58 | 9.58 | qfq | 5,237,860 | 49,830,495 | 3.01% |
| 2026-03-09 | 9.33 | 9.43 | 9.10 | 9.30 | 9.30 | qfq | 6,896,215 | 63,924,705 | -1.27% |
| 2026-03-06 | 8.97 | 9.44 | 8.97 | 9.42 | 9.42 | qfq | 5,091,071 | 47,334,756 | 4.32% |
| 2026-03-05 | 9.02 | 9.16 | 8.96 | 9.03 | 9.03 | qfq | 4,467,981 | 40,531,535 | 1.92% |
| 2026-03-04 | 8.80 | 9.04 | 8.75 | 8.86 | 8.86 | qfq | 4,748,892 | 42,062,561 | -0.67% |
| 2026-03-03 | 9.19 | 9.27 | 8.91 | 8.92 | 8.92 | qfq | 5,970,048 | 54,261,430 | -2.62% |
| 2026-03-02 | 9.49 | 9.49 | 9.01 | 9.16 | 9.16 | qfq | 6,750,100 | 62,183,389 | -3.98% |
| 2026-02-27 | 9.72 | 9.75 | 9.43 | 9.54 | 9.54 | qfq | 5,994,750 | 57,306,861 | -2.25% |
| 2026-02-26 | 9.82 | 9.94 | 9.67 | 9.76 | 9.76 | qfq | 3,667,950 | 35,822,690 | -0.61% |
| 2026-02-25 | 9.88 | 9.96 | 9.82 | 9.82 | 9.82 | qfq | 3,367,250 | 33,292,241 | -0.20% |
| 2026-02-24 | 9.81 | 9.93 | 9.80 | 9.84 | 9.84 | qfq | 3,920,497 | 38,716,362 | 0.72% |
| 2026-02-13 | 9.75 | 9.89 | 9.72 | 9.77 | 9.77 | qfq | 4,467,844 | 43,868,989 | 0.21% |
| 2026-02-12 | 9.91 | 9.93 | 9.69 | 9.75 | 9.75 | qfq | 4,774,603 | 46,690,250 | -1.52% |
| 2026-02-11 | 9.85 | 9.94 | 9.80 | 9.90 | 9.90 | qfq | 4,121,944 | 40,752,761 | 0.81% |
| 2026-02-10 | 9.81 | 9.94 | 9.71 | 9.82 | 9.82 | qfq | 5,314,360 | 52,256,091 | 0.72% |
| 2026-02-09 | 9.65 | 9.78 | 9.65 | 9.75 | 9.75 | qfq | 5,478,309 | 53,315,987 | 2.09% |
| 2026-02-06 | 9.52 | 9.66 | 9.41 | 9.55 | 9.55 | qfq | 5,767,479 | 55,290,257 | 0.42% |
| 2026-02-05 | 9.52 | 9.67 | 9.48 | 9.51 | 9.51 | qfq | 4,632,384 | 44,362,646 | -0.21% |
| 2026-02-04 | 9.55 | 9.67 | 9.47 | 9.53 | 9.53 | qfq | 4,503,145 | 43,107,916 | 0.00% |
| 2026-02-03 | 9.43 | 9.63 | 9.40 | 9.53 | 9.53 | qfq | 5,721,164 | 54,374,933 | 1.28% |
| 2026-02-02 | 9.59 | 9.71 | 9.40 | 9.41 | 9.41 | qfq | 7,527,963 | 72,211,422 | -0.21% |
| 2026-01-30 | 9.23 | 9.47 | 9.22 | 9.43 | 9.43 | qfq | 6,861,929 | 64,276,429 | 1.18% |
| 2026-01-29 | 9.29 | 9.54 | 9.23 | 9.32 | 9.32 | qfq | 4,775,700 | 44,794,323 | -0.32% |
| 2026-01-28 | 9.54 | 9.57 | 9.28 | 9.35 | 9.35 | qfq | 4,746,605 | 44,577,940 | -2.30% |
| 2026-01-27 | 9.60 | 9.62 | 9.28 | 9.57 | 9.57 | qfq | 5,889,200 | 55,792,267 | -0.52% |
| 2026-01-26 | 9.65 | 9.95 | 9.52 | 9.62 | 9.62 | qfq | 8,571,850 | 82,823,091 | 0.21% |
| 2026-01-23 | 9.48 | 9.63 | 9.41 | 9.60 | 9.60 | qfq | 5,419,019 | 51,727,162 | 1.16% |
| 2026-01-22 | 9.38 | 9.55 | 9.26 | 9.49 | 9.49 | qfq | 7,738,994 | 72,644,662 | 1.50% |
| 2026-01-21 | 9.25 | 9.42 | 9.09 | 9.35 | 9.35 | qfq | 7,159,775 | 66,328,444 | 1.19% |
| 2026-01-20 | 9.15 | 9.33 | 9.07 | 9.24 | 9.24 | qfq | 4,962,182 | 45,749,637 | 1.20% |
| 2026-01-19 | 8.92 | 9.16 | 8.85 | 9.13 | 9.13 | qfq | 5,824,382 | 52,686,016 | 3.05% |
| 2026-01-16 | 8.91 | 8.92 | 8.79 | 8.86 | 8.86 | qfq | 3,594,068 | 31,803,617 | 0.00% |
| 2026-01-15 | 8.81 | 8.92 | 8.79 | 8.86 | 8.86 | qfq | 4,046,748 | 35,870,662 | 0.34% |
| 2026-01-14 | 8.86 | 8.96 | 8.71 | 8.83 | 8.83 | qfq | 5,213,990 | 46,117,854 | -0.34% |
| 2026-01-13 | 8.86 | 8.99 | 8.77 | 8.86 | 8.86 | qfq | 5,393,950 | 47,981,430 | 0.45% |
| 2026-01-12 | 8.84 | 8.85 | 8.72 | 8.82 | 8.82 | qfq | 4,712,900 | 41,506,201 | 0.23% |
| 2026-01-09 | 8.75 | 8.81 | 8.66 | 8.80 | 8.80 | qfq | 4,698,250 | 41,040,761 | 0.57% |
| 2026-01-08 | 8.51 | 8.75 | 8.50 | 8.75 | 8.75 | qfq | 5,706,000 | 49,269,355 | 2.58% |
| 2026-01-07 | 8.63 | 8.65 | 8.50 | 8.53 | 8.53 | qfq | 3,923,238 | 33,596,792 | -1.04% |
| 2026-01-06 | 8.69 | 8.80 | 8.61 | 8.62 | 8.62 | qfq | 4,531,188 | 39,334,187 | -0.81% |
| 2026-01-05 | 8.60 | 8.79 | 8.55 | 8.69 | 8.69 | qfq | 4,989,400 | 43,417,864 | 1.28% |
| 2025-12-31 | 8.58 | 8.64 | 8.43 | 8.58 | 8.58 | qfq | 3,627,061 | 31,012,219 | 0.23% |
| 2025-12-30 | 8.66 | 8.71 | 8.53 | 8.56 | 8.56 | qfq | 3,515,500 | 30,239,067 | -1.15% |
| 2025-12-29 | 8.64 | 8.68 | 8.55 | 8.66 | 8.66 | qfq | 2,852,600 | 24,580,981 | 0.70% |
| 2025-12-26 | 8.63 | 8.75 | 8.60 | 8.60 | 8.60 | qfq | 3,532,061 | 30,597,977 | -1.04% |
| 2025-12-25 | 8.71 | 8.75 | 8.56 | 8.69 | 8.69 | qfq | 4,127,900 | 35,711,371 | 0.23% |
| 2025-12-24 | 8.51 | 8.68 | 8.49 | 8.67 | 8.67 | qfq | 3,595,250 | 30,986,287 | 2.00% |
| 2025-12-23 | 8.57 | 8.62 | 8.46 | 8.50 | 8.50 | qfq | 3,021,300 | 25,771,558 | -1.05% |
| 2025-12-22 | 8.69 | 8.80 | 8.57 | 8.59 | 8.59 | qfq | 4,255,600 | 36,823,596 | -1.04% |
| 2025-12-19 | 8.51 | 8.70 | 8.48 | 8.68 | 8.68 | qfq | 3,865,500 | 33,238,461 | 1.88% |
| 2025-12-18 | 8.28 | 8.59 | 8.28 | 8.52 | 8.52 | qfq | 4,151,794 | 35,237,035 | 2.53% |
| 2025-12-17 | 8.33 | 8.42 | 8.16 | 8.31 | 8.31 | qfq | 4,641,976 | 38,497,280 | -0.48% |
| 2025-12-16 | 8.45 | 8.55 | 8.26 | 8.35 | 8.35 | qfq | 4,731,000 | 39,662,307 | -1.76% |
| 2025-12-15 | 8.25 | 8.53 | 8.21 | 8.50 | 8.50 | qfq | 6,930,747 | 58,405,841 | 2.53% |
| 2025-12-12 | 8.61 | 8.67 | 8.26 | 8.29 | 8.29 | qfq | 7,544,800 | 63,848,443 | -3.49% |
| 2025-12-11 | 9.00 | 9.04 | 8.51 | 8.59 | 8.59 | qfq | 8,370,447 | 72,819,507 | -4.45% |
| 2025-12-10 | 9.30 | 9.38 | 8.96 | 8.99 | 8.99 | qfq | 4,931,737 | 45,058,383 | -3.64% |
| 2025-12-09 | 9.51 | 9.51 | 9.29 | 9.33 | 9.33 | qfq | 2,727,500 | 25,566,509 | -1.58% |
| 2025-12-08 | 9.38 | 9.52 | 9.34 | 9.48 | 9.48 | qfq | 5,355,500 | 50,629,622 | 1.07% |
| 2025-12-05 | 9.23 | 9.43 | 9.01 | 9.38 | 9.38 | qfq | 5,725,800 | 52,977,319 | 2.74% |
| 2025-12-04 | 9.32 | 9.37 | 9.08 | 9.13 | 9.13 | qfq | 3,877,800 | 35,634,716 | -1.93% |
| 2025-12-03 | 9.50 | 9.57 | 9.28 | 9.31 | 9.31 | qfq | 4,623,190 | 43,296,450 | -2.10% |
| 2025-12-02 | 9.55 | 9.57 | 9.33 | 9.51 | 9.51 | qfq | 6,276,500 | 59,540,898 | 0.00% |
| 2025-12-01 | 9.33 | 9.86 | 9.31 | 9.51 | 9.51 | qfq | 11,239,137 | 107,155,650 | 2.37% |
| 2025-11-28 | 9.09 | 9.29 | 8.98 | 9.29 | 9.29 | qfq | 4,179,950 | 38,203,323 | 2.31% |
| 2025-11-27 | 9.05 | 9.15 | 8.81 | 9.08 | 9.08 | qfq | 5,111,850 | 46,170,545 | 1.11% |
| 2025-11-26 | 9.12 | 9.30 | 8.95 | 8.98 | 8.98 | qfq | 6,185,800 | 56,418,747 | -1.97% |
| 2025-11-25 | 8.99 | 9.24 | 8.93 | 9.16 | 9.16 | qfq | 7,650,187 | 70,003,656 | 2.00% |
| 2025-11-24 | 8.88 | 9.07 | 8.78 | 8.98 | 8.98 | qfq | 9,479,050 | 84,900,574 | 2.51% |
| 2025-11-21 | 9.23 | 9.37 | 8.70 | 8.76 | 8.76 | qfq | 10,418,000 | 93,437,372 | -5.50% |
| 2025-11-20 | 9.45 | 9.50 | 9.17 | 9.27 | 9.27 | qfq | 7,602,316 | 70,923,289 | -1.90% |
| 2025-11-19 | 9.68 | 9.88 | 9.28 | 9.45 | 9.45 | qfq | 10,073,050 | 95,775,597 | -1.87% |
| 2025-11-18 | 9.78 | 9.80 | 9.54 | 9.63 | 9.63 | qfq | 4,831,338 | 46,446,704 | -1.23% |
| 2025-11-17 | 9.81 | 9.93 | 9.65 | 9.75 | 9.75 | qfq | 5,232,550 | 50,991,471 | 1.04% |
| 2025-11-14 | 9.50 | 9.73 | 9.45 | 9.65 | 9.65 | qfq | 6,527,118 | 62,979,371 | 0.84% |
| 2025-11-13 | 9.60 | 9.61 | 9.46 | 9.57 | 9.57 | qfq | 4,345,300 | 41,421,084 | 0.21% |
| 2025-11-12 | 9.58 | 9.65 | 9.48 | 9.55 | 9.55 | qfq | 4,050,100 | 38,751,147 | -0.10% |
| 2025-11-11 | 9.53 | 9.63 | 9.45 | 9.56 | 9.56 | qfq | 4,148,300 | 39,681,883 | 0.74% |
| 2025-11-10 | 9.65 | 9.65 | 9.47 | 9.49 | 9.49 | qfq | 5,045,050 | 48,148,667 | 0.21% |
| 2025-11-07 | 9.41 | 9.50 | 9.38 | 9.47 | 9.47 | qfq | 2,756,200 | 26,072,830 | 0.32% |
| 2025-11-06 | 9.50 | 9.54 | 9.40 | 9.44 | 9.44 | qfq | 3,628,200 | 34,262,153 | -0.42% |
