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
我乐家居603326.SH
最近收盘价6.162026-07-17
最近交易日2026-07-17
成交量（股）3,642,100
成交额（元）22,852,038
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-16 | 2026-05-22 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-20 | 2025-09-26 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-19 | 2025-06-25 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-02-20 | 2025-02-27 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-21 | 2024-06-27 | cash_dividend | 0.27 | — | — | — | 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 | 6.43 | 6.50 | 6.09 | 6.16 | 6.16 | qfq | 3,642,100 | 22,852,038 | -4.20% |
| 2026-07-16 | 6.30 | 6.48 | 6.26 | 6.43 | 6.43 | qfq | 3,057,800 | 19,556,713 | 2.06% |
| 2026-07-15 | 6.24 | 6.34 | 6.16 | 6.30 | 6.30 | qfq | 2,948,000 | 18,490,162 | 0.96% |
| 2026-07-14 | 6.10 | 6.27 | 6.00 | 6.24 | 6.24 | qfq | 3,764,100 | 23,163,486 | 2.13% |
| 2026-07-13 | 6.27 | 6.33 | 6.11 | 6.11 | 6.11 | qfq | 3,283,200 | 20,341,330 | -2.86% |
| 2026-07-10 | 6.08 | 6.38 | 6.04 | 6.29 | 6.29 | qfq | 2,896,400 | 18,157,710 | 2.11% |
| 2026-07-09 | 6.13 | 6.24 | 6.03 | 6.16 | 6.16 | qfq | 3,999,850 | 24,510,042 | -1.12% |
| 2026-07-08 | 6.26 | 6.32 | 6.09 | 6.23 | 6.23 | qfq | 2,119,400 | 13,090,039 | -0.48% |
| 2026-07-07 | 6.53 | 6.53 | 6.20 | 6.26 | 6.26 | qfq | 3,233,700 | 20,385,206 | -3.10% |
| 2026-07-06 | 6.51 | 6.61 | 6.41 | 6.46 | 6.46 | qfq | 2,963,800 | 19,242,867 | -0.62% |
| 2026-07-03 | 6.38 | 6.55 | 6.31 | 6.50 | 6.50 | qfq | 3,781,440 | 24,372,261 | 1.88% |
| 2026-07-02 | 6.33 | 6.48 | 6.29 | 6.38 | 6.38 | qfq | 2,836,700 | 18,105,515 | 0.63% |
| 2026-07-01 | 6.15 | 6.42 | 6.09 | 6.34 | 6.34 | qfq | 4,119,100 | 25,756,086 | 2.92% |
| 2026-06-30 | 6.28 | 6.36 | 6.07 | 6.16 | 6.16 | qfq | 2,968,400 | 18,309,445 | -2.22% |
| 2026-06-29 | 6.26 | 6.39 | 5.99 | 6.30 | 6.30 | qfq | 4,458,218 | 27,666,897 | -0.32% |
| 2026-06-26 | 6.38 | 6.43 | 6.20 | 6.32 | 6.32 | qfq | 3,413,880 | 21,564,282 | -0.78% |
| 2026-06-25 | 6.53 | 6.62 | 6.36 | 6.37 | 6.37 | qfq | 2,863,700 | 18,453,354 | -2.60% |
| 2026-06-24 | 6.83 | 6.85 | 6.49 | 6.54 | 6.54 | qfq | 3,248,100 | 21,420,310 | -3.54% |
| 2026-06-23 | 6.61 | 6.87 | 6.54 | 6.78 | 6.78 | qfq | 3,126,900 | 21,187,511 | 2.26% |
| 2026-06-22 | 6.60 | 6.65 | 6.35 | 6.63 | 6.63 | qfq | 3,980,185 | 25,785,449 | 0.45% |
| 2026-06-18 | 6.59 | 6.68 | 6.40 | 6.60 | 6.60 | qfq | 3,318,940 | 21,845,444 | -0.15% |
| 2026-06-17 | 6.79 | 6.80 | 6.59 | 6.61 | 6.61 | qfq | 2,936,000 | 19,550,942 | -2.36% |
| 2026-06-16 | 6.86 | 6.87 | 6.64 | 6.77 | 6.77 | qfq | 2,823,340 | 19,056,454 | -1.31% |
| 2026-06-15 | 7.02 | 7.15 | 6.75 | 6.86 | 6.86 | qfq | 4,432,708 | 30,522,472 | -1.86% |
| 2026-06-12 | 6.97 | 7.12 | 6.81 | 6.99 | 6.99 | qfq | 3,733,936 | 26,132,661 | 1.16% |
| 2026-06-11 | 6.95 | 7.02 | 6.79 | 6.91 | 6.91 | qfq | 3,111,996 | 21,442,749 | -1.29% |
| 2026-06-10 | 7.08 | 7.12 | 6.85 | 7.00 | 7.00 | qfq | 2,896,660 | 20,189,049 | -1.13% |
| 2026-06-09 | 7.18 | 7.29 | 7.00 | 7.08 | 7.08 | qfq | 3,015,264 | 21,508,395 | -0.14% |
| 2026-06-08 | 7.28 | 7.36 | 6.97 | 7.09 | 7.09 | qfq | 3,245,320 | 23,239,203 | -2.88% |
| 2026-06-05 | 7.17 | 7.37 | 7.10 | 7.30 | 7.30 | qfq | 2,670,600 | 19,377,832 | 1.96% |
| 2026-06-04 | 7.24 | 7.34 | 7.07 | 7.16 | 7.16 | qfq | 2,788,500 | 20,040,239 | -1.78% |
| 2026-06-03 | 7.50 | 7.50 | 7.22 | 7.29 | 7.29 | qfq | 4,226,400 | 30,882,850 | -2.41% |
| 2026-06-02 | 7.90 | 7.90 | 7.36 | 7.47 | 7.47 | qfq | 7,826,320 | 59,253,868 | -4.23% |
| 2026-06-01 | 7.40 | 8.07 | 7.27 | 7.80 | 7.80 | qfq | 11,246,124 | 88,726,065 | 6.27% |
| 2026-05-29 | 7.52 | 8.15 | 7.25 | 7.34 | 7.34 | qfq | 4,626,158 | 34,423,149 | -2.39% |
| 2026-05-28 | 7.45 | 7.56 | 7.27 | 7.52 | 7.52 | qfq | 3,744,490 | 27,777,976 | 0.40% |
| 2026-05-27 | 7.74 | 7.74 | 7.37 | 7.49 | 7.49 | qfq | 4,012,362 | 30,016,205 | -2.98% |
| 2026-05-26 | 7.90 | 7.96 | 7.66 | 7.72 | 7.72 | qfq | 3,249,800 | 25,208,836 | -2.77% |
| 2026-05-25 | 8.02 | 8.07 | 7.81 | 7.94 | 7.94 | qfq | 3,569,260 | 28,319,216 | -0.13% |
| 2026-05-22 | 7.90 | 7.97 | 7.75 | 7.95 | 7.95 | qfq | 3,578,300 | 28,175,270 | -1.24% |
| 2026-05-21 | 8.28 | 8.35 | 8.02 | 8.05 | 7.80 | qfq | 5,584,100 | 45,901,525 | -2.66% |
| 2026-05-20 | 8.50 | 8.51 | 8.19 | 8.27 | 8.01 | qfq | 4,404,000 | 36,387,735 | -2.36% |
| 2026-05-19 | 8.24 | 8.70 | 8.21 | 8.47 | 8.21 | qfq | 8,347,200 | 70,430,939 | 2.79% |
| 2026-05-18 | 8.18 | 8.24 | 8.04 | 8.24 | 7.98 | qfq | 3,538,560 | 28,756,690 | 0.61% |
| 2026-05-15 | 8.27 | 8.30 | 8.13 | 8.19 | 7.94 | qfq | 4,215,900 | 34,618,277 | -0.97% |
| 2026-05-14 | 8.34 | 8.38 | 8.22 | 8.27 | 8.01 | qfq | 3,663,000 | 30,386,031 | -0.36% |
| 2026-05-13 | 8.29 | 8.32 | 8.16 | 8.30 | 8.04 | qfq | 3,992,404 | 32,918,712 | 0.12% |
| 2026-05-12 | 8.51 | 8.55 | 8.26 | 8.29 | 8.03 | qfq | 4,614,200 | 38,589,547 | -2.59% |
| 2026-05-11 | 8.56 | 8.58 | 8.43 | 8.51 | 8.25 | qfq | 5,431,060 | 46,092,852 | -0.35% |
| 2026-05-08 | 8.31 | 8.55 | 8.31 | 8.54 | 8.27 | qfq | 5,428,200 | 45,959,216 | 1.67% |
| 2026-05-07 | 8.57 | 8.64 | 8.37 | 8.40 | 8.14 | qfq | 6,730,622 | 56,966,291 | -1.18% |
| 2026-05-06 | 8.70 | 8.72 | 8.41 | 8.50 | 8.24 | qfq | 10,861,360 | 92,306,958 | -2.30% |
| 2026-04-30 | 8.40 | 8.82 | 8.40 | 8.70 | 8.43 | qfq | 10,270,700 | 88,310,198 | -3.23% |
| 2026-04-29 | 8.94 | 9.06 | 8.86 | 8.99 | 8.71 | qfq | 3,622,900 | 32,629,958 | 1.12% |
| 2026-04-28 | 8.73 | 8.97 | 8.73 | 8.89 | 8.61 | qfq | 3,925,600 | 34,909,100 | 0.23% |
| 2026-04-27 | 8.83 | 8.92 | 8.66 | 8.87 | 8.59 | qfq | 4,091,900 | 36,043,331 | 1.49% |
| 2026-04-24 | 8.60 | 8.80 | 8.58 | 8.74 | 8.47 | qfq | 2,613,660 | 22,724,116 | 0.46% |
| 2026-04-23 | 8.70 | 8.85 | 8.61 | 8.70 | 8.43 | qfq | 3,499,000 | 30,498,443 | -0.80% |
| 2026-04-22 | 8.85 | 8.86 | 8.73 | 8.77 | 8.50 | qfq | 2,708,200 | 23,757,577 | -0.90% |
| 2026-04-21 | 8.77 | 8.87 | 8.71 | 8.85 | 8.58 | qfq | 3,372,000 | 29,696,470 | 1.03% |
| 2026-04-20 | 8.69 | 8.80 | 8.55 | 8.76 | 8.49 | qfq | 4,272,000 | 37,252,867 | 1.27% |
| 2026-04-17 | 8.81 | 8.81 | 8.61 | 8.65 | 8.38 | qfq | 2,815,000 | 24,444,409 | -1.26% |
| 2026-04-16 | 8.60 | 8.81 | 8.55 | 8.76 | 8.49 | qfq | 3,677,100 | 31,936,353 | 2.46% |
| 2026-04-15 | 8.67 | 8.67 | 8.51 | 8.55 | 8.28 | qfq | 3,103,600 | 26,601,218 | -0.58% |
| 2026-04-14 | 8.64 | 8.67 | 8.48 | 8.60 | 8.33 | qfq | 3,533,400 | 30,217,544 | 0.00% |
| 2026-04-13 | 8.68 | 8.69 | 8.50 | 8.60 | 8.33 | qfq | 4,015,205 | 34,431,244 | -0.92% |
| 2026-04-10 | 8.65 | 8.75 | 8.58 | 8.68 | 8.41 | qfq | 3,823,000 | 33,219,745 | 1.64% |
| 2026-04-09 | 8.68 | 8.71 | 8.52 | 8.54 | 8.27 | qfq | 3,766,800 | 32,353,038 | -1.61% |
| 2026-04-08 | 8.60 | 8.77 | 8.59 | 8.68 | 8.41 | qfq | 5,049,600 | 43,763,169 | 2.48% |
| 2026-04-07 | 8.27 | 8.50 | 8.17 | 8.47 | 8.21 | qfq | 5,417,600 | 45,445,359 | 2.67% |
| 2026-04-03 | 8.52 | 8.59 | 8.25 | 8.25 | 7.99 | qfq | 4,835,556 | 40,400,102 | -3.17% |
| 2026-04-02 | 8.87 | 8.88 | 8.48 | 8.52 | 8.26 | qfq | 5,828,800 | 50,055,086 | -3.62% |
| 2026-04-01 | 8.68 | 8.88 | 8.61 | 8.84 | 8.57 | qfq | 9,769,305 | 85,623,780 | 4.62% |
| 2026-03-31 | 8.65 | 8.82 | 8.45 | 8.45 | 8.19 | qfq | 10,951,540 | 94,141,435 | -6.73% |
| 2026-03-30 | 8.75 | 9.08 | 8.74 | 9.06 | 8.78 | qfq | 4,420,400 | 39,550,898 | 1.46% |
| 2026-03-27 | 8.75 | 8.95 | 8.72 | 8.93 | 8.65 | qfq | 3,369,600 | 29,922,042 | 1.02% |
| 2026-03-26 | 8.94 | 9.08 | 8.78 | 8.84 | 8.57 | qfq | 3,871,600 | 34,438,800 | -1.01% |
| 2026-03-25 | 8.85 | 8.98 | 8.73 | 8.93 | 8.65 | qfq | 4,475,096 | 39,822,061 | 1.82% |
| 2026-03-24 | 8.59 | 8.81 | 8.29 | 8.77 | 8.50 | qfq | 7,898,500 | 67,923,249 | 4.90% |
| 2026-03-23 | 8.96 | 9.11 | 8.28 | 8.36 | 8.10 | qfq | 9,191,700 | 78,622,688 | -8.43% |
| 2026-03-20 | 9.49 | 9.49 | 9.09 | 9.13 | 8.85 | qfq | 4,369,700 | 40,257,588 | -2.67% |
| 2026-03-19 | 9.64 | 9.68 | 9.33 | 9.38 | 9.09 | qfq | 3,493,600 | 33,166,699 | -2.80% |
| 2026-03-18 | 9.54 | 9.71 | 9.46 | 9.65 | 9.35 | qfq | 3,838,700 | 36,818,788 | 1.47% |
| 2026-03-17 | 9.66 | 9.74 | 9.50 | 9.51 | 9.21 | qfq | 4,155,100 | 40,011,963 | -1.65% |
| 2026-03-16 | 9.58 | 9.78 | 9.57 | 9.67 | 9.37 | qfq | 4,260,500 | 41,165,908 | -0.41% |
| 2026-03-13 | 9.71 | 9.84 | 9.56 | 9.71 | 9.41 | qfq | 3,600,400 | 35,048,526 | 0.21% |
