RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
金瑞矿业600714.SH
最近收盘价13.282026-07-17
最近交易日2026-07-17
成交量（股）16,754,000
成交额（元）229,600,733
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2025-10-17 | 2025-10-24 | cash_dividend | 0.045 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-28 | 2025-07-04 | cash_dividend | 0.025 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-07 | 2024-11-13 | cash_dividend | 0.1 | — | — | — | 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 | 14.33 | 14.36 | 13.11 | 13.28 | 13.28 | qfq | 16,754,000 | 229,600,733 | -6.28% |
| 2026-07-16 | 14.85 | 15.08 | 14.13 | 14.17 | 14.17 | qfq | 12,881,400 | 187,335,839 | -5.47% |
| 2026-07-15 | 15.60 | 15.89 | 14.97 | 14.99 | 14.99 | qfq | 16,600,300 | 253,876,954 | -1.25% |
| 2026-07-14 | 14.45 | 15.30 | 14.22 | 15.18 | 15.18 | qfq | 18,000,300 | 267,483,052 | 6.68% |
| 2026-07-13 | 15.79 | 15.80 | 14.23 | 14.23 | 14.23 | qfq | 14,586,690 | 215,248,333 | -9.25% |
| 2026-07-10 | 15.57 | 16.13 | 15.43 | 15.68 | 15.68 | qfq | 15,591,000 | 246,322,307 | 0.58% |
| 2026-07-09 | 16.00 | 16.25 | 15.09 | 15.59 | 15.59 | qfq | 15,624,000 | 243,868,576 | -2.07% |
| 2026-07-08 | 16.59 | 16.77 | 15.77 | 15.92 | 15.92 | qfq | 12,727,490 | 205,603,693 | -2.75% |
| 2026-07-07 | 17.23 | 17.35 | 16.25 | 16.37 | 16.37 | qfq | 14,538,100 | 242,907,340 | -4.94% |
| 2026-07-06 | 18.20 | 18.88 | 17.20 | 17.22 | 17.22 | qfq | 20,319,700 | 364,805,296 | -4.33% |
| 2026-07-03 | 19.30 | 19.33 | 17.97 | 18.00 | 18.00 | qfq | 19,285,900 | 358,894,923 | -4.36% |
| 2026-07-02 | 20.00 | 20.45 | 18.80 | 18.82 | 18.82 | qfq | 33,508,890 | 654,811,584 | -9.21% |
| 2026-07-01 | 21.00 | 22.58 | 19.91 | 20.73 | 20.73 | qfq | 42,469,000 | 896,554,771 | 0.97% |
| 2026-06-30 | 19.88 | 21.09 | 19.00 | 20.53 | 20.53 | qfq | 20,524,600 | 414,711,466 | 5.66% |
| 2026-06-29 | 21.31 | 21.63 | 19.19 | 19.43 | 19.43 | qfq | 19,657,400 | 393,631,831 | -8.61% |
| 2026-06-26 | 21.76 | 22.52 | 21.19 | 21.26 | 21.26 | qfq | 15,428,101 | 334,571,642 | -3.23% |
| 2026-06-25 | 22.80 | 23.10 | 21.75 | 21.97 | 21.97 | qfq | 14,646,800 | 324,833,542 | -3.39% |
| 2026-06-24 | 23.50 | 23.83 | 22.67 | 22.74 | 22.74 | qfq | 15,069,510 | 346,204,206 | -4.65% |
| 2026-06-23 | 25.25 | 25.25 | 23.67 | 23.85 | 23.85 | qfq | 14,971,000 | 361,299,958 | -5.51% |
| 2026-06-22 | 25.65 | 25.65 | 24.10 | 25.24 | 25.24 | qfq | 20,067,810 | 496,693,632 | 0.60% |
| 2026-06-18 | 26.64 | 26.64 | 24.58 | 25.09 | 25.09 | qfq | 28,619,400 | 720,307,569 | -7.45% |
| 2026-06-17 | 27.50 | 28.80 | 26.72 | 27.11 | 27.11 | qfq | 20,715,600 | 571,286,186 | -2.41% |
| 2026-06-16 | 28.05 | 29.09 | 27.50 | 27.78 | 27.78 | qfq | 16,573,501 | 467,749,649 | -1.94% |
| 2026-06-15 | 28.10 | 29.67 | 27.48 | 28.33 | 28.33 | qfq | 22,645,204 | 649,250,753 | 1.00% |
| 2026-06-12 | 29.23 | 31.22 | 27.78 | 28.05 | 28.05 | qfq | 21,531,801 | 627,291,569 | -4.00% |
| 2026-06-11 | 28.91 | 29.33 | 27.50 | 29.22 | 29.22 | qfq | 18,160,297 | 516,100,341 | 1.39% |
| 2026-06-10 | 28.61 | 28.95 | 27.18 | 28.82 | 28.82 | qfq | 23,462,001 | 660,491,877 | 0.73% |
| 2026-06-09 | 30.34 | 30.56 | 27.90 | 28.61 | 28.61 | qfq | 25,719,103 | 739,583,624 | -4.67% |
| 2026-06-08 | 33.20 | 33.35 | 29.78 | 30.01 | 30.01 | qfq | 33,883,404 | 1,048,749,501 | -8.78% |
| 2026-06-05 | 29.50 | 32.90 | 28.50 | 32.90 | 32.90 | qfq | 21,902,502 | 687,557,875 | 10.00% |
| 2026-06-04 | 29.50 | 30.33 | 28.80 | 29.91 | 29.91 | qfq | 18,729,411 | 556,298,646 | 0.27% |
| 2026-06-03 | 28.51 | 30.81 | 28.51 | 29.83 | 29.83 | qfq | 21,614,016 | 641,682,869 | 3.15% |
| 2026-06-02 | 29.20 | 30.03 | 28.50 | 28.92 | 28.92 | qfq | 15,606,821 | 456,303,786 | -2.66% |
| 2026-06-01 | 28.70 | 31.82 | 28.70 | 29.71 | 29.71 | qfq | 18,329,446 | 558,830,729 | 1.19% |
| 2026-05-29 | 29.26 | 30.86 | 28.40 | 29.36 | 29.36 | qfq | 21,779,850 | 641,966,540 | -2.30% |
| 2026-05-28 | 29.00 | 30.74 | 28.68 | 30.05 | 30.05 | qfq | 26,306,504 | 786,830,329 | 3.09% |
| 2026-05-27 | 31.69 | 32.39 | 28.44 | 29.15 | 29.15 | qfq | 38,331,521 | 1,133,475,459 | -7.75% |
| 2026-05-26 | 32.03 | 33.17 | 30.90 | 31.60 | 31.60 | qfq | 28,277,930 | 907,623,084 | -1.40% |
| 2026-05-25 | 30.89 | 32.50 | 30.64 | 32.05 | 32.05 | qfq | 30,469,053 | 971,978,702 | 7.30% |
| 2026-05-22 | 27.40 | 29.87 | 27.39 | 29.87 | 29.87 | qfq | 22,396,610 | 649,632,718 | 10.02% |
| 2026-05-21 | 27.32 | 29.87 | 27.15 | 27.15 | 27.15 | qfq | 30,628,500 | 875,812,790 | -2.06% |
| 2026-05-20 | 27.54 | 27.80 | 26.44 | 27.72 | 27.72 | qfq | 21,322,800 | 576,055,679 | 0.65% |
| 2026-05-19 | 28.00 | 28.83 | 27.40 | 27.54 | 27.54 | qfq | 29,655,203 | 832,678,954 | -0.65% |
| 2026-05-18 | 25.01 | 27.72 | 25.01 | 27.72 | 27.72 | qfq | 18,976,703 | 516,548,684 | 10.00% |
| 2026-05-15 | 25.19 | 25.77 | 24.89 | 25.20 | 25.20 | qfq | 19,986,900 | 506,106,596 | 0.04% |
| 2026-05-14 | 25.65 | 27.43 | 25.19 | 25.19 | 25.19 | qfq | 25,851,709 | 678,182,601 | -1.10% |
| 2026-05-13 | 25.20 | 26.80 | 25.01 | 25.47 | 25.47 | qfq | 21,931,500 | 561,069,919 | 0.28% |
| 2026-05-12 | 25.28 | 25.76 | 24.00 | 25.40 | 25.40 | qfq | 29,385,092 | 731,454,867 | 2.54% |
| 2026-05-11 | 23.10 | 25.41 | 23.01 | 24.77 | 24.77 | qfq | 34,825,501 | 859,783,880 | 7.23% |
| 2026-05-08 | 22.38 | 23.53 | 22.20 | 23.10 | 23.10 | qfq | 26,553,999 | 612,352,353 | 2.99% |
| 2026-05-07 | 21.44 | 22.65 | 20.95 | 22.43 | 22.43 | qfq | 33,084,401 | 724,251,987 | 3.55% |
| 2026-05-06 | 22.10 | 22.70 | 21.23 | 21.66 | 21.66 | qfq | 36,767,801 | 796,815,462 | -1.99% |
| 2026-04-30 | 20.95 | 22.10 | 20.60 | 22.10 | 22.10 | qfq | 47,441,201 | 1,018,275,900 | 10.00% |
| 2026-04-29 | 18.26 | 20.09 | 17.86 | 20.09 | 20.09 | qfq | 19,058,201 | 374,650,609 | 10.02% |
| 2026-04-28 | 18.28 | 18.47 | 17.82 | 18.26 | 18.26 | qfq | 10,965,600 | 199,066,885 | -0.27% |
| 2026-04-27 | 17.60 | 18.99 | 17.12 | 18.31 | 18.31 | qfq | 19,844,500 | 356,384,794 | 1.44% |
| 2026-04-24 | 18.41 | 18.56 | 17.68 | 18.05 | 18.05 | qfq | 12,488,400 | 226,300,302 | -1.37% |
| 2026-04-23 | 18.67 | 18.89 | 18.02 | 18.30 | 18.30 | qfq | 13,860,001 | 253,958,383 | -2.76% |
| 2026-04-22 | 18.61 | 19.14 | 18.37 | 18.82 | 18.82 | qfq | 16,390,100 | 308,971,271 | 1.24% |
| 2026-04-21 | 18.82 | 19.14 | 18.05 | 18.59 | 18.59 | qfq | 15,284,801 | 283,133,717 | -1.54% |
| 2026-04-20 | 18.33 | 19.15 | 18.20 | 18.88 | 18.88 | qfq | 21,292,302 | 397,937,890 | 4.42% |
| 2026-04-17 | 18.56 | 18.84 | 18.02 | 18.08 | 18.08 | qfq | 20,445,701 | 374,932,746 | -0.82% |
| 2026-04-16 | 17.02 | 18.39 | 17.01 | 18.23 | 18.23 | qfq | 23,872,400 | 425,914,005 | 6.36% |
| 2026-04-15 | 17.20 | 17.39 | 17.00 | 17.14 | 17.14 | qfq | 15,287,301 | 262,790,862 | -1.21% |
| 2026-04-14 | 17.70 | 17.77 | 17.15 | 17.35 | 17.35 | qfq | 20,708,900 | 358,854,877 | -3.34% |
| 2026-04-13 | 17.45 | 18.32 | 17.10 | 17.95 | 17.95 | qfq | 26,613,800 | 470,857,376 | 5.40% |
| 2026-04-10 | 17.12 | 17.44 | 17.00 | 17.03 | 17.03 | qfq | 11,443,300 | 195,717,111 | -1.28% |
| 2026-04-09 | 17.01 | 17.33 | 16.57 | 17.25 | 17.25 | qfq | 16,857,101 | 286,833,670 | 1.00% |
| 2026-04-08 | 16.51 | 17.16 | 16.41 | 17.08 | 17.08 | qfq | 15,452,801 | 260,613,883 | 0.95% |
| 2026-04-07 | 16.32 | 17.05 | 16.19 | 16.92 | 16.92 | qfq | 18,074,402 | 302,920,343 | 3.61% |
| 2026-04-03 | 17.25 | 17.40 | 16.14 | 16.33 | 16.33 | qfq | 24,324,107 | 399,830,261 | -6.58% |
| 2026-04-02 | 17.60 | 18.04 | 17.41 | 17.48 | 17.48 | qfq | 14,825,003 | 262,252,323 | -0.46% |
| 2026-04-01 | 17.78 | 18.04 | 17.52 | 17.56 | 17.56 | qfq | 17,805,901 | 315,690,529 | 0.75% |
| 2026-03-31 | 18.36 | 18.84 | 17.42 | 17.43 | 17.43 | qfq | 23,223,598 | 415,428,401 | -4.70% |
| 2026-03-30 | 19.32 | 19.73 | 18.10 | 18.29 | 18.29 | qfq | 24,607,001 | 460,275,262 | -1.83% |
| 2026-03-27 | 18.01 | 19.53 | 17.87 | 18.63 | 18.63 | qfq | 29,089,506 | 548,041,353 | 3.73% |
| 2026-03-26 | 18.30 | 18.67 | 17.76 | 17.96 | 17.96 | qfq | 19,623,908 | 355,001,036 | -2.97% |
| 2026-03-25 | 18.36 | 18.88 | 18.00 | 18.51 | 18.51 | qfq | 22,191,103 | 409,607,630 | -0.64% |
| 2026-03-24 | 18.80 | 18.92 | 17.89 | 18.63 | 18.63 | qfq | 26,351,208 | 482,967,213 | -0.90% |
| 2026-03-23 | 18.87 | 20.34 | 18.58 | 18.80 | 18.80 | qfq | 26,376,332 | 510,195,979 | -5.24% |
| 2026-03-20 | 20.92 | 21.00 | 19.80 | 19.84 | 19.84 | qfq | 30,156,315 | 613,962,036 | -7.07% |
| 2026-03-19 | 23.52 | 23.94 | 21.10 | 21.35 | 21.35 | qfq | 38,298,678 | 839,569,390 | -6.56% |
| 2026-03-18 | 25.11 | 25.11 | 22.70 | 22.85 | 22.85 | qfq | 40,617,127 | 951,892,845 | -9.00% |