| 2025-11-05 | 9.39 | 9.52 | 9.34 | 9.48 | 9.48 | qfq | 6,449,700 | 60,972,821 | 0.85% |
| 2025-11-04 | 9.42 | 9.45 | 9.32 | 9.40 | 9.40 | qfq | 4,323,793 | 40,579,828 | 0.43% |
| 2025-11-03 | 9.27 | 9.44 | 9.16 | 9.36 | 9.36 | qfq | 7,045,193 | 65,667,374 | 2.30% |
| 2025-10-31 | 8.99 | 9.21 | 8.95 | 9.15 | 9.15 | qfq | 6,329,346 | 57,779,697 | 1.78% |
| 2025-10-30 | 9.46 | 9.50 | 8.98 | 8.99 | 8.99 | qfq | 8,861,839 | 80,956,589 | 0.11% |
| 2025-10-29 | 9.20 | 9.28 | 8.95 | 8.98 | 8.98 | qfq | 7,991,984 | 72,281,512 | -4.87% |
| 2025-10-28 | 9.35 | 9.47 | 9.31 | 9.44 | 9.44 | qfq | 4,455,471 | 41,927,836 | 0.96% |
| 2025-10-27 | 9.47 | 9.49 | 9.23 | 9.35 | 9.35 | qfq | 5,501,300 | 51,509,795 | -0.43% |
| 2025-10-24 | 9.42 | 9.48 | 9.34 | 9.39 | 9.39 | qfq | 4,813,150 | 45,296,772 | 0.00% |
| 2025-10-23 | 9.38 | 9.43 | 9.29 | 9.39 | 9.39 | qfq | 4,288,889 | 40,126,245 | 0.11% |
| 2025-10-22 | 9.32 | 9.48 | 9.27 | 9.38 | 9.38 | qfq | 4,711,250 | 44,267,205 | 0.64% |
| 2025-10-21 | 9.17 | 9.34 | 9.16 | 9.32 | 9.32 | qfq | 4,645,276 | 42,966,754 | 1.64% |
| 2025-10-20 | 9.09 | 9.20 | 9.08 | 9.17 | 9.17 | qfq | 3,730,666 | 34,083,299 | 1.55% |
| 2025-10-17 | 9.00 | 9.10 | 8.93 | 9.03 | 9.03 | qfq | 4,765,686 | 43,054,209 | 0.56% |
| 2025-10-16 | 9.07 | 9.10 | 8.95 | 8.98 | 8.98 | qfq | 2,798,000 | 25,214,229 | -0.99% |
| 2025-10-15 | 9.03 | 9.15 | 8.99 | 9.07 | 9.07 | qfq | 3,717,135 | 33,727,128 | 0.78% |
| 2025-10-14 | 9.07 | 9.13 | 8.95 | 9.00 | 9.00 | qfq | 4,147,600 | 37,474,503 | -0.44% |
| 2025-10-13 | 8.81 | 9.07 | 8.68 | 9.04 | 9.04 | qfq | 5,248,600 | 46,888,809 | 0.22% |
| 2025-10-10 | 8.78 | 9.19 | 8.77 | 9.02 | 9.02 | qfq | 7,328,577 | 66,162,181 | 2.73% |
| 2025-10-09 | 9.00 | 9.01 | 8.76 | 8.78 | 8.78 | qfq | 4,487,448 | 39,781,572 | -1.57% |
| 2025-09-30 | 8.99 | 9.11 | 8.89 | 8.92 | 8.92 | qfq | 3,287,950 | 29,440,692 | -0.34% |
| 2025-09-29 | 8.79 | 8.95 | 8.61 | 8.95 | 8.95 | qfq | 4,170,716 | 36,850,741 | 1.82% |
| 2025-09-26 | 8.70 | 8.87 | 8.63 | 8.79 | 8.79 | qfq | 3,623,500 | 31,877,044 | 0.57% |
| 2025-09-25 | 8.85 | 8.91 | 8.73 | 8.74 | 8.74 | qfq | 4,105,422 | 36,222,041 | -1.13% |
| 2025-09-24 | 8.58 | 8.86 | 8.50 | 8.84 | 8.84 | qfq | 5,668,708 | 49,560,755 | 2.79% |
| 2025-09-23 | 8.65 | 8.77 | 8.31 | 8.60 | 8.60 | qfq | 8,275,114 | 70,238,096 | -1.04% |
| 2025-09-22 | 8.80 | 8.81 | 8.60 | 8.69 | 8.69 | qfq | 4,302,100 | 37,341,078 | -1.36% |
| 2025-09-19 | 8.90 | 8.94 | 8.66 | 8.81 | 8.81 | qfq | 5,509,650 | 48,296,772 | -1.34% |
| 2025-09-18 | 9.17 | 9.18 | 8.82 | 8.93 | 8.93 | qfq | 5,246,718 | 47,273,294 | -2.19% |
| 2025-09-17 | 9.08 | 9.22 | 9.03 | 9.13 | 9.13 | qfq | 4,190,100 | 38,331,758 | -0.33% |
| 2025-09-16 | 9.09 | 9.23 | 8.97 | 9.16 | 9.16 | qfq | 6,261,300 | 56,823,214 | 2.00% |
| 2025-09-15 | 9.03 | 9.05 | 8.92 | 8.98 | 8.98 | qfq | 3,423,385 | 30,684,457 | -0.44% |
| 2025-09-12 | 9.06 | 9.12 | 8.96 | 9.02 | 9.02 | qfq | 6,341,000 | 57,345,692 | -1.42% |
| 2025-09-11 | 9.15 | 9.16 | 8.98 | 9.15 | 9.15 | qfq | 4,471,650 | 40,687,538 | 0.00% |
| 2025-09-10 | 9.13 | 9.15 | 9.04 | 9.15 | 9.15 | qfq | 3,536,541 | 32,202,694 | 0.33% |
| 2025-09-09 | 9.16 | 9.21 | 9.02 | 9.12 | 9.12 | qfq | 4,294,120 | 39,169,795 | -0.65% |
| 2025-09-08 | 9.02 | 9.18 | 9.00 | 9.18 | 9.18 | qfq | 5,494,511 | 49,902,533 | 2.00% |
| 2025-09-05 | 9.05 | 9.05 | 8.82 | 9.00 | 9.00 | qfq | 4,818,250 | 43,077,604 | 0.78% |
| 2025-09-04 | 8.81 | 9.05 | 8.75 | 8.93 | 8.93 | qfq | 6,981,336 | 62,412,116 | 1.71% |
| 2025-09-03 | 9.05 | 9.05 | 8.74 | 8.78 | 8.78 | qfq | 5,043,138 | 44,800,714 | -2.66% |
| 2025-09-02 | 9.09 | 9.10 | 8.80 | 9.02 | 9.02 | qfq | 7,484,700 | 66,879,379 | 0.00% |
| 2025-09-01 | 8.99 | 9.18 | 8.92 | 9.02 | 9.02 | qfq | 7,352,776 | 66,608,013 | 1.01% |
| 2025-08-29 | 9.14 | 9.14 | 8.88 | 8.93 | 8.93 | qfq | 8,255,015 | 74,074,697 | -2.62% |
| 2025-08-28 | 9.29 | 9.44 | 8.74 | 9.17 | 9.17 | qfq | 13,271,376 | 120,462,891 | -1.29% |
| 2025-08-27 | 9.93 | 9.96 | 9.29 | 9.29 | 9.29 | qfq | 15,091,237 | 144,767,603 | -6.82% |
| 2025-08-26 | 9.84 | 10.05 | 9.71 | 9.97 | 9.97 | qfq | 7,408,103 | 73,427,542 | 0.81% |
| 2025-08-25 | 9.93 | 9.97 | 9.79 | 9.89 | 9.89 | qfq | 6,173,700 | 60,994,816 | -0.30% |
| 2025-08-22 | 10.03 | 10.08 | 9.83 | 9.92 | 9.92 | qfq | 6,163,500 | 61,098,335 | -1.20% |
| 2025-08-21 | 9.94 | 10.09 | 9.90 | 10.04 | 10.04 | qfq | 6,464,244 | 64,674,682 | 1.21% |
| 2025-08-20 | 9.82 | 9.93 | 9.77 | 9.92 | 9.92 | qfq | 5,041,400 | 49,636,221 | 0.51% |
| 2025-08-19 | 9.71 | 9.87 | 9.65 | 9.87 | 9.87 | qfq | 6,382,643 | 62,537,826 | 1.65% |
| 2025-08-18 | 9.63 | 9.75 | 9.58 | 9.71 | 9.71 | qfq | 6,310,202 | 61,141,094 | 0.62% |
| 2025-08-15 | 9.64 | 9.73 | 9.61 | 9.65 | 9.65 | qfq | 6,521,803 | 62,960,211 | -0.31% |
| 2025-08-14 | 9.88 | 9.95 | 9.53 | 9.68 | 9.68 | qfq | 5,872,598 | 57,207,080 | -1.73% |
| 2025-08-13 | 10.05 | 10.09 | 9.81 | 9.85 | 9.85 | qfq | 5,572,650 | 55,233,291 | -1.89% |
| 2025-08-12 | 10.11 | 10.15 | 9.92 | 10.04 | 10.04 | qfq | 4,477,910 | 44,697,326 | 0.10% |
| 2025-08-11 | 9.92 | 10.04 | 9.80 | 10.03 | 10.03 | qfq | 5,846,052 | 58,000,699 | 2.03% |
| 2025-08-08 | 9.79 | 9.85 | 9.62 | 9.83 | 9.83 | qfq | 5,410,450 | 52,830,318 | 0.41% |
| 2025-08-07 | 9.81 | 9.85 | 9.72 | 9.79 | 9.79 | qfq | 4,841,200 | 47,269,606 | -0.31% |
| 2025-08-06 | 9.81 | 9.85 | 9.71 | 9.82 | 9.82 | qfq | 4,768,951 | 46,662,142 | 0.00% |
| 2025-08-05 | 9.67 | 9.84 | 9.63 | 9.82 | 9.82 | qfq | 6,901,123 | 67,200,533 | 1.55% |
| 2025-08-04 | 9.61 | 9.67 | 9.51 | 9.67 | 9.67 | qfq | 4,966,468 | 47,775,242 | 0.42% |
| 2025-08-01 | 9.49 | 9.64 | 9.46 | 9.63 | 9.63 | qfq | 5,919,207 | 56,591,144 | 1.69% |
| 2025-07-31 | 9.60 | 9.66 | 9.40 | 9.47 | 9.47 | qfq | 6,497,034 | 61,822,695 | -1.46% |
| 2025-07-30 | 9.67 | 9.67 | 9.50 | 9.61 | 9.61 | qfq | 6,127,100 | 58,655,614 | -0.72% |
| 2025-07-29 | 9.61 | 9.70 | 9.50 | 9.68 | 9.68 | qfq | 6,880,111 | 66,046,311 | 0.73% |
| 2025-07-28 | 9.58 | 9.63 | 9.52 | 9.61 | 9.61 | qfq | 4,285,950 | 41,111,357 | 0.10% |
| 2025-07-25 | 9.59 | 9.60 | 9.49 | 9.60 | 9.60 | qfq | 4,370,634 | 41,773,066 | 0.10% |
| 2025-07-24 | 9.59 | 9.64 | 9.48 | 9.59 | 9.59 | qfq | 6,124,124 | 58,544,194 | 0.52% |
| 2025-07-23 | 9.57 | 9.65 | 9.48 | 9.54 | 9.54 | qfq | 5,800,913 | 55,341,732 | -0.42% |
| 2025-07-22 | 9.62 | 9.69 | 9.45 | 9.58 | 9.58 | qfq | 6,131,873 | 58,519,149 | 0.00% |
| 2025-07-21 | 9.45 | 9.65 | 9.36 | 9.58 | 9.58 | qfq | 7,006,050 | 66,840,634 | 2.57% |
| 2025-07-18 | 9.36 | 9.40 | 9.29 | 9.34 | 9.34 | qfq | 4,115,600 | 38,433,192 | 0.00% |
| 2025-07-17 | 9.35 | 9.38 | 9.28 | 9.34 | 9.34 | qfq | 4,582,274 | 42,771,217 | 0.00% |
| 2025-07-16 | 9.33 | 9.43 | 9.27 | 9.34 | 9.34 | qfq | 5,912,674 | 55,155,742 | 0.43% |
| 2025-07-15 | 9.37 | 9.48 | 9.16 | 9.30 | 9.30 | qfq | 7,893,356 | 73,173,984 | -1.38% |
| 2025-07-14 | 9.31 | 9.45 | 9.26 | 9.43 | 9.43 | qfq | 6,067,297 | 56,867,536 | 0.86% |
| 2025-07-11 | 9.41 | 9.51 | 9.23 | 9.35 | 9.35 | qfq | 7,282,050 | 67,855,047 | -1.27% |
| 2025-07-10 | 9.30 | 9.56 | 9.18 | 9.47 | 9.47 | qfq | 10,164,931 | 95,230,432 | 1.83% |
| 2025-07-09 | 9.20 | 9.37 | 9.17 | 9.30 | 9.30 | qfq | 7,788,101 | 72,139,204 | 0.54% |
| 2025-07-08 | 9.23 | 9.27 | 9.12 | 9.25 | 9.20 | qfq | 5,771,650 | 53,089,047 | 0.11% |
