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
深物业A000011.SZ
最近收盘价6.632026-07-17
最近交易日2026-07-17
成交量（股）5,551,100
成交额（元）36,971,768
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-09 | 2026-06-15 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-08 | 2024-06-17 | cash_dividend | 0.312 | — | — | — | 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 | 6.65 | 6.78 | 6.58 | 6.63 | 6.63 | qfq | 5,551,100 | 36,971,768 | -0.75% |
| 2026-07-16 | 6.48 | 6.83 | 6.37 | 6.68 | 6.68 | qfq | 7,657,973 | 51,020,968 | 3.73% |
| 2026-07-15 | 6.26 | 6.49 | 6.26 | 6.44 | 6.44 | qfq | 2,994,900 | 19,219,139 | 1.90% |
| 2026-07-14 | 6.27 | 6.35 | 6.18 | 6.32 | 6.32 | qfq | 3,074,349 | 19,321,930 | 1.44% |
| 2026-07-13 | 6.41 | 6.46 | 6.22 | 6.23 | 6.23 | qfq | 4,066,200 | 25,600,809 | -3.11% |
| 2026-07-10 | 6.23 | 6.56 | 6.18 | 6.43 | 6.43 | qfq | 5,060,757 | 32,536,641 | 2.55% |
| 2026-07-09 | 6.31 | 6.42 | 6.19 | 6.27 | 6.27 | qfq | 3,715,200 | 23,364,312 | -0.95% |
| 2026-07-08 | 6.41 | 6.41 | 6.23 | 6.33 | 6.33 | qfq | 3,282,413 | 20,768,167 | -0.63% |
| 2026-07-07 | 6.50 | 6.59 | 6.35 | 6.37 | 6.37 | qfq | 2,903,000 | 18,619,485 | -3.04% |
| 2026-07-06 | 6.63 | 6.66 | 6.50 | 6.57 | 6.57 | qfq | 2,975,000 | 19,590,830 | -0.90% |
| 2026-07-03 | 6.55 | 6.70 | 6.52 | 6.63 | 6.63 | qfq | 3,385,321 | 22,393,861 | 2.00% |
| 2026-07-02 | 6.61 | 6.72 | 6.50 | 6.50 | 6.50 | qfq | 3,961,351 | 26,123,928 | -1.81% |
| 2026-07-01 | 6.44 | 6.69 | 6.43 | 6.62 | 6.62 | qfq | 3,290,800 | 21,635,523 | 2.16% |
| 2026-06-30 | 6.64 | 6.64 | 6.41 | 6.48 | 6.48 | qfq | 2,902,223 | 18,846,817 | -1.52% |
| 2026-06-29 | 6.63 | 6.68 | 6.47 | 6.58 | 6.58 | qfq | 3,638,353 | 23,967,736 | -0.75% |
| 2026-06-26 | 6.81 | 6.88 | 6.60 | 6.63 | 6.63 | qfq | 3,661,360 | 24,575,180 | -3.35% |
| 2026-06-25 | 6.95 | 6.99 | 6.73 | 6.86 | 6.86 | qfq | 3,871,202 | 26,459,554 | -2.14% |
| 2026-06-24 | 7.32 | 7.38 | 7.00 | 7.01 | 7.01 | qfq | 7,046,001 | 49,943,812 | -4.76% |
| 2026-06-23 | 7.15 | 7.46 | 7.14 | 7.36 | 7.36 | qfq | 6,020,910 | 44,354,441 | 2.08% |
| 2026-06-22 | 7.35 | 7.38 | 7.00 | 7.21 | 7.21 | qfq | 7,947,600 | 56,838,728 | -1.64% |
| 2026-06-18 | 7.40 | 7.90 | 7.32 | 7.33 | 7.33 | qfq | 9,279,628 | 70,526,839 | -1.48% |
| 2026-06-17 | 7.41 | 7.52 | 7.27 | 7.44 | 7.44 | qfq | 4,664,070 | 34,486,478 | -0.13% |
| 2026-06-16 | 7.55 | 7.61 | 7.36 | 7.45 | 7.45 | qfq | 4,275,900 | 31,817,529 | -2.10% |
| 2026-06-15 | 7.48 | 7.88 | 7.43 | 7.61 | 7.61 | qfq | 9,337,411 | 71,888,429 | 1.33% |
| 2026-06-12 | 7.24 | 7.72 | 7.12 | 7.51 | 7.49 | qfq | 6,759,651 | 50,383,960 | 4.45% |
| 2026-06-11 | 7.22 | 7.30 | 7.09 | 7.19 | 7.17 | qfq | 3,410,800 | 24,579,828 | -1.78% |
| 2026-06-10 | 7.10 | 7.38 | 7.09 | 7.32 | 7.30 | qfq | 4,896,870 | 35,600,570 | 2.52% |