| 2026-03-12 | 9.81 | 9.86 | 9.68 | 9.69 | 9.39 | qfq | 2,941,600 | 28,678,664 | -1.22% |
| 2026-03-11 | 9.99 | 9.99 | 9.74 | 9.81 | 9.51 | qfq | 3,864,900 | 38,018,337 | -0.81% |
| 2026-03-10 | 9.81 | 9.92 | 9.75 | 9.89 | 9.58 | qfq | 2,505,200 | 24,676,315 | 1.54% |
| 2026-03-09 | 9.80 | 9.80 | 9.61 | 9.74 | 9.44 | qfq | 4,553,460 | 44,291,672 | -0.61% |
| 2026-03-06 | 9.45 | 9.82 | 9.45 | 9.80 | 9.50 | qfq | 3,251,260 | 31,558,031 | 2.94% |
| 2026-03-05 | 9.63 | 9.69 | 9.46 | 9.52 | 9.22 | qfq | 3,275,396 | 31,361,612 | 1.06% |
| 2026-03-04 | 9.40 | 9.59 | 9.30 | 9.42 | 9.13 | qfq | 3,793,920 | 35,834,042 | -1.46% |
| 2026-03-03 | 9.70 | 9.87 | 9.55 | 9.56 | 9.26 | qfq | 4,237,020 | 41,034,761 | -1.44% |
| 2026-03-02 | 9.81 | 10.00 | 9.60 | 9.70 | 9.40 | qfq | 4,129,660 | 40,394,579 | -2.71% |
| 2026-02-27 | 10.05 | 10.23 | 9.92 | 9.97 | 9.66 | qfq | 4,536,230 | 45,397,916 | -0.60% |
| 2026-02-26 | 10.13 | 10.35 | 10.01 | 10.03 | 9.72 | qfq | 4,741,460 | 47,877,894 | -0.50% |
| 2026-02-25 | 10.25 | 10.46 | 10.05 | 10.08 | 9.77 | qfq | 6,314,640 | 64,510,824 | -1.66% |
| 2026-02-24 | 10.16 | 10.32 | 10.12 | 10.25 | 9.93 | qfq | 3,279,116 | 33,499,113 | 1.38% |
| 2026-02-13 | 10.07 | 10.19 | 10.05 | 10.11 | 9.80 | qfq | 3,285,886 | 33,270,539 | 0.90% |
| 2026-02-12 | 10.28 | 10.28 | 10.02 | 10.02 | 9.71 | qfq | 4,345,500 | 44,035,954 | -2.43% |
| 2026-02-11 | 10.36 | 10.40 | 10.20 | 10.27 | 9.95 | qfq | 4,162,140 | 42,751,198 | -0.68% |
| 2026-02-10 | 10.36 | 10.42 | 10.27 | 10.34 | 10.02 | qfq | 3,008,900 | 31,146,923 | 0.10% |
| 2026-02-09 | 10.36 | 10.44 | 10.22 | 10.33 | 10.01 | qfq | 5,072,200 | 52,202,104 | 0.49% |
| 2026-02-06 | 10.15 | 10.44 | 10.05 | 10.28 | 9.96 | qfq | 5,187,136 | 53,345,072 | 0.78% |
| 2026-02-05 | 10.18 | 10.33 | 10.03 | 10.20 | 9.88 | qfq | 4,254,700 | 43,453,899 | 0.49% |
| 2026-02-04 | 9.99 | 10.21 | 9.94 | 10.15 | 9.83 | qfq | 3,937,700 | 39,866,122 | 1.20% |
| 2026-02-03 | 10.14 | 10.24 | 9.93 | 10.03 | 9.72 | qfq | 6,584,864 | 66,177,390 | -1.08% |
| 2026-02-02 | 10.17 | 10.50 | 10.11 | 10.14 | 9.83 | qfq | 10,006,296 | 102,795,222 | 0.10% |
| 2026-01-30 | 9.99 | 10.38 | 9.95 | 10.13 | 9.82 | qfq | 10,288,240 | 104,506,586 | 1.30% |
| 2026-01-29 | 9.90 | 10.14 | 9.77 | 10.00 | 9.69 | qfq | 5,253,700 | 52,418,981 | 0.70% |
| 2026-01-28 | 10.00 | 10.05 | 9.87 | 9.93 | 9.62 | qfq | 4,022,060 | 39,924,545 | -0.60% |
| 2026-01-27 | 9.98 | 10.03 | 9.71 | 9.99 | 9.68 | qfq | 4,572,500 | 45,259,169 | -0.10% |
| 2026-01-26 | 10.00 | 10.07 | 9.85 | 10.00 | 9.69 | qfq | 7,005,200 | 69,773,829 | 0.10% |
| 2026-01-23 | 10.07 | 10.12 | 9.88 | 9.99 | 9.68 | qfq | 6,669,048 | 66,680,330 | -0.89% |
| 2026-01-22 | 9.66 | 10.18 | 9.60 | 10.08 | 9.77 | qfq | 8,791,933 | 87,769,359 | 3.60% |
| 2026-01-21 | 9.45 | 9.73 | 9.44 | 9.73 | 9.43 | qfq | 7,922,100 | 76,388,245 | 0.72% |
| 2026-01-20 | 9.37 | 9.75 | 9.26 | 9.66 | 9.36 | qfq | 12,824,260 | 122,834,663 | 3.43% |
| 2026-01-19 | 9.36 | 9.45 | 9.20 | 9.34 | 9.05 | qfq | 10,681,988 | 99,708,149 | 3.32% |
| 2026-01-16 | 9.07 | 9.10 | 9.00 | 9.04 | 8.76 | qfq | 3,639,100 | 32,920,983 | -0.33% |
| 2026-01-15 | 9.04 | 9.14 | 8.98 | 9.07 | 8.79 | qfq | 4,203,500 | 38,055,776 | 0.89% |
| 2026-01-14 | 9.16 | 9.19 | 8.87 | 8.99 | 8.71 | qfq | 6,094,100 | 54,971,621 | -1.10% |
| 2026-01-13 | 9.05 | 9.14 | 8.97 | 9.09 | 8.81 | qfq | 5,578,980 | 50,643,257 | 0.11% |
| 2026-01-12 | 9.03 | 9.10 | 8.89 | 9.08 | 8.80 | qfq | 5,535,976 | 49,803,180 | 1.57% |
| 2026-01-09 | 8.88 | 8.95 | 8.82 | 8.94 | 8.66 | qfq | 4,479,004 | 39,814,802 | 0.90% |
| 2026-01-08 | 8.77 | 8.87 | 8.68 | 8.86 | 8.58 | qfq | 3,895,700 | 34,297,770 | 0.91% |
| 2026-01-07 | 8.87 | 8.88 | 8.72 | 8.78 | 8.51 | qfq | 4,152,400 | 36,519,820 | -1.01% |
| 2026-01-06 | 9.04 | 9.05 | 8.82 | 8.87 | 8.59 | qfq | 5,965,610 | 53,086,777 | -0.56% |
| 2026-01-05 | 8.97 | 9.08 | 8.88 | 8.92 | 8.64 | qfq | 4,620,100 | 41,563,592 | 0.22% |
| 2025-12-31 | 8.90 | 8.94 | 8.77 | 8.90 | 8.62 | qfq | 2,529,000 | 22,388,207 | 0.23% |
| 2025-12-30 | 8.93 | 9.04 | 8.80 | 8.88 | 8.60 | qfq | 3,040,000 | 27,109,255 | -0.67% |
| 2025-12-29 | 8.96 | 9.01 | 8.86 | 8.94 | 8.66 | qfq | 3,121,940 | 27,880,134 | -0.11% |
| 2025-12-26 | 9.14 | 9.19 | 8.91 | 8.95 | 8.67 | qfq | 4,101,600 | 37,061,505 | -2.29% |
| 2025-12-25 | 9.10 | 9.19 | 9.02 | 9.16 | 8.88 | qfq | 3,443,900 | 31,403,369 | 0.99% |
| 2025-12-24 | 8.93 | 9.10 | 8.88 | 9.07 | 8.79 | qfq | 3,698,940 | 33,457,990 | 1.45% |
| 2025-12-23 | 9.01 | 9.09 | 8.91 | 8.94 | 8.66 | qfq | 3,927,800 | 35,219,587 | -1.32% |
| 2025-12-22 | 9.20 | 9.20 | 9.02 | 9.06 | 8.78 | qfq | 3,456,640 | 31,436,987 | -0.33% |
| 2025-12-19 | 8.85 | 9.11 | 8.78 | 9.09 | 8.81 | qfq | 4,337,700 | 39,023,944 | 2.94% |
| 2025-12-18 | 8.65 | 8.87 | 8.65 | 8.83 | 8.56 | qfq | 3,534,400 | 31,140,858 | 1.85% |
| 2025-12-17 | 8.68 | 8.72 | 8.51 | 8.67 | 8.40 | qfq | 3,163,400 | 27,282,567 | 0.70% |
| 2025-12-16 | 8.70 | 8.80 | 8.61 | 8.61 | 8.34 | qfq | 3,210,100 | 27,941,237 | -1.03% |
| 2025-12-15 | 8.60 | 8.78 | 8.51 | 8.70 | 8.43 | qfq | 3,908,900 | 33,863,853 | 0.69% |
| 2025-12-12 | 8.75 | 8.90 | 8.62 | 8.64 | 8.37 | qfq | 4,796,000 | 42,005,486 | -1.26% |
| 2025-12-11 | 9.12 | 9.12 | 8.75 | 8.75 | 8.48 | qfq | 4,902,300 | 43,489,183 | -3.63% |
| 2025-12-10 | 9.15 | 9.18 | 9.00 | 9.08 | 8.80 | qfq | 3,379,929 | 30,686,834 | -0.11% |
| 2025-12-09 | 9.15 | 9.22 | 9.07 | 9.09 | 8.81 | qfq | 2,738,121 | 25,011,410 | -0.98% |
| 2025-12-08 | 9.18 | 9.24 | 9.08 | 9.18 | 8.89 | qfq | 3,403,880 | 31,234,742 | 0.66% |
| 2025-12-05 | 9.07 | 9.16 | 8.98 | 9.12 | 8.84 | qfq | 3,188,000 | 28,981,241 | 0.22% |
| 2025-12-04 | 9.27 | 9.31 | 9.04 | 9.10 | 8.82 | qfq | 4,560,200 | 41,715,456 | -1.83% |
| 2025-12-03 | 9.35 | 9.40 | 9.22 | 9.27 | 8.98 | qfq | 4,011,600 | 37,264,135 | -1.17% |
| 2025-12-02 | 9.34 | 9.48 | 9.17 | 9.38 | 9.09 | qfq | 5,853,900 | 54,729,825 | 0.43% |
| 2025-12-01 | 9.65 | 9.65 | 9.33 | 9.34 | 9.05 | qfq | 6,533,000 | 61,822,943 | -2.51% |
| 2025-11-28 | 9.56 | 9.58 | 9.25 | 9.58 | 9.28 | qfq | 4,668,800 | 44,297,349 | 1.16% |
| 2025-11-27 | 9.34 | 9.56 | 9.28 | 9.47 | 9.18 | qfq | 5,075,100 | 47,989,277 | 2.16% |
| 2025-11-26 | 9.37 | 9.49 | 9.23 | 9.27 | 8.98 | qfq | 4,281,973 | 40,056,145 | -1.70% |
| 2025-11-25 | 9.23 | 9.53 | 9.21 | 9.43 | 9.14 | qfq | 5,833,700 | 54,880,491 | 2.39% |
| 2025-11-24 | 9.21 | 9.33 | 9.07 | 9.21 | 8.92 | qfq | 5,573,900 | 51,212,981 | 0.99% |
| 2025-11-21 | 9.39 | 9.51 | 9.08 | 9.12 | 8.84 | qfq | 5,519,713 | 51,026,572 | -3.59% |
| 2025-11-20 | 9.40 | 9.50 | 9.27 | 9.46 | 9.17 | qfq | 4,074,800 | 38,340,877 | 0.85% |
| 2025-11-19 | 9.49 | 9.54 | 9.32 | 9.38 | 9.09 | qfq | 4,070,913 | 38,263,693 | -1.26% |
| 2025-11-18 | 9.55 | 9.63 | 9.36 | 9.50 | 9.20 | qfq | 5,538,700 | 52,323,205 | -1.14% |
| 2025-11-17 | 9.62 | 9.75 | 9.50 | 9.61 | 9.31 | qfq | 3,982,480 | 38,243,119 | 0.00% |
| 2025-11-14 | 9.52 | 9.68 | 9.49 | 9.61 | 9.31 | qfq | 4,721,780 | 45,373,430 | 1.05% |
| 2025-11-13 | 9.34 | 9.58 | 9.34 | 9.51 | 9.21 | qfq | 5,306,100 | 50,231,617 | 1.39% |
| 2025-11-12 | 9.50 | 9.50 | 9.35 | 9.38 | 9.09 | qfq | 4,880,180 | 45,931,162 | -1.47% |
| 2025-11-11 | 9.31 | 9.53 | 9.28 | 9.52 | 9.22 | qfq | 6,053,360 | 57,176,763 | 2.04% |
| 2025-11-10 | 9.55 | 9.55 | 9.27 | 9.33 | 9.04 | qfq | 7,730,473 | 72,321,485 | -2.30% |
| 2025-11-07 | 9.21 | 9.58 | 9.16 | 9.55 | 9.25 | qfq | 9,935,102 | 94,163,673 | 3.69% |
| 2025-11-06 | 9.21 | 9.25 | 9.07 | 9.21 | 8.92 | qfq | 5,736,100 | 52,605,720 | 0.00% |
| 2025-11-05 | 8.95 | 9.25 | 8.89 | 9.21 | 8.92 | qfq | 7,202,800 | 65,735,479 | 2.79% |
| 2025-11-04 | 8.94 | 9.17 | 8.87 | 8.96 | 8.68 | qfq | 8,641,100 | 78,015,134 | 0.22% |
| 2025-11-03 | 8.86 | 9.01 | 8.83 | 8.94 | 8.66 | qfq | 6,462,660 | 57,533,093 | 1.48% |
| 2025-10-31 | 8.69 | 8.85 | 8.67 | 8.81 | 8.54 | qfq | 6,076,200 | 53,406,389 | 1.03% |
| 2025-10-30 | 8.90 | 8.90 | 8.70 | 8.72 | 8.45 | qfq | 6,235,596 | 54,839,747 | -2.57% |
| 2025-10-29 | 8.99 | 9.01 | 8.80 | 8.95 | 8.67 | qfq | 6,738,500 | 60,011,752 | -0.78% |
| 2025-10-28 | 9.15 | 9.23 | 8.99 | 9.02 | 8.74 | qfq | 8,940,600 | 81,017,384 | -1.20% |
| 2025-10-27 | 9.42 | 9.43 | 9.10 | 9.13 | 8.85 | qfq | 9,581,560 | 87,947,036 | -2.35% |
| 2025-10-24 | 9.19 | 9.40 | 9.09 | 9.35 | 9.06 | qfq | 10,243,400 | 95,307,901 | 1.74% |
