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
新巨丰301296.SZ
最近收盘价6.272026-07-17
最近交易日2026-07-17
成交量（股）3,935,500
成交额（元）25,180,012
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 |
|---|---|---|---|---|---|---|---|
| 2025-06-26 | 2025-07-04 | cash_dividend | 0.058 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-26 | 2024-07-04 | cash_dividend | 0.0534269 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 6.47 | 6.56 | 6.24 | 6.27 | 6.27 | qfq | 3,935,500 | 25,180,012 | -3.09% |
| 2026-07-16 | 6.36 | 6.58 | 6.32 | 6.47 | 6.47 | qfq | 3,454,624 | 22,423,194 | 0.78% |
| 2026-07-15 | 6.37 | 6.48 | 6.30 | 6.42 | 6.42 | qfq | 3,482,427 | 22,263,232 | 1.26% |
| 2026-07-14 | 6.23 | 6.37 | 6.11 | 6.34 | 6.34 | qfq | 3,164,944 | 19,788,415 | 2.26% |
| 2026-07-13 | 6.48 | 6.48 | 6.16 | 6.20 | 6.20 | qfq | 4,361,500 | 27,280,177 | -3.43% |
| 2026-07-10 | 6.24 | 6.47 | 6.18 | 6.42 | 6.42 | qfq | 4,073,038 | 25,895,795 | 1.90% |
| 2026-07-09 | 6.37 | 6.43 | 6.16 | 6.30 | 6.30 | qfq | 4,435,152 | 27,792,953 | -1.72% |
| 2026-07-08 | 6.59 | 6.72 | 6.38 | 6.41 | 6.41 | qfq | 5,212,833 | 33,951,900 | -3.32% |
| 2026-07-07 | 6.87 | 6.87 | 6.55 | 6.63 | 6.63 | qfq | 12,147,095 | 81,262,820 | -4.47% |
| 2026-07-06 | 6.25 | 7.01 | 6.25 | 6.94 | 6.94 | qfq | 16,007,724 | 109,023,748 | 11.22% |
| 2026-07-03 | 6.12 | 6.28 | 6.12 | 6.24 | 6.24 | qfq | 3,224,407 | 20,071,577 | 2.30% |
| 2026-07-02 | 6.11 | 6.23 | 6.02 | 6.10 | 6.10 | qfq | 2,856,873 | 17,602,103 | 0.49% |
| 2026-07-01 | 5.90 | 6.16 | 5.84 | 6.07 | 6.07 | qfq | 3,101,073 | 18,709,813 | 3.23% |
| 2026-06-30 | 5.94 | 5.98 | 5.84 | 5.88 | 5.88 | qfq | 2,076,273 | 12,235,567 | -1.34% |
| 2026-06-29 | 5.93 | 6.03 | 5.73 | 5.96 | 5.96 | qfq | 2,820,100 | 16,586,326 | 0.51% |
| 2026-06-26 | 6.01 | 6.04 | 5.89 | 5.93 | 5.93 | qfq | 2,989,100 | 17,837,188 | -1.66% |
| 2026-06-25 | 6.12 | 6.18 | 5.97 | 6.03 | 6.03 | qfq | 3,303,719 | 19,983,921 | -1.95% |
| 2026-06-24 | 6.39 | 6.43 | 6.12 | 6.15 | 6.15 | qfq | 3,107,542 | 19,371,170 | -3.76% |
| 2026-06-23 | 6.31 | 6.49 | 6.28 | 6.39 | 6.39 | qfq | 2,983,732 | 19,166,662 | 1.11% |
| 2026-06-22 | 6.33 | 6.34 | 6.13 | 6.32 | 6.32 | qfq | 2,513,787 | 15,656,675 | 0.00% |
| 2026-06-18 | 6.37 | 6.39 | 6.23 | 6.32 | 6.32 | qfq | 1,746,953 | 11,034,997 | -0.94% |
| 2026-06-17 | 6.47 | 6.50 | 6.33 | 6.38 | 6.38 | qfq | 2,424,400 | 15,482,483 | -2.00% |
| 2026-06-16 | 6.55 | 6.58 | 6.42 | 6.51 | 6.51 | qfq | 2,720,753 | 17,616,707 | -0.76% |
| 2026-06-15 | 6.63 | 6.78 | 6.52 | 6.56 | 6.56 | qfq | 3,431,612 | 22,777,105 | -0.76% |
| 2026-06-12 | 6.59 | 6.67 | 6.54 | 6.61 | 6.61 | qfq | 2,771,193 | 18,363,167 | 0.76% |
| 2026-06-11 | 6.62 | 6.65 | 6.50 | 6.56 | 6.56 | qfq | 2,509,303 | 16,445,560 | -0.91% |
| 2026-06-10 | 6.64 | 6.66 | 6.47 | 6.62 | 6.62 | qfq | 2,731,500 | 17,929,495 | -0.15% |
| 2026-06-09 | 6.60 | 6.67 | 6.51 | 6.63 | 6.63 | qfq | 2,222,319 | 14,668,513 | 0.91% |
| 2026-06-08 | 6.60 | 6.76 | 6.48 | 6.57 | 6.57 | qfq | 3,159,019 | 20,894,162 | -2.38% |
| 2026-06-05 | 6.65 | 6.81 | 6.56 | 6.73 | 6.73 | qfq | 2,649,700 | 17,725,093 | 1.05% |
| 2026-06-04 | 6.76 | 6.80 | 6.62 | 6.66 | 6.66 | qfq | 2,363,079 | 15,767,646 | -1.77% |
| 2026-06-03 | 6.93 | 6.93 | 6.74 | 6.78 | 6.78 | qfq | 2,291,219 | 15,547,035 | -1.45% |
| 2026-06-02 | 6.98 | 7.04 | 6.84 | 6.88 | 6.88 | qfq | 2,784,100 | 19,278,591 | -1.57% |
| 2026-06-01 | 6.75 | 7.08 | 6.71 | 6.99 | 6.99 | qfq | 3,820,249 | 26,467,124 | 3.56% |
| 2026-05-29 | 6.79 | 6.86 | 6.72 | 6.75 | 6.75 | qfq | 2,829,500 | 19,200,342 | -0.88% |
| 2026-05-28 | 6.90 | 6.93 | 6.72 | 6.81 | 6.81 | qfq | 2,674,658 | 18,269,125 | -1.30% |
| 2026-05-27 | 7.00 | 7.01 | 6.81 | 6.90 | 6.90 | qfq | 3,046,800 | 21,004,460 | -1.00% |
| 2026-05-26 | 7.10 | 7.10 | 6.88 | 6.97 | 6.97 | qfq | 2,918,900 | 20,354,744 | -1.69% |
| 2026-05-25 | 7.19 | 7.23 | 7.03 | 7.09 | 7.09 | qfq | 2,852,400 | 20,250,093 | -1.25% |
| 2026-05-22 | 7.13 | 7.22 | 7.05 | 7.18 | 7.18 | qfq | 2,334,192 | 16,622,098 | 1.41% |
| 2026-05-21 | 7.31 | 7.44 | 7.08 | 7.08 | 7.08 | qfq | 3,664,658 | 26,593,153 | -3.67% |
| 2026-05-20 | 7.45 | 7.45 | 7.29 | 7.35 | 7.35 | qfq | 2,317,416 | 17,015,333 | -1.47% |
| 2026-05-19 | 7.45 | 7.53 | 7.37 | 7.46 | 7.46 | qfq | 2,683,382 | 19,984,380 | 0.27% |
| 2026-05-18 | 7.43 | 7.45 | 7.32 | 7.44 | 7.44 | qfq | 2,349,700 | 17,330,571 | 0.13% |
| 2026-05-15 | 7.54 | 7.55 | 7.38 | 7.43 | 7.43 | qfq | 2,998,200 | 22,393,580 | -0.93% |
| 2026-05-14 | 7.64 | 7.64 | 7.47 | 7.50 | 7.50 | qfq | 2,839,500 | 21,392,158 | -1.45% |
| 2026-05-13 | 7.65 | 7.68 | 7.58 | 7.61 | 7.61 | qfq | 2,883,400 | 21,975,172 | -0.65% |
| 2026-05-12 | 7.87 | 7.87 | 7.63 | 7.66 | 7.66 | qfq | 3,438,445 | 26,533,662 | -2.30% |
| 2026-05-11 | 7.87 | 7.89 | 7.75 | 7.84 | 7.84 | qfq | 3,484,400 | 27,184,147 | -0.25% |
| 2026-05-08 | 7.86 | 7.88 | 7.76 | 7.86 | 7.86 | qfq | 2,195,600 | 17,199,967 | 0.26% |
| 2026-05-07 | 7.75 | 7.91 | 7.75 | 7.84 | 7.84 | qfq | 4,355,729 | 34,120,201 | 1.16% |
| 2026-05-06 | 7.68 | 7.81 | 7.65 | 7.75 | 7.75 | qfq | 4,054,033 | 31,373,661 | 1.31% |
| 2026-04-30 | 7.63 | 7.77 | 7.60 | 7.65 | 7.65 | qfq | 3,499,600 | 26,894,311 | 0.13% |
| 2026-04-29 | 7.47 | 7.72 | 7.42 | 7.64 | 7.64 | qfq | 6,255,644 | 47,461,711 | 2.55% |
| 2026-04-28 | 7.73 | 7.73 | 7.43 | 7.45 | 7.45 | qfq | 7,072,437 | 53,123,269 | -3.62% |
| 2026-04-27 | 7.80 | 7.80 | 7.49 | 7.73 | 7.73 | qfq | 5,389,300 | 41,214,940 | -1.02% |
| 2026-04-24 | 7.77 | 7.85 | 7.73 | 7.81 | 7.81 | qfq | 3,044,500 | 23,755,570 | 0.00% |
| 2026-04-23 | 7.86 | 7.88 | 7.73 | 7.81 | 7.81 | qfq | 2,374,704 | 18,492,618 | -0.89% |
| 2026-04-22 | 7.90 | 7.94 | 7.82 | 7.88 | 7.88 | qfq | 1,989,507 | 15,648,635 | -0.51% |
| 2026-04-21 | 7.92 | 7.96 | 7.86 | 7.92 | 7.92 | qfq | 1,562,389 | 12,338,447 | -0.13% |
| 2026-04-20 | 7.99 | 7.99 | 7.87 | 7.93 | 7.93 | qfq | 1,776,734 | 14,062,737 | 0.13% |
| 2026-04-17 | 7.94 | 7.94 | 7.82 | 7.92 | 7.92 | qfq | 1,935,057 | 15,242,950 | -0.25% |
| 2026-04-16 | 7.84 | 7.95 | 7.81 | 7.94 | 7.94 | qfq | 2,176,723 | 17,178,406 | 1.15% |
| 2026-04-15 | 7.86 | 7.90 | 7.81 | 7.85 | 7.85 | qfq | 1,687,292 | 13,253,477 | 0.00% |
| 2026-04-14 | 7.91 | 7.95 | 7.76 | 7.85 | 7.85 | qfq | 2,017,700 | 15,779,978 | -0.13% |
| 2026-04-13 | 7.90 | 7.93 | 7.80 | 7.86 | 7.86 | qfq | 2,003,919 | 15,728,755 | 0.00% |
| 2026-04-10 | 7.83 | 7.94 | 7.78 | 7.86 | 7.86 | qfq | 2,568,700 | 20,257,412 | 1.29% |
| 2026-04-09 | 7.87 | 7.89 | 7.73 | 7.76 | 7.76 | qfq | 2,301,423 | 17,960,284 | -1.77% |
| 2026-04-08 | 7.81 | 7.91 | 7.79 | 7.90 | 7.90 | qfq | 2,971,600 | 23,391,847 | 1.80% |
| 2026-04-07 | 7.52 | 7.78 | 7.52 | 7.76 | 7.76 | qfq | 2,850,339 | 21,967,502 | 3.33% |
| 2026-04-03 | 7.79 | 7.79 | 7.49 | 7.51 | 7.51 | qfq | 2,485,592 | 18,822,388 | -2.97% |
| 2026-04-02 | 7.80 | 7.89 | 7.68 | 7.74 | 7.74 | qfq | 2,580,000 | 20,058,297 | -1.40% |
| 2026-04-01 | 7.80 | 7.89 | 7.76 | 7.85 | 7.85 | qfq | 2,763,008 | 21,596,091 | 1.95% |
| 2026-03-31 | 7.82 | 7.91 | 7.70 | 7.70 | 7.70 | qfq | 2,794,600 | 21,787,451 | -1.28% |
| 2026-03-30 | 7.73 | 7.84 | 7.69 | 7.80 | 7.80 | qfq | 2,427,400 | 18,873,892 | 0.13% |
| 2026-03-27 | 7.69 | 7.79 | 7.61 | 7.79 | 7.79 | qfq | 3,448,800 | 26,712,277 | 0.91% |
| 2026-03-26 | 7.77 | 7.88 | 7.66 | 7.72 | 7.72 | qfq | 2,928,245 | 22,731,626 | -0.64% |
| 2026-03-25 | 7.67 | 7.82 | 7.67 | 7.77 | 7.77 | qfq | 2,658,500 | 20,627,171 | 1.17% |
| 2026-03-24 | 7.48 | 7.70 | 7.33 | 7.68 | 7.68 | qfq | 4,169,500 | 31,388,549 | 4.77% |
| 2026-03-23 | 7.66 | 7.68 | 7.31 | 7.33 | 7.33 | qfq | 4,332,900 | 32,423,329 | -5.91% |
| 2026-03-20 | 8.05 | 8.08 | 7.79 | 7.79 | 7.79 | qfq | 3,744,600 | 29,603,267 | -2.87% |
| 2026-03-19 | 8.15 | 8.21 | 8.01 | 8.02 | 8.02 | qfq | 3,133,400 | 25,382,961 | -2.31% |
| 2026-03-18 | 8.18 | 8.24 | 8.13 | 8.21 | 8.21 | qfq | 2,930,642 | 23,998,560 | 0.37% |
| 2026-03-17 | 8.31 | 8.35 | 8.18 | 8.18 | 8.18 | qfq | 3,028,142 | 25,038,464 | -1.56% |
| 2026-03-16 | 8.38 | 8.38 | 8.28 | 8.31 | 8.31 | qfq | 2,578,846 | 21,433,170 | -0.24% |
| 2026-03-13 | 8.32 | 8.40 | 8.30 | 8.33 | 8.33 | qfq | 3,013,800 | 25,194,474 | -0.12% |
| 2026-03-12 | 8.37 | 8.40 | 8.31 | 8.34 | 8.34 | qfq | 3,324,600 | 27,756,179 | -0.36% |
| 2026-03-11 | 8.47 | 8.47 | 8.35 | 8.37 | 8.37 | qfq | 3,476,700 | 29,200,183 | -0.59% |