| 2026-03-17 | 25.00 | 26.36 | 24.65 | 25.11 | 25.11 | qfq | 47,235,398 | 1,209,500,520 | -0.75% |
| 2026-03-16 | 24.80 | 27.18 | 23.37 | 25.30 | 25.30 | qfq | 60,922,222 | 1,533,933,039 | 1.81% |
| 2026-03-13 | 24.31 | 25.58 | 23.40 | 24.85 | 24.85 | qfq | 59,766,921 | 1,467,647,776 | 4.46% |
| 2026-03-12 | 22.00 | 23.79 | 21.51 | 23.79 | 23.79 | qfq | 57,494,297 | 1,319,242,421 | 9.99% |
| 2026-03-11 | 20.81 | 21.99 | 20.23 | 21.63 | 21.63 | qfq | 40,506,013 | 848,192,451 | 2.27% |
| 2026-03-10 | 20.84 | 22.73 | 20.72 | 21.15 | 21.15 | qfq | 43,383,551 | 934,365,827 | -3.95% |
| 2026-03-09 | 24.90 | 25.35 | 22.02 | 22.02 | 22.02 | qfq | 51,740,410 | 1,201,885,234 | -10.01% |
| 2026-03-06 | 23.68 | 24.87 | 23.09 | 24.47 | 24.47 | qfq | 49,974,999 | 1,199,780,229 | 2.86% |
| 2026-03-05 | 22.20 | 24.58 | 20.65 | 23.79 | 23.79 | qfq | 58,061,782 | 1,308,159,172 | 4.30% |
| 2026-03-04 | 21.00 | 23.84 | 19.57 | 22.81 | 22.81 | qfq | 71,284,037 | 1,578,319,419 | 4.92% |
| 2026-03-03 | 21.74 | 21.74 | 21.59 | 21.74 | 21.74 | qfq | 26,652,921 | 579,395,968 | 10.02% |
| 2026-03-02 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | qfq | 4,119,603 | 81,403,355 | 10.02% |
| 2026-02-27 | 16.61 | 18.30 | 16.56 | 17.96 | 17.96 | qfq | 26,601,820 | 465,402,249 | 7.54% |
| 2026-02-26 | 16.84 | 17.16 | 16.61 | 16.70 | 16.70 | qfq | 14,227,200 | 239,063,067 | -1.30% |
| 2026-02-25 | 16.73 | 17.25 | 16.52 | 16.92 | 16.92 | qfq | 26,280,718 | 443,828,438 | 0.71% |
| 2026-02-24 | 15.89 | 16.80 | 15.52 | 16.80 | 16.80 | qfq | 9,107,400 | 150,900,733 | 10.02% |
| 2026-02-13 | 15.50 | 15.66 | 15.15 | 15.27 | 15.27 | qfq | 7,521,100 | 115,775,857 | -2.43% |
| 2026-02-12 | 15.65 | 16.13 | 15.41 | 15.65 | 15.65 | qfq | 10,848,500 | 170,960,664 | -0.82% |
| 2026-02-11 | 14.80 | 15.96 | 14.80 | 15.78 | 15.78 | qfq | 16,937,600 | 263,656,173 | 5.55% |
| 2026-02-10 | 15.26 | 15.42 | 14.95 | 14.95 | 14.95 | qfq | 9,363,464 | 141,576,364 | -2.61% |
| 2026-02-09 | 15.68 | 15.81 | 15.25 | 15.35 | 15.35 | qfq | 13,310,200 | 205,746,572 | -1.35% |
| 2026-02-06 | 14.50 | 15.96 | 14.39 | 15.56 | 15.56 | qfq | 16,362,069 | 253,381,198 | 4.99% |
| 2026-02-05 | 14.94 | 15.05 | 14.57 | 14.82 | 14.82 | qfq | 7,392,400 | 109,179,650 | -2.18% |
| 2026-02-04 | 15.27 | 15.64 | 14.86 | 15.15 | 15.15 | qfq | 9,507,028 | 143,931,089 | -0.79% |
| 2026-02-03 | 15.07 | 15.40 | 14.67 | 15.27 | 15.27 | qfq | 11,407,801 | 171,781,227 | 2.35% |
| 2026-02-02 | 14.42 | 15.60 | 14.42 | 14.92 | 14.92 | qfq | 17,164,509 | 259,907,855 | -3.87% |
| 2026-01-30 | 16.42 | 16.42 | 15.52 | 15.52 | 15.52 | qfq | 20,160,410 | 316,968,036 | -9.98% |
| 2026-01-29 | 16.54 | 17.56 | 15.90 | 17.24 | 17.24 | qfq | 34,984,402 | 585,937,161 | 6.09% |
| 2026-01-28 | 15.80 | 16.97 | 15.45 | 16.25 | 16.25 | qfq | 28,748,343 | 466,955,035 | 4.23% |
| 2026-01-27 | 15.70 | 16.06 | 15.31 | 15.59 | 15.59 | qfq | 22,641,967 | 354,638,540 | -5.23% |
| 2026-01-26 | 15.64 | 17.06 | 15.40 | 16.45 | 16.45 | qfq | 33,110,514 | 523,616,569 | 5.79% |
| 2026-01-23 | 14.83 | 15.81 | 14.71 | 15.55 | 15.55 | qfq | 30,237,463 | 458,652,721 | 4.86% |
| 2026-01-22 | 15.00 | 15.03 | 14.60 | 14.83 | 14.83 | qfq | 24,473,211 | 360,839,552 | -2.31% |
| 2026-01-21 | 13.70 | 15.18 | 13.53 | 15.18 | 15.18 | qfq | 20,604,201 | 300,085,315 | 10.00% |
| 2026-01-20 | 13.65 | 13.90 | 13.21 | 13.80 | 13.80 | qfq | 10,809,100 | 146,443,119 | 0.95% |
| 2026-01-19 | 13.47 | 14.00 | 13.12 | 13.67 | 13.67 | qfq | 13,977,800 | 189,856,893 | 0.51% |
| 2026-01-16 | 14.20 | 14.20 | 13.51 | 13.60 | 13.60 | qfq | 20,216,262 | 278,470,724 | -4.23% |
| 2026-01-15 | 13.75 | 14.62 | 13.75 | 14.20 | 14.20 | qfq | 26,141,340 | 370,582,529 | 0.57% |
| 2026-01-14 | 13.36 | 14.56 | 13.31 | 14.12 | 14.12 | qfq | 48,255,159 | 682,732,488 | 6.65% |
| 2026-01-13 | 13.25 | 14.12 | 13.15 | 13.24 | 13.24 | qfq | 32,621,602 | 446,680,968 | 3.12% |
| 2026-01-12 | 13.00 | 13.03 | 12.58 | 12.84 | 12.84 | qfq | 14,368,000 | 183,076,492 | -2.28% |
| 2026-01-09 | 12.49 | 13.35 | 12.49 | 13.14 | 13.14 | qfq | 15,598,978 | 202,048,536 | 4.70% |
| 2026-01-08 | 12.51 | 12.61 | 12.43 | 12.55 | 12.55 | qfq | 5,521,000 | 69,135,691 | 0.32% |
| 2026-01-07 | 12.62 | 12.65 | 12.42 | 12.51 | 12.51 | qfq | 6,324,901 | 79,341,415 | -1.11% |
| 2026-01-06 | 12.30 | 12.78 | 12.28 | 12.65 | 12.65 | qfq | 7,584,000 | 95,618,379 | 2.51% |
| 2026-01-05 | 12.32 | 12.48 | 12.28 | 12.34 | 12.34 | qfq | 4,882,110 | 60,255,685 | 0.65% |
| 2025-12-31 | 12.44 | 12.44 | 12.23 | 12.26 | 12.26 | qfq | 4,010,800 | 49,316,680 | -1.29% |
| 2025-12-30 | 12.40 | 12.65 | 12.25 | 12.42 | 12.42 | qfq | 6,314,910 | 78,427,033 | -1.19% |
| 2025-12-29 | 12.74 | 12.82 | 12.50 | 12.57 | 12.57 | qfq | 5,503,301 | 69,415,189 | -0.24% |
| 2025-12-26 | 12.45 | 12.76 | 12.30 | 12.60 | 12.60 | qfq | 6,723,700 | 84,534,770 | 1.94% |
| 2025-12-25 | 12.50 | 12.50 | 12.20 | 12.36 | 12.36 | qfq | 5,142,900 | 63,415,047 | -1.44% |
| 2025-12-24 | 12.69 | 12.73 | 12.50 | 12.54 | 12.54 | qfq | 6,317,310 | 79,547,587 | -1.10% |
| 2025-12-23 | 12.68 | 12.82 | 12.49 | 12.68 | 12.68 | qfq | 8,419,000 | 106,457,776 | 1.04% |
| 2025-12-22 | 12.43 | 12.91 | 12.36 | 12.55 | 12.55 | qfq | 11,911,100 | 150,273,087 | 3.38% |
| 2025-12-19 | 11.59 | 12.20 | 11.59 | 12.14 | 12.14 | qfq | 10,246,101 | 123,279,354 | 5.20% |
| 2025-12-18 | 11.51 | 11.73 | 11.44 | 11.54 | 11.54 | qfq | 3,958,201 | 45,976,675 | -0.09% |
| 2025-12-17 | 11.46 | 11.56 | 11.24 | 11.55 | 11.55 | qfq | 3,918,500 | 44,675,930 | 1.32% |
| 2025-12-16 | 11.75 | 11.82 | 11.39 | 11.40 | 11.40 | qfq | 4,699,453 | 53,976,326 | -2.98% |
| 2025-12-15 | 11.72 | 11.87 | 11.64 | 11.75 | 11.75 | qfq | 4,410,901 | 51,909,837 | -0.09% |
| 2025-12-12 | 11.78 | 12.05 | 11.74 | 11.76 | 11.76 | qfq | 4,566,700 | 54,040,065 | 0.00% |
| 2025-12-11 | 12.08 | 12.15 | 11.74 | 11.76 | 11.76 | qfq | 5,740,200 | 68,287,339 | -2.57% |
| 2025-12-10 | 12.08 | 12.17 | 11.95 | 12.07 | 12.07 | qfq | 3,932,000 | 47,403,701 | -0.08% |
| 2025-12-09 | 12.35 | 12.35 | 12.05 | 12.08 | 12.08 | qfq | 4,895,900 | 59,420,798 | -1.55% |
| 2025-12-08 | 12.42 | 12.47 | 12.25 | 12.27 | 12.27 | qfq | 5,549,400 | 68,341,982 | -1.21% |
| 2025-12-05 | 11.85 | 12.50 | 11.77 | 12.42 | 12.42 | qfq | 10,978,400 | 134,544,811 | 4.99% |
| 2025-12-04 | 12.06 | 12.09 | 11.81 | 11.83 | 11.83 | qfq | 5,138,700 | 61,207,143 | -1.91% |
| 2025-12-03 | 12.29 | 12.39 | 12.00 | 12.06 | 12.06 | qfq | 4,143,000 | 50,121,337 | -1.23% |
| 2025-12-02 | 12.19 | 12.41 | 12.02 | 12.21 | 12.21 | qfq | 5,530,800 | 67,495,229 | -0.25% |
| 2025-12-01 | 12.10 | 12.65 | 12.09 | 12.24 | 12.24 | qfq | 6,756,100 | 83,324,777 | 1.24% |
| 2025-11-28 | 12.02 | 12.22 | 11.90 | 12.09 | 12.09 | qfq | 5,415,801 | 65,414,891 | 1.68% |
| 2025-11-27 | 11.89 | 12.06 | 11.84 | 11.89 | 11.89 | qfq | 5,067,700 | 60,580,708 | 0.34% |
| 2025-11-26 | 12.11 | 12.22 | 11.80 | 11.85 | 11.85 | qfq | 7,081,800 | 84,806,862 | -2.55% |
| 2025-11-25 | 11.90 | 12.28 | 11.76 | 12.16 | 12.16 | qfq | 8,555,000 | 103,554,602 | 3.49% |
| 2025-11-24 | 11.89 | 12.04 | 11.45 | 11.75 | 11.75 | qfq | 10,375,000 | 121,607,244 | -1.01% |
| 2025-11-21 | 13.12 | 13.21 | 11.87 | 11.87 | 11.87 | qfq | 17,181,467 | 212,025,107 | -9.94% |
| 2025-11-20 | 13.09 | 13.85 | 13.00 | 13.18 | 13.18 | qfq | 14,684,200 | 196,529,566 | 2.33% |
| 2025-11-19 | 13.24 | 13.56 | 12.80 | 12.88 | 12.88 | qfq | 8,659,200 | 112,876,134 | -2.50% |
| 2025-11-18 | 13.87 | 13.87 | 13.12 | 13.21 | 13.21 | qfq | 13,814,402 | 184,203,065 | -3.51% |
| 2025-11-17 | 13.90 | 14.05 | 13.57 | 13.69 | 13.69 | qfq | 17,307,569 | 238,475,418 | -0.94% |
| 2025-11-14 | 13.96 | 14.19 | 13.69 | 13.82 | 13.82 | qfq | 20,301,600 | 284,424,222 | -1.00% |
| 2025-11-13 | 13.56 | 14.25 | 13.55 | 13.96 | 13.96 | qfq | 29,228,083 | 407,971,867 | 0.94% |
| 2025-11-12 | 14.40 | 14.41 | 13.63 | 13.83 | 13.83 | qfq | 37,082,379 | 514,244,225 | -3.76% |
| 2025-11-11 | 13.06 | 14.37 | 12.90 | 14.37 | 14.37 | qfq | 17,461,194 | 239,661,106 | 10.03% |
| 2025-11-10 | 12.66 | 13.62 | 12.66 | 13.06 | 13.06 | qfq | 18,500,900 | 243,836,761 | 3.40% |
| 2025-11-07 | 12.52 | 12.66 | 12.30 | 12.63 | 12.63 | qfq | 8,445,100 | 105,628,979 | 0.80% |
| 2025-11-06 | 12.20 | 12.64 | 12.15 | 12.53 | 12.53 | qfq | 10,036,803 | 124,879,687 | 2.96% |
| 2025-11-05 | 11.80 | 12.28 | 11.71 | 12.17 | 12.17 | qfq | 8,143,201 | 98,861,380 | 2.79% |
| 2025-11-04 | 11.90 | 12.02 | 11.76 | 11.84 | 11.84 | qfq | 4,054,301 | 48,170,450 | -1.00% |
