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
九牧王601566.SH
最近收盘价7.952026-07-17
最近交易日2026-07-17
成交量（股）8,331,700
成交额（元）67,499,119
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-27 | 2026-06-04 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-30 | 2025-06-09 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-29 | 2024-06-06 | cash_dividend | 0.3 | — | — | — | 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 | 8.28 | 8.41 | 7.90 | 7.95 | 7.95 | qfq | 8,331,700 | 67,499,119 | -4.45% |
| 2026-07-16 | 8.22 | 8.39 | 8.10 | 8.32 | 8.32 | qfq | 6,077,600 | 50,431,015 | 0.73% |
| 2026-07-15 | 8.19 | 8.38 | 8.16 | 8.26 | 8.26 | qfq | 6,918,687 | 57,328,580 | 0.00% |
| 2026-07-14 | 8.12 | 8.29 | 8.05 | 8.26 | 8.26 | qfq | 4,986,982 | 40,934,805 | 1.60% |
| 2026-07-13 | 8.32 | 8.35 | 8.09 | 8.13 | 8.13 | qfq | 4,992,125 | 40,766,625 | -1.69% |
| 2026-07-10 | 8.23 | 8.40 | 8.14 | 8.27 | 8.27 | qfq | 5,990,457 | 49,808,741 | 0.12% |
| 2026-07-09 | 8.40 | 8.40 | 8.12 | 8.26 | 8.26 | qfq | 6,124,800 | 50,419,133 | -1.20% |
| 2026-07-08 | 8.41 | 8.47 | 8.30 | 8.36 | 8.36 | qfq | 5,014,300 | 41,951,457 | -0.71% |
| 2026-07-07 | 8.75 | 8.77 | 8.41 | 8.42 | 8.42 | qfq | 7,575,314 | 64,371,750 | -3.77% |
| 2026-07-06 | 8.70 | 8.86 | 8.59 | 8.75 | 8.75 | qfq | 7,052,200 | 61,633,272 | 0.57% |
| 2026-07-03 | 8.68 | 8.78 | 8.52 | 8.70 | 8.70 | qfq | 10,362,296 | 89,569,253 | 0.23% |
| 2026-07-02 | 8.30 | 8.80 | 8.25 | 8.68 | 8.68 | qfq | 16,418,569 | 141,475,678 | 4.83% |
| 2026-07-01 | 8.19 | 8.35 | 8.06 | 8.28 | 8.28 | qfq | 8,635,800 | 70,885,337 | 1.85% |
| 2026-06-30 | 8.04 | 8.20 | 7.99 | 8.13 | 8.13 | qfq | 7,532,300 | 60,948,762 | 0.12% |
| 2026-06-29 | 7.94 | 8.14 | 7.75 | 8.12 | 8.12 | qfq | 9,898,041 | 79,136,040 | 2.14% |
| 2026-06-26 | 8.21 | 8.21 | 7.91 | 7.95 | 7.95 | qfq | 8,698,161 | 69,588,694 | -3.28% |
| 2026-06-25 | 8.44 | 8.44 | 8.18 | 8.22 | 8.22 | qfq | 8,302,123 | 68,549,638 | -2.72% |
| 2026-06-24 | 8.80 | 8.84 | 8.37 | 8.45 | 8.45 | qfq | 12,464,236 | 105,649,953 | -3.98% |
| 2026-06-23 | 8.74 | 9.00 | 8.69 | 8.80 | 8.80 | qfq | 10,551,890 | 93,479,498 | 0.34% |
| 2026-06-22 | 8.99 | 8.99 | 8.57 | 8.77 | 8.77 | qfq | 13,312,500 | 115,874,545 | -2.01% |
| 2026-06-18 | 9.21 | 9.35 | 8.92 | 8.95 | 8.95 | qfq | 11,053,095 | 100,233,532 | -3.14% |
| 2026-06-17 | 9.56 | 9.59 | 9.21 | 9.24 | 9.24 | qfq | 11,638,700 | 108,581,282 | -4.25% |
| 2026-06-16 | 9.68 | 9.69 | 9.49 | 9.65 | 9.65 | qfq | 8,096,300 | 77,560,833 | 0.31% |
| 2026-06-15 | 9.75 | 9.90 | 9.58 | 9.62 | 9.62 | qfq | 11,322,346 | 109,605,546 | -1.23% |
| 2026-06-12 | 9.87 | 9.94 | 9.30 | 9.74 | 9.74 | qfq | 14,774,973 | 142,405,423 | -1.52% |
| 2026-06-11 | 10.14 | 10.19 | 9.61 | 9.89 | 9.89 | qfq | 12,113,000 | 118,860,291 | -3.42% |
| 2026-06-10 | 10.63 | 10.70 | 10.13 | 10.24 | 10.24 | qfq | 14,211,451 | 146,635,538 | -4.57% |
| 2026-06-09 | 11.00 | 11.07 | 10.66 | 10.73 | 10.73 | qfq | 11,707,347 | 126,487,072 | -1.74% |
| 2026-06-08 | 11.05 | 11.74 | 10.76 | 10.92 | 10.92 | qfq | 16,926,200 | 189,099,942 | -2.41% |
| 2026-06-05 | 11.00 | 11.39 | 10.81 | 11.19 | 11.19 | qfq | 17,813,812 | 199,024,877 | 0.99% |
| 2026-06-04 | 11.45 | 11.50 | 10.95 | 11.08 | 11.08 | qfq | 18,364,845 | 205,717,299 | -8.88% |
| 2026-06-03 | 12.28 | 12.44 | 11.87 | 12.16 | 11.66 | qfq | 20,547,732 | 248,830,236 | -0.98% |
| 2026-06-02 | 12.60 | 12.85 | 12.15 | 12.28 | 11.78 | qfq | 26,462,214 | 326,867,151 | -3.61% |
| 2026-06-01 | 11.94 | 13.00 | 11.81 | 12.74 | 12.22 | qfq | 42,156,737 | 533,640,345 | 5.64% |
| 2026-05-29 | 10.99 | 12.06 | 10.56 | 12.06 | 11.56 | qfq | 33,908,707 | 399,127,356 | 10.04% |
| 2026-05-28 | 11.68 | 11.85 | 10.93 | 10.96 | 10.51 | qfq | 30,688,161 | 344,626,207 | -9.72% |
| 2026-05-27 | 13.12 | 13.14 | 11.86 | 12.14 | 11.64 | qfq | 34,579,182 | 434,226,640 | -7.89% |
| 2026-05-26 | 12.46 | 13.26 | 12.41 | 13.18 | 12.64 | qfq | 33,574,207 | 435,278,813 | 3.78% |
| 2026-05-25 | 12.13 | 13.33 | 11.93 | 12.70 | 12.18 | qfq | 38,803,812 | 488,665,634 | 4.79% |
| 2026-05-22 | 12.05 | 12.18 | 11.80 | 12.12 | 11.62 | qfq | 22,154,361 | 265,707,336 | 0.58% |
| 2026-05-21 | 11.98 | 12.19 | 11.71 | 12.05 | 11.55 | qfq | 29,252,678 | 349,840,239 | 0.58% |
| 2026-05-20 | 11.39 | 12.00 | 11.28 | 11.98 | 11.49 | qfq | 31,791,239 | 375,883,301 | 5.18% |
| 2026-05-19 | 11.44 | 11.74 | 11.23 | 11.39 | 10.92 | qfq | 17,507,575 | 200,538,766 | -0.61% |
| 2026-05-18 | 11.40 | 11.85 | 11.40 | 11.46 | 10.99 | qfq | 21,546,678 | 248,999,099 | 0.53% |
| 2026-05-15 | 10.97 | 11.62 | 10.80 | 11.40 | 10.93 | qfq | 26,820,178 | 304,112,740 | 3.45% |
| 2026-05-14 | 11.20 | 11.32 | 11.02 | 11.02 | 10.57 | qfq | 14,061,608 | 156,600,820 | -1.69% |
| 2026-05-13 | 11.03 | 11.37 | 10.99 | 11.21 | 10.75 | qfq | 17,609,871 | 196,942,721 | 1.82% |
| 2026-05-12 | 10.87 | 11.18 | 10.79 | 11.01 | 10.56 | qfq | 13,801,191 | 151,637,633 | 1.38% |
| 2026-05-11 | 10.99 | 10.99 | 10.77 | 10.86 | 10.41 | qfq | 7,238,200 | 78,446,099 | -0.91% |
| 2026-05-08 | 10.77 | 10.98 | 10.76 | 10.96 | 10.51 | qfq | 7,509,465 | 82,079,015 | 1.29% |
| 2026-05-07 | 10.80 | 10.89 | 10.78 | 10.82 | 10.38 | qfq | 5,050,700 | 54,671,953 | -0.28% |
| 2026-05-06 | 10.88 | 10.93 | 10.75 | 10.85 | 10.40 | qfq | 6,343,600 | 68,716,296 | -0.09% |
| 2026-04-30 | 10.82 | 10.94 | 10.81 | 10.86 | 10.41 | qfq | 6,165,300 | 67,028,015 | 0.37% |
| 2026-04-29 | 10.68 | 10.87 | 10.68 | 10.82 | 10.38 | qfq | 5,551,900 | 60,131,589 | 0.46% |
| 2026-04-28 | 10.79 | 10.91 | 10.68 | 10.77 | 10.33 | qfq | 6,950,170 | 74,903,656 | -1.46% |
| 2026-04-27 | 10.63 | 10.97 | 10.39 | 10.93 | 10.48 | qfq | 13,269,385 | 142,559,605 | 1.96% |
| 2026-04-24 | 10.52 | 10.80 | 10.51 | 10.72 | 10.28 | qfq | 8,604,508 | 91,827,287 | 1.90% |
| 2026-04-23 | 10.57 | 10.63 | 10.46 | 10.52 | 10.09 | qfq | 5,730,677 | 60,342,345 | -1.13% |
| 2026-04-22 | 10.88 | 10.90 | 10.53 | 10.64 | 10.20 | qfq | 9,560,742 | 101,785,211 | -2.47% |
| 2026-04-21 | 10.80 | 10.95 | 10.79 | 10.91 | 10.46 | qfq | 6,155,088 | 66,914,822 | 0.83% |
| 2026-04-20 | 10.69 | 10.84 | 10.65 | 10.82 | 10.38 | qfq | 5,257,980 | 56,735,557 | 1.31% |
| 2026-04-17 | 10.77 | 10.78 | 10.61 | 10.68 | 10.24 | qfq | 4,554,695 | 48,599,095 | -0.74% |
| 2026-04-16 | 10.71 | 10.80 | 10.66 | 10.76 | 10.32 | qfq | 4,362,200 | 46,831,080 | 0.47% |
| 2026-04-15 | 10.80 | 10.80 | 10.70 | 10.71 | 10.27 | qfq | 3,561,034 | 38,272,984 | -0.09% |
| 2026-04-14 | 10.77 | 10.79 | 10.63 | 10.72 | 10.28 | qfq | 4,017,988 | 42,955,075 | -0.28% |
| 2026-04-13 | 10.68 | 10.84 | 10.65 | 10.75 | 10.31 | qfq | 3,803,800 | 40,853,421 | 0.66% |
| 2026-04-10 | 10.63 | 10.76 | 10.63 | 10.68 | 10.24 | qfq | 4,353,600 | 46,634,571 | 0.75% |
| 2026-04-09 | 10.79 | 10.79 | 10.58 | 10.60 | 10.16 | qfq | 4,282,200 | 45,525,095 | -1.76% |
| 2026-04-08 | 10.65 | 10.82 | 10.65 | 10.79 | 10.35 | qfq | 5,880,906 | 63,315,272 | 2.27% |
| 2026-04-07 | 10.42 | 10.57 | 10.37 | 10.55 | 10.12 | qfq | 3,819,600 | 40,115,999 | 1.25% |
| 2026-04-03 | 10.69 | 10.69 | 10.41 | 10.42 | 9.99 | qfq | 4,481,351 | 47,017,418 | -2.53% |
| 2026-04-02 | 10.74 | 10.82 | 10.64 | 10.69 | 10.25 | qfq | 3,997,460 | 42,790,559 | -1.02% |
| 2026-04-01 | 10.85 | 10.90 | 10.67 | 10.80 | 10.36 | qfq | 6,104,881 | 65,698,899 | 0.47% |
| 2026-03-31 | 10.77 | 11.05 | 10.75 | 10.75 | 10.31 | qfq | 8,394,200 | 91,536,646 | -0.56% |
| 2026-03-30 | 10.47 | 10.84 | 10.47 | 10.81 | 10.37 | qfq | 5,783,135 | 61,886,422 | 1.98% |
| 2026-03-27 | 10.45 | 10.61 | 10.39 | 10.60 | 10.16 | qfq | 4,233,272 | 44,628,059 | 1.15% |
| 2026-03-26 | 10.60 | 10.73 | 10.45 | 10.48 | 10.05 | qfq | 4,748,900 | 50,171,037 | -1.78% |
| 2026-03-25 | 10.48 | 10.67 | 10.40 | 10.67 | 10.23 | qfq | 6,234,400 | 65,895,676 | 2.11% |
| 2026-03-24 | 10.27 | 10.46 | 10.16 | 10.45 | 10.02 | qfq | 9,022,299 | 93,056,258 | 3.77% |
| 2026-03-23 | 10.34 | 10.44 | 10.04 | 10.07 | 9.66 | qfq | 8,476,200 | 86,735,867 | -4.37% |
| 2026-03-20 | 10.79 | 10.81 | 10.53 | 10.53 | 10.10 | qfq | 4,894,200 | 52,281,480 | -1.86% |
| 2026-03-19 | 10.89 | 10.94 | 10.68 | 10.73 | 10.29 | qfq | 4,871,201 | 52,536,554 | -2.28% |
| 2026-03-18 | 10.88 | 10.98 | 10.78 | 10.98 | 10.53 | qfq | 5,199,500 | 56,508,708 | 1.01% |
| 2026-03-17 | 10.99 | 11.09 | 10.85 | 10.87 | 10.42 | qfq | 6,128,602 | 67,315,421 | -1.00% |
| 2026-03-16 | 10.90 | 11.04 | 10.86 | 10.98 | 10.53 | qfq | 3,914,800 | 42,859,451 | 0.73% |
