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
林海股份600099.SH
最近收盘价8.072026-07-17
最近交易日2026-07-17
成交量（股）4,229,890
成交额（元）34,856,799
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-24 | 2026-06-30 | cash_dividend | 0.045 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-19 | 2025-07-25 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-16 | 2024-07-24 | cash_dividend | 0.022 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-14 | 2023-07-21 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 8.37 | 8.55 | 7.99 | 8.07 | 8.07 | qfq | 4,229,890 | 34,856,799 | -3.58% |
| 2026-07-16 | 8.34 | 8.56 | 8.20 | 8.37 | 8.37 | qfq | 3,321,500 | 27,969,950 | 0.24% |
| 2026-07-15 | 8.22 | 8.43 | 8.20 | 8.35 | 8.35 | qfq | 3,001,600 | 25,040,713 | 1.33% |
| 2026-07-14 | 8.01 | 8.27 | 7.91 | 8.24 | 8.24 | qfq | 3,129,898 | 25,379,974 | 3.13% |
| 2026-07-13 | 8.28 | 8.31 | 7.97 | 7.99 | 7.99 | qfq | 3,961,138 | 32,041,821 | -4.20% |
| 2026-07-10 | 8.02 | 8.43 | 7.97 | 8.34 | 8.34 | qfq | 4,338,900 | 35,822,816 | 3.09% |
| 2026-07-09 | 8.05 | 8.14 | 7.89 | 8.09 | 8.09 | qfq | 3,230,500 | 25,899,784 | 0.50% |
| 2026-07-08 | 8.19 | 8.23 | 7.94 | 8.05 | 8.05 | qfq | 3,119,900 | 25,187,925 | -1.59% |
| 2026-07-07 | 8.53 | 8.55 | 8.11 | 8.18 | 8.18 | qfq | 3,049,700 | 25,203,684 | -3.99% |
| 2026-07-06 | 8.56 | 8.74 | 8.39 | 8.52 | 8.52 | qfq | 3,505,700 | 29,885,113 | -1.05% |
| 2026-07-03 | 8.32 | 8.67 | 8.32 | 8.61 | 8.61 | qfq | 4,191,426 | 35,795,966 | 3.61% |
| 2026-07-02 | 8.31 | 8.54 | 8.22 | 8.31 | 8.31 | qfq | 4,061,000 | 34,093,148 | 0.12% |
| 2026-07-01 | 7.98 | 8.43 | 7.89 | 8.30 | 8.30 | qfq | 4,552,831 | 37,439,343 | 4.01% |
| 2026-06-30 | 8.17 | 8.23 | 7.90 | 7.98 | 7.98 | qfq | 3,211,437 | 25,809,791 | -1.85% |
| 2026-06-29 | 8.12 | 8.18 | 7.79 | 8.13 | 8.09 | qfq | 4,811,460 | 38,592,453 | 0.12% |
| 2026-06-26 | 8.26 | 8.29 | 8.00 | 8.12 | 8.08 | qfq | 4,184,300 | 34,045,796 | -1.69% |
| 2026-06-25 | 8.39 | 8.57 | 8.18 | 8.26 | 8.21 | qfq | 3,523,000 | 29,184,882 | -2.48% |
| 2026-06-24 | 8.88 | 8.88 | 8.41 | 8.47 | 8.42 | qfq | 4,122,556 | 35,287,419 | -3.86% |
| 2026-06-23 | 8.62 | 8.96 | 8.53 | 8.81 | 8.76 | qfq | 4,439,756 | 39,281,350 | 1.97% |
| 2026-06-22 | 8.70 | 8.70 | 8.27 | 8.64 | 8.59 | qfq | 4,284,500 | 36,183,553 | -0.23% |
| 2026-06-18 | 8.70 | 8.78 | 8.57 | 8.66 | 8.61 | qfq | 3,155,000 | 27,308,584 | -1.03% |
| 2026-06-17 | 8.97 | 8.99 | 8.71 | 8.75 | 8.70 | qfq | 3,166,660 | 27,898,284 | -2.67% |
| 2026-06-16 | 8.99 | 9.02 | 8.73 | 8.99 | 8.94 | qfq | 4,061,626 | 36,055,769 | -0.11% |
| 2026-06-15 | 9.18 | 9.40 | 8.95 | 9.00 | 8.95 | qfq | 3,883,308 | 35,393,618 | -0.99% |
| 2026-06-12 | 9.10 | 9.21 | 8.90 | 9.09 | 9.04 | qfq | 3,747,600 | 34,027,193 | 0.22% |
| 2026-06-11 | 9.04 | 9.15 | 8.85 | 9.07 | 9.02 | qfq | 2,776,600 | 24,948,621 | -0.87% |
| 2026-06-10 | 9.19 | 9.27 | 8.94 | 9.15 | 9.10 | qfq | 4,477,800 | 40,734,088 | -0.44% |
| 2026-06-09 | 9.38 | 9.48 | 9.11 | 9.19 | 9.14 | qfq | 4,395,650 | 40,758,367 | -1.82% |
| 2026-06-08 | 9.30 | 9.56 | 9.18 | 9.36 | 9.31 | qfq | 4,963,800 | 46,507,360 | -1.68% |
| 2026-06-05 | 9.31 | 9.63 | 9.15 | 9.52 | 9.47 | qfq | 3,965,300 | 37,333,703 | 2.37% |
| 2026-06-04 | 9.50 | 9.59 | 9.21 | 9.30 | 9.25 | qfq | 3,425,800 | 31,976,154 | -2.21% |
| 2026-06-03 | 9.66 | 9.72 | 9.42 | 9.51 | 9.46 | qfq | 3,633,700 | 34,730,385 | -1.45% |
| 2026-06-02 | 10.01 | 10.03 | 9.58 | 9.65 | 9.60 | qfq | 4,429,000 | 43,086,124 | -2.82% |
| 2026-06-01 | 9.68 | 10.05 | 9.52 | 9.93 | 9.88 | qfq | 5,250,551 | 51,965,931 | 2.58% |
| 2026-05-29 | 10.00 | 10.06 | 9.61 | 9.68 | 9.63 | qfq | 4,839,301 | 47,429,093 | -3.01% |
| 2026-05-28 | 9.89 | 10.08 | 9.70 | 9.98 | 9.92 | qfq | 4,253,100 | 42,189,919 | 0.30% |
| 2026-05-27 | 10.24 | 10.25 | 9.82 | 9.95 | 9.89 | qfq | 4,648,800 | 46,253,166 | -2.55% |
| 2026-05-26 | 10.55 | 10.56 | 10.10 | 10.21 | 10.15 | qfq | 4,775,100 | 49,043,082 | -2.95% |
| 2026-05-25 | 10.77 | 10.94 | 10.42 | 10.52 | 10.46 | qfq | 4,924,900 | 52,219,664 | -2.32% |
| 2026-05-22 | 10.67 | 10.84 | 10.42 | 10.77 | 10.71 | qfq | 4,682,409 | 49,723,940 | 1.99% |
| 2026-05-21 | 10.97 | 11.17 | 10.50 | 10.56 | 10.50 | qfq | 5,019,600 | 54,401,767 | -3.74% |
| 2026-05-20 | 11.18 | 11.18 | 10.87 | 10.97 | 10.91 | qfq | 4,303,233 | 47,154,558 | -1.97% |
| 2026-05-19 | 11.20 | 11.38 | 11.03 | 11.19 | 11.13 | qfq | 4,374,601 | 48,953,465 | 0.27% |
| 2026-05-18 | 10.90 | 11.17 | 10.85 | 11.16 | 11.10 | qfq | 4,607,998 | 50,807,686 | 1.82% |
| 2026-05-15 | 11.10 | 11.17 | 10.84 | 10.96 | 10.90 | qfq | 6,169,010 | 67,911,383 | -1.44% |
| 2026-05-14 | 11.42 | 11.43 | 11.11 | 11.12 | 11.06 | qfq | 5,176,211 | 58,163,591 | -2.11% |
| 2026-05-13 | 11.54 | 11.59 | 11.29 | 11.36 | 11.30 | qfq | 5,061,618 | 57,690,817 | -1.05% |
| 2026-05-12 | 11.81 | 11.84 | 11.40 | 11.48 | 11.42 | qfq | 5,018,300 | 58,150,673 | -2.71% |
| 2026-05-11 | 11.87 | 11.90 | 11.66 | 11.80 | 11.73 | qfq | 6,141,400 | 72,210,352 | -0.34% |
| 2026-05-08 | 11.73 | 11.88 | 11.68 | 11.84 | 11.77 | qfq | 5,448,984 | 64,172,137 | 1.02% |
| 2026-05-07 | 11.66 | 11.90 | 11.65 | 11.72 | 11.66 | qfq | 7,788,350 | 91,583,324 | 0.51% |
| 2026-05-06 | 11.69 | 11.76 | 11.52 | 11.66 | 11.60 | qfq | 7,475,832 | 87,082,885 | -0.34% |
| 2026-04-30 | 11.54 | 11.81 | 11.50 | 11.70 | 11.64 | qfq | 7,000,238 | 81,746,893 | 1.56% |
| 2026-04-29 | 11.22 | 11.60 | 11.10 | 11.52 | 11.46 | qfq | 7,703,401 | 88,379,191 | 3.50% |
| 2026-04-28 | 11.27 | 11.40 | 11.10 | 11.13 | 11.07 | qfq | 5,687,500 | 63,931,651 | -2.79% |
| 2026-04-27 | 11.46 | 11.48 | 10.88 | 11.45 | 11.39 | qfq | 10,817,900 | 121,075,145 | -1.04% |
| 2026-04-24 | 11.26 | 11.64 | 11.16 | 11.57 | 11.51 | qfq | 6,111,300 | 70,122,083 | 2.75% |
| 2026-04-23 | 11.38 | 11.46 | 11.19 | 11.26 | 11.20 | qfq | 3,060,600 | 34,528,526 | -1.49% |
| 2026-04-22 | 11.39 | 11.51 | 11.31 | 11.43 | 11.37 | qfq | 3,272,620 | 37,401,099 | 0.79% |
| 2026-04-21 | 11.38 | 11.55 | 11.26 | 11.34 | 11.28 | qfq | 3,573,700 | 40,757,247 | -1.39% |
| 2026-04-20 | 11.37 | 11.52 | 11.25 | 11.50 | 11.44 | qfq | 4,581,800 | 52,145,151 | 0.79% |
| 2026-04-17 | 11.42 | 11.50 | 11.30 | 11.41 | 11.35 | qfq | 3,374,300 | 38,510,223 | -0.09% |
| 2026-04-16 | 11.21 | 11.45 | 11.15 | 11.42 | 11.36 | qfq | 3,607,410 | 40,868,055 | 1.78% |
| 2026-04-15 | 11.39 | 11.42 | 11.19 | 11.22 | 11.16 | qfq | 3,068,100 | 34,678,967 | -1.41% |
| 2026-04-14 | 11.50 | 11.51 | 11.20 | 11.38 | 11.32 | qfq | 4,236,201 | 47,965,519 | -0.87% |
| 2026-04-13 | 11.44 | 11.69 | 11.26 | 11.48 | 11.42 | qfq | 5,277,600 | 60,260,318 | 0.53% |
| 2026-04-10 | 11.19 | 11.56 | 11.10 | 11.42 | 11.36 | qfq | 5,505,000 | 62,719,903 | 2.61% |
| 2026-04-09 | 11.20 | 11.30 | 11.05 | 11.13 | 11.07 | qfq | 3,450,500 | 38,522,692 | -1.59% |
| 2026-04-08 | 11.15 | 11.39 | 11.08 | 11.31 | 11.25 | qfq | 5,406,001 | 60,911,701 | 2.82% |
| 2026-04-07 | 10.66 | 11.13 | 10.55 | 11.00 | 10.94 | qfq | 6,053,999 | 65,956,179 | 3.68% |
| 2026-04-03 | 11.21 | 11.25 | 10.55 | 10.61 | 10.55 | qfq | 6,191,000 | 66,469,586 | -5.35% |
| 2026-04-02 | 11.28 | 11.51 | 11.11 | 11.21 | 11.15 | qfq | 6,464,401 | 73,098,435 | -0.88% |
| 2026-04-01 | 11.50 | 11.75 | 11.25 | 11.31 | 11.25 | qfq | 8,201,600 | 93,709,786 | -0.09% |
| 2026-03-31 | 11.40 | 11.70 | 11.27 | 11.32 | 11.26 | qfq | 11,473,640 | 131,765,720 | 0.71% |
| 2026-03-30 | 10.88 | 11.55 | 10.88 | 11.24 | 11.18 | qfq | 16,439,294 | 185,675,869 | 5.94% |
| 2026-03-27 | 10.43 | 10.67 | 10.35 | 10.61 | 10.55 | qfq | 3,740,300 | 39,424,635 | 1.73% |
| 2026-03-26 | 10.65 | 10.78 | 10.38 | 10.43 | 10.37 | qfq | 3,595,600 | 37,891,813 | -1.51% |
| 2026-03-25 | 10.39 | 10.72 | 10.33 | 10.59 | 10.53 | qfq | 4,257,438 | 45,044,970 | 1.73% |
| 2026-03-24 | 9.98 | 10.41 | 9.83 | 10.41 | 10.35 | qfq | 6,419,301 | 65,051,918 | 7.10% |
| 2026-03-23 | 10.40 | 10.40 | 9.63 | 9.72 | 9.67 | qfq | 7,841,394 | 78,346,583 | -6.99% |
| 2026-03-20 | 10.98 | 11.09 | 10.45 | 10.45 | 10.39 | qfq | 6,257,401 | 66,569,689 | -4.83% |
| 2026-03-19 | 11.28 | 11.36 | 10.93 | 10.98 | 10.92 | qfq | 3,898,600 | 43,266,226 | -3.43% |
| 2026-03-18 | 11.18 | 11.44 | 11.10 | 11.37 | 11.31 | qfq | 4,598,393 | 51,814,136 | 2.06% |
| 2026-03-17 | 11.67 | 11.69 | 11.14 | 11.14 | 11.08 | qfq | 6,948,009 | 79,111,028 | -4.38% |
| 2026-03-16 | 11.30 | 11.80 | 11.27 | 11.65 | 11.59 | qfq | 8,148,401 | 94,591,582 | 3.19% |