| 2025-07-07 | 9.04 | 9.24 | 8.97 | 9.24 | 9.19 | qfq | 7,375,009 | 67,659,735 | 2.33% |
| 2025-07-04 | 9.11 | 9.19 | 9.00 | 9.03 | 8.98 | qfq | 7,753,400 | 70,497,735 | -0.88% |
| 2025-07-03 | 9.07 | 9.15 | 9.03 | 9.11 | 9.06 | qfq | 5,364,450 | 48,783,814 | 0.44% |
| 2025-07-02 | 9.10 | 9.10 | 8.95 | 9.07 | 9.02 | qfq | 5,035,352 | 45,419,901 | -0.11% |
| 2025-07-01 | 9.04 | 9.34 | 8.98 | 9.08 | 9.03 | qfq | 7,812,942 | 71,126,818 | 0.67% |
| 2025-06-30 | 8.89 | 9.08 | 8.88 | 9.02 | 8.97 | qfq | 5,929,400 | 53,339,121 | 1.46% |
| 2025-06-27 | 8.88 | 8.99 | 8.83 | 8.89 | 8.84 | qfq | 6,617,150 | 58,799,257 | 1.02% |
| 2025-06-26 | 8.82 | 8.87 | 8.73 | 8.80 | 8.75 | qfq | 5,862,296 | 51,613,137 | 0.00% |
| 2025-06-25 | 8.84 | 8.87 | 8.70 | 8.80 | 8.75 | qfq | 7,801,350 | 68,555,319 | -0.11% |
| 2025-06-24 | 8.68 | 8.91 | 8.63 | 8.81 | 8.76 | qfq | 9,590,551 | 84,510,029 | 2.20% |
| 2025-06-23 | 8.40 | 8.65 | 8.38 | 8.62 | 8.57 | qfq | 6,612,950 | 56,642,573 | 2.25% |
| 2025-06-20 | 8.50 | 8.62 | 8.42 | 8.43 | 8.38 | qfq | 7,303,850 | 62,094,544 | -0.59% |
| 2025-06-19 | 8.71 | 8.75 | 8.43 | 8.48 | 8.43 | qfq | 11,422,873 | 97,765,532 | -3.09% |
| 2025-06-18 | 8.79 | 8.90 | 8.69 | 8.75 | 8.70 | qfq | 9,568,723 | 83,762,411 | -1.35% |
| 2025-06-17 | 9.10 | 9.12 | 8.76 | 8.87 | 8.82 | qfq | 16,241,242 | 144,213,893 | -2.74% |
| 2025-06-16 | 9.11 | 9.31 | 9.03 | 9.12 | 9.07 | qfq | 17,946,248 | 163,675,899 | -1.94% |
| 2025-06-13 | 9.83 | 9.98 | 9.24 | 9.30 | 9.25 | qfq | 28,950,114 | 275,865,518 | -7.28% |
| 2025-06-12 | 9.51 | 10.45 | 9.47 | 10.03 | 9.98 | qfq | 37,679,458 | 374,941,390 | 3.51% |
| 2025-06-11 | 9.47 | 10.25 | 9.02 | 9.69 | 9.64 | qfq | 32,407,428 | 309,251,939 | 3.42% |
| 2025-06-10 | 9.71 | 10.27 | 9.26 | 9.37 | 9.32 | qfq | 32,492,909 | 315,122,070 | -1.58% |
| 2025-06-09 | 9.18 | 9.55 | 8.94 | 9.52 | 9.47 | qfq | 20,921,401 | 193,640,426 | 3.70% |
| 2025-06-06 | 8.88 | 9.35 | 8.70 | 9.18 | 9.13 | qfq | 19,842,820 | 179,108,236 | 4.20% |
| 2025-06-05 | 8.84 | 9.16 | 8.72 | 8.81 | 8.76 | qfq | 12,313,168 | 110,183,532 | 0.11% |
| 2025-06-04 | 8.70 | 8.98 | 8.70 | 8.80 | 8.75 | qfq | 3,439,850 | 30,295,534 | 0.11% |
| 2025-06-03 | 8.64 | 8.86 | 8.62 | 8.79 | 8.74 | qfq | 4,133,977 | 36,120,298 | 0.80% |
| 2025-05-30 | 8.76 | 8.85 | 8.62 | 8.72 | 8.67 | qfq | 3,070,247 | 26,724,784 | -0.80% |
| 2025-05-29 | 8.65 | 8.79 | 8.61 | 8.79 | 8.74 | qfq | 3,723,786 | 32,522,269 | 2.09% |
| 2025-05-28 | 8.66 | 8.78 | 8.57 | 8.61 | 8.56 | qfq | 3,221,330 | 27,831,223 | -0.69% |
| 2025-05-27 | 8.62 | 8.71 | 8.54 | 8.67 | 8.62 | qfq | 3,213,700 | 27,749,405 | 0.93% |
| 2025-05-26 | 8.55 | 8.70 | 8.53 | 8.59 | 8.54 | qfq | 3,312,797 | 28,523,772 | 0.23% |
| 2025-05-23 | 8.63 | 8.75 | 8.52 | 8.57 | 8.52 | qfq | 3,994,313 | 34,474,371 | -1.61% |
| 2025-05-22 | 8.76 | 8.88 | 8.68 | 8.71 | 8.66 | qfq | 4,695,980 | 41,136,568 | -1.36% |
| 2025-05-21 | 8.88 | 8.91 | 8.72 | 8.83 | 8.78 | qfq | 4,373,543 | 38,542,449 | -0.45% |
| 2025-05-20 | 8.78 | 8.88 | 8.68 | 8.87 | 8.82 | qfq | 4,114,550 | 36,271,032 | 1.26% |
| 2025-05-19 | 8.58 | 8.80 | 8.52 | 8.76 | 8.71 | qfq | 3,687,809 | 32,046,683 | 1.74% |
| 2025-05-16 | 8.56 | 8.72 | 8.51 | 8.61 | 8.56 | qfq | 4,627,328 | 39,810,450 | 1.18% |
| 2025-05-15 | 8.60 | 8.61 | 8.38 | 8.51 | 8.46 | qfq | 3,787,736 | 32,200,720 | -0.23% |
| 2025-05-14 | 8.58 | 8.59 | 8.43 | 8.53 | 8.48 | qfq | 2,978,636 | 25,345,702 | -0.23% |
| 2025-05-13 | 8.70 | 8.72 | 8.52 | 8.55 | 8.50 | qfq | 2,617,004 | 22,506,293 | -0.93% |
| 2025-05-12 | 8.75 | 8.76 | 8.56 | 8.63 | 8.58 | qfq | 3,358,750 | 28,972,662 | -0.12% |
| 2025-05-09 | 8.70 | 8.75 | 8.61 | 8.64 | 8.59 | qfq | 4,039,900 | 35,103,781 | -0.35% |
| 2025-05-08 | 8.63 | 8.73 | 8.55 | 8.67 | 8.62 | qfq | 3,627,051 | 31,336,584 | 0.93% |
| 2025-05-07 | 8.64 | 8.72 | 8.50 | 8.59 | 8.54 | qfq | 3,487,450 | 30,085,865 | 0.23% |
| 2025-05-06 | 8.48 | 8.66 | 8.48 | 8.57 | 8.52 | qfq | 5,210,762 | 44,647,262 | 2.15% |
| 2025-04-30 | 8.38 | 8.48 | 8.30 | 8.39 | 8.34 | qfq | 4,298,400 | 36,173,876 | 0.84% |
| 2025-04-29 | 8.14 | 8.38 | 8.09 | 8.32 | 8.28 | qfq | 4,130,101 | 34,266,421 | 2.09% |
| 2025-04-28 | 8.17 | 8.18 | 7.94 | 8.15 | 8.11 | qfq | 3,235,736 | 26,152,746 | 0.25% |
| 2025-04-25 | 8.19 | 8.25 | 8.10 | 8.13 | 8.09 | qfq | 2,922,400 | 23,901,607 | -0.49% |
| 2025-04-24 | 8.26 | 8.28 | 8.10 | 8.17 | 8.13 | qfq | 4,040,500 | 33,059,411 | -0.85% |
| 2025-04-23 | 8.14 | 8.28 | 8.05 | 8.24 | 8.20 | qfq | 4,045,950 | 33,051,884 | 2.36% |
| 2025-04-22 | 8.01 | 8.06 | 7.95 | 8.05 | 8.01 | qfq | 2,871,571 | 23,022,435 | 1.39% |
| 2025-04-21 | 7.78 | 7.99 | 7.75 | 7.94 | 7.90 | qfq | 3,015,622 | 23,831,115 | 1.15% |
| 2025-04-18 | 7.80 | 7.89 | 7.72 | 7.85 | 7.81 | qfq | 2,880,950 | 22,475,471 | 0.64% |
| 2025-04-17 | 7.66 | 7.89 | 7.59 | 7.80 | 7.76 | qfq | 3,439,350 | 26,820,188 | 1.56% |
| 2025-04-16 | 7.72 | 7.77 | 7.47 | 7.68 | 7.64 | qfq | 3,718,900 | 28,382,609 | -1.03% |
| 2025-04-15 | 7.66 | 7.77 | 7.61 | 7.76 | 7.72 | qfq | 3,023,075 | 23,288,945 | 1.04% |
| 2025-04-14 | 7.68 | 7.78 | 7.64 | 7.68 | 7.64 | qfq | 2,816,979 | 21,727,508 | 1.19% |
| 2025-04-11 | 7.56 | 7.74 | 7.55 | 7.59 | 7.55 | qfq | 3,194,125 | 24,402,315 | -0.13% |
| 2025-04-10 | 7.62 | 7.76 | 7.54 | 7.60 | 7.56 | qfq | 4,641,200 | 35,599,928 | 1.74% |
| 2025-04-09 | 7.08 | 7.51 | 6.70 | 7.47 | 7.43 | qfq | 4,731,331 | 33,741,821 | 3.46% |
| 2025-04-08 | 7.12 | 7.38 | 7.03 | 7.22 | 7.18 | qfq | 3,900,665 | 28,109,504 | 3.88% |
| 2025-04-07 | 7.84 | 7.85 | 6.88 | 6.95 | 6.91 | qfq | 6,595,200 | 47,984,729 | -14.41% |
| 2025-04-03 | 8.08 | 8.15 | 7.97 | 8.12 | 8.08 | qfq | 3,348,136 | 27,026,326 | 0.50% |
| 2025-04-02 | 8.08 | 8.19 | 8.01 | 8.08 | 8.04 | qfq | 1,965,361 | 15,954,210 | 0.12% |
| 2025-04-01 | 7.88 | 8.19 | 7.85 | 8.07 | 8.03 | qfq | 3,922,010 | 31,715,546 | 2.93% |
| 2025-03-31 | 7.94 | 7.95 | 7.74 | 7.84 | 7.80 | qfq | 3,044,431 | 23,855,604 | -1.63% |
| 2025-03-28 | 8.14 | 8.14 | 7.94 | 7.97 | 7.93 | qfq | 2,959,150 | 23,725,370 | -1.73% |
| 2025-03-27 | 8.22 | 8.24 | 8.00 | 8.11 | 8.07 | qfq | 3,203,071 | 26,020,001 | -1.58% |
| 2025-03-26 | 8.03 | 8.28 | 7.97 | 8.24 | 8.20 | qfq | 4,685,420 | 38,345,251 | 2.74% |
| 2025-03-25 | 8.07 | 8.10 | 7.89 | 8.02 | 7.98 | qfq | 3,800,871 | 30,438,766 | -0.25% |
| 2025-03-24 | 8.41 | 8.46 | 7.88 | 8.04 | 8.00 | qfq | 6,420,361 | 52,393,742 | -4.63% |
| 2025-03-21 | 8.51 | 8.55 | 8.36 | 8.43 | 8.38 | qfq | 3,364,500 | 28,432,154 | -1.17% |
| 2025-03-20 | 8.53 | 8.60 | 8.43 | 8.53 | 8.48 | qfq | 2,953,857 | 25,192,289 | 0.12% |
| 2025-03-19 | 8.60 | 8.65 | 8.48 | 8.52 | 8.47 | qfq | 3,203,607 | 27,399,969 | -1.16% |
| 2025-03-18 | 8.61 | 8.65 | 8.51 | 8.62 | 8.57 | qfq | 2,544,250 | 21,822,346 | 0.70% |
| 2025-03-17 | 8.59 | 8.63 | 8.49 | 8.56 | 8.51 | qfq | 2,592,057 | 22,138,693 | 0.00% |
| 2025-03-14 | 8.40 | 8.57 | 8.32 | 8.56 | 8.51 | qfq | 4,939,789 | 41,868,931 | 1.90% |
| 2025-03-13 | 8.46 | 8.50 | 8.26 | 8.40 | 8.35 | qfq | 4,576,450 | 38,253,941 | -1.29% |
| 2025-03-12 | 8.64 | 8.70 | 8.44 | 8.51 | 8.46 | qfq | 5,979,405 | 51,042,032 | 0.47% |
| 2025-03-11 | 8.31 | 8.77 | 8.31 | 8.47 | 8.42 | qfq | 5,078,454 | 42,839,067 | 1.32% |
| 2025-03-10 | 8.26 | 8.44 | 8.26 | 8.36 | 8.31 | qfq | 3,760,453 | 31,429,343 | 1.21% |