| 2025-10-23 | 9.17 | 9.35 | 9.10 | 9.19 | 8.90 | qfq | 7,903,800 | 72,619,868 | 0.22% |
| 2025-10-22 | 9.17 | 9.32 | 9.14 | 9.17 | 8.89 | qfq | 7,919,108 | 73,086,218 | -0.65% |
| 2025-10-21 | 9.09 | 9.24 | 8.99 | 9.23 | 8.94 | qfq | 11,450,804 | 104,897,910 | 2.33% |
| 2025-10-20 | 8.79 | 9.29 | 8.77 | 9.02 | 8.74 | qfq | 18,278,036 | 165,505,090 | 4.28% |
| 2025-10-17 | 8.75 | 8.90 | 8.65 | 8.65 | 8.38 | qfq | 11,937,285 | 104,688,601 | -1.48% |
| 2025-10-16 | 8.64 | 8.94 | 8.50 | 8.78 | 8.51 | qfq | 18,616,536 | 161,872,751 | 0.92% |
| 2025-10-15 | 8.55 | 8.96 | 8.46 | 8.70 | 8.43 | qfq | 24,501,201 | 210,884,258 | -5.54% |
| 2025-10-14 | 9.02 | 9.28 | 8.89 | 9.21 | 8.92 | qfq | 11,226,457 | 101,622,754 | 1.54% |
| 2025-10-13 | 8.49 | 9.19 | 8.30 | 9.07 | 8.79 | qfq | 11,716,640 | 104,082,173 | 4.01% |
| 2025-10-10 | 8.60 | 8.80 | 8.55 | 8.72 | 8.45 | qfq | 6,856,500 | 59,668,452 | 1.99% |
| 2025-10-09 | 8.55 | 8.75 | 8.47 | 8.55 | 8.28 | qfq | 8,555,058 | 73,398,791 | 1.06% |
| 2025-09-30 | 8.81 | 8.88 | 8.44 | 8.46 | 8.20 | qfq | 8,473,600 | 72,631,266 | -4.51% |
| 2025-09-29 | 8.40 | 8.91 | 8.21 | 8.86 | 8.58 | qfq | 9,061,400 | 78,289,467 | 4.36% |
| 2025-09-26 | 8.34 | 8.69 | 8.34 | 8.49 | 8.23 | qfq | 7,962,362 | 67,838,993 | 1.31% |
| 2025-09-25 | 8.55 | 8.66 | 8.37 | 8.38 | 7.97 | qfq | 3,877,076 | 32,950,183 | -1.99% |
| 2025-09-24 | 8.39 | 8.60 | 8.26 | 8.55 | 8.14 | qfq | 5,175,556 | 44,028,872 | 1.18% |
| 2025-09-23 | 8.44 | 8.50 | 8.16 | 8.45 | 8.04 | qfq | 4,980,156 | 41,527,283 | 0.12% |
| 2025-09-22 | 8.52 | 8.57 | 8.30 | 8.44 | 8.03 | qfq | 4,332,158 | 36,367,527 | -1.17% |
| 2025-09-19 | 8.49 | 8.55 | 8.31 | 8.54 | 8.13 | qfq | 4,940,720 | 41,776,938 | 1.67% |
| 2025-09-18 | 8.84 | 8.88 | 8.36 | 8.40 | 7.99 | qfq | 7,720,056 | 66,198,829 | -4.98% |
| 2025-09-17 | 8.88 | 8.96 | 8.78 | 8.84 | 8.41 | qfq | 3,810,352 | 33,829,959 | -0.90% |
| 2025-09-16 | 8.90 | 8.94 | 8.71 | 8.92 | 8.49 | qfq | 4,395,648 | 38,802,336 | 0.68% |
| 2025-09-15 | 8.92 | 8.94 | 8.82 | 8.86 | 8.43 | qfq | 3,415,461 | 30,305,833 | -0.89% |
| 2025-09-12 | 9.06 | 9.06 | 8.87 | 8.94 | 8.51 | qfq | 4,400,976 | 39,347,563 | -0.11% |
| 2025-09-11 | 8.85 | 8.99 | 8.72 | 8.95 | 8.52 | qfq | 4,392,040 | 38,982,881 | 0.56% |
| 2025-09-10 | 8.94 | 8.96 | 8.85 | 8.90 | 8.47 | qfq | 2,995,982 | 26,656,466 | -0.22% |
| 2025-09-09 | 9.01 | 9.06 | 8.89 | 8.92 | 8.49 | qfq | 4,697,836 | 42,134,457 | -1.22% |
| 2025-09-08 | 8.82 | 9.06 | 8.82 | 9.03 | 8.59 | qfq | 5,797,400 | 51,963,648 | 2.38% |
| 2025-09-05 | 8.78 | 8.90 | 8.56 | 8.82 | 8.39 | qfq | 4,877,740 | 42,766,046 | 0.92% |
| 2025-09-04 | 8.53 | 8.86 | 8.52 | 8.74 | 8.32 | qfq | 5,256,800 | 45,785,620 | 2.34% |
| 2025-09-03 | 8.80 | 8.85 | 8.48 | 8.54 | 8.13 | qfq | 4,259,700 | 36,863,040 | -2.18% |
| 2025-09-02 | 8.78 | 8.79 | 8.59 | 8.73 | 8.31 | qfq | 5,398,710 | 46,833,946 | -0.46% |
| 2025-09-01 | 8.70 | 8.94 | 8.65 | 8.77 | 8.35 | qfq | 7,168,980 | 63,208,382 | 0.00% |
| 2025-08-29 | 9.04 | 9.04 | 8.73 | 8.77 | 8.35 | qfq | 7,965,940 | 70,686,013 | -2.66% |
| 2025-08-28 | 9.24 | 9.31 | 8.67 | 9.01 | 8.57 | qfq | 12,853,120 | 115,376,700 | -2.38% |
| 2025-08-27 | 9.61 | 9.69 | 9.22 | 9.23 | 8.78 | qfq | 11,172,488 | 105,805,262 | -3.95% |
| 2025-08-26 | 9.46 | 9.66 | 9.36 | 9.61 | 9.14 | qfq | 6,924,400 | 66,254,595 | 1.26% |
| 2025-08-25 | 9.54 | 9.58 | 9.37 | 9.49 | 9.03 | qfq | 6,051,314 | 57,292,362 | -0.73% |
| 2025-08-22 | 9.48 | 9.73 | 9.41 | 9.56 | 9.10 | qfq | 5,011,000 | 47,773,798 | 0.63% |
| 2025-08-21 | 9.41 | 9.62 | 9.41 | 9.50 | 9.04 | qfq | 4,868,350 | 46,346,577 | 0.21% |
| 2025-08-20 | 9.41 | 9.48 | 9.30 | 9.48 | 9.02 | qfq | 4,855,268 | 45,644,686 | 0.74% |
| 2025-08-19 | 9.18 | 9.46 | 9.12 | 9.41 | 8.95 | qfq | 6,970,900 | 64,684,014 | 2.39% |
| 2025-08-18 | 9.39 | 9.47 | 9.15 | 9.19 | 8.75 | qfq | 9,220,640 | 85,701,353 | -0.33% |
| 2025-08-15 | 9.50 | 9.70 | 9.22 | 9.22 | 8.77 | qfq | 11,009,911 | 103,639,447 | -2.95% |
| 2025-08-14 | 9.37 | 9.96 | 9.31 | 9.50 | 9.04 | qfq | 15,364,468 | 147,665,572 | 1.39% |
| 2025-08-13 | 9.22 | 9.42 | 9.07 | 9.37 | 8.92 | qfq | 6,258,337 | 57,848,821 | 1.85% |
| 2025-08-12 | 9.21 | 9.30 | 9.16 | 9.20 | 8.75 | qfq | 3,806,600 | 35,042,809 | -0.11% |
| 2025-08-11 | 9.10 | 9.26 | 9.02 | 9.21 | 8.76 | qfq | 6,353,660 | 58,310,580 | 1.21% |
| 2025-08-08 | 9.04 | 9.12 | 8.84 | 9.10 | 8.66 | qfq | 4,870,960 | 43,736,354 | 1.34% |
| 2025-08-07 | 9.11 | 9.15 | 8.93 | 8.98 | 8.55 | qfq | 4,781,560 | 43,178,874 | -1.10% |
| 2025-08-06 | 9.00 | 9.11 | 8.93 | 9.08 | 8.64 | qfq | 5,305,500 | 47,931,996 | 0.78% |
| 2025-08-05 | 8.96 | 9.07 | 8.88 | 9.01 | 8.57 | qfq | 4,900,600 | 44,066,057 | 0.90% |
| 2025-08-04 | 8.80 | 9.02 | 8.76 | 8.93 | 8.50 | qfq | 4,445,100 | 39,480,916 | 0.79% |
| 2025-08-01 | 8.72 | 8.88 | 8.71 | 8.86 | 8.43 | qfq | 5,223,900 | 46,150,757 | 1.37% |
| 2025-07-31 | 8.82 | 8.87 | 8.71 | 8.74 | 8.32 | qfq | 5,234,760 | 46,017,289 | -1.02% |
| 2025-07-30 | 8.80 | 8.91 | 8.73 | 8.83 | 8.40 | qfq | 4,181,860 | 36,849,955 | -0.11% |
| 2025-07-29 | 8.98 | 8.98 | 8.75 | 8.84 | 8.41 | qfq | 5,816,260 | 51,419,488 | -0.90% |
| 2025-07-28 | 9.05 | 9.08 | 8.89 | 8.92 | 8.49 | qfq | 5,357,280 | 48,095,298 | -1.55% |
| 2025-07-25 | 8.88 | 9.08 | 8.84 | 9.06 | 8.62 | qfq | 5,601,401 | 50,422,100 | 2.03% |
| 2025-07-24 | 8.92 | 9.01 | 8.85 | 8.88 | 8.45 | qfq | 3,389,700 | 30,222,169 | -0.45% |
| 2025-07-23 | 8.90 | 9.02 | 8.85 | 8.92 | 8.49 | qfq | 3,776,052 | 33,724,583 | 0.45% |
| 2025-07-22 | 8.93 | 8.98 | 8.82 | 8.88 | 8.45 | qfq | 3,322,100 | 29,529,421 | -0.67% |
| 2025-07-21 | 8.77 | 9.01 | 8.77 | 8.94 | 8.51 | qfq | 4,895,400 | 43,800,409 | 0.56% |
| 2025-07-18 | 8.88 | 8.91 | 8.80 | 8.89 | 8.46 | qfq | 2,819,940 | 24,951,945 | 0.11% |
| 2025-07-17 | 8.87 | 8.94 | 8.78 | 8.88 | 8.45 | qfq | 3,935,300 | 34,843,897 | 0.34% |
| 2025-07-16 | 8.69 | 8.85 | 8.68 | 8.85 | 8.42 | qfq | 5,638,700 | 49,500,261 | 1.37% |
| 2025-07-15 | 8.83 | 8.93 | 8.67 | 8.73 | 8.31 | qfq | 5,857,100 | 51,367,407 | -1.13% |
| 2025-07-14 | 8.81 | 8.93 | 8.73 | 8.83 | 8.40 | qfq | 5,219,760 | 46,091,031 | 0.00% |
| 2025-07-11 | 8.88 | 8.94 | 8.74 | 8.83 | 8.40 | qfq | 4,959,400 | 43,736,645 | -0.11% |
| 2025-07-10 | 8.78 | 9.04 | 8.78 | 8.84 | 8.41 | qfq | 6,350,860 | 56,397,422 | 0.34% |
| 2025-07-09 | 8.96 | 8.96 | 8.69 | 8.81 | 8.38 | qfq | 9,303,700 | 82,018,972 | -1.78% |
| 2025-07-08 | 8.80 | 9.15 | 8.80 | 8.97 | 8.54 | qfq | 17,755,352 | 158,575,740 | 3.70% |
| 2025-07-07 | 8.48 | 8.66 | 8.48 | 8.65 | 8.23 | qfq | 4,275,496 | 36,789,306 | 1.17% |
| 2025-07-04 | 8.59 | 8.66 | 8.48 | 8.55 | 8.14 | qfq | 4,911,722 | 41,993,015 | -0.47% |
| 2025-07-03 | 8.38 | 8.73 | 8.38 | 8.59 | 8.17 | qfq | 7,981,252 | 68,826,959 | 2.02% |
| 2025-07-02 | 8.45 | 8.45 | 8.31 | 8.42 | 8.01 | qfq | 3,878,667 | 32,464,906 | 0.24% |
| 2025-07-01 | 8.30 | 8.47 | 8.20 | 8.40 | 7.99 | qfq | 5,930,632 | 49,579,272 | 1.45% |
| 2025-06-30 | 8.12 | 8.34 | 8.05 | 8.28 | 7.88 | qfq | 6,923,660 | 57,104,428 | 2.73% |
| 2025-06-27 | 8.10 | 8.15 | 8.04 | 8.06 | 7.67 | qfq | 4,179,360 | 33,817,325 | -0.12% |
| 2025-06-26 | 8.09 | 8.14 | 8.04 | 8.07 | 7.68 | qfq | 3,996,000 | 32,306,761 | -0.25% |
| 2025-06-25 | 8.07 | 8.18 | 8.01 | 8.09 | 7.70 | qfq | 5,618,130 | 45,396,959 | -2.65% |
| 2025-06-24 | 8.19 | 8.38 | 8.19 | 8.31 | 7.62 | qfq | 6,277,388 | 52,151,832 | 1.96% |
| 2025-06-23 | 7.96 | 8.18 | 7.86 | 8.15 | 7.48 | qfq | 4,959,052 | 40,002,054 | 2.52% |
| 2025-06-20 | 8.00 | 8.07 | 7.88 | 7.95 | 7.29 | qfq | 3,320,164 | 26,448,250 | -0.63% |
| 2025-06-19 | 8.17 | 8.18 | 8.00 | 8.00 | 7.34 | qfq | 4,495,392 | 36,330,273 | -1.48% |
| 2025-06-18 | 8.09 | 8.16 | 7.95 | 8.12 | 7.45 | qfq | 6,629,292 | 53,312,927 | -0.61% |
| 2025-06-17 | 8.17 | 8.22 | 8.08 | 8.17 | 7.49 | qfq | 4,020,960 | 32,739,657 | 0.62% |
| 2025-06-16 | 8.10 | 8.27 | 8.10 | 8.12 | 7.45 | qfq | 6,140,852 | 50,199,832 | -0.73% |
| 2025-06-13 | 8.28 | 8.31 | 7.97 | 8.18 | 7.50 | qfq | 11,301,600 | 91,737,097 | -1.68% |
| 2025-06-12 | 8.60 | 8.76 | 8.24 | 8.32 | 7.63 | qfq | 12,658,300 | 106,181,187 | -4.04% |
| 2025-06-11 | 8.37 | 8.74 | 8.37 | 8.67 | 7.95 | qfq | 11,027,693 | 94,573,316 | 2.85% |
| 2025-06-10 | 8.54 | 8.75 | 8.32 | 8.43 | 7.73 | qfq | 8,155,450 | 69,583,887 | -1.17% |