| 2026-03-13 | 10.95 | 11.09 | 10.89 | 10.90 | 10.45 | qfq | 4,638,573 | 50,904,246 | -0.46% |
| 2026-03-12 | 11.08 | 11.11 | 10.94 | 10.95 | 10.50 | qfq | 4,328,105 | 47,626,240 | -1.26% |
| 2026-03-11 | 11.15 | 11.16 | 11.04 | 11.09 | 10.63 | qfq | 4,259,203 | 47,183,806 | -0.54% |
| 2026-03-10 | 11.05 | 11.15 | 11.03 | 11.15 | 10.69 | qfq | 5,365,072 | 59,579,992 | 1.46% |
| 2026-03-09 | 11.00 | 11.10 | 10.88 | 10.99 | 10.54 | qfq | 6,166,632 | 67,622,413 | -1.43% |
| 2026-03-06 | 10.99 | 11.16 | 10.93 | 11.15 | 10.69 | qfq | 4,453,475 | 49,389,514 | 1.46% |
| 2026-03-05 | 11.05 | 11.09 | 10.96 | 10.99 | 10.54 | qfq | 4,988,559 | 54,983,337 | 0.46% |
| 2026-03-04 | 10.94 | 11.04 | 10.80 | 10.94 | 10.49 | qfq | 6,247,457 | 68,287,324 | -0.55% |
| 2026-03-03 | 11.26 | 11.35 | 10.98 | 11.00 | 10.55 | qfq | 8,671,560 | 96,625,117 | -2.57% |
| 2026-03-02 | 11.38 | 11.40 | 11.18 | 11.29 | 10.83 | qfq | 10,230,304 | 115,402,475 | -2.50% |
| 2026-02-27 | 11.53 | 11.60 | 11.51 | 11.58 | 11.10 | qfq | 6,160,598 | 71,167,334 | 0.26% |
| 2026-02-26 | 11.72 | 11.73 | 11.53 | 11.55 | 11.08 | qfq | 7,347,231 | 85,089,023 | -1.28% |
| 2026-02-25 | 11.64 | 11.73 | 11.63 | 11.70 | 11.22 | qfq | 7,836,471 | 91,511,746 | 0.69% |
| 2026-02-24 | 11.59 | 11.62 | 11.50 | 11.62 | 11.14 | qfq | 7,275,631 | 84,149,522 | 1.04% |
| 2026-02-13 | 11.62 | 11.67 | 11.50 | 11.50 | 11.03 | qfq | 7,052,465 | 81,756,183 | -0.78% |
| 2026-02-12 | 11.81 | 11.83 | 11.57 | 11.59 | 11.11 | qfq | 11,671,004 | 135,852,718 | -2.11% |
| 2026-02-11 | 12.03 | 12.07 | 11.80 | 11.84 | 11.35 | qfq | 13,448,073 | 159,872,541 | -1.82% |
| 2026-02-10 | 12.18 | 12.22 | 12.05 | 12.06 | 11.56 | qfq | 13,935,071 | 168,377,482 | -1.63% |
| 2026-02-09 | 12.41 | 12.50 | 12.16 | 12.26 | 11.76 | qfq | 21,695,318 | 266,054,742 | -1.68% |
| 2026-02-06 | 12.61 | 12.83 | 12.41 | 12.47 | 11.96 | qfq | 31,621,856 | 396,589,447 | -4.81% |
| 2026-02-05 | 12.38 | 13.18 | 12.32 | 13.10 | 12.56 | qfq | 45,351,161 | 581,374,859 | 5.65% |
| 2026-02-04 | 12.26 | 12.41 | 12.25 | 12.40 | 11.89 | qfq | 9,113,900 | 112,478,283 | 0.81% |
| 2026-02-03 | 12.10 | 12.32 | 12.07 | 12.30 | 11.79 | qfq | 11,521,638 | 140,697,762 | 2.33% |
| 2026-02-02 | 12.22 | 12.43 | 12.01 | 12.02 | 11.53 | qfq | 11,957,279 | 145,966,432 | -2.28% |
| 2026-01-30 | 12.26 | 12.37 | 12.03 | 12.30 | 11.79 | qfq | 15,013,342 | 183,481,273 | 0.82% |
| 2026-01-29 | 12.01 | 12.28 | 12.00 | 12.20 | 11.70 | qfq | 10,193,781 | 124,109,699 | 0.74% |
| 2026-01-28 | 12.18 | 12.28 | 12.05 | 12.11 | 11.61 | qfq | 9,300,485 | 112,839,840 | -0.66% |
| 2026-01-27 | 12.23 | 12.33 | 12.00 | 12.19 | 11.69 | qfq | 11,560,131 | 140,172,520 | -0.65% |
| 2026-01-26 | 12.63 | 12.65 | 12.18 | 12.27 | 11.77 | qfq | 14,547,380 | 179,467,256 | -3.08% |
| 2026-01-23 | 12.42 | 12.69 | 12.38 | 12.66 | 12.14 | qfq | 13,417,477 | 168,524,237 | 2.01% |
| 2026-01-22 | 12.36 | 12.44 | 12.30 | 12.41 | 11.90 | qfq | 9,467,124 | 117,079,729 | 0.73% |
| 2026-01-21 | 12.36 | 12.39 | 12.15 | 12.32 | 11.81 | qfq | 9,759,784 | 119,943,418 | -0.40% |
| 2026-01-20 | 12.53 | 12.54 | 12.25 | 12.37 | 11.86 | qfq | 11,989,993 | 148,214,905 | -1.51% |
| 2026-01-19 | 12.43 | 12.59 | 12.36 | 12.56 | 12.04 | qfq | 10,301,441 | 128,667,137 | 1.21% |
| 2026-01-16 | 12.49 | 12.54 | 12.35 | 12.41 | 11.90 | qfq | 12,310,882 | 153,051,468 | -0.40% |
| 2026-01-15 | 12.92 | 12.93 | 12.37 | 12.46 | 11.95 | qfq | 21,586,046 | 271,256,434 | -3.41% |
| 2026-01-14 | 12.85 | 13.14 | 12.71 | 12.90 | 12.37 | qfq | 21,070,928 | 272,308,058 | 0.23% |
| 2026-01-13 | 13.42 | 13.45 | 12.85 | 12.87 | 12.34 | qfq | 30,917,976 | 406,183,027 | -4.53% |
| 2026-01-12 | 13.63 | 13.68 | 13.42 | 13.48 | 12.93 | qfq | 33,963,078 | 459,156,372 | -1.53% |
| 2026-01-09 | 13.49 | 13.83 | 13.32 | 13.69 | 13.13 | qfq | 36,873,250 | 500,093,070 | 1.48% |
| 2026-01-08 | 13.40 | 13.71 | 13.30 | 13.49 | 12.94 | qfq | 30,092,855 | 404,635,611 | -0.52% |
| 2026-01-07 | 13.26 | 13.76 | 13.13 | 13.56 | 13.00 | qfq | 31,662,602 | 426,352,950 | 1.57% |
| 2026-01-06 | 13.05 | 13.52 | 13.01 | 13.35 | 12.80 | qfq | 32,675,922 | 434,456,674 | 1.68% |
| 2026-01-05 | 13.11 | 13.23 | 13.02 | 13.13 | 12.59 | qfq | 23,276,600 | 305,597,158 | 0.15% |
| 2025-12-31 | 13.74 | 13.76 | 13.11 | 13.11 | 12.57 | qfq | 32,450,704 | 431,470,309 | -4.86% |
| 2025-12-30 | 13.75 | 14.18 | 13.54 | 13.78 | 13.21 | qfq | 33,923,159 | 469,443,816 | -1.57% |
| 2025-12-29 | 14.62 | 14.69 | 14.00 | 14.00 | 13.42 | qfq | 41,423,432 | 587,308,362 | -5.41% |
| 2025-12-26 | 14.80 | 15.14 | 14.25 | 14.80 | 14.19 | qfq | 58,344,313 | 852,196,253 | -0.74% |
| 2025-12-25 | 15.13 | 15.59 | 14.80 | 14.91 | 14.30 | qfq | 57,850,689 | 870,937,434 | -3.56% |
| 2025-12-24 | 14.80 | 15.81 | 14.58 | 15.46 | 14.82 | qfq | 65,444,714 | 1,004,204,284 | 0.72% |
| 2025-12-23 | 15.99 | 16.87 | 15.00 | 15.35 | 14.72 | qfq | 84,730,774 | 1,325,287,118 | -6.63% |
| 2025-12-22 | 18.00 | 18.68 | 16.00 | 16.44 | 15.76 | qfq | 120,220,180 | 2,090,716,829 | -3.18% |
| 2025-12-19 | 16.00 | 16.98 | 16.00 | 16.98 | 16.28 | qfq | 33,631,305 | 559,517,406 | 9.97% |
| 2025-12-18 | 14.30 | 15.44 | 13.67 | 15.44 | 14.81 | qfq | 85,077,617 | 1,273,329,510 | 9.97% |
| 2025-12-17 | 15.02 | 15.09 | 13.86 | 14.04 | 13.46 | qfq | 84,416,783 | 1,206,376,979 | -6.59% |
| 2025-12-16 | 13.44 | 15.03 | 13.38 | 15.03 | 14.41 | qfq | 40,708,014 | 601,958,423 | 10.03% |
| 2025-12-15 | 15.04 | 15.48 | 13.60 | 13.66 | 13.10 | qfq | 96,319,834 | 1,369,839,832 | -9.12% |
| 2025-12-12 | 13.70 | 15.03 | 13.33 | 15.03 | 14.41 | qfq | 85,738,820 | 1,265,733,394 | 10.03% |
| 2025-12-11 | 14.15 | 14.24 | 13.28 | 13.66 | 13.10 | qfq | 53,300,661 | 722,804,362 | -5.20% |
| 2025-12-10 | 15.39 | 16.29 | 14.31 | 14.41 | 13.82 | qfq | 82,095,670 | 1,251,763,707 | -3.29% |
| 2025-12-09 | 14.00 | 15.31 | 13.00 | 14.90 | 14.29 | qfq | 87,047,833 | 1,250,065,538 | 7.04% |
| 2025-12-08 | 13.67 | 14.50 | 13.44 | 13.92 | 13.35 | qfq | 57,959,263 | 806,189,776 | 3.88% |
| 2025-12-05 | 12.70 | 13.83 | 12.39 | 13.40 | 12.85 | qfq | 48,979,238 | 645,003,233 | 0.22% |
| 2025-12-04 | 14.42 | 14.85 | 13.37 | 13.37 | 12.82 | qfq | 55,213,754 | 780,328,719 | -9.97% |
| 2025-12-03 | 13.69 | 15.29 | 13.46 | 14.85 | 14.24 | qfq | 67,053,288 | 972,691,632 | 5.17% |
| 2025-12-02 | 13.40 | 14.79 | 13.05 | 14.12 | 13.54 | qfq | 71,169,217 | 994,304,448 | 4.59% |
| 2025-12-01 | 13.17 | 13.84 | 12.90 | 13.50 | 12.94 | qfq | 48,525,628 | 645,129,261 | 0.60% |
| 2025-11-28 | 12.78 | 13.53 | 12.70 | 13.42 | 12.87 | qfq | 57,868,639 | 760,077,590 | 4.19% |
| 2025-11-27 | 12.88 | 13.07 | 12.55 | 12.88 | 12.35 | qfq | 53,623,275 | 682,752,721 | -1.68% |
| 2025-11-26 | 12.87 | 13.98 | 12.87 | 13.10 | 12.56 | qfq | 67,609,605 | 889,326,308 | -8.39% |
| 2025-11-25 | 15.30 | 15.66 | 14.30 | 14.30 | 13.71 | qfq | 82,507,302 | 1,232,467,098 | -4.09% |
| 2025-11-24 | 14.91 | 14.91 | 14.91 | 14.91 | 14.30 | qfq | 20,295,200 | 302,601,432 | -10.02% |
| 2025-11-21 | 16.57 | 16.74 | 16.57 | 16.57 | 15.89 | qfq | 10,630,393 | 176,152,701 | -9.99% |
| 2025-11-20 | 17.93 | 18.41 | 15.07 | 18.41 | 17.65 | qfq | 95,947,032 | 1,655,178,333 | 9.98% |
| 2025-11-19 | 15.83 | 16.74 | 14.41 | 16.74 | 16.05 | qfq | 73,360,457 | 1,199,283,322 | 9.99% |
| 2025-11-18 | 15.22 | 15.22 | 15.22 | 15.22 | 14.59 | qfq | 19,898,723 | 302,858,564 | 9.97% |
| 2025-11-17 | 13.84 | 13.84 | 12.96 | 13.84 | 13.27 | qfq | 20,186,247 | 277,603,126 | 10.02% |
| 2025-11-14 | 11.31 | 12.58 | 11.10 | 12.58 | 12.06 | qfq | 35,130,030 | 432,325,096 | 9.97% |
| 2025-11-13 | 11.00 | 11.44 | 10.92 | 11.44 | 10.97 | qfq | 54,169,661 | 605,483,650 | 10.00% |
| 2025-11-12 | 9.51 | 10.40 | 9.44 | 10.40 | 9.97 | qfq | 20,553,651 | 209,029,895 | 10.05% |
| 2025-11-11 | 9.38 | 9.52 | 9.31 | 9.45 | 9.06 | qfq | 6,476,800 | 60,834,705 | 0.32% |
| 2025-11-10 | 9.19 | 9.43 | 9.14 | 9.42 | 9.03 | qfq | 7,142,700 | 66,574,524 | 2.61% |
| 2025-11-07 | 9.17 | 9.26 | 9.13 | 9.18 | 8.80 | qfq | 4,831,100 | 44,444,563 | 0.11% |
| 2025-11-06 | 9.29 | 9.34 | 9.16 | 9.17 | 8.79 | qfq | 7,378,700 | 68,030,971 | -1.82% |
| 2025-11-05 | 9.25 | 9.47 | 9.22 | 9.34 | 8.96 | qfq | 8,870,200 | 83,110,181 | 0.00% |
| 2025-11-04 | 9.18 | 9.42 | 9.11 | 9.34 | 8.96 | qfq | 8,104,601 | 75,398,290 | 1.63% |
| 2025-11-03 | 9.24 | 9.30 | 9.12 | 9.19 | 8.81 | qfq | 6,268,351 | 57,654,285 | -0.43% |