| 2025-03-07 | 8.34 | 8.40 | 8.22 | 8.26 | 8.22 | qfq | 2,792,900 | 23,210,558 | -1.08% |
| 2025-03-06 | 8.18 | 8.40 | 8.16 | 8.35 | 8.30 | qfq | 3,988,306 | 33,154,646 | 2.08% |
| 2025-03-05 | 8.25 | 8.26 | 8.07 | 8.18 | 8.14 | qfq | 2,765,100 | 22,510,952 | -0.73% |
| 2025-03-04 | 8.15 | 8.24 | 8.06 | 8.24 | 8.20 | qfq | 2,428,350 | 19,863,121 | 1.48% |
| 2025-03-03 | 8.05 | 8.21 | 8.01 | 8.12 | 8.08 | qfq | 2,996,021 | 24,373,534 | 1.25% |
| 2025-02-28 | 8.18 | 8.22 | 8.01 | 8.02 | 7.98 | qfq | 3,312,374 | 26,859,682 | -2.31% |
| 2025-02-27 | 8.25 | 8.27 | 8.09 | 8.21 | 8.17 | qfq | 3,141,019 | 25,677,666 | -0.36% |
| 2025-02-26 | 8.16 | 8.27 | 8.14 | 8.24 | 8.20 | qfq | 2,987,000 | 24,597,617 | 0.98% |
| 2025-02-25 | 8.15 | 8.26 | 8.13 | 8.16 | 8.12 | qfq | 2,658,300 | 21,758,231 | -1.09% |
| 2025-02-24 | 8.11 | 8.28 | 8.11 | 8.25 | 8.21 | qfq | 4,617,246 | 37,876,631 | 1.10% |
| 2025-02-21 | 8.21 | 8.28 | 8.06 | 8.16 | 8.12 | qfq | 2,791,046 | 22,704,203 | -0.37% |
| 2025-02-20 | 8.20 | 8.22 | 8.10 | 8.19 | 8.15 | qfq | 2,065,530 | 16,883,007 | 0.24% |
| 2025-02-19 | 8.02 | 8.17 | 7.98 | 8.17 | 8.13 | qfq | 2,409,028 | 19,557,675 | 2.00% |
| 2025-02-18 | 8.24 | 8.32 | 7.97 | 8.01 | 7.97 | qfq | 2,960,447 | 24,089,945 | -3.03% |
| 2025-02-17 | 8.15 | 8.33 | 8.08 | 8.26 | 8.22 | qfq | 3,822,408 | 31,455,828 | 2.35% |
| 2025-02-14 | 8.09 | 8.15 | 8.01 | 8.07 | 8.03 | qfq | 2,388,310 | 19,308,775 | -0.25% |
| 2025-02-13 | 8.20 | 8.24 | 8.09 | 8.09 | 8.05 | qfq | 3,099,499 | 25,252,111 | -1.46% |
| 2025-02-12 | 8.21 | 8.24 | 8.13 | 8.21 | 8.17 | qfq | 2,523,900 | 20,654,405 | 0.49% |
| 2025-02-11 | 8.24 | 8.24 | 8.09 | 8.17 | 8.13 | qfq | 2,677,193 | 21,804,795 | -0.37% |
| 2025-02-10 | 8.09 | 8.25 | 8.08 | 8.20 | 8.16 | qfq | 3,257,541 | 26,562,563 | 1.61% |
| 2025-02-07 | 8.08 | 8.21 | 7.99 | 8.07 | 8.03 | qfq | 3,881,865 | 31,517,089 | -0.12% |
| 2025-02-06 | 8.02 | 8.10 | 7.92 | 8.08 | 8.04 | qfq | 2,935,750 | 23,538,129 | 0.75% |
| 2025-02-05 | 7.98 | 8.09 | 7.91 | 8.02 | 7.98 | qfq | 2,859,711 | 22,946,483 | 1.52% |
| 2025-01-27 | 7.91 | 8.12 | 7.88 | 7.90 | 7.86 | qfq | 3,755,080 | 30,090,353 | -0.13% |
| 2025-01-24 | 7.94 | 7.98 | 7.79 | 7.91 | 7.87 | qfq | 3,462,950 | 27,303,825 | -0.13% |
| 2025-01-23 | 7.96 | 8.05 | 7.83 | 7.92 | 7.88 | qfq | 4,331,416 | 34,542,418 | 1.54% |
| 2025-01-22 | 7.77 | 7.81 | 7.65 | 7.80 | 7.76 | qfq | 2,738,761 | 21,247,386 | 0.39% |
| 2025-01-21 | 7.92 | 7.99 | 7.71 | 7.77 | 7.73 | qfq | 4,661,415 | 36,377,127 | -1.89% |
| 2025-01-20 | 7.82 | 7.95 | 7.68 | 7.92 | 7.88 | qfq | 4,899,478 | 38,453,171 | 2.72% |
| 2025-01-17 | 7.67 | 7.72 | 7.59 | 7.71 | 7.67 | qfq | 2,495,457 | 19,105,232 | 0.26% |
| 2025-01-16 | 7.72 | 7.86 | 7.62 | 7.69 | 7.65 | qfq | 2,551,665 | 19,770,570 | -0.39% |
| 2025-01-15 | 7.76 | 7.79 | 7.66 | 7.72 | 7.68 | qfq | 3,877,007 | 29,960,056 | -0.26% |
| 2025-01-14 | 7.50 | 7.75 | 7.48 | 7.74 | 7.70 | qfq | 4,225,723 | 32,346,733 | 4.03% |
| 2025-01-13 | 7.33 | 7.48 | 7.13 | 7.44 | 7.40 | qfq | 2,435,687 | 17,868,071 | 0.40% |
| 2025-01-10 | 7.63 | 7.68 | 7.35 | 7.41 | 7.37 | qfq | 2,862,541 | 21,511,698 | -2.88% |
| 2025-01-09 | 7.64 | 7.75 | 7.58 | 7.63 | 7.59 | qfq | 2,471,300 | 18,871,413 | -0.26% |
| 2025-01-08 | 7.62 | 7.70 | 7.40 | 7.65 | 7.61 | qfq | 3,495,373 | 26,386,273 | 0.13% |
| 2025-01-07 | 7.47 | 7.65 | 7.41 | 7.64 | 7.60 | qfq | 2,800,050 | 21,121,744 | 2.55% |
| 2025-01-06 | 7.46 | 7.56 | 7.17 | 7.45 | 7.41 | qfq | 3,157,337 | 23,380,629 | -0.40% |
| 2025-01-03 | 8.08 | 8.08 | 7.47 | 7.48 | 7.44 | qfq | 4,171,850 | 32,070,423 | -5.67% |
| 2025-01-02 | 7.95 | 8.11 | 7.82 | 7.93 | 7.89 | qfq | 5,264,768 | 41,933,135 | -0.25% |
| 2024-12-31 | 8.15 | 8.20 | 7.93 | 7.95 | 7.91 | qfq | 2,887,926 | 23,255,270 | -2.21% |
| 2024-12-30 | 8.08 | 8.25 | 7.82 | 8.13 | 8.09 | qfq | 5,189,544 | 41,775,279 | -0.25% |
| 2024-12-27 | 8.03 | 8.21 | 7.98 | 8.15 | 8.11 | qfq | 3,284,262 | 26,748,390 | 2.00% |
| 2024-12-26 | 7.91 | 8.09 | 7.91 | 7.99 | 7.95 | qfq | 3,428,731 | 27,542,555 | 0.63% |
| 2024-12-25 | 8.13 | 8.16 | 7.79 | 7.94 | 7.90 | qfq | 5,295,022 | 41,886,415 | -3.17% |
| 2024-12-24 | 8.33 | 8.39 | 8.03 | 8.20 | 8.16 | qfq | 3,812,126 | 31,305,088 | 0.12% |
| 2024-12-23 | 8.79 | 8.80 | 8.17 | 8.19 | 8.15 | qfq | 7,145,697 | 60,064,886 | -6.83% |
| 2024-12-20 | 8.69 | 8.86 | 8.63 | 8.79 | 8.74 | qfq | 4,795,967 | 42,095,260 | 1.15% |
| 2024-12-19 | 8.65 | 8.72 | 8.52 | 8.69 | 8.64 | qfq | 4,213,083 | 36,429,551 | -0.34% |
| 2024-12-18 | 8.92 | 8.97 | 8.60 | 8.72 | 8.67 | qfq | 5,304,326 | 46,677,914 | -1.91% |
| 2024-12-17 | 9.44 | 9.49 | 8.83 | 8.89 | 8.84 | qfq | 7,594,199 | 68,770,284 | -5.83% |
| 2024-12-16 | 9.40 | 9.59 | 9.36 | 9.44 | 9.39 | qfq | 5,361,824 | 50,891,361 | 0.43% |
| 2024-12-13 | 9.56 | 9.56 | 9.36 | 9.40 | 9.35 | qfq | 5,411,867 | 51,066,381 | -1.67% |
| 2024-12-12 | 9.41 | 9.62 | 9.33 | 9.56 | 9.51 | qfq | 6,910,973 | 65,461,083 | 2.03% |
| 2024-12-11 | 9.18 | 9.38 | 9.18 | 9.37 | 9.32 | qfq | 5,370,269 | 50,110,358 | 1.41% |
| 2024-12-10 | 9.60 | 9.66 | 9.23 | 9.24 | 9.19 | qfq | 8,246,144 | 77,747,471 | -0.75% |
| 2024-12-09 | 9.21 | 9.37 | 9.19 | 9.31 | 9.26 | qfq | 6,681,825 | 61,958,966 | 0.98% |
| 2024-12-06 | 9.18 | 9.29 | 9.12 | 9.22 | 9.17 | qfq | 5,957,230 | 54,858,170 | 0.77% |
| 2024-12-05 | 9.12 | 9.20 | 9.06 | 9.15 | 9.10 | qfq | 5,397,020 | 49,351,896 | 0.66% |
| 2024-12-04 | 9.30 | 9.38 | 9.02 | 9.09 | 9.04 | qfq | 9,626,117 | 88,581,022 | -4.01% |
| 2024-12-03 | 9.35 | 9.67 | 9.19 | 9.47 | 9.42 | qfq | 14,096,293 | 132,902,480 | 2.71% |
| 2024-12-02 | 9.16 | 9.28 | 9.15 | 9.22 | 9.17 | qfq | 6,498,270 | 59,946,488 | 0.55% |
| 2024-11-29 | 9.06 | 9.22 | 8.98 | 9.17 | 9.12 | qfq | 6,962,140 | 63,517,678 | 1.21% |
| 2024-11-28 | 9.00 | 9.16 | 8.93 | 9.06 | 9.01 | qfq | 6,229,095 | 56,503,733 | 0.78% |
| 2024-11-27 | 8.86 | 8.99 | 8.62 | 8.99 | 8.94 | qfq | 5,316,751 | 46,886,631 | 0.33% |
| 2024-11-26 | 8.91 | 9.13 | 8.80 | 8.96 | 8.91 | qfq | 5,953,557 | 53,297,835 | 0.56% |
| 2024-11-25 | 8.70 | 8.92 | 8.63 | 8.91 | 8.86 | qfq | 3,831,915 | 33,717,633 | 2.18% |
| 2024-11-22 | 9.11 | 9.14 | 8.70 | 8.72 | 8.67 | qfq | 5,333,105 | 47,720,816 | -4.49% |
| 2024-11-21 | 9.04 | 9.18 | 9.00 | 9.13 | 9.08 | qfq | 5,303,115 | 48,208,631 | 0.33% |
| 2024-11-20 | 8.93 | 9.13 | 8.88 | 9.10 | 9.05 | qfq | 6,289,043 | 56,924,480 | 1.45% |
| 2024-11-19 | 8.77 | 8.97 | 8.66 | 8.97 | 8.92 | qfq | 6,704,845 | 59,092,127 | 1.93% |
| 2024-11-18 | 9.00 | 9.19 | 8.60 | 8.80 | 8.75 | qfq | 9,095,562 | 80,789,170 | -2.11% |
| 2024-11-15 | 9.06 | 9.22 | 8.98 | 8.99 | 8.94 | qfq | 7,730,479 | 70,340,358 | -0.44% |
| 2024-11-14 | 9.35 | 9.42 | 9.03 | 9.03 | 8.98 | qfq | 6,574,667 | 60,323,401 | -3.63% |
| 2024-11-13 | 9.24 | 9.43 | 9.06 | 9.37 | 9.32 | qfq | 8,057,558 | 74,540,590 | 0.97% |
| 2024-11-12 | 9.38 | 9.50 | 9.17 | 9.28 | 9.23 | qfq | 9,618,773 | 90,223,875 | -0.96% |
| 2024-11-11 | 9.38 | 9.42 | 9.12 | 9.37 | 9.32 | qfq | 10,661,199 | 98,962,676 | 0.86% |
| 2024-11-08 | 9.44 | 9.52 | 9.12 | 9.29 | 9.24 | qfq | 12,286,622 | 113,850,991 | -0.64% |
| 2024-11-07 | 9.03 | 9.49 | 8.91 | 9.35 | 9.30 | qfq | 15,911,300 | 147,620,220 | 3.54% |