| 2025-11-03 | 12.13 | 12.18 | 11.83 | 11.96 | 11.96 | qfq | 4,974,900 | 59,374,866 | -1.16% |
| 2025-10-31 | 12.02 | 12.33 | 12.01 | 12.10 | 12.10 | qfq | 5,516,001 | 67,179,315 | 0.67% |
| 2025-10-30 | 12.07 | 12.19 | 11.95 | 12.02 | 12.02 | qfq | 5,884,600 | 70,937,854 | -0.58% |
| 2025-10-29 | 12.16 | 12.21 | 11.75 | 12.09 | 12.09 | qfq | 7,994,400 | 95,443,948 | -0.90% |
| 2025-10-28 | 12.22 | 12.31 | 12.16 | 12.20 | 12.20 | qfq | 3,479,100 | 42,561,339 | -0.57% |
| 2025-10-27 | 12.33 | 12.34 | 12.12 | 12.27 | 12.27 | qfq | 5,162,167 | 63,158,352 | -0.24% |
| 2025-10-24 | 12.30 | 12.40 | 12.21 | 12.30 | 12.30 | qfq | 5,057,100 | 62,257,649 | -0.81% |
| 2025-10-23 | 12.11 | 12.42 | 12.06 | 12.40 | 12.36 | qfq | 6,929,400 | 84,884,677 | 2.14% |
| 2025-10-22 | 12.23 | 12.23 | 12.06 | 12.14 | 12.10 | qfq | 4,733,420 | 57,463,743 | -1.30% |
| 2025-10-21 | 12.10 | 12.34 | 12.02 | 12.30 | 12.26 | qfq | 7,442,800 | 90,942,935 | 1.40% |
| 2025-10-20 | 12.00 | 12.18 | 11.99 | 12.13 | 12.09 | qfq | 5,584,601 | 67,485,784 | 1.59% |
| 2025-10-17 | 12.32 | 12.38 | 11.91 | 11.94 | 11.90 | qfq | 5,550,000 | 67,304,244 | -2.29% |
| 2025-10-16 | 12.32 | 12.44 | 12.12 | 12.22 | 12.18 | qfq | 5,645,101 | 69,183,401 | -1.05% |
| 2025-10-15 | 12.32 | 12.45 | 12.22 | 12.35 | 12.31 | qfq | 6,521,212 | 80,350,540 | 0.24% |
| 2025-10-14 | 12.54 | 12.82 | 12.24 | 12.32 | 12.28 | qfq | 12,227,500 | 153,255,154 | -0.73% |
| 2025-10-13 | 11.86 | 12.45 | 11.60 | 12.41 | 12.36 | qfq | 11,012,889 | 134,154,254 | 1.97% |
| 2025-10-10 | 12.13 | 12.23 | 12.07 | 12.17 | 12.13 | qfq | 8,391,600 | 101,970,246 | -0.65% |
| 2025-10-09 | 11.88 | 12.25 | 11.88 | 12.25 | 12.21 | qfq | 14,321,776 | 172,717,530 | 3.64% |
| 2025-09-30 | 11.42 | 11.91 | 11.40 | 11.82 | 11.78 | qfq | 9,957,117 | 117,062,321 | 3.05% |
| 2025-09-29 | 11.32 | 11.49 | 11.13 | 11.47 | 11.43 | qfq | 6,389,275 | 72,557,222 | 1.33% |
| 2025-09-26 | 11.15 | 11.46 | 11.15 | 11.32 | 11.28 | qfq | 5,441,400 | 61,804,541 | 0.62% |
| 2025-09-25 | 11.40 | 11.50 | 11.20 | 11.25 | 11.21 | qfq | 4,980,200 | 56,432,680 | -1.23% |
| 2025-09-24 | 11.19 | 11.40 | 11.11 | 11.39 | 11.35 | qfq | 4,061,987 | 45,956,785 | 1.24% |
| 2025-09-23 | 11.41 | 11.42 | 10.94 | 11.25 | 11.21 | qfq | 6,492,000 | 72,270,087 | -1.49% |
| 2025-09-22 | 11.62 | 11.66 | 11.28 | 11.42 | 11.38 | qfq | 6,374,120 | 72,562,787 | -1.72% |
| 2025-09-19 | 11.90 | 11.93 | 11.56 | 11.62 | 11.58 | qfq | 8,404,600 | 98,295,208 | -1.94% |
| 2025-09-18 | 12.20 | 12.21 | 11.74 | 11.85 | 11.81 | qfq | 12,015,300 | 143,589,318 | -2.95% |
| 2025-09-17 | 12.33 | 12.40 | 12.15 | 12.21 | 12.17 | qfq | 8,522,570 | 104,521,555 | -1.61% |
| 2025-09-16 | 12.71 | 12.87 | 12.13 | 12.41 | 12.36 | qfq | 12,387,770 | 153,563,137 | -2.74% |
| 2025-09-15 | 12.60 | 12.92 | 12.59 | 12.76 | 12.71 | qfq | 12,235,930 | 155,717,429 | 1.19% |
| 2025-09-12 | 12.41 | 12.76 | 12.25 | 12.61 | 12.56 | qfq | 12,338,311 | 154,921,552 | 1.78% |
| 2025-09-11 | 12.42 | 12.44 | 12.13 | 12.39 | 12.35 | qfq | 7,323,220 | 89,854,548 | -0.40% |
| 2025-09-10 | 12.51 | 12.60 | 12.38 | 12.44 | 12.39 | qfq | 6,840,201 | 85,345,853 | -1.03% |
| 2025-09-09 | 12.37 | 12.78 | 12.37 | 12.57 | 12.52 | qfq | 11,560,880 | 145,578,278 | 0.16% |
| 2025-09-08 | 12.41 | 12.68 | 12.41 | 12.55 | 12.50 | qfq | 10,885,700 | 136,705,806 | 1.13% |
| 2025-09-05 | 11.95 | 12.47 | 11.82 | 12.41 | 12.36 | qfq | 15,192,687 | 187,129,050 | 4.90% |
| 2025-09-04 | 11.86 | 12.26 | 11.63 | 11.83 | 11.79 | qfq | 11,542,400 | 138,411,906 | -0.59% |
| 2025-09-03 | 12.68 | 12.75 | 11.85 | 11.90 | 11.86 | qfq | 14,891,000 | 181,537,767 | -6.23% |
| 2025-09-02 | 12.79 | 13.10 | 12.47 | 12.69 | 12.64 | qfq | 15,684,700 | 198,757,100 | -0.78% |
| 2025-09-01 | 12.49 | 12.88 | 12.40 | 12.79 | 12.74 | qfq | 17,023,102 | 217,136,054 | 2.16% |
| 2025-08-29 | 12.35 | 12.69 | 12.34 | 12.52 | 12.47 | qfq | 12,568,503 | 157,661,638 | 1.13% |
| 2025-08-28 | 12.33 | 12.63 | 11.99 | 12.38 | 12.34 | qfq | 11,469,601 | 141,475,431 | 0.08% |
| 2025-08-27 | 12.66 | 12.82 | 12.35 | 12.37 | 12.33 | qfq | 13,023,903 | 163,936,904 | -2.29% |
| 2025-08-26 | 12.72 | 12.79 | 12.52 | 12.66 | 12.61 | qfq | 10,738,401 | 135,958,321 | -0.63% |
| 2025-08-25 | 12.52 | 13.05 | 12.40 | 12.74 | 12.69 | qfq | 19,565,304 | 249,223,343 | 2.17% |
| 2025-08-22 | 12.37 | 12.82 | 12.36 | 12.47 | 12.42 | qfq | 11,329,581 | 141,445,935 | 0.81% |
| 2025-08-21 | 12.47 | 12.56 | 12.30 | 12.37 | 12.33 | qfq | 10,045,500 | 124,848,393 | -0.80% |
| 2025-08-20 | 12.29 | 12.69 | 12.20 | 12.47 | 12.42 | qfq | 17,125,710 | 214,094,112 | 1.22% |
| 2025-08-19 | 12.10 | 12.33 | 12.04 | 12.32 | 12.28 | qfq | 11,976,200 | 146,321,056 | 1.82% |
| 2025-08-18 | 12.09 | 12.18 | 11.98 | 12.10 | 12.06 | qfq | 9,521,002 | 115,015,572 | 0.58% |
| 2025-08-15 | 11.93 | 12.08 | 11.90 | 12.03 | 11.99 | qfq | 6,556,819 | 78,796,883 | 0.84% |
| 2025-08-14 | 12.11 | 12.22 | 11.83 | 11.93 | 11.89 | qfq | 10,226,742 | 123,075,605 | -1.49% |
| 2025-08-13 | 12.08 | 12.14 | 12.02 | 12.11 | 12.07 | qfq | 7,700,910 | 92,966,030 | 0.50% |
| 2025-08-12 | 12.20 | 12.24 | 12.03 | 12.05 | 12.01 | qfq | 7,125,587 | 86,052,237 | -1.07% |
| 2025-08-11 | 11.96 | 12.19 | 11.90 | 12.18 | 12.14 | qfq | 10,627,687 | 128,439,061 | 2.01% |
| 2025-08-08 | 11.93 | 11.98 | 11.82 | 11.94 | 11.90 | qfq | 9,374,300 | 111,524,007 | 0.42% |
| 2025-08-07 | 11.85 | 12.03 | 11.72 | 11.89 | 11.85 | qfq | 10,368,301 | 122,885,432 | 0.42% |
| 2025-08-06 | 11.82 | 11.86 | 11.73 | 11.84 | 11.80 | qfq | 6,702,301 | 79,113,937 | 0.42% |
| 2025-08-05 | 11.88 | 11.91 | 11.77 | 11.79 | 11.75 | qfq | 7,354,528 | 86,931,524 | -0.67% |
| 2025-08-04 | 11.70 | 11.90 | 11.62 | 11.87 | 11.83 | qfq | 4,376,300 | 51,667,657 | 0.68% |
| 2025-08-01 | 11.82 | 11.85 | 11.71 | 11.79 | 11.75 | qfq | 4,937,001 | 58,162,862 | -0.17% |
| 2025-07-31 | 12.05 | 12.05 | 11.77 | 11.81 | 11.77 | qfq | 8,194,701 | 97,542,079 | -2.07% |
| 2025-07-30 | 12.17 | 12.33 | 11.98 | 12.06 | 12.02 | qfq | 8,060,001 | 97,464,767 | -1.23% |
| 2025-07-29 | 12.30 | 12.38 | 12.12 | 12.21 | 12.17 | qfq | 7,077,800 | 86,340,254 | -0.97% |
| 2025-07-28 | 12.46 | 12.46 | 12.01 | 12.33 | 12.29 | qfq | 9,997,900 | 122,842,456 | -1.36% |
| 2025-07-25 | 12.70 | 12.85 | 12.36 | 12.50 | 12.45 | qfq | 14,821,170 | 185,521,164 | -1.34% |
| 2025-07-24 | 12.25 | 12.71 | 12.25 | 12.67 | 12.62 | qfq | 16,254,470 | 203,677,990 | 3.34% |
| 2025-07-23 | 12.48 | 12.73 | 12.24 | 12.26 | 12.22 | qfq | 13,287,600 | 164,615,687 | -1.92% |
| 2025-07-22 | 12.39 | 12.55 | 12.24 | 12.50 | 12.45 | qfq | 14,671,400 | 182,156,161 | 0.89% |
| 2025-07-21 | 12.30 | 12.43 | 12.20 | 12.39 | 12.35 | qfq | 11,028,570 | 136,247,009 | 0.81% |
| 2025-07-18 | 12.10 | 12.45 | 12.10 | 12.29 | 12.25 | qfq | 14,905,101 | 183,496,842 | 1.57% |
| 2025-07-17 | 11.98 | 12.13 | 11.96 | 12.10 | 12.06 | qfq | 7,174,900 | 86,599,314 | 0.83% |
| 2025-07-16 | 11.82 | 12.04 | 11.82 | 12.00 | 11.96 | qfq | 8,828,387 | 105,591,283 | 0.93% |
| 2025-07-15 | 12.21 | 12.28 | 11.82 | 11.89 | 11.85 | qfq | 18,456,701 | 221,338,268 | -3.57% |
| 2025-07-14 | 12.25 | 12.55 | 12.25 | 12.33 | 12.29 | qfq | 18,401,101 | 227,784,608 | 0.00% |
| 2025-07-11 | 12.23 | 12.64 | 12.23 | 12.33 | 12.29 | qfq | 30,972,200 | 382,997,623 | 2.15% |
| 2025-07-10 | 12.02 | 12.08 | 11.88 | 12.07 | 12.03 | qfq | 9,894,520 | 118,755,670 | 1.00% |
| 2025-07-09 | 12.05 | 12.15 | 11.91 | 11.95 | 11.91 | qfq | 9,166,825 | 110,190,914 | -0.75% |
| 2025-07-08 | 11.89 | 12.05 | 11.86 | 12.04 | 12.00 | qfq | 10,553,668 | 126,438,842 | 1.60% |
| 2025-07-07 | 11.69 | 11.95 | 11.69 | 11.85 | 11.81 | qfq | 6,019,300 | 71,225,064 | 0.17% |
| 2025-07-04 | 12.01 | 12.01 | 11.78 | 11.83 | 11.79 | qfq | 10,160,100 | 120,580,127 | -1.99% |
| 2025-07-03 | 12.15 | 12.16 | 11.95 | 12.07 | 12.00 | qfq | 9,486,758 | 114,218,137 | -0.49% |
| 2025-07-02 | 12.21 | 12.28 | 11.98 | 12.13 | 12.06 | qfq | 13,241,901 | 160,220,350 | -0.74% |
| 2025-07-01 | 12.19 | 12.24 | 12.02 | 12.22 | 12.15 | qfq | 15,468,600 | 187,413,229 | -0.08% |
| 2025-06-30 | 11.96 | 12.36 | 11.93 | 12.23 | 12.16 | qfq | 22,895,801 | 278,605,243 | 3.47% |
| 2025-06-27 | 11.78 | 12.00 | 11.62 | 11.82 | 11.75 | qfq | 20,057,397 | 237,203,287 | 0.51% |
| 2025-06-26 | 12.00 | 12.08 | 11.60 | 11.76 | 11.69 | qfq | 29,903,322 | 352,748,571 | -3.05% |
| 2025-06-25 | 11.70 | 12.60 | 11.63 | 12.13 | 12.06 | qfq | 39,943,985 | 487,420,006 | 0.17% |
| 2025-06-24 | 12.11 | 12.44 | 12.11 | 12.11 | 12.04 | qfq | 35,578,852 | 431,955,814 | -9.96% |