| 2026-03-10 | 8.27 | 8.43 | 8.27 | 8.42 | 8.42 | qfq | 2,773,737 | 23,235,224 | 2.18% |
| 2026-03-09 | 8.29 | 8.36 | 8.21 | 8.24 | 8.24 | qfq | 4,002,600 | 33,110,101 | -1.55% |
| 2026-03-06 | 8.25 | 8.38 | 8.16 | 8.37 | 8.37 | qfq | 4,566,400 | 37,884,283 | 2.20% |
| 2026-03-05 | 8.27 | 8.30 | 8.12 | 8.19 | 8.19 | qfq | 6,116,823 | 50,254,995 | 0.24% |
| 2026-03-04 | 8.21 | 8.28 | 8.10 | 8.17 | 8.17 | qfq | 4,150,645 | 33,964,004 | -1.45% |
| 2026-03-03 | 8.45 | 8.54 | 8.28 | 8.29 | 8.29 | qfq | 5,030,155 | 42,279,830 | -1.31% |
| 2026-03-02 | 8.57 | 8.59 | 8.32 | 8.40 | 8.40 | qfq | 6,554,037 | 55,342,963 | -3.23% |
| 2026-02-27 | 8.82 | 8.82 | 8.66 | 8.68 | 8.68 | qfq | 5,050,804 | 44,060,973 | -1.25% |
| 2026-02-26 | 8.92 | 8.93 | 8.77 | 8.79 | 8.79 | qfq | 3,531,018 | 31,133,413 | -1.35% |
| 2026-02-25 | 8.92 | 8.98 | 8.86 | 8.91 | 8.91 | qfq | 3,338,723 | 29,835,219 | 0.34% |
| 2026-02-24 | 8.87 | 8.94 | 8.81 | 8.88 | 8.88 | qfq | 2,780,029 | 24,677,071 | 1.37% |
| 2026-02-13 | 8.80 | 8.88 | 8.75 | 8.76 | 8.76 | qfq | 2,504,323 | 22,089,648 | -0.45% |
| 2026-02-12 | 8.95 | 8.95 | 8.78 | 8.80 | 8.80 | qfq | 3,540,370 | 31,292,941 | -1.46% |
| 2026-02-11 | 8.98 | 9.03 | 8.91 | 8.93 | 8.93 | qfq | 3,509,391 | 31,449,359 | -0.56% |
| 2026-02-10 | 9.03 | 9.08 | 8.96 | 8.98 | 8.98 | qfq | 2,849,400 | 25,691,899 | -0.33% |
| 2026-02-09 | 9.07 | 9.07 | 8.94 | 9.01 | 9.01 | qfq | 3,038,600 | 27,324,355 | 0.22% |
| 2026-02-06 | 8.88 | 9.02 | 8.78 | 8.99 | 8.99 | qfq | 3,130,513 | 27,994,061 | 1.24% |
| 2026-02-05 | 8.85 | 8.96 | 8.80 | 8.88 | 8.88 | qfq | 3,181,109 | 28,292,566 | 0.34% |
| 2026-02-04 | 8.82 | 8.92 | 8.76 | 8.85 | 8.85 | qfq | 2,422,570 | 21,450,177 | 0.34% |
| 2026-02-03 | 8.76 | 8.86 | 8.73 | 8.82 | 8.82 | qfq | 2,850,500 | 25,087,918 | 1.15% |
| 2026-02-02 | 8.92 | 8.94 | 8.69 | 8.72 | 8.72 | qfq | 5,224,033 | 46,161,980 | -3.43% |
| 2026-01-30 | 8.82 | 9.03 | 8.79 | 9.03 | 9.03 | qfq | 3,589,500 | 32,081,091 | 2.03% |
| 2026-01-29 | 8.82 | 8.95 | 8.78 | 8.85 | 8.85 | qfq | 2,659,100 | 23,577,779 | -0.11% |
| 2026-01-28 | 8.94 | 9.00 | 8.83 | 8.86 | 8.86 | qfq | 2,961,550 | 26,354,167 | -1.01% |
| 2026-01-27 | 9.05 | 9.06 | 8.79 | 8.95 | 8.95 | qfq | 3,543,656 | 31,562,369 | -1.10% |
| 2026-01-26 | 9.11 | 9.15 | 8.95 | 9.05 | 9.05 | qfq | 3,257,050 | 29,457,154 | -0.44% |
| 2026-01-23 | 9.07 | 9.10 | 9.02 | 9.09 | 9.09 | qfq | 2,858,639 | 25,942,861 | 0.22% |
| 2026-01-22 | 9.02 | 9.10 | 8.96 | 9.07 | 9.07 | qfq | 2,638,100 | 23,881,667 | 0.89% |
| 2026-01-21 | 8.92 | 8.99 | 8.88 | 8.99 | 8.99 | qfq | 2,605,491 | 23,329,493 | 0.78% |
| 2026-01-20 | 8.95 | 8.98 | 8.89 | 8.92 | 8.92 | qfq | 2,853,708 | 25,502,539 | -0.11% |
| 2026-01-19 | 8.76 | 8.93 | 8.76 | 8.93 | 8.93 | qfq | 3,754,042 | 33,314,337 | 1.59% |
| 2026-01-16 | 8.81 | 8.84 | 8.71 | 8.79 | 8.79 | qfq | 3,262,800 | 28,652,036 | 0.00% |
| 2026-01-15 | 8.85 | 8.89 | 8.79 | 8.79 | 8.79 | qfq | 3,679,100 | 32,492,674 | -0.57% |
| 2026-01-14 | 8.81 | 8.95 | 8.73 | 8.84 | 8.84 | qfq | 4,891,000 | 43,289,701 | 0.45% |
| 2026-01-13 | 8.83 | 8.94 | 8.78 | 8.80 | 8.80 | qfq | 4,280,800 | 37,927,337 | -0.34% |
| 2026-01-12 | 8.86 | 8.86 | 8.76 | 8.83 | 8.83 | qfq | 4,171,594 | 36,766,302 | 0.23% |
| 2026-01-09 | 8.80 | 8.82 | 8.75 | 8.81 | 8.81 | qfq | 3,180,200 | 27,949,445 | 0.23% |
| 2026-01-08 | 8.72 | 8.80 | 8.68 | 8.79 | 8.79 | qfq | 2,620,308 | 22,932,681 | 0.80% |
| 2026-01-07 | 8.71 | 8.78 | 8.64 | 8.72 | 8.72 | qfq | 2,714,594 | 23,639,445 | -0.11% |
| 2026-01-06 | 8.69 | 8.75 | 8.65 | 8.73 | 8.73 | qfq | 3,027,208 | 26,370,157 | 0.34% |
| 2026-01-05 | 8.55 | 8.83 | 8.55 | 8.70 | 8.70 | qfq | 4,928,508 | 42,833,357 | 2.11% |
| 2025-12-31 | 8.55 | 8.59 | 8.48 | 8.52 | 8.52 | qfq | 1,875,308 | 15,992,828 | -0.23% |
| 2025-12-30 | 8.59 | 8.66 | 8.52 | 8.54 | 8.54 | qfq | 1,990,300 | 17,077,134 | -0.58% |
| 2025-12-29 | 8.62 | 8.67 | 8.53 | 8.59 | 8.59 | qfq | 2,159,857 | 18,571,792 | -0.46% |
| 2025-12-26 | 8.75 | 8.79 | 8.61 | 8.63 | 8.63 | qfq | 2,969,661 | 25,792,312 | -1.37% |
| 2025-12-25 | 8.61 | 8.89 | 8.56 | 8.75 | 8.75 | qfq | 4,476,286 | 39,177,280 | 1.86% |
| 2025-12-24 | 8.46 | 8.60 | 8.41 | 8.59 | 8.59 | qfq | 2,171,790 | 18,562,843 | 1.90% |
| 2025-12-23 | 8.47 | 8.51 | 8.42 | 8.43 | 8.43 | qfq | 1,780,000 | 15,049,244 | -0.47% |
| 2025-12-22 | 8.55 | 8.57 | 8.45 | 8.47 | 8.47 | qfq | 2,179,508 | 18,558,258 | -0.47% |
| 2025-12-19 | 8.42 | 8.52 | 8.36 | 8.51 | 8.51 | qfq | 2,320,396 | 19,641,201 | 1.43% |
| 2025-12-18 | 8.26 | 8.44 | 8.22 | 8.39 | 8.39 | qfq | 2,701,576 | 22,671,612 | 1.45% |
| 2025-12-17 | 8.29 | 8.32 | 8.12 | 8.27 | 8.27 | qfq | 2,929,659 | 24,095,307 | -0.60% |
| 2025-12-16 | 8.44 | 8.45 | 8.27 | 8.32 | 8.32 | qfq | 2,708,768 | 22,588,240 | -1.42% |
| 2025-12-15 | 8.40 | 8.52 | 8.31 | 8.44 | 8.44 | qfq | 2,595,700 | 21,899,689 | 0.36% |
| 2025-12-12 | 8.43 | 8.49 | 8.35 | 8.41 | 8.41 | qfq | 2,634,500 | 22,212,092 | -0.24% |
| 2025-12-11 | 8.68 | 8.68 | 8.43 | 8.43 | 8.43 | qfq | 2,755,006 | 23,490,783 | -2.32% |
| 2025-12-10 | 8.67 | 8.73 | 8.59 | 8.63 | 8.63 | qfq | 1,989,457 | 17,207,863 | -0.12% |
| 2025-12-09 | 8.73 | 8.78 | 8.63 | 8.64 | 8.64 | qfq | 2,008,857 | 17,505,911 | -1.03% |
| 2025-12-08 | 8.75 | 8.80 | 8.72 | 8.73 | 8.73 | qfq | 1,898,600 | 16,636,589 | 0.11% |
| 2025-12-05 | 8.60 | 8.74 | 8.50 | 8.72 | 8.72 | qfq | 2,093,900 | 18,086,777 | 1.63% |
| 2025-12-04 | 8.65 | 8.68 | 8.52 | 8.58 | 8.58 | qfq | 2,646,000 | 22,777,881 | -1.38% |
| 2025-12-03 | 8.79 | 8.83 | 8.66 | 8.70 | 8.70 | qfq | 3,548,119 | 30,981,900 | -0.80% |
| 2025-12-02 | 8.80 | 8.84 | 8.71 | 8.77 | 8.77 | qfq | 2,404,536 | 21,146,437 | -0.34% |
| 2025-12-01 | 8.80 | 8.93 | 8.75 | 8.80 | 8.80 | qfq | 3,843,100 | 33,970,889 | 0.00% |
| 2025-11-28 | 8.70 | 8.80 | 8.69 | 8.80 | 8.80 | qfq | 2,033,500 | 17,805,843 | 0.80% |
| 2025-11-27 | 8.63 | 8.75 | 8.55 | 8.73 | 8.73 | qfq | 2,383,100 | 20,669,298 | 1.51% |
| 2025-11-26 | 8.69 | 8.76 | 8.58 | 8.60 | 8.60 | qfq | 2,534,500 | 21,959,238 | -1.38% |
| 2025-11-25 | 8.62 | 8.77 | 8.58 | 8.72 | 8.72 | qfq | 2,396,900 | 20,855,890 | 1.51% |
| 2025-11-24 | 8.48 | 8.65 | 8.42 | 8.59 | 8.59 | qfq | 2,530,800 | 21,645,682 | 2.26% |
| 2025-11-21 | 8.72 | 8.81 | 8.40 | 8.40 | 8.40 | qfq | 3,998,300 | 34,251,652 | -4.22% |
| 2025-11-20 | 8.84 | 8.86 | 8.72 | 8.77 | 8.77 | qfq | 2,364,377 | 20,761,040 | -0.57% |
| 2025-11-19 | 8.99 | 8.99 | 8.76 | 8.82 | 8.82 | qfq | 2,908,624 | 25,697,206 | -0.79% |
| 2025-11-18 | 9.00 | 9.02 | 8.84 | 8.89 | 8.89 | qfq | 3,270,124 | 29,096,636 | -1.22% |
| 2025-11-17 | 9.04 | 9.05 | 8.89 | 9.00 | 9.00 | qfq | 3,305,600 | 29,630,508 | 0.45% |
| 2025-11-14 | 8.94 | 9.04 | 8.90 | 8.96 | 8.96 | qfq | 3,366,461 | 30,276,239 | 0.45% |
| 2025-11-13 | 8.84 | 8.97 | 8.81 | 8.92 | 8.92 | qfq | 4,510,761 | 40,168,226 | 0.56% |
| 2025-11-12 | 8.94 | 8.94 | 8.80 | 8.87 | 8.87 | qfq | 3,465,142 | 30,692,591 | -0.22% |
| 2025-11-11 | 8.85 | 8.92 | 8.84 | 8.89 | 8.89 | qfq | 2,761,100 | 24,530,363 | 0.57% |
| 2025-11-10 | 8.80 | 8.87 | 8.77 | 8.84 | 8.84 | qfq | 2,911,280 | 25,715,168 | 0.34% |
| 2025-11-07 | 8.75 | 8.84 | 8.71 | 8.81 | 8.81 | qfq | 3,204,143 | 28,142,772 | 0.57% |
| 2025-11-06 | 8.77 | 8.77 | 8.67 | 8.76 | 8.76 | qfq | 2,512,800 | 21,952,873 | 0.34% |
| 2025-11-05 | 8.64 | 8.76 | 8.61 | 8.73 | 8.73 | qfq | 3,316,800 | 28,904,553 | 0.58% |
| 2025-11-04 | 8.66 | 8.70 | 8.60 | 8.68 | 8.68 | qfq | 3,472,316 | 30,060,850 | 0.23% |
| 2025-11-03 | 8.72 | 8.72 | 8.57 | 8.66 | 8.66 | qfq | 4,500,625 | 38,847,471 | -0.12% |
| 2025-10-31 | 8.57 | 8.71 | 8.57 | 8.67 | 8.67 | qfq | 3,797,911 | 32,901,974 | 1.17% |
| 2025-10-30 | 8.66 | 8.66 | 8.53 | 8.57 | 8.57 | qfq | 4,840,288 | 41,578,087 | -0.81% |
| 2025-10-29 | 9.03 | 9.04 | 8.59 | 8.64 | 8.64 | qfq | 11,634,700 | 101,108,848 | -5.37% |
| 2025-10-28 | 9.07 | 9.14 | 9.01 | 9.13 | 9.13 | qfq | 2,887,800 | 26,300,448 | 0.33% |
| 2025-10-27 | 9.17 | 9.18 | 9.04 | 9.10 | 9.10 | qfq | 3,007,900 | 27,361,895 | 0.00% |
| 2025-10-24 | 9.12 | 9.17 | 9.07 | 9.10 | 9.10 | qfq | 2,565,157 | 23,371,077 | -0.22% |
| 2025-10-23 | 9.08 | 9.16 | 9.00 | 9.12 | 9.12 | qfq | 2,871,311 | 26,060,086 | 0.33% |
| 2025-10-22 | 9.07 | 9.15 | 9.06 | 9.09 | 9.09 | qfq | 2,536,357 | 23,090,398 | -0.11% |