| 2026-03-13 | 11.22 | 11.43 | 11.17 | 11.29 | 11.23 | qfq | 3,199,700 | 36,114,710 | 0.27% |
| 2026-03-12 | 11.47 | 11.50 | 11.22 | 11.26 | 11.20 | qfq | 3,443,000 | 39,088,381 | -1.75% |
| 2026-03-11 | 11.54 | 11.63 | 11.36 | 11.46 | 11.40 | qfq | 3,870,400 | 44,492,844 | -0.52% |
| 2026-03-10 | 11.40 | 11.55 | 11.31 | 11.52 | 11.46 | qfq | 4,295,010 | 49,305,807 | 1.95% |
| 2026-03-09 | 11.33 | 11.45 | 11.07 | 11.30 | 11.24 | qfq | 6,115,301 | 68,674,568 | -1.40% |
| 2026-03-06 | 10.80 | 11.49 | 10.80 | 11.46 | 11.40 | qfq | 7,214,300 | 81,427,421 | 5.72% |
| 2026-03-05 | 10.86 | 11.10 | 10.77 | 10.84 | 10.78 | qfq | 3,291,465 | 35,969,135 | 1.03% |
| 2026-03-04 | 10.75 | 10.87 | 10.58 | 10.73 | 10.67 | qfq | 3,242,400 | 34,783,870 | -0.92% |
| 2026-03-03 | 11.04 | 11.19 | 10.79 | 10.83 | 10.77 | qfq | 4,681,500 | 51,461,154 | -1.81% |
| 2026-03-02 | 11.25 | 11.25 | 10.82 | 11.03 | 10.97 | qfq | 5,299,500 | 58,585,997 | -2.99% |
| 2026-02-27 | 11.41 | 11.48 | 11.26 | 11.37 | 11.31 | qfq | 3,332,673 | 37,870,331 | -0.61% |
| 2026-02-26 | 11.40 | 11.49 | 11.36 | 11.44 | 11.38 | qfq | 3,148,300 | 35,956,360 | 0.35% |
| 2026-02-25 | 11.48 | 11.52 | 11.35 | 11.40 | 11.34 | qfq | 4,018,500 | 45,950,541 | -0.70% |
| 2026-02-24 | 11.39 | 11.49 | 11.31 | 11.48 | 11.42 | qfq | 3,720,300 | 42,512,865 | 1.23% |
| 2026-02-13 | 11.31 | 11.42 | 11.27 | 11.34 | 11.28 | qfq | 2,725,200 | 30,928,752 | 0.89% |
| 2026-02-12 | 11.43 | 11.43 | 11.24 | 11.24 | 11.18 | qfq | 3,540,700 | 40,117,624 | -1.23% |
| 2026-02-11 | 11.40 | 11.46 | 11.22 | 11.38 | 11.32 | qfq | 3,640,400 | 41,374,044 | 0.35% |
| 2026-02-10 | 11.38 | 11.41 | 11.26 | 11.34 | 11.28 | qfq | 3,406,101 | 38,720,875 | -0.18% |
| 2026-02-09 | 11.47 | 11.47 | 11.31 | 11.36 | 11.30 | qfq | 3,945,501 | 44,857,411 | 0.18% |
| 2026-02-06 | 11.38 | 11.49 | 11.25 | 11.34 | 11.28 | qfq | 5,121,101 | 58,370,507 | -0.09% |
| 2026-02-05 | 11.21 | 11.50 | 11.20 | 11.35 | 11.29 | qfq | 6,360,633 | 72,361,859 | 1.25% |
| 2026-02-04 | 11.20 | 11.55 | 11.20 | 11.21 | 11.15 | qfq | 8,065,751 | 91,612,147 | 0.45% |
| 2026-02-03 | 10.97 | 11.30 | 10.97 | 11.16 | 11.10 | qfq | 5,590,465 | 62,275,136 | 1.92% |
| 2026-02-02 | 10.93 | 11.25 | 10.91 | 10.95 | 10.89 | qfq | 5,480,700 | 60,817,590 | -0.45% |
| 2026-01-30 | 10.77 | 11.01 | 10.68 | 11.00 | 10.94 | qfq | 4,653,100 | 50,603,895 | 2.14% |
| 2026-01-29 | 10.80 | 10.94 | 10.67 | 10.77 | 10.71 | qfq | 2,871,394 | 31,060,699 | -0.28% |
| 2026-01-28 | 10.96 | 10.96 | 10.75 | 10.80 | 10.74 | qfq | 2,964,000 | 32,086,393 | -1.55% |
| 2026-01-27 | 10.94 | 11.04 | 10.68 | 10.97 | 10.91 | qfq | 3,030,300 | 32,996,507 | 0.46% |
| 2026-01-26 | 11.04 | 11.07 | 10.82 | 10.92 | 10.86 | qfq | 3,600,440 | 39,347,095 | -0.91% |
| 2026-01-23 | 11.03 | 11.04 | 10.88 | 11.02 | 10.96 | qfq | 2,184,300 | 23,971,060 | -0.09% |
| 2026-01-22 | 10.91 | 11.05 | 10.86 | 11.03 | 10.97 | qfq | 2,685,400 | 29,463,719 | 1.01% |
| 2026-01-21 | 10.77 | 10.93 | 10.67 | 10.92 | 10.86 | qfq | 2,739,300 | 29,675,174 | 1.49% |
| 2026-01-20 | 10.79 | 10.85 | 10.69 | 10.76 | 10.70 | qfq | 2,885,600 | 31,081,263 | -0.28% |
| 2026-01-19 | 10.57 | 10.79 | 10.53 | 10.79 | 10.73 | qfq | 3,679,400 | 39,471,137 | 2.47% |
| 2026-01-16 | 10.69 | 10.69 | 10.47 | 10.53 | 10.47 | qfq | 3,231,000 | 34,027,438 | -1.22% |
| 2026-01-15 | 10.49 | 10.74 | 10.48 | 10.66 | 10.60 | qfq | 3,683,100 | 39,113,233 | 1.62% |
| 2026-01-14 | 10.69 | 10.74 | 10.39 | 10.49 | 10.43 | qfq | 4,716,310 | 49,880,615 | -1.32% |
| 2026-01-13 | 10.62 | 10.78 | 10.49 | 10.63 | 10.57 | qfq | 3,725,201 | 39,661,238 | 0.19% |
| 2026-01-12 | 10.50 | 10.61 | 10.41 | 10.61 | 10.55 | qfq | 3,308,510 | 34,846,169 | 1.53% |
| 2026-01-09 | 10.40 | 10.52 | 10.34 | 10.45 | 10.39 | qfq | 3,440,200 | 35,870,326 | 0.38% |
| 2026-01-08 | 10.26 | 10.44 | 10.21 | 10.41 | 10.35 | qfq | 2,794,375 | 28,909,923 | 1.36% |
| 2026-01-07 | 10.40 | 10.43 | 10.22 | 10.27 | 10.21 | qfq | 3,227,800 | 33,222,096 | -1.63% |
| 2026-01-06 | 10.45 | 10.55 | 10.37 | 10.44 | 10.38 | qfq | 3,602,100 | 37,609,338 | 0.29% |
| 2026-01-05 | 10.44 | 10.55 | 10.34 | 10.41 | 10.35 | qfq | 3,987,200 | 41,661,090 | -0.38% |
| 2025-12-31 | 10.34 | 10.45 | 10.15 | 10.45 | 10.39 | qfq | 2,428,701 | 25,041,471 | 1.85% |
| 2025-12-30 | 10.28 | 10.39 | 10.19 | 10.26 | 10.20 | qfq | 2,261,100 | 23,248,750 | -0.58% |
| 2025-12-29 | 10.31 | 10.41 | 10.20 | 10.32 | 10.26 | qfq | 2,234,831 | 22,981,257 | 0.10% |
| 2025-12-26 | 10.42 | 10.54 | 10.29 | 10.31 | 10.25 | qfq | 2,712,308 | 28,265,215 | -1.43% |
| 2025-12-25 | 10.33 | 10.48 | 10.24 | 10.46 | 10.40 | qfq | 2,759,908 | 28,611,668 | 1.85% |
| 2025-12-24 | 10.26 | 10.38 | 10.20 | 10.27 | 10.21 | qfq | 1,984,000 | 20,422,640 | 0.20% |
| 2025-12-23 | 10.32 | 10.34 | 10.16 | 10.25 | 10.19 | qfq | 2,420,845 | 24,777,244 | -0.58% |
| 2025-12-22 | 10.45 | 10.50 | 10.31 | 10.31 | 10.25 | qfq | 2,841,910 | 29,511,451 | -1.06% |
| 2025-12-19 | 10.10 | 10.44 | 10.10 | 10.42 | 10.36 | qfq | 3,520,000 | 36,362,977 | 3.07% |
| 2025-12-18 | 9.83 | 10.23 | 9.80 | 10.11 | 10.05 | qfq | 4,199,700 | 42,260,558 | 2.74% |
| 2025-12-17 | 9.85 | 9.95 | 9.66 | 9.84 | 9.79 | qfq | 3,394,600 | 33,220,918 | -0.61% |
| 2025-12-16 | 10.01 | 10.13 | 9.82 | 9.90 | 9.85 | qfq | 2,434,100 | 24,138,934 | -1.69% |
| 2025-12-15 | 9.90 | 10.17 | 9.90 | 10.07 | 10.01 | qfq | 3,959,500 | 39,814,401 | 1.10% |
| 2025-12-12 | 10.13 | 10.29 | 9.93 | 9.96 | 9.90 | qfq | 4,025,080 | 40,651,294 | -1.78% |
| 2025-12-11 | 10.46 | 10.52 | 10.13 | 10.14 | 10.08 | qfq | 3,720,000 | 38,032,943 | -2.87% |
| 2025-12-10 | 10.66 | 10.73 | 10.41 | 10.44 | 10.38 | qfq | 3,752,900 | 39,520,204 | -1.97% |
| 2025-12-09 | 10.73 | 10.84 | 10.62 | 10.65 | 10.59 | qfq | 3,573,189 | 38,348,703 | -0.65% |
| 2025-12-08 | 10.80 | 10.85 | 10.71 | 10.72 | 10.66 | qfq | 2,439,000 | 26,303,906 | 0.00% |
| 2025-12-05 | 10.50 | 10.75 | 10.38 | 10.72 | 10.66 | qfq | 3,215,600 | 34,054,353 | 1.90% |
| 2025-12-04 | 10.75 | 10.81 | 10.50 | 10.52 | 10.46 | qfq | 3,244,700 | 34,530,695 | -1.96% |
| 2025-12-03 | 10.80 | 10.85 | 10.67 | 10.73 | 10.67 | qfq | 1,910,899 | 20,512,502 | -0.74% |
| 2025-12-02 | 10.85 | 10.87 | 10.70 | 10.81 | 10.75 | qfq | 2,246,729 | 24,234,703 | 0.09% |
| 2025-12-01 | 10.85 | 11.05 | 10.78 | 10.80 | 10.74 | qfq | 3,719,900 | 40,634,334 | -0.55% |
| 2025-11-28 | 10.65 | 10.86 | 10.51 | 10.86 | 10.80 | qfq | 2,868,900 | 30,706,489 | 1.50% |
| 2025-11-27 | 10.58 | 10.74 | 10.48 | 10.70 | 10.64 | qfq | 3,206,700 | 34,111,793 | 2.10% |
| 2025-11-26 | 10.82 | 10.88 | 10.44 | 10.48 | 10.42 | qfq | 3,007,900 | 32,023,612 | -2.51% |
| 2025-11-25 | 10.75 | 10.85 | 10.67 | 10.75 | 10.69 | qfq | 2,889,500 | 31,151,012 | 0.47% |
| 2025-11-24 | 10.48 | 10.76 | 10.48 | 10.70 | 10.64 | qfq | 3,992,600 | 42,421,791 | 2.79% |
| 2025-11-21 | 10.85 | 11.07 | 10.37 | 10.41 | 10.35 | qfq | 5,188,500 | 55,043,218 | -4.93% |
| 2025-11-20 | 11.02 | 11.18 | 10.85 | 10.95 | 10.89 | qfq | 3,415,000 | 37,505,552 | -0.64% |
| 2025-11-19 | 11.25 | 11.41 | 10.91 | 11.02 | 10.96 | qfq | 4,704,300 | 52,280,337 | -1.25% |
| 2025-11-18 | 11.34 | 11.39 | 11.10 | 11.16 | 11.10 | qfq | 4,045,554 | 45,170,719 | -1.76% |
| 2025-11-17 | 11.30 | 11.55 | 11.14 | 11.36 | 11.30 | qfq | 5,866,400 | 66,545,169 | 0.53% |
| 2025-11-14 | 11.08 | 11.38 | 11.08 | 11.30 | 11.24 | qfq | 5,242,900 | 59,157,722 | 1.99% |
| 2025-11-13 | 11.08 | 11.13 | 11.01 | 11.08 | 11.02 | qfq | 2,876,400 | 31,844,370 | -0.54% |
| 2025-11-12 | 11.17 | 11.26 | 11.10 | 11.14 | 11.08 | qfq | 2,896,648 | 32,342,095 | -0.27% |
| 2025-11-11 | 11.06 | 11.19 | 11.01 | 11.17 | 11.11 | qfq | 2,872,200 | 31,948,547 | 1.55% |
| 2025-11-10 | 11.10 | 11.10 | 10.89 | 11.00 | 10.94 | qfq | 2,872,400 | 31,609,252 | -0.27% |
| 2025-11-07 | 11.01 | 11.14 | 10.96 | 11.03 | 10.97 | qfq | 2,096,500 | 23,115,710 | -0.36% |
| 2025-11-06 | 11.17 | 11.17 | 10.98 | 11.07 | 11.01 | qfq | 3,468,964 | 38,379,652 | -0.18% |
| 2025-11-05 | 10.94 | 11.13 | 10.91 | 11.09 | 11.03 | qfq | 3,298,700 | 36,461,143 | 0.82% |
| 2025-11-04 | 10.93 | 11.04 | 10.83 | 11.00 | 10.94 | qfq | 3,030,900 | 33,201,590 | 0.64% |
| 2025-11-03 | 10.90 | 11.02 | 10.83 | 10.93 | 10.87 | qfq | 3,597,700 | 39,234,207 | 1.02% |
| 2025-10-31 | 10.67 | 10.91 | 10.67 | 10.82 | 10.76 | qfq | 3,021,500 | 32,714,843 | 1.41% |
| 2025-10-30 | 10.75 | 10.83 | 10.65 | 10.67 | 10.61 | qfq | 2,462,700 | 26,414,618 | -0.84% |