| 2025-06-23 | 13.31 | 13.58 | 12.89 | 13.45 | 13.37 | qfq | 48,476,113 | 642,508,567 | 4.51% |
| 2025-06-20 | 13.66 | 14.25 | 12.87 | 12.87 | 12.80 | qfq | 60,543,372 | 814,806,016 | -10.00% |
| 2025-06-19 | 12.50 | 14.30 | 12.50 | 14.30 | 14.22 | qfq | 67,985,538 | 929,469,946 | 10.00% |
| 2025-06-18 | 13.23 | 13.89 | 12.60 | 13.00 | 12.93 | qfq | 63,490,883 | 841,862,694 | 2.93% |
| 2025-06-17 | 12.57 | 12.83 | 12.25 | 12.63 | 12.56 | qfq | 50,868,727 | 637,824,319 | -4.54% |
| 2025-06-16 | 13.23 | 13.23 | 12.24 | 13.23 | 13.15 | qfq | 70,048,758 | 905,971,964 | 9.98% |
| 2025-06-13 | 10.96 | 12.03 | 10.96 | 12.03 | 11.96 | qfq | 21,725,106 | 253,172,609 | 9.96% |
| 2025-06-12 | 10.95 | 11.12 | 10.81 | 10.94 | 10.88 | qfq | 7,955,200 | 87,046,599 | -0.36% |
| 2025-06-11 | 10.76 | 11.15 | 10.71 | 10.98 | 10.92 | qfq | 10,750,700 | 118,009,199 | 1.95% |
| 2025-06-10 | 10.70 | 10.92 | 10.57 | 10.77 | 10.71 | qfq | 7,903,000 | 84,964,470 | 0.65% |
| 2025-06-09 | 10.57 | 10.76 | 10.52 | 10.70 | 10.64 | qfq | 4,482,800 | 47,611,607 | 1.13% |
| 2025-06-06 | 10.42 | 10.68 | 10.35 | 10.58 | 10.52 | qfq | 5,332,700 | 56,398,965 | 1.44% |
| 2025-06-05 | 10.42 | 10.49 | 10.31 | 10.43 | 10.37 | qfq | 2,878,201 | 29,929,048 | 0.10% |
| 2025-06-04 | 10.28 | 10.46 | 10.20 | 10.42 | 10.36 | qfq | 4,377,201 | 45,437,481 | 1.96% |
| 2025-06-03 | 10.00 | 10.38 | 9.98 | 10.22 | 10.16 | qfq | 3,801,700 | 38,796,358 | 0.99% |
| 2025-05-30 | 10.38 | 10.42 | 10.07 | 10.12 | 10.06 | qfq | 4,064,600 | 41,278,893 | -2.69% |
| 2025-05-29 | 10.32 | 10.43 | 10.26 | 10.40 | 10.34 | qfq | 3,700,300 | 38,414,607 | 0.87% |
| 2025-05-28 | 10.45 | 10.49 | 10.27 | 10.31 | 10.25 | qfq | 4,719,800 | 48,866,311 | -1.25% |
| 2025-05-27 | 10.53 | 10.56 | 10.29 | 10.44 | 10.38 | qfq | 4,384,000 | 45,598,442 | -1.23% |
| 2025-05-26 | 10.50 | 10.79 | 10.46 | 10.57 | 10.51 | qfq | 4,798,100 | 50,679,182 | 0.38% |
| 2025-05-23 | 10.54 | 10.84 | 10.48 | 10.53 | 10.47 | qfq | 8,606,800 | 91,761,912 | 0.19% |
| 2025-05-22 | 10.79 | 10.83 | 10.48 | 10.51 | 10.45 | qfq | 6,562,601 | 69,705,221 | -2.78% |
| 2025-05-21 | 10.94 | 10.97 | 10.73 | 10.81 | 10.75 | qfq | 6,151,600 | 66,525,974 | -1.19% |
| 2025-05-20 | 10.92 | 10.97 | 10.78 | 10.94 | 10.88 | qfq | 5,081,001 | 55,249,611 | 0.00% |
| 2025-05-19 | 10.92 | 10.94 | 10.75 | 10.94 | 10.88 | qfq | 4,631,001 | 50,347,415 | 0.74% |
| 2025-05-16 | 10.71 | 11.05 | 10.70 | 10.86 | 10.80 | qfq | 6,945,601 | 75,674,092 | 1.02% |
| 2025-05-15 | 10.77 | 10.90 | 10.72 | 10.75 | 10.69 | qfq | 4,469,801 | 48,174,857 | -0.83% |
| 2025-05-14 | 10.88 | 11.04 | 10.73 | 10.84 | 10.78 | qfq | 6,897,100 | 75,228,900 | 0.46% |
| 2025-05-13 | 10.98 | 11.00 | 10.69 | 10.79 | 10.73 | qfq | 5,488,100 | 59,394,997 | -1.19% |
| 2025-05-12 | 10.78 | 10.96 | 10.76 | 10.92 | 10.86 | qfq | 6,192,600 | 67,332,116 | 2.25% |
| 2025-05-09 | 10.91 | 10.93 | 10.63 | 10.68 | 10.62 | qfq | 5,385,800 | 57,589,809 | -2.29% |
| 2025-05-08 | 10.87 | 11.04 | 10.82 | 10.93 | 10.87 | qfq | 5,861,700 | 64,245,103 | -0.18% |
| 2025-05-07 | 10.89 | 10.99 | 10.72 | 10.95 | 10.89 | qfq | 8,168,900 | 88,994,764 | 1.01% |
| 2025-05-06 | 10.57 | 10.86 | 10.54 | 10.84 | 10.78 | qfq | 7,501,300 | 80,834,717 | 3.34% |
| 2025-04-30 | 10.52 | 10.63 | 10.48 | 10.49 | 10.43 | qfq | 5,478,900 | 57,776,508 | -0.19% |
| 2025-04-29 | 10.36 | 10.70 | 10.32 | 10.51 | 10.45 | qfq | 6,029,401 | 63,601,268 | -0.10% |
| 2025-04-28 | 11.10 | 11.18 | 10.51 | 10.52 | 10.46 | qfq | 9,037,300 | 96,570,785 | -3.22% |
| 2025-04-25 | 10.63 | 11.03 | 10.63 | 10.87 | 10.81 | qfq | 9,120,501 | 99,026,717 | 1.87% |
| 2025-04-24 | 10.73 | 10.90 | 10.64 | 10.67 | 10.61 | qfq | 5,852,500 | 62,866,950 | -1.20% |
| 2025-04-23 | 10.61 | 10.95 | 10.61 | 10.80 | 10.74 | qfq | 7,621,096 | 82,315,857 | 1.12% |
| 2025-04-22 | 10.70 | 10.88 | 10.61 | 10.68 | 10.62 | qfq | 8,932,600 | 95,723,038 | -0.56% |
| 2025-04-21 | 10.54 | 10.75 | 10.39 | 10.74 | 10.68 | qfq | 8,061,810 | 85,716,856 | 3.47% |
| 2025-04-18 | 10.40 | 10.47 | 10.25 | 10.38 | 10.32 | qfq | 5,645,200 | 58,443,273 | -0.86% |
| 2025-04-17 | 10.41 | 10.67 | 10.30 | 10.47 | 10.41 | qfq | 7,565,700 | 79,025,484 | 0.67% |
| 2025-04-16 | 10.70 | 10.70 | 10.32 | 10.40 | 10.34 | qfq | 11,961,900 | 124,966,303 | -2.53% |
| 2025-04-15 | 10.72 | 10.97 | 10.57 | 10.67 | 10.61 | qfq | 21,336,096 | 229,224,729 | 4.00% |
| 2025-04-14 | 10.07 | 10.46 | 10.07 | 10.26 | 10.20 | qfq | 7,305,802 | 75,322,046 | 2.29% |
| 2025-04-11 | 10.11 | 10.24 | 9.90 | 10.03 | 9.97 | qfq | 7,110,601 | 71,689,964 | -1.38% |
| 2025-04-10 | 10.01 | 10.28 | 9.97 | 10.17 | 10.11 | qfq | 9,686,700 | 98,388,264 | 2.21% |
| 2025-04-09 | 9.11 | 10.04 | 8.61 | 9.95 | 9.89 | qfq | 12,809,248 | 120,323,448 | 4.41% |
| 2025-04-08 | 9.55 | 10.00 | 9.13 | 9.53 | 9.48 | qfq | 14,434,475 | 135,292,234 | -4.22% |
| 2025-04-07 | 10.20 | 10.33 | 9.95 | 9.95 | 9.89 | qfq | 5,970,600 | 59,682,131 | -10.04% |
| 2025-04-03 | 10.84 | 11.10 | 10.72 | 11.06 | 11.00 | qfq | 6,669,800 | 73,201,704 | 0.55% |
| 2025-04-02 | 10.88 | 11.10 | 10.72 | 11.00 | 10.94 | qfq | 7,150,482 | 78,414,002 | 1.01% |
| 2025-04-01 | 10.94 | 11.08 | 10.88 | 10.89 | 10.83 | qfq | 9,764,496 | 107,168,444 | -0.37% |
| 2025-03-31 | 11.00 | 11.22 | 10.63 | 10.93 | 10.87 | qfq | 17,517,800 | 190,139,588 | -3.87% |
| 2025-03-28 | 12.33 | 12.60 | 11.26 | 11.37 | 11.31 | qfq | 25,112,700 | 297,204,197 | -5.01% |
| 2025-03-27 | 11.73 | 12.44 | 11.73 | 11.97 | 11.90 | qfq | 21,496,610 | 258,245,095 | 0.50% |
| 2025-03-26 | 11.99 | 12.40 | 11.68 | 11.91 | 11.84 | qfq | 25,706,806 | 311,069,763 | 0.85% |
| 2025-03-25 | 11.22 | 12.25 | 11.08 | 11.81 | 11.74 | qfq | 26,297,901 | 308,678,287 | 4.98% |
| 2025-03-24 | 11.88 | 11.89 | 11.05 | 11.25 | 11.19 | qfq | 11,470,600 | 129,903,344 | -4.66% |
| 2025-03-21 | 11.85 | 12.03 | 11.68 | 11.80 | 11.73 | qfq | 8,905,401 | 105,331,986 | -1.01% |
| 2025-03-20 | 12.06 | 12.10 | 11.89 | 11.92 | 11.85 | qfq | 8,214,311 | 98,372,570 | -1.24% |
| 2025-03-19 | 12.29 | 12.40 | 11.95 | 12.07 | 12.00 | qfq | 13,314,468 | 161,593,352 | -1.79% |
| 2025-03-18 | 12.25 | 12.52 | 12.20 | 12.29 | 12.22 | qfq | 15,191,510 | 187,554,297 | 0.16% |
| 2025-03-17 | 12.26 | 12.61 | 12.16 | 12.27 | 12.20 | qfq | 18,051,401 | 222,956,667 | -1.21% |
| 2025-03-14 | 12.88 | 12.88 | 11.81 | 12.42 | 12.35 | qfq | 31,779,699 | 391,223,120 | -0.48% |
| 2025-03-13 | 12.30 | 12.66 | 12.20 | 12.48 | 12.41 | qfq | 25,794,442 | 319,896,718 | 1.46% |
| 2025-03-12 | 12.46 | 12.74 | 12.15 | 12.30 | 12.23 | qfq | 35,584,401 | 441,100,740 | -0.16% |
| 2025-03-11 | 11.85 | 13.16 | 11.85 | 12.32 | 12.25 | qfq | 48,774,452 | 608,464,195 | 3.01% |
| 2025-03-10 | 12.67 | 13.00 | 11.90 | 11.96 | 11.89 | qfq | 51,995,180 | 644,514,994 | -7.07% |
| 2025-03-07 | 11.90 | 12.87 | 11.88 | 12.87 | 12.80 | qfq | 36,348,652 | 461,321,425 | 10.00% |
| 2025-03-06 | 10.68 | 11.70 | 10.47 | 11.70 | 11.63 | qfq | 38,458,546 | 434,379,314 | 9.96% |
| 2025-03-05 | 10.57 | 10.83 | 10.51 | 10.64 | 10.58 | qfq | 12,911,900 | 137,521,183 | -0.37% |
| 2025-03-04 | 10.62 | 10.89 | 10.36 | 10.68 | 10.62 | qfq | 17,159,363 | 181,994,011 | 0.56% |
| 2025-03-03 | 10.30 | 10.86 | 10.24 | 10.62 | 10.56 | qfq | 25,355,482 | 268,388,881 | 2.71% |
| 2025-02-28 | 9.99 | 10.42 | 9.91 | 10.34 | 10.28 | qfq | 20,480,295 | 209,845,506 | 3.40% |
| 2025-02-27 | 10.05 | 10.08 | 9.83 | 10.00 | 9.94 | qfq | 7,171,900 | 71,403,191 | -0.40% |
| 2025-02-26 | 9.91 | 10.04 | 9.90 | 10.04 | 9.98 | qfq | 7,830,010 | 78,254,576 | 1.11% |
| 2025-02-25 | 10.00 | 10.13 | 9.91 | 9.93 | 9.87 | qfq | 9,111,975 | 91,215,680 | -0.70% |
| 2025-02-24 | 9.84 | 10.08 | 9.81 | 10.00 | 9.94 | qfq | 9,841,764 | 98,004,317 | 1.01% |
| 2025-02-21 | 10.06 | 10.07 | 9.82 | 9.90 | 9.84 | qfq | 11,679,700 | 115,510,631 | -1.69% |
| 2025-02-20 | 10.03 | 10.13 | 10.00 | 10.07 | 10.01 | qfq | 6,985,310 | 70,285,417 | 0.30% |
| 2025-02-19 | 9.99 | 10.10 | 9.94 | 10.04 | 9.98 | qfq | 8,265,382 | 82,753,687 | 0.20% |
| 2025-02-18 | 10.22 | 10.33 | 9.97 | 10.02 | 9.96 | qfq | 9,665,500 | 98,370,571 | -2.15% |
| 2025-02-17 | 10.15 | 10.25 | 10.09 | 10.24 | 10.18 | qfq | 8,665,102 | 88,164,212 | 0.69% |
| 2025-02-14 | 10.22 | 10.39 | 10.06 | 10.17 | 10.11 | qfq | 12,109,500 | 123,613,233 | 0.39% |
| 2025-02-13 | 10.31 | 10.35 | 10.12 | 10.13 | 10.07 | qfq | 9,974,800 | 101,924,296 | -1.84% |
| 2025-02-12 | 10.28 | 10.34 | 10.15 | 10.32 | 10.26 | qfq | 12,708,199 | 130,211,479 | -0.10% |
| 2025-02-11 | 10.48 | 10.50 | 10.30 | 10.33 | 10.27 | qfq | 11,505,725 | 119,333,622 | -1.53% |