| 2025-06-09 | 8.38 | 8.62 | 8.38 | 8.53 | 7.82 | qfq | 12,154,598 | 103,328,699 | 0.83% |
| 2025-06-06 | 8.22 | 8.58 | 8.18 | 8.46 | 7.76 | qfq | 17,744,434 | 148,941,784 | 2.92% |
| 2025-06-05 | 8.19 | 8.24 | 7.93 | 8.22 | 7.54 | qfq | 18,052,780 | 146,176,342 | -0.60% |
| 2025-06-04 | 8.27 | 8.88 | 8.26 | 8.27 | 7.59 | qfq | 31,756,014 | 264,332,529 | -9.91% |
| 2025-06-03 | 9.30 | 9.63 | 9.15 | 9.18 | 8.42 | qfq | 11,615,670 | 109,152,048 | -2.03% |
| 2025-05-30 | 9.23 | 9.57 | 9.11 | 9.37 | 8.59 | qfq | 9,252,470 | 86,594,597 | 1.63% |
| 2025-05-29 | 9.14 | 9.27 | 9.02 | 9.22 | 8.46 | qfq | 4,167,500 | 38,238,620 | 1.10% |
| 2025-05-28 | 9.22 | 9.30 | 9.05 | 9.12 | 8.37 | qfq | 4,567,000 | 41,674,410 | -1.08% |
| 2025-05-27 | 9.19 | 9.43 | 9.18 | 9.22 | 8.46 | qfq | 5,541,452 | 51,351,033 | -0.32% |
| 2025-05-26 | 8.91 | 9.35 | 8.87 | 9.25 | 8.48 | qfq | 8,145,200 | 74,858,722 | 3.35% |
| 2025-05-23 | 9.13 | 9.16 | 8.90 | 8.95 | 8.21 | qfq | 6,807,140 | 61,444,076 | -1.76% |
| 2025-05-22 | 9.21 | 9.34 | 9.09 | 9.11 | 8.36 | qfq | 6,658,450 | 61,100,945 | -1.83% |
| 2025-05-21 | 9.61 | 9.64 | 9.23 | 9.28 | 8.51 | qfq | 10,847,400 | 101,470,704 | -3.93% |
| 2025-05-20 | 9.70 | 9.79 | 9.33 | 9.66 | 8.86 | qfq | 19,617,996 | 186,650,620 | 0.21% |
| 2025-05-19 | 8.86 | 9.64 | 8.81 | 9.64 | 8.84 | qfq | 17,792,748 | 165,489,515 | 10.05% |
| 2025-05-16 | 8.75 | 8.93 | 8.62 | 8.76 | 8.04 | qfq | 6,719,750 | 58,891,246 | 0.34% |
| 2025-05-15 | 8.83 | 8.98 | 8.67 | 8.73 | 8.01 | qfq | 6,710,900 | 58,996,792 | -0.68% |
| 2025-05-14 | 8.62 | 8.88 | 8.60 | 8.79 | 8.06 | qfq | 9,098,400 | 79,503,945 | 0.69% |
| 2025-05-13 | 8.52 | 9.05 | 8.52 | 8.73 | 8.01 | qfq | 11,709,896 | 103,216,200 | 2.46% |
| 2025-05-12 | 8.64 | 8.79 | 8.46 | 8.52 | 7.81 | qfq | 12,280,196 | 104,818,942 | -2.96% |
| 2025-05-09 | 9.02 | 9.16 | 8.73 | 8.78 | 8.05 | qfq | 8,322,048 | 74,390,323 | -2.23% |
| 2025-05-08 | 8.88 | 9.03 | 8.79 | 8.98 | 8.24 | qfq | 7,218,300 | 64,439,680 | 0.45% |
| 2025-05-07 | 8.95 | 9.14 | 8.73 | 8.94 | 8.20 | qfq | 10,056,704 | 89,592,857 | 0.34% |
| 2025-05-06 | 8.99 | 8.99 | 8.48 | 8.91 | 8.17 | qfq | 11,689,324 | 102,535,868 | -0.67% |
| 2025-04-30 | 9.00 | 9.18 | 8.92 | 8.97 | 8.23 | qfq | 8,260,725 | 74,509,124 | -1.32% |
| 2025-04-29 | 9.10 | 9.21 | 8.61 | 9.09 | 8.34 | qfq | 15,721,694 | 140,936,345 | 2.13% |
| 2025-04-28 | 9.50 | 9.50 | 8.82 | 8.90 | 8.16 | qfq | 15,858,690 | 144,149,528 | -7.00% |
| 2025-04-25 | 8.73 | 9.57 | 8.65 | 9.57 | 8.78 | qfq | 17,966,399 | 167,222,709 | 10.00% |
| 2025-04-24 | 8.63 | 8.70 | 8.50 | 8.70 | 7.98 | qfq | 6,268,900 | 53,994,891 | -0.11% |
| 2025-04-23 | 8.77 | 8.87 | 8.65 | 8.71 | 7.99 | qfq | 8,646,100 | 75,543,520 | -1.14% |
| 2025-04-22 | 8.63 | 8.93 | 8.60 | 8.81 | 8.08 | qfq | 11,122,800 | 97,566,256 | 1.15% |
| 2025-04-21 | 8.60 | 8.86 | 8.31 | 8.71 | 7.99 | qfq | 13,790,800 | 118,894,924 | 0.69% |
| 2025-04-18 | 8.53 | 8.91 | 8.45 | 8.65 | 7.93 | qfq | 11,925,500 | 102,557,564 | 0.00% |
| 2025-04-17 | 7.97 | 8.77 | 7.97 | 8.65 | 7.93 | qfq | 18,631,520 | 157,863,949 | 6.13% |
| 2025-04-16 | 8.33 | 8.35 | 8.03 | 8.15 | 7.48 | qfq | 8,094,000 | 66,032,428 | -2.28% |
| 2025-04-15 | 8.30 | 8.40 | 8.18 | 8.34 | 7.65 | qfq | 9,706,340 | 80,333,166 | 0.97% |
| 2025-04-14 | 8.23 | 8.55 | 8.23 | 8.26 | 7.58 | qfq | 17,292,354 | 144,542,617 | 1.35% |
| 2025-04-11 | 8.30 | 8.40 | 8.02 | 8.15 | 7.48 | qfq | 24,352,800 | 199,313,591 | -0.24% |
| 2025-04-10 | 7.48 | 8.17 | 7.45 | 8.17 | 7.49 | qfq | 19,769,814 | 155,443,102 | 9.96% |
| 2025-04-09 | 7.60 | 7.60 | 6.86 | 7.43 | 6.82 | qfq | 18,631,220 | 133,039,431 | -2.49% |
| 2025-04-08 | 7.32 | 7.88 | 6.87 | 7.62 | 6.99 | qfq | 21,568,550 | 160,331,302 | 5.39% |
| 2025-04-07 | 7.60 | 7.82 | 7.23 | 7.23 | 6.63 | qfq | 18,349,469 | 137,580,316 | -9.96% |
| 2025-04-03 | 7.90 | 8.24 | 7.87 | 8.03 | 7.37 | qfq | 29,559,883 | 237,165,677 | 1.65% |
| 2025-04-02 | 7.19 | 7.90 | 7.18 | 7.90 | 7.25 | qfq | 16,545,573 | 125,994,241 | 10.03% |
| 2025-04-01 | 7.16 | 7.30 | 7.13 | 7.18 | 6.59 | qfq | 5,059,200 | 36,457,591 | 0.84% |
| 2025-03-31 | 7.13 | 7.29 | 7.03 | 7.12 | 6.53 | qfq | 9,290,300 | 66,589,541 | -0.14% |
| 2025-03-28 | 7.17 | 7.17 | 7.00 | 7.13 | 6.54 | qfq | 9,026,760 | 63,941,786 | -0.28% |
| 2025-03-27 | 7.33 | 7.36 | 7.12 | 7.15 | 6.56 | qfq | 7,720,985 | 55,459,762 | -2.59% |
| 2025-03-26 | 7.14 | 7.49 | 7.12 | 7.34 | 6.73 | qfq | 10,083,680 | 74,058,038 | 2.23% |
| 2025-03-25 | 7.33 | 7.34 | 7.01 | 7.18 | 6.59 | qfq | 8,735,800 | 62,487,530 | -1.78% |
| 2025-03-24 | 7.51 | 7.54 | 7.17 | 7.31 | 6.71 | qfq | 7,384,500 | 54,339,287 | -2.53% |
| 2025-03-21 | 7.67 | 7.73 | 7.47 | 7.50 | 6.88 | qfq | 8,922,700 | 67,365,993 | -2.72% |
| 2025-03-20 | 7.81 | 7.85 | 7.70 | 7.71 | 7.07 | qfq | 7,130,100 | 55,276,667 | -1.28% |
| 2025-03-19 | 7.84 | 7.87 | 7.71 | 7.81 | 7.16 | qfq | 10,336,889 | 80,524,896 | -0.89% |
| 2025-03-18 | 7.90 | 7.97 | 7.79 | 7.88 | 7.23 | qfq | 12,815,732 | 100,671,882 | -0.51% |
| 2025-03-17 | 8.18 | 8.25 | 7.85 | 7.92 | 7.26 | qfq | 18,590,939 | 147,855,696 | -2.46% |
| 2025-03-14 | 8.51 | 8.79 | 8.07 | 8.12 | 7.45 | qfq | 26,186,149 | 217,038,891 | -5.36% |
| 2025-03-13 | 8.43 | 8.84 | 8.32 | 8.58 | 7.87 | qfq | 33,944,290 | 289,364,921 | -7.14% |
| 2025-03-12 | 9.00 | 9.47 | 8.75 | 9.24 | 8.48 | qfq | 40,738,108 | 370,719,438 | 7.32% |
| 2025-03-11 | 7.67 | 8.61 | 7.67 | 8.61 | 7.90 | qfq | 12,259,516 | 102,605,565 | 9.96% |
| 2025-03-10 | 7.38 | 7.92 | 7.36 | 7.83 | 7.18 | qfq | 15,145,930 | 117,336,700 | 6.24% |
| 2025-03-07 | 7.44 | 7.67 | 7.28 | 7.37 | 6.76 | qfq | 11,782,100 | 87,310,086 | -0.81% |
| 2025-03-06 | 7.51 | 7.51 | 7.36 | 7.43 | 6.82 | qfq | 9,031,100 | 67,060,567 | -1.46% |
| 2025-03-05 | 7.33 | 7.62 | 7.31 | 7.54 | 6.92 | qfq | 15,812,396 | 118,250,486 | 2.59% |
| 2025-03-04 | 7.23 | 7.52 | 7.12 | 7.35 | 6.74 | qfq | 22,729,603 | 167,183,600 | -0.54% |
| 2025-03-03 | 6.80 | 7.39 | 6.73 | 7.39 | 6.78 | qfq | 7,139,550 | 51,466,458 | 9.97% |
| 2025-02-28 | 7.03 | 7.04 | 6.66 | 6.72 | 6.16 | qfq | 10,142,303 | 68,710,536 | -2.89% |
| 2025-02-27 | 7.01 | 7.37 | 6.79 | 6.92 | 6.35 | qfq | 18,804,279 | 131,874,497 | -6.36% |
| 2025-02-26 | 6.84 | 7.54 | 6.82 | 7.39 | 6.60 | qfq | 23,003,112 | 168,431,778 | 7.88% |
| 2025-02-25 | 7.01 | 7.11 | 6.82 | 6.85 | 6.11 | qfq | 11,022,416 | 76,137,728 | -2.97% |
| 2025-02-24 | 6.67 | 7.23 | 6.61 | 7.06 | 6.30 | qfq | 13,553,850 | 93,830,920 | 6.33% |
| 2025-02-21 | 6.68 | 6.71 | 6.56 | 6.64 | 5.93 | qfq | 4,760,200 | 31,457,143 | -0.90% |
| 2025-02-20 | 6.69 | 6.73 | 6.64 | 6.70 | 5.98 | qfq | 3,203,360 | 21,429,686 | 1.06% |
| 2025-02-19 | 6.51 | 6.64 | 6.49 | 6.63 | 5.92 | qfq | 3,414,900 | 22,516,279 | 1.84% |
| 2025-02-18 | 6.73 | 6.76 | 6.47 | 6.51 | 5.81 | qfq | 4,630,800 | 30,553,909 | -3.41% |
| 2025-02-17 | 6.61 | 6.79 | 6.57 | 6.74 | 6.01 | qfq | 4,561,200 | 30,625,198 | 2.74% |
| 2025-02-14 | 6.60 | 6.65 | 6.53 | 6.56 | 5.85 | qfq | 3,567,400 | 23,476,768 | -0.61% |
| 2025-02-13 | 6.70 | 6.75 | 6.59 | 6.60 | 5.89 | qfq | 3,941,660 | 26,325,549 | -1.35% |
| 2025-02-12 | 6.68 | 6.72 | 6.60 | 6.69 | 5.97 | qfq | 3,917,000 | 26,046,530 | 0.30% |
| 2025-02-11 | 6.64 | 6.75 | 6.61 | 6.67 | 5.95 | qfq | 5,525,038 | 36,871,971 | 0.91% |
| 2025-02-10 | 6.39 | 6.65 | 6.39 | 6.61 | 5.90 | qfq | 7,091,298 | 46,464,283 | 3.44% |
| 2025-02-07 | 6.40 | 6.54 | 6.37 | 6.39 | 5.70 | qfq | 6,028,100 | 38,782,913 | 0.00% |
| 2025-02-06 | 6.40 | 6.43 | 6.29 | 6.39 | 5.70 | qfq | 4,714,500 | 29,954,816 | 0.00% |
| 2025-02-05 | 6.38 | 6.46 | 6.30 | 6.39 | 5.70 | qfq | 4,800,892 | 30,679,109 | 1.27% |
| 2025-01-27 | 6.25 | 6.45 | 6.25 | 6.31 | 5.63 | qfq | 4,928,900 | 31,388,149 | 0.96% |
| 2025-01-24 | 6.17 | 6.26 | 6.15 | 6.25 | 5.58 | qfq | 3,352,700 | 20,868,830 | 0.81% |
| 2025-01-23 | 6.20 | 6.29 | 6.17 | 6.20 | 5.53 | qfq | 4,463,540 | 27,853,387 | 0.81% |
| 2025-01-22 | 6.14 | 6.22 | 6.04 | 6.15 | 5.49 | qfq | 4,301,800 | 26,429,302 | -0.32% |
| 2025-01-21 | 6.28 | 6.35 | 6.13 | 6.17 | 5.51 | qfq | 6,009,500 | 37,432,567 | -0.96% |
| 2025-01-20 | 6.11 | 6.30 | 6.06 | 6.23 | 5.56 | qfq | 5,964,350 | 37,064,360 | 2.64% |
| 2025-01-17 | 6.14 | 6.15 | 6.05 | 6.07 | 5.42 | qfq | 3,296,550 | 20,058,517 | -1.30% |
| 2025-01-16 | 6.09 | 6.22 | 6.09 | 6.15 | 5.49 | qfq | 4,862,250 | 29,958,805 | 1.32% |