| 2025-10-29 | 10.95 | 11.04 | 10.63 | 10.76 | 10.70 | qfq | 4,049,654 | 43,697,500 | -2.00% |
| 2025-10-28 | 11.00 | 11.10 | 10.91 | 10.98 | 10.92 | qfq | 3,208,100 | 35,284,975 | -0.54% |
| 2025-10-27 | 11.10 | 11.24 | 10.90 | 11.04 | 10.98 | qfq | 3,263,200 | 35,969,581 | -0.54% |
| 2025-10-24 | 11.04 | 11.25 | 11.04 | 11.10 | 11.04 | qfq | 2,924,199 | 32,587,327 | 0.27% |
| 2025-10-23 | 10.99 | 11.07 | 10.83 | 11.07 | 11.01 | qfq | 2,938,568 | 32,218,498 | 0.27% |
| 2025-10-22 | 10.90 | 11.08 | 10.85 | 11.04 | 10.98 | qfq | 3,609,201 | 39,718,976 | 1.01% |
| 2025-10-21 | 10.59 | 10.94 | 10.58 | 10.93 | 10.87 | qfq | 3,636,501 | 39,371,122 | 2.82% |
| 2025-10-20 | 10.51 | 10.63 | 10.43 | 10.63 | 10.57 | qfq | 2,799,556 | 29,579,600 | 2.31% |
| 2025-10-17 | 10.45 | 10.58 | 10.34 | 10.39 | 10.33 | qfq | 3,059,900 | 32,016,805 | -1.14% |
| 2025-10-16 | 10.62 | 10.68 | 10.46 | 10.51 | 10.45 | qfq | 3,635,800 | 38,370,522 | -1.13% |
| 2025-10-15 | 10.52 | 10.69 | 10.36 | 10.63 | 10.57 | qfq | 3,128,500 | 33,092,192 | 1.43% |
| 2025-10-14 | 10.40 | 10.59 | 10.40 | 10.48 | 10.42 | qfq | 3,672,600 | 38,486,269 | 1.16% |
| 2025-10-13 | 10.16 | 10.46 | 9.90 | 10.36 | 10.30 | qfq | 4,545,201 | 46,770,033 | -1.80% |
| 2025-10-10 | 10.44 | 10.70 | 10.44 | 10.55 | 10.49 | qfq | 3,284,201 | 34,764,702 | 0.67% |
| 2025-10-09 | 10.56 | 10.62 | 10.36 | 10.48 | 10.42 | qfq | 3,839,400 | 40,205,519 | -0.76% |
| 2025-09-30 | 10.65 | 10.68 | 10.52 | 10.56 | 10.50 | qfq | 2,586,100 | 27,416,717 | -0.66% |
| 2025-09-29 | 10.60 | 10.69 | 10.36 | 10.63 | 10.57 | qfq | 2,597,500 | 27,432,807 | 0.19% |
| 2025-09-26 | 10.48 | 10.79 | 10.31 | 10.61 | 10.55 | qfq | 3,709,106 | 39,396,042 | 1.34% |
| 2025-09-25 | 10.56 | 10.77 | 10.40 | 10.47 | 10.41 | qfq | 3,327,672 | 35,143,929 | -2.15% |
| 2025-09-24 | 10.56 | 10.70 | 10.28 | 10.70 | 10.64 | qfq | 3,071,600 | 32,560,222 | 1.42% |
| 2025-09-23 | 10.57 | 10.63 | 10.08 | 10.55 | 10.49 | qfq | 4,868,351 | 50,346,924 | -0.94% |
| 2025-09-22 | 10.76 | 10.83 | 10.53 | 10.65 | 10.59 | qfq | 2,913,685 | 31,116,458 | -0.47% |
| 2025-09-19 | 10.78 | 10.90 | 10.52 | 10.70 | 10.64 | qfq | 2,844,701 | 30,360,028 | -1.65% |
| 2025-09-18 | 11.14 | 11.22 | 10.75 | 10.88 | 10.82 | qfq | 3,625,180 | 39,835,529 | -1.89% |
| 2025-09-17 | 11.12 | 11.20 | 11.07 | 11.09 | 11.03 | qfq | 2,776,000 | 30,911,262 | -0.27% |
| 2025-09-16 | 11.07 | 11.15 | 10.93 | 11.12 | 11.06 | qfq | 3,034,100 | 33,568,982 | 1.28% |
| 2025-09-15 | 10.99 | 11.07 | 10.93 | 10.98 | 10.92 | qfq | 2,563,800 | 28,192,434 | 0.37% |
| 2025-09-12 | 11.16 | 11.16 | 10.90 | 10.94 | 10.88 | qfq | 3,029,900 | 33,324,800 | -1.71% |
| 2025-09-11 | 10.97 | 11.19 | 10.86 | 11.13 | 11.07 | qfq | 3,610,200 | 39,852,644 | 1.46% |
| 2025-09-10 | 10.90 | 11.07 | 10.88 | 10.97 | 10.91 | qfq | 2,612,684 | 28,712,019 | 0.46% |
| 2025-09-09 | 11.01 | 11.10 | 10.52 | 10.92 | 10.86 | qfq | 3,581,810 | 39,252,531 | -0.91% |
| 2025-09-08 | 10.80 | 11.06 | 10.79 | 11.02 | 10.96 | qfq | 3,701,799 | 40,531,868 | 2.51% |
| 2025-09-05 | 10.67 | 10.83 | 10.51 | 10.75 | 10.69 | qfq | 2,767,600 | 29,626,519 | 0.94% |
| 2025-09-04 | 10.63 | 10.86 | 10.31 | 10.65 | 10.59 | qfq | 3,928,200 | 42,079,729 | 0.76% |
| 2025-09-03 | 10.97 | 11.03 | 10.55 | 10.57 | 10.51 | qfq | 3,734,800 | 40,221,473 | -3.91% |
| 2025-09-02 | 10.91 | 11.12 | 10.63 | 11.00 | 10.94 | qfq | 5,212,300 | 56,535,383 | 0.64% |
| 2025-09-01 | 10.76 | 11.13 | 10.75 | 10.93 | 10.87 | qfq | 4,934,500 | 53,999,862 | 1.11% |
| 2025-08-29 | 10.96 | 11.01 | 10.77 | 10.81 | 10.75 | qfq | 3,863,704 | 41,984,610 | -1.73% |
| 2025-08-28 | 11.04 | 11.35 | 10.50 | 11.00 | 10.94 | qfq | 7,092,166 | 77,289,109 | -0.81% |
| 2025-08-27 | 11.60 | 11.73 | 11.07 | 11.09 | 11.03 | qfq | 6,976,070 | 79,212,125 | -4.40% |
| 2025-08-26 | 11.42 | 11.80 | 11.23 | 11.60 | 11.54 | qfq | 6,595,211 | 76,489,862 | 1.58% |
| 2025-08-25 | 11.66 | 11.67 | 11.31 | 11.42 | 11.36 | qfq | 5,959,200 | 68,215,700 | -1.72% |
| 2025-08-22 | 11.90 | 11.90 | 11.50 | 11.62 | 11.56 | qfq | 5,371,900 | 62,454,773 | -1.86% |
| 2025-08-21 | 11.85 | 12.18 | 11.78 | 11.84 | 11.77 | qfq | 5,725,501 | 68,442,892 | -0.08% |
| 2025-08-20 | 11.79 | 11.86 | 11.71 | 11.85 | 11.78 | qfq | 3,727,100 | 43,962,182 | 0.51% |
| 2025-08-19 | 11.58 | 11.80 | 11.49 | 11.79 | 11.72 | qfq | 4,292,167 | 50,053,246 | 1.90% |
| 2025-08-18 | 11.56 | 11.80 | 11.47 | 11.57 | 11.51 | qfq | 4,907,601 | 57,059,556 | 0.96% |
| 2025-08-15 | 11.60 | 11.70 | 11.40 | 11.46 | 11.40 | qfq | 3,840,300 | 44,445,563 | -0.52% |
| 2025-08-14 | 11.84 | 11.95 | 11.50 | 11.52 | 11.46 | qfq | 3,535,201 | 41,298,466 | -2.29% |
| 2025-08-13 | 11.91 | 11.92 | 11.77 | 11.79 | 11.72 | qfq | 2,504,000 | 29,614,141 | -0.67% |
| 2025-08-12 | 11.95 | 12.00 | 11.76 | 11.87 | 11.80 | qfq | 3,578,500 | 42,433,556 | -0.34% |
| 2025-08-11 | 11.95 | 11.96 | 11.84 | 11.91 | 11.84 | qfq | 4,328,071 | 51,497,489 | 0.00% |
| 2025-08-08 | 11.85 | 12.05 | 11.67 | 11.91 | 11.84 | qfq | 3,970,201 | 47,077,065 | 1.10% |
| 2025-08-07 | 11.83 | 11.90 | 11.73 | 11.78 | 11.71 | qfq | 3,535,200 | 41,700,179 | -0.51% |
| 2025-08-06 | 11.66 | 11.99 | 11.57 | 11.84 | 11.77 | qfq | 5,014,500 | 59,171,985 | 1.54% |
| 2025-08-05 | 11.41 | 11.69 | 11.40 | 11.66 | 11.60 | qfq | 4,186,100 | 48,510,687 | 2.10% |
| 2025-08-04 | 11.27 | 11.47 | 11.11 | 11.42 | 11.36 | qfq | 4,229,700 | 47,998,131 | 2.24% |
| 2025-08-01 | 11.09 | 11.25 | 11.05 | 11.17 | 11.11 | qfq | 3,913,000 | 43,694,661 | 0.90% |
| 2025-07-31 | 11.21 | 11.36 | 10.99 | 11.07 | 11.01 | qfq | 5,415,700 | 60,380,977 | -2.47% |
| 2025-07-30 | 11.31 | 11.77 | 11.21 | 11.35 | 11.29 | qfq | 5,530,600 | 63,032,237 | 0.35% |
| 2025-07-29 | 11.37 | 11.45 | 11.15 | 11.31 | 11.25 | qfq | 3,640,410 | 40,986,080 | -0.53% |
| 2025-07-28 | 11.38 | 11.52 | 11.32 | 11.37 | 11.31 | qfq | 3,885,400 | 44,237,879 | 0.35% |
| 2025-07-25 | 11.46 | 11.49 | 11.28 | 11.33 | 11.27 | qfq | 4,496,360 | 51,068,514 | -1.05% |
| 2025-07-24 | 11.52 | 11.71 | 11.37 | 11.45 | 11.36 | qfq | 5,538,300 | 63,584,232 | -1.46% |
| 2025-07-23 | 11.51 | 11.82 | 11.30 | 11.62 | 11.53 | qfq | 7,513,620 | 86,700,312 | 0.69% |
| 2025-07-22 | 11.40 | 11.82 | 11.34 | 11.54 | 11.45 | qfq | 6,426,010 | 74,218,257 | 1.14% |
| 2025-07-21 | 11.42 | 11.55 | 11.30 | 11.41 | 11.32 | qfq | 4,308,800 | 49,246,469 | -0.09% |
| 2025-07-18 | 11.23 | 11.42 | 11.11 | 11.42 | 11.33 | qfq | 4,534,200 | 51,194,107 | 1.69% |
| 2025-07-17 | 11.35 | 11.41 | 11.21 | 11.23 | 11.14 | qfq | 3,490,400 | 39,362,467 | -1.23% |
| 2025-07-16 | 11.11 | 11.61 | 11.08 | 11.37 | 11.28 | qfq | 7,231,703 | 82,250,160 | 2.25% |
| 2025-07-15 | 11.11 | 11.17 | 10.91 | 11.12 | 11.03 | qfq | 3,670,885 | 40,507,083 | -0.71% |
| 2025-07-14 | 11.09 | 11.23 | 11.00 | 11.20 | 11.11 | qfq | 4,195,711 | 46,753,288 | 1.45% |
| 2025-07-11 | 11.13 | 11.13 | 10.86 | 11.04 | 10.95 | qfq | 2,971,232 | 32,693,519 | -0.81% |
| 2025-07-10 | 11.00 | 11.13 | 11.00 | 11.13 | 11.04 | qfq | 3,218,115 | 35,662,443 | 0.54% |
| 2025-07-09 | 11.10 | 11.17 | 11.02 | 11.07 | 10.98 | qfq | 2,816,115 | 31,171,521 | 0.09% |
| 2025-07-08 | 11.15 | 11.23 | 11.01 | 11.06 | 10.97 | qfq | 3,104,200 | 34,402,586 | -0.18% |
| 2025-07-07 | 10.82 | 11.20 | 10.75 | 11.08 | 10.99 | qfq | 3,862,885 | 42,440,748 | 2.59% |
| 2025-07-04 | 11.10 | 11.12 | 10.75 | 10.80 | 10.71 | qfq | 3,299,402 | 35,899,770 | -2.17% |
| 2025-07-03 | 10.90 | 11.14 | 10.84 | 11.04 | 10.95 | qfq | 3,880,342 | 42,617,358 | 1.56% |
| 2025-07-02 | 10.90 | 10.90 | 10.75 | 10.87 | 10.78 | qfq | 2,541,002 | 27,543,253 | 0.09% |
| 2025-07-01 | 10.87 | 10.94 | 10.75 | 10.86 | 10.77 | qfq | 3,635,200 | 39,419,430 | 0.18% |
| 2025-06-30 | 10.70 | 10.90 | 10.67 | 10.84 | 10.75 | qfq | 3,541,000 | 38,282,891 | 0.93% |
| 2025-06-27 | 10.70 | 10.74 | 10.57 | 10.74 | 10.65 | qfq | 3,493,100 | 37,328,964 | 1.70% |
| 2025-06-26 | 10.56 | 10.65 | 10.50 | 10.56 | 10.47 | qfq | 3,077,900 | 32,547,488 | -0.19% |
| 2025-06-25 | 10.60 | 10.75 | 10.50 | 10.58 | 10.49 | qfq | 3,522,899 | 37,344,737 | 0.38% |
| 2025-06-24 | 10.15 | 10.55 | 10.15 | 10.54 | 10.45 | qfq | 3,571,452 | 37,258,266 | 3.84% |
| 2025-06-23 | 9.85 | 10.15 | 9.85 | 10.15 | 10.07 | qfq | 2,777,800 | 27,929,964 | 2.01% |
| 2025-06-20 | 9.94 | 10.04 | 9.86 | 9.95 | 9.87 | qfq | 2,443,784 | 24,321,672 | 0.20% |
| 2025-06-19 | 10.13 | 10.22 | 9.90 | 9.93 | 9.85 | qfq | 3,680,700 | 37,038,145 | -1.78% |