| 2025-02-10 | 10.42 | 10.58 | 10.39 | 10.49 | 10.43 | qfq | 14,244,053 | 148,840,893 | -0.19% |
| 2025-02-07 | 10.57 | 10.66 | 10.39 | 10.51 | 10.45 | qfq | 20,552,877 | 216,824,053 | -1.41% |
| 2025-02-06 | 10.37 | 10.71 | 10.20 | 10.66 | 10.60 | qfq | 22,308,625 | 234,719,873 | 2.70% |
| 2025-02-05 | 10.33 | 10.45 | 10.15 | 10.38 | 10.32 | qfq | 13,884,802 | 142,952,223 | 0.39% |
| 2025-01-27 | 10.28 | 10.76 | 10.25 | 10.34 | 10.28 | qfq | 21,311,400 | 223,572,861 | 0.29% |
| 2025-01-24 | 10.13 | 10.34 | 9.96 | 10.31 | 10.25 | qfq | 17,661,108 | 180,137,054 | 1.58% |
| 2025-01-23 | 10.86 | 10.96 | 10.15 | 10.15 | 10.09 | qfq | 29,574,101 | 312,175,152 | -3.52% |
| 2025-01-22 | 11.02 | 11.27 | 10.50 | 10.52 | 10.46 | qfq | 41,136,525 | 446,447,463 | -7.64% |
| 2025-01-21 | 11.75 | 11.98 | 11.39 | 11.39 | 11.33 | qfq | 20,493,601 | 236,176,046 | -9.96% |
| 2025-01-20 | 13.04 | 13.54 | 12.65 | 12.65 | 12.58 | qfq | 42,783,824 | 552,032,880 | -10.03% |
| 2025-01-17 | 14.06 | 14.06 | 13.16 | 14.06 | 13.98 | qfq | 65,483,714 | 911,684,756 | 10.02% |
| 2025-01-16 | 12.78 | 12.78 | 12.78 | 12.78 | 12.71 | qfq | 4,426,100 | 56,565,558 | 9.98% |
| 2025-01-15 | 10.51 | 11.62 | 10.51 | 11.62 | 11.55 | qfq | 18,083,903 | 208,830,163 | 10.04% |
| 2025-01-14 | 10.10 | 10.65 | 10.01 | 10.56 | 10.50 | qfq | 21,542,269 | 223,971,922 | 1.54% |
| 2025-01-13 | 9.58 | 10.78 | 9.50 | 10.40 | 10.34 | qfq | 24,679,803 | 253,217,782 | 4.00% |
| 2025-01-10 | 9.78 | 10.81 | 9.72 | 10.00 | 9.94 | qfq | 21,438,204 | 218,774,567 | 1.73% |
| 2025-01-09 | 9.96 | 10.08 | 9.76 | 9.83 | 9.77 | qfq | 10,457,100 | 103,485,406 | -2.19% |
| 2025-01-08 | 10.20 | 10.21 | 9.70 | 10.05 | 9.99 | qfq | 17,078,702 | 170,249,356 | -3.74% |
| 2025-01-07 | 9.73 | 10.45 | 9.70 | 10.44 | 10.38 | qfq | 21,484,363 | 217,849,013 | 4.61% |
| 2025-01-06 | 9.25 | 10.30 | 9.13 | 9.98 | 9.92 | qfq | 17,898,066 | 174,529,535 | 4.50% |
| 2025-01-03 | 9.24 | 9.99 | 9.03 | 9.55 | 9.50 | qfq | 15,186,633 | 144,992,728 | 3.35% |
| 2025-01-02 | 9.44 | 9.52 | 9.14 | 9.24 | 9.19 | qfq | 15,886,579 | 147,448,059 | -4.94% |
| 2024-12-31 | 8.81 | 9.72 | 8.68 | 9.72 | 9.66 | qfq | 14,652,418 | 138,706,766 | 9.95% |
| 2024-12-30 | 8.79 | 8.90 | 8.56 | 8.84 | 8.79 | qfq | 2,896,801 | 25,401,009 | 0.00% |
| 2024-12-27 | 8.56 | 8.94 | 8.51 | 8.84 | 8.79 | qfq | 4,408,730 | 38,771,345 | 3.15% |
| 2024-12-26 | 8.58 | 8.84 | 8.44 | 8.57 | 8.52 | qfq | 5,171,900 | 44,796,857 | -0.12% |
| 2024-12-25 | 8.98 | 9.06 | 8.53 | 8.58 | 8.53 | qfq | 3,986,184 | 34,590,642 | -4.45% |
| 2024-12-24 | 9.09 | 9.21 | 8.76 | 8.98 | 8.93 | qfq | 3,865,100 | 34,524,445 | -0.44% |
| 2024-12-23 | 9.65 | 9.65 | 9.02 | 9.02 | 8.97 | qfq | 6,822,500 | 62,836,968 | -6.53% |
| 2024-12-20 | 9.62 | 9.89 | 9.57 | 9.65 | 9.60 | qfq | 7,115,800 | 68,875,586 | -1.03% |
| 2024-12-19 | 9.44 | 10.33 | 9.34 | 9.75 | 9.69 | qfq | 9,434,781 | 93,041,739 | 2.31% |
| 2024-12-18 | 9.47 | 9.68 | 9.25 | 9.53 | 9.48 | qfq | 4,771,074 | 45,495,379 | -0.21% |
| 2024-12-17 | 10.02 | 10.15 | 9.50 | 9.55 | 9.50 | qfq | 7,403,674 | 72,145,839 | -4.12% |
| 2024-12-16 | 10.07 | 10.79 | 9.85 | 9.96 | 9.90 | qfq | 11,498,169 | 116,822,128 | -0.99% |
| 2024-12-13 | 9.83 | 10.25 | 9.71 | 10.06 | 10.00 | qfq | 13,612,803 | 136,477,127 | 1.72% |
| 2024-12-12 | 9.85 | 10.07 | 9.77 | 9.89 | 9.83 | qfq | 5,874,499 | 58,133,648 | 0.41% |
| 2024-12-11 | 9.70 | 9.85 | 9.62 | 9.85 | 9.79 | qfq | 4,990,356 | 48,600,000 | 1.23% |
| 2024-12-10 | 10.08 | 10.13 | 9.70 | 9.73 | 9.67 | qfq | 8,766,874 | 86,423,400 | -1.72% |
| 2024-12-09 | 9.69 | 10.04 | 9.65 | 9.90 | 9.84 | qfq | 10,705,100 | 105,802,783 | 2.17% |
| 2024-12-06 | 9.79 | 9.81 | 9.52 | 9.69 | 9.63 | qfq | 6,826,200 | 66,011,352 | -0.10% |
| 2024-12-05 | 9.66 | 9.76 | 9.56 | 9.70 | 9.64 | qfq | 6,652,400 | 64,344,826 | 0.73% |
| 2024-12-04 | 9.85 | 10.03 | 9.55 | 9.63 | 9.58 | qfq | 9,805,856 | 95,699,857 | -2.73% |
| 2024-12-03 | 9.95 | 10.10 | 9.82 | 9.90 | 9.84 | qfq | 12,917,003 | 128,296,127 | -0.70% |
| 2024-12-02 | 9.88 | 10.00 | 9.77 | 9.97 | 9.91 | qfq | 14,896,201 | 147,346,795 | -0.80% |
| 2024-11-29 | 9.99 | 10.29 | 9.86 | 10.05 | 9.99 | qfq | 27,768,677 | 279,248,296 | 0.60% |
| 2024-11-28 | 9.04 | 9.99 | 8.96 | 9.99 | 9.93 | qfq | 15,493,701 | 150,300,375 | 10.02% |
| 2024-11-27 | 9.19 | 9.33 | 8.70 | 9.08 | 9.03 | qfq | 8,907,600 | 79,040,167 | -2.68% |
| 2024-11-26 | 9.58 | 9.65 | 9.28 | 9.33 | 9.28 | qfq | 5,140,701 | 48,473,355 | -2.61% |
| 2024-11-25 | 9.58 | 9.66 | 9.35 | 9.58 | 9.53 | qfq | 7,002,056 | 66,672,919 | 0.74% |
| 2024-11-22 | 9.90 | 10.22 | 9.50 | 9.51 | 9.46 | qfq | 12,265,605 | 119,593,710 | -4.90% |
| 2024-11-21 | 10.15 | 10.19 | 9.70 | 10.00 | 9.94 | qfq | 24,795,585 | 247,182,934 | 1.01% |
| 2024-11-20 | 9.01 | 9.90 | 9.00 | 9.90 | 9.84 | qfq | 13,931,601 | 135,654,155 | 10.00% |
| 2024-11-19 | 8.76 | 9.00 | 8.73 | 9.00 | 8.95 | qfq | 3,914,300 | 34,717,376 | 2.74% |
| 2024-11-18 | 9.00 | 9.11 | 8.70 | 8.76 | 8.71 | qfq | 5,874,500 | 51,847,458 | -2.56% |
| 2024-11-15 | 9.05 | 9.25 | 8.97 | 8.99 | 8.94 | qfq | 5,139,900 | 46,788,342 | -1.75% |
| 2024-11-14 | 9.16 | 9.58 | 9.14 | 9.15 | 9.10 | qfq | 8,716,400 | 81,519,699 | -0.11% |
| 2024-11-13 | 9.00 | 9.22 | 8.90 | 9.16 | 9.11 | qfq | 3,744,200 | 33,979,699 | -0.33% |
| 2024-11-12 | 9.22 | 9.44 | 9.07 | 9.19 | 9.04 | qfq | 6,084,700 | 56,351,876 | -0.33% |
| 2024-11-11 | 9.10 | 9.24 | 8.98 | 9.22 | 9.07 | qfq | 5,614,996 | 51,226,155 | 0.99% |
| 2024-11-08 | 9.28 | 9.39 | 9.03 | 9.13 | 8.98 | qfq | 6,764,601 | 62,027,742 | -1.62% |
| 2024-11-07 | 9.16 | 9.34 | 9.15 | 9.28 | 9.13 | qfq | 5,640,800 | 52,220,551 | 0.32% |
| 2024-11-06 | 9.26 | 9.37 | 9.12 | 9.25 | 9.10 | qfq | 8,540,500 | 79,087,962 | -0.64% |
| 2024-11-05 | 9.18 | 9.40 | 9.09 | 9.31 | 9.16 | qfq | 11,314,730 | 104,280,666 | 1.20% |
| 2024-11-04 | 9.50 | 9.60 | 8.93 | 9.20 | 9.05 | qfq | 11,725,900 | 107,921,051 | 0.11% |
| 2024-11-01 | 9.12 | 9.86 | 9.00 | 9.19 | 9.04 | qfq | 17,612,000 | 165,095,823 | 2.34% |
| 2024-10-31 | 8.88 | 9.13 | 8.85 | 8.98 | 8.83 | qfq | 6,938,200 | 62,301,000 | 0.00% |
| 2024-10-30 | 8.58 | 9.28 | 8.55 | 8.98 | 8.83 | qfq | 10,072,500 | 89,954,710 | 3.94% |
| 2024-10-29 | 8.92 | 9.00 | 8.61 | 8.64 | 8.50 | qfq | 6,370,030 | 55,867,351 | -3.25% |
| 2024-10-28 | 8.86 | 8.93 | 8.70 | 8.93 | 8.78 | qfq | 6,482,500 | 57,272,935 | 3.12% |
| 2024-10-25 | 8.50 | 8.77 | 8.38 | 8.66 | 8.52 | qfq | 6,007,600 | 51,802,485 | 2.36% |
| 2024-10-24 | 8.49 | 8.50 | 8.30 | 8.46 | 8.32 | qfq | 3,621,200 | 30,486,269 | 0.83% |
| 2024-10-23 | 8.39 | 8.60 | 8.32 | 8.39 | 8.25 | qfq | 6,933,089 | 58,547,215 | -0.47% |
| 2024-10-22 | 8.50 | 8.79 | 8.30 | 8.43 | 8.29 | qfq | 13,103,002 | 111,920,652 | 4.07% |
| 2024-10-21 | 8.02 | 8.15 | 7.97 | 8.10 | 7.97 | qfq | 4,918,691 | 39,728,872 | 1.63% |
| 2024-10-18 | 7.87 | 8.05 | 7.82 | 7.97 | 7.84 | qfq | 5,013,584 | 39,973,723 | 1.01% |
| 2024-10-17 | 8.03 | 8.12 | 7.87 | 7.89 | 7.76 | qfq | 3,763,300 | 30,012,280 | -0.63% |
| 2024-10-16 | 7.80 | 8.04 | 7.78 | 7.94 | 7.81 | qfq | 4,233,201 | 33,604,038 | 0.38% |
| 2024-10-15 | 8.07 | 8.25 | 7.90 | 7.91 | 7.78 | qfq | 4,334,699 | 34,801,760 | -2.10% |
| 2024-10-14 | 7.94 | 8.16 | 7.84 | 8.08 | 7.95 | qfq | 5,243,001 | 41,989,678 | 1.64% |
| 2024-10-11 | 8.11 | 8.17 | 7.77 | 7.95 | 7.82 | qfq | 6,218,801 | 49,401,260 | -2.93% |
| 2024-10-10 | 7.94 | 8.41 | 7.86 | 8.19 | 8.05 | qfq | 8,350,842 | 68,141,675 | 3.15% |
| 2024-10-09 | 8.38 | 8.54 | 7.93 | 7.94 | 7.81 | qfq | 8,015,501 | 65,880,529 | -9.88% |
| 2024-10-08 | 9.10 | 9.10 | 8.25 | 8.81 | 8.66 | qfq | 13,149,003 | 113,717,133 | 6.40% |
| 2024-09-30 | 7.96 | 8.36 | 7.68 | 8.28 | 8.14 | qfq | 12,719,599 | 102,091,684 | 8.38% |
| 2024-09-27 | 7.48 | 7.66 | 7.48 | 7.64 | 7.51 | qfq | 3,352,900 | 25,424,508 | 3.24% |
| 2024-09-26 | 7.28 | 7.41 | 7.27 | 7.40 | 7.28 | qfq | 2,849,400 | 20,953,999 | 1.65% |
| 2024-09-25 | 7.38 | 7.48 | 7.20 | 7.28 | 7.16 | qfq | 4,174,900 | 30,788,488 | 0.55% |
| 2024-09-24 | 7.06 | 7.25 | 7.00 | 7.24 | 7.12 | qfq | 3,269,900 | 23,407,775 | 3.72% |
| 2024-09-23 | 7.02 | 7.04 | 6.96 | 6.98 | 6.86 | qfq | 1,596,600 | 11,176,486 | -0.57% |
| 2024-09-20 | 7.04 | 7.04 | 6.91 | 7.02 | 6.90 | qfq | 1,704,400 | 11,889,213 | 0.14% |
| 2024-09-19 | 6.67 | 7.03 | 6.67 | 7.01 | 6.89 | qfq | 2,946,700 | 20,379,333 | 5.10% |
| 2024-09-18 | 6.82 | 6.82 | 6.57 | 6.67 | 6.56 | qfq | 1,803,600 | 11,985,104 | -1.62% |