| 2025-10-31 | 9.05 | 9.42 | 9.05 | 9.23 | 8.85 | qfq | 9,887,579 | 91,331,022 | 1.43% |
| 2025-10-30 | 9.18 | 9.36 | 9.08 | 9.10 | 8.73 | qfq | 10,009,252 | 91,945,551 | -0.87% |
| 2025-10-29 | 9.21 | 9.59 | 9.12 | 9.18 | 8.80 | qfq | 14,606,174 | 135,383,280 | 3.26% |
| 2025-10-28 | 8.84 | 8.93 | 8.82 | 8.89 | 8.52 | qfq | 3,130,951 | 27,782,472 | 0.34% |
| 2025-10-27 | 8.92 | 8.96 | 8.80 | 8.86 | 8.50 | qfq | 4,488,110 | 39,733,954 | -0.67% |
| 2025-10-24 | 9.16 | 9.16 | 8.89 | 8.92 | 8.55 | qfq | 5,514,730 | 49,424,334 | -2.62% |
| 2025-10-23 | 8.94 | 9.18 | 8.94 | 9.16 | 8.78 | qfq | 6,209,800 | 56,193,369 | 2.58% |
| 2025-10-22 | 8.93 | 9.06 | 8.88 | 8.93 | 8.56 | qfq | 5,678,600 | 51,042,915 | -0.67% |
| 2025-10-21 | 8.94 | 8.99 | 8.85 | 8.99 | 8.62 | qfq | 4,449,822 | 39,764,150 | 1.70% |
| 2025-10-20 | 8.80 | 8.88 | 8.77 | 8.84 | 8.48 | qfq | 3,727,000 | 32,893,949 | 1.14% |
| 2025-10-17 | 8.80 | 8.86 | 8.72 | 8.74 | 8.38 | qfq | 2,787,410 | 24,492,160 | -0.91% |
| 2025-10-16 | 8.78 | 8.83 | 8.71 | 8.82 | 8.46 | qfq | 3,120,010 | 27,389,478 | 0.46% |
| 2025-10-15 | 8.71 | 8.85 | 8.69 | 8.78 | 8.42 | qfq | 4,157,210 | 36,579,275 | 0.11% |
| 2025-10-14 | 8.69 | 8.80 | 8.66 | 8.77 | 8.41 | qfq | 3,707,328 | 32,393,641 | 1.04% |
| 2025-10-13 | 8.56 | 8.71 | 8.49 | 8.68 | 8.32 | qfq | 4,984,500 | 42,982,806 | -1.70% |
| 2025-10-10 | 8.50 | 9.03 | 8.45 | 8.83 | 8.47 | qfq | 9,030,738 | 79,751,097 | 3.76% |
| 2025-10-09 | 8.65 | 8.67 | 8.48 | 8.51 | 8.16 | qfq | 4,943,200 | 42,136,718 | -1.62% |
| 2025-09-30 | 8.64 | 8.69 | 8.58 | 8.65 | 8.29 | qfq | 2,684,200 | 23,165,743 | -0.23% |
| 2025-09-29 | 8.58 | 8.67 | 8.45 | 8.67 | 8.31 | qfq | 2,925,400 | 25,134,712 | 0.93% |
| 2025-09-26 | 8.71 | 8.72 | 8.53 | 8.59 | 8.24 | qfq | 3,517,700 | 30,286,174 | -1.04% |
| 2025-09-25 | 8.61 | 8.92 | 8.59 | 8.68 | 8.32 | qfq | 5,975,448 | 52,301,603 | 0.23% |
| 2025-09-24 | 8.36 | 8.66 | 8.32 | 8.66 | 8.30 | qfq | 4,435,828 | 37,863,781 | 2.61% |
| 2025-09-23 | 8.50 | 8.51 | 8.26 | 8.44 | 8.09 | qfq | 3,727,971 | 31,082,441 | -0.35% |
| 2025-09-22 | 8.57 | 8.67 | 8.44 | 8.47 | 8.12 | qfq | 2,427,561 | 20,625,174 | -0.70% |
| 2025-09-19 | 8.58 | 8.60 | 8.43 | 8.53 | 8.18 | qfq | 3,310,309 | 28,090,773 | -0.35% |
| 2025-09-18 | 8.72 | 8.72 | 8.50 | 8.56 | 8.21 | qfq | 4,500,700 | 38,764,722 | -1.50% |
| 2025-09-17 | 8.81 | 8.83 | 8.68 | 8.69 | 8.33 | qfq | 4,163,000 | 36,429,087 | -1.14% |
| 2025-09-16 | 8.72 | 8.80 | 8.64 | 8.79 | 8.43 | qfq | 3,194,600 | 27,918,394 | 1.03% |
| 2025-09-15 | 8.80 | 8.81 | 8.67 | 8.70 | 8.34 | qfq | 3,620,540 | 31,571,085 | -1.36% |
| 2025-09-12 | 8.93 | 9.03 | 8.80 | 8.82 | 8.46 | qfq | 3,534,000 | 31,358,766 | -0.90% |
| 2025-09-11 | 8.83 | 8.91 | 8.71 | 8.90 | 8.53 | qfq | 3,313,900 | 29,221,642 | 0.23% |
| 2025-09-10 | 8.85 | 8.90 | 8.83 | 8.88 | 8.51 | qfq | 2,305,440 | 20,440,362 | 0.34% |
| 2025-09-09 | 8.88 | 8.93 | 8.81 | 8.85 | 8.49 | qfq | 3,285,199 | 29,093,299 | -0.56% |
| 2025-09-08 | 8.88 | 8.96 | 8.83 | 8.90 | 8.53 | qfq | 3,204,899 | 28,502,145 | 0.45% |
| 2025-09-05 | 8.85 | 8.91 | 8.78 | 8.86 | 8.50 | qfq | 3,642,200 | 32,187,403 | -0.34% |
| 2025-09-04 | 8.74 | 8.90 | 8.64 | 8.89 | 8.52 | qfq | 4,700,451 | 41,442,097 | 2.18% |
| 2025-09-03 | 8.91 | 8.95 | 8.67 | 8.70 | 8.34 | qfq | 3,395,753 | 29,900,518 | -2.36% |
| 2025-09-02 | 8.86 | 8.92 | 8.72 | 8.91 | 8.54 | qfq | 4,428,900 | 39,106,600 | 0.34% |
| 2025-09-01 | 8.90 | 8.99 | 8.83 | 8.88 | 8.51 | qfq | 4,248,700 | 37,838,102 | -0.67% |
| 2025-08-29 | 9.04 | 9.05 | 8.91 | 8.94 | 8.57 | qfq | 4,216,400 | 37,843,894 | -0.78% |
| 2025-08-28 | 9.12 | 9.20 | 8.79 | 9.01 | 8.64 | qfq | 8,077,600 | 72,549,666 | -1.21% |
| 2025-08-27 | 9.45 | 9.45 | 9.09 | 9.12 | 8.74 | qfq | 6,944,100 | 64,306,213 | -3.18% |
| 2025-08-26 | 9.30 | 9.45 | 9.26 | 9.42 | 9.03 | qfq | 5,421,000 | 50,957,780 | 1.40% |
| 2025-08-25 | 9.40 | 9.42 | 9.21 | 9.29 | 8.91 | qfq | 5,601,500 | 52,072,366 | 0.11% |
| 2025-08-22 | 9.36 | 9.40 | 9.14 | 9.28 | 8.90 | qfq | 5,485,300 | 50,652,899 | -0.85% |
| 2025-08-21 | 9.36 | 9.46 | 9.27 | 9.36 | 8.98 | qfq | 5,522,110 | 51,731,119 | 0.21% |
| 2025-08-20 | 9.15 | 9.34 | 9.15 | 9.34 | 8.96 | qfq | 4,993,400 | 46,271,871 | 1.19% |
| 2025-08-19 | 9.05 | 9.23 | 9.03 | 9.23 | 8.85 | qfq | 5,483,400 | 50,110,876 | 1.76% |
| 2025-08-18 | 9.06 | 9.18 | 9.03 | 9.07 | 8.70 | qfq | 5,245,500 | 47,695,625 | 0.11% |
| 2025-08-15 | 8.99 | 9.12 | 8.99 | 9.06 | 8.69 | qfq | 5,190,600 | 46,956,414 | 0.22% |
| 2025-08-14 | 9.19 | 9.28 | 9.02 | 9.04 | 8.67 | qfq | 5,122,800 | 46,728,929 | -0.77% |
| 2025-08-13 | 9.23 | 9.24 | 9.08 | 9.11 | 8.74 | qfq | 4,232,600 | 38,650,871 | -0.65% |
| 2025-08-12 | 9.19 | 9.26 | 9.12 | 9.17 | 8.79 | qfq | 3,798,700 | 34,920,816 | -0.33% |
| 2025-08-11 | 9.24 | 9.25 | 9.13 | 9.20 | 8.82 | qfq | 5,145,274 | 47,323,063 | -0.54% |
| 2025-08-08 | 9.16 | 9.27 | 9.16 | 9.25 | 8.87 | qfq | 5,536,561 | 51,065,647 | 0.98% |
| 2025-08-07 | 9.15 | 9.24 | 9.08 | 9.16 | 8.78 | qfq | 4,343,200 | 39,796,401 | -0.22% |
| 2025-08-06 | 9.16 | 9.32 | 9.03 | 9.18 | 8.80 | qfq | 6,335,200 | 58,067,780 | 0.77% |
| 2025-08-05 | 9.01 | 9.15 | 9.01 | 9.11 | 8.74 | qfq | 4,828,100 | 43,858,881 | 1.45% |
| 2025-08-04 | 8.84 | 8.98 | 8.80 | 8.98 | 8.61 | qfq | 3,139,900 | 28,010,684 | 1.01% |
| 2025-08-01 | 8.85 | 8.91 | 8.81 | 8.89 | 8.52 | qfq | 3,328,900 | 29,528,890 | 1.14% |
| 2025-07-31 | 9.03 | 9.03 | 8.79 | 8.79 | 8.43 | qfq | 3,855,343 | 34,157,023 | -2.44% |
| 2025-07-30 | 8.90 | 9.03 | 8.90 | 9.01 | 8.64 | qfq | 4,145,600 | 37,254,998 | 0.67% |
| 2025-07-29 | 9.08 | 9.08 | 8.88 | 8.95 | 8.58 | qfq | 3,121,000 | 27,894,327 | -1.10% |
| 2025-07-28 | 9.05 | 9.10 | 9.00 | 9.05 | 8.68 | qfq | 3,564,843 | 32,208,953 | -0.33% |
| 2025-07-25 | 9.05 | 9.15 | 9.00 | 9.08 | 8.71 | qfq | 4,652,242 | 42,171,308 | 1.00% |
| 2025-07-24 | 8.98 | 9.04 | 8.95 | 8.99 | 8.62 | qfq | 3,958,644 | 35,576,917 | 0.22% |
| 2025-07-23 | 8.97 | 9.07 | 8.92 | 8.97 | 8.60 | qfq | 5,691,704 | 51,194,382 | 0.00% |
| 2025-07-22 | 8.93 | 9.05 | 8.86 | 8.97 | 8.60 | qfq | 4,177,445 | 37,302,488 | 0.34% |
| 2025-07-21 | 8.84 | 9.01 | 8.84 | 8.94 | 8.57 | qfq | 6,252,296 | 55,940,206 | 0.90% |
| 2025-07-18 | 8.87 | 8.95 | 8.77 | 8.86 | 8.50 | qfq | 6,053,400 | 53,492,292 | 0.68% |
| 2025-07-17 | 8.82 | 8.89 | 8.75 | 8.80 | 8.44 | qfq | 4,066,600 | 35,801,409 | -0.45% |
| 2025-07-16 | 8.92 | 8.98 | 8.82 | 8.84 | 8.48 | qfq | 5,139,800 | 45,730,897 | -0.79% |
| 2025-07-15 | 8.97 | 8.98 | 8.69 | 8.91 | 8.54 | qfq | 7,557,228 | 66,795,216 | -1.76% |
| 2025-07-14 | 8.98 | 9.07 | 8.96 | 9.07 | 8.70 | qfq | 3,206,701 | 28,946,933 | 0.55% |
| 2025-07-11 | 9.11 | 9.17 | 8.94 | 9.02 | 8.65 | qfq | 4,190,100 | 37,895,865 | -0.44% |
| 2025-07-10 | 8.89 | 9.09 | 8.87 | 9.06 | 8.69 | qfq | 4,540,345 | 40,831,169 | 1.80% |
| 2025-07-09 | 8.86 | 8.97 | 8.83 | 8.90 | 8.53 | qfq | 4,395,013 | 39,079,525 | 0.11% |
| 2025-07-08 | 8.74 | 8.92 | 8.73 | 8.89 | 8.52 | qfq | 4,265,698 | 37,755,899 | 1.83% |
| 2025-07-07 | 8.63 | 8.74 | 8.60 | 8.73 | 8.37 | qfq | 2,964,800 | 25,746,204 | 1.51% |
| 2025-07-04 | 8.72 | 8.72 | 8.60 | 8.60 | 8.25 | qfq | 3,087,200 | 26,719,931 | -1.49% |
| 2025-07-03 | 8.56 | 8.76 | 8.56 | 8.73 | 8.37 | qfq | 4,337,800 | 37,655,300 | 1.63% |
| 2025-07-02 | 8.56 | 8.60 | 8.49 | 8.59 | 8.24 | qfq | 2,674,700 | 22,902,871 | 0.47% |
| 2025-07-01 | 8.57 | 8.59 | 8.47 | 8.55 | 8.20 | qfq | 2,763,600 | 23,605,590 | 0.12% |
| 2025-06-30 | 8.51 | 8.57 | 8.46 | 8.54 | 8.19 | qfq | 3,714,100 | 31,610,643 | 0.59% |
| 2025-06-27 | 8.46 | 8.51 | 8.43 | 8.49 | 8.14 | qfq | 2,408,800 | 20,419,281 | 0.71% |
| 2025-06-26 | 8.50 | 8.54 | 8.41 | 8.43 | 8.08 | qfq | 3,375,000 | 28,584,884 | -0.47% |
| 2025-06-25 | 8.45 | 8.48 | 8.38 | 8.47 | 8.12 | qfq | 3,547,762 | 29,906,142 | 0.47% |
| 2025-06-24 | 8.29 | 8.46 | 8.29 | 8.43 | 8.08 | qfq | 2,605,101 | 21,915,855 | 1.32% |
| 2025-06-23 | 8.23 | 8.35 | 8.16 | 8.32 | 7.98 | qfq | 2,668,700 | 22,099,582 | 0.48% |
| 2025-06-20 | 8.30 | 8.39 | 8.26 | 8.28 | 7.94 | qfq | 2,080,000 | 17,270,213 | -0.48% |
| 2025-06-19 | 8.50 | 8.53 | 8.28 | 8.32 | 7.98 | qfq | 3,552,601 | 29,789,303 | -2.58% |
| 2025-06-18 | 8.63 | 8.73 | 8.48 | 8.54 | 8.19 | qfq | 3,571,300 | 30,471,943 | -1.73% |
| 2025-06-17 | 8.80 | 8.82 | 8.64 | 8.69 | 8.33 | qfq | 3,790,398 | 33,025,979 | -0.80% |
| 2025-06-16 | 8.59 | 8.87 | 8.51 | 8.76 | 8.40 | qfq | 5,965,300 | 52,127,083 | 1.51% |