| 2025-06-18 | 10.25 | 10.26 | 10.05 | 10.11 | 10.03 | qfq | 2,693,500 | 27,305,796 | -1.08% |
| 2025-06-17 | 10.37 | 10.38 | 10.13 | 10.22 | 10.14 | qfq | 3,122,500 | 31,951,194 | -1.16% |
| 2025-06-16 | 10.27 | 10.50 | 10.27 | 10.34 | 10.26 | qfq | 3,613,500 | 37,434,715 | 0.10% |
| 2025-06-13 | 10.49 | 10.59 | 10.30 | 10.33 | 10.25 | qfq | 3,900,200 | 40,523,000 | -2.36% |
| 2025-06-12 | 10.49 | 10.61 | 10.41 | 10.58 | 10.49 | qfq | 3,480,100 | 36,601,998 | -0.09% |
| 2025-06-11 | 10.48 | 10.63 | 10.42 | 10.59 | 10.50 | qfq | 3,816,527 | 40,318,021 | 1.92% |
| 2025-06-10 | 10.75 | 10.76 | 10.28 | 10.39 | 10.31 | qfq | 6,372,900 | 66,768,594 | -3.35% |
| 2025-06-09 | 10.57 | 10.88 | 10.53 | 10.75 | 10.66 | qfq | 7,153,353 | 76,749,000 | 2.09% |
| 2025-06-06 | 10.41 | 10.53 | 10.35 | 10.53 | 10.44 | qfq | 2,564,000 | 26,818,363 | 1.15% |
| 2025-06-05 | 10.54 | 10.58 | 10.36 | 10.41 | 10.33 | qfq | 2,691,100 | 28,131,210 | -1.23% |
| 2025-06-04 | 10.48 | 10.58 | 10.39 | 10.54 | 10.45 | qfq | 3,665,089 | 38,396,609 | 0.67% |
| 2025-06-03 | 10.55 | 10.67 | 10.41 | 10.47 | 10.38 | qfq | 3,446,900 | 36,292,484 | -0.66% |
| 2025-05-30 | 10.75 | 10.87 | 10.52 | 10.54 | 10.45 | qfq | 3,567,800 | 37,890,958 | -2.86% |
| 2025-05-29 | 10.61 | 11.18 | 10.61 | 10.85 | 10.76 | qfq | 4,233,971 | 45,947,183 | 2.07% |
| 2025-05-28 | 10.75 | 10.87 | 10.58 | 10.63 | 10.54 | qfq | 3,276,700 | 35,043,719 | -1.30% |
| 2025-05-27 | 10.72 | 10.85 | 10.61 | 10.77 | 10.68 | qfq | 3,689,300 | 39,639,216 | 0.19% |
| 2025-05-26 | 10.56 | 10.77 | 10.50 | 10.75 | 10.66 | qfq | 3,188,619 | 34,067,393 | 1.51% |
| 2025-05-23 | 10.67 | 10.86 | 10.57 | 10.59 | 10.50 | qfq | 5,370,182 | 57,508,034 | -2.75% |
| 2025-05-22 | 10.77 | 10.97 | 10.66 | 10.89 | 10.80 | qfq | 5,722,765 | 62,021,657 | 1.02% |
| 2025-05-21 | 11.01 | 11.22 | 10.70 | 10.78 | 10.69 | qfq | 7,278,149 | 78,835,203 | -2.09% |
| 2025-05-20 | 10.96 | 11.05 | 10.72 | 11.01 | 10.92 | qfq | 9,158,967 | 100,255,408 | 1.10% |
| 2025-05-19 | 10.47 | 11.50 | 10.43 | 10.89 | 10.80 | qfq | 17,093,720 | 188,134,971 | 3.71% |
| 2025-05-16 | 10.38 | 10.66 | 10.32 | 10.50 | 10.41 | qfq | 7,781,024 | 81,643,890 | 0.00% |
| 2025-05-15 | 10.15 | 10.66 | 9.98 | 10.50 | 10.41 | qfq | 8,313,060 | 86,226,791 | 3.45% |
| 2025-05-14 | 10.28 | 10.30 | 10.11 | 10.15 | 10.07 | qfq | 3,133,700 | 31,914,187 | -0.39% |
| 2025-05-13 | 10.37 | 10.39 | 10.15 | 10.19 | 10.11 | qfq | 3,404,500 | 34,851,324 | -1.16% |
| 2025-05-12 | 10.37 | 10.39 | 10.21 | 10.31 | 10.23 | qfq | 3,057,554 | 31,419,053 | 0.29% |
| 2025-05-09 | 10.34 | 10.45 | 10.23 | 10.28 | 10.20 | qfq | 3,357,400 | 34,609,744 | -1.25% |
| 2025-05-08 | 10.21 | 10.52 | 10.20 | 10.41 | 10.33 | qfq | 5,778,700 | 60,136,868 | 1.46% |
| 2025-05-07 | 10.29 | 10.39 | 10.18 | 10.26 | 10.18 | qfq | 4,386,071 | 45,143,614 | 0.00% |
| 2025-05-06 | 10.15 | 10.30 | 10.10 | 10.26 | 10.18 | qfq | 4,062,066 | 41,564,752 | 1.18% |
| 2025-04-30 | 10.04 | 10.26 | 10.01 | 10.14 | 10.06 | qfq | 5,696,400 | 57,928,394 | 1.50% |
| 2025-04-29 | 9.78 | 10.05 | 9.76 | 9.99 | 9.91 | qfq | 3,026,300 | 30,044,742 | 1.01% |
| 2025-04-28 | 10.00 | 10.01 | 9.74 | 9.89 | 9.81 | qfq | 4,219,127 | 41,527,448 | -1.49% |
| 2025-04-25 | 10.11 | 10.15 | 9.98 | 10.04 | 9.96 | qfq | 2,801,100 | 28,118,157 | -0.59% |
| 2025-04-24 | 9.97 | 10.28 | 9.95 | 10.10 | 10.02 | qfq | 4,151,700 | 41,956,592 | 0.00% |
| 2025-04-23 | 9.80 | 10.24 | 9.80 | 10.10 | 10.02 | qfq | 6,402,100 | 64,129,895 | 3.38% |
| 2025-04-22 | 9.70 | 9.82 | 9.64 | 9.77 | 9.69 | qfq | 2,927,900 | 28,535,087 | 0.93% |
| 2025-04-21 | 9.40 | 9.73 | 9.39 | 9.68 | 9.60 | qfq | 3,452,300 | 33,169,094 | 1.79% |
| 2025-04-18 | 9.43 | 9.80 | 9.30 | 9.51 | 9.43 | qfq | 4,860,700 | 46,447,501 | 1.06% |
| 2025-04-17 | 9.19 | 9.50 | 9.11 | 9.41 | 9.33 | qfq | 3,111,300 | 29,212,297 | 2.17% |
| 2025-04-16 | 9.30 | 9.41 | 9.02 | 9.21 | 9.14 | qfq | 3,247,709 | 29,893,078 | -1.92% |
| 2025-04-15 | 9.27 | 9.46 | 9.26 | 9.39 | 9.31 | qfq | 2,815,200 | 26,338,425 | 0.86% |
| 2025-04-14 | 9.12 | 9.38 | 9.11 | 9.31 | 9.23 | qfq | 3,528,015 | 32,818,571 | 2.76% |
| 2025-04-11 | 8.86 | 9.20 | 8.86 | 9.06 | 8.99 | qfq | 3,639,500 | 33,091,047 | 1.34% |
| 2025-04-10 | 8.80 | 9.13 | 8.80 | 8.94 | 8.87 | qfq | 5,437,730 | 49,035,816 | 2.76% |
| 2025-04-09 | 8.37 | 8.82 | 7.80 | 8.70 | 8.63 | qfq | 6,463,060 | 53,643,137 | 3.69% |
| 2025-04-08 | 8.83 | 8.88 | 8.21 | 8.39 | 8.32 | qfq | 8,382,861 | 71,334,653 | -4.98% |
| 2025-04-07 | 9.03 | 9.32 | 8.83 | 8.83 | 8.76 | qfq | 4,396,300 | 39,110,699 | -9.99% |
| 2025-04-03 | 9.81 | 9.91 | 9.65 | 9.81 | 9.73 | qfq | 5,062,800 | 49,549,557 | -0.81% |
| 2025-04-02 | 9.75 | 9.98 | 9.66 | 9.89 | 9.81 | qfq | 5,563,753 | 54,813,333 | 1.23% |
| 2025-04-01 | 9.64 | 9.99 | 9.64 | 9.77 | 9.69 | qfq | 7,733,965 | 75,915,632 | 1.98% |
| 2025-03-31 | 9.82 | 10.18 | 9.51 | 9.58 | 9.50 | qfq | 10,432,478 | 101,675,368 | 1.59% |
| 2025-03-28 | 9.61 | 9.66 | 9.41 | 9.43 | 9.35 | qfq | 3,005,700 | 28,530,946 | -1.87% |
| 2025-03-27 | 9.79 | 9.86 | 9.57 | 9.61 | 9.53 | qfq | 4,399,900 | 42,571,249 | -2.73% |
| 2025-03-26 | 9.51 | 10.20 | 9.44 | 9.88 | 9.80 | qfq | 6,889,100 | 68,245,046 | 3.56% |
| 2025-03-25 | 9.64 | 9.70 | 9.37 | 9.54 | 9.46 | qfq | 4,595,240 | 43,863,179 | -1.24% |
| 2025-03-24 | 10.08 | 10.14 | 9.46 | 9.66 | 9.58 | qfq | 8,173,510 | 79,850,255 | -4.26% |
| 2025-03-21 | 10.31 | 10.74 | 10.00 | 10.09 | 10.01 | qfq | 10,961,189 | 112,470,431 | -4.00% |
| 2025-03-20 | 10.05 | 10.88 | 10.00 | 10.51 | 10.42 | qfq | 15,662,583 | 164,636,386 | 4.47% |
| 2025-03-19 | 9.97 | 10.19 | 9.92 | 10.06 | 9.98 | qfq | 5,028,510 | 50,575,451 | 0.60% |
| 2025-03-18 | 9.87 | 10.26 | 9.87 | 10.00 | 9.92 | qfq | 4,661,804 | 46,675,123 | 0.81% |
| 2025-03-17 | 9.88 | 10.07 | 9.74 | 9.92 | 9.84 | qfq | 6,112,410 | 60,715,740 | -0.10% |
| 2025-03-14 | 9.74 | 9.96 | 9.50 | 9.93 | 9.85 | qfq | 6,704,493 | 65,094,576 | 1.12% |
| 2025-03-13 | 9.81 | 9.94 | 9.52 | 9.82 | 9.74 | qfq | 4,448,732 | 43,169,835 | 0.61% |
| 2025-03-12 | 9.75 | 9.83 | 9.67 | 9.76 | 9.68 | qfq | 3,160,754 | 30,806,617 | 0.10% |
| 2025-03-11 | 9.56 | 9.84 | 9.44 | 9.75 | 9.67 | qfq | 3,947,764 | 38,168,259 | 1.35% |
| 2025-03-10 | 9.62 | 9.70 | 9.50 | 9.62 | 9.54 | qfq | 2,960,501 | 28,449,104 | -0.21% |
| 2025-03-07 | 9.68 | 9.68 | 9.56 | 9.64 | 9.56 | qfq | 2,395,200 | 23,033,922 | 0.10% |
| 2025-03-06 | 9.56 | 9.72 | 9.52 | 9.63 | 9.55 | qfq | 3,212,200 | 30,911,438 | 0.63% |
| 2025-03-05 | 9.51 | 9.58 | 9.33 | 9.57 | 9.49 | qfq | 3,182,510 | 30,112,835 | 0.74% |
| 2025-03-04 | 9.29 | 9.50 | 9.21 | 9.50 | 9.42 | qfq | 3,280,600 | 30,888,687 | 2.59% |
| 2025-03-03 | 9.20 | 9.42 | 9.20 | 9.26 | 9.18 | qfq | 3,180,600 | 29,692,991 | 0.00% |
| 2025-02-28 | 9.40 | 9.45 | 9.25 | 9.26 | 9.18 | qfq | 3,045,201 | 28,351,135 | -2.11% |
| 2025-02-27 | 9.55 | 9.62 | 9.25 | 9.46 | 9.38 | qfq | 3,500,100 | 33,005,475 | -0.63% |
| 2025-02-26 | 9.40 | 9.62 | 9.36 | 9.52 | 9.44 | qfq | 4,204,800 | 39,946,317 | 1.71% |
| 2025-02-25 | 9.34 | 9.50 | 9.31 | 9.36 | 9.28 | qfq | 3,150,101 | 29,555,998 | -0.85% |
| 2025-02-24 | 9.47 | 9.65 | 9.35 | 9.44 | 9.36 | qfq | 4,880,000 | 46,254,178 | 0.43% |
| 2025-02-21 | 9.53 | 9.59 | 9.32 | 9.40 | 9.32 | qfq | 3,022,900 | 28,392,259 | -1.78% |
| 2025-02-20 | 9.51 | 9.58 | 9.44 | 9.57 | 9.49 | qfq | 2,175,400 | 20,692,731 | 0.63% |
| 2025-02-19 | 9.35 | 9.58 | 9.32 | 9.51 | 9.43 | qfq | 3,014,401 | 28,588,483 | 1.49% |
| 2025-02-18 | 9.53 | 9.76 | 9.32 | 9.37 | 9.29 | qfq | 2,846,700 | 27,010,242 | -2.09% |
| 2025-02-17 | 9.38 | 9.59 | 9.38 | 9.57 | 9.49 | qfq | 3,201,000 | 30,427,462 | 1.81% |
| 2025-02-14 | 9.38 | 9.51 | 9.36 | 9.40 | 9.32 | qfq | 2,864,601 | 26,988,938 | -0.21% |
| 2025-02-13 | 9.81 | 9.81 | 9.40 | 9.42 | 9.34 | qfq | 2,784,900 | 26,548,561 | -2.69% |
| 2025-02-12 | 9.73 | 9.76 | 9.62 | 9.68 | 9.60 | qfq | 3,039,300 | 29,432,769 | -0.51% |
| 2025-02-11 | 9.64 | 9.90 | 9.55 | 9.73 | 9.65 | qfq | 4,836,200 | 47,157,737 | 1.35% |
| 2025-02-10 | 9.41 | 9.64 | 9.41 | 9.60 | 9.52 | qfq | 3,293,827 | 31,493,197 | 1.80% |
| 2025-02-07 | 9.50 | 9.57 | 9.34 | 9.43 | 9.35 | qfq | 3,960,400 | 37,508,692 | -0.11% |
| 2025-02-06 | 9.20 | 9.44 | 9.16 | 9.44 | 9.36 | qfq | 3,341,268 | 31,203,620 | 2.61% |
| 2025-02-05 | 9.15 | 9.27 | 9.02 | 9.20 | 9.13 | qfq | 3,151,501 | 28,933,846 | 0.55% |
| 2025-01-27 | 9.07 | 9.29 | 9.04 | 9.15 | 9.08 | qfq | 3,423,700 | 31,410,540 | 0.88% |