| 2024-09-13 | 6.87 | 6.94 | 6.76 | 6.78 | 6.67 | qfq | 1,363,300 | 9,307,535 | -1.31% |
| 2024-09-12 | 6.94 | 6.97 | 6.86 | 6.87 | 6.76 | qfq | 1,412,200 | 9,761,594 | -0.43% |
| 2024-09-11 | 6.87 | 6.96 | 6.79 | 6.90 | 6.79 | qfq | 1,594,101 | 11,018,640 | -0.14% |
| 2024-09-10 | 6.82 | 6.92 | 6.76 | 6.91 | 6.80 | qfq | 1,569,900 | 10,751,662 | 0.73% |
| 2024-09-09 | 6.75 | 6.89 | 6.68 | 6.86 | 6.75 | qfq | 1,988,300 | 13,502,383 | 0.44% |
| 2024-09-06 | 7.01 | 7.04 | 6.82 | 6.83 | 6.72 | qfq | 2,142,800 | 14,770,316 | -2.43% |
| 2024-09-05 | 6.98 | 7.09 | 6.95 | 7.00 | 6.88 | qfq | 1,816,400 | 12,751,834 | -0.43% |
| 2024-09-04 | 7.07 | 7.18 | 7.00 | 7.03 | 6.91 | qfq | 2,599,600 | 18,378,185 | -1.26% |
| 2024-09-03 | 7.13 | 7.20 | 7.02 | 7.12 | 7.00 | qfq | 2,439,000 | 17,379,779 | 0.85% |
| 2024-09-02 | 7.22 | 7.31 | 7.06 | 7.06 | 6.94 | qfq | 3,061,900 | 21,983,435 | -2.49% |
| 2024-08-30 | 7.05 | 7.32 | 7.03 | 7.24 | 7.12 | qfq | 3,284,000 | 23,683,226 | 3.43% |
| 2024-08-29 | 6.90 | 7.02 | 6.83 | 7.00 | 6.88 | qfq | 1,735,600 | 12,059,061 | 1.01% |
| 2024-08-28 | 6.89 | 7.04 | 6.82 | 6.93 | 6.82 | qfq | 1,625,901 | 11,306,263 | 0.58% |
| 2024-08-27 | 6.98 | 7.05 | 6.86 | 6.89 | 6.78 | qfq | 1,637,700 | 11,381,989 | -1.43% |
| 2024-08-26 | 6.79 | 7.09 | 6.76 | 6.99 | 6.87 | qfq | 2,300,500 | 15,978,192 | 3.40% |
| 2024-08-23 | 6.88 | 6.88 | 6.72 | 6.76 | 6.65 | qfq | 1,590,800 | 10,789,060 | -1.46% |
| 2024-08-22 | 7.01 | 7.08 | 6.84 | 6.86 | 6.75 | qfq | 1,896,500 | 13,107,950 | -2.00% |
| 2024-08-21 | 7.01 | 7.08 | 6.94 | 7.00 | 6.88 | qfq | 1,937,201 | 13,601,809 | -0.14% |
| 2024-08-20 | 7.13 | 7.19 | 6.96 | 7.01 | 6.89 | qfq | 2,026,901 | 14,301,464 | -1.54% |
| 2024-08-19 | 7.14 | 7.25 | 7.08 | 7.12 | 7.00 | qfq | 2,251,700 | 16,129,863 | -0.28% |
| 2024-08-16 | 7.24 | 7.36 | 7.14 | 7.14 | 7.02 | qfq | 2,306,500 | 16,659,982 | -1.38% |
| 2024-08-15 | 7.20 | 7.33 | 7.13 | 7.24 | 7.12 | qfq | 2,735,900 | 19,792,232 | 0.28% |
| 2024-08-14 | 7.32 | 7.39 | 7.21 | 7.22 | 7.10 | qfq | 1,852,400 | 13,468,322 | -1.63% |
| 2024-08-13 | 7.22 | 7.37 | 7.15 | 7.34 | 7.22 | qfq | 1,820,800 | 13,221,093 | 1.80% |
| 2024-08-12 | 7.25 | 7.31 | 7.19 | 7.21 | 7.09 | qfq | 1,434,000 | 10,387,979 | -1.10% |
| 2024-08-09 | 7.35 | 7.47 | 7.27 | 7.29 | 7.17 | qfq | 1,607,300 | 11,803,521 | -0.55% |
| 2024-08-08 | 7.27 | 7.41 | 7.18 | 7.33 | 7.21 | qfq | 2,343,700 | 17,097,690 | 0.55% |
| 2024-08-07 | 7.27 | 7.34 | 7.14 | 7.29 | 7.17 | qfq | 1,888,800 | 13,742,466 | 0.97% |
| 2024-08-06 | 7.13 | 7.26 | 7.11 | 7.22 | 7.10 | qfq | 1,826,154 | 13,116,388 | 1.83% |
| 2024-08-05 | 7.28 | 7.38 | 7.07 | 7.09 | 6.97 | qfq | 2,455,800 | 17,758,696 | -3.41% |
| 2024-08-02 | 7.35 | 7.47 | 7.27 | 7.34 | 7.22 | qfq | 3,034,900 | 22,479,203 | -0.68% |
| 2024-08-01 | 7.36 | 7.48 | 7.34 | 7.39 | 7.27 | qfq | 2,607,900 | 19,329,191 | 0.41% |
| 2024-07-31 | 7.20 | 7.38 | 7.13 | 7.36 | 7.24 | qfq | 3,616,300 | 26,385,709 | 2.79% |
| 2024-07-30 | 7.02 | 7.20 | 7.02 | 7.16 | 7.04 | qfq | 2,543,749 | 18,151,503 | 1.13% |
| 2024-07-29 | 7.07 | 7.14 | 6.98 | 7.08 | 6.96 | qfq | 1,959,700 | 13,838,878 | -0.14% |
| 2024-07-26 | 6.95 | 7.13 | 6.88 | 7.09 | 6.97 | qfq | 2,858,700 | 20,191,620 | 2.01% |
| 2024-07-25 | 6.86 | 7.02 | 6.81 | 6.95 | 6.84 | qfq | 2,076,600 | 14,356,724 | 0.87% |
| 2024-07-24 | 6.95 | 7.03 | 6.87 | 6.89 | 6.78 | qfq | 2,860,200 | 19,841,478 | -1.57% |
| 2024-07-23 | 7.14 | 7.23 | 6.99 | 7.00 | 6.88 | qfq | 2,615,601 | 18,556,807 | -2.78% |
| 2024-07-22 | 7.20 | 7.32 | 6.99 | 7.20 | 7.08 | qfq | 3,984,801 | 28,427,116 | 0.70% |
| 2024-07-19 | 7.06 | 7.20 | 6.98 | 7.15 | 7.03 | qfq | 2,275,300 | 16,183,875 | 1.27% |
| 2024-07-18 | 7.16 | 7.16 | 6.90 | 7.06 | 6.94 | qfq | 3,044,900 | 21,242,517 | -0.84% |
| 2024-07-17 | 7.25 | 7.28 | 7.10 | 7.12 | 7.00 | qfq | 2,273,000 | 16,294,169 | -2.33% |
| 2024-07-16 | 7.31 | 7.34 | 7.22 | 7.29 | 7.17 | qfq | 2,530,301 | 18,372,368 | -0.27% |
| 2024-07-15 | 7.37 | 7.40 | 7.22 | 7.31 | 7.19 | qfq | 2,917,000 | 21,293,458 | -1.62% |
| 2024-07-12 | 7.50 | 7.64 | 7.40 | 7.43 | 7.31 | qfq | 4,756,701 | 35,716,938 | -1.07% |
| 2024-07-11 | 7.36 | 7.52 | 7.31 | 7.51 | 7.39 | qfq | 6,938,702 | 51,710,369 | 4.31% |
| 2024-07-10 | 7.35 | 7.37 | 7.18 | 7.20 | 7.08 | qfq | 5,839,201 | 42,498,998 | -2.70% |
| 2024-07-09 | 7.07 | 7.65 | 6.95 | 7.40 | 7.28 | qfq | 8,612,801 | 62,825,207 | 6.17% |
| 2024-07-08 | 7.20 | 7.20 | 6.95 | 6.97 | 6.85 | qfq | 2,283,900 | 16,041,276 | -2.92% |
| 2024-07-05 | 7.05 | 7.20 | 6.96 | 7.18 | 7.06 | qfq | 2,365,600 | 16,807,342 | 1.99% |
| 2024-07-04 | 7.25 | 7.35 | 7.02 | 7.04 | 6.92 | qfq | 2,870,300 | 20,524,065 | -3.03% |
| 2024-07-03 | 7.36 | 7.44 | 7.26 | 7.26 | 7.14 | qfq | 2,483,900 | 18,183,872 | -1.63% |
| 2024-07-02 | 7.31 | 7.45 | 7.28 | 7.38 | 7.26 | qfq | 3,519,500 | 25,986,196 | 0.00% |
| 2024-07-01 | 7.30 | 7.59 | 7.22 | 7.38 | 7.26 | qfq | 5,415,900 | 39,723,223 | 2.79% |
| 2024-06-28 | 7.11 | 7.33 | 7.09 | 7.18 | 7.06 | qfq | 3,645,100 | 26,370,158 | 0.98% |
| 2024-06-27 | 7.23 | 7.33 | 7.09 | 7.11 | 6.99 | qfq | 3,513,400 | 25,318,601 | -1.52% |
| 2024-06-26 | 7.01 | 7.24 | 6.90 | 7.22 | 7.10 | qfq | 4,131,903 | 29,309,822 | 2.85% |
| 2024-06-25 | 6.99 | 7.14 | 6.91 | 7.02 | 6.90 | qfq | 3,167,625 | 22,269,479 | 0.57% |
| 2024-06-24 | 7.30 | 7.31 | 6.94 | 6.98 | 6.86 | qfq | 5,805,400 | 40,887,012 | -5.16% |
| 2024-06-21 | 7.30 | 7.47 | 7.21 | 7.36 | 7.24 | qfq | 3,263,236 | 24,050,735 | -0.27% |
| 2024-06-20 | 7.67 | 7.75 | 7.31 | 7.38 | 7.26 | qfq | 6,088,536 | 45,713,822 | -3.40% |
| 2024-06-19 | 7.65 | 7.70 | 7.53 | 7.64 | 7.51 | qfq | 4,137,836 | 31,579,880 | 0.39% |
| 2024-06-18 | 7.53 | 7.64 | 7.47 | 7.61 | 7.48 | qfq | 4,262,100 | 32,301,556 | 1.06% |
| 2024-06-17 | 7.75 | 7.80 | 7.49 | 7.53 | 7.41 | qfq | 6,628,001 | 50,329,059 | -3.46% |
| 2024-06-14 | 7.93 | 7.93 | 7.71 | 7.80 | 7.67 | qfq | 4,345,700 | 33,811,221 | -1.02% |
| 2024-06-13 | 7.99 | 8.07 | 7.79 | 7.88 | 7.75 | qfq | 5,942,300 | 46,763,916 | -1.38% |
| 2024-06-12 | 7.78 | 8.04 | 7.76 | 7.99 | 7.86 | qfq | 6,704,500 | 53,295,136 | 2.04% |
| 2024-06-11 | 7.82 | 7.86 | 7.57 | 7.83 | 7.70 | qfq | 6,734,901 | 51,942,027 | -0.89% |
| 2024-06-07 | 7.52 | 8.03 | 7.52 | 7.90 | 7.77 | qfq | 11,603,138 | 90,732,733 | 6.04% |
| 2024-06-06 | 7.79 | 7.83 | 7.31 | 7.45 | 7.33 | qfq | 9,339,399 | 70,504,454 | -3.37% |
| 2024-06-05 | 7.97 | 7.97 | 7.70 | 7.71 | 7.58 | qfq | 8,529,574 | 66,350,093 | -3.38% |
| 2024-06-04 | 7.99 | 8.03 | 7.66 | 7.98 | 7.85 | qfq | 10,977,577 | 86,336,416 | 0.38% |
| 2024-06-03 | 8.41 | 8.45 | 7.90 | 7.95 | 7.82 | qfq | 12,126,575 | 97,728,660 | -5.02% |
| 2024-05-31 | 8.25 | 8.47 | 8.25 | 8.37 | 8.23 | qfq | 11,190,476 | 93,791,354 | 1.45% |
| 2024-05-30 | 8.74 | 8.87 | 8.22 | 8.25 | 8.11 | qfq | 20,807,402 | 176,600,683 | -7.09% |
| 2024-05-29 | 8.52 | 9.18 | 8.44 | 8.88 | 8.73 | qfq | 25,835,003 | 228,409,941 | 2.90% |
| 2024-05-28 | 8.86 | 9.12 | 8.62 | 8.63 | 8.49 | qfq | 25,867,540 | 228,645,537 | -3.79% |
| 2024-05-27 | 9.20 | 9.41 | 8.96 | 8.97 | 8.82 | qfq | 36,054,453 | 325,267,533 | -9.85% |
| 2024-05-24 | 9.96 | 10.19 | 9.95 | 9.95 | 9.79 | qfq | 17,943,500 | 178,707,983 | -9.95% |
| 2024-05-23 | 11.95 | 11.95 | 10.56 | 11.05 | 10.87 | qfq | 57,046,494 | 647,300,607 | -1.43% |
| 2024-05-22 | 11.21 | 11.21 | 11.21 | 11.21 | 11.02 | qfq | 2,935,600 | 32,908,076 | 10.01% |
| 2024-05-21 | 10.19 | 10.19 | 10.01 | 10.19 | 10.02 | qfq | 13,491,502 | 137,433,697 | 10.04% |
| 2024-05-20 | 9.26 | 9.26 | 9.26 | 9.26 | 9.11 | qfq | 6,113,666 | 56,612,547 | 9.98% |
| 2024-05-17 | 7.70 | 8.42 | 7.60 | 8.42 | 8.28 | qfq | 10,402,602 | 84,680,414 | 10.07% |
| 2024-05-16 | 7.58 | 7.80 | 7.58 | 7.65 | 7.52 | qfq | 2,261,600 | 17,423,351 | 0.92% |
| 2024-05-15 | 7.61 | 7.74 | 7.50 | 7.58 | 7.45 | qfq | 3,276,600 | 25,010,737 | -0.26% |
| 2024-05-14 | 7.59 | 7.71 | 7.58 | 7.60 | 7.47 | qfq | 2,979,076 | 22,738,371 | 0.13% |
| 2024-05-13 | 7.77 | 7.85 | 7.56 | 7.59 | 7.46 | qfq | 3,173,101 | 24,284,363 | -3.80% |
| 2024-05-10 | 7.87 | 8.08 | 7.68 | 7.89 | 7.76 | qfq | 5,220,900 | 41,011,702 | -0.13% |
| 2024-05-09 | 7.89 | 8.25 | 7.80 | 7.90 | 7.77 | qfq | 5,409,100 | 43,205,171 | 1.28% |
| 2024-05-08 | 7.87 | 8.11 | 7.75 | 7.80 | 7.67 | qfq | 5,503,201 | 43,478,490 | -0.89% |
| 2024-05-07 | 7.62 | 8.04 | 7.51 | 7.87 | 7.74 | qfq | 7,334,154 | 57,103,796 | 3.28% |
| 2024-05-06 | 7.40 | 7.67 | 7.30 | 7.62 | 7.49 | qfq | 5,643,448 | 42,186,723 | 3.81% |
| 2024-04-30 | 7.58 | 7.59 | 7.24 | 7.34 | 7.22 | qfq | 4,263,200 | 31,496,002 | -3.04% |