| 2024-11-06 | 8.97 | 9.08 | 8.77 | 9.03 | 8.98 | qfq | 10,037,561 | 89,936,814 | 0.78% |
| 2024-11-05 | 8.79 | 9.04 | 8.67 | 8.96 | 8.91 | qfq | 9,233,789 | 82,213,534 | 2.52% |
| 2024-11-04 | 8.51 | 8.88 | 8.39 | 8.74 | 8.69 | qfq | 8,136,760 | 70,518,561 | 2.22% |
| 2024-11-01 | 9.04 | 9.16 | 8.54 | 8.55 | 8.50 | qfq | 10,878,283 | 95,157,665 | -5.94% |
| 2024-10-31 | 8.76 | 9.37 | 8.75 | 9.09 | 9.04 | qfq | 13,970,476 | 127,140,888 | 3.30% |
| 2024-10-30 | 8.68 | 8.95 | 8.60 | 8.80 | 8.75 | qfq | 6,005,407 | 52,730,891 | 0.57% |
| 2024-10-29 | 9.14 | 9.14 | 8.71 | 8.75 | 8.70 | qfq | 8,478,693 | 75,329,778 | -3.74% |
| 2024-10-28 | 8.69 | 9.13 | 8.66 | 9.09 | 9.04 | qfq | 11,058,898 | 98,859,800 | 4.72% |
| 2024-10-25 | 8.60 | 8.70 | 8.57 | 8.68 | 8.63 | qfq | 6,290,223 | 54,384,897 | 1.64% |
| 2024-10-24 | 8.62 | 8.63 | 8.48 | 8.54 | 8.49 | qfq | 5,917,988 | 50,547,731 | -1.95% |
| 2024-10-23 | 8.59 | 8.84 | 8.58 | 8.71 | 8.66 | qfq | 11,647,850 | 101,363,533 | 1.63% |
| 2024-10-22 | 8.54 | 8.66 | 8.44 | 8.57 | 8.52 | qfq | 8,580,005 | 73,404,990 | 0.35% |
| 2024-10-21 | 8.56 | 8.67 | 8.36 | 8.54 | 8.49 | qfq | 9,896,442 | 84,113,106 | -0.23% |
| 2024-10-18 | 8.30 | 8.60 | 8.15 | 8.56 | 8.51 | qfq | 13,411,948 | 112,404,521 | 2.27% |
| 2024-10-17 | 8.91 | 8.93 | 8.32 | 8.37 | 8.32 | qfq | 17,121,705 | 145,773,373 | -6.06% |
| 2024-10-16 | 8.57 | 9.10 | 8.57 | 8.91 | 8.86 | qfq | 17,206,988 | 152,419,534 | 0.00% |
| 2024-10-15 | 8.74 | 9.60 | 8.59 | 8.91 | 8.86 | qfq | 29,863,258 | 273,336,245 | -4.09% |
| 2024-10-14 | 8.52 | 9.37 | 8.41 | 9.29 | 9.24 | qfq | 24,482,965 | 218,538,510 | 14.27% |
| 2024-10-11 | 8.40 | 8.52 | 8.09 | 8.13 | 8.09 | qfq | 7,922,336 | 65,525,367 | -5.02% |
| 2024-10-10 | 8.31 | 8.74 | 8.25 | 8.56 | 8.51 | qfq | 9,846,480 | 83,836,851 | 3.76% |
| 2024-10-09 | 9.11 | 9.13 | 8.23 | 8.25 | 8.21 | qfq | 12,351,553 | 107,099,058 | -15.04% |
| 2024-10-08 | 10.25 | 10.81 | 9.14 | 9.71 | 9.66 | qfq | 16,992,837 | 166,310,058 | 7.77% |
| 2024-09-30 | 8.31 | 9.13 | 8.22 | 9.01 | 8.96 | qfq | 6,973,998 | 60,505,526 | 11.93% |
| 2024-09-27 | 7.88 | 8.21 | 7.76 | 8.05 | 8.01 | qfq | 3,890,765 | 31,047,986 | 4.14% |
| 2024-09-26 | 7.61 | 7.74 | 7.54 | 7.73 | 7.69 | qfq | 2,112,365 | 16,185,852 | 2.52% |
| 2024-09-25 | 7.58 | 7.82 | 7.53 | 7.54 | 7.50 | qfq | 3,103,603 | 23,758,989 | 0.67% |
| 2024-09-24 | 7.29 | 7.51 | 7.22 | 7.49 | 7.45 | qfq | 2,080,000 | 15,418,230 | 3.60% |
| 2024-09-23 | 7.22 | 7.28 | 7.12 | 7.23 | 7.19 | qfq | 1,014,000 | 7,310,035 | 0.70% |
| 2024-09-20 | 7.31 | 7.35 | 7.17 | 7.18 | 7.14 | qfq | 1,441,200 | 10,429,502 | -1.37% |
| 2024-09-19 | 7.00 | 7.31 | 6.93 | 7.28 | 7.24 | qfq | 2,168,610 | 15,608,111 | 4.00% |
| 2024-09-18 | 7.21 | 7.24 | 6.69 | 7.00 | 6.96 | qfq | 1,950,060 | 13,628,133 | -2.78% |
| 2024-09-13 | 7.28 | 7.38 | 7.18 | 7.20 | 7.16 | qfq | 1,361,057 | 9,911,576 | -1.37% |
| 2024-09-12 | 7.29 | 7.38 | 7.29 | 7.30 | 7.26 | qfq | 1,002,900 | 7,359,114 | 0.14% |
| 2024-09-11 | 7.40 | 7.40 | 7.25 | 7.29 | 7.25 | qfq | 720,750 | 5,268,863 | -0.95% |
| 2024-09-10 | 7.34 | 7.40 | 7.23 | 7.36 | 7.32 | qfq | 1,342,700 | 9,812,657 | 0.27% |
| 2024-09-09 | 7.18 | 7.39 | 7.12 | 7.34 | 7.30 | qfq | 1,420,200 | 10,369,481 | 1.38% |
| 2024-09-06 | 7.40 | 7.45 | 7.22 | 7.24 | 7.20 | qfq | 1,516,850 | 11,078,272 | -2.16% |
| 2024-09-05 | 7.22 | 7.41 | 7.20 | 7.40 | 7.36 | qfq | 1,121,300 | 8,228,025 | 2.35% |
| 2024-09-04 | 7.34 | 7.41 | 7.22 | 7.23 | 7.19 | qfq | 1,693,333 | 12,362,541 | -2.03% |
| 2024-09-03 | 7.30 | 7.48 | 7.26 | 7.38 | 7.34 | qfq | 1,496,800 | 11,065,598 | 1.10% |
| 2024-09-02 | 7.33 | 7.48 | 7.23 | 7.30 | 7.26 | qfq | 2,345,150 | 17,326,387 | -0.68% |
| 2024-08-30 | 7.26 | 7.44 | 7.18 | 7.35 | 7.31 | qfq | 1,704,150 | 12,496,949 | 1.66% |
| 2024-08-29 | 7.21 | 7.27 | 7.10 | 7.23 | 7.19 | qfq | 1,601,200 | 11,544,907 | -0.55% |
| 2024-08-28 | 7.24 | 7.36 | 7.10 | 7.27 | 7.23 | qfq | 1,514,000 | 10,971,833 | 0.55% |
| 2024-08-27 | 7.17 | 7.31 | 7.09 | 7.23 | 7.19 | qfq | 1,438,550 | 10,365,183 | 0.14% |
| 2024-08-26 | 7.00 | 7.27 | 7.00 | 7.22 | 7.18 | qfq | 1,920,200 | 13,797,841 | 2.85% |
| 2024-08-23 | 7.05 | 7.17 | 6.93 | 7.02 | 6.98 | qfq | 1,794,100 | 12,585,058 | -1.96% |
| 2024-08-22 | 7.39 | 7.43 | 7.12 | 7.16 | 7.12 | qfq | 1,275,353 | 9,240,272 | -2.19% |
| 2024-08-21 | 7.28 | 7.39 | 7.20 | 7.32 | 7.28 | qfq | 1,123,200 | 8,225,289 | 0.83% |
| 2024-08-20 | 7.47 | 7.48 | 7.25 | 7.26 | 7.22 | qfq | 1,566,100 | 11,489,243 | -2.68% |
| 2024-08-19 | 7.53 | 7.65 | 7.37 | 7.46 | 7.42 | qfq | 1,137,250 | 8,495,415 | -0.80% |
| 2024-08-16 | 7.67 | 7.67 | 7.50 | 7.52 | 7.48 | qfq | 1,302,753 | 9,835,174 | -1.18% |
| 2024-08-15 | 7.60 | 7.65 | 7.43 | 7.61 | 7.57 | qfq | 1,965,921 | 14,869,602 | -0.13% |
| 2024-08-14 | 7.57 | 7.87 | 7.54 | 7.62 | 7.58 | qfq | 2,531,500 | 19,465,778 | 0.40% |
| 2024-08-13 | 7.43 | 7.60 | 7.32 | 7.59 | 7.55 | qfq | 2,295,950 | 17,201,657 | 2.15% |
| 2024-08-12 | 7.51 | 7.55 | 7.39 | 7.43 | 7.39 | qfq | 1,279,300 | 9,509,809 | -0.40% |
| 2024-08-09 | 7.51 | 7.58 | 7.45 | 7.46 | 7.42 | qfq | 1,650,553 | 12,396,671 | 0.27% |
| 2024-08-08 | 7.48 | 7.49 | 7.32 | 7.44 | 7.40 | qfq | 1,066,850 | 7,909,614 | -0.40% |
| 2024-08-07 | 7.55 | 7.57 | 7.45 | 7.47 | 7.43 | qfq | 1,077,800 | 8,084,307 | -0.40% |
| 2024-08-06 | 7.40 | 7.51 | 7.40 | 7.50 | 7.46 | qfq | 1,690,950 | 12,600,779 | 3.02% |
| 2024-08-05 | 7.40 | 7.53 | 7.27 | 7.28 | 7.24 | qfq | 2,010,200 | 14,888,964 | -2.41% |
| 2024-08-02 | 7.51 | 7.63 | 7.45 | 7.46 | 7.42 | qfq | 1,837,700 | 13,862,271 | -1.58% |
| 2024-08-01 | 7.58 | 7.70 | 7.55 | 7.58 | 7.54 | qfq | 2,544,745 | 19,397,545 | 1.20% |
| 2024-07-31 | 7.30 | 7.50 | 7.28 | 7.49 | 7.45 | qfq | 2,459,960 | 18,266,332 | 2.60% |
| 2024-07-30 | 7.20 | 7.31 | 7.15 | 7.30 | 7.26 | qfq | 1,824,100 | 13,230,440 | 1.81% |
| 2024-07-29 | 7.03 | 7.22 | 7.01 | 7.17 | 7.13 | qfq | 2,425,053 | 17,289,119 | 2.87% |
| 2024-07-26 | 6.93 | 7.13 | 6.93 | 6.97 | 6.93 | qfq | 2,915,200 | 20,575,865 | 0.58% |
| 2024-07-25 | 6.94 | 7.13 | 6.84 | 6.93 | 6.89 | qfq | 2,299,950 | 16,050,941 | -0.14% |
| 2024-07-24 | 7.15 | 7.15 | 6.89 | 6.94 | 6.90 | qfq | 1,401,200 | 9,763,227 | -1.70% |
| 2024-07-23 | 7.15 | 7.30 | 7.04 | 7.06 | 7.02 | qfq | 1,553,150 | 11,156,798 | -0.84% |
| 2024-07-22 | 7.07 | 7.14 | 7.00 | 7.12 | 7.08 | qfq | 1,062,107 | 7,523,134 | 0.71% |
| 2024-07-19 | 7.02 | 7.15 | 6.91 | 7.07 | 7.03 | qfq | 1,343,900 | 9,481,395 | 0.71% |
| 2024-07-18 | 7.05 | 7.06 | 6.83 | 7.02 | 6.98 | qfq | 1,735,420 | 12,081,375 | -0.85% |
| 2024-07-17 | 7.21 | 7.24 | 7.06 | 7.08 | 7.04 | qfq | 1,375,257 | 9,775,002 | -1.53% |
| 2024-07-16 | 7.16 | 7.22 | 7.12 | 7.19 | 7.15 | qfq | 1,103,063 | 7,916,982 | 0.00% |
| 2024-07-15 | 7.50 | 7.50 | 7.15 | 7.19 | 7.15 | qfq | 2,089,763 | 15,108,521 | -3.62% |
| 2024-07-12 | 7.44 | 7.68 | 7.40 | 7.46 | 7.42 | qfq | 1,840,700 | 13,877,352 | 0.40% |
| 2024-07-11 | 7.28 | 7.49 | 7.26 | 7.43 | 7.39 | qfq | 2,210,950 | 16,344,792 | 4.06% |
| 2024-07-10 | 7.35 | 7.39 | 7.04 | 7.14 | 7.10 | qfq | 1,905,500 | 13,721,270 | -2.99% |
| 2024-07-09 | 7.27 | 7.38 | 7.06 | 7.36 | 7.32 | qfq | 1,731,300 | 12,521,510 | 1.38% |
| 2024-07-08 | 7.47 | 7.63 | 7.23 | 7.26 | 7.22 | qfq | 1,676,200 | 12,347,368 | -3.20% |