| 2025-01-24 | 8.98 | 9.11 | 8.83 | 9.07 | 9.00 | qfq | 3,526,700 | 31,689,133 | 1.34% |
| 2025-01-23 | 9.01 | 9.16 | 8.93 | 8.95 | 8.88 | qfq | 3,182,400 | 28,774,670 | 0.34% |
| 2025-01-22 | 9.24 | 9.24 | 8.88 | 8.92 | 8.85 | qfq | 3,624,200 | 32,567,761 | -2.94% |
| 2025-01-21 | 9.31 | 9.39 | 9.09 | 9.19 | 9.12 | qfq | 3,440,600 | 31,687,157 | -1.50% |
| 2025-01-20 | 9.06 | 9.47 | 8.86 | 9.33 | 9.25 | qfq | 5,921,010 | 54,587,547 | 2.98% |
| 2025-01-17 | 8.86 | 9.27 | 8.80 | 9.06 | 8.99 | qfq | 5,446,001 | 49,423,577 | 2.26% |
| 2025-01-16 | 8.85 | 8.98 | 8.77 | 8.86 | 8.79 | qfq | 2,613,400 | 23,215,588 | 0.00% |
| 2025-01-15 | 8.80 | 8.95 | 8.74 | 8.86 | 8.79 | qfq | 3,463,300 | 30,666,155 | 1.26% |
| 2025-01-14 | 8.35 | 8.75 | 8.35 | 8.75 | 8.68 | qfq | 3,486,253 | 30,161,083 | 4.92% |
| 2025-01-13 | 8.16 | 8.43 | 8.00 | 8.34 | 8.27 | qfq | 2,868,168 | 23,618,000 | 0.60% |
| 2025-01-10 | 8.54 | 8.64 | 8.29 | 8.29 | 8.22 | qfq | 2,825,800 | 23,894,346 | -3.15% |
| 2025-01-09 | 8.42 | 8.66 | 8.42 | 8.56 | 8.49 | qfq | 3,081,800 | 26,358,845 | 0.82% |
| 2025-01-08 | 8.56 | 8.60 | 8.20 | 8.49 | 8.42 | qfq | 3,278,900 | 27,574,461 | -0.70% |
| 2025-01-07 | 8.18 | 8.56 | 8.17 | 8.55 | 8.48 | qfq | 3,960,600 | 33,262,786 | 4.65% |
| 2025-01-06 | 8.18 | 8.38 | 7.81 | 8.17 | 8.10 | qfq | 3,804,268 | 30,954,296 | 0.00% |
| 2025-01-03 | 8.68 | 8.71 | 8.14 | 8.17 | 8.10 | qfq | 4,526,401 | 37,887,532 | -5.98% |
| 2025-01-02 | 8.84 | 9.04 | 8.58 | 8.69 | 8.62 | qfq | 3,752,100 | 33,191,488 | -1.25% |
| 2024-12-31 | 9.07 | 9.07 | 8.77 | 8.80 | 8.73 | qfq | 3,023,150 | 26,964,057 | -1.35% |
| 2024-12-30 | 9.13 | 9.16 | 8.73 | 8.92 | 8.85 | qfq | 4,036,400 | 35,906,777 | -2.83% |
| 2024-12-27 | 8.93 | 9.33 | 8.92 | 9.18 | 9.11 | qfq | 3,768,473 | 34,697,388 | 2.80% |
| 2024-12-26 | 8.83 | 9.11 | 8.83 | 8.93 | 8.86 | qfq | 2,824,900 | 25,437,042 | 0.34% |
| 2024-12-25 | 9.15 | 9.19 | 8.67 | 8.90 | 8.83 | qfq | 4,331,400 | 38,408,096 | -2.63% |
| 2024-12-24 | 9.39 | 9.47 | 8.97 | 9.14 | 9.07 | qfq | 5,437,900 | 50,111,305 | -2.45% |
| 2024-12-23 | 10.10 | 10.32 | 9.30 | 9.37 | 9.29 | qfq | 8,100,300 | 77,823,298 | -7.68% |
| 2024-12-20 | 9.97 | 10.25 | 9.80 | 10.15 | 10.07 | qfq | 5,749,263 | 57,810,780 | 1.00% |
| 2024-12-19 | 9.90 | 10.24 | 9.70 | 10.05 | 9.97 | qfq | 7,363,000 | 73,689,084 | 1.11% |
| 2024-12-18 | 9.87 | 10.28 | 9.58 | 9.94 | 9.86 | qfq | 7,821,400 | 77,919,042 | 3.87% |
| 2024-12-17 | 10.32 | 10.40 | 9.55 | 9.57 | 9.49 | qfq | 7,163,920 | 70,392,080 | -7.80% |
| 2024-12-16 | 10.50 | 10.64 | 10.31 | 10.38 | 10.30 | qfq | 5,582,700 | 58,256,185 | -1.24% |
| 2024-12-13 | 10.60 | 11.11 | 10.51 | 10.51 | 10.42 | qfq | 10,361,240 | 111,797,977 | -1.68% |
| 2024-12-12 | 10.21 | 10.98 | 10.12 | 10.69 | 10.60 | qfq | 12,603,461 | 133,230,958 | 5.74% |
| 2024-12-11 | 9.99 | 10.12 | 9.94 | 10.11 | 10.03 | qfq | 3,423,400 | 34,435,857 | 1.71% |
| 2024-12-10 | 10.21 | 10.25 | 9.88 | 9.94 | 9.86 | qfq | 4,821,056 | 48,411,966 | -0.80% |
| 2024-12-09 | 9.89 | 10.20 | 9.83 | 10.02 | 9.94 | qfq | 6,018,400 | 60,255,771 | 1.31% |
| 2024-12-06 | 9.88 | 9.96 | 9.78 | 9.89 | 9.81 | qfq | 3,230,200 | 31,892,732 | 0.10% |
| 2024-12-05 | 9.72 | 9.94 | 9.72 | 9.88 | 9.80 | qfq | 3,089,600 | 30,504,379 | 0.82% |
| 2024-12-04 | 9.90 | 10.03 | 9.74 | 9.80 | 9.72 | qfq | 3,749,600 | 36,931,245 | -1.11% |
| 2024-12-03 | 9.95 | 9.99 | 9.71 | 9.91 | 9.83 | qfq | 3,584,500 | 35,395,842 | 0.81% |
| 2024-12-02 | 9.59 | 9.95 | 9.55 | 9.83 | 9.75 | qfq | 5,054,002 | 49,410,960 | 3.26% |
| 2024-11-29 | 9.35 | 9.62 | 9.31 | 9.52 | 9.44 | qfq | 3,087,700 | 29,294,064 | 1.38% |
| 2024-11-28 | 9.23 | 9.47 | 9.23 | 9.39 | 9.31 | qfq | 3,632,796 | 34,040,910 | 1.73% |
| 2024-11-27 | 9.46 | 9.46 | 8.94 | 9.23 | 9.15 | qfq | 4,764,300 | 43,388,957 | -1.81% |
| 2024-11-26 | 9.66 | 9.73 | 9.38 | 9.40 | 9.32 | qfq | 4,534,400 | 42,992,711 | -0.53% |
| 2024-11-25 | 9.38 | 9.55 | 9.22 | 9.45 | 9.37 | qfq | 3,997,100 | 37,533,490 | 2.16% |
| 2024-11-22 | 9.70 | 9.90 | 9.23 | 9.25 | 9.17 | qfq | 5,550,300 | 53,247,698 | -2.84% |
| 2024-11-21 | 9.49 | 9.62 | 9.41 | 9.52 | 9.44 | qfq | 2,660,601 | 25,324,140 | 0.00% |
| 2024-11-20 | 9.34 | 9.53 | 9.34 | 9.52 | 9.44 | qfq | 3,089,019 | 29,175,931 | 1.49% |
| 2024-11-19 | 9.12 | 9.38 | 9.12 | 9.38 | 9.30 | qfq | 2,969,068 | 27,474,829 | 2.40% |
| 2024-11-18 | 9.42 | 9.52 | 9.08 | 9.16 | 9.09 | qfq | 4,926,054 | 45,569,112 | -2.35% |
| 2024-11-15 | 9.64 | 9.74 | 9.36 | 9.38 | 9.30 | qfq | 3,465,900 | 33,230,810 | -2.09% |
| 2024-11-14 | 9.90 | 9.92 | 9.54 | 9.58 | 9.50 | qfq | 3,643,475 | 35,285,050 | -3.52% |
| 2024-11-13 | 9.78 | 9.99 | 9.68 | 9.93 | 9.85 | qfq | 3,883,600 | 38,209,831 | 0.40% |
| 2024-11-12 | 10.05 | 10.15 | 9.78 | 9.89 | 9.81 | qfq | 5,600,600 | 55,670,306 | -1.98% |
| 2024-11-11 | 10.00 | 10.12 | 9.82 | 10.09 | 10.01 | qfq | 6,280,927 | 62,705,754 | 2.33% |
| 2024-11-08 | 9.80 | 10.00 | 9.75 | 9.86 | 9.78 | qfq | 5,856,508 | 57,811,787 | 0.61% |
| 2024-11-07 | 9.63 | 9.82 | 9.60 | 9.80 | 9.72 | qfq | 5,406,200 | 52,629,661 | 1.77% |
| 2024-11-06 | 9.58 | 9.76 | 9.45 | 9.63 | 9.55 | qfq | 5,766,609 | 55,458,894 | 0.63% |
| 2024-11-05 | 9.70 | 9.70 | 9.49 | 9.57 | 9.49 | qfq | 5,252,800 | 50,312,655 | 1.48% |
| 2024-11-04 | 9.40 | 9.49 | 9.28 | 9.43 | 9.35 | qfq | 5,031,546 | 47,285,509 | 2.50% |
| 2024-11-01 | 9.75 | 9.75 | 9.16 | 9.20 | 9.13 | qfq | 7,265,400 | 67,841,550 | -5.64% |
| 2024-10-31 | 9.71 | 9.84 | 9.65 | 9.75 | 9.67 | qfq | 6,211,684 | 60,577,757 | -0.10% |
| 2024-10-30 | 9.63 | 9.92 | 9.56 | 9.76 | 9.68 | qfq | 6,567,868 | 63,914,951 | -0.10% |
| 2024-10-29 | 9.94 | 10.36 | 9.74 | 9.77 | 9.69 | qfq | 11,841,356 | 118,380,535 | -1.61% |
| 2024-10-28 | 9.61 | 9.98 | 9.40 | 9.93 | 9.85 | qfq | 12,810,109 | 124,811,178 | 2.16% |
| 2024-10-25 | 9.07 | 9.80 | 9.07 | 9.72 | 9.64 | qfq | 13,356,370 | 126,613,464 | 6.93% |
| 2024-10-24 | 9.02 | 9.29 | 8.96 | 9.09 | 9.02 | qfq | 6,938,209 | 63,331,498 | 1.22% |
| 2024-10-23 | 9.00 | 9.13 | 8.93 | 8.98 | 8.91 | qfq | 5,813,577 | 52,533,659 | -0.33% |
| 2024-10-22 | 8.87 | 9.06 | 8.86 | 9.01 | 8.94 | qfq | 6,161,801 | 55,275,584 | 1.46% |
| 2024-10-21 | 9.03 | 9.04 | 8.80 | 8.88 | 8.81 | qfq | 6,114,409 | 54,460,109 | -0.22% |
| 2024-10-18 | 8.71 | 8.97 | 8.60 | 8.90 | 8.83 | qfq | 6,574,084 | 58,165,344 | 1.95% |
| 2024-10-17 | 8.85 | 9.05 | 8.68 | 8.73 | 8.66 | qfq | 6,272,200 | 55,438,541 | -1.24% |
| 2024-10-16 | 8.55 | 8.90 | 8.46 | 8.84 | 8.77 | qfq | 6,754,073 | 59,267,667 | 2.31% |
| 2024-10-15 | 8.84 | 8.97 | 8.64 | 8.64 | 8.57 | qfq | 8,407,320 | 74,130,220 | -3.25% |
| 2024-10-14 | 8.80 | 9.04 | 8.41 | 8.93 | 8.86 | qfq | 10,909,392 | 95,028,264 | -1.11% |
| 2024-10-11 | 9.12 | 9.46 | 9.03 | 9.03 | 8.96 | qfq | 12,737,600 | 117,008,031 | -9.97% |
| 2024-10-10 | 9.54 | 10.45 | 9.54 | 10.03 | 9.95 | qfq | 26,501,790 | 266,127,097 | 5.36% |
| 2024-10-09 | 8.94 | 9.90 | 8.21 | 9.52 | 9.44 | qfq | 22,498,316 | 206,588,297 | 4.39% |
| 2024-10-08 | 9.65 | 9.65 | 8.65 | 9.12 | 9.05 | qfq | 16,497,130 | 150,697,886 | 3.40% |
| 2024-09-30 | 8.23 | 8.86 | 8.11 | 8.82 | 8.75 | qfq | 16,022,563 | 135,584,122 | 8.62% |
| 2024-09-27 | 7.91 | 8.13 | 7.76 | 8.12 | 8.05 | qfq | 9,787,000 | 77,289,533 | 2.78% |
| 2024-09-26 | 7.87 | 7.90 | 7.68 | 7.90 | 7.84 | qfq | 11,057,600 | 86,079,978 | -0.50% |
| 2024-09-25 | 7.63 | 7.94 | 7.58 | 7.94 | 7.88 | qfq | 12,451,500 | 96,918,977 | 4.34% |
| 2024-09-24 | 7.47 | 7.65 | 7.42 | 7.61 | 7.55 | qfq | 7,746,200 | 58,549,082 | 2.42% |
| 2024-09-23 | 7.51 | 7.58 | 7.40 | 7.43 | 7.37 | qfq | 6,627,505 | 49,435,911 | -2.24% |
| 2024-09-20 | 7.60 | 7.66 | 7.52 | 7.60 | 7.54 | qfq | 6,810,900 | 51,611,908 | -1.04% |
| 2024-09-19 | 7.55 | 7.78 | 7.46 | 7.68 | 7.62 | qfq | 11,994,770 | 91,914,757 | 0.39% |
| 2024-09-18 | 7.36 | 7.65 | 7.27 | 7.65 | 7.59 | qfq | 11,798,755 | 88,788,581 | 2.68% |
| 2024-09-13 | 7.40 | 7.53 | 7.31 | 7.45 | 7.39 | qfq | 8,896,385 | 66,377,087 | 0.95% |
| 2024-09-12 | 7.29 | 7.53 | 7.20 | 7.38 | 7.32 | qfq | 8,358,100 | 61,748,075 | 1.23% |
| 2024-09-11 | 7.43 | 7.49 | 7.25 | 7.29 | 7.23 | qfq | 8,797,087 | 64,480,299 | -1.88% |
| 2024-09-10 | 7.34 | 7.68 | 7.30 | 7.43 | 7.37 | qfq | 13,506,988 | 100,678,407 | 1.23% |
| 2024-09-09 | 7.28 | 7.65 | 7.21 | 7.34 | 7.28 | qfq | 16,371,709 | 121,047,372 | 2.95% |
| 2024-09-06 | 7.35 | 7.52 | 7.12 | 7.13 | 7.07 | qfq | 21,527,424 | 156,779,660 | -7.28% |