| 2024-04-29 | 7.45 | 7.60 | 7.38 | 7.57 | 7.45 | qfq | 5,006,748 | 37,532,226 | 0.53% |
| 2024-04-26 | 7.78 | 7.78 | 7.42 | 7.53 | 7.41 | qfq | 7,179,749 | 54,008,721 | -2.21% |
| 2024-04-25 | 7.08 | 7.70 | 6.99 | 7.70 | 7.57 | qfq | 5,385,100 | 39,943,278 | 10.00% |
| 2024-04-24 | 6.90 | 7.02 | 6.82 | 7.00 | 6.88 | qfq | 2,282,400 | 15,852,178 | 2.04% |
| 2024-04-23 | 6.90 | 6.93 | 6.78 | 6.86 | 6.75 | qfq | 2,462,501 | 16,869,107 | -0.58% |
| 2024-04-22 | 6.88 | 6.99 | 6.60 | 6.90 | 6.79 | qfq | 3,694,501 | 25,175,961 | 0.00% |
| 2024-04-19 | 6.80 | 7.14 | 6.80 | 6.90 | 6.79 | qfq | 3,430,601 | 23,921,572 | 0.29% |
| 2024-04-18 | 6.99 | 7.07 | 6.68 | 6.88 | 6.77 | qfq | 4,481,400 | 30,887,674 | -2.69% |
| 2024-04-17 | 6.44 | 7.07 | 6.44 | 7.07 | 6.95 | qfq | 8,770,000 | 59,780,949 | 4.90% |
| 2024-04-16 | 7.20 | 7.22 | 6.74 | 6.74 | 6.63 | qfq | 2,534,300 | 17,236,139 | -10.01% |
| 2024-04-15 | 8.29 | 8.29 | 7.49 | 7.49 | 7.37 | qfq | 6,526,420 | 49,685,590 | -9.98% |
| 2024-04-12 | 8.24 | 8.48 | 8.17 | 8.32 | 8.18 | qfq | 5,179,320 | 43,151,688 | 0.73% |
| 2024-04-11 | 8.19 | 8.38 | 7.98 | 8.26 | 8.12 | qfq | 5,703,900 | 46,851,708 | 0.85% |
| 2024-04-10 | 8.40 | 8.68 | 8.08 | 8.19 | 8.05 | qfq | 7,897,620 | 65,401,065 | -2.96% |
| 2024-04-09 | 8.36 | 8.74 | 8.09 | 8.44 | 8.30 | qfq | 11,666,102 | 97,696,075 | 0.96% |
| 2024-04-08 | 8.50 | 9.21 | 8.23 | 8.36 | 8.22 | qfq | 17,042,720 | 146,161,978 | -3.91% |
| 2024-04-03 | 7.93 | 8.70 | 7.91 | 8.70 | 8.56 | qfq | 19,126,851 | 162,293,493 | 9.99% |
| 2024-04-02 | 7.56 | 8.32 | 7.54 | 7.91 | 7.78 | qfq | 10,046,399 | 81,215,840 | 4.63% |
| 2024-04-01 | 7.30 | 7.56 | 7.30 | 7.56 | 7.44 | qfq | 3,148,561 | 23,566,477 | 4.13% |
| 2024-03-29 | 7.12 | 7.30 | 7.10 | 7.26 | 7.14 | qfq | 2,444,400 | 17,662,505 | 2.83% |
| 2024-03-28 | 6.82 | 7.13 | 6.82 | 7.06 | 6.94 | qfq | 2,221,657 | 15,614,443 | 2.17% |
| 2024-03-27 | 7.13 | 7.17 | 6.90 | 6.91 | 6.80 | qfq | 1,919,700 | 13,518,872 | -2.54% |
| 2024-03-26 | 7.14 | 7.21 | 6.95 | 7.09 | 6.97 | qfq | 2,047,600 | 14,496,031 | 0.14% |
| 2024-03-25 | 7.28 | 7.33 | 7.06 | 7.08 | 6.96 | qfq | 2,464,400 | 17,736,041 | -3.15% |
| 2024-03-22 | 7.47 | 7.48 | 7.23 | 7.31 | 7.19 | qfq | 3,020,010 | 22,137,880 | -1.48% |
| 2024-03-21 | 7.48 | 7.54 | 7.31 | 7.42 | 7.30 | qfq | 2,667,801 | 19,832,270 | -0.13% |
| 2024-03-20 | 7.38 | 7.48 | 7.32 | 7.43 | 7.31 | qfq | 2,371,357 | 17,589,619 | 0.13% |
| 2024-03-19 | 7.38 | 7.55 | 7.34 | 7.42 | 7.30 | qfq | 2,729,601 | 20,341,317 | 0.54% |
| 2024-03-18 | 7.32 | 7.43 | 7.25 | 7.38 | 7.26 | qfq | 2,873,200 | 21,042,190 | 0.82% |
| 2024-03-15 | 7.12 | 7.35 | 7.05 | 7.32 | 7.20 | qfq | 5,152,225 | 37,158,808 | 2.66% |
| 2024-03-14 | 7.06 | 7.26 | 7.02 | 7.13 | 7.01 | qfq | 3,823,200 | 27,258,287 | 1.57% |
| 2024-03-13 | 7.12 | 7.17 | 6.94 | 7.02 | 6.90 | qfq | 2,461,300 | 17,289,244 | -1.54% |
| 2024-03-12 | 7.00 | 7.23 | 6.97 | 7.13 | 7.01 | qfq | 3,080,000 | 21,793,096 | 1.86% |
| 2024-03-11 | 6.88 | 7.01 | 6.86 | 7.00 | 6.88 | qfq | 2,403,125 | 16,668,218 | 1.60% |
| 2024-03-08 | 6.89 | 6.97 | 6.77 | 6.89 | 6.78 | qfq | 2,431,649 | 16,688,298 | 0.15% |
| 2024-03-07 | 6.82 | 7.12 | 6.79 | 6.88 | 6.77 | qfq | 4,284,850 | 29,894,916 | 1.18% |
| 2024-03-06 | 6.71 | 6.93 | 6.71 | 6.80 | 6.69 | qfq | 2,979,950 | 20,329,251 | 1.19% |
| 2024-03-05 | 6.88 | 6.98 | 6.70 | 6.72 | 6.61 | qfq | 3,215,303 | 21,833,238 | -3.03% |
| 2024-03-04 | 7.13 | 7.17 | 6.80 | 6.93 | 6.82 | qfq | 4,469,851 | 31,032,191 | -3.08% |
| 2024-03-01 | 7.32 | 7.39 | 7.05 | 7.15 | 7.03 | qfq | 5,524,051 | 39,590,487 | -4.16% |
| 2024-02-29 | 6.89 | 7.61 | 6.80 | 7.46 | 7.34 | qfq | 10,728,900 | 76,786,851 | 3.32% |
| 2024-02-28 | 7.24 | 7.99 | 7.12 | 7.22 | 7.10 | qfq | 9,970,224 | 76,899,507 | -0.55% |
| 2024-02-27 | 7.29 | 7.29 | 7.06 | 7.26 | 7.14 | qfq | 3,555,142 | 25,537,519 | -0.41% |
| 2024-02-26 | 6.85 | 7.33 | 6.78 | 7.29 | 7.17 | qfq | 5,145,177 | 36,562,561 | 7.52% |
| 2024-02-23 | 6.52 | 6.79 | 6.48 | 6.78 | 6.67 | qfq | 3,099,710 | 20,616,428 | 3.99% |
| 2024-02-22 | 6.41 | 6.63 | 6.36 | 6.52 | 6.41 | qfq | 4,402,169 | 28,512,220 | 0.00% |
| 2024-02-21 | 6.10 | 6.74 | 6.06 | 6.52 | 6.41 | qfq | 5,965,049 | 38,895,578 | 6.36% |
| 2024-02-20 | 6.03 | 6.43 | 5.88 | 6.13 | 6.03 | qfq | 4,877,791 | 29,895,782 | 2.68% |
| 2024-02-19 | 5.66 | 5.97 | 5.51 | 5.97 | 5.87 | qfq | 4,893,301 | 28,442,596 | 9.94% |
| 2024-02-08 | 4.90 | 5.43 | 4.89 | 5.43 | 5.34 | qfq | 7,370,585 | 38,178,243 | 9.92% |
| 2024-02-07 | 5.41 | 5.50 | 4.94 | 4.94 | 4.86 | qfq | 9,402,900 | 47,759,817 | -10.02% |
| 2024-02-06 | 5.82 | 5.91 | 5.48 | 5.49 | 5.40 | qfq | 7,549,300 | 41,918,034 | -9.85% |
| 2024-02-05 | 6.70 | 6.70 | 6.09 | 6.09 | 5.99 | qfq | 2,573,800 | 15,879,644 | -10.04% |
| 2024-02-02 | 7.32 | 7.46 | 6.53 | 6.77 | 6.66 | qfq | 3,375,000 | 23,537,848 | -6.36% |
| 2024-02-01 | 7.58 | 7.58 | 7.01 | 7.23 | 7.11 | qfq | 3,512,208 | 25,361,307 | -3.47% |
| 2024-01-31 | 7.80 | 8.05 | 7.44 | 7.49 | 7.37 | qfq | 3,060,100 | 23,547,127 | -7.19% |
| 2024-01-30 | 8.31 | 8.38 | 8.01 | 8.07 | 7.94 | qfq | 2,071,100 | 17,007,056 | -4.27% |
| 2024-01-29 | 8.69 | 8.78 | 8.39 | 8.43 | 8.29 | qfq | 2,406,200 | 20,527,857 | -3.10% |
| 2024-01-26 | 8.52 | 8.81 | 8.45 | 8.70 | 8.56 | qfq | 2,562,200 | 22,278,874 | 1.75% |
| 2024-01-25 | 8.05 | 8.56 | 7.99 | 8.55 | 8.41 | qfq | 2,929,382 | 24,362,495 | 6.88% |
| 2024-01-24 | 7.88 | 8.12 | 7.69 | 8.00 | 7.87 | qfq | 2,925,451 | 23,163,804 | 1.65% |
| 2024-01-23 | 8.21 | 8.25 | 7.79 | 7.87 | 7.74 | qfq | 4,244,800 | 33,579,210 | -5.29% |
| 2024-01-22 | 9.02 | 9.02 | 8.20 | 8.31 | 8.17 | qfq | 3,093,900 | 26,639,700 | -7.87% |
| 2024-01-19 | 9.20 | 9.22 | 8.98 | 9.02 | 8.87 | qfq | 2,162,800 | 19,614,454 | -0.88% |
| 2024-01-18 | 9.30 | 9.37 | 8.83 | 9.10 | 8.95 | qfq | 3,299,900 | 29,845,940 | -2.15% |
| 2024-01-17 | 9.51 | 9.62 | 9.30 | 9.30 | 9.15 | qfq | 1,617,300 | 15,298,899 | -2.72% |
| 2024-01-16 | 9.52 | 9.71 | 9.41 | 9.56 | 9.40 | qfq | 2,238,300 | 21,378,438 | -0.42% |
| 2024-01-15 | 9.54 | 9.68 | 9.50 | 9.60 | 9.44 | qfq | 1,796,101 | 17,266,093 | -0.31% |
| 2024-01-12 | 9.75 | 9.80 | 9.61 | 9.63 | 9.47 | qfq | 2,086,900 | 20,263,892 | -0.82% |
| 2024-01-11 | 9.63 | 9.76 | 9.53 | 9.71 | 9.55 | qfq | 2,871,700 | 27,712,815 | 0.73% |
| 2024-01-10 | 9.59 | 9.76 | 9.46 | 9.64 | 9.48 | qfq | 3,262,500 | 31,415,407 | 0.52% |
| 2024-01-09 | 9.48 | 9.68 | 9.44 | 9.59 | 9.43 | qfq | 2,678,400 | 25,612,741 | 1.80% |
| 2024-01-08 | 9.58 | 9.63 | 9.40 | 9.42 | 9.26 | qfq | 1,993,900 | 18,926,247 | -2.18% |
| 2024-01-05 | 9.62 | 9.87 | 9.56 | 9.63 | 9.47 | qfq | 2,801,100 | 27,156,846 | -0.41% |
| 2024-01-04 | 9.68 | 9.82 | 9.62 | 9.67 | 9.51 | qfq | 2,492,900 | 24,198,964 | -0.31% |
| 2024-01-03 | 9.70 | 9.87 | 9.64 | 9.70 | 9.54 | qfq | 3,693,700 | 35,980,888 | 0.31% |
| 2024-01-02 | 9.60 | 9.74 | 9.43 | 9.67 | 9.51 | qfq | 3,897,900 | 37,730,032 | 0.73% |
| 2023-12-29 | 9.52 | 9.62 | 9.36 | 9.60 | 9.44 | qfq | 3,755,100 | 35,770,406 | 0.63% |
| 2023-12-28 | 9.28 | 9.54 | 9.23 | 9.54 | 9.38 | qfq | 5,417,900 | 51,085,783 | 4.03% |
| 2023-12-27 | 9.11 | 9.20 | 8.83 | 9.17 | 9.02 | qfq | 2,389,700 | 21,675,621 | 0.66% |
| 2023-12-26 | 9.22 | 9.32 | 9.07 | 9.11 | 8.96 | qfq | 2,351,700 | 21,548,690 | -1.19% |
| 2023-12-25 | 9.18 | 9.28 | 9.12 | 9.22 | 9.07 | qfq | 2,732,500 | 25,138,911 | 0.44% |
| 2023-12-22 | 9.40 | 9.42 | 9.10 | 9.18 | 9.03 | qfq | 3,494,641 | 32,199,748 | -2.55% |
| 2023-12-21 | 9.40 | 9.52 | 9.11 | 9.42 | 9.26 | qfq | 4,964,781 | 46,384,517 | -0.95% |
| 2023-12-20 | 9.15 | 9.78 | 9.05 | 9.51 | 9.35 | qfq | 9,780,051 | 92,863,019 | 3.59% |
| 2023-12-19 | 9.32 | 9.37 | 8.61 | 9.18 | 9.03 | qfq | 9,271,300 | 83,622,668 | -2.13% |
| 2023-12-18 | 9.51 | 9.65 | 9.35 | 9.38 | 9.23 | qfq | 7,293,431 | 68,803,212 | -2.39% |
| 2023-12-15 | 9.75 | 9.79 | 9.48 | 9.61 | 9.45 | qfq | 9,116,300 | 87,334,690 | -0.93% |
| 2023-12-14 | 10.38 | 10.50 | 9.70 | 9.70 | 9.54 | qfq | 19,156,208 | 189,761,370 | -2.12% |
| 2023-12-13 | 9.02 | 9.91 | 8.94 | 9.91 | 9.75 | qfq | 7,045,198 | 68,395,020 | 9.99% |
| 2023-12-12 | 9.06 | 9.09 | 8.90 | 9.01 | 8.86 | qfq | 1,229,000 | 11,036,440 | -0.55% |
| 2023-12-11 | 8.90 | 9.09 | 8.83 | 9.06 | 8.91 | qfq | 2,081,406 | 18,735,914 | 1.57% |
| 2023-12-08 | 9.11 | 9.18 | 8.91 | 8.92 | 8.77 | qfq | 1,595,000 | 14,403,663 | -2.73% |
| 2023-12-07 | 9.28 | 9.28 | 9.10 | 9.17 | 9.02 | qfq | 1,534,300 | 14,076,196 | -0.97% |
| 2023-12-06 | 9.08 | 9.37 | 8.91 | 9.26 | 9.11 | qfq | 2,437,300 | 22,525,225 | 2.43% |