| 2025-06-13 | 8.95 | 8.97 | 8.59 | 8.63 | 8.28 | qfq | 5,866,400 | 50,939,752 | -3.79% |
| 2025-06-12 | 8.92 | 9.00 | 8.85 | 8.97 | 8.60 | qfq | 4,738,100 | 42,286,166 | 0.00% |
| 2025-06-11 | 8.79 | 8.98 | 8.79 | 8.97 | 8.60 | qfq | 4,381,000 | 39,069,898 | 1.47% |
| 2025-06-10 | 8.99 | 9.03 | 8.73 | 8.84 | 8.48 | qfq | 6,088,843 | 54,011,598 | -1.45% |
| 2025-06-09 | 9.03 | 9.05 | 8.82 | 8.97 | 8.60 | qfq | 6,023,335 | 53,874,561 | -3.13% |
| 2025-06-06 | 9.46 | 9.53 | 9.14 | 9.26 | 8.59 | qfq | 7,371,800 | 68,106,653 | -1.07% |
| 2025-06-05 | 9.63 | 9.80 | 9.32 | 9.36 | 8.68 | qfq | 10,995,498 | 104,348,777 | -1.89% |
| 2025-06-04 | 9.21 | 9.63 | 9.21 | 9.54 | 8.85 | qfq | 12,267,600 | 116,181,585 | 3.70% |
| 2025-06-03 | 8.88 | 9.23 | 8.88 | 9.20 | 8.54 | qfq | 7,201,901 | 65,826,647 | 3.02% |
| 2025-05-30 | 9.08 | 9.11 | 8.92 | 8.93 | 8.29 | qfq | 4,122,400 | 37,153,833 | -1.65% |
| 2025-05-29 | 9.09 | 9.11 | 8.97 | 9.08 | 8.42 | qfq | 4,123,351 | 37,321,928 | -0.22% |
| 2025-05-28 | 8.99 | 9.13 | 8.90 | 9.10 | 8.44 | qfq | 4,942,552 | 44,679,245 | 1.34% |
| 2025-05-27 | 8.92 | 9.02 | 8.85 | 8.98 | 8.33 | qfq | 3,245,050 | 29,044,828 | 0.67% |
| 2025-05-26 | 8.89 | 8.99 | 8.82 | 8.92 | 8.28 | qfq | 2,903,700 | 25,857,753 | 0.22% |
| 2025-05-23 | 9.04 | 9.10 | 8.87 | 8.90 | 8.26 | qfq | 5,309,400 | 47,732,798 | -2.09% |
| 2025-05-22 | 9.20 | 9.30 | 9.04 | 9.09 | 8.43 | qfq | 4,989,800 | 45,759,203 | -0.55% |
| 2025-05-21 | 9.20 | 9.23 | 9.06 | 9.14 | 8.48 | qfq | 3,907,300 | 35,704,559 | -0.33% |
| 2025-05-20 | 9.07 | 9.19 | 9.00 | 9.17 | 8.51 | qfq | 5,471,900 | 49,899,296 | 1.21% |
| 2025-05-19 | 9.01 | 9.06 | 8.89 | 9.06 | 8.41 | qfq | 5,120,001 | 46,035,736 | 0.55% |
| 2025-05-16 | 9.25 | 9.27 | 8.96 | 9.01 | 8.36 | qfq | 6,411,150 | 57,931,941 | -1.64% |
| 2025-05-15 | 9.10 | 9.27 | 9.06 | 9.16 | 8.50 | qfq | 6,751,950 | 61,899,170 | 0.55% |
| 2025-05-14 | 9.04 | 9.12 | 8.84 | 9.11 | 8.45 | qfq | 8,043,600 | 72,156,539 | 0.33% |
| 2025-05-13 | 9.14 | 9.26 | 9.07 | 9.08 | 8.42 | qfq | 8,068,856 | 73,793,061 | -0.66% |
| 2025-05-12 | 9.27 | 9.36 | 9.05 | 9.14 | 8.48 | qfq | 11,235,400 | 102,912,184 | 0.77% |
| 2025-05-09 | 9.05 | 9.39 | 9.02 | 9.07 | 8.42 | qfq | 13,508,100 | 123,806,758 | 0.89% |
| 2025-05-08 | 8.86 | 8.99 | 8.82 | 8.99 | 8.34 | qfq | 5,541,774 | 49,536,198 | 1.58% |
| 2025-05-07 | 8.99 | 9.04 | 8.81 | 8.85 | 8.21 | qfq | 6,485,197 | 57,884,988 | -0.90% |
| 2025-05-06 | 8.75 | 9.02 | 8.75 | 8.93 | 8.29 | qfq | 9,361,865 | 83,170,512 | 1.94% |
| 2025-04-30 | 8.96 | 9.22 | 8.76 | 8.76 | 8.13 | qfq | 12,014,500 | 107,731,142 | -2.45% |
| 2025-04-29 | 8.85 | 9.01 | 8.70 | 8.98 | 8.33 | qfq | 13,707,974 | 121,610,280 | 0.67% |
| 2025-04-28 | 9.30 | 9.30 | 8.80 | 8.92 | 8.28 | qfq | 19,028,893 | 171,034,644 | -3.15% |
| 2025-04-25 | 8.77 | 9.21 | 8.70 | 9.21 | 8.55 | qfq | 8,567,560 | 78,581,737 | 10.04% |
| 2025-04-24 | 8.36 | 8.48 | 8.29 | 8.37 | 7.77 | qfq | 2,904,799 | 24,331,656 | 0.60% |
| 2025-04-23 | 8.34 | 8.40 | 8.27 | 8.32 | 7.72 | qfq | 2,464,300 | 20,553,792 | 0.48% |
| 2025-04-22 | 8.20 | 8.31 | 8.13 | 8.28 | 7.68 | qfq | 2,751,200 | 22,665,077 | 0.98% |
| 2025-04-21 | 8.11 | 8.25 | 8.05 | 8.20 | 7.61 | qfq | 2,131,900 | 17,466,633 | 1.11% |
| 2025-04-18 | 8.24 | 8.30 | 8.03 | 8.11 | 7.52 | qfq | 3,222,400 | 26,179,685 | -2.52% |
| 2025-04-17 | 8.24 | 8.37 | 8.13 | 8.32 | 7.72 | qfq | 3,902,700 | 32,327,584 | 0.48% |
| 2025-04-16 | 8.22 | 8.32 | 7.92 | 8.28 | 7.68 | qfq | 4,316,693 | 35,254,199 | 1.35% |
| 2025-04-15 | 8.01 | 8.19 | 7.88 | 8.17 | 7.58 | qfq | 3,689,600 | 29,945,174 | 2.00% |
| 2025-04-14 | 7.97 | 8.08 | 7.96 | 8.01 | 7.43 | qfq | 3,737,762 | 29,900,148 | 0.50% |
| 2025-04-11 | 7.80 | 8.15 | 7.80 | 7.97 | 7.39 | qfq | 5,638,563 | 45,159,052 | 1.01% |
| 2025-04-10 | 7.74 | 8.00 | 7.74 | 7.89 | 7.32 | qfq | 4,508,700 | 35,512,004 | 4.23% |
| 2025-04-09 | 7.51 | 7.70 | 7.09 | 7.57 | 7.02 | qfq | 6,306,962 | 46,435,013 | -1.17% |
| 2025-04-08 | 7.80 | 7.88 | 7.49 | 7.66 | 7.11 | qfq | 6,207,733 | 47,424,966 | -3.16% |
| 2025-04-07 | 8.50 | 8.50 | 7.91 | 7.91 | 7.34 | qfq | 4,284,300 | 34,349,855 | -10.01% |
| 2025-04-03 | 8.73 | 8.92 | 8.66 | 8.79 | 8.16 | qfq | 3,584,200 | 31,480,535 | -1.12% |
| 2025-04-02 | 8.70 | 8.96 | 8.67 | 8.89 | 8.25 | qfq | 5,911,100 | 52,307,706 | 2.42% |
| 2025-04-01 | 8.50 | 8.75 | 8.49 | 8.68 | 8.05 | qfq | 3,110,800 | 26,920,002 | 2.12% |
| 2025-03-31 | 8.56 | 8.65 | 8.34 | 8.50 | 7.89 | qfq | 3,395,000 | 28,756,610 | -1.73% |
| 2025-03-28 | 8.69 | 8.78 | 8.58 | 8.65 | 8.03 | qfq | 3,820,040 | 33,150,611 | -0.80% |
| 2025-03-27 | 8.77 | 8.85 | 8.66 | 8.72 | 8.09 | qfq | 5,026,940 | 43,937,782 | 1.04% |
| 2025-03-26 | 8.45 | 8.69 | 8.45 | 8.63 | 8.01 | qfq | 3,278,100 | 28,201,054 | 1.53% |
| 2025-03-25 | 8.44 | 8.58 | 8.26 | 8.50 | 7.89 | qfq | 3,963,800 | 33,304,898 | 1.67% |
| 2025-03-24 | 8.62 | 8.62 | 8.22 | 8.36 | 7.76 | qfq | 4,935,600 | 41,398,608 | -3.02% |
| 2025-03-21 | 8.65 | 8.72 | 8.53 | 8.62 | 8.00 | qfq | 3,896,700 | 33,655,161 | -0.69% |
| 2025-03-20 | 8.73 | 8.95 | 8.66 | 8.68 | 8.05 | qfq | 4,685,001 | 41,260,098 | -0.69% |
| 2025-03-19 | 8.80 | 8.98 | 8.68 | 8.74 | 8.11 | qfq | 3,817,800 | 33,467,069 | -1.02% |
| 2025-03-18 | 8.67 | 8.86 | 8.46 | 8.83 | 8.19 | qfq | 5,078,210 | 44,212,204 | 1.85% |
| 2025-03-17 | 8.76 | 8.96 | 8.63 | 8.67 | 8.04 | qfq | 4,475,700 | 39,070,333 | -1.03% |
| 2025-03-14 | 8.57 | 8.79 | 8.52 | 8.76 | 8.13 | qfq | 6,915,640 | 59,952,256 | 2.94% |
| 2025-03-13 | 8.47 | 8.51 | 8.34 | 8.51 | 7.90 | qfq | 3,583,700 | 30,231,329 | 0.59% |
| 2025-03-12 | 8.45 | 8.50 | 8.36 | 8.46 | 7.85 | qfq | 3,225,400 | 27,196,170 | 0.00% |
| 2025-03-11 | 8.30 | 8.46 | 8.29 | 8.46 | 7.85 | qfq | 2,566,700 | 21,510,354 | 0.83% |
| 2025-03-10 | 8.31 | 8.44 | 8.30 | 8.39 | 7.78 | qfq | 3,356,400 | 28,114,352 | 1.08% |
| 2025-03-07 | 8.46 | 8.46 | 8.28 | 8.30 | 7.70 | qfq | 3,818,900 | 31,821,272 | -2.12% |
| 2025-03-06 | 8.39 | 8.55 | 8.39 | 8.48 | 7.87 | qfq | 4,577,000 | 38,878,244 | 1.44% |
| 2025-03-05 | 8.42 | 8.48 | 8.23 | 8.36 | 7.76 | qfq | 3,634,920 | 30,172,918 | -1.42% |
| 2025-03-04 | 8.31 | 8.50 | 8.25 | 8.48 | 7.87 | qfq | 4,751,600 | 39,864,395 | 1.80% |
| 2025-03-03 | 8.50 | 8.60 | 8.30 | 8.33 | 7.73 | qfq | 5,088,700 | 42,914,977 | -2.00% |
| 2025-02-28 | 8.58 | 8.68 | 8.48 | 8.50 | 7.89 | qfq | 6,392,250 | 54,865,040 | -0.93% |
| 2025-02-27 | 8.43 | 8.61 | 8.43 | 8.58 | 7.96 | qfq | 6,394,500 | 54,506,975 | 1.54% |
| 2025-02-26 | 8.41 | 8.53 | 8.37 | 8.45 | 7.84 | qfq | 6,275,100 | 52,975,736 | 0.96% |
| 2025-02-25 | 8.36 | 8.44 | 8.30 | 8.37 | 7.77 | qfq | 6,011,600 | 50,223,666 | -0.71% |
| 2025-02-24 | 8.42 | 8.58 | 8.39 | 8.43 | 7.82 | qfq | 8,066,500 | 68,221,568 | -0.94% |
| 2025-02-21 | 8.70 | 8.79 | 8.47 | 8.51 | 7.90 | qfq | 10,076,700 | 86,134,709 | -3.41% |
| 2025-02-20 | 8.08 | 8.81 | 8.06 | 8.81 | 8.17 | qfq | 12,281,596 | 104,672,294 | 9.99% |
| 2025-02-19 | 8.00 | 8.06 | 7.95 | 8.01 | 7.43 | qfq | 1,692,200 | 13,536,433 | 0.25% |
| 2025-02-18 | 8.12 | 8.15 | 7.97 | 7.99 | 7.41 | qfq | 2,012,600 | 16,232,868 | -1.96% |
| 2025-02-17 | 8.16 | 8.23 | 8.07 | 8.15 | 7.56 | qfq | 1,813,471 | 14,753,787 | 0.62% |
| 2025-02-14 | 8.16 | 8.20 | 8.07 | 8.10 | 7.52 | qfq | 1,896,200 | 15,412,150 | -0.74% |
| 2025-02-13 | 8.23 | 8.27 | 8.16 | 8.16 | 7.57 | qfq | 1,539,900 | 12,630,674 | -0.85% |
| 2025-02-12 | 8.23 | 8.35 | 8.17 | 8.23 | 7.64 | qfq | 1,824,200 | 15,029,725 | -0.72% |
| 2025-02-11 | 8.25 | 8.32 | 8.18 | 8.29 | 7.69 | qfq | 2,883,285 | 23,824,715 | 0.48% |
| 2025-02-10 | 8.19 | 8.25 | 8.08 | 8.25 | 7.65 | qfq | 2,743,801 | 22,393,566 | 1.98% |
| 2025-02-07 | 8.01 | 8.17 | 7.99 | 8.09 | 7.51 | qfq | 2,637,101 | 21,344,410 | 1.00% |
| 2025-02-06 | 7.97 | 8.02 | 7.90 | 8.01 | 7.43 | qfq | 2,375,501 | 18,956,690 | 0.50% |
| 2025-02-05 | 8.01 | 8.10 | 7.92 | 7.97 | 7.39 | qfq | 2,064,051 | 16,451,520 | -0.75% |
| 2025-01-27 | 7.98 | 8.13 | 7.98 | 8.03 | 7.45 | qfq | 2,352,341 | 18,955,946 | 1.39% |
| 2025-01-24 | 7.89 | 7.93 | 7.80 | 7.92 | 7.35 | qfq | 1,955,500 | 15,424,333 | 0.76% |
| 2025-01-23 | 7.88 | 7.98 | 7.84 | 7.86 | 7.29 | qfq | 1,886,241 | 14,938,474 | 0.26% |
| 2025-01-22 | 7.95 | 7.96 | 7.81 | 7.84 | 7.27 | qfq | 1,451,005 | 11,396,810 | -1.75% |
| 2025-01-21 | 8.10 | 8.16 | 7.88 | 7.98 | 7.40 | qfq | 2,078,605 | 16,548,234 | -1.48% |
| 2025-01-20 | 7.90 | 8.13 | 7.83 | 8.10 | 7.52 | qfq | 2,449,300 | 19,676,445 | 2.53% |