| 2024-09-05 | 7.09 | 7.69 | 7.04 | 7.69 | 7.63 | qfq | 24,812,996 | 186,365,341 | 10.01% |
| 2024-09-04 | 6.95 | 7.09 | 6.95 | 6.99 | 6.93 | qfq | 1,837,900 | 12,904,268 | -0.57% |
| 2024-09-03 | 6.94 | 7.06 | 6.94 | 7.03 | 6.97 | qfq | 2,842,600 | 19,934,804 | -0.28% |
| 2024-09-02 | 7.02 | 7.13 | 7.00 | 7.05 | 6.99 | qfq | 4,508,400 | 31,869,602 | 0.71% |
| 2024-08-30 | 6.92 | 7.06 | 6.91 | 7.00 | 6.94 | qfq | 3,774,500 | 26,445,588 | 0.86% |
| 2024-08-29 | 6.76 | 6.97 | 6.74 | 6.94 | 6.88 | qfq | 3,334,300 | 22,933,898 | 1.91% |
| 2024-08-28 | 6.53 | 6.90 | 6.53 | 6.81 | 6.75 | qfq | 2,916,610 | 19,824,366 | 1.04% |
| 2024-08-27 | 6.78 | 6.85 | 6.67 | 6.74 | 6.69 | qfq | 2,284,600 | 15,390,283 | -0.74% |
| 2024-08-26 | 6.55 | 6.88 | 6.55 | 6.79 | 6.73 | qfq | 3,817,101 | 25,869,898 | 3.19% |
| 2024-08-23 | 6.66 | 6.66 | 6.48 | 6.58 | 6.53 | qfq | 2,995,110 | 19,686,420 | -1.20% |
| 2024-08-22 | 6.77 | 6.81 | 6.65 | 6.66 | 6.61 | qfq | 2,348,800 | 15,785,631 | -1.62% |
| 2024-08-21 | 6.79 | 6.85 | 6.70 | 6.77 | 6.71 | qfq | 1,889,310 | 12,822,055 | -0.29% |
| 2024-08-20 | 6.91 | 6.92 | 6.74 | 6.79 | 6.73 | qfq | 3,295,000 | 22,460,255 | -1.88% |
| 2024-08-19 | 6.87 | 6.96 | 6.86 | 6.92 | 6.86 | qfq | 2,863,800 | 19,804,975 | 0.44% |
| 2024-08-16 | 7.00 | 7.06 | 6.86 | 6.89 | 6.83 | qfq | 4,205,921 | 29,080,574 | -1.71% |
| 2024-08-15 | 6.93 | 7.11 | 6.87 | 7.01 | 6.95 | qfq | 4,670,400 | 32,662,005 | -0.57% |
| 2024-08-14 | 7.04 | 7.21 | 7.03 | 7.05 | 6.99 | qfq | 4,161,890 | 29,609,787 | 0.00% |
| 2024-08-13 | 7.01 | 7.08 | 6.94 | 7.05 | 6.99 | qfq | 3,385,000 | 23,715,220 | -0.14% |
| 2024-08-12 | 7.00 | 7.14 | 6.88 | 7.06 | 7.00 | qfq | 4,729,000 | 33,174,023 | 0.57% |
| 2024-08-09 | 7.11 | 7.15 | 7.02 | 7.02 | 6.96 | qfq | 4,458,800 | 31,577,253 | -0.43% |
| 2024-08-08 | 7.06 | 7.18 | 7.01 | 7.05 | 6.99 | qfq | 6,341,708 | 44,875,223 | -0.84% |
| 2024-08-07 | 7.23 | 7.26 | 7.08 | 7.11 | 7.05 | qfq | 7,883,705 | 56,328,986 | -2.20% |
| 2024-08-06 | 6.95 | 7.27 | 6.86 | 7.27 | 7.21 | qfq | 13,107,475 | 93,510,765 | 5.82% |
| 2024-08-05 | 6.96 | 7.15 | 6.87 | 6.87 | 6.81 | qfq | 9,408,900 | 65,971,970 | -2.55% |
| 2024-08-02 | 7.24 | 7.40 | 7.02 | 7.05 | 6.99 | qfq | 12,240,980 | 87,868,049 | -3.69% |
| 2024-08-01 | 7.16 | 7.46 | 7.11 | 7.32 | 7.26 | qfq | 16,242,796 | 119,074,425 | 0.55% |
| 2024-07-31 | 7.18 | 7.35 | 7.06 | 7.28 | 7.22 | qfq | 23,597,341 | 169,532,844 | -3.70% |
| 2024-07-30 | 8.25 | 8.25 | 7.43 | 7.56 | 7.50 | qfq | 37,482,986 | 288,808,533 | -8.36% |
| 2024-07-29 | 8.25 | 8.25 | 8.25 | 8.25 | 8.18 | qfq | 10,465,162 | 86,337,587 | 10.00% |
| 2024-07-26 | 7.19 | 7.50 | 6.77 | 7.50 | 7.44 | qfq | 27,758,538 | 201,330,745 | 9.97% |
| 2024-07-25 | 6.35 | 6.82 | 6.22 | 6.82 | 6.76 | qfq | 10,516,461 | 71,230,233 | 10.00% |
| 2024-07-24 | 6.30 | 6.37 | 6.17 | 6.20 | 6.15 | qfq | 2,024,200 | 12,644,819 | -1.74% |
| 2024-07-23 | 6.34 | 6.48 | 6.29 | 6.31 | 6.24 | qfq | 1,949,200 | 12,481,417 | -0.94% |
| 2024-07-22 | 6.35 | 6.41 | 6.28 | 6.37 | 6.30 | qfq | 1,648,575 | 10,480,922 | 0.00% |
| 2024-07-19 | 6.34 | 6.43 | 6.26 | 6.37 | 6.30 | qfq | 2,398,900 | 15,247,402 | -0.16% |
| 2024-07-18 | 6.40 | 6.41 | 6.25 | 6.38 | 6.31 | qfq | 3,466,900 | 21,909,386 | -1.69% |
| 2024-07-17 | 6.60 | 6.64 | 6.43 | 6.49 | 6.41 | qfq | 1,824,600 | 11,895,991 | -1.67% |
| 2024-07-16 | 6.78 | 6.78 | 6.55 | 6.60 | 6.52 | qfq | 2,196,800 | 14,507,528 | -1.79% |
| 2024-07-15 | 6.89 | 6.93 | 6.69 | 6.72 | 6.64 | qfq | 1,910,900 | 12,943,368 | -1.90% |
| 2024-07-12 | 6.79 | 7.05 | 6.71 | 6.85 | 6.77 | qfq | 3,928,663 | 27,186,487 | 1.33% |
| 2024-07-11 | 6.55 | 6.78 | 6.55 | 6.76 | 6.68 | qfq | 3,097,400 | 20,712,676 | 5.13% |
| 2024-07-10 | 6.55 | 6.55 | 6.36 | 6.43 | 6.36 | qfq | 2,018,400 | 13,039,067 | -0.92% |
| 2024-07-09 | 6.38 | 6.51 | 6.21 | 6.49 | 6.41 | qfq | 2,576,200 | 16,446,267 | 0.93% |
| 2024-07-08 | 6.64 | 6.65 | 6.40 | 6.43 | 6.36 | qfq | 1,379,700 | 8,940,466 | -3.31% |
| 2024-07-05 | 6.55 | 6.69 | 6.48 | 6.65 | 6.57 | qfq | 1,721,200 | 11,351,496 | 0.61% |
| 2024-07-04 | 6.87 | 6.92 | 6.56 | 6.61 | 6.53 | qfq | 2,309,600 | 15,524,214 | -3.78% |
| 2024-07-03 | 6.96 | 7.00 | 6.86 | 6.87 | 6.79 | qfq | 1,510,300 | 10,435,091 | -1.86% |
| 2024-07-02 | 6.85 | 7.00 | 6.85 | 7.00 | 6.92 | qfq | 1,953,363 | 13,604,971 | 1.45% |
| 2024-07-01 | 6.87 | 6.96 | 6.73 | 6.90 | 6.82 | qfq | 1,889,800 | 12,920,800 | 0.29% |
| 2024-06-28 | 6.83 | 7.02 | 6.76 | 6.88 | 6.80 | qfq | 1,761,200 | 12,202,039 | 0.44% |
| 2024-06-27 | 6.91 | 7.00 | 6.84 | 6.85 | 6.77 | qfq | 1,636,400 | 11,304,946 | -1.15% |
| 2024-06-26 | 6.70 | 6.96 | 6.64 | 6.93 | 6.85 | qfq | 2,235,600 | 15,270,817 | 3.43% |
| 2024-06-25 | 6.61 | 6.79 | 6.61 | 6.70 | 6.62 | qfq | 2,021,000 | 13,565,405 | 1.67% |
| 2024-06-24 | 6.91 | 6.94 | 6.50 | 6.59 | 6.51 | qfq | 2,483,100 | 16,548,301 | -5.59% |
| 2024-06-21 | 6.96 | 7.03 | 6.86 | 6.98 | 6.90 | qfq | 1,144,000 | 7,973,635 | 0.29% |
| 2024-06-20 | 7.07 | 7.18 | 6.91 | 6.96 | 6.88 | qfq | 1,843,700 | 12,915,336 | -2.38% |
| 2024-06-19 | 7.08 | 7.18 | 7.08 | 7.13 | 7.05 | qfq | 1,643,800 | 11,715,480 | 0.56% |
| 2024-06-18 | 6.98 | 7.12 | 6.90 | 7.09 | 7.01 | qfq | 1,472,000 | 10,377,130 | 1.58% |
| 2024-06-17 | 7.00 | 7.08 | 6.94 | 6.98 | 6.90 | qfq | 1,553,062 | 10,855,156 | -1.27% |
| 2024-06-14 | 6.99 | 7.12 | 6.92 | 7.07 | 6.99 | qfq | 1,741,100 | 12,247,969 | 1.00% |
| 2024-06-13 | 7.13 | 7.22 | 6.96 | 7.00 | 6.92 | qfq | 1,716,300 | 12,062,900 | -1.82% |
| 2024-06-12 | 6.94 | 7.14 | 6.92 | 7.13 | 7.05 | qfq | 2,060,100 | 14,560,830 | 2.89% |
| 2024-06-11 | 7.08 | 7.08 | 6.83 | 6.93 | 6.85 | qfq | 2,584,412 | 17,880,036 | -2.12% |
| 2024-06-07 | 6.86 | 7.12 | 6.84 | 7.08 | 7.00 | qfq | 3,910,930 | 27,347,206 | 4.89% |
| 2024-06-06 | 7.19 | 7.20 | 6.66 | 6.75 | 6.67 | qfq | 4,169,409 | 28,595,262 | -5.86% |
| 2024-06-05 | 7.41 | 7.41 | 7.14 | 7.17 | 7.09 | qfq | 3,089,301 | 22,412,036 | -3.37% |
| 2024-06-04 | 7.56 | 7.56 | 7.27 | 7.42 | 7.33 | qfq | 3,472,000 | 25,602,937 | -1.72% |
| 2024-06-03 | 7.80 | 7.84 | 7.42 | 7.55 | 7.46 | qfq | 3,980,250 | 30,220,534 | -3.33% |
| 2024-05-31 | 7.75 | 7.84 | 7.71 | 7.81 | 7.72 | qfq | 1,699,800 | 13,234,927 | 0.77% |
| 2024-05-30 | 7.67 | 7.83 | 7.66 | 7.75 | 7.66 | qfq | 1,789,300 | 13,862,628 | -0.13% |
| 2024-05-29 | 7.68 | 7.84 | 7.65 | 7.76 | 7.67 | qfq | 1,842,900 | 14,285,249 | 0.39% |
| 2024-05-28 | 7.83 | 7.85 | 7.73 | 7.73 | 7.64 | qfq | 1,885,501 | 14,637,859 | -1.28% |
| 2024-05-27 | 7.87 | 7.88 | 7.65 | 7.83 | 7.74 | qfq | 2,025,901 | 15,680,426 | 0.26% |
| 2024-05-24 | 7.82 | 7.95 | 7.78 | 7.81 | 7.72 | qfq | 2,551,110 | 20,099,925 | -0.89% |
| 2024-05-23 | 8.10 | 8.12 | 7.78 | 7.88 | 7.79 | qfq | 4,461,700 | 35,354,859 | -2.72% |
| 2024-05-22 | 8.10 | 8.17 | 8.08 | 8.10 | 8.01 | qfq | 2,732,900 | 22,184,352 | 0.00% |
| 2024-05-21 | 8.20 | 8.20 | 8.06 | 8.10 | 8.01 | qfq | 3,429,700 | 27,814,706 | -1.46% |
| 2024-05-20 | 8.23 | 8.29 | 8.02 | 8.22 | 8.12 | qfq | 4,899,762 | 40,109,213 | 0.00% |
| 2024-05-17 | 8.29 | 8.38 | 8.13 | 8.22 | 8.12 | qfq | 5,600,300 | 46,105,304 | -0.12% |
| 2024-05-16 | 8.36 | 8.51 | 8.20 | 8.23 | 8.13 | qfq | 7,316,800 | 60,590,128 | -0.72% |
| 2024-05-15 | 8.20 | 8.86 | 8.20 | 8.29 | 8.19 | qfq | 10,824,700 | 92,336,172 | 0.36% |
| 2024-05-14 | 8.03 | 8.42 | 8.03 | 8.26 | 8.16 | qfq | 5,998,900 | 49,342,163 | 2.86% |
| 2024-05-13 | 8.18 | 8.48 | 8.00 | 8.03 | 7.94 | qfq | 9,189,500 | 74,658,347 | -3.14% |
| 2024-05-10 | 8.22 | 8.75 | 8.06 | 8.29 | 8.19 | qfq | 9,988,909 | 83,671,629 | 1.34% |
| 2024-05-09 | 8.11 | 8.21 | 8.10 | 8.18 | 8.09 | qfq | 2,433,909 | 19,901,573 | 1.11% |
| 2024-05-08 | 8.12 | 8.21 | 8.08 | 8.09 | 8.00 | qfq | 2,194,900 | 17,825,411 | -1.22% |
| 2024-05-07 | 8.16 | 8.20 | 8.04 | 8.19 | 8.10 | qfq | 2,483,509 | 20,198,832 | 0.37% |
| 2024-05-06 | 7.97 | 8.20 | 7.90 | 8.16 | 8.07 | qfq | 4,454,518 | 35,993,963 | 3.82% |
| 2024-04-30 | 7.90 | 7.95 | 7.74 | 7.86 | 7.77 | qfq | 3,537,015 | 27,739,403 | 0.26% |
| 2024-04-29 | 7.59 | 7.85 | 7.58 | 7.84 | 7.75 | qfq | 4,053,100 | 31,375,110 | 3.57% |
| 2024-04-26 | 7.53 | 7.62 | 7.42 | 7.57 | 7.48 | qfq | 3,436,915 | 26,014,346 | 0.40% |
| 2024-04-25 | 7.46 | 7.60 | 7.42 | 7.54 | 7.45 | qfq | 3,959,700 | 29,800,190 | 0.94% |
| 2024-04-24 | 7.29 | 7.50 | 7.29 | 7.47 | 7.38 | qfq | 3,758,100 | 27,956,267 | 2.47% |
| 2024-04-23 | 7.17 | 7.39 | 7.14 | 7.29 | 7.21 | qfq | 3,299,797 | 24,071,358 | 1.96% |