| 2023-12-05 | 9.18 | 9.20 | 9.03 | 9.04 | 8.89 | qfq | 1,157,900 | 10,539,091 | -1.63% |
| 2023-12-04 | 9.20 | 9.28 | 9.16 | 9.19 | 9.04 | qfq | 1,536,000 | 14,155,285 | 0.11% |
| 2023-12-01 | 9.17 | 9.24 | 9.12 | 9.18 | 9.03 | qfq | 1,327,915 | 12,180,773 | 0.11% |
| 2023-11-30 | 9.24 | 9.24 | 9.09 | 9.17 | 9.02 | qfq | 1,349,700 | 12,339,534 | -0.54% |
| 2023-11-29 | 9.28 | 9.30 | 9.20 | 9.22 | 9.07 | qfq | 1,314,410 | 12,148,559 | -0.43% |
| 2023-11-28 | 9.18 | 9.27 | 9.16 | 9.26 | 9.11 | qfq | 1,316,200 | 12,145,633 | 0.76% |
| 2023-11-27 | 9.13 | 9.25 | 9.13 | 9.19 | 9.04 | qfq | 1,571,000 | 14,446,550 | 0.66% |
| 2023-11-24 | 9.26 | 9.26 | 9.10 | 9.13 | 8.98 | qfq | 1,347,010 | 12,327,250 | -1.19% |
| 2023-11-23 | 9.14 | 9.28 | 9.14 | 9.24 | 9.09 | qfq | 1,467,500 | 13,532,715 | 0.87% |
| 2023-11-22 | 9.21 | 9.28 | 9.15 | 9.16 | 9.01 | qfq | 1,654,800 | 15,234,423 | -0.97% |
| 2023-11-21 | 9.21 | 9.32 | 9.21 | 9.25 | 9.10 | qfq | 2,227,800 | 20,660,191 | -0.32% |
| 2023-11-20 | 9.30 | 9.33 | 9.17 | 9.28 | 9.13 | qfq | 2,078,000 | 19,249,545 | -0.22% |
| 2023-11-17 | 9.22 | 9.30 | 9.08 | 9.30 | 9.15 | qfq | 2,362,400 | 21,804,662 | 1.42% |
| 2023-11-16 | 9.35 | 9.35 | 9.06 | 9.17 | 9.02 | qfq | 3,941,086 | 36,129,357 | -1.61% |
| 2023-11-15 | 9.19 | 9.80 | 9.12 | 9.32 | 9.17 | qfq | 6,996,085 | 65,661,441 | 1.86% |
| 2023-11-14 | 9.27 | 9.27 | 9.03 | 9.15 | 9.00 | qfq | 1,553,151 | 14,181,375 | -0.97% |
| 2023-11-13 | 9.16 | 9.30 | 9.08 | 9.24 | 9.09 | qfq | 1,983,600 | 18,320,183 | 0.87% |
| 2023-11-10 | 9.10 | 9.18 | 9.06 | 9.16 | 9.01 | qfq | 1,025,910 | 9,369,289 | 0.77% |
| 2023-11-09 | 9.11 | 9.28 | 9.08 | 9.09 | 8.94 | qfq | 1,592,928 | 14,583,414 | -0.55% |
| 2023-11-08 | 9.21 | 9.26 | 9.11 | 9.14 | 8.99 | qfq | 842,060 | 7,706,698 | -1.08% |
| 2023-11-07 | 9.13 | 9.25 | 9.09 | 9.24 | 9.09 | qfq | 1,495,995 | 13,731,678 | 0.76% |
| 2023-11-06 | 9.24 | 9.24 | 9.12 | 9.17 | 9.02 | qfq | 1,152,800 | 10,555,748 | 0.22% |
| 2023-11-03 | 9.16 | 9.23 | 9.13 | 9.15 | 9.00 | qfq | 1,242,300 | 11,390,229 | 0.00% |
| 2023-11-02 | 9.25 | 9.26 | 9.08 | 9.15 | 9.00 | qfq | 1,396,785 | 12,768,121 | -0.97% |
| 2023-11-01 | 9.02 | 9.25 | 9.02 | 9.24 | 9.09 | qfq | 2,025,700 | 18,605,917 | 1.54% |
| 2023-10-31 | 8.99 | 9.14 | 8.95 | 9.10 | 8.95 | qfq | 1,755,203 | 15,925,048 | 1.00% |
| 2023-10-30 | 8.85 | 9.09 | 8.85 | 9.01 | 8.86 | qfq | 1,670,900 | 15,055,110 | 1.69% |
| 2023-10-27 | 8.66 | 8.93 | 8.57 | 8.86 | 8.71 | qfq | 1,591,101 | 13,998,462 | 2.31% |
| 2023-10-26 | 8.58 | 8.68 | 8.52 | 8.66 | 8.52 | qfq | 935,500 | 8,027,074 | -0.23% |
| 2023-10-25 | 8.56 | 8.68 | 8.54 | 8.68 | 8.54 | qfq | 853,401 | 7,373,110 | 1.28% |
| 2023-10-24 | 8.24 | 8.58 | 8.24 | 8.57 | 8.43 | qfq | 1,476,900 | 12,489,220 | 4.77% |
| 2023-10-23 | 8.46 | 8.49 | 8.13 | 8.18 | 8.04 | qfq | 1,106,800 | 9,137,794 | -3.31% |
| 2023-10-20 | 8.58 | 8.59 | 8.32 | 8.46 | 8.32 | qfq | 834,900 | 7,088,876 | -0.59% |
| 2023-10-19 | 8.53 | 8.67 | 8.46 | 8.51 | 8.37 | qfq | 652,602 | 5,586,816 | -0.47% |
| 2023-10-18 | 8.79 | 8.79 | 8.53 | 8.55 | 8.41 | qfq | 715,800 | 6,141,411 | -1.84% |
| 2023-10-17 | 8.69 | 8.74 | 8.61 | 8.71 | 8.57 | qfq | 736,300 | 6,389,107 | 0.69% |
| 2023-10-16 | 8.60 | 8.75 | 8.60 | 8.65 | 8.51 | qfq | 1,248,500 | 10,799,650 | -0.23% |
| 2023-10-13 | 8.92 | 8.93 | 8.55 | 8.67 | 8.53 | qfq | 1,894,500 | 16,420,722 | -3.45% |
| 2023-10-12 | 8.88 | 8.99 | 8.80 | 8.98 | 8.83 | qfq | 1,351,602 | 12,032,515 | 1.70% |
| 2023-10-11 | 8.89 | 8.93 | 8.80 | 8.83 | 8.68 | qfq | 813,600 | 7,201,088 | -0.34% |
| 2023-10-10 | 8.87 | 8.99 | 8.80 | 8.86 | 8.71 | qfq | 1,199,800 | 10,670,597 | 0.34% |
| 2023-10-09 | 8.99 | 8.99 | 8.79 | 8.83 | 8.68 | qfq | 1,399,920 | 12,400,938 | -1.78% |
| 2023-09-28 | 8.92 | 9.00 | 8.89 | 8.99 | 8.84 | qfq | 829,800 | 7,435,426 | 1.24% |
| 2023-09-27 | 8.86 | 8.92 | 8.74 | 8.88 | 8.73 | qfq | 746,900 | 6,629,423 | 0.34% |
| 2023-09-26 | 9.00 | 9.04 | 8.85 | 8.85 | 8.70 | qfq | 679,400 | 6,056,944 | -1.88% |
| 2023-09-25 | 9.09 | 9.09 | 8.98 | 9.02 | 8.87 | qfq | 910,119 | 8,221,399 | -0.11% |
| 2023-09-22 | 8.93 | 9.07 | 8.91 | 9.03 | 8.88 | qfq | 939,000 | 8,461,923 | 0.11% |
| 2023-09-21 | 9.05 | 9.09 | 8.97 | 9.02 | 8.87 | qfq | 819,410 | 7,394,760 | -0.77% |
| 2023-09-20 | 9.03 | 9.18 | 9.03 | 9.09 | 8.94 | qfq | 951,300 | 8,683,508 | -0.11% |
| 2023-09-19 | 9.19 | 9.20 | 9.06 | 9.10 | 8.95 | qfq | 1,020,301 | 9,307,666 | -0.87% |
| 2023-09-18 | 9.09 | 9.22 | 9.05 | 9.18 | 9.03 | qfq | 1,141,500 | 10,455,583 | 0.44% |
| 2023-09-15 | 9.13 | 9.21 | 9.01 | 9.14 | 8.99 | qfq | 1,357,000 | 12,396,019 | 0.66% |
| 2023-09-14 | 9.19 | 9.19 | 9.00 | 9.08 | 8.93 | qfq | 1,056,100 | 9,576,565 | -0.44% |
| 2023-09-13 | 9.23 | 9.26 | 9.06 | 9.12 | 8.97 | qfq | 1,170,500 | 10,692,549 | -0.44% |
| 2023-09-12 | 9.17 | 9.21 | 9.08 | 9.16 | 9.01 | qfq | 870,400 | 7,977,321 | -0.11% |
| 2023-09-11 | 9.05 | 9.20 | 9.01 | 9.17 | 9.02 | qfq | 1,034,700 | 9,465,584 | 0.77% |
| 2023-09-08 | 9.14 | 9.17 | 9.05 | 9.10 | 8.95 | qfq | 857,900 | 7,818,703 | -0.33% |
| 2023-09-07 | 9.26 | 9.26 | 9.12 | 9.13 | 8.98 | qfq | 1,072,700 | 9,845,000 | -0.65% |
| 2023-09-06 | 9.08 | 9.25 | 9.08 | 9.19 | 9.04 | qfq | 995,100 | 9,147,850 | 0.33% |
| 2023-09-05 | 9.19 | 9.19 | 9.07 | 9.16 | 9.01 | qfq | 919,591 | 8,411,971 | -0.33% |
| 2023-09-04 | 8.97 | 9.22 | 8.92 | 9.19 | 9.04 | qfq | 1,603,700 | 14,624,045 | 3.26% |
| 2023-09-01 | 8.92 | 8.96 | 8.80 | 8.90 | 8.75 | qfq | 932,900 | 8,305,368 | 0.11% |
| 2023-08-31 | 8.98 | 8.99 | 8.81 | 8.89 | 8.74 | qfq | 875,100 | 7,767,267 | -0.45% |
| 2023-08-30 | 8.93 | 9.02 | 8.85 | 8.93 | 8.78 | qfq | 1,100,000 | 9,839,923 | 0.90% |
| 2023-08-29 | 8.71 | 8.86 | 8.51 | 8.85 | 8.70 | qfq | 1,155,400 | 10,150,282 | 1.96% |
| 2023-08-28 | 9.05 | 9.05 | 8.61 | 8.68 | 8.54 | qfq | 1,478,000 | 12,991,742 | 2.12% |
| 2023-08-25 | 8.68 | 8.96 | 8.45 | 8.50 | 8.36 | qfq | 1,586,900 | 13,792,365 | -2.41% |
| 2023-08-24 | 8.74 | 8.77 | 8.52 | 8.71 | 8.57 | qfq | 1,041,710 | 9,007,935 | 0.93% |
| 2023-08-23 | 8.71 | 8.83 | 8.60 | 8.63 | 8.49 | qfq | 711,011 | 6,166,579 | -1.26% |
| 2023-08-22 | 8.85 | 8.92 | 8.59 | 8.74 | 8.60 | qfq | 776,318 | 6,784,332 | -1.02% |
| 2023-08-21 | 8.87 | 8.99 | 8.80 | 8.83 | 8.68 | qfq | 841,108 | 7,460,330 | -0.34% |
| 2023-08-18 | 8.97 | 9.04 | 8.81 | 8.86 | 8.71 | qfq | 759,508 | 6,800,304 | -0.67% |
| 2023-08-17 | 8.80 | 8.94 | 8.69 | 8.92 | 8.77 | qfq | 939,600 | 8,288,339 | 1.36% |
| 2023-08-16 | 8.86 | 8.90 | 8.79 | 8.80 | 8.65 | qfq | 615,200 | 5,443,368 | -1.12% |
| 2023-08-15 | 8.80 | 8.94 | 8.77 | 8.90 | 8.75 | qfq | 606,408 | 5,377,647 | 0.11% |
| 2023-08-14 | 8.89 | 8.93 | 8.75 | 8.89 | 8.74 | qfq | 919,300 | 8,130,768 | 0.23% |
| 2023-08-11 | 9.08 | 9.13 | 8.87 | 8.87 | 8.72 | qfq | 867,100 | 7,753,982 | -2.42% |
| 2023-08-10 | 9.03 | 9.10 | 8.96 | 9.09 | 8.94 | qfq | 600,403 | 5,442,192 | 0.55% |
| 2023-08-09 | 9.11 | 9.12 | 8.95 | 9.04 | 8.89 | qfq | 679,000 | 6,130,990 | -1.63% |
| 2023-08-08 | 9.12 | 9.20 | 9.04 | 9.19 | 9.04 | qfq | 770,500 | 7,023,597 | 0.66% |
| 2023-08-07 | 9.22 | 9.26 | 9.10 | 9.13 | 8.98 | qfq | 963,900 | 8,847,810 | -0.76% |
| 2023-08-04 | 9.30 | 9.33 | 9.18 | 9.20 | 9.05 | qfq | 1,060,501 | 9,801,465 | -0.86% |
| 2023-08-03 | 9.32 | 9.37 | 9.25 | 9.28 | 9.13 | qfq | 853,200 | 7,926,661 | -1.38% |
| 2023-08-02 | 9.44 | 9.47 | 9.35 | 9.41 | 9.25 | qfq | 1,070,100 | 10,058,012 | 0.43% |
| 2023-08-01 | 9.29 | 9.49 | 9.27 | 9.37 | 9.22 | qfq | 1,286,801 | 12,022,814 | 0.00% |
| 2023-07-31 | 9.40 | 9.47 | 9.26 | 9.37 | 9.22 | qfq | 1,735,999 | 16,325,016 | -0.11% |
| 2023-07-28 | 9.32 | 9.40 | 9.18 | 9.38 | 9.23 | qfq | 1,197,600 | 11,158,897 | 0.64% |
| 2023-07-27 | 9.25 | 9.37 | 9.22 | 9.32 | 9.17 | qfq | 911,800 | 8,490,672 | 0.22% |
| 2023-07-26 | 9.38 | 9.38 | 9.22 | 9.30 | 9.15 | qfq | 860,900 | 8,000,687 | -0.43% |
| 2023-07-25 | 9.07 | 9.35 | 9.07 | 9.34 | 9.19 | qfq | 1,665,501 | 15,430,997 | 3.66% |
| 2023-07-24 | 9.10 | 9.11 | 8.95 | 9.01 | 8.86 | qfq | 798,300 | 7,195,207 | -0.66% |
| 2023-07-21 | 9.02 | 9.12 | 9.02 | 9.07 | 8.92 | qfq | 527,800 | 4,787,699 | -0.11% |
| 2023-07-20 | 9.27 | 9.27 | 9.08 | 9.08 | 8.93 | qfq | 1,223,200 | 11,208,868 | -1.09% |
| 2023-07-19 | 9.24 | 9.34 | 9.16 | 9.18 | 9.03 | qfq | 820,700 | 7,558,073 | -1.18% |
| 2023-07-18 | 9.32 | 9.36 | 9.19 | 9.29 | 9.14 | qfq | 1,155,200 | 10,700,577 | 0.87% |
| 2023-07-17 | 9.29 | 9.29 | 9.07 | 9.21 | 9.06 | qfq | 1,358,600 | 12,485,554 | -0.86% |