| 2025-01-17 | 7.90 | 8.02 | 7.83 | 7.90 | 7.33 | qfq | 1,953,800 | 15,422,883 | -1.25% |
| 2025-01-16 | 7.84 | 8.11 | 7.83 | 8.00 | 7.42 | qfq | 2,596,000 | 20,765,877 | 2.17% |
| 2025-01-15 | 7.78 | 7.91 | 7.68 | 7.83 | 7.26 | qfq | 2,130,100 | 16,683,859 | 0.64% |
| 2025-01-14 | 7.50 | 7.78 | 7.50 | 7.78 | 7.22 | qfq | 2,976,340 | 22,851,674 | 3.73% |
| 2025-01-13 | 7.48 | 7.50 | 7.32 | 7.50 | 6.96 | qfq | 2,122,000 | 15,774,746 | 0.27% |
| 2025-01-10 | 7.81 | 7.84 | 7.47 | 7.48 | 6.94 | qfq | 2,848,100 | 21,754,778 | -4.23% |
| 2025-01-09 | 7.94 | 7.98 | 7.78 | 7.81 | 7.25 | qfq | 2,376,900 | 18,691,561 | -2.38% |
| 2025-01-08 | 7.96 | 8.03 | 7.73 | 8.00 | 7.42 | qfq | 2,450,107 | 19,312,761 | -0.12% |
| 2025-01-07 | 7.96 | 8.05 | 7.79 | 8.01 | 7.43 | qfq | 2,365,700 | 18,736,197 | 0.63% |
| 2025-01-06 | 8.01 | 8.16 | 7.72 | 7.96 | 7.39 | qfq | 4,226,200 | 33,558,520 | -1.12% |
| 2025-01-03 | 8.58 | 8.75 | 8.01 | 8.05 | 7.47 | qfq | 6,626,712 | 54,917,261 | -6.50% |
| 2025-01-02 | 8.48 | 8.90 | 8.37 | 8.61 | 7.99 | qfq | 8,159,724 | 70,668,353 | 2.38% |
| 2024-12-31 | 8.37 | 8.70 | 8.29 | 8.41 | 7.80 | qfq | 5,563,728 | 47,042,640 | 0.60% |
| 2024-12-30 | 8.38 | 8.38 | 8.17 | 8.36 | 7.76 | qfq | 2,653,500 | 21,990,192 | -0.12% |
| 2024-12-27 | 8.23 | 8.38 | 8.16 | 8.37 | 7.77 | qfq | 2,967,900 | 24,703,909 | 1.58% |
| 2024-12-26 | 8.24 | 8.36 | 8.19 | 8.24 | 7.65 | qfq | 2,099,300 | 17,362,957 | 0.24% |
| 2024-12-25 | 8.60 | 8.60 | 8.12 | 8.22 | 7.63 | qfq | 4,148,147 | 34,247,949 | -4.53% |
| 2024-12-24 | 8.39 | 8.63 | 8.28 | 8.61 | 7.99 | qfq | 4,112,400 | 34,841,595 | 2.74% |
| 2024-12-23 | 8.80 | 8.80 | 8.36 | 8.38 | 7.78 | qfq | 3,770,701 | 32,088,882 | -4.99% |
| 2024-12-20 | 8.67 | 8.90 | 8.67 | 8.82 | 8.18 | qfq | 3,795,537 | 33,457,032 | 1.26% |
| 2024-12-19 | 8.66 | 8.75 | 8.51 | 8.71 | 8.08 | qfq | 3,098,300 | 26,732,911 | -0.34% |
| 2024-12-18 | 8.77 | 8.91 | 8.58 | 8.74 | 8.11 | qfq | 3,842,162 | 33,639,529 | -0.23% |
| 2024-12-17 | 9.07 | 9.12 | 8.66 | 8.76 | 8.13 | qfq | 6,573,800 | 57,988,229 | -4.16% |
| 2024-12-16 | 9.14 | 9.35 | 9.03 | 9.14 | 8.48 | qfq | 6,823,000 | 62,653,347 | 0.33% |
| 2024-12-13 | 9.23 | 9.25 | 9.08 | 9.11 | 8.45 | qfq | 5,467,250 | 50,072,094 | -1.30% |
| 2024-12-12 | 9.16 | 9.24 | 9.03 | 9.23 | 8.56 | qfq | 5,214,637 | 47,726,767 | 0.76% |
| 2024-12-11 | 8.97 | 9.23 | 8.88 | 9.16 | 8.50 | qfq | 6,485,256 | 59,123,835 | 2.00% |
| 2024-12-10 | 8.99 | 9.19 | 8.87 | 8.98 | 8.33 | qfq | 7,658,672 | 69,355,351 | 2.39% |
| 2024-12-09 | 8.81 | 8.84 | 8.65 | 8.77 | 8.14 | qfq | 3,604,156 | 31,476,567 | -0.68% |
| 2024-12-06 | 8.79 | 8.88 | 8.64 | 8.83 | 8.19 | qfq | 4,734,600 | 41,565,947 | 0.34% |
| 2024-12-05 | 8.73 | 8.89 | 8.60 | 8.80 | 8.16 | qfq | 6,131,700 | 53,593,121 | 0.69% |
| 2024-12-04 | 8.89 | 9.07 | 8.66 | 8.74 | 8.11 | qfq | 8,796,660 | 78,007,131 | -2.89% |
| 2024-12-03 | 9.26 | 9.36 | 8.94 | 9.00 | 8.35 | qfq | 12,031,300 | 109,385,717 | -3.85% |
| 2024-12-02 | 9.13 | 9.80 | 8.91 | 9.36 | 8.68 | qfq | 15,901,329 | 147,035,132 | 2.74% |
| 2024-11-29 | 8.68 | 9.32 | 8.60 | 9.11 | 8.45 | qfq | 15,089,764 | 136,419,878 | 4.71% |
| 2024-11-28 | 8.35 | 8.78 | 8.35 | 8.70 | 8.07 | qfq | 8,696,350 | 75,238,028 | 1.64% |
| 2024-11-27 | 8.49 | 8.64 | 8.19 | 8.56 | 7.94 | qfq | 9,367,255 | 78,941,001 | -0.93% |
| 2024-11-26 | 8.38 | 8.89 | 8.24 | 8.64 | 8.02 | qfq | 13,091,795 | 112,608,471 | 3.97% |
| 2024-11-25 | 7.93 | 8.55 | 7.90 | 8.31 | 7.71 | qfq | 7,764,600 | 64,069,142 | 5.32% |
| 2024-11-22 | 8.20 | 8.23 | 7.89 | 7.89 | 7.32 | qfq | 3,247,610 | 26,239,243 | -4.13% |
| 2024-11-21 | 8.25 | 8.29 | 8.13 | 8.23 | 7.64 | qfq | 2,634,710 | 21,602,716 | -0.60% |
| 2024-11-20 | 8.12 | 8.28 | 8.08 | 8.28 | 7.68 | qfq | 4,148,800 | 34,130,481 | 1.72% |
| 2024-11-19 | 8.03 | 8.14 | 7.95 | 8.14 | 7.55 | qfq | 3,367,065 | 27,165,710 | 1.37% |
| 2024-11-18 | 8.09 | 8.30 | 7.99 | 8.03 | 7.45 | qfq | 3,729,993 | 30,184,904 | -0.25% |
| 2024-11-15 | 8.04 | 8.23 | 8.00 | 8.05 | 7.47 | qfq | 2,824,500 | 22,953,227 | 0.25% |
| 2024-11-14 | 8.24 | 8.27 | 8.02 | 8.03 | 7.45 | qfq | 3,223,500 | 26,195,794 | -2.55% |
| 2024-11-13 | 8.28 | 8.38 | 8.08 | 8.24 | 7.65 | qfq | 3,355,800 | 27,586,430 | -0.24% |
| 2024-11-12 | 8.26 | 8.42 | 8.20 | 8.26 | 7.66 | qfq | 5,821,380 | 48,474,355 | 0.98% |
| 2024-11-11 | 8.25 | 8.35 | 8.11 | 8.18 | 7.59 | qfq | 4,614,953 | 37,748,728 | -1.21% |
| 2024-11-08 | 8.46 | 8.49 | 8.26 | 8.28 | 7.68 | qfq | 4,669,901 | 38,910,005 | -1.08% |
| 2024-11-07 | 8.13 | 8.41 | 8.11 | 8.37 | 7.77 | qfq | 4,817,206 | 40,042,457 | 2.45% |
| 2024-11-06 | 8.14 | 8.22 | 8.01 | 8.17 | 7.58 | qfq | 4,128,000 | 33,578,623 | 0.74% |
| 2024-11-05 | 8.06 | 8.13 | 8.00 | 8.11 | 7.52 | qfq | 3,131,500 | 25,324,724 | 0.75% |
| 2024-11-04 | 7.95 | 8.06 | 7.86 | 8.05 | 7.47 | qfq | 2,493,022 | 19,889,730 | 1.77% |
| 2024-11-01 | 8.16 | 8.16 | 7.81 | 7.91 | 7.34 | qfq | 3,740,637 | 29,777,887 | -3.30% |
| 2024-10-31 | 8.18 | 8.26 | 8.12 | 8.18 | 7.59 | qfq | 3,419,735 | 27,938,428 | 0.62% |
| 2024-10-30 | 8.35 | 8.48 | 8.09 | 8.13 | 7.54 | qfq | 5,925,100 | 49,045,031 | -2.28% |
| 2024-10-29 | 8.66 | 8.66 | 8.20 | 8.32 | 7.72 | qfq | 11,898,019 | 99,749,596 | 3.87% |
| 2024-10-28 | 7.85 | 8.04 | 7.85 | 8.01 | 7.43 | qfq | 2,924,700 | 23,277,521 | 2.04% |
| 2024-10-25 | 7.65 | 7.88 | 7.63 | 7.85 | 7.28 | qfq | 3,036,300 | 23,643,542 | 2.61% |
| 2024-10-24 | 7.63 | 7.71 | 7.59 | 7.65 | 7.10 | qfq | 2,252,400 | 17,242,634 | 0.26% |
| 2024-10-23 | 7.60 | 7.71 | 7.58 | 7.63 | 7.08 | qfq | 2,854,101 | 21,841,954 | 0.53% |
| 2024-10-22 | 7.42 | 7.61 | 7.40 | 7.59 | 7.04 | qfq | 3,504,400 | 26,367,166 | 2.29% |
| 2024-10-21 | 7.44 | 7.50 | 7.36 | 7.42 | 6.88 | qfq | 3,274,000 | 24,334,271 | 0.00% |
| 2024-10-18 | 7.30 | 7.51 | 7.25 | 7.42 | 6.88 | qfq | 3,423,832 | 25,283,547 | 1.64% |
| 2024-10-17 | 7.44 | 7.50 | 7.30 | 7.30 | 6.77 | qfq | 2,416,000 | 17,803,886 | -1.35% |
| 2024-10-16 | 7.34 | 7.47 | 7.27 | 7.40 | 6.87 | qfq | 2,588,500 | 19,108,531 | 0.68% |
| 2024-10-15 | 7.53 | 7.56 | 7.34 | 7.35 | 6.82 | qfq | 2,708,800 | 20,177,356 | -2.65% |
| 2024-10-14 | 7.58 | 7.61 | 7.37 | 7.55 | 7.01 | qfq | 2,948,900 | 22,173,932 | 0.67% |
| 2024-10-11 | 7.85 | 7.85 | 7.42 | 7.50 | 6.96 | qfq | 2,753,700 | 20,839,497 | -3.72% |
| 2024-10-10 | 7.80 | 7.95 | 7.66 | 7.79 | 7.23 | qfq | 4,855,003 | 37,963,387 | 0.91% |
| 2024-10-09 | 8.39 | 8.39 | 7.70 | 7.72 | 7.16 | qfq | 6,306,543 | 50,096,258 | -9.71% |
| 2024-10-08 | 8.96 | 8.96 | 8.03 | 8.55 | 7.93 | qfq | 9,481,978 | 80,735,419 | 4.91% |
| 2024-09-30 | 7.85 | 8.22 | 7.62 | 8.15 | 7.56 | qfq | 9,697,794 | 77,467,337 | 7.95% |
| 2024-09-27 | 7.38 | 7.69 | 7.29 | 7.55 | 7.01 | qfq | 3,800,490 | 28,320,007 | 3.85% |
| 2024-09-26 | 6.96 | 7.27 | 6.90 | 7.27 | 6.75 | qfq | 3,357,501 | 23,792,713 | 4.60% |
| 2024-09-25 | 6.96 | 7.10 | 6.93 | 6.95 | 6.45 | qfq | 3,924,400 | 27,593,174 | 0.43% |
| 2024-09-24 | 6.68 | 6.95 | 6.68 | 6.92 | 6.42 | qfq | 3,227,728 | 22,099,211 | 3.59% |
| 2024-09-23 | 6.64 | 6.75 | 6.61 | 6.68 | 6.20 | qfq | 1,510,700 | 10,087,977 | 0.45% |
| 2024-09-20 | 6.72 | 6.75 | 6.62 | 6.65 | 6.17 | qfq | 1,617,701 | 10,783,977 | -1.04% |
| 2024-09-19 | 6.64 | 6.75 | 6.53 | 6.72 | 6.23 | qfq | 2,098,000 | 14,000,366 | 2.60% |
| 2024-09-18 | 6.58 | 6.63 | 6.45 | 6.55 | 6.08 | qfq | 1,194,807 | 7,805,037 | -0.46% |
| 2024-09-13 | 6.67 | 6.70 | 6.56 | 6.58 | 6.11 | qfq | 1,347,294 | 8,919,756 | -1.20% |
| 2024-09-12 | 6.70 | 6.76 | 6.66 | 6.66 | 6.18 | qfq | 1,632,194 | 10,943,379 | -0.75% |
| 2024-09-11 | 6.75 | 6.85 | 6.70 | 6.71 | 6.23 | qfq | 2,416,694 | 16,321,436 | -1.03% |
| 2024-09-10 | 6.79 | 6.83 | 6.68 | 6.78 | 6.29 | qfq | 1,377,630 | 9,297,633 | 0.15% |
| 2024-09-09 | 6.84 | 6.89 | 6.77 | 6.77 | 6.28 | qfq | 2,229,606 | 15,200,610 | -1.60% |
| 2024-09-06 | 7.00 | 7.01 | 6.87 | 6.88 | 6.38 | qfq | 1,357,400 | 9,394,308 | -1.71% |
| 2024-09-05 | 6.94 | 7.01 | 6.94 | 7.00 | 6.49 | qfq | 1,817,501 | 12,671,813 | 0.72% |
| 2024-09-04 | 6.99 | 7.05 | 6.91 | 6.95 | 6.45 | qfq | 2,148,600 | 14,979,220 | -0.14% |
| 2024-09-03 | 6.92 | 6.98 | 6.83 | 6.96 | 6.46 | qfq | 2,393,501 | 16,600,469 | 1.16% |
| 2024-09-02 | 7.11 | 7.11 | 6.87 | 6.88 | 6.38 | qfq | 4,809,100 | 33,424,007 | -3.78% |
| 2024-08-30 | 7.20 | 7.29 | 7.02 | 7.15 | 6.63 | qfq | 3,722,130 | 26,756,178 | -0.28% |