| 2026-06-09 | 7.21 | 7.23 | 7.00 | 7.14 | 7.12 | qfq | 3,496,851 | 24,908,579 | -0.42% |
| 2026-06-08 | 7.40 | 7.44 | 7.04 | 7.17 | 7.15 | qfq | 5,811,500 | 42,004,206 | -5.41% |
| 2026-06-05 | 7.19 | 7.60 | 7.19 | 7.58 | 7.56 | qfq | 6,361,794 | 47,083,921 | 4.99% |
| 2026-06-04 | 7.25 | 7.39 | 7.15 | 7.22 | 7.20 | qfq | 4,432,100 | 32,079,405 | -1.23% |
| 2026-06-03 | 7.44 | 7.44 | 7.23 | 7.31 | 7.29 | qfq | 4,336,700 | 31,598,552 | -1.75% |
| 2026-06-02 | 7.57 | 7.62 | 7.41 | 7.44 | 7.42 | qfq | 4,455,800 | 33,326,183 | -1.72% |
| 2026-06-01 | 7.36 | 7.62 | 7.23 | 7.57 | 7.55 | qfq | 4,766,400 | 35,718,733 | 2.99% |
| 2026-05-29 | 7.32 | 7.66 | 7.32 | 7.35 | 7.33 | qfq | 6,308,836 | 46,973,337 | 0.82% |
| 2026-05-28 | 7.22 | 7.36 | 7.18 | 7.29 | 7.27 | qfq | 3,803,900 | 27,707,785 | 0.97% |
| 2026-05-27 | 7.33 | 7.37 | 7.19 | 7.22 | 7.20 | qfq | 2,626,400 | 19,033,327 | -1.90% |
| 2026-05-26 | 7.45 | 7.49 | 7.30 | 7.36 | 7.34 | qfq | 3,751,436 | 27,648,328 | -1.74% |
| 2026-05-25 | 7.59 | 7.61 | 7.44 | 7.49 | 7.47 | qfq | 3,032,900 | 22,745,432 | -0.93% |
| 2026-05-22 | 7.47 | 7.62 | 7.37 | 7.56 | 7.54 | qfq | 3,920,500 | 29,355,057 | 1.34% |
| 2026-05-21 | 7.69 | 7.78 | 7.42 | 7.46 | 7.44 | qfq | 4,118,000 | 31,303,577 | -3.12% |
| 2026-05-20 | 7.93 | 7.94 | 7.68 | 7.70 | 7.68 | qfq | 3,704,603 | 28,666,204 | -3.02% |
| 2026-05-19 | 7.80 | 7.99 | 7.80 | 7.94 | 7.92 | qfq | 5,576,726 | 44,025,076 | 1.53% |
| 2026-05-18 | 7.59 | 7.84 | 7.55 | 7.82 | 7.80 | qfq | 5,744,024 | 44,444,115 | 2.89% |
| 2026-05-15 | 7.73 | 7.79 | 7.54 | 7.60 | 7.58 | qfq | 5,775,424 | 44,253,558 | -1.68% |
| 2026-05-14 | 8.05 | 8.09 | 7.73 | 7.73 | 7.71 | qfq | 8,623,530 | 67,715,597 | -3.74% |
| 2026-05-13 | 8.28 | 8.37 | 8.01 | 8.03 | 8.01 | qfq | 10,606,439 | 86,165,509 | -3.37% |
| 2026-05-12 | 8.08 | 8.65 | 8.03 | 8.31 | 8.29 | qfq | 15,578,059 | 130,349,899 | 2.72% |
| 2026-05-11 | 8.06 | 8.24 | 7.99 | 8.09 | 8.07 | qfq | 6,974,300 | 56,499,552 | 0.50% |
| 2026-05-08 | 7.91 | 8.12 | 7.88 | 8.05 | 8.03 | qfq | 6,240,501 | 49,848,140 | 2.29% |
| 2026-05-07 | 8.00 | 8.03 | 7.86 | 7.87 | 7.85 | qfq | 6,055,901 | 47,911,548 | -1.63% |
| 2026-05-06 | 8.07 | 8.12 | 7.99 | 8.00 | 7.98 | qfq | 7,224,835 | 58,088,267 | -0.87% |
| 2026-04-30 | 8.13 | 8.15 | 7.92 | 8.07 | 8.05 | qfq | 8,823,011 | 71,043,656 | 0.00% |
| 2026-04-29 | 8.27 | 8.29 | 8.06 | 8.07 | 8.05 | qfq | 11,296,760 | 92,177,225 | -2.42% |
| 2026-04-28 | 8.45 | 8.52 | 8.24 | 8.27 | 8.25 | qfq | 5,157,400 | 43,165,042 | -2.36% |
| 2026-04-27 | 8.42 | 8.48 | 8.19 | 8.47 | 8.45 | qfq | 6,419,902 | 53,411,315 | 0.36% |
| 2026-04-24 | 8.41 | 8.47 | 8.35 | 8.44 | 8.42 | qfq | 3,837,895 | 32,304,003 | 0.36% |
| 2026-04-23 | 8.42 | 8.49 | 8.35 | 8.41 | 8.39 | qfq | 3,938,500 | 33,166,835 | -0.12% |