| 2024-07-05 | 7.29 | 7.63 | 7.15 | 7.50 | 7.46 | qfq | 2,483,450 | 18,384,875 | 1.21% |
| 2024-07-04 | 7.77 | 7.77 | 7.34 | 7.41 | 7.27 | qfq | 2,427,118 | 18,092,415 | -4.14% |
| 2024-07-03 | 7.93 | 7.97 | 7.69 | 7.73 | 7.59 | qfq | 2,331,100 | 18,208,541 | -2.89% |
| 2024-07-02 | 7.84 | 8.00 | 7.73 | 7.96 | 7.81 | qfq | 3,644,156 | 28,739,701 | 1.53% |
| 2024-07-01 | 7.58 | 7.85 | 7.55 | 7.84 | 7.69 | qfq | 2,562,066 | 19,772,165 | 3.57% |
| 2024-06-28 | 7.67 | 7.80 | 7.54 | 7.57 | 7.43 | qfq | 2,188,300 | 16,816,069 | -1.69% |
| 2024-06-27 | 7.70 | 7.94 | 7.63 | 7.70 | 7.56 | qfq | 2,455,914 | 19,025,418 | 0.00% |
| 2024-06-26 | 7.28 | 7.70 | 7.20 | 7.70 | 7.56 | qfq | 2,262,821 | 17,006,764 | 5.19% |
| 2024-06-25 | 7.31 | 7.53 | 7.29 | 7.32 | 7.18 | qfq | 2,250,665 | 16,577,556 | 0.00% |
| 2024-06-24 | 7.65 | 7.76 | 7.19 | 7.32 | 7.18 | qfq | 2,695,862 | 19,933,075 | -4.19% |
| 2024-06-21 | 7.55 | 7.80 | 7.45 | 7.64 | 7.50 | qfq | 1,877,213 | 14,408,729 | 1.06% |
| 2024-06-20 | 7.83 | 7.88 | 7.55 | 7.56 | 7.42 | qfq | 1,784,850 | 13,645,946 | -2.83% |
| 2024-06-19 | 7.69 | 7.91 | 7.69 | 7.78 | 7.64 | qfq | 1,950,800 | 15,245,776 | 1.30% |
| 2024-06-18 | 7.49 | 7.72 | 7.47 | 7.68 | 7.54 | qfq | 1,715,587 | 13,087,203 | 2.67% |
| 2024-06-17 | 7.65 | 7.71 | 7.41 | 7.48 | 7.34 | qfq | 1,825,210 | 13,724,158 | -3.11% |
| 2024-06-14 | 7.72 | 7.77 | 7.50 | 7.72 | 7.58 | qfq | 1,125,250 | 8,655,625 | 0.00% |
| 2024-06-13 | 7.87 | 7.97 | 7.68 | 7.72 | 7.58 | qfq | 1,686,800 | 13,110,463 | -1.40% |
| 2024-06-12 | 7.66 | 7.87 | 7.55 | 7.83 | 7.68 | qfq | 1,556,900 | 12,117,501 | 2.62% |
| 2024-06-11 | 7.63 | 7.69 | 7.32 | 7.63 | 7.49 | qfq | 2,286,202 | 17,153,948 | 0.00% |
| 2024-06-07 | 7.33 | 7.68 | 7.32 | 7.63 | 7.49 | qfq | 3,356,750 | 25,364,835 | 6.86% |
| 2024-06-06 | 7.65 | 7.72 | 7.03 | 7.14 | 7.01 | qfq | 3,210,050 | 23,368,848 | -7.03% |
| 2024-06-05 | 7.96 | 7.96 | 7.66 | 7.68 | 7.54 | qfq | 2,124,196 | 16,494,453 | -2.66% |
| 2024-06-04 | 8.03 | 8.03 | 7.73 | 7.89 | 7.74 | qfq | 2,692,400 | 21,108,786 | -1.74% |
| 2024-06-03 | 8.37 | 8.45 | 7.94 | 8.03 | 7.88 | qfq | 2,578,800 | 21,030,460 | -4.06% |
| 2024-05-31 | 8.31 | 8.55 | 8.31 | 8.37 | 8.21 | qfq | 2,168,850 | 18,231,869 | 1.21% |
| 2024-05-30 | 8.47 | 8.47 | 8.22 | 8.27 | 8.12 | qfq | 2,039,950 | 16,975,328 | -1.55% |
| 2024-05-29 | 8.26 | 8.75 | 8.19 | 8.40 | 8.24 | qfq | 3,214,467 | 27,179,659 | 1.69% |
| 2024-05-28 | 8.48 | 8.52 | 8.21 | 8.26 | 8.11 | qfq | 2,307,415 | 19,215,759 | -2.25% |
| 2024-05-27 | 8.54 | 8.58 | 8.25 | 8.45 | 8.29 | qfq | 2,630,476 | 22,047,163 | -0.12% |
| 2024-05-24 | 8.77 | 8.81 | 8.38 | 8.46 | 8.30 | qfq | 3,313,617 | 28,309,780 | -4.73% |
| 2024-05-23 | 8.89 | 9.01 | 8.62 | 8.88 | 8.71 | qfq | 5,048,850 | 44,286,882 | -1.77% |
| 2024-05-22 | 8.70 | 9.27 | 8.69 | 9.04 | 8.87 | qfq | 6,136,083 | 55,360,470 | 3.20% |
| 2024-05-21 | 8.96 | 9.05 | 8.60 | 8.76 | 8.60 | qfq | 5,395,073 | 47,538,016 | -4.37% |
| 2024-05-20 | 8.90 | 9.29 | 8.83 | 9.16 | 8.99 | qfq | 7,151,442 | 64,673,864 | 2.35% |
| 2024-05-17 | 8.75 | 8.95 | 8.60 | 8.95 | 8.78 | qfq | 4,308,156 | 37,728,167 | 1.82% |
| 2024-05-16 | 8.44 | 8.90 | 8.44 | 8.79 | 8.63 | qfq | 3,889,720 | 34,013,804 | 4.15% |
| 2024-05-15 | 8.41 | 8.54 | 8.31 | 8.44 | 8.28 | qfq | 1,735,303 | 14,675,778 | 0.96% |
| 2024-05-14 | 8.26 | 8.52 | 8.26 | 8.36 | 8.20 | qfq | 1,755,103 | 14,757,078 | 0.60% |
| 2024-05-13 | 8.50 | 8.50 | 8.22 | 8.31 | 8.16 | qfq | 2,126,855 | 17,751,011 | -2.24% |
| 2024-05-10 | 8.64 | 8.70 | 8.44 | 8.50 | 8.34 | qfq | 1,801,730 | 15,375,577 | -1.16% |
| 2024-05-09 | 8.48 | 8.66 | 8.48 | 8.60 | 8.44 | qfq | 1,607,900 | 13,831,307 | 2.02% |
| 2024-05-08 | 8.61 | 8.61 | 8.41 | 8.43 | 8.27 | qfq | 1,842,350 | 15,624,120 | -2.32% |
| 2024-05-07 | 8.52 | 8.64 | 8.49 | 8.63 | 8.47 | qfq | 2,037,250 | 17,453,189 | 0.94% |
| 2024-05-06 | 8.34 | 8.60 | 8.34 | 8.55 | 8.39 | qfq | 2,890,950 | 24,573,363 | 4.78% |
| 2024-04-30 | 8.20 | 8.37 | 7.96 | 8.16 | 8.01 | qfq | 3,354,340 | 27,229,456 | 0.25% |
| 2024-04-29 | 7.80 | 8.14 | 7.80 | 8.14 | 7.99 | qfq | 3,083,100 | 24,826,317 | 3.83% |
| 2024-04-26 | 7.70 | 7.92 | 7.56 | 7.84 | 7.69 | qfq | 2,555,886 | 19,830,119 | 1.03% |
| 2024-04-25 | 7.67 | 7.82 | 7.59 | 7.76 | 7.62 | qfq | 2,107,300 | 16,271,815 | 1.31% |
| 2024-04-24 | 7.43 | 7.79 | 7.38 | 7.66 | 7.52 | qfq | 2,314,716 | 17,631,969 | 3.10% |
| 2024-04-23 | 7.16 | 7.50 | 7.11 | 7.43 | 7.29 | qfq | 3,669,790 | 27,075,659 | 3.92% |
| 2024-04-22 | 7.26 | 7.36 | 6.97 | 7.15 | 7.02 | qfq | 2,734,259 | 19,471,894 | -2.32% |
| 2024-04-19 | 7.45 | 7.45 | 7.19 | 7.32 | 7.18 | qfq | 2,507,560 | 18,316,196 | -0.95% |
| 2024-04-18 | 7.62 | 7.62 | 7.24 | 7.39 | 7.25 | qfq | 3,412,810 | 25,276,996 | -3.02% |
| 2024-04-17 | 6.82 | 7.62 | 6.82 | 7.62 | 7.48 | qfq | 4,165,621 | 30,664,658 | 12.72% |
| 2024-04-16 | 7.34 | 7.37 | 6.53 | 6.76 | 6.63 | qfq | 4,731,900 | 32,402,545 | -9.26% |
| 2024-04-15 | 8.24 | 8.29 | 7.37 | 7.45 | 7.31 | qfq | 5,841,766 | 44,772,624 | -8.70% |
| 2024-04-12 | 8.40 | 8.49 | 8.12 | 8.16 | 8.01 | qfq | 2,515,000 | 20,811,737 | -2.04% |
| 2024-04-11 | 8.21 | 8.48 | 8.08 | 8.33 | 8.18 | qfq | 2,488,379 | 20,771,845 | 0.85% |
| 2024-04-10 | 8.59 | 8.64 | 8.10 | 8.26 | 8.11 | qfq | 2,988,600 | 24,867,841 | -4.07% |
| 2024-04-09 | 8.61 | 8.68 | 8.49 | 8.61 | 8.45 | qfq | 2,691,979 | 23,096,315 | 0.70% |
| 2024-04-08 | 8.99 | 9.03 | 8.48 | 8.55 | 8.39 | qfq | 2,783,500 | 24,167,854 | -5.32% |
| 2024-04-03 | 9.03 | 9.08 | 8.78 | 9.03 | 8.86 | qfq | 2,182,000 | 19,456,574 | -0.22% |
| 2024-04-02 | 9.04 | 9.16 | 8.96 | 9.05 | 8.88 | qfq | 2,208,400 | 20,057,860 | 0.11% |
| 2024-04-01 | 8.83 | 9.06 | 8.83 | 9.04 | 8.87 | qfq | 2,153,600 | 19,268,750 | 3.20% |
| 2024-03-29 | 8.62 | 8.87 | 8.55 | 8.76 | 8.60 | qfq | 2,474,400 | 21,609,630 | 1.62% |
| 2024-03-28 | 8.46 | 8.68 | 8.34 | 8.62 | 8.46 | qfq | 2,779,700 | 23,744,490 | 2.74% |
| 2024-03-27 | 8.60 | 8.64 | 8.28 | 8.39 | 8.23 | qfq | 2,216,400 | 18,811,990 | -3.01% |
| 2024-03-26 | 8.70 | 8.74 | 8.44 | 8.65 | 8.49 | qfq | 2,510,416 | 21,546,849 | 0.00% |
| 2024-03-25 | 8.87 | 8.93 | 8.64 | 8.65 | 8.49 | qfq | 2,624,500 | 23,076,242 | -2.37% |
| 2024-03-22 | 9.10 | 9.17 | 8.78 | 8.86 | 8.70 | qfq | 2,424,052 | 21,655,412 | -2.85% |
| 2024-03-21 | 9.18 | 9.33 | 8.97 | 9.12 | 8.95 | qfq | 2,214,279 | 20,208,601 | -0.22% |
| 2024-03-20 | 8.82 | 9.18 | 8.82 | 9.14 | 8.97 | qfq | 2,706,521 | 24,498,004 | 2.47% |
| 2024-03-19 | 8.98 | 9.07 | 8.82 | 8.92 | 8.75 | qfq | 2,376,450 | 21,298,664 | -0.78% |
| 2024-03-18 | 8.67 | 9.05 | 8.67 | 8.99 | 8.82 | qfq | 3,106,716 | 27,503,094 | 3.93% |
| 2024-03-15 | 8.44 | 8.65 | 8.34 | 8.65 | 8.49 | qfq | 3,034,349 | 25,750,935 | 2.49% |
| 2024-03-14 | 8.41 | 8.55 | 8.29 | 8.44 | 8.28 | qfq | 2,261,824 | 19,108,792 | -0.12% |
| 2024-03-13 | 8.46 | 8.55 | 8.26 | 8.45 | 8.29 | qfq | 2,256,400 | 18,955,994 | 0.00% |
| 2024-03-12 | 8.21 | 8.46 | 8.20 | 8.45 | 8.29 | qfq | 3,047,207 | 25,404,550 | 3.05% |
| 2024-03-11 | 8.09 | 8.22 | 8.05 | 8.20 | 8.05 | qfq | 2,279,487 | 18,509,393 | 1.36% |
| 2024-03-08 | 8.05 | 8.15 | 7.93 | 8.09 | 7.94 | qfq | 1,918,589 | 15,431,888 | 0.87% |
| 2024-03-07 | 7.96 | 8.22 | 7.95 | 8.02 | 7.87 | qfq | 3,093,330 | 25,039,231 | 0.88% |