| 2025-10-21 | 8.98 | 9.15 | 8.95 | 9.10 | 9.10 | qfq | 3,192,100 | 28,880,734 | 1.45% |
| 2025-10-20 | 9.02 | 9.07 | 8.88 | 8.97 | 8.97 | qfq | 3,071,200 | 27,476,157 | 0.45% |
| 2025-10-17 | 9.05 | 9.10 | 8.93 | 8.93 | 8.93 | qfq | 3,070,100 | 27,621,447 | -1.65% |
| 2025-10-16 | 9.13 | 9.15 | 9.03 | 9.08 | 9.08 | qfq | 2,970,800 | 27,005,830 | -0.66% |
| 2025-10-15 | 9.12 | 9.22 | 9.09 | 9.14 | 9.14 | qfq | 3,257,400 | 29,827,478 | 0.22% |
| 2025-10-14 | 9.18 | 9.30 | 9.11 | 9.12 | 9.12 | qfq | 3,801,600 | 34,913,248 | -0.65% |
| 2025-10-13 | 8.90 | 9.23 | 8.73 | 9.18 | 9.18 | qfq | 4,311,958 | 38,997,690 | -0.43% |
| 2025-10-10 | 9.28 | 9.28 | 9.15 | 9.22 | 9.22 | qfq | 4,771,643 | 43,912,898 | -0.22% |
| 2025-10-09 | 8.94 | 9.33 | 8.90 | 9.24 | 9.24 | qfq | 8,450,043 | 77,734,616 | 3.59% |
| 2025-09-30 | 8.95 | 9.02 | 8.90 | 8.92 | 8.92 | qfq | 3,703,500 | 33,173,048 | -0.22% |
| 2025-09-29 | 8.88 | 8.98 | 8.74 | 8.94 | 8.94 | qfq | 3,568,300 | 31,723,415 | 0.45% |
| 2025-09-26 | 8.85 | 8.99 | 8.79 | 8.90 | 8.90 | qfq | 3,908,043 | 34,862,827 | 0.23% |
| 2025-09-25 | 9.00 | 9.07 | 8.85 | 8.88 | 8.88 | qfq | 3,968,245 | 35,484,187 | -1.22% |
| 2025-09-24 | 8.90 | 9.06 | 8.82 | 8.99 | 8.99 | qfq | 4,373,686 | 39,281,565 | 0.33% |
| 2025-09-23 | 9.18 | 9.20 | 8.71 | 8.96 | 8.96 | qfq | 6,736,714 | 59,945,453 | -2.18% |
| 2025-09-22 | 9.33 | 9.39 | 9.08 | 9.16 | 9.16 | qfq | 6,702,000 | 61,558,974 | -3.07% |
| 2025-09-19 | 9.65 | 9.69 | 9.39 | 9.45 | 9.45 | qfq | 5,996,100 | 56,851,773 | -1.15% |
| 2025-09-18 | 9.87 | 9.98 | 9.50 | 9.56 | 9.56 | qfq | 6,833,200 | 66,713,630 | -3.34% |
| 2025-09-17 | 9.89 | 9.99 | 9.82 | 9.89 | 9.89 | qfq | 3,984,900 | 39,511,867 | -0.20% |
| 2025-09-16 | 9.82 | 9.95 | 9.74 | 9.91 | 9.91 | qfq | 4,394,100 | 43,268,823 | 1.02% |
| 2025-09-15 | 9.95 | 10.00 | 9.75 | 9.81 | 9.81 | qfq | 7,450,600 | 73,424,219 | -1.01% |
| 2025-09-12 | 10.28 | 10.28 | 9.87 | 9.91 | 9.91 | qfq | 10,219,500 | 102,514,629 | -1.29% |
| 2025-09-11 | 9.98 | 10.05 | 9.88 | 10.04 | 10.04 | qfq | 7,203,300 | 71,802,374 | 1.01% |
| 2025-09-10 | 9.92 | 10.00 | 9.82 | 9.94 | 9.94 | qfq | 8,394,449 | 83,220,629 | 0.20% |
| 2025-09-09 | 9.86 | 9.97 | 9.77 | 9.92 | 9.92 | qfq | 8,678,300 | 85,449,555 | 0.40% |
| 2025-09-08 | 9.72 | 9.93 | 9.68 | 9.88 | 9.88 | qfq | 8,651,700 | 85,143,349 | 1.75% |
| 2025-09-05 | 9.55 | 9.72 | 9.48 | 9.71 | 9.71 | qfq | 5,342,700 | 51,498,893 | 2.21% |
| 2025-09-04 | 9.40 | 9.69 | 9.36 | 9.50 | 9.50 | qfq | 5,846,754 | 55,721,530 | 1.06% |
| 2025-09-03 | 9.63 | 9.67 | 9.39 | 9.40 | 9.40 | qfq | 4,112,943 | 39,140,011 | -2.08% |
| 2025-09-02 | 9.76 | 9.76 | 9.52 | 9.60 | 9.60 | qfq | 5,698,600 | 54,819,590 | -1.44% |
| 2025-09-01 | 9.78 | 9.79 | 9.63 | 9.74 | 9.74 | qfq | 6,503,725 | 63,213,632 | 0.21% |
| 2025-08-29 | 9.62 | 9.87 | 9.60 | 9.72 | 9.72 | qfq | 10,846,465 | 105,458,351 | 1.89% |
| 2025-08-28 | 9.62 | 9.62 | 9.20 | 9.54 | 9.54 | qfq | 6,410,700 | 60,437,191 | 1.38% |
| 2025-08-27 | 9.68 | 9.72 | 9.39 | 9.41 | 9.41 | qfq | 5,423,943 | 51,997,924 | -2.59% |
| 2025-08-26 | 9.63 | 9.77 | 9.52 | 9.66 | 9.66 | qfq | 6,331,000 | 61,177,068 | 1.15% |
| 2025-08-25 | 9.60 | 9.63 | 9.51 | 9.55 | 9.55 | qfq | 4,184,600 | 39,992,733 | 0.00% |
| 2025-08-22 | 9.58 | 9.59 | 9.47 | 9.55 | 9.55 | qfq | 3,929,000 | 37,416,051 | 0.00% |
| 2025-08-21 | 9.57 | 9.62 | 9.50 | 9.55 | 9.55 | qfq | 4,246,658 | 40,624,870 | 0.10% |
| 2025-08-20 | 9.49 | 9.54 | 9.45 | 9.54 | 9.54 | qfq | 3,281,100 | 31,153,454 | 0.63% |
| 2025-08-19 | 9.38 | 9.51 | 9.36 | 9.48 | 9.48 | qfq | 4,278,100 | 40,362,766 | 1.07% |
| 2025-08-18 | 9.38 | 9.43 | 9.34 | 9.38 | 9.38 | qfq | 4,339,945 | 40,717,963 | 0.32% |
| 2025-08-15 | 9.27 | 9.43 | 9.27 | 9.35 | 9.35 | qfq | 3,065,131 | 28,718,304 | 0.54% |
| 2025-08-14 | 9.53 | 9.54 | 9.28 | 9.30 | 9.30 | qfq | 4,159,953 | 39,091,255 | -2.00% |
| 2025-08-13 | 9.57 | 9.59 | 9.48 | 9.49 | 9.49 | qfq | 3,431,525 | 32,648,755 | -0.52% |
| 2025-08-12 | 9.64 | 9.67 | 9.52 | 9.54 | 9.54 | qfq | 3,169,100 | 30,342,613 | -1.04% |
| 2025-08-11 | 9.57 | 9.66 | 9.51 | 9.64 | 9.64 | qfq | 3,727,315 | 35,828,871 | 1.15% |
| 2025-08-08 | 9.51 | 9.56 | 9.47 | 9.53 | 9.53 | qfq | 2,834,600 | 26,983,427 | -0.10% |
| 2025-08-07 | 9.60 | 9.63 | 9.51 | 9.54 | 9.54 | qfq | 2,353,951 | 22,492,429 | -0.42% |
| 2025-08-06 | 9.61 | 9.61 | 9.50 | 9.58 | 9.58 | qfq | 2,682,700 | 25,639,928 | 0.10% |
| 2025-08-05 | 9.58 | 9.63 | 9.54 | 9.57 | 9.57 | qfq | 2,601,351 | 24,943,598 | 0.42% |
| 2025-08-04 | 9.41 | 9.54 | 9.38 | 9.53 | 9.53 | qfq | 2,355,900 | 22,338,483 | 0.42% |
| 2025-08-01 | 9.42 | 9.50 | 9.37 | 9.49 | 9.49 | qfq | 2,542,604 | 24,023,924 | 0.96% |
| 2025-07-31 | 9.57 | 9.62 | 9.36 | 9.40 | 9.40 | qfq | 3,990,700 | 37,790,143 | -1.78% |
| 2025-07-30 | 9.61 | 9.67 | 9.50 | 9.57 | 9.57 | qfq | 3,008,706 | 28,882,968 | -0.62% |
| 2025-07-29 | 9.88 | 10.03 | 9.59 | 9.63 | 9.63 | qfq | 7,372,200 | 71,672,044 | -1.83% |
| 2025-07-28 | 9.76 | 9.82 | 9.73 | 9.81 | 9.81 | qfq | 3,250,700 | 31,822,129 | 0.62% |
| 2025-07-25 | 9.68 | 9.78 | 9.64 | 9.75 | 9.75 | qfq | 3,729,700 | 36,290,123 | 0.72% |
| 2025-07-24 | 9.68 | 9.73 | 9.61 | 9.68 | 9.68 | qfq | 4,151,115 | 40,201,084 | 0.31% |
| 2025-07-23 | 9.77 | 9.81 | 9.62 | 9.65 | 9.65 | qfq | 3,393,400 | 32,943,235 | -1.23% |
| 2025-07-22 | 9.70 | 9.85 | 9.68 | 9.77 | 9.77 | qfq | 4,517,819 | 44,068,858 | 0.21% |
| 2025-07-21 | 9.68 | 9.77 | 9.64 | 9.75 | 9.75 | qfq | 3,539,642 | 34,428,666 | 0.83% |
| 2025-07-18 | 9.69 | 9.71 | 9.60 | 9.67 | 9.67 | qfq | 2,670,000 | 25,756,724 | 0.10% |
| 2025-07-17 | 9.70 | 9.70 | 9.62 | 9.66 | 9.66 | qfq | 2,296,700 | 22,183,229 | 0.21% |
| 2025-07-16 | 9.63 | 9.69 | 9.58 | 9.64 | 9.64 | qfq | 2,981,400 | 28,782,730 | 0.42% |
| 2025-07-15 | 9.74 | 9.78 | 9.51 | 9.60 | 9.60 | qfq | 3,683,800 | 35,407,258 | -1.54% |
| 2025-07-14 | 9.67 | 9.75 | 9.62 | 9.75 | 9.75 | qfq | 3,210,300 | 31,117,532 | 0.93% |
| 2025-07-11 | 9.70 | 9.74 | 9.57 | 9.66 | 9.66 | qfq | 3,940,341 | 37,975,521 | -0.10% |
| 2025-07-10 | 9.62 | 9.69 | 9.53 | 9.67 | 9.67 | qfq | 3,902,100 | 37,566,756 | 1.04% |
| 2025-07-09 | 9.66 | 9.66 | 9.51 | 9.57 | 9.57 | qfq | 3,440,905 | 32,955,052 | -0.52% |
| 2025-07-08 | 9.55 | 9.88 | 9.51 | 9.62 | 9.62 | qfq | 5,122,951 | 49,280,995 | 1.37% |
| 2025-07-07 | 9.45 | 9.56 | 9.40 | 9.49 | 9.49 | qfq | 2,763,600 | 26,142,608 | 1.06% |
| 2025-07-04 | 9.54 | 9.57 | 9.38 | 9.39 | 9.39 | qfq | 4,303,413 | 40,759,082 | -2.19% |
| 2025-07-03 | 9.59 | 9.64 | 9.51 | 9.60 | 9.54 | qfq | 2,483,900 | 23,791,251 | 0.42% |
| 2025-07-02 | 9.73 | 9.75 | 9.49 | 9.56 | 9.50 | qfq | 3,647,700 | 34,999,612 | -1.04% |
| 2025-07-01 | 9.64 | 9.66 | 9.47 | 9.66 | 9.60 | qfq | 3,271,998 | 31,318,202 | 0.52% |
| 2025-06-30 | 9.64 | 9.68 | 9.54 | 9.61 | 9.55 | qfq | 4,034,000 | 38,742,434 | 0.21% |
| 2025-06-27 | 9.61 | 9.71 | 9.56 | 9.59 | 9.53 | qfq | 4,150,500 | 39,960,780 | -0.42% |
| 2025-06-26 | 9.70 | 9.88 | 9.50 | 9.63 | 9.57 | qfq | 7,161,492 | 69,256,851 | -1.13% |
| 2025-06-25 | 9.54 | 10.07 | 9.44 | 9.74 | 9.68 | qfq | 10,638,739 | 103,505,006 | 3.29% |
| 2025-06-24 | 9.34 | 9.48 | 9.34 | 9.43 | 9.37 | qfq | 3,046,339 | 28,716,187 | 0.96% |
| 2025-06-23 | 9.11 | 9.35 | 9.10 | 9.34 | 9.28 | qfq | 2,867,410 | 26,620,633 | 1.85% |
| 2025-06-20 | 9.03 | 9.20 | 9.03 | 9.17 | 9.12 | qfq | 1,490,900 | 13,639,111 | 1.10% |
| 2025-06-19 | 9.16 | 9.24 | 9.04 | 9.07 | 9.02 | qfq | 2,285,500 | 20,871,255 | -1.41% |
| 2025-06-18 | 9.21 | 9.30 | 9.10 | 9.20 | 9.14 | qfq | 2,065,800 | 19,001,738 | -1.18% |
| 2025-06-17 | 9.30 | 9.36 | 9.25 | 9.31 | 9.25 | qfq | 2,123,500 | 19,729,219 | 0.43% |
| 2025-06-16 | 9.11 | 9.36 | 9.11 | 9.27 | 9.21 | qfq | 2,315,400 | 21,461,952 | 1.31% |
| 2025-06-13 | 9.33 | 9.44 | 9.15 | 9.15 | 9.10 | qfq | 3,217,500 | 29,815,144 | -2.35% |
| 2025-06-12 | 9.34 | 9.41 | 9.28 | 9.37 | 9.31 | qfq | 1,921,100 | 17,960,722 | 0.32% |
| 2025-06-11 | 9.31 | 9.39 | 9.29 | 9.34 | 9.28 | qfq | 1,958,200 | 18,303,029 | 0.32% |
| 2025-06-10 | 9.51 | 9.52 | 9.19 | 9.31 | 9.25 | qfq | 2,606,509 | 24,412,959 | -2.00% |
| 2025-06-09 | 9.42 | 9.55 | 9.41 | 9.50 | 9.44 | qfq | 2,681,499 | 25,439,171 | 0.85% |
| 2025-06-06 | 9.46 | 9.49 | 9.35 | 9.42 | 9.36 | qfq | 2,203,900 | 20,721,775 | -0.53% |
| 2025-06-05 | 9.48 | 9.59 | 9.42 | 9.47 | 9.41 | qfq | 3,100,300 | 29,393,515 | -0.21% |