| 2024-04-22 | 7.26 | 7.37 | 7.01 | 7.15 | 7.07 | qfq | 3,686,500 | 26,517,470 | -2.72% |
| 2024-04-19 | 7.45 | 7.50 | 7.29 | 7.35 | 7.26 | qfq | 3,027,700 | 22,345,570 | -1.34% |
| 2024-04-18 | 7.48 | 7.64 | 7.26 | 7.45 | 7.36 | qfq | 5,616,900 | 41,932,948 | 0.95% |
| 2024-04-17 | 6.83 | 7.38 | 6.82 | 7.38 | 7.29 | qfq | 7,334,400 | 53,270,261 | 9.99% |
| 2024-04-16 | 7.48 | 7.48 | 6.71 | 6.71 | 6.63 | qfq | 7,697,200 | 52,732,397 | -9.93% |
| 2024-04-15 | 7.95 | 8.06 | 7.29 | 7.45 | 7.36 | qfq | 8,916,890 | 67,405,970 | -8.02% |
| 2024-04-12 | 8.02 | 8.54 | 8.02 | 8.10 | 8.01 | qfq | 6,059,601 | 49,766,676 | 0.62% |
| 2024-04-11 | 7.96 | 8.17 | 7.83 | 8.05 | 7.96 | qfq | 3,173,400 | 25,586,395 | 0.63% |
| 2024-04-10 | 8.21 | 8.34 | 7.87 | 8.00 | 7.91 | qfq | 4,676,400 | 37,609,796 | -2.68% |
| 2024-04-09 | 8.09 | 8.23 | 8.03 | 8.22 | 8.12 | qfq | 3,205,800 | 26,086,351 | 1.61% |
| 2024-04-08 | 8.36 | 8.39 | 8.08 | 8.09 | 8.00 | qfq | 3,790,700 | 31,062,275 | -3.23% |
| 2024-04-03 | 8.39 | 8.40 | 8.17 | 8.36 | 8.26 | qfq | 3,686,501 | 30,511,368 | -0.24% |
| 2024-04-02 | 8.40 | 8.46 | 8.27 | 8.38 | 8.28 | qfq | 4,315,100 | 36,081,624 | 0.24% |
| 2024-04-01 | 8.34 | 8.45 | 8.24 | 8.36 | 8.26 | qfq | 5,869,495 | 48,839,587 | 0.36% |
| 2024-03-29 | 8.06 | 8.35 | 8.06 | 8.33 | 8.23 | qfq | 4,874,109 | 40,104,249 | 3.09% |
| 2024-03-28 | 7.95 | 8.18 | 7.84 | 8.08 | 7.99 | qfq | 4,516,100 | 36,337,384 | 3.32% |
| 2024-03-27 | 8.11 | 8.12 | 7.78 | 7.82 | 7.73 | qfq | 3,562,501 | 28,364,682 | -3.10% |
| 2024-03-26 | 8.08 | 8.16 | 7.92 | 8.07 | 7.98 | qfq | 3,765,201 | 30,301,682 | 0.12% |
| 2024-03-25 | 8.26 | 8.32 | 8.03 | 8.06 | 7.97 | qfq | 6,373,750 | 52,200,981 | -3.24% |
| 2024-03-22 | 8.51 | 8.54 | 8.23 | 8.33 | 8.23 | qfq | 4,925,000 | 41,077,216 | -2.23% |
| 2024-03-21 | 8.38 | 8.57 | 8.26 | 8.52 | 8.42 | qfq | 5,589,950 | 47,108,235 | 2.04% |
| 2024-03-20 | 8.23 | 8.36 | 8.15 | 8.35 | 8.25 | qfq | 4,113,208 | 34,041,985 | 1.46% |
| 2024-03-19 | 8.17 | 8.34 | 8.13 | 8.23 | 8.13 | qfq | 6,961,190 | 57,315,518 | 0.86% |
| 2024-03-18 | 8.07 | 8.18 | 8.01 | 8.16 | 8.07 | qfq | 4,915,400 | 39,929,942 | 1.87% |
| 2024-03-15 | 7.86 | 8.02 | 7.84 | 8.01 | 7.92 | qfq | 4,234,900 | 33,641,290 | 1.01% |
| 2024-03-14 | 8.03 | 8.13 | 7.78 | 7.93 | 7.84 | qfq | 5,649,000 | 44,907,930 | -1.12% |
| 2024-03-13 | 7.84 | 8.33 | 7.76 | 8.02 | 7.93 | qfq | 9,404,500 | 75,381,535 | 2.30% |
| 2024-03-12 | 7.64 | 7.85 | 7.64 | 7.84 | 7.75 | qfq | 5,565,699 | 43,220,370 | 2.08% |
| 2024-03-11 | 7.60 | 7.68 | 7.52 | 7.68 | 7.59 | qfq | 4,846,900 | 36,889,818 | 1.05% |
| 2024-03-08 | 7.66 | 7.76 | 7.50 | 7.60 | 7.51 | qfq | 4,926,800 | 37,353,982 | -0.39% |
| 2024-03-07 | 7.59 | 7.84 | 7.54 | 7.63 | 7.54 | qfq | 6,095,800 | 46,897,367 | 1.46% |
| 2024-03-06 | 7.39 | 7.63 | 7.35 | 7.52 | 7.43 | qfq | 4,903,400 | 36,832,287 | 1.62% |
| 2024-03-05 | 7.68 | 7.70 | 7.39 | 7.40 | 7.31 | qfq | 6,479,500 | 48,527,671 | -4.76% |
| 2024-03-04 | 7.73 | 7.90 | 7.53 | 7.77 | 7.68 | qfq | 7,929,800 | 61,198,190 | 1.97% |
| 2024-03-01 | 7.54 | 7.78 | 7.43 | 7.62 | 7.53 | qfq | 7,010,400 | 53,018,199 | 0.93% |
| 2024-02-29 | 7.20 | 7.57 | 7.13 | 7.55 | 7.46 | qfq | 7,714,266 | 57,439,847 | 3.00% |
| 2024-02-28 | 8.12 | 8.32 | 7.32 | 7.33 | 7.24 | qfq | 11,450,900 | 89,272,245 | -9.28% |
| 2024-02-27 | 7.81 | 8.19 | 7.75 | 8.08 | 7.99 | qfq | 8,779,900 | 70,698,908 | 2.67% |
| 2024-02-26 | 7.73 | 8.12 | 7.68 | 7.87 | 7.78 | qfq | 9,712,299 | 76,900,919 | 1.68% |
| 2024-02-23 | 7.40 | 7.92 | 7.34 | 7.74 | 7.65 | qfq | 9,093,099 | 69,060,299 | 4.31% |
| 2024-02-22 | 7.22 | 7.45 | 7.16 | 7.42 | 7.33 | qfq | 11,636,930 | 84,971,672 | 2.49% |
| 2024-02-21 | 6.93 | 7.69 | 6.87 | 7.24 | 7.16 | qfq | 11,957,303 | 89,153,536 | 3.58% |
| 2024-02-20 | 6.86 | 7.02 | 6.65 | 6.99 | 6.91 | qfq | 5,334,501 | 36,739,754 | 1.30% |
| 2024-02-19 | 6.60 | 6.94 | 6.60 | 6.90 | 6.82 | qfq | 7,692,262 | 52,403,220 | 5.02% |
| 2024-02-08 | 5.94 | 6.59 | 5.73 | 6.57 | 6.49 | qfq | 9,315,700 | 57,089,647 | 9.50% |
| 2024-02-07 | 6.47 | 6.49 | 5.83 | 6.00 | 5.93 | qfq | 13,936,498 | 83,944,488 | -7.12% |
| 2024-02-06 | 6.18 | 6.76 | 6.18 | 6.46 | 6.39 | qfq | 13,400,062 | 84,267,753 | -5.97% |
| 2024-02-05 | 7.56 | 7.56 | 6.87 | 6.87 | 6.79 | qfq | 5,723,800 | 39,728,376 | -9.96% |
| 2024-02-02 | 8.17 | 8.45 | 7.31 | 7.63 | 7.54 | qfq | 7,843,700 | 61,381,760 | -5.80% |
| 2024-02-01 | 8.37 | 8.40 | 7.92 | 8.10 | 8.01 | qfq | 5,724,800 | 46,467,482 | -4.03% |
| 2024-01-31 | 8.89 | 8.96 | 8.33 | 8.44 | 8.34 | qfq | 6,356,500 | 54,622,865 | -5.91% |
| 2024-01-30 | 9.31 | 9.36 | 8.90 | 8.97 | 8.87 | qfq | 5,481,897 | 50,029,987 | -4.27% |
| 2024-01-29 | 9.70 | 9.74 | 9.32 | 9.37 | 9.26 | qfq | 8,025,796 | 76,219,947 | -3.80% |
| 2024-01-26 | 9.55 | 9.81 | 9.51 | 9.74 | 9.63 | qfq | 9,145,000 | 88,613,879 | 1.99% |
| 2024-01-25 | 8.82 | 9.69 | 8.81 | 9.55 | 9.44 | qfq | 10,343,347 | 95,911,897 | 7.79% |
| 2024-01-24 | 8.48 | 8.99 | 8.39 | 8.86 | 8.76 | qfq | 10,278,001 | 89,314,839 | 4.48% |
| 2024-01-23 | 8.62 | 8.88 | 8.29 | 8.48 | 8.38 | qfq | 6,149,902 | 51,918,794 | -2.30% |
| 2024-01-22 | 9.19 | 9.35 | 8.61 | 8.68 | 8.58 | qfq | 4,849,800 | 43,413,968 | -6.36% |
| 2024-01-19 | 9.38 | 9.45 | 9.25 | 9.27 | 9.16 | qfq | 3,658,100 | 34,144,965 | -1.28% |
| 2024-01-18 | 9.47 | 9.70 | 9.12 | 9.39 | 9.28 | qfq | 5,301,200 | 49,558,834 | -2.09% |
| 2024-01-17 | 9.78 | 9.84 | 9.55 | 9.59 | 9.48 | qfq | 2,858,500 | 27,731,466 | -2.24% |
| 2024-01-16 | 9.79 | 9.91 | 9.62 | 9.81 | 9.70 | qfq | 3,508,500 | 34,169,121 | 0.00% |
| 2024-01-15 | 9.85 | 9.88 | 9.71 | 9.81 | 9.70 | qfq | 3,150,400 | 30,899,332 | 0.00% |
| 2024-01-12 | 9.93 | 10.13 | 9.72 | 9.81 | 9.70 | qfq | 4,648,201 | 46,263,593 | -0.91% |
| 2024-01-11 | 9.80 | 10.03 | 9.80 | 9.90 | 9.79 | qfq | 4,866,999 | 48,423,112 | 0.30% |
| 2024-01-10 | 10.04 | 10.05 | 9.78 | 9.87 | 9.76 | qfq | 4,757,600 | 46,986,570 | -1.60% |
| 2024-01-09 | 9.89 | 10.15 | 9.87 | 10.03 | 9.91 | qfq | 5,151,300 | 51,687,833 | 1.42% |
| 2024-01-08 | 9.99 | 10.26 | 9.87 | 9.89 | 9.78 | qfq | 5,587,701 | 55,905,663 | -0.90% |
| 2024-01-05 | 10.18 | 10.34 | 9.91 | 9.98 | 9.86 | qfq | 4,499,701 | 45,428,660 | -1.96% |
| 2024-01-04 | 10.15 | 10.26 | 10.08 | 10.18 | 10.06 | qfq | 4,746,943 | 48,282,157 | 0.39% |
| 2024-01-03 | 10.38 | 10.44 | 10.06 | 10.14 | 10.02 | qfq | 6,329,200 | 64,484,318 | -2.87% |
| 2024-01-02 | 10.26 | 10.56 | 10.09 | 10.44 | 10.32 | qfq | 7,522,900 | 78,421,648 | 2.15% |
| 2023-12-29 | 9.94 | 10.47 | 9.68 | 10.22 | 10.10 | qfq | 9,518,100 | 97,402,665 | 3.13% |
| 2023-12-28 | 9.47 | 9.97 | 9.45 | 9.91 | 9.80 | qfq | 11,410,161 | 111,614,313 | 4.10% |
| 2023-12-27 | 9.41 | 9.57 | 9.25 | 9.52 | 9.41 | qfq | 8,905,720 | 83,770,355 | 0.63% |
| 2023-12-26 | 9.55 | 9.77 | 9.35 | 9.46 | 9.35 | qfq | 14,816,911 | 141,413,596 | -2.07% |
| 2023-12-25 | 10.00 | 10.10 | 9.66 | 9.66 | 9.55 | qfq | 11,289,600 | 110,227,551 | -9.97% |
| 2023-12-22 | 12.04 | 12.32 | 10.73 | 10.73 | 10.61 | qfq | 20,617,301 | 234,207,312 | -9.98% |
| 2023-12-21 | 11.52 | 11.94 | 11.46 | 11.92 | 11.78 | qfq | 19,063,650 | 223,692,404 | -1.24% |
| 2023-12-20 | 11.63 | 12.30 | 11.63 | 12.07 | 11.93 | qfq | 25,700,001 | 309,446,140 | 2.03% |
| 2023-12-19 | 11.44 | 11.83 | 11.20 | 11.83 | 11.69 | qfq | 22,333,049 | 256,829,458 | -0.17% |
| 2023-12-18 | 12.66 | 13.30 | 11.59 | 11.85 | 11.71 | qfq | 40,733,957 | 500,051,760 | -3.66% |
| 2023-12-15 | 11.20 | 12.30 | 10.80 | 12.30 | 12.16 | qfq | 21,785,803 | 255,043,196 | 10.02% |
| 2023-12-14 | 11.35 | 11.86 | 11.12 | 11.18 | 11.05 | qfq | 18,982,514 | 214,543,688 | -0.97% |
| 2023-12-13 | 11.03 | 12.09 | 10.78 | 11.29 | 11.16 | qfq | 25,665,478 | 293,422,952 | 1.53% |
| 2023-12-12 | 10.91 | 11.35 | 10.54 | 11.12 | 10.99 | qfq | 30,771,826 | 335,866,830 | 1.92% |
| 2023-12-11 | 10.49 | 11.29 | 10.41 | 10.91 | 10.78 | qfq | 32,553,606 | 359,457,773 | 6.34% |
| 2023-12-08 | 10.73 | 11.09 | 10.25 | 10.26 | 10.14 | qfq | 22,564,537 | 240,047,402 | -4.91% |
| 2023-12-07 | 11.25 | 11.48 | 10.56 | 10.79 | 10.66 | qfq | 26,578,861 | 289,724,792 | -1.64% |
| 2023-12-06 | 10.40 | 11.52 | 10.26 | 10.97 | 10.84 | qfq | 23,816,077 | 263,241,451 | 4.78% |
| 2023-12-05 | 10.37 | 10.61 | 10.16 | 10.47 | 10.35 | qfq | 6,729,701 | 69,950,194 | -0.10% |
| 2023-12-04 | 10.22 | 10.66 | 10.13 | 10.48 | 10.36 | qfq | 6,426,601 | 67,342,457 | 2.64% |