| 2025-01-15 | 6.05 | 6.17 | 6.04 | 6.07 | 5.42 | qfq | 4,969,950 | 30,309,469 | 0.50% |
| 2025-01-14 | 5.77 | 6.04 | 5.77 | 6.04 | 5.39 | qfq | 5,187,840 | 30,863,067 | 4.86% |
| 2025-01-13 | 5.62 | 5.79 | 5.53 | 5.76 | 5.14 | qfq | 3,936,100 | 22,368,058 | 0.88% |
| 2025-01-10 | 5.92 | 5.96 | 5.70 | 5.71 | 5.10 | qfq | 4,530,800 | 26,419,764 | -3.55% |
| 2025-01-09 | 5.80 | 5.97 | 5.80 | 5.92 | 5.28 | qfq | 3,885,560 | 23,008,715 | 0.34% |
| 2025-01-08 | 5.85 | 5.92 | 5.70 | 5.90 | 5.27 | qfq | 5,427,000 | 31,628,788 | 1.03% |
| 2025-01-07 | 5.72 | 5.85 | 5.67 | 5.84 | 5.21 | qfq | 4,939,850 | 28,477,108 | 2.82% |
| 2025-01-06 | 5.72 | 5.84 | 5.48 | 5.68 | 5.07 | qfq | 6,904,200 | 39,223,797 | -0.53% |
| 2025-01-03 | 6.07 | 6.14 | 5.70 | 5.71 | 5.10 | qfq | 8,767,600 | 51,312,221 | -5.93% |
| 2025-01-02 | 6.12 | 6.30 | 6.03 | 6.07 | 5.42 | qfq | 9,059,710 | 55,762,463 | -0.82% |
| 2024-12-31 | 6.14 | 6.25 | 6.06 | 6.12 | 5.46 | qfq | 5,337,800 | 32,883,024 | -0.49% |
| 2024-12-30 | 6.23 | 6.28 | 6.10 | 6.15 | 5.49 | qfq | 5,718,400 | 35,239,553 | -2.38% |
| 2024-12-27 | 6.19 | 6.33 | 6.13 | 6.30 | 5.62 | qfq | 5,405,660 | 33,946,981 | 1.94% |
| 2024-12-26 | 6.06 | 6.24 | 6.06 | 6.18 | 5.52 | qfq | 5,931,617 | 36,683,379 | 0.82% |
| 2024-12-25 | 6.30 | 6.32 | 6.04 | 6.13 | 5.47 | qfq | 8,230,660 | 50,473,927 | -2.70% |
| 2024-12-24 | 6.32 | 6.39 | 6.16 | 6.30 | 5.62 | qfq | 9,062,600 | 56,757,200 | -0.16% |
| 2024-12-23 | 6.76 | 6.81 | 6.28 | 6.31 | 5.63 | qfq | 13,140,100 | 85,169,648 | -6.66% |
| 2024-12-20 | 6.66 | 7.03 | 6.65 | 6.76 | 6.03 | qfq | 11,673,088 | 79,566,795 | 1.65% |
| 2024-12-19 | 6.71 | 6.77 | 6.51 | 6.65 | 5.93 | qfq | 13,049,338 | 86,386,900 | -1.92% |
| 2024-12-18 | 6.96 | 7.06 | 6.73 | 6.78 | 6.05 | qfq | 16,451,100 | 112,453,383 | -4.24% |
| 2024-12-17 | 7.68 | 7.74 | 7.08 | 7.08 | 6.32 | qfq | 22,733,740 | 164,403,199 | -10.04% |
| 2024-12-16 | 7.62 | 7.87 | 7.43 | 7.87 | 7.02 | qfq | 33,410,491 | 256,719,659 | 3.15% |
| 2024-12-13 | 7.80 | 8.19 | 7.61 | 7.63 | 6.81 | qfq | 49,249,948 | 388,280,589 | -0.26% |
| 2024-12-12 | 6.92 | 7.65 | 6.89 | 7.65 | 6.83 | qfq | 20,978,050 | 152,848,645 | 10.07% |
| 2024-12-11 | 6.91 | 7.05 | 6.84 | 6.95 | 6.20 | qfq | 10,387,868 | 71,869,095 | 1.31% |
| 2024-12-10 | 7.12 | 7.17 | 6.85 | 6.86 | 6.12 | qfq | 7,361,238 | 51,333,663 | -0.58% |
| 2024-12-09 | 6.87 | 6.95 | 6.83 | 6.90 | 6.16 | qfq | 6,427,110 | 44,200,004 | 0.29% |
| 2024-12-06 | 6.80 | 6.92 | 6.76 | 6.88 | 6.14 | qfq | 5,510,710 | 37,748,768 | 1.33% |
| 2024-12-05 | 6.67 | 6.82 | 6.63 | 6.79 | 6.06 | qfq | 5,961,480 | 40,303,515 | 1.80% |
| 2024-12-04 | 6.77 | 6.83 | 6.62 | 6.67 | 5.95 | qfq | 7,092,446 | 47,714,882 | -1.91% |
| 2024-12-03 | 6.86 | 6.88 | 6.69 | 6.80 | 6.07 | qfq | 8,738,146 | 59,279,162 | -0.73% |
| 2024-12-02 | 6.92 | 6.93 | 6.77 | 6.85 | 6.11 | qfq | 9,133,206 | 62,654,327 | -1.01% |
| 2024-11-29 | 6.84 | 6.98 | 6.79 | 6.92 | 6.18 | qfq | 11,503,048 | 79,128,553 | 1.47% |
| 2024-11-28 | 6.70 | 6.95 | 6.64 | 6.82 | 6.09 | qfq | 13,642,300 | 92,587,217 | 1.64% |
| 2024-11-27 | 6.58 | 6.76 | 6.40 | 6.71 | 5.99 | qfq | 11,137,550 | 73,330,728 | 1.67% |
| 2024-11-26 | 6.62 | 6.69 | 6.54 | 6.60 | 5.89 | qfq | 8,890,450 | 58,663,464 | -0.30% |
| 2024-11-25 | 6.35 | 6.62 | 6.30 | 6.62 | 5.91 | qfq | 10,981,100 | 71,555,778 | 4.42% |
| 2024-11-22 | 6.52 | 6.67 | 6.33 | 6.34 | 5.66 | qfq | 10,353,100 | 67,540,421 | -2.61% |
| 2024-11-21 | 6.36 | 6.55 | 6.29 | 6.51 | 5.81 | qfq | 12,376,771 | 80,079,766 | 2.36% |
| 2024-11-20 | 6.20 | 6.36 | 6.20 | 6.36 | 5.68 | qfq | 5,143,630 | 32,360,065 | 2.25% |
| 2024-11-19 | 6.12 | 6.22 | 6.07 | 6.22 | 5.55 | qfq | 5,181,529 | 31,780,337 | 1.63% |
| 2024-11-18 | 6.26 | 6.33 | 6.10 | 6.12 | 5.46 | qfq | 6,447,050 | 39,901,119 | -1.45% |
| 2024-11-15 | 6.31 | 6.45 | 6.21 | 6.21 | 5.54 | qfq | 7,491,747 | 47,564,539 | -2.20% |
| 2024-11-14 | 6.52 | 6.60 | 6.35 | 6.35 | 5.67 | qfq | 7,501,881 | 48,725,893 | -2.31% |
| 2024-11-13 | 6.48 | 6.58 | 6.35 | 6.50 | 5.80 | qfq | 6,442,920 | 41,595,571 | 0.46% |
| 2024-11-12 | 6.45 | 6.59 | 6.40 | 6.47 | 5.77 | qfq | 9,043,640 | 58,875,366 | 0.47% |
| 2024-11-11 | 6.38 | 6.45 | 6.31 | 6.44 | 5.75 | qfq | 6,949,950 | 44,390,734 | 0.47% |
| 2024-11-08 | 6.59 | 6.64 | 6.33 | 6.41 | 5.72 | qfq | 11,667,968 | 75,112,996 | -1.99% |
| 2024-11-07 | 6.33 | 6.54 | 6.26 | 6.54 | 5.84 | qfq | 10,966,793 | 70,585,889 | 3.32% |
| 2024-11-06 | 6.22 | 6.37 | 6.16 | 6.33 | 5.65 | qfq | 10,503,680 | 65,884,866 | 1.77% |
| 2024-11-05 | 6.13 | 6.24 | 6.10 | 6.22 | 5.55 | qfq | 9,602,247 | 59,419,773 | 0.97% |
| 2024-11-04 | 6.20 | 6.27 | 6.02 | 6.16 | 5.50 | qfq | 9,409,564 | 57,495,540 | -0.48% |
| 2024-11-01 | 6.18 | 6.30 | 6.03 | 6.19 | 5.52 | qfq | 9,767,675 | 60,179,433 | 0.16% |
| 2024-10-31 | 6.05 | 6.25 | 6.04 | 6.18 | 5.52 | qfq | 6,324,150 | 39,026,347 | 1.81% |
| 2024-10-30 | 6.14 | 6.21 | 6.01 | 6.07 | 5.42 | qfq | 6,306,630 | 38,530,547 | -0.65% |
| 2024-10-29 | 6.44 | 6.48 | 6.08 | 6.11 | 5.45 | qfq | 10,357,500 | 64,535,567 | -4.83% |
| 2024-10-28 | 6.28 | 6.43 | 6.28 | 6.42 | 5.73 | qfq | 9,748,906 | 62,189,516 | 2.56% |
| 2024-10-25 | 6.20 | 6.34 | 6.20 | 6.26 | 5.59 | qfq | 8,895,030 | 55,810,877 | 0.97% |
| 2024-10-24 | 6.20 | 6.22 | 6.11 | 6.20 | 5.53 | qfq | 4,661,400 | 28,793,687 | 0.00% |
| 2024-10-23 | 6.21 | 6.28 | 6.15 | 6.20 | 5.53 | qfq | 7,970,208 | 49,563,055 | -0.48% |
| 2024-10-22 | 6.08 | 6.28 | 6.08 | 6.23 | 5.56 | qfq | 7,272,410 | 45,113,503 | 2.13% |
| 2024-10-21 | 6.12 | 6.15 | 6.04 | 6.10 | 5.44 | qfq | 5,462,090 | 33,296,959 | -0.33% |
| 2024-10-18 | 6.03 | 6.21 | 6.01 | 6.12 | 5.46 | qfq | 5,167,017 | 31,529,047 | 0.82% |
| 2024-10-17 | 6.24 | 6.25 | 6.05 | 6.07 | 5.42 | qfq | 5,637,616 | 34,574,180 | -2.57% |
| 2024-10-16 | 6.10 | 6.27 | 6.05 | 6.23 | 5.56 | qfq | 5,003,166 | 30,997,513 | 2.30% |
| 2024-10-15 | 6.23 | 6.33 | 6.08 | 6.09 | 5.43 | qfq | 5,538,348 | 34,376,284 | -2.87% |
| 2024-10-14 | 6.18 | 6.33 | 6.16 | 6.27 | 5.60 | qfq | 5,333,032 | 33,310,005 | 1.62% |
| 2024-10-11 | 6.32 | 6.36 | 6.01 | 6.17 | 5.51 | qfq | 7,031,962 | 43,486,317 | -3.59% |
| 2024-10-10 | 6.48 | 6.60 | 6.19 | 6.40 | 5.71 | qfq | 12,123,240 | 77,802,041 | -0.78% |
| 2024-10-09 | 6.90 | 6.92 | 6.45 | 6.45 | 5.76 | qfq | 15,267,532 | 100,237,204 | -10.04% |
| 2024-10-08 | 7.79 | 7.79 | 6.95 | 7.17 | 6.40 | qfq | 27,661,712 | 201,720,466 | 0.28% |
| 2024-09-30 | 6.73 | 7.15 | 6.39 | 7.15 | 6.38 | qfq | 33,625,814 | 228,337,470 | 10.00% |
| 2024-09-27 | 6.20 | 6.55 | 6.17 | 6.50 | 5.80 | qfq | 13,935,824 | 88,425,025 | 5.69% |
| 2024-09-26 | 5.57 | 6.15 | 5.50 | 6.15 | 5.49 | qfq | 13,922,104 | 80,691,600 | 10.02% |
| 2024-09-25 | 5.50 | 5.68 | 5.49 | 5.59 | 4.99 | qfq | 13,558,800 | 76,069,551 | 1.45% |
| 2024-09-24 | 5.30 | 5.60 | 5.30 | 5.51 | 4.92 | qfq | 13,512,532 | 73,302,219 | 4.16% |
| 2024-09-23 | 5.33 | 5.40 | 5.23 | 5.29 | 4.72 | qfq | 10,787,082 | 57,457,802 | -0.56% |
| 2024-09-20 | 5.20 | 5.35 | 5.17 | 5.32 | 4.75 | qfq | 11,989,362 | 63,096,801 | 1.53% |
| 2024-09-19 | 5.21 | 5.31 | 5.14 | 5.24 | 4.68 | qfq | 11,213,000 | 58,694,033 | 0.00% |
| 2024-09-18 | 5.17 | 5.27 | 4.99 | 5.24 | 4.68 | qfq | 10,884,600 | 55,886,090 | 1.55% |
| 2024-09-13 | 5.10 | 5.22 | 5.05 | 5.16 | 4.60 | qfq | 5,308,800 | 27,212,144 | 0.98% |
| 2024-09-12 | 5.11 | 5.19 | 5.09 | 5.11 | 4.56 | qfq | 3,504,600 | 18,024,302 | -0.78% |
| 2024-09-11 | 5.14 | 5.18 | 5.05 | 5.15 | 4.60 | qfq | 2,726,800 | 13,932,063 | 0.19% |
| 2024-09-10 | 5.09 | 5.15 | 5.02 | 5.14 | 4.59 | qfq | 2,382,700 | 12,114,847 | 1.38% |
| 2024-09-09 | 5.06 | 5.16 | 5.00 | 5.07 | 4.52 | qfq | 2,667,300 | 13,543,142 | -0.39% |
| 2024-09-06 | 5.34 | 5.36 | 5.09 | 5.09 | 4.54 | qfq | 3,640,760 | 18,881,965 | -3.23% |
| 2024-09-05 | 5.10 | 5.27 | 5.07 | 5.26 | 4.69 | qfq | 3,503,100 | 18,270,353 | 2.94% |
| 2024-09-04 | 5.18 | 5.21 | 5.10 | 5.11 | 4.56 | qfq | 2,550,900 | 13,111,749 | -1.92% |
| 2024-09-03 | 5.20 | 5.24 | 5.13 | 5.21 | 4.65 | qfq | 2,629,800 | 13,629,371 | 0.77% |
| 2024-09-02 | 5.24 | 5.30 | 5.15 | 5.17 | 4.61 | qfq | 3,051,400 | 15,964,938 | -1.71% |
| 2024-08-30 | 5.15 | 5.36 | 5.08 | 5.26 | 4.69 | qfq | 3,929,000 | 20,582,316 | 2.73% |
| 2024-08-29 | 5.02 | 5.15 | 4.96 | 5.12 | 4.57 | qfq | 2,543,200 | 12,878,190 | 1.99% |