| 2025-06-04 | 9.45 | 9.52 | 9.37 | 9.49 | 9.43 | qfq | 2,132,800 | 20,171,614 | 1.06% |
| 2025-06-03 | 9.29 | 9.43 | 9.26 | 9.39 | 9.33 | qfq | 2,267,300 | 21,244,983 | 0.64% |
| 2025-05-30 | 9.46 | 9.47 | 9.30 | 9.33 | 9.27 | qfq | 2,253,046 | 21,096,665 | -1.37% |
| 2025-05-29 | 9.39 | 9.49 | 9.35 | 9.46 | 9.40 | qfq | 2,950,255 | 27,844,406 | 0.42% |
| 2025-05-28 | 9.50 | 9.58 | 9.33 | 9.42 | 9.36 | qfq | 3,193,100 | 30,147,444 | -0.84% |
| 2025-05-27 | 9.45 | 9.61 | 9.40 | 9.50 | 9.44 | qfq | 3,617,900 | 34,373,441 | 0.53% |
| 2025-05-26 | 9.30 | 9.56 | 9.22 | 9.45 | 9.39 | qfq | 3,680,400 | 34,675,722 | 1.83% |
| 2025-05-23 | 9.40 | 9.48 | 9.20 | 9.28 | 9.22 | qfq | 4,263,700 | 40,018,124 | -1.59% |
| 2025-05-22 | 9.58 | 9.64 | 9.36 | 9.43 | 9.37 | qfq | 4,779,941 | 45,327,612 | -1.15% |
| 2025-05-21 | 9.77 | 9.84 | 9.51 | 9.54 | 9.48 | qfq | 8,074,000 | 77,569,744 | -1.55% |
| 2025-05-20 | 9.79 | 9.88 | 9.52 | 9.69 | 9.63 | qfq | 12,421,421 | 119,870,483 | 2.54% |
| 2025-05-19 | 8.88 | 10.20 | 8.85 | 9.45 | 9.39 | qfq | 16,896,617 | 160,659,185 | 8.00% |
| 2025-05-16 | 8.78 | 8.81 | 8.68 | 8.75 | 8.70 | qfq | 1,970,100 | 17,270,213 | -0.11% |
| 2025-05-15 | 8.88 | 8.88 | 8.70 | 8.76 | 8.71 | qfq | 2,000,000 | 17,559,169 | -0.79% |
| 2025-05-14 | 8.80 | 8.87 | 8.73 | 8.83 | 8.78 | qfq | 1,997,425 | 17,592,787 | 0.11% |
| 2025-05-13 | 8.87 | 8.96 | 8.75 | 8.82 | 8.77 | qfq | 2,522,200 | 22,259,769 | 0.23% |
| 2025-05-12 | 8.85 | 8.87 | 8.73 | 8.80 | 8.75 | qfq | 2,013,742 | 17,699,903 | 1.03% |
| 2025-05-09 | 8.87 | 8.89 | 8.67 | 8.71 | 8.66 | qfq | 2,351,300 | 20,579,214 | -1.25% |
| 2025-05-08 | 8.66 | 8.87 | 8.66 | 8.82 | 8.77 | qfq | 3,403,000 | 29,936,100 | 1.03% |
| 2025-05-07 | 8.71 | 8.78 | 8.65 | 8.73 | 8.68 | qfq | 3,826,000 | 33,350,079 | 0.92% |
| 2025-05-06 | 8.71 | 8.76 | 8.61 | 8.65 | 8.60 | qfq | 4,566,900 | 39,568,693 | 0.70% |
| 2025-04-30 | 8.59 | 8.70 | 8.55 | 8.59 | 8.54 | qfq | 3,408,827 | 29,312,142 | 0.00% |
| 2025-04-29 | 8.67 | 8.68 | 8.32 | 8.59 | 8.54 | qfq | 5,963,427 | 51,053,751 | -4.66% |
| 2025-04-28 | 9.13 | 9.15 | 8.92 | 9.01 | 8.96 | qfq | 2,410,600 | 21,799,728 | -1.10% |
| 2025-04-25 | 9.13 | 9.22 | 9.02 | 9.11 | 9.06 | qfq | 2,437,800 | 22,186,413 | -0.44% |
| 2025-04-24 | 9.18 | 9.32 | 9.10 | 9.15 | 9.10 | qfq | 2,780,900 | 25,589,644 | -0.33% |
| 2025-04-23 | 9.06 | 9.20 | 9.05 | 9.18 | 9.12 | qfq | 2,495,500 | 22,814,223 | 1.44% |
| 2025-04-22 | 8.98 | 9.10 | 8.93 | 9.05 | 9.00 | qfq | 2,596,000 | 23,413,275 | 1.00% |
| 2025-04-21 | 8.87 | 8.99 | 8.77 | 8.96 | 8.91 | qfq | 1,896,200 | 16,924,880 | 1.13% |
| 2025-04-18 | 8.75 | 8.96 | 8.75 | 8.86 | 8.81 | qfq | 2,111,400 | 18,677,782 | -0.56% |
| 2025-04-17 | 8.79 | 8.95 | 8.71 | 8.91 | 8.86 | qfq | 2,759,600 | 24,546,407 | 1.37% |
| 2025-04-16 | 8.90 | 8.96 | 8.65 | 8.79 | 8.74 | qfq | 2,257,700 | 19,868,429 | -1.79% |
| 2025-04-15 | 8.86 | 8.98 | 8.78 | 8.95 | 8.90 | qfq | 3,176,198 | 28,202,346 | 1.47% |
| 2025-04-14 | 8.89 | 8.98 | 8.78 | 8.82 | 8.77 | qfq | 3,289,900 | 29,164,242 | 1.15% |
| 2025-04-11 | 8.59 | 8.81 | 8.45 | 8.72 | 8.67 | qfq | 2,507,600 | 21,860,018 | 0.23% |
| 2025-04-10 | 8.59 | 8.86 | 8.50 | 8.70 | 8.65 | qfq | 4,478,700 | 39,091,751 | 3.57% |
| 2025-04-09 | 8.37 | 8.57 | 7.82 | 8.40 | 8.35 | qfq | 5,417,100 | 44,954,476 | -0.36% |
| 2025-04-08 | 8.16 | 8.50 | 8.12 | 8.43 | 8.38 | qfq | 3,573,727 | 29,838,230 | 2.68% |
| 2025-04-07 | 9.16 | 9.16 | 7.80 | 8.21 | 8.16 | qfq | 8,258,271 | 69,742,058 | -15.10% |
| 2025-04-03 | 9.73 | 9.86 | 9.58 | 9.67 | 9.61 | qfq | 3,132,600 | 30,422,543 | -1.33% |
| 2025-04-02 | 9.86 | 9.93 | 9.78 | 9.80 | 9.74 | qfq | 1,919,300 | 18,904,807 | -0.91% |
| 2025-04-01 | 9.69 | 9.94 | 9.69 | 9.89 | 9.83 | qfq | 2,672,800 | 26,375,687 | 1.64% |
| 2025-03-31 | 9.85 | 9.88 | 9.46 | 9.73 | 9.67 | qfq | 4,769,024 | 46,057,432 | -1.82% |
| 2025-03-28 | 10.15 | 10.24 | 9.90 | 9.91 | 9.85 | qfq | 3,652,400 | 36,692,013 | -2.75% |
| 2025-03-27 | 10.25 | 10.36 | 10.09 | 10.19 | 10.13 | qfq | 4,872,718 | 49,815,741 | -0.78% |
| 2025-03-26 | 10.10 | 10.43 | 10.05 | 10.27 | 10.21 | qfq | 6,672,368 | 68,263,280 | 1.68% |
| 2025-03-25 | 9.93 | 10.17 | 9.76 | 10.10 | 10.04 | qfq | 5,673,900 | 56,819,778 | 2.02% |
| 2025-03-24 | 9.88 | 9.96 | 9.66 | 9.90 | 9.84 | qfq | 4,327,706 | 42,457,145 | 0.30% |
| 2025-03-21 | 9.95 | 10.04 | 9.82 | 9.87 | 9.81 | qfq | 3,429,760 | 33,993,559 | -1.30% |
| 2025-03-20 | 10.11 | 10.11 | 9.96 | 10.00 | 9.94 | qfq | 3,476,400 | 34,827,994 | -0.50% |
| 2025-03-19 | 10.02 | 10.12 | 9.95 | 10.05 | 9.99 | qfq | 4,409,360 | 44,192,665 | 0.30% |
| 2025-03-18 | 9.93 | 10.04 | 9.88 | 10.02 | 9.96 | qfq | 4,081,560 | 40,721,099 | 0.80% |
| 2025-03-17 | 9.80 | 9.94 | 9.79 | 9.94 | 9.88 | qfq | 3,384,639 | 33,418,507 | 1.33% |
| 2025-03-14 | 9.54 | 9.81 | 9.54 | 9.81 | 9.75 | qfq | 3,889,247 | 37,736,071 | 1.98% |
| 2025-03-13 | 9.73 | 9.73 | 9.51 | 9.62 | 9.56 | qfq | 3,589,400 | 34,436,425 | -1.03% |
| 2025-03-12 | 9.73 | 9.78 | 9.64 | 9.72 | 9.66 | qfq | 3,129,000 | 30,344,991 | -0.21% |
| 2025-03-11 | 9.77 | 9.84 | 9.60 | 9.74 | 9.68 | qfq | 3,423,400 | 33,249,686 | -0.41% |
| 2025-03-10 | 9.71 | 9.80 | 9.60 | 9.78 | 9.72 | qfq | 3,658,700 | 35,562,881 | 0.51% |
| 2025-03-07 | 9.60 | 10.00 | 9.53 | 9.73 | 9.67 | qfq | 5,568,516 | 54,151,383 | 0.83% |
| 2025-03-06 | 9.51 | 9.73 | 9.51 | 9.65 | 9.59 | qfq | 4,393,800 | 42,430,080 | 1.15% |
| 2025-03-05 | 9.72 | 9.73 | 9.41 | 9.54 | 9.48 | qfq | 4,867,326 | 46,233,294 | -1.85% |
| 2025-03-04 | 9.91 | 9.95 | 9.64 | 9.72 | 9.66 | qfq | 7,526,156 | 73,253,120 | -2.80% |
| 2025-03-03 | 9.81 | 10.09 | 9.73 | 10.00 | 9.94 | qfq | 10,249,061 | 101,973,186 | 3.20% |
| 2025-02-28 | 9.64 | 9.89 | 9.56 | 9.69 | 9.63 | qfq | 6,686,900 | 65,181,647 | 0.21% |
| 2025-02-27 | 9.53 | 9.74 | 9.45 | 9.67 | 9.61 | qfq | 6,185,200 | 59,447,649 | 1.90% |
| 2025-02-26 | 9.43 | 9.56 | 9.40 | 9.49 | 9.43 | qfq | 4,051,196 | 38,403,542 | 0.85% |
| 2025-02-25 | 9.30 | 9.55 | 9.25 | 9.41 | 9.35 | qfq | 4,585,500 | 43,260,419 | 0.43% |
| 2025-02-24 | 9.32 | 9.40 | 9.15 | 9.37 | 9.31 | qfq | 4,190,457 | 38,882,850 | 0.64% |
| 2025-02-21 | 9.36 | 9.41 | 9.23 | 9.31 | 9.25 | qfq | 3,916,100 | 36,380,087 | -0.64% |
| 2025-02-20 | 9.33 | 9.46 | 9.25 | 9.37 | 9.31 | qfq | 3,836,100 | 35,941,043 | 0.97% |
| 2025-02-19 | 9.24 | 9.34 | 9.17 | 9.28 | 9.22 | qfq | 4,355,184 | 40,297,277 | 0.54% |
| 2025-02-18 | 9.78 | 9.78 | 9.20 | 9.23 | 9.17 | qfq | 5,272,334 | 49,778,668 | -5.53% |
| 2025-02-17 | 9.70 | 9.83 | 9.65 | 9.77 | 9.71 | qfq | 3,209,042 | 31,246,268 | 0.72% |
| 2025-02-14 | 9.72 | 9.87 | 9.67 | 9.70 | 9.64 | qfq | 2,917,854 | 28,440,417 | -0.61% |
| 2025-02-13 | 9.75 | 9.85 | 9.63 | 9.76 | 9.70 | qfq | 3,687,100 | 35,924,167 | -0.31% |
| 2025-02-12 | 9.83 | 9.85 | 9.67 | 9.79 | 9.73 | qfq | 4,048,200 | 39,511,862 | -0.31% |
| 2025-02-11 | 9.86 | 9.93 | 9.76 | 9.82 | 9.76 | qfq | 3,055,984 | 29,958,451 | -0.81% |
| 2025-02-10 | 9.89 | 9.94 | 9.76 | 9.90 | 9.84 | qfq | 4,609,300 | 45,446,662 | 0.81% |
| 2025-02-07 | 9.75 | 9.87 | 9.70 | 9.82 | 9.76 | qfq | 6,695,598 | 65,623,698 | 0.41% |
| 2025-02-06 | 9.84 | 9.88 | 9.58 | 9.78 | 9.72 | qfq | 8,406,500 | 81,542,106 | -1.21% |
| 2025-02-05 | 9.88 | 10.02 | 9.65 | 9.90 | 9.84 | qfq | 7,084,015 | 69,535,693 | 0.41% |
| 2025-01-27 | 9.69 | 10.09 | 9.69 | 9.86 | 9.80 | qfq | 6,480,100 | 64,248,206 | 2.39% |
| 2025-01-24 | 9.63 | 9.70 | 9.46 | 9.63 | 9.57 | qfq | 4,278,900 | 41,045,284 | 1.80% |
| 2025-01-23 | 9.66 | 9.84 | 9.44 | 9.46 | 9.40 | qfq | 5,266,891 | 50,654,398 | 0.00% |
| 2025-01-22 | 9.85 | 10.50 | 9.40 | 9.46 | 9.40 | qfq | 10,397,878 | 103,172,869 | -2.97% |
| 2025-01-21 | 9.97 | 10.05 | 9.59 | 9.75 | 9.69 | qfq | 4,858,261 | 47,321,335 | -1.12% |
| 2025-01-20 | 9.25 | 9.95 | 9.22 | 9.86 | 9.80 | qfq | 8,963,665 | 86,641,798 | 7.17% |
| 2025-01-17 | 9.17 | 9.20 | 9.05 | 9.20 | 9.14 | qfq | 2,646,400 | 24,178,285 | 0.33% |
| 2025-01-16 | 9.19 | 9.33 | 9.07 | 9.17 | 9.12 | qfq | 3,464,487 | 31,856,768 | 0.22% |
| 2025-01-15 | 9.20 | 9.27 | 9.10 | 9.15 | 9.10 | qfq | 2,685,700 | 24,637,231 | -0.44% |
| 2025-01-14 | 8.89 | 9.22 | 8.89 | 9.19 | 9.13 | qfq | 3,275,000 | 29,769,773 | 4.20% |
| 2025-01-13 | 8.64 | 8.88 | 8.44 | 8.82 | 8.77 | qfq | 3,275,100 | 28,458,397 | 1.15% |