| 2024-03-06 | 7.81 | 8.04 | 7.76 | 7.95 | 7.80 | qfq | 2,228,700 | 17,663,292 | 1.66% |
| 2024-03-05 | 8.09 | 8.10 | 7.79 | 7.82 | 7.67 | qfq | 2,698,813 | 21,415,640 | -3.34% |
| 2024-03-04 | 8.21 | 8.30 | 7.83 | 8.09 | 7.94 | qfq | 3,327,680 | 26,737,105 | -1.10% |
| 2024-03-01 | 8.17 | 8.39 | 7.96 | 8.18 | 8.03 | qfq | 3,309,017 | 27,057,790 | 0.00% |
| 2024-02-29 | 7.77 | 8.18 | 7.61 | 8.18 | 8.03 | qfq | 5,527,991 | 44,165,602 | 4.74% |
| 2024-02-28 | 8.89 | 9.13 | 7.80 | 7.81 | 7.66 | qfq | 6,528,061 | 55,089,237 | -11.95% |
| 2024-02-27 | 8.61 | 8.90 | 8.55 | 8.87 | 8.71 | qfq | 2,986,500 | 26,118,906 | 3.02% |
| 2024-02-26 | 8.50 | 8.84 | 8.41 | 8.61 | 8.45 | qfq | 4,966,310 | 42,766,889 | 2.01% |
| 2024-02-23 | 8.21 | 8.45 | 8.17 | 8.44 | 8.28 | qfq | 3,156,050 | 26,299,972 | 3.30% |
| 2024-02-22 | 7.87 | 8.22 | 7.80 | 8.17 | 8.02 | qfq | 3,607,133 | 28,924,956 | 4.88% |
| 2024-02-21 | 7.41 | 8.11 | 7.30 | 7.79 | 7.65 | qfq | 4,701,878 | 36,784,564 | 5.13% |
| 2024-02-20 | 7.20 | 7.46 | 7.07 | 7.41 | 7.27 | qfq | 3,842,618 | 28,196,229 | 2.77% |
| 2024-02-19 | 6.98 | 7.49 | 6.97 | 7.21 | 7.08 | qfq | 5,846,713 | 42,287,057 | 4.19% |
| 2024-02-08 | 6.12 | 6.98 | 5.97 | 6.92 | 6.79 | qfq | 6,941,924 | 44,893,614 | 13.07% |
| 2024-02-07 | 6.77 | 6.85 | 5.81 | 6.12 | 6.01 | qfq | 8,473,272 | 53,175,200 | -9.33% |
| 2024-02-06 | 6.78 | 6.97 | 5.88 | 6.75 | 6.62 | qfq | 8,754,931 | 55,827,033 | -1.03% |
| 2024-02-05 | 8.46 | 8.46 | 6.82 | 6.82 | 6.69 | qfq | 8,594,890 | 62,788,784 | -19.95% |
| 2024-02-02 | 9.42 | 9.56 | 8.27 | 8.52 | 8.36 | qfq | 5,249,806 | 46,287,789 | -8.78% |
| 2024-02-01 | 9.76 | 9.76 | 9.11 | 9.34 | 9.17 | qfq | 3,595,550 | 33,715,473 | -4.30% |
| 2024-01-31 | 10.41 | 10.41 | 9.65 | 9.76 | 9.58 | qfq | 3,962,641 | 39,462,111 | -6.15% |
| 2024-01-30 | 11.00 | 11.14 | 10.40 | 10.40 | 10.21 | qfq | 3,240,400 | 34,520,566 | -5.63% |
| 2024-01-29 | 11.44 | 11.51 | 10.95 | 11.02 | 10.82 | qfq | 2,901,654 | 32,343,297 | -3.67% |
| 2024-01-26 | 11.27 | 11.72 | 11.21 | 11.44 | 11.23 | qfq | 4,155,811 | 47,929,997 | 1.42% |
| 2024-01-25 | 10.50 | 11.29 | 10.40 | 11.28 | 11.07 | qfq | 3,696,573 | 40,403,302 | 7.63% |
| 2024-01-24 | 10.17 | 10.55 | 10.06 | 10.48 | 10.29 | qfq | 3,190,550 | 33,021,628 | 3.25% |
| 2024-01-23 | 10.29 | 10.35 | 9.96 | 10.15 | 9.96 | qfq | 2,988,650 | 30,294,947 | -1.74% |
| 2024-01-22 | 11.04 | 11.05 | 10.23 | 10.33 | 10.14 | qfq | 3,093,100 | 32,880,112 | -5.83% |
| 2024-01-19 | 11.26 | 11.35 | 10.97 | 10.97 | 10.77 | qfq | 1,907,162 | 21,203,903 | -2.58% |
| 2024-01-18 | 11.45 | 11.48 | 10.96 | 11.26 | 11.05 | qfq | 3,308,250 | 37,098,801 | -2.09% |
| 2024-01-17 | 11.74 | 11.78 | 11.50 | 11.50 | 11.29 | qfq | 2,018,050 | 23,425,175 | -2.04% |
| 2024-01-16 | 11.80 | 11.86 | 11.50 | 11.74 | 11.52 | qfq | 3,131,600 | 36,542,424 | -0.51% |
| 2024-01-15 | 11.87 | 12.15 | 11.71 | 11.80 | 11.58 | qfq | 4,806,100 | 56,668,498 | -2.16% |
| 2024-01-12 | 12.55 | 12.64 | 12.05 | 12.06 | 11.84 | qfq | 7,787,274 | 95,258,259 | 1.26% |
| 2024-01-11 | 11.72 | 11.91 | 11.72 | 11.91 | 11.69 | qfq | 1,491,750 | 17,641,481 | 1.28% |
| 2024-01-10 | 11.85 | 11.92 | 11.66 | 11.76 | 11.54 | qfq | 2,133,650 | 25,181,658 | -0.34% |
| 2024-01-09 | 11.67 | 11.91 | 11.67 | 11.80 | 11.58 | qfq | 2,422,700 | 28,604,719 | 1.11% |
| 2024-01-08 | 11.80 | 11.94 | 11.67 | 11.67 | 11.45 | qfq | 2,179,110 | 25,725,833 | -1.27% |
| 2024-01-05 | 11.88 | 11.98 | 11.77 | 11.82 | 11.60 | qfq | 1,607,950 | 19,095,497 | -0.92% |
| 2024-01-04 | 11.93 | 11.97 | 11.83 | 11.93 | 11.71 | qfq | 1,493,700 | 17,772,341 | 0.08% |
| 2024-01-03 | 11.94 | 11.97 | 11.83 | 11.92 | 11.70 | qfq | 1,725,360 | 20,542,041 | -0.17% |
| 2024-01-02 | 11.77 | 12.00 | 11.77 | 11.94 | 11.72 | qfq | 2,517,913 | 30,065,558 | 1.10% |
| 2023-12-29 | 11.73 | 11.85 | 11.63 | 11.81 | 11.59 | qfq | 2,366,613 | 27,812,946 | 1.03% |
| 2023-12-28 | 11.50 | 11.72 | 11.37 | 11.69 | 11.47 | qfq | 2,148,703 | 24,956,769 | 1.65% |
| 2023-12-27 | 11.30 | 11.54 | 11.19 | 11.50 | 11.29 | qfq | 2,140,000 | 24,393,908 | 2.77% |
| 2023-12-26 | 11.29 | 11.37 | 11.10 | 11.19 | 10.98 | qfq | 1,699,200 | 19,071,915 | -1.15% |
| 2023-12-25 | 11.51 | 11.54 | 11.23 | 11.32 | 11.11 | qfq | 2,536,750 | 28,779,099 | -1.65% |
| 2023-12-22 | 11.67 | 11.73 | 11.49 | 11.51 | 11.30 | qfq | 2,824,173 | 32,774,032 | -1.46% |
| 2023-12-21 | 11.55 | 11.69 | 11.30 | 11.68 | 11.46 | qfq | 3,047,923 | 35,032,595 | 0.95% |
| 2023-12-20 | 11.52 | 11.70 | 11.52 | 11.57 | 11.35 | qfq | 2,720,000 | 31,636,347 | 0.43% |
| 2023-12-19 | 11.54 | 11.57 | 11.26 | 11.52 | 11.31 | qfq | 4,050,250 | 46,324,473 | -0.17% |
| 2023-12-18 | 11.62 | 11.89 | 11.51 | 11.54 | 11.33 | qfq | 7,731,400 | 90,426,166 | 0.96% |
| 2023-12-15 | 11.48 | 11.56 | 11.32 | 11.43 | 11.22 | qfq | 2,492,700 | 28,419,926 | -0.70% |
| 2023-12-14 | 11.39 | 11.58 | 11.34 | 11.51 | 11.30 | qfq | 2,909,583 | 33,441,728 | 1.32% |
| 2023-12-13 | 11.43 | 11.48 | 11.30 | 11.36 | 11.15 | qfq | 2,632,100 | 29,998,788 | -0.53% |
| 2023-12-12 | 11.23 | 11.43 | 11.15 | 11.42 | 11.21 | qfq | 2,500,450 | 28,276,908 | 1.69% |
| 2023-12-11 | 11.18 | 11.33 | 10.94 | 11.23 | 11.02 | qfq | 2,596,700 | 28,984,377 | 0.18% |
| 2023-12-08 | 11.59 | 11.67 | 11.10 | 11.21 | 11.00 | qfq | 3,560,861 | 40,361,449 | -3.03% |
| 2023-12-07 | 11.73 | 11.78 | 11.45 | 11.56 | 11.35 | qfq | 3,059,150 | 35,362,955 | -1.45% |
| 2023-12-06 | 11.68 | 11.83 | 11.65 | 11.73 | 11.51 | qfq | 2,603,350 | 30,559,138 | 0.26% |
| 2023-12-05 | 11.88 | 11.89 | 11.70 | 11.70 | 11.48 | qfq | 1,736,350 | 20,443,877 | -1.52% |
| 2023-12-04 | 11.80 | 11.91 | 11.77 | 11.88 | 11.66 | qfq | 2,068,550 | 24,510,650 | 0.68% |
| 2023-12-01 | 11.73 | 11.86 | 11.67 | 11.80 | 11.58 | qfq | 1,967,400 | 23,161,018 | 1.11% |
| 2023-11-30 | 11.77 | 11.78 | 11.58 | 11.67 | 11.45 | qfq | 1,392,750 | 16,252,826 | -0.26% |
| 2023-11-29 | 11.86 | 11.86 | 11.67 | 11.70 | 11.48 | qfq | 1,733,950 | 20,349,330 | -0.93% |
| 2023-11-28 | 11.70 | 11.90 | 11.61 | 11.81 | 11.59 | qfq | 1,750,950 | 20,635,404 | 1.20% |
| 2023-11-27 | 11.70 | 11.83 | 11.59 | 11.67 | 11.45 | qfq | 1,754,500 | 20,502,731 | -0.77% |
| 2023-11-24 | 11.90 | 11.94 | 11.72 | 11.76 | 11.54 | qfq | 1,638,100 | 19,348,725 | -1.09% |
| 2023-11-23 | 11.86 | 11.97 | 11.78 | 11.89 | 11.67 | qfq | 1,943,400 | 23,095,025 | 0.17% |
| 2023-11-22 | 11.90 | 12.00 | 11.86 | 11.87 | 11.65 | qfq | 2,495,048 | 29,761,193 | -0.08% |
| 2023-11-21 | 11.95 | 11.97 | 11.84 | 11.88 | 11.66 | qfq | 2,196,000 | 26,147,466 | -0.25% |
| 2023-11-20 | 11.82 | 11.94 | 11.77 | 11.91 | 11.69 | qfq | 1,681,400 | 19,949,941 | 1.10% |
| 2023-11-17 | 11.80 | 11.84 | 11.68 | 11.78 | 11.56 | qfq | 1,396,900 | 16,463,014 | 0.08% |
| 2023-11-16 | 11.88 | 11.88 | 11.76 | 11.77 | 11.55 | qfq | 1,103,150 | 13,031,267 | -1.01% |
| 2023-11-15 | 11.87 | 11.93 | 11.79 | 11.89 | 11.67 | qfq | 1,459,200 | 17,316,208 | 0.51% |
| 2023-11-14 | 11.90 | 11.96 | 11.73 | 11.83 | 11.61 | qfq | 1,830,800 | 21,628,978 | -0.76% |
| 2023-11-13 | 11.72 | 11.92 | 11.70 | 11.92 | 11.70 | qfq | 2,592,700 | 30,696,102 | 1.62% |
| 2023-11-10 | 11.70 | 11.86 | 11.58 | 11.73 | 11.51 | qfq | 2,004,080 | 23,469,736 | 0.17% |
| 2023-11-09 | 11.72 | 11.83 | 11.66 | 11.71 | 11.49 | qfq | 1,759,729 | 20,653,180 | -0.17% |