| 2024-08-28 | 4.95 | 5.09 | 4.90 | 5.02 | 4.48 | qfq | 3,022,001 | 15,156,917 | 1.01% |
| 2024-08-27 | 5.13 | 5.15 | 4.96 | 4.97 | 4.44 | qfq | 3,667,400 | 18,385,519 | -3.31% |
| 2024-08-26 | 5.03 | 5.20 | 5.03 | 5.14 | 4.59 | qfq | 2,858,600 | 14,649,567 | 1.18% |
| 2024-08-23 | 5.11 | 5.17 | 5.04 | 5.08 | 4.53 | qfq | 2,007,800 | 10,237,799 | -0.97% |
| 2024-08-22 | 5.21 | 5.25 | 5.11 | 5.13 | 4.58 | qfq | 1,995,800 | 10,322,080 | -1.54% |
| 2024-08-21 | 5.19 | 5.25 | 5.16 | 5.21 | 4.65 | qfq | 1,609,000 | 8,366,787 | -0.19% |
| 2024-08-20 | 5.33 | 5.35 | 5.20 | 5.22 | 4.66 | qfq | 2,168,800 | 11,394,168 | -2.06% |
| 2024-08-19 | 5.40 | 5.40 | 5.31 | 5.33 | 4.76 | qfq | 2,171,700 | 11,615,841 | -0.74% |
| 2024-08-16 | 5.49 | 5.52 | 5.37 | 5.37 | 4.79 | qfq | 2,414,500 | 13,117,921 | -2.19% |
| 2024-08-15 | 5.43 | 5.51 | 5.34 | 5.49 | 4.90 | qfq | 2,550,300 | 13,903,365 | 1.10% |
| 2024-08-14 | 5.43 | 5.53 | 5.41 | 5.43 | 4.85 | qfq | 2,042,700 | 11,141,406 | -0.91% |
| 2024-08-13 | 5.51 | 5.53 | 5.40 | 5.48 | 4.89 | qfq | 1,393,500 | 7,587,690 | -0.18% |
| 2024-08-12 | 5.56 | 5.58 | 5.45 | 5.49 | 4.90 | qfq | 2,058,400 | 11,301,362 | -1.08% |
| 2024-08-09 | 5.62 | 5.69 | 5.55 | 5.55 | 4.95 | qfq | 2,844,700 | 15,989,149 | -1.07% |
| 2024-08-08 | 5.51 | 5.73 | 5.47 | 5.61 | 5.01 | qfq | 3,470,700 | 19,430,030 | 1.63% |
| 2024-08-07 | 5.54 | 5.54 | 5.45 | 5.52 | 4.93 | qfq | 1,822,200 | 10,028,189 | 0.18% |
| 2024-08-06 | 5.43 | 5.53 | 5.43 | 5.51 | 4.92 | qfq | 2,484,000 | 13,586,748 | 2.23% |
| 2024-08-05 | 5.50 | 5.62 | 5.38 | 5.39 | 4.81 | qfq | 2,896,100 | 15,953,006 | -2.36% |
| 2024-08-02 | 5.57 | 5.62 | 5.50 | 5.52 | 4.93 | qfq | 2,478,700 | 13,777,394 | -0.72% |
| 2024-08-01 | 5.58 | 5.67 | 5.52 | 5.56 | 4.96 | qfq | 3,178,396 | 17,690,066 | -0.18% |
| 2024-07-31 | 5.46 | 5.58 | 5.37 | 5.57 | 4.97 | qfq | 3,154,300 | 17,399,019 | 2.77% |
| 2024-07-30 | 5.30 | 5.43 | 5.25 | 5.42 | 4.84 | qfq | 2,497,500 | 13,429,643 | 2.26% |
| 2024-07-29 | 5.32 | 5.36 | 5.21 | 5.30 | 4.73 | qfq | 1,676,400 | 8,877,640 | -0.38% |
| 2024-07-26 | 5.16 | 5.32 | 5.16 | 5.32 | 4.75 | qfq | 2,273,800 | 12,021,709 | 2.11% |
| 2024-07-25 | 5.12 | 5.26 | 5.06 | 5.21 | 4.65 | qfq | 2,448,500 | 12,683,583 | 1.76% |
| 2024-07-24 | 5.20 | 5.21 | 5.09 | 5.12 | 4.57 | qfq | 2,377,700 | 12,227,134 | -2.10% |
| 2024-07-23 | 5.30 | 5.39 | 5.23 | 5.23 | 4.67 | qfq | 2,128,360 | 11,305,237 | -1.32% |
| 2024-07-22 | 5.27 | 5.35 | 5.20 | 5.30 | 4.73 | qfq | 1,932,760 | 10,213,538 | 0.38% |
| 2024-07-19 | 5.28 | 5.32 | 5.21 | 5.28 | 4.71 | qfq | 1,897,076 | 9,992,164 | -0.19% |
| 2024-07-18 | 5.25 | 5.30 | 5.13 | 5.29 | 4.72 | qfq | 2,483,100 | 12,958,888 | 0.19% |
| 2024-07-17 | 5.29 | 5.31 | 5.22 | 5.28 | 4.71 | qfq | 2,352,100 | 12,417,400 | 0.19% |
| 2024-07-16 | 5.35 | 5.35 | 5.25 | 5.27 | 4.70 | qfq | 1,965,400 | 10,400,529 | -1.31% |
| 2024-07-15 | 5.50 | 5.54 | 5.33 | 5.34 | 4.77 | qfq | 2,502,500 | 13,463,748 | -2.73% |
| 2024-07-12 | 5.46 | 5.62 | 5.46 | 5.49 | 4.90 | qfq | 3,314,896 | 18,357,856 | 0.37% |
| 2024-07-11 | 5.33 | 5.49 | 5.33 | 5.47 | 4.88 | qfq | 3,817,100 | 20,716,660 | 3.99% |
| 2024-07-10 | 5.36 | 5.40 | 5.26 | 5.26 | 4.69 | qfq | 2,299,700 | 12,243,315 | -2.23% |
| 2024-07-09 | 5.35 | 5.40 | 5.18 | 5.38 | 4.80 | qfq | 3,196,400 | 16,928,717 | 0.19% |
| 2024-07-08 | 5.51 | 5.51 | 5.31 | 5.37 | 4.79 | qfq | 2,938,700 | 15,858,798 | -2.89% |
| 2024-07-05 | 5.44 | 5.54 | 5.40 | 5.53 | 4.94 | qfq | 2,474,800 | 13,570,125 | 1.65% |
| 2024-07-04 | 5.72 | 5.74 | 5.42 | 5.44 | 4.85 | qfq | 3,335,200 | 18,444,502 | -4.39% |
| 2024-07-03 | 5.75 | 5.77 | 5.67 | 5.69 | 5.08 | qfq | 2,398,200 | 13,695,506 | -0.87% |
| 2024-07-02 | 5.70 | 5.81 | 5.63 | 5.74 | 5.12 | qfq | 3,199,900 | 18,375,507 | 0.70% |
| 2024-07-01 | 5.56 | 5.71 | 5.55 | 5.70 | 5.09 | qfq | 3,880,796 | 21,850,492 | 2.52% |
| 2024-06-28 | 5.52 | 5.62 | 5.50 | 5.56 | 4.96 | qfq | 3,595,800 | 20,032,968 | 1.09% |
| 2024-06-27 | 5.64 | 5.69 | 5.50 | 5.50 | 4.91 | qfq | 3,701,100 | 20,631,449 | -5.98% |
| 2024-06-26 | 5.75 | 5.91 | 5.68 | 5.85 | 4.98 | qfq | 4,142,400 | 23,988,576 | 1.21% |
| 2024-06-25 | 5.68 | 5.85 | 5.64 | 5.78 | 4.92 | qfq | 4,186,000 | 24,128,943 | 2.48% |
| 2024-06-24 | 5.76 | 5.80 | 5.59 | 5.64 | 4.80 | qfq | 4,240,296 | 24,065,112 | -3.92% |
| 2024-06-21 | 5.87 | 5.95 | 5.79 | 5.87 | 5.00 | qfq | 2,671,400 | 15,707,964 | 0.17% |
| 2024-06-20 | 6.11 | 6.18 | 5.84 | 5.86 | 4.99 | qfq | 6,767,300 | 40,255,449 | -5.02% |
| 2024-06-19 | 6.09 | 6.28 | 6.09 | 6.17 | 5.25 | qfq | 3,894,800 | 24,070,106 | 0.82% |
| 2024-06-18 | 6.08 | 6.13 | 6.06 | 6.12 | 5.21 | qfq | 2,447,400 | 14,944,900 | 0.82% |
| 2024-06-17 | 6.13 | 6.17 | 6.06 | 6.07 | 5.17 | qfq | 2,913,900 | 17,748,327 | -1.94% |
| 2024-06-14 | 6.09 | 6.22 | 6.00 | 6.19 | 5.27 | qfq | 3,178,200 | 19,540,837 | 1.48% |
| 2024-06-13 | 6.21 | 6.25 | 6.08 | 6.10 | 5.19 | qfq | 3,056,700 | 18,741,129 | -1.61% |
| 2024-06-12 | 6.08 | 6.21 | 6.03 | 6.20 | 5.28 | qfq | 3,718,700 | 22,868,861 | 1.64% |
| 2024-06-11 | 6.22 | 6.22 | 6.02 | 6.10 | 5.19 | qfq | 4,774,000 | 29,083,356 | -1.77% |
| 2024-06-07 | 6.03 | 6.25 | 6.03 | 6.21 | 5.29 | qfq | 7,019,000 | 43,095,679 | 4.72% |
| 2024-06-06 | 6.20 | 6.29 | 5.89 | 5.93 | 5.05 | qfq | 6,905,540 | 41,524,275 | -4.82% |
| 2024-06-05 | 6.47 | 6.52 | 6.22 | 6.23 | 5.30 | qfq | 4,789,700 | 30,212,201 | -3.86% |
| 2024-06-04 | 6.58 | 6.58 | 6.35 | 6.48 | 5.52 | qfq | 3,644,100 | 23,475,799 | -0.92% |
| 2024-06-03 | 6.66 | 6.67 | 6.44 | 6.54 | 5.57 | qfq | 5,530,600 | 36,171,607 | -2.10% |
| 2024-05-31 | 6.67 | 6.73 | 6.65 | 6.68 | 5.69 | qfq | 2,900,800 | 19,381,442 | 0.15% |
| 2024-05-30 | 6.77 | 6.79 | 6.67 | 6.67 | 5.68 | qfq | 3,592,352 | 24,094,989 | -1.62% |
| 2024-05-29 | 6.69 | 6.88 | 6.67 | 6.78 | 5.77 | qfq | 5,874,200 | 39,941,561 | 1.35% |
| 2024-05-28 | 6.81 | 6.84 | 6.67 | 6.69 | 5.69 | qfq | 4,953,834 | 33,332,399 | -2.34% |
| 2024-05-27 | 6.82 | 6.87 | 6.64 | 6.85 | 5.83 | qfq | 6,703,300 | 45,156,547 | 0.88% |
| 2024-05-24 | 6.95 | 6.98 | 6.78 | 6.79 | 5.78 | qfq | 7,885,300 | 54,081,821 | -3.00% |
| 2024-05-23 | 7.20 | 7.25 | 6.98 | 7.00 | 5.96 | qfq | 12,933,960 | 91,588,894 | -5.02% |
| 2024-05-22 | 7.39 | 7.60 | 7.23 | 7.37 | 6.27 | qfq | 16,029,360 | 118,703,760 | 0.41% |
| 2024-05-21 | 7.44 | 7.54 | 7.28 | 7.34 | 6.25 | qfq | 13,073,100 | 96,555,672 | -3.04% |
| 2024-05-20 | 7.76 | 7.91 | 7.52 | 7.57 | 6.44 | qfq | 24,627,748 | 188,147,247 | -6.77% |
| 2024-05-17 | 7.80 | 8.13 | 7.36 | 8.12 | 6.91 | qfq | 30,480,586 | 235,201,926 | 5.32% |
| 2024-05-16 | 7.25 | 7.74 | 7.25 | 7.71 | 6.56 | qfq | 23,283,000 | 175,993,619 | 6.20% |
| 2024-05-15 | 7.06 | 7.74 | 7.05 | 7.26 | 6.18 | qfq | 15,755,100 | 115,899,594 | 2.40% |
| 2024-05-14 | 6.98 | 7.14 | 6.88 | 7.09 | 6.04 | qfq | 5,825,800 | 40,937,582 | 2.60% |
| 2024-05-13 | 7.05 | 7.06 | 6.87 | 6.91 | 5.88 | qfq | 5,363,200 | 37,343,509 | -3.09% |
| 2024-05-10 | 7.14 | 7.21 | 7.03 | 7.13 | 6.07 | qfq | 5,302,800 | 37,723,427 | -0.14% |
| 2024-05-09 | 7.02 | 7.19 | 7.00 | 7.14 | 6.08 | qfq | 4,878,680 | 34,773,841 | 2.29% |
| 2024-05-08 | 7.18 | 7.19 | 6.97 | 6.98 | 5.94 | qfq | 5,009,000 | 35,367,747 | -2.79% |
| 2024-05-07 | 7.09 | 7.19 | 7.00 | 7.18 | 6.11 | qfq | 7,424,940 | 52,663,568 | 0.98% |
| 2024-05-06 | 7.05 | 7.30 | 7.00 | 7.11 | 6.05 | qfq | 9,624,000 | 68,783,978 | 3.80% |
| 2024-04-30 | 6.96 | 7.00 | 6.73 | 6.85 | 5.83 | qfq | 7,519,028 | 51,655,060 | -1.30% |
| 2024-04-29 | 6.63 | 6.95 | 6.62 | 6.94 | 5.91 | qfq | 7,979,128 | 54,549,920 | 4.52% |
| 2024-04-26 | 6.56 | 6.70 | 6.50 | 6.64 | 5.65 | qfq | 7,844,400 | 51,820,330 | 1.22% |
| 2024-04-25 | 6.48 | 6.61 | 6.44 | 6.56 | 5.58 | qfq | 7,271,334 | 47,692,330 | 1.08% |
| 2024-04-24 | 6.44 | 6.55 | 6.42 | 6.49 | 5.52 | qfq | 6,922,095 | 44,961,656 | -0.15% |
| 2024-04-23 | 6.32 | 6.53 | 6.30 | 6.50 | 5.53 | qfq | 9,022,295 | 58,130,979 | 1.40% |
| 2024-04-22 | 6.80 | 6.80 | 6.11 | 6.41 | 5.46 | qfq | 16,384,748 | 104,718,549 | -5.32% |
| 2024-04-19 | 6.61 | 6.77 | 6.47 | 6.77 | 5.76 | qfq | 10,430,600 | 69,132,520 | 1.50% |
| 2024-04-18 | 6.52 | 6.86 | 6.39 | 6.67 | 5.68 | qfq | 10,204,900 | 67,752,548 | 1.21% |
| 2024-04-17 | 6.14 | 6.59 | 6.13 | 6.59 | 5.61 | qfq | 12,290,600 | 79,144,607 | 9.11% |