| 2023-12-01 | 10.07 | 10.26 | 10.00 | 10.21 | 10.09 | qfq | 3,349,100 | 34,031,386 | 1.39% |
| 2023-11-30 | 10.10 | 10.23 | 9.96 | 10.07 | 9.95 | qfq | 2,300,900 | 23,114,996 | -0.69% |
| 2023-11-29 | 10.18 | 10.30 | 10.10 | 10.14 | 10.02 | qfq | 2,899,200 | 29,527,868 | -0.10% |
| 2023-11-28 | 10.10 | 10.16 | 9.97 | 10.15 | 10.03 | qfq | 2,696,600 | 27,227,047 | 1.00% |
| 2023-11-27 | 10.00 | 10.11 | 9.94 | 10.05 | 9.93 | qfq | 2,140,401 | 21,448,827 | 0.30% |
| 2023-11-24 | 10.09 | 10.14 | 9.98 | 10.02 | 9.90 | qfq | 2,244,400 | 22,520,630 | -0.79% |
| 2023-11-23 | 9.92 | 10.15 | 9.90 | 10.10 | 9.98 | qfq | 2,886,684 | 29,014,488 | 1.81% |
| 2023-11-22 | 9.95 | 10.03 | 9.89 | 9.92 | 9.80 | qfq | 1,838,500 | 18,306,228 | -0.30% |
| 2023-11-21 | 10.03 | 10.08 | 9.90 | 9.95 | 9.83 | qfq | 2,037,200 | 20,347,696 | -0.70% |
| 2023-11-20 | 9.90 | 10.05 | 9.82 | 10.02 | 9.90 | qfq | 3,173,000 | 31,555,694 | 1.01% |
| 2023-11-17 | 9.66 | 9.97 | 9.66 | 9.92 | 9.80 | qfq | 2,881,700 | 28,427,980 | 2.06% |
| 2023-11-16 | 9.76 | 9.83 | 9.70 | 9.72 | 9.61 | qfq | 2,158,801 | 21,056,802 | -0.72% |
| 2023-11-15 | 9.76 | 9.80 | 9.66 | 9.79 | 9.68 | qfq | 2,068,700 | 20,172,899 | 0.41% |
| 2023-11-14 | 9.80 | 9.80 | 9.65 | 9.75 | 9.64 | qfq | 1,601,200 | 15,550,218 | -0.51% |
| 2023-11-13 | 9.51 | 9.82 | 9.51 | 9.80 | 9.69 | qfq | 2,834,592 | 27,585,842 | 2.51% |
| 2023-11-10 | 9.52 | 9.62 | 9.47 | 9.56 | 9.45 | qfq | 2,274,700 | 21,697,889 | -0.10% |
| 2023-11-09 | 9.53 | 9.61 | 9.46 | 9.57 | 9.46 | qfq | 2,867,270 | 27,433,676 | 0.53% |
| 2023-11-08 | 9.63 | 9.63 | 9.48 | 9.52 | 9.41 | qfq | 1,920,800 | 18,301,340 | -0.52% |
| 2023-11-07 | 9.60 | 9.63 | 9.53 | 9.57 | 9.46 | qfq | 2,115,800 | 20,275,620 | -0.10% |
| 2023-11-06 | 9.68 | 9.68 | 9.50 | 9.58 | 9.47 | qfq | 3,436,000 | 32,920,554 | -0.83% |
| 2023-11-03 | 9.44 | 9.75 | 9.41 | 9.66 | 9.55 | qfq | 5,641,000 | 54,277,730 | 2.11% |
| 2023-11-02 | 9.42 | 9.53 | 9.31 | 9.46 | 9.35 | qfq | 3,709,350 | 35,166,970 | 0.53% |
| 2023-11-01 | 9.18 | 9.42 | 9.15 | 9.41 | 9.30 | qfq | 3,006,092 | 28,123,732 | 2.06% |
| 2023-10-31 | 9.21 | 9.28 | 9.14 | 9.22 | 9.11 | qfq | 2,162,901 | 19,902,925 | 0.00% |
| 2023-10-30 | 9.09 | 9.30 | 9.04 | 9.22 | 9.11 | qfq | 3,278,312 | 30,195,867 | 1.43% |
| 2023-10-27 | 8.93 | 9.14 | 8.89 | 9.09 | 8.98 | qfq | 1,932,112 | 17,535,427 | 1.00% |
| 2023-10-26 | 9.04 | 9.04 | 8.83 | 9.00 | 8.90 | qfq | 2,460,402 | 21,967,688 | -0.22% |
| 2023-10-25 | 8.77 | 9.05 | 8.73 | 9.02 | 8.92 | qfq | 2,790,100 | 25,021,592 | 3.56% |
| 2023-10-24 | 8.37 | 8.77 | 8.37 | 8.71 | 8.61 | qfq | 2,480,000 | 21,458,730 | 3.94% |
| 2023-10-23 | 8.56 | 8.70 | 8.32 | 8.38 | 8.28 | qfq | 2,005,600 | 16,995,721 | -3.46% |
| 2023-10-20 | 8.59 | 8.87 | 8.59 | 8.68 | 8.58 | qfq | 1,643,700 | 14,318,855 | 0.23% |
| 2023-10-19 | 8.71 | 8.82 | 8.64 | 8.66 | 8.56 | qfq | 1,538,175 | 13,403,789 | -1.48% |
| 2023-10-18 | 8.93 | 8.93 | 8.79 | 8.79 | 8.69 | qfq | 1,114,500 | 9,838,269 | -1.35% |
| 2023-10-17 | 8.95 | 8.96 | 8.82 | 8.91 | 8.81 | qfq | 1,556,200 | 13,801,044 | -0.22% |
| 2023-10-16 | 8.96 | 9.03 | 8.84 | 8.93 | 8.83 | qfq | 1,948,400 | 17,399,498 | -0.67% |
| 2023-10-13 | 9.16 | 9.19 | 8.93 | 8.99 | 8.89 | qfq | 2,224,400 | 20,002,499 | -1.86% |
| 2023-10-12 | 9.17 | 9.17 | 9.05 | 9.16 | 9.05 | qfq | 2,032,900 | 18,514,934 | 0.55% |
| 2023-10-11 | 9.17 | 9.18 | 8.98 | 9.11 | 9.00 | qfq | 2,796,700 | 25,339,787 | 0.00% |
| 2023-10-10 | 9.18 | 9.22 | 9.09 | 9.11 | 9.00 | qfq | 1,715,175 | 15,707,404 | -0.22% |
| 2023-10-09 | 9.22 | 9.32 | 9.11 | 9.13 | 9.02 | qfq | 1,917,602 | 17,646,383 | -1.08% |
| 2023-09-28 | 9.04 | 9.24 | 9.01 | 9.23 | 9.12 | qfq | 2,225,392 | 20,414,242 | 2.10% |
| 2023-09-27 | 9.09 | 9.11 | 8.99 | 9.04 | 8.94 | qfq | 1,784,101 | 16,154,532 | -0.22% |
| 2023-09-26 | 9.21 | 9.23 | 9.02 | 9.06 | 8.95 | qfq | 1,718,403 | 15,597,876 | -1.63% |
| 2023-09-25 | 9.25 | 9.28 | 9.16 | 9.21 | 9.10 | qfq | 1,545,401 | 14,233,378 | -0.22% |
| 2023-09-22 | 9.04 | 9.26 | 9.00 | 9.23 | 9.12 | qfq | 2,152,400 | 19,715,380 | 2.33% |
| 2023-09-21 | 9.16 | 9.17 | 8.97 | 9.02 | 8.92 | qfq | 1,432,420 | 12,965,222 | -1.31% |
| 2023-09-20 | 9.17 | 9.27 | 9.11 | 9.14 | 9.03 | qfq | 1,367,200 | 12,544,923 | -0.44% |
| 2023-09-19 | 9.30 | 9.33 | 9.16 | 9.18 | 9.07 | qfq | 1,690,500 | 15,565,339 | -1.08% |
| 2023-09-18 | 9.28 | 9.32 | 9.18 | 9.28 | 9.17 | qfq | 2,524,102 | 23,418,542 | 0.43% |
| 2023-09-15 | 9.30 | 9.31 | 9.20 | 9.24 | 9.13 | qfq | 1,644,101 | 15,220,092 | 0.11% |
| 2023-09-14 | 9.30 | 9.33 | 9.16 | 9.23 | 9.12 | qfq | 1,918,200 | 17,738,328 | -0.54% |
| 2023-09-13 | 9.36 | 9.41 | 9.23 | 9.28 | 9.17 | qfq | 2,092,601 | 19,446,463 | -0.75% |
| 2023-09-12 | 9.39 | 9.40 | 9.31 | 9.35 | 9.24 | qfq | 1,316,502 | 12,326,240 | 0.00% |
| 2023-09-11 | 9.37 | 9.42 | 9.27 | 9.35 | 9.24 | qfq | 1,856,068 | 17,379,372 | 0.21% |
| 2023-09-08 | 9.25 | 9.34 | 9.25 | 9.33 | 9.22 | qfq | 1,177,335 | 10,949,520 | 0.32% |
| 2023-09-07 | 9.36 | 9.41 | 9.26 | 9.30 | 9.19 | qfq | 2,696,800 | 25,096,544 | -0.53% |
| 2023-09-06 | 9.32 | 9.39 | 9.30 | 9.35 | 9.24 | qfq | 2,578,810 | 24,071,358 | 0.00% |
| 2023-09-05 | 9.25 | 9.35 | 9.23 | 9.35 | 9.24 | qfq | 2,717,000 | 25,257,346 | 0.97% |
| 2023-09-04 | 9.14 | 9.26 | 9.06 | 9.26 | 9.15 | qfq | 1,823,400 | 16,766,883 | 1.76% |
| 2023-09-01 | 8.99 | 9.15 | 8.99 | 9.10 | 8.99 | qfq | 1,912,800 | 17,377,920 | 1.22% |
| 2023-08-31 | 9.13 | 9.15 | 8.96 | 8.99 | 8.89 | qfq | 1,546,459 | 13,965,156 | -1.43% |
| 2023-08-30 | 9.10 | 9.29 | 9.09 | 9.12 | 9.01 | qfq | 2,185,300 | 20,080,661 | 0.22% |
| 2023-08-29 | 8.96 | 9.15 | 8.92 | 9.10 | 8.99 | qfq | 2,264,304 | 20,537,512 | 1.34% |
| 2023-08-28 | 9.15 | 9.25 | 8.96 | 8.98 | 8.88 | qfq | 4,062,000 | 36,862,795 | 2.75% |
| 2023-08-25 | 8.73 | 8.87 | 8.68 | 8.74 | 8.64 | qfq | 2,610,300 | 22,775,729 | -0.57% |
| 2023-08-24 | 8.83 | 8.91 | 8.63 | 8.79 | 8.69 | qfq | 1,631,800 | 14,303,373 | -0.57% |
| 2023-08-23 | 8.98 | 9.02 | 8.81 | 8.84 | 8.74 | qfq | 1,498,460 | 13,304,389 | -1.23% |
| 2023-08-22 | 9.12 | 9.25 | 8.84 | 8.95 | 8.85 | qfq | 2,354,802 | 21,189,782 | -1.97% |
| 2023-08-21 | 9.16 | 9.30 | 9.10 | 9.13 | 9.02 | qfq | 2,263,800 | 20,815,818 | -0.33% |
| 2023-08-18 | 9.18 | 9.32 | 9.04 | 9.16 | 9.05 | qfq | 2,477,700 | 22,823,081 | 0.33% |
| 2023-08-17 | 8.82 | 9.14 | 8.74 | 9.13 | 9.02 | qfq | 2,441,614 | 21,983,448 | 3.05% |
| 2023-08-16 | 8.97 | 8.99 | 8.83 | 8.86 | 8.76 | qfq | 1,378,300 | 12,265,733 | -0.89% |
| 2023-08-15 | 9.03 | 9.08 | 8.92 | 8.94 | 8.84 | qfq | 1,029,900 | 9,246,324 | -1.00% |
| 2023-08-14 | 8.95 | 9.04 | 8.84 | 9.03 | 8.93 | qfq | 1,337,300 | 11,934,231 | 0.89% |
| 2023-08-11 | 9.04 | 9.11 | 8.95 | 8.95 | 8.85 | qfq | 1,733,401 | 15,629,822 | -1.00% |
| 2023-08-10 | 9.07 | 9.13 | 9.00 | 9.04 | 8.94 | qfq | 1,069,000 | 9,690,332 | 0.11% |
| 2023-08-09 | 9.06 | 9.10 | 8.97 | 9.03 | 8.93 | qfq | 1,361,700 | 12,307,007 | -0.77% |
| 2023-08-08 | 9.11 | 9.30 | 9.07 | 9.10 | 8.99 | qfq | 1,669,402 | 15,247,144 | 0.00% |
| 2023-08-07 | 9.29 | 9.30 | 9.07 | 9.10 | 8.99 | qfq | 2,479,100 | 22,675,412 | -2.47% |
| 2023-08-04 | 9.35 | 9.45 | 9.30 | 9.33 | 9.22 | qfq | 2,107,603 | 19,693,539 | 0.00% |
| 2023-08-03 | 9.55 | 9.56 | 9.31 | 9.33 | 9.22 | qfq | 2,225,100 | 20,859,733 | -2.61% |
| 2023-08-02 | 9.44 | 9.61 | 9.41 | 9.58 | 9.47 | qfq | 2,112,836 | 20,154,718 | 1.16% |
| 2023-08-01 | 9.56 | 9.56 | 9.43 | 9.47 | 9.36 | qfq | 2,017,300 | 19,097,044 | -0.94% |
| 2023-07-31 | 9.49 | 9.59 | 9.45 | 9.56 | 9.45 | qfq | 2,368,800 | 22,534,239 | 0.31% |
| 2023-07-28 | 9.33 | 9.56 | 9.30 | 9.53 | 9.42 | qfq | 2,616,800 | 24,791,103 | 1.49% |
| 2023-07-27 | 9.34 | 9.53 | 9.34 | 9.39 | 9.28 | qfq | 1,736,792 | 16,400,273 | 0.54% |
| 2023-07-26 | 9.50 | 9.51 | 9.28 | 9.34 | 9.23 | qfq | 2,022,900 | 18,964,137 | -1.58% |
| 2023-07-25 | 9.42 | 9.52 | 9.31 | 9.49 | 9.38 | qfq | 2,091,700 | 19,764,670 | 1.39% |
| 2023-07-24 | 9.23 | 9.45 | 9.12 | 9.36 | 9.25 | qfq | 2,320,100 | 21,608,218 | 2.07% |
| 2023-07-21 | 9.27 | 9.36 | 9.13 | 9.17 | 9.06 | qfq | 1,376,900 | 12,686,333 | -1.19% |
| 2023-07-20 | 9.51 | 9.51 | 9.26 | 9.28 | 9.14 | qfq | 1,734,600 | 16,215,064 | -2.11% |
| 2023-07-19 | 9.49 | 9.54 | 9.40 | 9.48 | 9.34 | qfq | 1,593,400 | 15,060,890 | -0.11% |
| 2023-07-18 | 9.40 | 9.66 | 9.31 | 9.49 | 9.35 | qfq | 2,509,831 | 23,813,156 | 0.85% |
| 2023-07-17 | 9.39 | 9.45 | 9.30 | 9.41 | 9.27 | qfq | 1,561,600 | 14,656,646 | 0.00% |