| 2025-01-10 | 9.22 | 9.22 | 8.71 | 8.72 | 8.67 | qfq | 5,604,593 | 50,096,854 | -5.01% |
| 2025-01-09 | 9.07 | 9.24 | 9.07 | 9.18 | 9.12 | qfq | 2,575,100 | 23,625,117 | 0.22% |
| 2025-01-08 | 9.29 | 9.31 | 8.88 | 9.16 | 9.11 | qfq | 4,622,776 | 42,138,351 | -1.93% |
| 2025-01-07 | 9.34 | 9.43 | 9.06 | 9.34 | 9.28 | qfq | 3,521,000 | 32,487,127 | 1.19% |
| 2025-01-06 | 8.82 | 9.46 | 8.48 | 9.23 | 9.17 | qfq | 6,733,047 | 61,280,879 | 2.56% |
| 2025-01-03 | 9.98 | 9.99 | 8.98 | 9.00 | 8.95 | qfq | 9,450,271 | 88,834,882 | -9.73% |
| 2025-01-02 | 10.16 | 10.25 | 9.81 | 9.97 | 9.91 | qfq | 6,743,100 | 67,414,403 | -1.77% |
| 2024-12-31 | 10.61 | 10.68 | 10.11 | 10.15 | 10.09 | qfq | 10,523,851 | 109,187,397 | -4.96% |
| 2024-12-30 | 10.71 | 10.99 | 10.44 | 10.68 | 10.62 | qfq | 11,645,382 | 124,076,191 | -1.48% |
| 2024-12-27 | 10.53 | 10.91 | 10.47 | 10.84 | 10.78 | qfq | 15,968,806 | 170,830,639 | 2.26% |
| 2024-12-26 | 10.60 | 10.87 | 10.55 | 10.60 | 10.54 | qfq | 15,218,118 | 162,459,039 | -0.93% |
| 2024-12-25 | 10.02 | 11.68 | 10.02 | 10.70 | 10.64 | qfq | 21,614,105 | 234,694,521 | 8.08% |
| 2024-12-24 | 9.85 | 10.12 | 9.76 | 9.90 | 9.84 | qfq | 4,259,300 | 42,082,266 | 1.02% |
| 2024-12-23 | 10.28 | 10.38 | 9.76 | 9.80 | 9.74 | qfq | 6,910,642 | 68,938,072 | -5.50% |
| 2024-12-20 | 9.67 | 10.56 | 9.60 | 10.37 | 10.31 | qfq | 10,911,437 | 111,264,197 | 7.57% |
| 2024-12-19 | 9.63 | 9.73 | 9.51 | 9.64 | 9.58 | qfq | 2,744,761 | 26,370,845 | -0.72% |
| 2024-12-18 | 9.68 | 9.80 | 9.45 | 9.71 | 9.65 | qfq | 3,421,798 | 33,107,266 | 0.41% |
| 2024-12-17 | 10.00 | 10.09 | 9.63 | 9.67 | 9.61 | qfq | 5,244,385 | 51,516,152 | -3.88% |
| 2024-12-16 | 10.20 | 10.33 | 9.95 | 10.06 | 10.00 | qfq | 7,656,034 | 77,494,252 | -1.66% |
| 2024-12-13 | 10.41 | 10.54 | 10.20 | 10.23 | 10.17 | qfq | 7,386,650 | 76,202,886 | -2.94% |
| 2024-12-12 | 10.99 | 10.99 | 10.48 | 10.54 | 10.48 | qfq | 11,162,523 | 119,337,734 | 0.38% |
| 2024-12-11 | 10.21 | 10.50 | 10.10 | 10.50 | 10.44 | qfq | 7,814,242 | 80,206,095 | 2.84% |
| 2024-12-10 | 10.60 | 10.69 | 10.18 | 10.21 | 10.15 | qfq | 10,408,053 | 107,654,944 | -1.16% |
| 2024-12-09 | 10.12 | 10.36 | 10.06 | 10.33 | 10.27 | qfq | 9,784,084 | 100,084,765 | 2.58% |
| 2024-12-06 | 10.08 | 10.09 | 9.85 | 10.07 | 10.01 | qfq | 7,314,288 | 73,111,170 | -0.40% |
| 2024-12-05 | 9.79 | 10.30 | 9.77 | 10.11 | 10.05 | qfq | 10,092,700 | 101,296,579 | 2.74% |
| 2024-12-04 | 9.91 | 10.05 | 9.78 | 9.84 | 9.78 | qfq | 7,090,247 | 70,424,953 | -1.20% |
| 2024-12-03 | 10.06 | 10.06 | 9.80 | 9.96 | 9.90 | qfq | 7,167,102 | 71,173,749 | -0.99% |
| 2024-12-02 | 9.94 | 10.07 | 9.89 | 10.06 | 10.00 | qfq | 9,171,135 | 91,754,558 | 1.82% |
| 2024-11-29 | 9.70 | 10.01 | 9.67 | 9.88 | 9.82 | qfq | 8,269,144 | 81,364,732 | 1.23% |
| 2024-11-28 | 9.90 | 10.02 | 9.67 | 9.76 | 9.70 | qfq | 8,099,172 | 79,575,816 | -1.61% |
| 2024-11-27 | 9.85 | 9.95 | 9.52 | 9.92 | 9.86 | qfq | 9,283,543 | 90,409,423 | -0.90% |
| 2024-11-26 | 10.42 | 10.49 | 9.96 | 10.01 | 9.95 | qfq | 9,898,550 | 100,110,056 | -2.72% |
| 2024-11-25 | 10.43 | 10.59 | 10.01 | 10.29 | 10.23 | qfq | 14,378,500 | 147,253,865 | -3.74% |
| 2024-11-22 | 11.15 | 11.32 | 10.50 | 10.69 | 10.63 | qfq | 19,793,644 | 216,388,020 | -8.87% |
| 2024-11-21 | 11.02 | 12.00 | 10.60 | 11.73 | 11.66 | qfq | 34,802,967 | 393,350,701 | 7.32% |
| 2024-11-20 | 9.24 | 10.93 | 9.24 | 10.93 | 10.86 | qfq | 24,460,324 | 256,092,004 | 19.98% |
| 2024-11-19 | 8.90 | 9.12 | 8.87 | 9.11 | 9.06 | qfq | 3,176,300 | 28,633,498 | 2.47% |
| 2024-11-18 | 8.91 | 9.13 | 8.76 | 8.89 | 8.84 | qfq | 3,309,000 | 29,532,071 | -0.11% |
| 2024-11-15 | 8.98 | 9.14 | 8.87 | 8.90 | 8.85 | qfq | 3,265,200 | 29,482,240 | -0.89% |
| 2024-11-14 | 9.26 | 9.32 | 8.96 | 8.98 | 8.93 | qfq | 3,569,500 | 32,448,521 | -2.92% |
| 2024-11-13 | 9.26 | 9.34 | 9.01 | 9.25 | 9.19 | qfq | 3,435,234 | 31,564,742 | 0.00% |
| 2024-11-12 | 9.38 | 9.47 | 9.12 | 9.25 | 9.19 | qfq | 5,445,300 | 50,856,406 | -1.28% |
| 2024-11-11 | 9.18 | 9.37 | 9.13 | 9.37 | 9.31 | qfq | 4,551,840 | 42,075,620 | 1.63% |
| 2024-11-08 | 9.48 | 9.48 | 9.18 | 9.22 | 9.16 | qfq | 4,734,800 | 43,978,771 | -0.54% |
| 2024-11-07 | 8.96 | 9.28 | 8.94 | 9.27 | 9.21 | qfq | 5,575,852 | 51,123,067 | 2.89% |
| 2024-11-06 | 9.07 | 9.20 | 8.95 | 9.01 | 8.96 | qfq | 4,157,699 | 37,776,586 | -0.44% |
| 2024-11-05 | 8.80 | 9.07 | 8.77 | 9.05 | 9.00 | qfq | 4,490,500 | 40,164,007 | 2.61% |
| 2024-11-04 | 8.78 | 8.86 | 8.67 | 8.82 | 8.77 | qfq | 4,957,592 | 43,482,346 | -1.67% |
| 2024-11-01 | 9.31 | 9.41 | 8.93 | 8.97 | 8.92 | qfq | 5,179,957 | 46,989,270 | -4.06% |
| 2024-10-31 | 9.19 | 9.46 | 9.10 | 9.35 | 9.29 | qfq | 5,637,200 | 52,602,815 | 2.52% |
| 2024-10-30 | 9.28 | 9.37 | 9.01 | 9.12 | 9.07 | qfq | 4,857,793 | 44,651,994 | -1.08% |
| 2024-10-29 | 9.65 | 9.65 | 9.17 | 9.22 | 9.16 | qfq | 7,297,500 | 67,889,711 | -3.76% |
| 2024-10-28 | 9.25 | 9.62 | 9.21 | 9.58 | 9.52 | qfq | 7,860,894 | 74,189,985 | 4.36% |
| 2024-10-25 | 8.82 | 9.28 | 8.78 | 9.18 | 9.12 | qfq | 6,814,994 | 61,921,297 | 4.68% |
| 2024-10-24 | 8.86 | 8.93 | 8.70 | 8.77 | 8.72 | qfq | 3,841,500 | 33,797,897 | -0.79% |
| 2024-10-23 | 8.73 | 9.12 | 8.66 | 8.84 | 8.79 | qfq | 6,493,400 | 57,791,652 | 1.49% |
| 2024-10-22 | 8.44 | 8.75 | 8.37 | 8.71 | 8.66 | qfq | 5,662,200 | 48,735,480 | 2.59% |
| 2024-10-21 | 8.45 | 8.53 | 8.33 | 8.49 | 8.44 | qfq | 4,714,353 | 39,763,368 | 1.07% |
| 2024-10-18 | 8.14 | 8.55 | 8.14 | 8.40 | 8.35 | qfq | 4,477,492 | 37,393,137 | 2.69% |
| 2024-10-17 | 8.28 | 8.43 | 8.17 | 8.18 | 8.13 | qfq | 3,242,434 | 26,948,000 | -0.73% |
| 2024-10-16 | 8.16 | 8.35 | 8.09 | 8.24 | 8.19 | qfq | 2,947,500 | 24,301,962 | -0.24% |
| 2024-10-15 | 8.36 | 8.54 | 8.24 | 8.26 | 8.21 | qfq | 3,676,600 | 30,828,229 | -1.78% |
| 2024-10-14 | 8.14 | 8.43 | 8.10 | 8.41 | 8.36 | qfq | 4,384,704 | 36,394,565 | 3.44% |
| 2024-10-11 | 8.45 | 8.62 | 8.01 | 8.13 | 8.08 | qfq | 5,946,200 | 49,347,218 | -2.52% |
| 2024-10-10 | 8.38 | 8.70 | 8.21 | 8.34 | 8.29 | qfq | 5,397,800 | 45,559,300 | 0.60% |
| 2024-10-09 | 9.10 | 9.10 | 8.29 | 8.29 | 8.24 | qfq | 10,365,323 | 90,417,464 | -12.09% |
| 2024-10-08 | 10.20 | 10.40 | 8.90 | 9.43 | 9.37 | qfq | 17,084,650 | 161,818,310 | 8.02% |
| 2024-09-30 | 8.00 | 8.84 | 7.87 | 8.73 | 8.68 | qfq | 10,452,132 | 87,482,428 | 12.94% |
| 2024-09-27 | 7.55 | 7.85 | 7.46 | 7.73 | 7.68 | qfq | 5,041,894 | 38,538,008 | 4.74% |
| 2024-09-26 | 7.10 | 7.39 | 7.10 | 7.38 | 7.34 | qfq | 2,624,553 | 19,052,227 | 2.79% |
| 2024-09-25 | 7.16 | 7.31 | 7.07 | 7.18 | 7.14 | qfq | 3,504,800 | 25,186,063 | 2.28% |
| 2024-09-24 | 6.80 | 7.02 | 6.80 | 7.02 | 6.98 | qfq | 2,324,974 | 16,129,168 | 3.24% |
| 2024-09-23 | 6.73 | 6.87 | 6.73 | 6.80 | 6.76 | qfq | 1,424,542 | 9,692,715 | 0.74% |
| 2024-09-20 | 6.79 | 6.81 | 6.70 | 6.75 | 6.71 | qfq | 1,270,600 | 8,577,332 | -1.03% |
| 2024-09-19 | 6.64 | 6.84 | 6.63 | 6.82 | 6.78 | qfq | 1,828,404 | 12,370,639 | 2.87% |
| 2024-09-18 | 6.69 | 6.73 | 6.51 | 6.63 | 6.59 | qfq | 1,431,300 | 9,423,192 | -0.60% |
| 2024-09-13 | 6.86 | 6.90 | 6.64 | 6.67 | 6.63 | qfq | 2,154,182 | 14,513,039 | -2.77% |
| 2024-09-12 | 6.85 | 7.00 | 6.85 | 6.86 | 6.82 | qfq | 1,760,980 | 12,197,844 | 0.00% |
| 2024-09-11 | 6.95 | 6.96 | 6.82 | 6.86 | 6.82 | qfq | 1,151,500 | 7,934,791 | -1.29% |
| 2024-09-10 | 6.95 | 6.97 | 6.79 | 6.95 | 6.91 | qfq | 1,748,000 | 12,017,796 | 0.00% |
| 2024-09-09 | 7.01 | 7.08 | 6.92 | 6.95 | 6.91 | qfq | 1,830,484 | 12,759,830 | -1.00% |
| 2024-09-06 | 7.15 | 7.20 | 7.02 | 7.02 | 6.98 | qfq | 2,380,200 | 16,834,984 | -2.50% |
| 2024-09-05 | 7.08 | 7.21 | 7.08 | 7.20 | 7.16 | qfq | 1,714,742 | 12,260,755 | 1.27% |
| 2024-09-04 | 7.04 | 7.22 | 7.04 | 7.11 | 7.07 | qfq | 1,632,242 | 11,675,008 | -0.56% |
| 2024-09-03 | 7.15 | 7.27 | 7.04 | 7.15 | 7.11 | qfq | 2,738,174 | 19,662,609 | 1.27% |
| 2024-09-02 | 7.22 | 7.24 | 7.05 | 7.06 | 7.02 | qfq | 3,056,400 | 21,848,350 | -2.35% |
| 2024-08-30 | 7.19 | 7.36 | 7.17 | 7.23 | 7.19 | qfq | 5,599,589 | 40,671,453 | 0.42% |
| 2024-08-29 | 7.13 | 7.24 | 6.97 | 7.20 | 7.16 | qfq | 2,804,800 | 19,989,763 | 1.12% |
| 2024-08-28 | 6.91 | 7.27 | 6.88 | 7.12 | 7.08 | qfq | 3,235,542 | 22,968,265 | 2.01% |
| 2024-08-27 | 7.11 | 7.11 | 6.95 | 6.98 | 6.94 | qfq | 2,502,800 | 17,535,742 | -1.55% |