| 2024-08-29 | 7.06 | 7.22 | 6.91 | 7.17 | 6.65 | qfq | 4,218,600 | 30,013,821 | 1.70% |
| 2024-08-28 | 7.09 | 7.47 | 6.95 | 7.05 | 6.54 | qfq | 6,383,771 | 45,110,708 | -7.48% |
| 2024-08-27 | 7.58 | 7.66 | 7.54 | 7.62 | 7.07 | qfq | 1,317,200 | 10,029,328 | 0.00% |
| 2024-08-26 | 7.56 | 7.65 | 7.50 | 7.62 | 7.07 | qfq | 1,639,071 | 12,445,787 | 0.79% |
| 2024-08-23 | 7.58 | 7.69 | 7.49 | 7.56 | 7.01 | qfq | 1,879,671 | 14,216,896 | -1.18% |
| 2024-08-22 | 7.56 | 7.74 | 7.55 | 7.65 | 7.10 | qfq | 1,797,959 | 13,739,441 | 0.66% |
| 2024-08-21 | 7.62 | 7.70 | 7.60 | 7.60 | 7.05 | qfq | 1,721,000 | 13,131,871 | -0.78% |
| 2024-08-20 | 7.85 | 7.88 | 7.63 | 7.66 | 7.11 | qfq | 2,367,771 | 18,234,445 | -2.17% |
| 2024-08-19 | 7.69 | 7.91 | 7.53 | 7.83 | 7.26 | qfq | 3,600,344 | 28,136,644 | 1.29% |
| 2024-08-16 | 7.88 | 7.88 | 7.72 | 7.73 | 7.17 | qfq | 3,752,461 | 29,202,964 | -1.90% |
| 2024-08-15 | 7.91 | 7.91 | 7.72 | 7.88 | 7.31 | qfq | 4,784,635 | 37,487,943 | -1.38% |
| 2024-08-14 | 8.30 | 8.30 | 7.90 | 7.99 | 7.41 | qfq | 8,986,408 | 72,140,544 | -4.65% |
| 2024-08-13 | 8.65 | 9.07 | 8.16 | 8.38 | 7.78 | qfq | 12,331,141 | 103,214,782 | -3.68% |
| 2024-08-12 | 8.08 | 8.78 | 7.96 | 8.70 | 8.07 | qfq | 9,252,003 | 78,149,742 | 8.48% |
| 2024-08-09 | 7.94 | 8.10 | 7.94 | 8.02 | 7.44 | qfq | 2,308,300 | 18,524,467 | 1.13% |
| 2024-08-08 | 7.85 | 7.98 | 7.77 | 7.93 | 7.36 | qfq | 2,101,100 | 16,587,690 | 1.15% |
| 2024-08-07 | 7.91 | 7.92 | 7.75 | 7.84 | 7.27 | qfq | 2,147,450 | 16,838,103 | -0.88% |
| 2024-08-06 | 7.70 | 7.94 | 7.70 | 7.91 | 7.34 | qfq | 1,894,980 | 14,838,624 | 2.86% |
| 2024-08-05 | 7.68 | 7.93 | 7.65 | 7.69 | 7.13 | qfq | 2,511,480 | 19,548,788 | -0.26% |
| 2024-08-02 | 7.77 | 7.87 | 7.70 | 7.71 | 7.15 | qfq | 2,179,950 | 16,949,048 | -1.28% |
| 2024-08-01 | 7.95 | 7.99 | 7.77 | 7.81 | 7.25 | qfq | 1,987,007 | 15,616,959 | -1.76% |
| 2024-07-31 | 7.67 | 8.02 | 7.64 | 7.95 | 7.38 | qfq | 2,650,852 | 20,842,415 | 3.38% |
| 2024-07-30 | 7.64 | 7.74 | 7.59 | 7.69 | 7.13 | qfq | 1,072,273 | 8,234,737 | 0.39% |
| 2024-07-29 | 7.77 | 7.81 | 7.61 | 7.66 | 7.11 | qfq | 1,086,335 | 8,331,329 | -1.16% |
| 2024-07-26 | 7.74 | 7.86 | 7.73 | 7.75 | 7.19 | qfq | 1,497,605 | 11,648,393 | 0.26% |
| 2024-07-25 | 7.63 | 7.78 | 7.53 | 7.73 | 7.17 | qfq | 1,390,251 | 10,671,584 | 1.58% |
| 2024-07-24 | 7.76 | 7.80 | 7.58 | 7.61 | 7.06 | qfq | 1,741,700 | 13,327,896 | -2.19% |
| 2024-07-23 | 7.94 | 8.03 | 7.78 | 7.78 | 7.22 | qfq | 1,472,979 | 11,635,286 | -2.02% |
| 2024-07-22 | 7.85 | 7.99 | 7.81 | 7.94 | 7.37 | qfq | 1,276,129 | 10,081,868 | 0.38% |
| 2024-07-19 | 7.99 | 8.01 | 7.82 | 7.91 | 7.34 | qfq | 1,526,471 | 12,040,575 | -0.38% |
| 2024-07-18 | 8.00 | 8.01 | 7.84 | 7.94 | 7.37 | qfq | 1,315,571 | 10,423,778 | -0.50% |
| 2024-07-17 | 8.00 | 8.04 | 7.92 | 7.98 | 7.40 | qfq | 1,162,808 | 9,270,056 | -0.37% |
| 2024-07-16 | 8.14 | 8.14 | 7.97 | 8.01 | 7.43 | qfq | 1,492,411 | 11,968,475 | -1.35% |
| 2024-07-15 | 8.29 | 8.29 | 8.05 | 8.12 | 7.53 | qfq | 1,244,800 | 10,110,275 | -1.58% |
| 2024-07-12 | 8.49 | 8.49 | 8.21 | 8.25 | 7.65 | qfq | 1,782,835 | 14,765,150 | -1.20% |
| 2024-07-11 | 8.10 | 8.37 | 8.05 | 8.35 | 7.75 | qfq | 2,236,900 | 18,521,927 | 4.64% |
| 2024-07-10 | 8.04 | 8.12 | 7.97 | 7.98 | 7.40 | qfq | 1,521,811 | 12,233,630 | -0.50% |
| 2024-07-09 | 8.09 | 8.15 | 7.86 | 8.02 | 7.44 | qfq | 1,572,200 | 12,597,010 | -0.25% |
| 2024-07-08 | 8.44 | 8.45 | 8.04 | 8.04 | 7.46 | qfq | 2,132,400 | 17,410,290 | -4.74% |
| 2024-07-05 | 8.28 | 8.47 | 8.19 | 8.44 | 7.83 | qfq | 1,160,409 | 9,661,426 | 1.93% |
| 2024-07-04 | 8.57 | 8.60 | 8.25 | 8.28 | 7.68 | qfq | 1,536,804 | 12,864,443 | -3.27% |
| 2024-07-03 | 8.55 | 8.66 | 8.54 | 8.56 | 7.94 | qfq | 1,099,663 | 9,437,543 | -0.47% |
| 2024-07-02 | 8.62 | 8.70 | 8.53 | 8.60 | 7.98 | qfq | 1,897,186 | 16,370,978 | 0.00% |
| 2024-07-01 | 8.42 | 8.62 | 8.34 | 8.60 | 7.98 | qfq | 2,305,300 | 19,554,811 | 2.14% |
| 2024-06-28 | 8.60 | 8.61 | 8.37 | 8.42 | 7.81 | qfq | 1,999,504 | 17,009,059 | -1.86% |
| 2024-06-27 | 8.63 | 8.87 | 8.57 | 8.58 | 7.96 | qfq | 1,556,700 | 13,500,217 | -2.83% |
| 2024-06-26 | 8.60 | 8.83 | 8.50 | 8.83 | 8.19 | qfq | 1,480,408 | 12,856,564 | 2.91% |
| 2024-06-25 | 8.48 | 8.69 | 8.48 | 8.58 | 7.96 | qfq | 1,394,952 | 11,976,763 | 1.18% |
| 2024-06-24 | 8.77 | 8.89 | 8.41 | 8.48 | 7.87 | qfq | 1,948,700 | 16,683,247 | -4.07% |
| 2024-06-21 | 8.81 | 8.90 | 8.73 | 8.84 | 8.20 | qfq | 1,029,005 | 9,081,665 | 0.45% |
| 2024-06-20 | 9.05 | 9.06 | 8.78 | 8.80 | 8.16 | qfq | 1,601,910 | 14,227,008 | -2.55% |
| 2024-06-19 | 9.06 | 9.17 | 9.00 | 9.03 | 8.38 | qfq | 1,570,750 | 14,246,895 | -0.88% |
| 2024-06-18 | 9.12 | 9.17 | 9.02 | 9.11 | 8.45 | qfq | 1,698,480 | 15,447,182 | 0.11% |
| 2024-06-17 | 9.07 | 9.19 | 9.04 | 9.10 | 8.44 | qfq | 1,360,351 | 12,378,666 | -0.66% |
| 2024-06-14 | 9.27 | 9.31 | 9.01 | 9.16 | 8.50 | qfq | 1,439,825 | 13,147,507 | -0.97% |
| 2024-06-13 | 9.33 | 9.37 | 9.18 | 9.25 | 8.58 | qfq | 1,239,302 | 11,455,489 | -0.86% |
| 2024-06-12 | 9.30 | 9.40 | 9.16 | 9.33 | 8.66 | qfq | 1,333,969 | 12,437,425 | 1.08% |
| 2024-06-11 | 9.40 | 9.42 | 9.15 | 9.23 | 8.56 | qfq | 2,086,601 | 19,300,088 | -1.81% |
| 2024-06-07 | 8.97 | 9.44 | 8.97 | 9.40 | 8.72 | qfq | 2,712,051 | 25,189,162 | 4.79% |
| 2024-06-06 | 9.55 | 9.60 | 8.86 | 8.97 | 8.32 | qfq | 3,855,530 | 35,093,794 | -8.00% |
| 2024-06-05 | 10.07 | 10.07 | 9.73 | 9.75 | 8.77 | qfq | 2,171,330 | 21,433,284 | -3.08% |
| 2024-06-04 | 10.10 | 10.10 | 9.86 | 10.06 | 9.05 | qfq | 1,666,981 | 16,653,613 | -0.20% |
| 2024-06-03 | 10.21 | 10.28 | 9.95 | 10.08 | 9.06 | qfq | 1,767,400 | 17,859,973 | -1.66% |
| 2024-05-31 | 10.33 | 10.34 | 10.18 | 10.25 | 9.22 | qfq | 1,448,393 | 14,873,645 | -0.39% |
| 2024-05-30 | 10.40 | 10.41 | 10.23 | 10.29 | 9.25 | qfq | 1,271,400 | 13,080,279 | -0.29% |
| 2024-05-29 | 10.21 | 10.38 | 10.20 | 10.32 | 9.28 | qfq | 1,273,911 | 13,157,226 | 0.29% |
| 2024-05-28 | 10.39 | 10.39 | 10.24 | 10.29 | 9.25 | qfq | 1,447,000 | 14,931,932 | -0.77% |
| 2024-05-27 | 10.37 | 10.58 | 10.16 | 10.37 | 9.33 | qfq | 1,489,000 | 15,309,285 | 0.78% |
| 2024-05-24 | 10.28 | 10.39 | 10.19 | 10.29 | 9.25 | qfq | 1,375,306 | 14,170,044 | 0.10% |
| 2024-05-23 | 10.38 | 10.50 | 10.22 | 10.28 | 9.24 | qfq | 1,613,100 | 16,627,287 | -1.91% |
| 2024-05-22 | 10.46 | 10.65 | 10.44 | 10.48 | 9.42 | qfq | 1,801,500 | 18,988,485 | 0.19% |
| 2024-05-21 | 10.50 | 10.59 | 10.39 | 10.46 | 9.41 | qfq | 1,683,400 | 17,648,026 | -0.48% |
| 2024-05-20 | 10.55 | 10.62 | 10.38 | 10.51 | 9.45 | qfq | 2,160,560 | 22,670,501 | -0.38% |
| 2024-05-17 | 10.62 | 10.62 | 10.40 | 10.55 | 9.49 | qfq | 1,641,500 | 17,233,300 | -0.09% |
| 2024-05-16 | 10.68 | 10.74 | 10.55 | 10.56 | 9.50 | qfq | 2,080,900 | 22,086,674 | -1.12% |
| 2024-05-15 | 10.61 | 10.90 | 10.51 | 10.68 | 9.60 | qfq | 3,265,940 | 35,006,876 | -0.37% |
| 2024-05-14 | 10.39 | 10.75 | 10.32 | 10.72 | 9.64 | qfq | 4,156,344 | 44,070,376 | 4.28% |
| 2024-05-13 | 10.35 | 10.41 | 10.15 | 10.28 | 9.24 | qfq | 1,969,560 | 20,284,518 | -0.19% |
| 2024-05-10 | 10.38 | 10.44 | 10.24 | 10.30 | 9.26 | qfq | 1,720,957 | 17,728,070 | -0.77% |
| 2024-05-09 | 10.29 | 10.50 | 10.29 | 10.38 | 9.33 | qfq | 2,350,900 | 24,454,532 | 1.17% |
| 2024-05-08 | 10.40 | 10.48 | 10.22 | 10.26 | 9.23 | qfq | 2,551,800 | 26,322,240 | -1.91% |
| 2024-05-07 | 10.55 | 10.63 | 10.37 | 10.46 | 9.41 | qfq | 3,617,700 | 37,771,797 | -1.32% |
| 2024-05-06 | 10.45 | 10.68 | 10.36 | 10.60 | 9.53 | qfq | 4,962,444 | 52,319,232 | 2.42% |
| 2024-04-30 | 10.21 | 10.47 | 10.21 | 10.35 | 9.31 | qfq | 3,464,994 | 35,837,431 | 0.68% |
| 2024-04-29 | 10.10 | 10.35 | 10.00 | 10.28 | 9.24 | qfq | 5,639,085 | 57,703,107 | 2.29% |
| 2024-04-26 | 10.86 | 10.86 | 9.99 | 10.05 | 9.04 | qfq | 7,796,748 | 80,485,598 | 1.82% |
| 2024-04-25 | 10.00 | 10.00 | 9.80 | 9.87 | 8.88 | qfq | 1,767,600 | 17,497,506 | -0.90% |
| 2024-04-24 | 9.72 | 9.97 | 9.57 | 9.96 | 8.96 | qfq | 2,547,007 | 25,060,386 | 3.53% |
| 2024-04-23 | 9.62 | 9.75 | 9.55 | 9.62 | 8.65 | qfq | 2,015,933 | 19,438,662 | -0.21% |
| 2024-04-22 | 9.53 | 9.77 | 9.35 | 9.64 | 8.67 | qfq | 1,879,726 | 18,069,168 | 0.84% |
| 2024-04-19 | 9.60 | 9.70 | 9.42 | 9.56 | 8.60 | qfq | 2,135,520 | 20,379,564 | -1.04% |
| 2024-04-18 | 9.68 | 9.74 | 9.45 | 9.66 | 8.69 | qfq | 2,165,660 | 20,877,230 | -0.21% |
| 2024-04-17 | 9.37 | 9.77 | 9.29 | 9.68 | 8.70 | qfq | 3,435,460 | 32,948,109 | 6.37% |