| 2024-04-16 | 6.46 | 6.56 | 5.98 | 6.04 | 5.14 | qfq | 14,113,974 | 86,369,038 | -8.35% |
| 2024-04-15 | 7.14 | 7.14 | 6.44 | 6.59 | 5.61 | qfq | 13,228,600 | 88,337,494 | -7.96% |
| 2024-04-12 | 7.11 | 7.30 | 7.11 | 7.16 | 6.09 | qfq | 7,162,300 | 51,690,327 | 0.70% |
| 2024-04-11 | 7.09 | 7.23 | 7.03 | 7.11 | 6.05 | qfq | 6,580,373 | 47,060,867 | -0.56% |
| 2024-04-10 | 7.42 | 7.48 | 7.07 | 7.15 | 6.09 | qfq | 10,352,973 | 74,495,721 | -3.64% |
| 2024-04-09 | 7.28 | 7.58 | 7.22 | 7.42 | 6.32 | qfq | 10,428,868 | 76,803,259 | 1.50% |
| 2024-04-08 | 7.81 | 7.98 | 7.30 | 7.31 | 6.22 | qfq | 16,450,965 | 123,739,523 | -7.23% |
| 2024-04-03 | 7.59 | 8.28 | 7.57 | 7.88 | 6.71 | qfq | 18,082,643 | 142,546,566 | 3.14% |
| 2024-04-02 | 7.77 | 7.84 | 7.56 | 7.64 | 6.50 | qfq | 15,772,596 | 121,043,874 | -2.80% |
| 2024-04-01 | 7.54 | 8.00 | 7.50 | 7.86 | 6.69 | qfq | 21,998,848 | 171,607,509 | 2.88% |
| 2024-03-29 | 8.22 | 8.30 | 7.63 | 7.64 | 6.50 | qfq | 34,856,951 | 273,977,357 | -9.91% |
| 2024-03-28 | 8.04 | 8.59 | 7.95 | 8.48 | 7.22 | qfq | 36,688,868 | 304,993,334 | 0.95% |
| 2024-03-27 | 7.90 | 8.48 | 7.73 | 8.40 | 7.15 | qfq | 36,660,013 | 301,457,365 | 4.09% |
| 2024-03-26 | 7.80 | 8.19 | 7.69 | 8.07 | 6.87 | qfq | 24,730,540 | 196,505,362 | 5.49% |
| 2024-03-25 | 7.56 | 8.03 | 7.52 | 7.65 | 6.51 | qfq | 11,814,932 | 91,683,634 | 0.53% |
| 2024-03-22 | 7.83 | 7.90 | 7.55 | 7.61 | 6.48 | qfq | 6,854,900 | 52,730,187 | -2.31% |
| 2024-03-21 | 7.64 | 7.85 | 7.61 | 7.79 | 6.63 | qfq | 7,267,672 | 56,255,036 | 1.83% |
| 2024-03-20 | 7.58 | 7.65 | 7.53 | 7.65 | 6.51 | qfq | 5,669,520 | 43,075,476 | 0.92% |
| 2024-03-19 | 7.59 | 7.67 | 7.55 | 7.58 | 6.45 | qfq | 7,064,440 | 53,765,021 | -0.26% |
| 2024-03-18 | 7.50 | 7.61 | 7.44 | 7.60 | 6.47 | qfq | 8,919,360 | 67,121,385 | 0.53% |
| 2024-03-15 | 7.45 | 7.68 | 7.45 | 7.56 | 6.44 | qfq | 11,830,300 | 89,368,526 | 1.07% |
| 2024-03-14 | 7.39 | 7.93 | 7.20 | 7.48 | 6.37 | qfq | 12,543,940 | 94,276,596 | 1.36% |
| 2024-03-13 | 7.36 | 7.45 | 7.27 | 7.38 | 6.28 | qfq | 6,017,880 | 44,307,503 | 0.27% |
| 2024-03-12 | 7.14 | 7.39 | 7.10 | 7.36 | 6.27 | qfq | 7,715,280 | 55,996,731 | 3.37% |
| 2024-03-11 | 7.05 | 7.13 | 6.97 | 7.12 | 6.06 | qfq | 4,623,020 | 32,695,903 | 1.28% |
| 2024-03-08 | 6.98 | 7.10 | 6.88 | 7.03 | 5.98 | qfq | 4,624,600 | 32,346,160 | 0.57% |
| 2024-03-07 | 7.10 | 7.20 | 6.97 | 6.99 | 5.95 | qfq | 6,241,400 | 44,275,881 | -0.14% |
| 2024-03-06 | 6.88 | 7.07 | 6.85 | 7.00 | 5.96 | qfq | 5,558,860 | 38,729,549 | 1.74% |
| 2024-03-05 | 7.02 | 7.05 | 6.85 | 6.88 | 5.86 | qfq | 4,105,900 | 28,435,584 | -2.55% |
| 2024-03-04 | 7.05 | 7.11 | 6.79 | 7.06 | 6.01 | qfq | 6,329,860 | 44,078,085 | 0.14% |
| 2024-03-01 | 7.02 | 7.09 | 6.88 | 7.05 | 6.00 | qfq | 6,634,860 | 46,362,934 | 0.57% |
| 2024-02-29 | 6.75 | 7.07 | 6.72 | 7.01 | 5.97 | qfq | 8,797,940 | 60,987,982 | 3.55% |
| 2024-02-28 | 7.58 | 7.64 | 6.76 | 6.77 | 5.76 | qfq | 13,286,600 | 95,922,892 | -9.85% |
| 2024-02-27 | 7.32 | 7.51 | 7.20 | 7.51 | 6.39 | qfq | 11,309,700 | 84,038,124 | 2.74% |
| 2024-02-26 | 7.30 | 7.58 | 7.21 | 7.31 | 6.22 | qfq | 18,396,700 | 135,176,963 | 0.14% |
| 2024-02-23 | 6.91 | 7.55 | 6.91 | 7.30 | 6.21 | qfq | 21,836,300 | 157,851,229 | 6.41% |
| 2024-02-22 | 6.65 | 6.88 | 6.65 | 6.86 | 5.84 | qfq | 12,984,440 | 87,888,227 | 1.93% |
| 2024-02-21 | 6.33 | 7.01 | 6.30 | 6.73 | 5.73 | qfq | 17,073,252 | 115,468,464 | 5.65% |
| 2024-02-20 | 6.22 | 6.49 | 6.10 | 6.37 | 5.42 | qfq | 10,583,410 | 66,731,250 | 1.76% |
| 2024-02-19 | 5.90 | 6.35 | 5.87 | 6.26 | 5.33 | qfq | 17,617,459 | 108,067,355 | 6.10% |
| 2024-02-08 | 5.35 | 5.95 | 5.08 | 5.90 | 5.02 | qfq | 21,935,483 | 120,619,156 | 7.27% |
| 2024-02-07 | 6.04 | 6.04 | 5.39 | 5.50 | 4.68 | qfq | 19,236,735 | 107,227,914 | -8.03% |
| 2024-02-06 | 6.00 | 6.30 | 5.84 | 5.98 | 5.09 | qfq | 12,960,063 | 77,297,899 | -7.86% |
| 2024-02-05 | 7.04 | 7.07 | 6.49 | 6.49 | 5.52 | qfq | 6,491,100 | 42,644,064 | -9.99% |
| 2024-02-02 | 7.62 | 7.82 | 6.98 | 7.21 | 6.14 | qfq | 7,212,300 | 52,908,975 | -6.97% |
| 2024-02-01 | 7.71 | 7.81 | 7.42 | 7.75 | 6.60 | qfq | 5,980,700 | 45,675,528 | -0.90% |
| 2024-01-31 | 8.27 | 8.29 | 7.80 | 7.82 | 6.66 | qfq | 5,322,132 | 42,565,353 | -5.33% |
| 2024-01-30 | 8.59 | 8.59 | 8.22 | 8.26 | 7.03 | qfq | 4,471,412 | 37,410,970 | -3.05% |
| 2024-01-29 | 8.90 | 8.97 | 8.48 | 8.52 | 7.25 | qfq | 4,518,176 | 38,948,447 | -3.73% |
| 2024-01-26 | 8.74 | 9.04 | 8.71 | 8.85 | 7.53 | qfq | 5,744,178 | 51,230,043 | 0.91% |
| 2024-01-25 | 8.63 | 8.79 | 8.42 | 8.77 | 7.47 | qfq | 5,375,720 | 46,413,872 | 2.33% |
| 2024-01-24 | 8.44 | 8.80 | 8.29 | 8.57 | 7.30 | qfq | 6,531,400 | 55,899,252 | 2.15% |
| 2024-01-23 | 8.38 | 8.50 | 8.20 | 8.39 | 7.14 | qfq | 6,303,100 | 52,566,167 | -1.06% |
| 2024-01-22 | 9.24 | 9.24 | 8.40 | 8.48 | 7.22 | qfq | 6,821,800 | 60,023,551 | -7.73% |
| 2024-01-19 | 9.15 | 9.44 | 9.07 | 9.19 | 7.82 | qfq | 5,076,800 | 46,840,597 | 0.44% |
| 2024-01-18 | 9.24 | 9.35 | 8.93 | 9.15 | 7.79 | qfq | 5,914,900 | 53,707,932 | -1.51% |
| 2024-01-17 | 9.38 | 9.52 | 9.29 | 9.29 | 7.91 | qfq | 3,415,900 | 32,164,875 | -1.48% |
| 2024-01-16 | 9.51 | 9.55 | 9.22 | 9.43 | 8.03 | qfq | 4,404,400 | 41,336,121 | -0.63% |
| 2024-01-15 | 9.30 | 9.57 | 9.30 | 9.49 | 8.08 | qfq | 5,841,700 | 55,399,507 | 1.71% |
| 2024-01-12 | 9.56 | 9.65 | 9.31 | 9.33 | 7.94 | qfq | 7,551,600 | 71,687,337 | -2.51% |
| 2024-01-11 | 9.49 | 10.07 | 9.47 | 9.57 | 8.15 | qfq | 13,097,600 | 126,812,157 | -0.10% |
| 2024-01-10 | 9.53 | 9.68 | 9.27 | 9.58 | 8.15 | qfq | 8,721,200 | 83,029,880 | 1.48% |
| 2024-01-09 | 9.38 | 9.60 | 9.32 | 9.44 | 8.04 | qfq | 4,236,500 | 40,159,822 | 0.64% |
| 2024-01-08 | 9.45 | 9.59 | 9.34 | 9.38 | 7.98 | qfq | 4,322,700 | 40,880,765 | -1.47% |
| 2024-01-05 | 9.65 | 9.77 | 9.49 | 9.52 | 8.10 | qfq | 6,366,300 | 61,297,596 | -1.55% |
| 2024-01-04 | 9.59 | 9.69 | 9.52 | 9.67 | 8.23 | qfq | 5,211,800 | 50,200,421 | 1.04% |
| 2024-01-03 | 9.49 | 9.61 | 9.44 | 9.57 | 8.15 | qfq | 4,309,100 | 41,032,816 | 0.63% |
| 2024-01-02 | 9.44 | 9.56 | 9.39 | 9.51 | 8.10 | qfq | 4,631,500 | 44,001,895 | 0.85% |
| 2023-12-29 | 9.16 | 9.46 | 9.16 | 9.43 | 8.03 | qfq | 5,261,800 | 49,246,957 | 2.28% |
| 2023-12-28 | 9.16 | 9.27 | 8.99 | 9.22 | 7.85 | qfq | 7,237,053 | 66,198,758 | 0.22% |
| 2023-12-27 | 9.00 | 9.23 | 9.00 | 9.20 | 7.83 | qfq | 5,314,100 | 48,529,960 | 1.55% |
| 2023-12-26 | 9.14 | 9.16 | 9.02 | 9.06 | 7.71 | qfq | 4,908,300 | 44,496,347 | -0.77% |
| 2023-12-25 | 9.44 | 9.51 | 9.03 | 9.13 | 7.77 | qfq | 9,704,500 | 88,625,216 | -3.69% |
| 2023-12-22 | 9.62 | 9.87 | 9.38 | 9.48 | 8.07 | qfq | 9,395,800 | 90,630,741 | -2.47% |
| 2023-12-21 | 9.40 | 9.74 | 9.30 | 9.72 | 8.27 | qfq | 7,880,160 | 75,458,738 | 3.51% |
| 2023-12-20 | 9.53 | 9.62 | 9.38 | 9.39 | 7.99 | qfq | 4,095,000 | 38,781,376 | -2.09% |
| 2023-12-19 | 9.54 | 9.63 | 9.48 | 9.59 | 8.16 | qfq | 5,494,800 | 52,511,743 | 1.05% |
| 2023-12-18 | 9.66 | 9.66 | 9.48 | 9.49 | 8.08 | qfq | 6,643,800 | 63,398,564 | -1.96% |
| 2023-12-15 | 9.69 | 9.83 | 9.62 | 9.68 | 8.24 | qfq | 6,586,800 | 64,085,594 | 0.31% |
| 2023-12-14 | 9.60 | 9.74 | 9.55 | 9.65 | 8.21 | qfq | 5,355,600 | 51,693,725 | 0.84% |
| 2023-12-13 | 9.55 | 9.68 | 9.55 | 9.57 | 8.15 | qfq | 6,726,300 | 64,645,078 | 0.00% |
| 2023-12-12 | 9.52 | 9.63 | 9.46 | 9.57 | 8.15 | qfq | 7,396,539 | 70,613,126 | 0.31% |
| 2023-12-11 | 9.22 | 9.66 | 9.22 | 9.54 | 8.12 | qfq | 15,093,412 | 143,659,862 | 2.91% |
| 2023-12-08 | 9.56 | 9.66 | 9.24 | 9.27 | 7.89 | qfq | 15,747,500 | 147,639,969 | -3.84% |
| 2023-12-07 | 9.70 | 9.79 | 9.43 | 9.64 | 8.21 | qfq | 17,344,300 | 166,070,256 | -1.13% |
| 2023-12-06 | 10.09 | 10.09 | 9.32 | 9.75 | 8.30 | qfq | 30,938,635 | 302,578,236 | -5.80% |
| 2023-12-05 | 10.52 | 10.85 | 10.23 | 10.35 | 8.81 | qfq | 45,233,396 | 473,895,307 | 1.07% |
| 2023-12-04 | 10.38 | 10.46 | 10.15 | 10.24 | 8.72 | qfq | 14,776,017 | 151,357,433 | -1.54% |
| 2023-12-01 | 10.13 | 10.93 | 10.05 | 10.40 | 8.85 | qfq | 25,525,197 | 269,067,931 | 3.28% |
| 2023-11-30 | 10.12 | 10.23 | 10.02 | 10.07 | 8.57 | qfq | 6,363,000 | 64,269,084 | -0.40% |
| 2023-11-29 | 10.34 | 10.34 | 10.10 | 10.11 | 8.61 | qfq | 6,116,100 | 62,188,727 | -2.32% |
| 2023-11-28 | 10.12 | 10.45 | 10.08 | 10.35 | 8.81 | qfq | 7,899,372 | 81,386,616 | 2.07% |