| 2023-11-08 | 11.78 | 11.81 | 11.65 | 11.73 | 11.51 | qfq | 1,491,460 | 17,490,903 | 0.17% |
| 2023-11-07 | 11.72 | 11.76 | 11.52 | 11.71 | 11.49 | qfq | 1,590,503 | 18,534,409 | -0.26% |
| 2023-11-06 | 11.61 | 11.75 | 11.53 | 11.74 | 11.52 | qfq | 2,063,500 | 24,069,189 | 2.00% |
| 2023-11-03 | 11.47 | 11.64 | 11.47 | 11.51 | 11.30 | qfq | 1,308,900 | 15,139,577 | 0.35% |
| 2023-11-02 | 11.52 | 11.60 | 11.45 | 11.47 | 11.26 | qfq | 1,366,750 | 15,736,832 | -0.52% |
| 2023-11-01 | 11.43 | 11.58 | 11.33 | 11.53 | 11.32 | qfq | 2,096,400 | 24,079,909 | 0.96% |
| 2023-10-31 | 11.42 | 11.45 | 11.33 | 11.42 | 11.21 | qfq | 1,283,900 | 14,625,721 | 0.18% |
| 2023-10-30 | 11.31 | 11.46 | 11.24 | 11.40 | 11.19 | qfq | 1,943,300 | 22,085,151 | 0.62% |
| 2023-10-27 | 11.35 | 11.40 | 11.25 | 11.33 | 11.12 | qfq | 2,321,300 | 26,298,795 | -0.09% |
| 2023-10-26 | 11.46 | 11.65 | 11.21 | 11.34 | 11.13 | qfq | 2,643,034 | 30,005,604 | -1.99% |
| 2023-10-25 | 11.40 | 11.66 | 11.37 | 11.57 | 11.35 | qfq | 3,835,730 | 44,295,356 | 2.75% |
| 2023-10-24 | 10.86 | 11.31 | 10.84 | 11.26 | 11.05 | qfq | 2,845,092 | 31,842,069 | 3.87% |
| 2023-10-23 | 11.03 | 11.16 | 10.76 | 10.84 | 10.64 | qfq | 1,908,432 | 20,855,709 | -2.17% |
| 2023-10-20 | 11.06 | 11.25 | 11.02 | 11.08 | 10.87 | qfq | 1,434,950 | 15,984,912 | -0.18% |
| 2023-10-19 | 11.07 | 11.35 | 11.00 | 11.10 | 10.89 | qfq | 1,891,640 | 21,159,063 | 0.18% |
| 2023-10-18 | 11.33 | 11.33 | 11.00 | 11.08 | 10.87 | qfq | 1,760,050 | 19,583,970 | -2.12% |
| 2023-10-17 | 11.36 | 11.39 | 11.23 | 11.32 | 11.11 | qfq | 1,569,800 | 17,755,791 | 0.00% |
| 2023-10-16 | 11.38 | 11.43 | 11.27 | 11.32 | 11.11 | qfq | 2,274,650 | 25,789,657 | -0.44% |
| 2023-10-13 | 11.61 | 11.61 | 11.31 | 11.37 | 11.16 | qfq | 2,397,750 | 27,349,386 | -2.24% |
| 2023-10-12 | 11.70 | 11.70 | 11.55 | 11.63 | 11.41 | qfq | 1,613,500 | 18,769,533 | 0.09% |
| 2023-10-11 | 11.75 | 11.78 | 11.59 | 11.62 | 11.40 | qfq | 1,682,250 | 19,635,299 | -0.68% |
| 2023-10-10 | 11.81 | 11.89 | 11.66 | 11.70 | 11.48 | qfq | 1,991,050 | 23,378,505 | -0.59% |
| 2023-10-09 | 11.92 | 11.92 | 11.74 | 11.77 | 11.55 | qfq | 2,158,700 | 25,459,123 | -1.01% |
| 2023-09-28 | 11.93 | 11.96 | 11.84 | 11.89 | 11.67 | qfq | 1,761,400 | 20,987,616 | 0.08% |
| 2023-09-27 | 11.76 | 11.94 | 11.71 | 11.88 | 11.66 | qfq | 2,698,920 | 32,073,279 | 0.68% |
| 2023-09-26 | 11.75 | 11.81 | 11.63 | 11.80 | 11.58 | qfq | 1,840,837 | 21,599,872 | 0.43% |
| 2023-09-25 | 11.78 | 11.91 | 11.58 | 11.75 | 11.53 | qfq | 2,122,989 | 24,860,283 | -0.34% |
| 2023-09-22 | 11.57 | 11.82 | 11.49 | 11.79 | 11.57 | qfq | 2,031,173 | 23,779,151 | 2.17% |
| 2023-09-21 | 11.65 | 11.80 | 11.53 | 11.54 | 11.33 | qfq | 1,645,500 | 19,145,222 | -1.11% |
| 2023-09-20 | 11.68 | 11.89 | 11.67 | 11.67 | 11.45 | qfq | 2,122,050 | 24,964,927 | -0.51% |
| 2023-09-19 | 11.96 | 12.03 | 11.70 | 11.73 | 11.51 | qfq | 1,905,150 | 22,564,241 | -1.68% |
| 2023-09-18 | 11.70 | 12.01 | 11.65 | 11.93 | 11.71 | qfq | 2,473,500 | 29,379,717 | 1.45% |
| 2023-09-15 | 11.81 | 11.94 | 11.73 | 11.76 | 11.54 | qfq | 1,706,800 | 20,198,931 | -0.34% |
| 2023-09-14 | 11.99 | 12.04 | 11.76 | 11.80 | 11.58 | qfq | 2,450,755 | 29,007,755 | -1.75% |
| 2023-09-13 | 11.95 | 12.14 | 11.90 | 12.01 | 11.79 | qfq | 2,970,944 | 35,647,668 | -0.08% |
| 2023-09-12 | 11.99 | 12.02 | 11.89 | 12.02 | 11.80 | qfq | 1,943,000 | 23,257,679 | 0.17% |
| 2023-09-11 | 11.89 | 12.06 | 11.71 | 12.00 | 11.78 | qfq | 2,542,500 | 30,370,948 | 0.93% |
| 2023-09-08 | 11.99 | 12.15 | 11.80 | 11.89 | 11.67 | qfq | 3,523,050 | 41,933,116 | -1.00% |
| 2023-09-07 | 12.37 | 12.50 | 11.99 | 12.01 | 11.79 | qfq | 4,950,350 | 60,498,226 | -2.67% |
| 2023-09-06 | 12.56 | 12.57 | 12.13 | 12.34 | 12.11 | qfq | 7,317,237 | 90,101,738 | -2.53% |
| 2023-09-05 | 12.78 | 12.80 | 12.47 | 12.66 | 12.42 | qfq | 6,523,831 | 82,123,262 | -1.48% |
| 2023-09-04 | 12.97 | 13.07 | 12.70 | 12.85 | 12.61 | qfq | 10,461,685 | 134,570,528 | -2.43% |
| 2023-09-01 | 12.60 | 13.36 | 12.42 | 13.17 | 12.93 | qfq | 14,162,186 | 183,544,699 | 4.94% |
| 2023-08-31 | 12.80 | 12.89 | 12.48 | 12.55 | 12.32 | qfq | 4,238,404 | 53,454,110 | -2.11% |
| 2023-08-30 | 13.11 | 13.23 | 12.73 | 12.82 | 12.58 | qfq | 6,572,104 | 84,609,138 | -3.32% |
| 2023-08-29 | 12.99 | 13.30 | 12.80 | 13.26 | 13.01 | qfq | 9,729,846 | 127,635,760 | 2.55% |
| 2023-08-28 | 13.00 | 13.40 | 12.65 | 12.93 | 12.69 | qfq | 9,295,661 | 120,638,147 | 4.19% |
| 2023-08-25 | 12.41 | 12.75 | 12.36 | 12.41 | 12.18 | qfq | 4,070,617 | 51,143,952 | -0.72% |
| 2023-08-24 | 12.55 | 12.83 | 12.21 | 12.50 | 12.27 | qfq | 5,177,494 | 64,520,802 | -1.26% |
| 2023-08-23 | 12.91 | 12.94 | 12.60 | 12.66 | 12.42 | qfq | 4,556,013 | 58,065,376 | -0.94% |
| 2023-08-22 | 13.22 | 13.26 | 12.52 | 12.78 | 12.54 | qfq | 8,124,011 | 103,764,686 | -2.89% |
| 2023-08-21 | 12.67 | 13.29 | 12.59 | 13.16 | 12.92 | qfq | 9,483,452 | 123,717,910 | 3.87% |
| 2023-08-18 | 12.45 | 12.92 | 12.45 | 12.67 | 12.43 | qfq | 5,192,643 | 66,057,140 | 0.56% |
| 2023-08-17 | 12.22 | 12.60 | 12.12 | 12.60 | 12.37 | qfq | 3,555,382 | 43,953,837 | 1.69% |
| 2023-08-16 | 12.16 | 12.48 | 12.11 | 12.39 | 12.16 | qfq | 3,526,921 | 43,437,419 | 1.31% |
| 2023-08-15 | 12.40 | 12.43 | 12.11 | 12.23 | 12.00 | qfq | 3,154,757 | 38,513,614 | -1.53% |
| 2023-08-14 | 12.04 | 12.45 | 12.04 | 12.42 | 12.19 | qfq | 3,816,700 | 46,873,269 | 1.06% |
| 2023-08-11 | 12.56 | 12.75 | 12.22 | 12.29 | 12.06 | qfq | 5,734,989 | 71,084,317 | -1.21% |
| 2023-08-10 | 12.35 | 12.66 | 12.30 | 12.44 | 12.21 | qfq | 4,574,257 | 57,201,289 | 0.16% |
| 2023-08-09 | 12.46 | 12.94 | 12.26 | 12.42 | 12.19 | qfq | 7,919,150 | 99,529,221 | 0.49% |
| 2023-08-08 | 11.99 | 12.42 | 11.99 | 12.36 | 12.13 | qfq | 8,727,383 | 106,996,272 | 2.49% |
| 2023-08-07 | 12.25 | 12.37 | 11.90 | 12.06 | 11.84 | qfq | 11,411,670 | 138,130,030 | -4.51% |
| 2023-08-04 | 12.78 | 13.03 | 12.62 | 12.63 | 12.40 | qfq | 7,205,933 | 92,097,664 | -1.25% |
| 2023-08-03 | 12.92 | 13.05 | 12.67 | 12.79 | 12.55 | qfq | 6,524,682 | 83,653,872 | -1.92% |
| 2023-08-02 | 13.03 | 13.43 | 12.93 | 13.04 | 12.80 | qfq | 8,468,108 | 111,138,931 | -1.51% |
| 2023-08-01 | 13.65 | 13.67 | 13.13 | 13.24 | 12.99 | qfq | 12,041,900 | 160,612,474 | -4.40% |
| 2023-07-31 | 13.48 | 14.18 | 13.31 | 13.85 | 13.59 | qfq | 14,242,541 | 196,202,590 | 2.06% |
| 2023-07-28 | 13.61 | 13.86 | 13.22 | 13.57 | 13.32 | qfq | 15,368,824 | 207,674,118 | 0.30% |
| 2023-07-27 | 14.00 | 14.26 | 13.39 | 13.53 | 13.28 | qfq | 20,477,183 | 283,468,661 | -8.64% |
| 2023-07-26 | 13.53 | 14.87 | 13.53 | 14.81 | 14.53 | qfq | 30,539,246 | 441,686,651 | 7.71% |
| 2023-07-25 | 13.18 | 14.16 | 13.18 | 13.75 | 13.49 | qfq | 24,094,477 | 330,658,207 | 0.73% |
| 2023-07-24 | 14.61 | 15.18 | 13.28 | 13.65 | 13.40 | qfq | 31,400,845 | 443,614,562 | -5.01% |
| 2023-07-21 | 12.95 | 14.91 | 12.85 | 14.37 | 14.10 | qfq | 31,408,896 | 435,005,611 | 14.23% |
| 2023-07-20 | 12.36 | 12.60 | 12.28 | 12.58 | 12.35 | qfq | 6,585,324 | 82,088,660 | 1.37% |
| 2023-07-19 | 12.26 | 12.50 | 12.26 | 12.41 | 12.18 | qfq | 5,545,781 | 68,682,190 | 0.98% |
| 2023-07-18 | 12.27 | 12.33 | 12.17 | 12.29 | 12.06 | qfq | 2,818,631 | 34,544,019 | 0.08% |