| 2024-08-26 | 6.96 | 7.14 | 6.90 | 7.09 | 7.05 | qfq | 3,246,481 | 22,899,038 | 1.00% |
| 2024-08-23 | 7.40 | 7.44 | 6.92 | 7.02 | 6.98 | qfq | 6,402,207 | 45,368,026 | -6.02% |
| 2024-08-22 | 7.60 | 7.66 | 7.38 | 7.47 | 7.43 | qfq | 7,534,950 | 56,429,743 | -1.97% |
| 2024-08-21 | 7.04 | 7.78 | 7.04 | 7.62 | 7.57 | qfq | 9,285,730 | 69,342,880 | 7.02% |
| 2024-08-20 | 7.13 | 7.19 | 7.02 | 7.12 | 7.08 | qfq | 2,468,067 | 17,535,756 | 0.71% |
| 2024-08-19 | 7.06 | 7.17 | 7.06 | 7.07 | 7.03 | qfq | 1,190,620 | 8,477,503 | -0.84% |
| 2024-08-16 | 7.19 | 7.24 | 7.13 | 7.13 | 7.09 | qfq | 1,333,700 | 9,549,110 | -1.25% |
| 2024-08-15 | 7.15 | 7.28 | 7.11 | 7.22 | 7.18 | qfq | 1,624,524 | 11,721,678 | 0.56% |
| 2024-08-14 | 7.31 | 7.32 | 7.18 | 7.18 | 7.14 | qfq | 1,186,300 | 8,581,458 | -1.64% |
| 2024-08-13 | 7.25 | 7.30 | 7.15 | 7.30 | 7.26 | qfq | 1,342,629 | 9,707,376 | 0.83% |
| 2024-08-12 | 7.26 | 7.29 | 7.20 | 7.24 | 7.20 | qfq | 877,567 | 6,362,164 | -0.55% |
| 2024-08-09 | 7.38 | 7.41 | 7.27 | 7.28 | 7.24 | qfq | 1,552,217 | 11,373,980 | -1.36% |
| 2024-08-08 | 7.33 | 7.40 | 7.25 | 7.38 | 7.34 | qfq | 1,761,756 | 12,917,206 | 0.54% |
| 2024-08-07 | 7.38 | 7.40 | 7.27 | 7.34 | 7.30 | qfq | 1,323,095 | 9,702,327 | -0.68% |
| 2024-08-06 | 7.30 | 7.39 | 7.26 | 7.39 | 7.35 | qfq | 1,580,500 | 11,564,438 | 2.07% |
| 2024-08-05 | 7.31 | 7.43 | 7.22 | 7.24 | 7.20 | qfq | 2,508,800 | 18,384,473 | -1.36% |
| 2024-08-02 | 7.32 | 7.46 | 7.31 | 7.34 | 7.30 | qfq | 2,059,491 | 15,233,742 | -0.68% |
| 2024-08-01 | 7.40 | 7.46 | 7.28 | 7.39 | 7.35 | qfq | 3,112,399 | 22,968,307 | -0.27% |
| 2024-07-31 | 7.26 | 7.42 | 7.20 | 7.41 | 7.37 | qfq | 3,149,140 | 23,142,235 | 2.35% |
| 2024-07-30 | 7.11 | 7.25 | 7.05 | 7.24 | 7.20 | qfq | 1,827,357 | 13,121,809 | 0.98% |
| 2024-07-29 | 7.10 | 7.19 | 7.10 | 7.17 | 7.13 | qfq | 1,673,365 | 11,974,442 | 0.28% |
| 2024-07-26 | 7.00 | 7.17 | 6.98 | 7.15 | 7.11 | qfq | 1,660,000 | 11,822,992 | 1.42% |
| 2024-07-25 | 6.91 | 7.10 | 6.90 | 7.05 | 7.01 | qfq | 2,020,289 | 14,171,363 | 1.59% |
| 2024-07-24 | 7.05 | 7.05 | 6.91 | 6.94 | 6.90 | qfq | 2,119,300 | 14,773,367 | -1.14% |
| 2024-07-23 | 7.08 | 7.16 | 7.01 | 7.02 | 6.98 | qfq | 1,781,695 | 12,618,376 | -1.82% |
| 2024-07-22 | 7.06 | 7.16 | 7.03 | 7.15 | 7.11 | qfq | 1,858,000 | 13,208,167 | 0.99% |
| 2024-07-19 | 7.00 | 7.14 | 6.97 | 7.08 | 7.04 | qfq | 1,465,300 | 10,365,724 | 0.57% |
| 2024-07-18 | 7.00 | 7.07 | 6.85 | 7.04 | 7.00 | qfq | 2,048,800 | 14,258,415 | 0.14% |
| 2024-07-17 | 7.16 | 7.16 | 7.00 | 7.03 | 6.99 | qfq | 1,831,800 | 12,932,969 | -1.68% |
| 2024-07-16 | 7.20 | 7.20 | 7.07 | 7.15 | 7.11 | qfq | 1,638,800 | 11,680,417 | -0.69% |
| 2024-07-15 | 7.29 | 7.39 | 7.17 | 7.20 | 7.16 | qfq | 1,849,141 | 13,358,772 | -1.91% |
| 2024-07-12 | 7.23 | 7.42 | 7.23 | 7.34 | 7.30 | qfq | 2,493,960 | 18,276,134 | 0.82% |
| 2024-07-11 | 7.21 | 7.31 | 7.15 | 7.28 | 7.24 | qfq | 3,989,842 | 28,911,244 | 2.10% |
| 2024-07-10 | 6.92 | 7.36 | 6.89 | 7.13 | 7.09 | qfq | 4,200,143 | 30,048,938 | 1.42% |
| 2024-07-09 | 6.81 | 7.05 | 6.78 | 7.03 | 6.99 | qfq | 2,614,800 | 18,169,278 | 2.63% |
| 2024-07-08 | 7.17 | 7.17 | 6.83 | 6.85 | 6.81 | qfq | 2,724,969 | 18,894,015 | -3.93% |
| 2024-07-05 | 7.06 | 7.14 | 6.95 | 7.13 | 7.09 | qfq | 1,651,407 | 11,693,485 | 0.99% |
| 2024-07-04 | 7.26 | 7.31 | 7.02 | 7.06 | 7.02 | qfq | 2,403,009 | 17,134,170 | -3.55% |
| 2024-07-03 | 7.27 | 7.37 | 7.26 | 7.32 | 7.22 | qfq | 2,676,942 | 19,602,302 | 0.55% |
| 2024-07-02 | 7.29 | 7.38 | 7.23 | 7.28 | 7.18 | qfq | 2,664,900 | 19,497,946 | 0.00% |
| 2024-07-01 | 7.22 | 7.31 | 7.10 | 7.28 | 7.18 | qfq | 2,358,100 | 16,992,252 | 0.97% |
| 2024-06-28 | 7.24 | 7.36 | 7.13 | 7.21 | 7.11 | qfq | 2,461,200 | 17,831,049 | -0.41% |
| 2024-06-27 | 7.30 | 7.45 | 7.24 | 7.24 | 7.14 | qfq | 2,952,445 | 21,671,722 | -1.09% |
| 2024-06-26 | 7.01 | 7.33 | 6.96 | 7.32 | 7.22 | qfq | 3,366,319 | 24,168,126 | 4.27% |
| 2024-06-25 | 7.05 | 7.15 | 7.00 | 7.02 | 6.93 | qfq | 3,164,892 | 22,339,523 | -0.57% |
| 2024-06-24 | 7.41 | 7.42 | 7.00 | 7.06 | 6.97 | qfq | 3,463,857 | 24,763,396 | -4.98% |
| 2024-06-21 | 7.49 | 7.53 | 7.38 | 7.43 | 7.33 | qfq | 2,099,258 | 15,665,105 | -0.93% |
| 2024-06-20 | 7.71 | 7.80 | 7.50 | 7.50 | 7.40 | qfq | 2,721,882 | 20,785,667 | -3.35% |
| 2024-06-19 | 7.93 | 7.93 | 7.71 | 7.76 | 7.66 | qfq | 2,195,204 | 17,084,194 | -1.02% |
| 2024-06-18 | 7.83 | 7.91 | 7.80 | 7.84 | 7.74 | qfq | 2,142,682 | 16,845,527 | -0.25% |
| 2024-06-17 | 8.00 | 8.04 | 7.82 | 7.86 | 7.76 | qfq | 1,729,756 | 13,614,702 | -1.75% |
| 2024-06-14 | 8.08 | 8.09 | 7.94 | 8.00 | 7.89 | qfq | 1,960,752 | 15,701,635 | -0.62% |
| 2024-06-13 | 8.02 | 8.12 | 7.99 | 8.05 | 7.94 | qfq | 1,569,900 | 12,639,788 | -0.62% |
| 2024-06-12 | 7.92 | 8.15 | 7.91 | 8.10 | 7.99 | qfq | 1,865,755 | 15,058,370 | 1.50% |
| 2024-06-11 | 8.06 | 8.06 | 7.73 | 7.98 | 7.87 | qfq | 2,296,314 | 18,087,549 | 0.50% |
| 2024-06-07 | 7.78 | 7.95 | 7.70 | 7.94 | 7.84 | qfq | 3,096,219 | 24,354,759 | 3.79% |
| 2024-06-06 | 8.04 | 8.15 | 7.55 | 7.65 | 7.55 | qfq | 3,361,284 | 26,131,655 | -5.09% |
| 2024-06-05 | 8.13 | 8.21 | 8.04 | 8.06 | 7.95 | qfq | 2,152,200 | 17,489,041 | -1.83% |
| 2024-06-04 | 8.50 | 8.52 | 8.08 | 8.21 | 8.10 | qfq | 3,408,100 | 27,935,224 | -2.49% |
| 2024-06-03 | 8.64 | 8.69 | 8.30 | 8.42 | 8.31 | qfq | 2,874,211 | 24,335,090 | -2.55% |
| 2024-05-31 | 8.44 | 8.67 | 8.42 | 8.64 | 8.53 | qfq | 2,383,601 | 20,428,160 | 2.49% |
| 2024-05-30 | 8.51 | 8.56 | 8.42 | 8.43 | 8.32 | qfq | 1,516,100 | 12,835,741 | -1.40% |
| 2024-05-29 | 8.41 | 8.71 | 8.41 | 8.55 | 8.44 | qfq | 2,086,900 | 17,923,642 | 1.18% |
| 2024-05-28 | 8.65 | 8.65 | 8.44 | 8.45 | 8.34 | qfq | 2,303,786 | 19,653,927 | -2.31% |
| 2024-05-27 | 8.53 | 8.66 | 8.41 | 8.65 | 8.54 | qfq | 2,566,400 | 21,859,365 | 1.05% |
| 2024-05-24 | 8.60 | 8.71 | 8.53 | 8.56 | 8.45 | qfq | 2,288,811 | 19,706,737 | -0.47% |
| 2024-05-23 | 8.83 | 8.83 | 8.56 | 8.60 | 8.49 | qfq | 2,459,700 | 21,309,421 | -2.60% |
| 2024-05-22 | 8.71 | 8.90 | 8.71 | 8.83 | 8.71 | qfq | 3,060,545 | 26,943,972 | 0.23% |
| 2024-05-21 | 8.97 | 8.99 | 8.75 | 8.81 | 8.69 | qfq | 3,391,853 | 29,944,567 | -1.45% |
| 2024-05-20 | 8.98 | 9.12 | 8.88 | 8.94 | 8.82 | qfq | 2,845,200 | 25,552,399 | -0.78% |
| 2024-05-17 | 8.97 | 9.11 | 8.87 | 9.01 | 8.89 | qfq | 3,060,900 | 27,503,096 | 0.33% |
| 2024-05-16 | 8.94 | 9.07 | 8.94 | 8.98 | 8.86 | qfq | 3,466,842 | 31,246,047 | 0.79% |
| 2024-05-15 | 8.81 | 8.98 | 8.77 | 8.91 | 8.79 | qfq | 2,880,285 | 25,695,317 | 0.56% |
| 2024-05-14 | 8.61 | 8.95 | 8.61 | 8.86 | 8.74 | qfq | 4,418,077 | 39,146,012 | 0.68% |
| 2024-05-13 | 8.80 | 9.08 | 8.61 | 8.80 | 8.68 | qfq | 7,069,300 | 61,874,957 | -1.46% |
| 2024-05-10 | 9.38 | 9.38 | 8.86 | 8.93 | 8.81 | qfq | 8,231,739 | 74,299,229 | -4.39% |
| 2024-05-09 | 9.00 | 9.48 | 9.00 | 9.34 | 9.22 | qfq | 5,334,708 | 49,478,177 | 2.75% |
| 2024-05-08 | 8.94 | 9.33 | 8.93 | 9.09 | 8.97 | qfq | 4,988,045 | 45,604,284 | 0.89% |
| 2024-05-07 | 8.82 | 9.01 | 8.76 | 9.01 | 8.89 | qfq | 4,002,800 | 35,751,970 | 2.39% |
| 2024-05-06 | 8.74 | 8.82 | 8.65 | 8.80 | 8.68 | qfq | 3,410,200 | 29,875,478 | 1.85% |
| 2024-04-30 | 8.51 | 8.70 | 8.40 | 8.64 | 8.53 | qfq | 4,094,300 | 35,059,998 | 1.29% |
| 2024-04-29 | 8.25 | 8.58 | 8.14 | 8.53 | 8.42 | qfq | 4,032,200 | 33,843,414 | 5.05% |
| 2024-04-26 | 8.10 | 8.19 | 8.00 | 8.12 | 8.01 | qfq | 3,750,042 | 30,378,497 | -0.85% |
| 2024-04-25 | 8.10 | 8.26 | 8.03 | 8.19 | 8.08 | qfq | 3,542,141 | 28,914,021 | 0.61% |
| 2024-04-24 | 7.90 | 8.21 | 7.86 | 8.14 | 8.03 | qfq | 5,044,241 | 40,623,998 | 5.17% |
| 2024-04-23 | 7.52 | 7.76 | 7.52 | 7.74 | 7.64 | qfq | 2,887,654 | 22,134,656 | 3.06% |
| 2024-04-22 | 7.40 | 7.64 | 7.38 | 7.51 | 7.41 | qfq | 2,529,195 | 19,021,195 | -0.66% |
| 2024-04-19 | 7.61 | 7.70 | 7.50 | 7.56 | 7.46 | qfq | 2,680,508 | 20,310,583 | -1.31% |
| 2024-04-18 | 7.66 | 7.75 | 7.36 | 7.66 | 7.56 | qfq | 5,382,726 | 40,976,089 | 0.92% |
| 2024-04-17 | 7.33 | 7.73 | 7.33 | 7.59 | 7.49 | qfq | 5,825,843 | 44,104,746 | 4.69% |
| 2024-04-16 | 7.82 | 7.82 | 7.21 | 7.25 | 7.15 | qfq | 4,968,086 | 36,685,935 | -7.88% |
| 2024-04-15 | 8.42 | 8.48 | 7.62 | 7.87 | 7.77 | qfq | 5,641,004 | 44,892,664 | -6.42% |