| 2024-04-16 | 9.76 | 9.86 | 9.08 | 9.10 | 8.18 | qfq | 3,828,800 | 35,523,658 | -7.61% |
| 2024-04-15 | 10.23 | 10.30 | 9.63 | 9.85 | 8.86 | qfq | 3,802,690 | 37,588,537 | -3.34% |
| 2024-04-12 | 10.08 | 10.37 | 10.04 | 10.19 | 9.16 | qfq | 3,149,510 | 32,067,518 | 0.99% |
| 2024-04-11 | 10.14 | 10.31 | 10.06 | 10.09 | 9.07 | qfq | 3,044,284 | 31,011,446 | -1.46% |
| 2024-04-10 | 10.40 | 10.62 | 10.16 | 10.24 | 9.21 | qfq | 3,894,857 | 40,524,232 | -1.16% |
| 2024-04-09 | 10.10 | 10.41 | 10.03 | 10.36 | 9.32 | qfq | 2,556,900 | 26,249,706 | 3.08% |
| 2024-04-08 | 10.17 | 10.28 | 10.00 | 10.05 | 9.04 | qfq | 3,268,909 | 33,249,222 | -0.89% |
| 2024-04-03 | 10.23 | 10.29 | 10.03 | 10.14 | 9.12 | qfq | 1,597,838 | 16,186,090 | -0.69% |
| 2024-04-02 | 10.11 | 10.25 | 10.09 | 10.21 | 9.18 | qfq | 2,643,483 | 26,895,329 | 0.59% |
| 2024-04-01 | 9.94 | 10.19 | 9.77 | 10.15 | 9.13 | qfq | 3,289,772 | 32,939,960 | 2.53% |
| 2024-03-29 | 9.47 | 9.90 | 9.45 | 9.90 | 8.90 | qfq | 2,731,900 | 26,506,810 | 4.32% |
| 2024-03-28 | 9.27 | 9.82 | 9.27 | 9.49 | 8.53 | qfq | 2,334,600 | 22,256,837 | 1.39% |
| 2024-03-27 | 9.14 | 9.72 | 9.14 | 9.36 | 8.42 | qfq | 2,057,978 | 19,496,654 | -3.01% |
| 2024-03-26 | 9.62 | 9.69 | 9.54 | 9.65 | 8.68 | qfq | 1,991,100 | 19,139,663 | 0.42% |
| 2024-03-25 | 9.75 | 9.89 | 9.61 | 9.61 | 8.64 | qfq | 2,419,865 | 23,612,750 | -2.24% |
| 2024-03-22 | 10.00 | 10.10 | 9.78 | 9.83 | 8.84 | qfq | 2,592,500 | 25,609,325 | -1.50% |
| 2024-03-21 | 9.92 | 10.02 | 9.84 | 9.98 | 8.97 | qfq | 2,780,000 | 27,659,556 | 1.42% |
| 2024-03-20 | 9.75 | 9.88 | 9.74 | 9.84 | 8.85 | qfq | 1,958,811 | 19,206,359 | 0.82% |
| 2024-03-19 | 9.74 | 9.84 | 9.71 | 9.76 | 8.78 | qfq | 2,362,125 | 23,114,345 | 0.31% |
| 2024-03-18 | 9.72 | 9.82 | 9.60 | 9.73 | 8.75 | qfq | 3,277,100 | 31,734,173 | -0.41% |
| 2024-03-15 | 9.55 | 9.80 | 9.44 | 9.77 | 8.79 | qfq | 3,619,490 | 35,031,011 | 2.41% |
| 2024-03-14 | 9.50 | 9.71 | 9.40 | 9.54 | 8.58 | qfq | 3,492,885 | 33,450,938 | 0.32% |
| 2024-03-13 | 9.37 | 9.53 | 9.30 | 9.51 | 8.55 | qfq | 2,581,513 | 24,371,125 | 1.39% |
| 2024-03-12 | 9.29 | 9.43 | 9.24 | 9.38 | 8.44 | qfq | 2,680,303 | 24,984,288 | 0.97% |
| 2024-03-11 | 9.13 | 9.35 | 9.12 | 9.29 | 8.35 | qfq | 2,312,510 | 21,335,307 | 1.53% |
| 2024-03-08 | 8.92 | 9.25 | 8.92 | 9.15 | 8.23 | qfq | 2,749,415 | 25,047,013 | 1.89% |
| 2024-03-07 | 9.09 | 9.18 | 8.97 | 8.98 | 8.08 | qfq | 2,743,400 | 24,868,983 | -1.10% |
| 2024-03-06 | 8.92 | 9.10 | 8.80 | 9.08 | 8.17 | qfq | 2,949,700 | 26,612,193 | 2.25% |
| 2024-03-05 | 9.04 | 9.06 | 8.82 | 8.88 | 7.99 | qfq | 3,436,300 | 30,679,272 | -2.52% |
| 2024-03-04 | 9.23 | 9.23 | 8.91 | 9.11 | 8.19 | qfq | 3,758,777 | 33,895,037 | -0.11% |
| 2024-03-01 | 9.06 | 9.24 | 9.00 | 9.12 | 8.20 | qfq | 3,490,788 | 31,845,335 | 0.11% |
| 2024-02-29 | 8.70 | 9.12 | 8.62 | 9.11 | 8.19 | qfq | 4,301,519 | 38,632,010 | 3.41% |
| 2024-02-28 | 9.38 | 9.55 | 8.79 | 8.81 | 7.92 | qfq | 6,432,727 | 59,184,009 | -5.27% |
| 2024-02-27 | 9.12 | 9.34 | 9.10 | 9.30 | 8.36 | qfq | 4,033,382 | 37,289,064 | 2.20% |
| 2024-02-26 | 9.10 | 9.30 | 8.99 | 9.10 | 8.18 | qfq | 4,945,645 | 45,268,153 | 0.89% |
| 2024-02-23 | 8.85 | 9.07 | 8.76 | 9.02 | 8.11 | qfq | 5,988,250 | 53,406,209 | 1.92% |
| 2024-02-22 | 8.81 | 8.91 | 8.68 | 8.85 | 7.96 | qfq | 4,725,878 | 41,644,195 | 0.34% |
| 2024-02-21 | 8.70 | 8.97 | 8.56 | 8.82 | 7.93 | qfq | 6,073,481 | 53,471,960 | 1.61% |
| 2024-02-20 | 8.65 | 8.83 | 8.37 | 8.68 | 7.81 | qfq | 4,972,046 | 42,903,921 | 0.35% |
| 2024-02-19 | 8.30 | 8.74 | 8.30 | 8.65 | 7.78 | qfq | 6,134,676 | 52,674,553 | 3.10% |
| 2024-02-08 | 7.86 | 8.44 | 7.85 | 8.39 | 7.54 | qfq | 7,706,192 | 63,147,124 | 7.15% |
| 2024-02-07 | 8.19 | 8.46 | 7.61 | 7.83 | 7.04 | qfq | 9,658,352 | 78,258,605 | -7.34% |
| 2024-02-06 | 7.42 | 9.00 | 7.42 | 8.45 | 7.60 | qfq | 12,836,896 | 101,504,104 | 2.55% |
| 2024-02-05 | 8.25 | 8.48 | 8.24 | 8.24 | 7.41 | qfq | 3,102,303 | 25,608,550 | -9.95% |
| 2024-02-02 | 9.15 | 9.44 | 9.15 | 9.15 | 8.23 | qfq | 6,707,831 | 61,601,337 | -10.03% |
| 2024-02-01 | 11.12 | 11.12 | 10.17 | 10.17 | 9.15 | qfq | 7,877,584 | 81,304,555 | -10.00% |
| 2024-01-31 | 11.50 | 11.52 | 10.66 | 11.30 | 10.16 | qfq | 13,476,121 | 149,755,293 | -4.24% |
| 2024-01-30 | 11.08 | 12.10 | 11.00 | 11.80 | 10.61 | qfq | 19,653,006 | 228,682,320 | 3.60% |
| 2024-01-29 | 10.71 | 11.66 | 10.45 | 11.39 | 10.24 | qfq | 18,032,446 | 200,321,466 | 6.45% |
| 2024-01-26 | 10.84 | 11.10 | 10.60 | 10.70 | 9.62 | qfq | 9,811,010 | 106,424,231 | -1.56% |
| 2024-01-25 | 10.97 | 10.97 | 10.32 | 10.87 | 9.78 | qfq | 13,961,315 | 148,373,010 | -2.07% |
| 2024-01-24 | 10.38 | 11.18 | 10.30 | 11.10 | 9.98 | qfq | 17,122,281 | 186,615,943 | 3.54% |
| 2024-01-23 | 10.86 | 11.00 | 10.18 | 10.72 | 9.64 | qfq | 17,696,631 | 185,062,306 | -5.22% |
| 2024-01-22 | 12.11 | 12.67 | 11.08 | 11.31 | 10.17 | qfq | 22,379,993 | 262,982,889 | -6.61% |
| 2024-01-19 | 11.55 | 12.11 | 11.51 | 12.11 | 10.89 | qfq | 18,951,037 | 227,427,827 | 9.99% |
| 2024-01-18 | 9.91 | 11.01 | 9.68 | 11.01 | 9.90 | qfq | 6,850,412 | 72,382,203 | 9.99% |
| 2024-01-17 | 9.97 | 10.20 | 9.91 | 10.01 | 9.00 | qfq | 2,818,300 | 28,295,918 | 0.50% |
| 2024-01-16 | 9.92 | 10.06 | 9.75 | 9.96 | 8.96 | qfq | 1,727,064 | 17,041,178 | -0.50% |
| 2024-01-15 | 9.96 | 10.09 | 9.86 | 10.01 | 9.00 | qfq | 1,551,764 | 15,541,651 | 1.11% |
| 2024-01-12 | 10.13 | 10.13 | 9.86 | 9.90 | 8.90 | qfq | 1,362,731 | 13,580,508 | -1.49% |
| 2024-01-11 | 9.92 | 10.13 | 9.90 | 10.05 | 9.04 | qfq | 1,431,018 | 14,342,195 | 0.50% |
| 2024-01-10 | 9.97 | 10.10 | 9.85 | 10.00 | 8.99 | qfq | 1,472,401 | 14,714,592 | 0.30% |
| 2024-01-09 | 9.85 | 9.99 | 9.76 | 9.97 | 8.97 | qfq | 1,387,300 | 13,738,565 | 1.42% |
| 2024-01-08 | 9.95 | 10.10 | 9.80 | 9.83 | 8.84 | qfq | 1,910,000 | 19,020,923 | -1.11% |
| 2024-01-05 | 10.39 | 10.39 | 9.93 | 9.94 | 8.94 | qfq | 2,368,100 | 23,920,351 | -3.96% |
| 2024-01-04 | 10.14 | 10.39 | 10.09 | 10.35 | 9.31 | qfq | 2,716,900 | 27,941,443 | 2.07% |
| 2024-01-03 | 10.23 | 10.23 | 10.05 | 10.14 | 9.12 | qfq | 1,006,300 | 10,177,766 | -0.59% |
| 2024-01-02 | 9.99 | 10.26 | 9.99 | 10.20 | 9.17 | qfq | 1,792,400 | 18,259,351 | 2.31% |
| 2023-12-29 | 9.80 | 9.97 | 9.66 | 9.97 | 8.97 | qfq | 1,765,800 | 17,411,564 | 2.26% |
| 2023-12-28 | 9.90 | 9.92 | 9.69 | 9.75 | 8.77 | qfq | 2,176,100 | 21,337,837 | -1.91% |
| 2023-12-27 | 9.94 | 9.97 | 9.67 | 9.94 | 8.94 | qfq | 2,098,058 | 20,610,755 | -0.30% |
| 2023-12-26 | 10.27 | 10.31 | 9.95 | 9.97 | 8.97 | qfq | 2,492,900 | 25,238,844 | -2.64% |
| 2023-12-25 | 10.08 | 10.40 | 10.08 | 10.24 | 9.21 | qfq | 3,594,222 | 36,770,779 | 1.59% |
| 2023-12-22 | 10.29 | 10.36 | 10.04 | 10.08 | 9.06 | qfq | 1,736,600 | 17,697,702 | -1.56% |
| 2023-12-21 | 10.02 | 10.29 | 9.91 | 10.24 | 9.21 | qfq | 2,394,700 | 24,218,009 | 2.40% |
| 2023-12-20 | 10.13 | 10.23 | 9.98 | 10.00 | 8.99 | qfq | 1,052,500 | 10,601,747 | -1.28% |
| 2023-12-19 | 10.19 | 10.25 | 10.03 | 10.13 | 9.11 | qfq | 1,704,530 | 17,229,643 | -0.59% |
| 2023-12-18 | 10.28 | 10.38 | 10.15 | 10.19 | 9.16 | qfq | 1,241,000 | 12,726,633 | -1.16% |
| 2023-12-15 | 10.30 | 10.40 | 10.26 | 10.31 | 9.27 | qfq | 1,054,722 | 10,891,053 | -0.29% |
| 2023-12-14 | 10.24 | 10.48 | 10.18 | 10.34 | 9.30 | qfq | 1,740,500 | 18,054,326 | 1.27% |
| 2023-12-13 | 10.33 | 10.42 | 10.21 | 10.21 | 9.18 | qfq | 1,034,200 | 10,634,405 | -1.92% |
| 2023-12-12 | 10.24 | 10.43 | 10.20 | 10.41 | 9.36 | qfq | 1,508,700 | 15,616,655 | 1.66% |
| 2023-12-11 | 10.16 | 10.40 | 10.10 | 10.24 | 9.21 | qfq | 1,776,200 | 18,237,475 | 1.09% |
| 2023-12-08 | 10.39 | 10.39 | 10.13 | 10.13 | 9.11 | qfq | 2,255,830 | 23,120,333 | -2.22% |
| 2023-12-07 | 10.52 | 10.55 | 10.30 | 10.36 | 9.32 | qfq | 1,258,300 | 13,050,086 | -1.33% |
| 2023-12-06 | 10.33 | 10.54 | 10.30 | 10.50 | 9.44 | qfq | 1,671,186 | 17,463,990 | 1.84% |
| 2023-12-05 | 10.33 | 10.42 | 10.29 | 10.31 | 9.27 | qfq | 1,377,400 | 14,277,940 | -0.58% |
| 2023-12-04 | 10.41 | 10.44 | 10.27 | 10.37 | 9.33 | qfq | 1,567,300 | 16,228,857 | -0.10% |
| 2023-12-01 | 10.37 | 10.50 | 10.31 | 10.38 | 9.33 | qfq | 1,466,933 | 15,261,381 | -0.19% |
| 2023-11-30 | 10.52 | 10.52 | 10.31 | 10.40 | 9.35 | qfq | 1,508,900 | 15,645,449 | -0.10% |
| 2023-11-29 | 10.54 | 10.75 | 10.37 | 10.41 | 9.36 | qfq | 2,235,000 | 23,532,822 | -1.33% |