| 2023-11-27 | 10.16 | 10.37 | 10.09 | 10.14 | 8.63 | qfq | 8,971,500 | 91,400,259 | -0.69% |
| 2023-11-24 | 10.49 | 10.66 | 10.17 | 10.21 | 8.69 | qfq | 11,716,400 | 121,488,421 | -2.20% |
| 2023-11-23 | 10.18 | 10.77 | 10.18 | 10.44 | 8.89 | qfq | 14,294,587 | 149,573,069 | 2.25% |
| 2023-11-22 | 10.31 | 10.38 | 10.21 | 10.21 | 8.69 | qfq | 5,626,400 | 57,782,879 | -0.87% |
| 2023-11-21 | 10.42 | 10.52 | 10.30 | 10.30 | 8.77 | qfq | 8,556,122 | 89,013,099 | -0.96% |
| 2023-11-20 | 10.42 | 10.48 | 10.23 | 10.40 | 8.85 | qfq | 7,587,040 | 78,485,344 | 0.29% |
| 2023-11-17 | 10.26 | 10.37 | 10.22 | 10.37 | 8.83 | qfq | 5,631,695 | 58,070,807 | 0.29% |
| 2023-11-16 | 10.35 | 10.42 | 10.28 | 10.34 | 8.80 | qfq | 5,286,700 | 54,707,547 | -0.58% |
| 2023-11-15 | 10.32 | 10.47 | 10.25 | 10.40 | 8.85 | qfq | 6,951,930 | 72,060,708 | 0.68% |
| 2023-11-14 | 10.26 | 10.34 | 10.16 | 10.33 | 8.79 | qfq | 7,978,106 | 82,073,793 | 1.18% |
| 2023-11-13 | 10.26 | 10.26 | 10.08 | 10.21 | 8.69 | qfq | 6,949,237 | 70,614,579 | 0.29% |
| 2023-11-10 | 10.40 | 10.57 | 10.07 | 10.18 | 8.67 | qfq | 11,905,188 | 121,785,448 | -0.97% |
| 2023-11-09 | 10.22 | 10.38 | 10.18 | 10.28 | 8.75 | qfq | 8,908,707 | 91,639,646 | 0.29% |
| 2023-11-08 | 10.38 | 10.39 | 10.16 | 10.25 | 8.73 | qfq | 5,015,900 | 51,253,851 | -0.58% |
| 2023-11-07 | 10.30 | 10.39 | 10.21 | 10.31 | 8.78 | qfq | 6,163,618 | 63,450,926 | 0.00% |
| 2023-11-06 | 10.13 | 10.35 | 10.01 | 10.31 | 8.78 | qfq | 9,183,300 | 93,761,989 | 2.79% |
| 2023-11-03 | 9.90 | 10.07 | 9.89 | 10.03 | 8.54 | qfq | 6,499,660 | 65,116,468 | 1.52% |
| 2023-11-02 | 10.03 | 10.09 | 9.88 | 9.88 | 8.41 | qfq | 6,138,300 | 61,090,181 | -1.40% |
| 2023-11-01 | 10.06 | 10.19 | 9.99 | 10.02 | 8.53 | qfq | 6,154,384 | 61,986,166 | -0.10% |
| 2023-10-31 | 10.21 | 10.24 | 9.96 | 10.03 | 8.54 | qfq | 9,481,704 | 95,434,448 | -1.47% |
| 2023-10-30 | 10.31 | 10.40 | 10.14 | 10.18 | 8.67 | qfq | 10,963,230 | 112,258,019 | 0.39% |
| 2023-10-27 | 9.99 | 10.16 | 9.95 | 10.14 | 8.63 | qfq | 7,106,196 | 71,631,813 | 1.20% |
| 2023-10-26 | 10.04 | 10.19 | 9.94 | 10.02 | 8.53 | qfq | 8,316,900 | 83,452,139 | -0.50% |
| 2023-10-25 | 10.21 | 10.28 | 10.07 | 10.07 | 8.57 | qfq | 9,265,486 | 93,924,965 | -0.59% |
| 2023-10-24 | 9.99 | 10.22 | 9.98 | 10.13 | 8.62 | qfq | 8,943,816 | 90,352,268 | 1.71% |
| 2023-10-23 | 10.10 | 10.15 | 9.90 | 9.96 | 8.48 | qfq | 9,029,027 | 90,257,778 | -1.68% |
| 2023-10-20 | 10.25 | 10.34 | 10.07 | 10.13 | 8.62 | qfq | 10,212,830 | 104,159,679 | -0.98% |
| 2023-10-19 | 10.27 | 10.39 | 10.21 | 10.23 | 8.71 | qfq | 7,149,762 | 73,644,922 | -0.58% |
| 2023-10-18 | 10.46 | 10.51 | 10.26 | 10.29 | 8.76 | qfq | 9,016,892 | 93,323,034 | -2.09% |
| 2023-10-17 | 10.54 | 10.57 | 10.40 | 10.51 | 8.95 | qfq | 9,211,600 | 96,516,214 | -0.28% |
| 2023-10-16 | 10.62 | 10.67 | 10.48 | 10.54 | 8.97 | qfq | 9,783,600 | 103,350,078 | -0.19% |
| 2023-10-13 | 10.70 | 10.70 | 10.45 | 10.56 | 8.99 | qfq | 16,380,192 | 173,006,238 | -1.49% |
| 2023-10-12 | 10.77 | 10.86 | 10.60 | 10.72 | 9.13 | qfq | 15,054,700 | 161,337,014 | -0.74% |
| 2023-10-11 | 10.84 | 10.89 | 10.67 | 10.80 | 9.19 | qfq | 15,995,083 | 172,566,088 | -0.55% |
| 2023-10-10 | 10.79 | 10.90 | 10.73 | 10.86 | 9.24 | qfq | 17,007,616 | 184,018,950 | 0.93% |
| 2023-10-09 | 10.71 | 10.82 | 10.67 | 10.76 | 9.16 | qfq | 16,641,805 | 178,695,105 | 0.47% |
| 2023-09-28 | 10.85 | 10.85 | 10.63 | 10.71 | 9.12 | qfq | 20,830,683 | 223,133,633 | -0.37% |
| 2023-09-27 | 10.73 | 11.02 | 10.67 | 10.75 | 9.15 | qfq | 25,116,763 | 271,670,254 | -0.56% |
| 2023-09-26 | 11.20 | 11.20 | 10.70 | 10.81 | 9.20 | qfq | 40,138,430 | 437,104,057 | -4.84% |
| 2023-09-25 | 11.90 | 12.02 | 11.36 | 11.36 | 9.67 | qfq | 53,052,371 | 610,542,523 | -9.98% |
| 2023-09-22 | 13.31 | 13.31 | 12.62 | 12.62 | 10.74 | qfq | 42,226,420 | 538,248,109 | -9.99% |
| 2023-09-21 | 12.90 | 14.30 | 12.71 | 14.02 | 11.93 | qfq | 77,802,708 | 1,066,595,789 | 7.85% |
| 2023-09-20 | 12.80 | 13.29 | 12.35 | 13.00 | 11.07 | qfq | 41,705,294 | 534,028,087 | 0.08% |
| 2023-09-19 | 12.34 | 13.60 | 11.91 | 12.99 | 11.06 | qfq | 55,322,643 | 707,245,728 | 3.10% |
| 2023-09-18 | 12.46 | 13.56 | 12.21 | 12.60 | 10.73 | qfq | 52,143,825 | 679,256,776 | -2.40% |
| 2023-09-15 | 12.67 | 13.13 | 12.44 | 12.91 | 10.99 | qfq | 37,926,861 | 484,690,556 | 1.73% |
| 2023-09-14 | 12.72 | 12.83 | 12.31 | 12.69 | 10.80 | qfq | 39,680,384 | 497,962,091 | -2.08% |
| 2023-09-13 | 12.64 | 13.25 | 12.17 | 12.96 | 11.03 | qfq | 54,740,358 | 697,905,268 | 3.27% |
| 2023-09-12 | 13.54 | 13.85 | 12.24 | 12.55 | 10.68 | qfq | 50,282,301 | 651,673,618 | -7.72% |
| 2023-09-11 | 13.30 | 13.98 | 13.17 | 13.60 | 11.58 | qfq | 41,429,746 | 562,722,606 | -1.81% |
| 2023-09-08 | 14.52 | 14.53 | 13.40 | 13.85 | 11.79 | qfq | 56,821,638 | 791,823,162 | -4.61% |
| 2023-09-07 | 16.61 | 17.46 | 14.52 | 14.52 | 12.36 | qfq | 72,734,959 | 1,165,367,082 | -9.98% |
| 2023-09-06 | 15.40 | 16.13 | 15.33 | 16.13 | 13.73 | qfq | 46,351,916 | 739,743,918 | 10.03% |
| 2023-09-05 | 14.66 | 14.66 | 14.39 | 14.66 | 12.48 | qfq | 33,960,389 | 497,722,411 | 9.98% |
| 2023-09-04 | 13.33 | 13.33 | 13.33 | 13.33 | 11.35 | qfq | 2,919,488 | 38,916,775 | 9.98% |
| 2023-09-01 | 12.12 | 12.12 | 12.12 | 12.12 | 10.32 | qfq | 1,706,008 | 20,676,817 | 9.98% |
| 2023-08-31 | 10.76 | 11.02 | 10.58 | 11.02 | 9.38 | qfq | 5,887,612 | 64,377,916 | 9.98% |
| 2023-08-30 | 9.75 | 10.02 | 9.56 | 10.02 | 8.53 | qfq | 4,600,684 | 45,172,575 | 9.99% |
| 2023-08-29 | 8.91 | 9.11 | 8.90 | 9.11 | 7.75 | qfq | 2,307,644 | 20,880,970 | 10.02% |
| 2023-08-28 | 8.27 | 8.28 | 8.15 | 8.28 | 7.05 | qfq | 2,146,736 | 17,760,589 | 9.96% |
| 2023-08-25 | 7.63 | 7.71 | 7.46 | 7.53 | 6.41 | qfq | 959,000 | 7,287,237 | -1.83% |
| 2023-08-24 | 7.78 | 7.92 | 7.67 | 7.67 | 6.53 | qfq | 845,400 | 6,545,008 | -1.67% |
| 2023-08-23 | 8.12 | 8.14 | 7.76 | 7.80 | 6.64 | qfq | 769,360 | 6,064,844 | -2.38% |
| 2023-08-22 | 8.04 | 8.14 | 7.78 | 7.99 | 6.80 | qfq | 1,205,200 | 9,593,508 | -1.24% |
| 2023-08-21 | 7.97 | 8.17 | 7.93 | 8.09 | 6.89 | qfq | 1,553,516 | 12,565,846 | 1.38% |
| 2023-08-18 | 8.11 | 8.19 | 7.96 | 7.98 | 6.79 | qfq | 635,400 | 5,124,644 | -1.48% |
| 2023-08-17 | 8.06 | 8.15 | 7.91 | 8.10 | 6.89 | qfq | 1,155,556 | 9,264,506 | 0.50% |
| 2023-08-16 | 7.90 | 8.25 | 7.88 | 8.06 | 6.86 | qfq | 1,698,500 | 13,688,966 | 1.77% |
| 2023-08-15 | 7.80 | 8.05 | 7.80 | 7.92 | 6.74 | qfq | 2,003,356 | 15,914,457 | 1.54% |
| 2023-08-14 | 7.92 | 8.50 | 7.68 | 7.80 | 6.64 | qfq | 3,604,702 | 28,412,339 | -1.14% |
| 2023-08-11 | 8.05 | 8.13 | 7.87 | 7.89 | 6.72 | qfq | 865,000 | 6,914,501 | -2.47% |
| 2023-08-10 | 8.28 | 8.29 | 8.04 | 8.09 | 6.89 | qfq | 1,157,200 | 9,363,779 | -1.22% |
| 2023-08-09 | 8.14 | 8.23 | 8.08 | 8.19 | 6.97 | qfq | 657,000 | 5,357,826 | 0.37% |
| 2023-08-08 | 8.19 | 8.23 | 8.08 | 8.16 | 6.95 | qfq | 959,522 | 7,827,752 | -0.37% |
| 2023-08-07 | 8.36 | 8.37 | 8.15 | 8.19 | 6.97 | qfq | 629,400 | 5,174,430 | -1.68% |
| 2023-08-04 | 8.44 | 8.57 | 8.30 | 8.33 | 7.09 | qfq | 1,130,892 | 9,518,134 | -0.83% |
| 2023-08-03 | 8.39 | 8.50 | 8.29 | 8.40 | 7.15 | qfq | 747,700 | 6,278,145 | -0.59% |
| 2023-08-02 | 8.39 | 8.49 | 8.32 | 8.45 | 7.19 | qfq | 789,600 | 6,644,093 | 0.60% |
| 2023-08-01 | 8.47 | 8.52 | 8.35 | 8.40 | 7.15 | qfq | 1,102,100 | 9,260,411 | -1.29% |
| 2023-07-31 | 8.43 | 8.54 | 8.40 | 8.51 | 7.24 | qfq | 983,500 | 8,351,417 | 1.55% |
| 2023-07-28 | 8.29 | 8.44 | 8.27 | 8.38 | 7.13 | qfq | 1,325,300 | 11,094,060 | 1.09% |
| 2023-07-27 | 8.37 | 8.43 | 8.27 | 8.29 | 7.06 | qfq | 935,200 | 7,777,807 | -1.19% |
| 2023-07-26 | 8.45 | 8.49 | 8.31 | 8.39 | 7.14 | qfq | 1,752,400 | 14,710,915 | -0.83% |
| 2023-07-25 | 8.04 | 8.50 | 8.04 | 8.46 | 7.20 | qfq | 2,346,040 | 19,649,189 | 4.96% |
| 2023-07-24 | 7.97 | 8.16 | 7.93 | 8.06 | 6.86 | qfq | 1,156,040 | 9,263,829 | 1.00% |
| 2023-07-21 | 8.06 | 8.10 | 7.95 | 7.98 | 6.79 | qfq | 698,600 | 5,593,017 | -1.12% |
| 2023-07-20 | 8.16 | 8.23 | 8.03 | 8.07 | 6.87 | qfq | 853,100 | 6,915,288 | -1.59% |
| 2023-07-19 | 8.08 | 8.21 | 7.98 | 8.20 | 6.98 | qfq | 1,116,340 | 9,071,053 | 1.74% |
| 2023-07-18 | 7.97 | 8.12 | 7.86 | 8.06 | 6.86 | qfq | 1,100,800 | 8,829,592 | 1.77% |
| 2023-07-17 | 7.94 | 7.94 | 7.70 | 7.92 | 6.74 | qfq | 758,600 | 5,955,327 | 0.76% |