| 2024-04-12 | 8.78 | 8.81 | 8.38 | 8.41 | 8.30 | qfq | 4,125,720 | 35,421,631 | -4.00% |
| 2024-04-11 | 8.78 | 8.93 | 8.66 | 8.76 | 8.64 | qfq | 2,864,400 | 25,160,975 | 0.00% |
| 2024-04-10 | 9.12 | 9.12 | 8.64 | 8.76 | 8.64 | qfq | 3,852,641 | 33,979,628 | -3.95% |
| 2024-04-09 | 8.49 | 9.17 | 8.49 | 9.12 | 9.00 | qfq | 5,481,958 | 48,663,235 | 7.80% |
| 2024-04-08 | 8.81 | 8.83 | 8.43 | 8.46 | 8.35 | qfq | 3,117,147 | 26,879,018 | -4.41% |
| 2024-04-03 | 9.10 | 9.20 | 8.80 | 8.85 | 8.73 | qfq | 3,345,019 | 29,763,850 | -1.45% |
| 2024-04-02 | 8.89 | 8.98 | 8.85 | 8.98 | 8.86 | qfq | 3,433,700 | 30,650,364 | 0.90% |
| 2024-04-01 | 8.63 | 8.90 | 8.60 | 8.90 | 8.78 | qfq | 3,562,957 | 31,376,186 | 2.89% |
| 2024-03-29 | 8.59 | 8.74 | 8.52 | 8.65 | 8.54 | qfq | 3,944,995 | 33,990,722 | 0.70% |
| 2024-03-28 | 8.21 | 8.76 | 8.21 | 8.59 | 8.48 | qfq | 5,090,333 | 43,600,243 | 3.74% |
| 2024-03-27 | 8.75 | 8.81 | 8.24 | 8.28 | 8.17 | qfq | 5,901,677 | 50,116,552 | -5.80% |
| 2024-03-26 | 8.70 | 9.10 | 8.60 | 8.79 | 8.67 | qfq | 6,779,316 | 59,928,647 | -1.35% |
| 2024-03-25 | 9.42 | 9.45 | 8.88 | 8.91 | 8.79 | qfq | 11,913,823 | 108,728,963 | -8.33% |
| 2024-03-22 | 8.96 | 9.90 | 8.92 | 9.72 | 9.59 | qfq | 13,174,317 | 125,414,687 | 8.24% |
| 2024-03-21 | 9.02 | 9.07 | 8.83 | 8.98 | 8.86 | qfq | 2,261,800 | 20,296,341 | -0.22% |
| 2024-03-20 | 8.91 | 9.02 | 8.80 | 9.00 | 8.88 | qfq | 2,628,393 | 23,471,824 | 1.24% |
| 2024-03-19 | 8.93 | 9.00 | 8.86 | 8.89 | 8.77 | qfq | 3,112,282 | 27,763,322 | -0.67% |
| 2024-03-18 | 8.88 | 8.98 | 8.82 | 8.95 | 8.83 | qfq | 2,354,100 | 20,990,217 | 0.90% |
| 2024-03-15 | 8.74 | 8.87 | 8.60 | 8.87 | 8.75 | qfq | 2,009,421 | 17,647,978 | 1.49% |
| 2024-03-14 | 8.81 | 8.92 | 8.61 | 8.74 | 8.62 | qfq | 2,190,898 | 19,227,037 | -0.79% |
| 2024-03-13 | 8.90 | 8.94 | 8.71 | 8.81 | 8.69 | qfq | 2,057,419 | 18,081,278 | -0.90% |
| 2024-03-12 | 8.62 | 8.90 | 8.56 | 8.89 | 8.77 | qfq | 3,284,422 | 28,699,899 | 3.25% |
| 2024-03-11 | 8.35 | 8.63 | 8.35 | 8.61 | 8.50 | qfq | 2,543,399 | 21,636,278 | 2.50% |
| 2024-03-08 | 8.34 | 8.43 | 8.28 | 8.40 | 8.29 | qfq | 1,852,457 | 15,495,429 | 0.48% |
| 2024-03-07 | 8.33 | 8.55 | 8.28 | 8.36 | 8.25 | qfq | 3,088,768 | 26,040,023 | 0.97% |
| 2024-03-06 | 8.35 | 8.39 | 8.14 | 8.28 | 8.17 | qfq | 3,122,649 | 25,814,135 | -0.12% |
| 2024-03-05 | 8.53 | 8.54 | 8.27 | 8.29 | 8.18 | qfq | 2,951,711 | 24,752,537 | -2.93% |
| 2024-03-04 | 8.60 | 8.69 | 8.41 | 8.54 | 8.43 | qfq | 3,701,200 | 31,581,690 | 0.47% |
| 2024-03-01 | 8.55 | 8.64 | 8.39 | 8.50 | 8.39 | qfq | 4,167,258 | 35,436,435 | 0.12% |
| 2024-02-29 | 8.16 | 8.53 | 8.14 | 8.49 | 8.38 | qfq | 3,746,244 | 31,534,055 | 3.41% |
| 2024-02-28 | 9.10 | 9.23 | 8.19 | 8.21 | 8.10 | qfq | 6,142,207 | 53,396,634 | -9.28% |
| 2024-02-27 | 8.77 | 9.08 | 8.66 | 9.05 | 8.93 | qfq | 2,909,467 | 25,928,978 | 2.72% |
| 2024-02-26 | 8.70 | 9.10 | 8.66 | 8.81 | 8.69 | qfq | 4,651,172 | 41,174,895 | 1.61% |
| 2024-02-23 | 8.42 | 8.70 | 8.35 | 8.67 | 8.56 | qfq | 3,418,795 | 29,109,785 | 3.46% |
| 2024-02-22 | 8.28 | 8.48 | 8.20 | 8.38 | 8.27 | qfq | 2,423,707 | 20,188,014 | 0.60% |
| 2024-02-21 | 8.19 | 8.63 | 8.17 | 8.33 | 8.22 | qfq | 3,074,095 | 25,949,659 | -0.12% |
| 2024-02-20 | 8.06 | 8.37 | 8.01 | 8.34 | 8.23 | qfq | 2,636,387 | 21,673,477 | 2.46% |
| 2024-02-19 | 7.78 | 8.27 | 7.78 | 8.14 | 8.03 | qfq | 5,201,361 | 42,032,692 | 4.90% |
| 2024-02-08 | 7.20 | 7.92 | 7.07 | 7.76 | 7.66 | qfq | 5,446,619 | 40,701,147 | 8.23% |
| 2024-02-07 | 7.37 | 7.68 | 7.00 | 7.17 | 7.08 | qfq | 5,016,355 | 36,971,973 | -2.71% |
| 2024-02-06 | 6.95 | 7.61 | 6.57 | 7.37 | 7.27 | qfq | 5,851,427 | 41,328,273 | 5.29% |
| 2024-02-05 | 7.78 | 7.85 | 6.83 | 7.00 | 6.91 | qfq | 5,549,842 | 39,796,802 | -11.28% |
| 2024-02-02 | 8.31 | 8.55 | 7.50 | 7.89 | 7.79 | qfq | 3,714,270 | 29,676,112 | -5.73% |
| 2024-02-01 | 8.32 | 8.55 | 8.18 | 8.37 | 8.26 | qfq | 2,757,116 | 23,080,046 | 0.12% |
| 2024-01-31 | 8.83 | 9.03 | 8.36 | 8.36 | 8.25 | qfq | 3,974,221 | 34,184,433 | -7.42% |
| 2024-01-30 | 9.40 | 9.44 | 9.00 | 9.03 | 8.91 | qfq | 3,209,641 | 29,512,793 | -5.45% |
| 2024-01-29 | 9.99 | 10.04 | 9.47 | 9.55 | 9.42 | qfq | 3,781,720 | 36,544,914 | -4.69% |
| 2024-01-26 | 9.78 | 10.19 | 9.70 | 10.02 | 9.89 | qfq | 4,398,900 | 44,057,980 | 2.14% |
| 2024-01-25 | 9.58 | 9.83 | 9.42 | 9.81 | 9.68 | qfq | 3,673,827 | 35,465,786 | 2.29% |
| 2024-01-24 | 9.57 | 9.99 | 9.24 | 9.59 | 9.46 | qfq | 4,790,703 | 45,842,656 | 0.10% |
| 2024-01-23 | 9.37 | 9.64 | 9.16 | 9.58 | 9.45 | qfq | 4,082,053 | 38,615,842 | 0.84% |
| 2024-01-22 | 10.43 | 10.48 | 9.40 | 9.50 | 9.37 | qfq | 5,966,408 | 59,074,123 | -9.00% |
| 2024-01-19 | 10.49 | 10.75 | 10.40 | 10.44 | 10.30 | qfq | 2,708,015 | 28,488,746 | -0.85% |
| 2024-01-18 | 10.57 | 10.70 | 10.20 | 10.53 | 10.39 | qfq | 4,681,479 | 48,690,471 | -1.03% |
| 2024-01-17 | 10.85 | 11.14 | 10.64 | 10.64 | 10.50 | qfq | 4,899,638 | 53,272,006 | -2.21% |
| 2024-01-16 | 10.95 | 10.98 | 10.70 | 10.88 | 10.74 | qfq | 5,767,315 | 62,516,080 | -0.18% |
| 2024-01-15 | 10.60 | 11.04 | 10.35 | 10.90 | 10.76 | qfq | 9,535,742 | 102,758,319 | 1.96% |
| 2024-01-12 | 10.35 | 10.99 | 10.31 | 10.69 | 10.55 | qfq | 7,827,383 | 83,503,307 | 3.19% |
| 2024-01-11 | 10.12 | 10.39 | 10.01 | 10.36 | 10.22 | qfq | 3,212,000 | 32,958,819 | 2.37% |
| 2024-01-10 | 10.00 | 10.26 | 9.95 | 10.12 | 9.99 | qfq | 2,293,161 | 23,225,824 | 0.10% |
| 2024-01-09 | 9.99 | 10.25 | 9.98 | 10.11 | 9.98 | qfq | 2,609,087 | 26,390,488 | 1.40% |
| 2024-01-08 | 10.18 | 10.20 | 9.96 | 9.97 | 9.84 | qfq | 2,265,800 | 22,835,586 | -2.06% |
| 2024-01-05 | 10.21 | 10.35 | 10.13 | 10.18 | 10.05 | qfq | 2,844,556 | 29,132,724 | -0.68% |
| 2024-01-04 | 10.45 | 10.45 | 10.21 | 10.25 | 10.11 | qfq | 3,839,800 | 39,471,501 | -0.77% |
| 2024-01-03 | 10.42 | 10.44 | 10.19 | 10.33 | 10.19 | qfq | 2,059,398 | 21,223,225 | -0.77% |
| 2024-01-02 | 10.33 | 10.45 | 10.26 | 10.41 | 10.27 | qfq | 2,572,642 | 26,723,990 | 1.07% |
| 2023-12-29 | 10.31 | 10.39 | 10.27 | 10.30 | 10.16 | qfq | 1,996,800 | 20,585,672 | -0.19% |
| 2023-12-28 | 9.97 | 10.37 | 9.96 | 10.32 | 10.18 | qfq | 4,121,826 | 42,107,539 | 3.20% |
| 2023-12-27 | 9.93 | 10.09 | 9.89 | 10.00 | 9.87 | qfq | 2,683,164 | 26,738,146 | 0.70% |
| 2023-12-26 | 10.00 | 10.05 | 9.91 | 9.93 | 9.80 | qfq | 1,847,400 | 18,404,454 | -1.39% |
| 2023-12-25 | 10.16 | 10.20 | 9.89 | 10.07 | 9.94 | qfq | 5,072,300 | 50,920,191 | -0.69% |
| 2023-12-22 | 10.25 | 10.35 | 10.11 | 10.14 | 10.01 | qfq | 3,195,700 | 32,631,617 | -1.55% |
| 2023-12-21 | 10.09 | 10.36 | 10.05 | 10.30 | 10.16 | qfq | 3,540,600 | 36,131,377 | 1.78% |
| 2023-12-20 | 10.10 | 10.25 | 10.10 | 10.12 | 9.99 | qfq | 2,874,293 | 29,264,713 | -0.20% |
| 2023-12-19 | 10.03 | 10.21 | 10.03 | 10.14 | 10.01 | qfq | 3,798,336 | 38,482,489 | 0.20% |
| 2023-12-18 | 10.30 | 10.30 | 10.08 | 10.12 | 9.99 | qfq | 3,322,197 | 33,710,987 | -1.94% |
| 2023-12-15 | 10.50 | 10.56 | 10.25 | 10.32 | 10.18 | qfq | 4,555,100 | 47,330,198 | -1.81% |
| 2023-12-14 | 10.57 | 10.63 | 10.48 | 10.51 | 10.37 | qfq | 2,363,300 | 24,950,293 | -0.28% |
| 2023-12-13 | 10.70 | 10.73 | 10.54 | 10.54 | 10.40 | qfq | 2,819,901 | 29,959,614 | -1.86% |
| 2023-12-12 | 10.68 | 10.75 | 10.57 | 10.74 | 10.60 | qfq | 3,535,238 | 37,648,899 | 0.28% |
| 2023-12-11 | 10.90 | 10.95 | 10.67 | 10.71 | 10.57 | qfq | 5,297,200 | 57,060,885 | -2.37% |
| 2023-12-08 | 11.54 | 11.56 | 10.94 | 10.97 | 10.83 | qfq | 4,588,329 | 51,282,836 | -4.77% |
| 2023-12-07 | 11.73 | 11.81 | 11.49 | 11.52 | 11.37 | qfq | 2,054,403 | 23,816,913 | -1.96% |
| 2023-12-06 | 11.76 | 11.89 | 11.71 | 11.75 | 11.60 | qfq | 1,696,942 | 20,024,085 | -0.25% |
| 2023-12-05 | 11.88 | 11.91 | 11.77 | 11.78 | 11.62 | qfq | 1,710,670 | 20,218,736 | -0.84% |
| 2023-12-04 | 11.99 | 12.06 | 11.85 | 11.88 | 11.72 | qfq | 1,547,156 | 18,423,308 | -0.92% |
| 2023-12-01 | 11.96 | 12.02 | 11.87 | 11.99 | 11.83 | qfq | 1,193,291 | 14,253,721 | 0.50% |
| 2023-11-30 | 12.08 | 12.17 | 11.85 | 11.93 | 11.77 | qfq | 1,410,654 | 16,897,745 | -1.24% |
| 2023-11-29 | 12.34 | 12.38 | 12.05 | 12.08 | 11.92 | qfq | 1,577,700 | 19,158,691 | -1.55% |
| 2023-11-28 | 12.12 | 12.32 | 12.11 | 12.27 | 12.11 | qfq | 1,459,700 | 17,859,274 | 0.57% |