| 2023-11-28 | 10.47 | 10.63 | 10.42 | 10.55 | 9.49 | qfq | 2,330,200 | 24,574,375 | 0.86% |
| 2023-11-27 | 10.55 | 10.66 | 10.25 | 10.46 | 9.41 | qfq | 3,028,000 | 31,489,853 | -1.32% |
| 2023-11-24 | 10.60 | 10.70 | 10.48 | 10.60 | 9.53 | qfq | 2,290,810 | 24,331,372 | -0.47% |
| 2023-11-23 | 10.70 | 10.92 | 10.50 | 10.65 | 9.58 | qfq | 3,668,451 | 39,118,756 | 0.38% |
| 2023-11-22 | 10.45 | 10.71 | 10.35 | 10.61 | 9.54 | qfq | 5,330,709 | 56,222,547 | 0.09% |
| 2023-11-21 | 10.25 | 10.75 | 10.18 | 10.60 | 9.53 | qfq | 5,710,600 | 59,981,593 | 3.41% |
| 2023-11-20 | 10.33 | 10.33 | 10.08 | 10.25 | 9.22 | qfq | 2,703,800 | 27,450,508 | -0.10% |
| 2023-11-17 | 10.11 | 10.29 | 10.06 | 10.26 | 9.23 | qfq | 1,901,400 | 19,421,001 | 1.48% |
| 2023-11-16 | 10.06 | 10.18 | 10.03 | 10.11 | 9.09 | qfq | 1,757,000 | 17,748,844 | 0.60% |
| 2023-11-15 | 10.15 | 10.20 | 10.05 | 10.05 | 9.04 | qfq | 2,161,300 | 21,835,713 | -0.40% |
| 2023-11-14 | 9.99 | 10.10 | 9.91 | 10.09 | 9.07 | qfq | 1,739,600 | 17,433,209 | 1.41% |
| 2023-11-13 | 9.99 | 10.01 | 9.88 | 9.95 | 8.95 | qfq | 1,713,300 | 17,006,706 | 0.00% |
| 2023-11-10 | 9.80 | 10.02 | 9.66 | 9.95 | 8.95 | qfq | 2,084,207 | 20,570,910 | 1.12% |
| 2023-11-09 | 9.95 | 9.97 | 9.81 | 9.84 | 8.85 | qfq | 1,807,407 | 17,826,653 | -1.11% |
| 2023-11-08 | 9.99 | 10.02 | 9.90 | 9.95 | 8.95 | qfq | 1,754,200 | 17,439,955 | -0.40% |
| 2023-11-07 | 10.07 | 10.08 | 9.84 | 9.99 | 8.98 | qfq | 2,271,527 | 22,668,282 | -0.79% |
| 2023-11-06 | 9.86 | 10.10 | 9.86 | 10.07 | 9.06 | qfq | 2,268,027 | 22,656,855 | 1.82% |
| 2023-11-03 | 9.90 | 9.98 | 9.86 | 9.89 | 8.89 | qfq | 1,434,800 | 14,230,229 | -0.10% |
| 2023-11-02 | 10.08 | 10.08 | 9.90 | 9.90 | 8.90 | qfq | 1,238,800 | 12,317,807 | -1.00% |
| 2023-11-01 | 10.00 | 10.00 | 9.91 | 10.00 | 8.99 | qfq | 1,090,919 | 10,870,587 | 0.50% |
| 2023-10-31 | 10.06 | 10.06 | 9.87 | 9.95 | 8.95 | qfq | 1,416,137 | 14,093,191 | -0.50% |
| 2023-10-30 | 10.14 | 10.20 | 9.90 | 10.00 | 8.99 | qfq | 2,786,900 | 27,788,590 | -1.67% |
| 2023-10-27 | 9.77 | 10.30 | 9.68 | 10.17 | 9.15 | qfq | 4,293,100 | 43,630,514 | 4.09% |
| 2023-10-26 | 9.79 | 9.89 | 9.70 | 9.77 | 8.79 | qfq | 1,570,408 | 15,351,198 | -0.71% |
| 2023-10-25 | 9.73 | 9.90 | 9.70 | 9.84 | 8.85 | qfq | 2,014,400 | 19,769,662 | 1.23% |
| 2023-10-24 | 9.28 | 9.75 | 9.27 | 9.72 | 8.74 | qfq | 2,412,894 | 23,180,249 | 5.31% |
| 2023-10-23 | 9.54 | 9.58 | 9.17 | 9.23 | 8.30 | qfq | 1,653,644 | 15,479,994 | -3.25% |
| 2023-10-20 | 9.60 | 9.70 | 9.43 | 9.54 | 8.58 | qfq | 1,005,800 | 9,618,396 | -1.34% |
| 2023-10-19 | 9.70 | 9.75 | 9.52 | 9.67 | 8.70 | qfq | 1,077,400 | 10,398,953 | -0.31% |
| 2023-10-18 | 9.86 | 9.86 | 9.57 | 9.70 | 8.72 | qfq | 1,948,177 | 18,828,733 | -1.62% |
| 2023-10-17 | 9.80 | 10.08 | 9.73 | 9.86 | 8.87 | qfq | 1,991,160 | 19,708,245 | 1.13% |
| 2023-10-16 | 9.69 | 9.82 | 9.61 | 9.75 | 8.77 | qfq | 1,154,642 | 11,231,167 | 0.62% |
| 2023-10-13 | 9.81 | 9.81 | 9.66 | 9.69 | 8.71 | qfq | 1,143,800 | 11,096,315 | -1.12% |
| 2023-10-12 | 9.79 | 9.85 | 9.71 | 9.80 | 8.81 | qfq | 1,546,100 | 15,124,461 | 0.00% |
| 2023-10-11 | 9.82 | 9.92 | 9.70 | 9.80 | 8.81 | qfq | 1,684,105 | 16,532,086 | -0.20% |
| 2023-10-10 | 9.93 | 9.94 | 9.79 | 9.82 | 8.83 | qfq | 1,082,700 | 10,666,973 | -0.10% |
| 2023-10-09 | 9.96 | 9.99 | 9.77 | 9.83 | 8.84 | qfq | 1,464,700 | 14,405,990 | -1.40% |
| 2023-09-28 | 9.86 | 9.97 | 9.81 | 9.97 | 8.97 | qfq | 1,396,100 | 13,844,387 | 1.32% |
| 2023-09-27 | 9.80 | 9.93 | 9.68 | 9.84 | 8.85 | qfq | 1,239,515 | 12,171,606 | 0.00% |
| 2023-09-26 | 9.88 | 9.92 | 9.82 | 9.84 | 8.85 | qfq | 862,706 | 8,505,943 | -0.61% |
| 2023-09-25 | 9.99 | 10.11 | 9.89 | 9.90 | 8.90 | qfq | 1,411,006 | 14,086,829 | -0.90% |
| 2023-09-22 | 9.86 | 10.04 | 9.68 | 9.99 | 8.98 | qfq | 1,620,502 | 16,049,659 | 1.32% |
| 2023-09-21 | 9.90 | 9.92 | 9.75 | 9.86 | 8.87 | qfq | 1,626,251 | 15,967,954 | -0.50% |
| 2023-09-20 | 9.97 | 10.02 | 9.84 | 9.91 | 8.91 | qfq | 1,291,544 | 12,848,395 | -0.60% |
| 2023-09-19 | 10.32 | 10.32 | 9.96 | 9.97 | 8.97 | qfq | 2,638,006 | 26,429,565 | -3.30% |
| 2023-09-18 | 10.12 | 10.35 | 10.02 | 10.31 | 9.27 | qfq | 3,424,694 | 35,046,724 | 0.88% |
| 2023-09-15 | 10.11 | 10.26 | 10.04 | 10.22 | 9.19 | qfq | 2,735,213 | 27,742,908 | 1.19% |
| 2023-09-14 | 10.09 | 10.13 | 10.01 | 10.10 | 9.08 | qfq | 2,348,900 | 23,625,170 | 0.70% |
| 2023-09-13 | 10.16 | 10.25 | 10.01 | 10.03 | 9.02 | qfq | 2,318,030 | 23,419,075 | -1.28% |
| 2023-09-12 | 10.15 | 10.26 | 10.15 | 10.16 | 9.14 | qfq | 2,289,453 | 23,373,701 | -0.59% |
| 2023-09-11 | 10.17 | 10.26 | 9.98 | 10.22 | 9.19 | qfq | 2,826,125 | 28,684,272 | 0.29% |
| 2023-09-08 | 10.21 | 10.33 | 10.08 | 10.19 | 9.16 | qfq | 2,488,506 | 25,278,907 | -0.29% |
| 2023-09-07 | 10.27 | 10.40 | 10.16 | 10.22 | 9.19 | qfq | 3,116,555 | 32,013,769 | -1.26% |
| 2023-09-06 | 10.26 | 10.42 | 10.14 | 10.35 | 9.31 | qfq | 3,923,600 | 40,544,842 | 0.98% |
| 2023-09-05 | 10.14 | 10.32 | 10.10 | 10.25 | 9.22 | qfq | 3,262,460 | 33,315,193 | 0.59% |
| 2023-09-04 | 10.07 | 10.21 | 10.00 | 10.19 | 9.16 | qfq | 3,913,300 | 39,526,794 | 1.29% |
| 2023-09-01 | 10.04 | 10.16 | 9.92 | 10.06 | 9.05 | qfq | 2,366,000 | 23,772,647 | 0.40% |
| 2023-08-31 | 10.06 | 10.15 | 9.98 | 10.02 | 9.01 | qfq | 2,650,300 | 26,636,188 | -0.89% |
| 2023-08-30 | 10.09 | 10.22 | 9.99 | 10.11 | 9.09 | qfq | 3,632,602 | 36,729,796 | 1.20% |
| 2023-08-29 | 9.74 | 10.07 | 9.71 | 9.99 | 8.98 | qfq | 3,930,362 | 39,004,318 | 2.36% |
| 2023-08-28 | 10.15 | 10.30 | 9.73 | 9.76 | 8.78 | qfq | 3,762,700 | 37,238,200 | -0.51% |
| 2023-08-25 | 10.10 | 10.10 | 9.74 | 9.81 | 8.82 | qfq | 3,725,492 | 36,774,650 | -2.87% |
| 2023-08-24 | 10.00 | 10.20 | 9.94 | 10.10 | 9.08 | qfq | 1,565,900 | 15,758,199 | 1.00% |
| 2023-08-23 | 10.27 | 10.27 | 9.99 | 10.00 | 8.99 | qfq | 1,638,100 | 16,557,438 | -2.63% |
| 2023-08-22 | 10.22 | 10.49 | 10.13 | 10.27 | 9.24 | qfq | 1,898,400 | 19,496,683 | -0.87% |
| 2023-08-21 | 10.42 | 10.60 | 10.31 | 10.36 | 9.32 | qfq | 1,849,000 | 19,343,711 | -0.38% |
| 2023-08-18 | 10.53 | 10.64 | 10.40 | 10.40 | 9.35 | qfq | 1,479,900 | 15,555,135 | -1.61% |
| 2023-08-17 | 10.45 | 10.68 | 10.45 | 10.57 | 9.51 | qfq | 2,000,890 | 21,107,082 | 0.28% |
| 2023-08-16 | 10.63 | 10.78 | 10.49 | 10.54 | 9.48 | qfq | 3,240,200 | 34,413,013 | -0.28% |
| 2023-08-15 | 10.49 | 10.78 | 10.40 | 10.57 | 9.51 | qfq | 4,116,800 | 43,737,555 | 0.19% |
| 2023-08-14 | 10.25 | 10.64 | 10.18 | 10.55 | 9.49 | qfq | 2,236,800 | 23,337,743 | 2.43% |
| 2023-08-11 | 10.50 | 10.56 | 10.30 | 10.30 | 9.26 | qfq | 1,385,000 | 14,389,968 | -1.44% |
| 2023-08-10 | 10.36 | 10.48 | 10.32 | 10.45 | 9.40 | qfq | 1,590,500 | 16,524,751 | 0.97% |
| 2023-08-09 | 10.46 | 10.50 | 10.33 | 10.35 | 9.31 | qfq | 1,418,200 | 14,747,619 | -1.33% |
| 2023-08-08 | 10.43 | 10.50 | 10.33 | 10.49 | 9.43 | qfq | 2,009,390 | 20,935,172 | 0.00% |
| 2023-08-07 | 10.71 | 10.75 | 10.41 | 10.49 | 9.43 | qfq | 2,911,250 | 30,528,507 | -1.69% |
| 2023-08-04 | 10.73 | 10.75 | 10.62 | 10.67 | 9.60 | qfq | 2,756,500 | 29,438,624 | -0.56% |
| 2023-08-03 | 10.87 | 10.87 | 10.70 | 10.73 | 9.65 | qfq | 2,549,793 | 27,401,354 | -1.38% |
| 2023-08-02 | 10.97 | 11.04 | 10.71 | 10.88 | 9.78 | qfq | 4,184,864 | 45,260,553 | -1.72% |
| 2023-08-01 | 11.43 | 11.46 | 10.92 | 11.07 | 9.95 | qfq | 6,011,500 | 66,591,714 | -3.49% |
| 2023-07-31 | 10.98 | 11.48 | 10.89 | 11.47 | 10.31 | qfq | 6,787,150 | 76,027,563 | 4.56% |
| 2023-07-28 | 10.68 | 11.41 | 10.68 | 10.97 | 9.86 | qfq | 7,609,858 | 84,425,411 | 2.43% |
| 2023-07-27 | 10.79 | 10.93 | 10.70 | 10.71 | 9.63 | qfq | 1,844,315 | 19,908,022 | -1.29% |
| 2023-07-26 | 11.07 | 11.07 | 10.73 | 10.85 | 9.76 | qfq | 2,789,300 | 30,276,708 | -1.99% |
| 2023-07-25 | 10.81 | 11.08 | 10.79 | 11.07 | 9.95 | qfq | 3,445,626 | 37,638,691 | 2.98% |
| 2023-07-24 | 10.83 | 10.87 | 10.71 | 10.75 | 9.67 | qfq | 1,838,226 | 19,807,613 | -0.65% |
| 2023-07-21 | 10.74 | 10.92 | 10.70 | 10.82 | 9.73 | qfq | 1,734,250 | 18,779,872 | 0.28% |
| 2023-07-20 | 10.91 | 11.00 | 10.76 | 10.79 | 9.70 | qfq | 2,391,247 | 25,901,859 | -0.64% |
| 2023-07-19 | 10.90 | 11.00 | 10.80 | 10.86 | 9.77 | qfq | 2,851,071 | 30,982,291 | -0.37% |
| 2023-07-18 | 11.29 | 11.29 | 10.88 | 10.90 | 9.80 | qfq | 3,143,986 | 34,421,864 | -2.68% |
| 2023-07-17 | 11.66 | 11.78 | 11.18 | 11.20 | 10.07 | qfq | 5,134,353 | 58,152,679 | -4.68% |