| 2023-11-27 | 12.15 | 12.24 | 12.09 | 12.20 | 12.04 | qfq | 1,508,904 | 18,371,634 | 0.00% |
| 2023-11-24 | 12.41 | 12.48 | 12.10 | 12.20 | 12.04 | qfq | 1,467,900 | 17,901,117 | -1.69% |
| 2023-11-23 | 12.31 | 12.43 | 12.21 | 12.41 | 12.25 | qfq | 1,395,800 | 17,218,142 | 1.31% |
| 2023-11-22 | 12.43 | 12.50 | 12.24 | 12.25 | 12.09 | qfq | 1,914,944 | 23,623,820 | -1.61% |
| 2023-11-21 | 12.49 | 12.56 | 12.42 | 12.45 | 12.29 | qfq | 1,554,954 | 19,423,814 | -0.24% |
| 2023-11-20 | 12.39 | 12.54 | 12.34 | 12.48 | 12.32 | qfq | 1,536,151 | 19,162,570 | 0.32% |
| 2023-11-17 | 12.38 | 12.46 | 12.27 | 12.44 | 12.28 | qfq | 1,255,651 | 15,547,829 | 0.48% |
| 2023-11-16 | 12.44 | 12.50 | 12.36 | 12.38 | 12.22 | qfq | 1,444,306 | 17,962,052 | -0.72% |
| 2023-11-15 | 12.45 | 12.54 | 12.36 | 12.47 | 12.31 | qfq | 1,880,092 | 23,402,461 | 0.81% |
| 2023-11-14 | 12.40 | 12.45 | 12.27 | 12.37 | 12.21 | qfq | 1,129,153 | 13,934,123 | -0.24% |
| 2023-11-13 | 12.32 | 12.40 | 12.19 | 12.40 | 12.24 | qfq | 1,483,792 | 18,286,439 | 1.56% |
| 2023-11-10 | 12.26 | 12.26 | 12.11 | 12.21 | 12.05 | qfq | 1,121,403 | 13,668,607 | 0.08% |
| 2023-11-09 | 12.26 | 12.33 | 12.15 | 12.20 | 12.04 | qfq | 1,364,300 | 16,671,344 | -0.33% |
| 2023-11-08 | 12.26 | 12.32 | 12.19 | 12.24 | 12.08 | qfq | 1,518,300 | 18,596,571 | -0.33% |
| 2023-11-07 | 12.35 | 12.35 | 12.18 | 12.28 | 12.12 | qfq | 2,317,086 | 28,402,055 | -0.57% |
| 2023-11-06 | 12.41 | 12.41 | 12.14 | 12.35 | 12.19 | qfq | 2,298,421 | 28,172,699 | 1.31% |
| 2023-11-03 | 12.13 | 12.34 | 12.10 | 12.19 | 12.03 | qfq | 1,814,300 | 22,182,840 | 0.83% |
| 2023-11-02 | 12.21 | 12.24 | 12.09 | 12.09 | 11.93 | qfq | 1,710,900 | 20,797,363 | -0.82% |
| 2023-11-01 | 11.94 | 12.30 | 11.85 | 12.19 | 12.03 | qfq | 2,999,683 | 36,422,871 | 2.44% |
| 2023-10-31 | 12.07 | 12.10 | 11.86 | 11.90 | 11.74 | qfq | 1,738,670 | 20,811,678 | -1.00% |
| 2023-10-30 | 11.85 | 12.09 | 11.85 | 12.02 | 11.86 | qfq | 2,492,620 | 29,956,618 | 0.67% |
| 2023-10-27 | 11.63 | 12.05 | 11.54 | 11.94 | 11.78 | qfq | 3,380,327 | 39,958,556 | 1.62% |
| 2023-10-26 | 11.75 | 11.85 | 11.42 | 11.75 | 11.60 | qfq | 4,115,400 | 47,721,716 | -1.18% |
| 2023-10-25 | 12.41 | 12.58 | 11.84 | 11.89 | 11.73 | qfq | 5,077,415 | 61,344,697 | -4.11% |
| 2023-10-24 | 11.92 | 12.44 | 11.92 | 12.40 | 12.24 | qfq | 2,553,032 | 31,290,693 | 4.11% |
| 2023-10-23 | 12.37 | 12.37 | 11.82 | 11.91 | 11.75 | qfq | 2,144,900 | 25,784,270 | -3.72% |
| 2023-10-20 | 12.81 | 12.81 | 12.30 | 12.37 | 12.21 | qfq | 1,909,573 | 23,829,603 | -2.44% |
| 2023-10-19 | 12.55 | 12.97 | 12.52 | 12.68 | 12.51 | qfq | 1,302,540 | 16,607,829 | 0.48% |
| 2023-10-18 | 12.76 | 12.76 | 12.54 | 12.62 | 12.45 | qfq | 1,170,053 | 14,776,299 | -1.48% |
| 2023-10-17 | 12.87 | 12.88 | 12.67 | 12.81 | 12.64 | qfq | 1,516,688 | 19,344,412 | -0.47% |
| 2023-10-16 | 13.24 | 13.30 | 12.73 | 12.87 | 12.70 | qfq | 2,972,733 | 38,443,135 | -3.31% |
| 2023-10-13 | 13.28 | 13.51 | 13.17 | 13.31 | 13.13 | qfq | 3,121,265 | 41,560,736 | 0.23% |
| 2023-10-12 | 13.58 | 13.63 | 13.23 | 13.28 | 13.10 | qfq | 5,648,224 | 75,506,879 | -3.07% |
| 2023-10-11 | 14.72 | 14.72 | 13.37 | 13.70 | 13.52 | qfq | 3,983,631 | 55,617,504 | -6.80% |
| 2023-10-10 | 14.96 | 15.10 | 14.70 | 14.70 | 14.51 | qfq | 1,014,595 | 15,091,985 | -1.67% |
| 2023-10-09 | 15.16 | 15.20 | 14.93 | 14.95 | 14.75 | qfq | 946,857 | 14,282,878 | -1.06% |
| 2023-09-28 | 15.08 | 15.27 | 15.05 | 15.11 | 14.91 | qfq | 881,802 | 13,333,326 | 0.00% |
| 2023-09-27 | 14.95 | 15.25 | 14.92 | 15.11 | 14.91 | qfq | 1,329,542 | 20,113,345 | 1.00% |
| 2023-09-26 | 14.85 | 15.07 | 14.83 | 14.96 | 14.76 | qfq | 851,582 | 12,729,407 | 0.40% |
| 2023-09-25 | 14.90 | 15.14 | 14.58 | 14.90 | 14.70 | qfq | 1,561,150 | 23,119,393 | -0.20% |
| 2023-09-22 | 14.62 | 15.09 | 14.50 | 14.93 | 14.73 | qfq | 2,035,089 | 30,309,653 | 2.12% |
| 2023-09-21 | 14.58 | 14.69 | 14.47 | 14.62 | 14.43 | qfq | 1,125,123 | 16,439,151 | 0.27% |
| 2023-09-20 | 14.56 | 14.93 | 14.47 | 14.58 | 14.39 | qfq | 1,512,366 | 22,185,403 | 0.14% |
| 2023-09-19 | 14.57 | 14.72 | 14.40 | 14.56 | 14.37 | qfq | 1,667,424 | 24,290,574 | 0.14% |
| 2023-09-18 | 14.95 | 15.05 | 14.37 | 14.54 | 14.35 | qfq | 2,955,221 | 43,247,130 | -2.74% |
| 2023-09-15 | 15.77 | 15.86 | 14.81 | 14.95 | 14.75 | qfq | 6,021,162 | 91,217,553 | 2.26% |
| 2023-09-14 | 14.52 | 14.63 | 14.42 | 14.62 | 14.43 | qfq | 914,179 | 13,287,554 | 0.97% |
| 2023-09-13 | 14.61 | 14.64 | 14.34 | 14.48 | 14.29 | qfq | 866,100 | 12,508,092 | -0.82% |
| 2023-09-12 | 14.83 | 14.89 | 14.58 | 14.60 | 14.41 | qfq | 1,175,900 | 17,314,329 | -1.42% |
| 2023-09-11 | 15.10 | 15.12 | 14.78 | 14.81 | 14.61 | qfq | 1,635,600 | 24,362,330 | -1.27% |
| 2023-09-08 | 15.30 | 15.38 | 14.98 | 15.00 | 14.80 | qfq | 1,448,100 | 21,844,755 | -2.34% |
| 2023-09-07 | 15.42 | 15.50 | 15.30 | 15.36 | 15.16 | qfq | 733,800 | 11,308,430 | -0.45% |
| 2023-09-06 | 15.29 | 15.45 | 15.14 | 15.43 | 15.23 | qfq | 639,642 | 9,827,396 | 1.05% |
| 2023-09-05 | 15.15 | 15.33 | 15.15 | 15.27 | 15.07 | qfq | 513,500 | 7,815,988 | 0.00% |
| 2023-09-04 | 15.28 | 15.36 | 15.25 | 15.27 | 15.07 | qfq | 819,794 | 12,540,298 | -0.07% |
| 2023-09-01 | 15.08 | 15.37 | 15.08 | 15.28 | 15.08 | qfq | 895,879 | 13,628,326 | 0.46% |
| 2023-08-31 | 14.95 | 15.28 | 14.71 | 15.21 | 15.01 | qfq | 1,460,663 | 21,976,190 | 1.47% |
| 2023-08-30 | 14.88 | 15.11 | 14.73 | 14.99 | 14.79 | qfq | 2,160,013 | 32,247,915 | 0.74% |
| 2023-08-29 | 14.42 | 14.88 | 14.26 | 14.88 | 14.68 | qfq | 2,454,366 | 36,042,387 | 3.33% |
| 2023-08-28 | 15.27 | 15.27 | 14.36 | 14.40 | 14.21 | qfq | 1,258,236 | 18,555,787 | 0.07% |
| 2023-08-25 | 14.90 | 14.91 | 14.39 | 14.39 | 14.20 | qfq | 715,549 | 10,477,298 | -3.03% |
| 2023-08-24 | 14.75 | 15.34 | 14.71 | 14.84 | 14.64 | qfq | 290,811 | 4,317,902 | 0.00% |
| 2023-08-23 | 14.91 | 15.08 | 14.82 | 14.84 | 14.64 | qfq | 345,706 | 5,170,697 | -1.53% |
| 2023-08-22 | 15.25 | 15.31 | 14.82 | 15.07 | 14.87 | qfq | 712,899 | 10,724,992 | -1.25% |
| 2023-08-21 | 15.01 | 15.36 | 14.99 | 15.26 | 15.06 | qfq | 733,446 | 11,165,366 | 0.99% |
| 2023-08-18 | 15.24 | 15.45 | 15.00 | 15.11 | 14.91 | qfq | 862,197 | 13,167,328 | 0.60% |
| 2023-08-17 | 14.81 | 15.06 | 14.65 | 15.02 | 14.82 | qfq | 429,099 | 6,390,500 | 1.35% |
| 2023-08-16 | 14.92 | 15.02 | 14.70 | 14.82 | 14.62 | qfq | 642,096 | 9,536,096 | -0.34% |
| 2023-08-15 | 15.30 | 15.34 | 14.80 | 14.87 | 14.67 | qfq | 1,082,920 | 16,191,912 | -3.06% |
| 2023-08-14 | 15.38 | 15.53 | 15.20 | 15.34 | 15.14 | qfq | 723,346 | 11,091,933 | -1.41% |
| 2023-08-11 | 15.70 | 15.70 | 15.48 | 15.56 | 15.35 | qfq | 662,666 | 10,321,326 | -0.26% |
| 2023-08-10 | 15.32 | 15.60 | 15.08 | 15.60 | 15.39 | qfq | 835,271 | 12,915,166 | 2.03% |
| 2023-08-09 | 15.50 | 15.50 | 15.29 | 15.29 | 15.09 | qfq | 572,063 | 8,778,039 | -1.29% |
| 2023-08-08 | 15.43 | 15.55 | 15.33 | 15.49 | 15.29 | qfq | 627,142 | 9,672,859 | 0.26% |
| 2023-08-07 | 15.70 | 15.74 | 15.43 | 15.45 | 15.25 | qfq | 1,174,300 | 18,191,120 | -2.59% |
| 2023-08-04 | 15.94 | 16.11 | 15.78 | 15.86 | 15.65 | qfq | 1,091,139 | 17,317,477 | -0.56% |
| 2023-08-03 | 16.00 | 16.03 | 15.83 | 15.95 | 15.74 | qfq | 691,173 | 10,995,763 | -0.25% |
| 2023-08-02 | 16.05 | 16.22 | 15.93 | 15.99 | 15.78 | qfq | 405,242 | 6,501,772 | 0.13% |
| 2023-08-01 | 16.07 | 16.18 | 15.90 | 15.97 | 15.76 | qfq | 507,513 | 8,119,301 | -0.99% |
| 2023-07-31 | 16.09 | 16.17 | 16.01 | 16.13 | 15.92 | qfq | 570,186 | 9,191,388 | 0.50% |
| 2023-07-28 | 15.93 | 16.07 | 15.77 | 16.05 | 15.84 | qfq | 526,857 | 8,426,724 | 0.63% |
| 2023-07-27 | 16.26 | 16.26 | 15.92 | 15.95 | 15.74 | qfq | 431,846 | 6,931,006 | -1.79% |
| 2023-07-26 | 16.09 | 16.28 | 16.07 | 16.24 | 16.03 | qfq | 574,042 | 9,306,594 | 0.25% |
| 2023-07-25 | 15.90 | 16.21 | 15.90 | 16.20 | 15.99 | qfq | 487,647 | 7,856,347 | 1.69% |
| 2023-07-24 | 16.18 | 16.18 | 15.87 | 15.93 | 15.72 | qfq | 259,000 | 4,125,951 | -0.75% |
| 2023-07-21 | 15.97 | 16.18 | 15.88 | 16.05 | 15.84 | qfq | 346,373 | 5,542,786 | 0.56% |
| 2023-07-20 | 16.26 | 16.29 | 15.96 | 15.96 | 15.75 | qfq | 453,773 | 7,311,187 | -1.24% |
| 2023-07-19 | 16.08 | 16.30 | 16.05 | 16.16 | 15.95 | qfq | 299,940 | 4,848,637 | 0.00% |
| 2023-07-18 | 16.30 | 16.32 | 16.10 | 16.16 | 15.95 | qfq | 422,700 | 6,842,955 | -0.86% |