| 2026-04-22 | 8.38 | 8.44 | 8.32 | 8.42 | 8.40 | qfq | 3,255,298 | 27,283,307 | 0.60% |
| 2026-04-21 | 8.43 | 8.50 | 8.30 | 8.37 | 8.35 | qfq | 4,216,958 | 35,346,176 | -0.71% |
| 2026-04-20 | 8.50 | 8.51 | 8.31 | 8.43 | 8.41 | qfq | 4,834,600 | 40,648,351 | -0.94% |
| 2026-04-17 | 8.37 | 8.63 | 8.37 | 8.51 | 8.49 | qfq | 7,558,101 | 64,387,386 | 1.43% |
| 2026-04-16 | 8.30 | 8.41 | 8.25 | 8.39 | 8.37 | qfq | 3,938,223 | 32,773,691 | 0.96% |
| 2026-04-15 | 8.50 | 8.52 | 8.30 | 8.31 | 8.29 | qfq | 4,180,000 | 34,969,987 | -1.89% |
| 2026-04-14 | 8.40 | 8.52 | 8.34 | 8.47 | 8.45 | qfq | 5,343,500 | 45,031,240 | 1.07% |
| 2026-04-13 | 8.38 | 8.50 | 8.32 | 8.38 | 8.36 | qfq | 3,149,100 | 26,468,185 | -0.12% |
| 2026-04-10 | 8.45 | 8.50 | 8.35 | 8.39 | 8.37 | qfq | 3,284,100 | 27,656,649 | 0.36% |
| 2026-04-09 | 8.51 | 8.64 | 8.31 | 8.36 | 8.34 | qfq | 5,453,610 | 46,138,838 | -2.68% |
| 2026-04-08 | 8.33 | 8.65 | 8.27 | 8.59 | 8.57 | qfq | 6,011,201 | 50,913,863 | 4.37% |
| 2026-04-07 | 8.12 | 8.24 | 8.03 | 8.23 | 8.21 | qfq | 3,842,800 | 31,354,854 | 1.11% |
| 2026-04-03 | 8.38 | 8.38 | 8.10 | 8.14 | 8.12 | qfq | 5,246,982 | 42,897,482 | -3.10% |
| 2026-04-02 | 8.54 | 8.57 | 8.22 | 8.40 | 8.38 | qfq | 7,854,765 | 65,549,151 | -2.10% |
| 2026-04-01 | 8.66 | 8.75 | 8.51 | 8.58 | 8.56 | qfq | 4,913,792 | 42,368,426 | -0.12% |
| 2026-03-31 | 8.51 | 8.68 | 8.46 | 8.59 | 8.57 | qfq | 7,134,101 | 61,071,412 | 0.94% |
| 2026-03-30 | 8.42 | 8.57 | 8.23 | 8.51 | 8.49 | qfq | 7,901,110 | 66,523,461 | -1.05% |
| 2026-03-27 | 8.61 | 8.66 | 8.52 | 8.60 | 8.58 | qfq | 3,760,110 | 32,302,352 | -0.46% |
| 2026-03-26 | 8.65 | 8.87 | 8.52 | 8.64 | 8.62 | qfq | 5,453,600 | 47,521,064 | -0.12% |
| 2026-03-25 | 8.60 | 8.71 | 8.46 | 8.65 | 8.63 | qfq | 4,347,101 | 37,283,228 | 1.17% |
| 2026-03-24 | 8.26 | 8.56 | 8.20 | 8.55 | 8.53 | qfq | 7,404,700 | 62,062,131 | 5.30% |
| 2026-03-23 | 8.65 | 8.65 | 8.04 | 8.12 | 8.10 | qfq | 10,222,024 | 85,119,711 | -6.88% |
| 2026-03-20 | 9.06 | 9.09 | 8.70 | 8.72 | 8.70 | qfq | 8,097,501 | 71,637,274 | -2.79% |
| 2026-03-19 | 9.03 | 9.28 | 8.92 | 8.97 | 8.95 | qfq | 11,922,907 | 108,951,051 | -0.66% |
| 2026-03-18 | 9.00 | 9.10 | 8.88 | 9.03 | 9.01 | qfq | 7,622,973 | 68,462,900 | 1.46% |
| 2026-03-17 | 8.75 | 9.05 | 8.70 | 8.90 | 8.88 | qfq | 9,326,591 | 83,264,317 | 2.06% |
| 2026-03-16 | 8.58 | 8.76 | 8.56 | 8.72 | 8.70 | qfq | 6,167,500 | 53,721,448 | 1.51% |
| 2026-03-13 | 8.58 | 8.73 | 8.51 | 8.59 | 8.57 | qfq | 5,280,001 | 45,572,662 | 0.94% |
| 2026-03-12 | 8.59 | 8.61 | 8.50 | 8.51 | 8.49 | qfq | 3,115,700 | 26,620,751 | -0.82% |
| 2026-03-11 | 8.57 | 8.61 | 8.52 | 8.58 | 8.56 | qfq | 3,180,468 | 27,256,597 | 0.00% |
| 2026-03-10 | 8.49 | 8.61 | 8.45 | 8.58 | 8.56 | qfq | 3,640,100 | 31,059,806 | 1.66% |
| 2026-03-09 | 8.45 | 8.53 | 8.36 | 8.44 | 8.42 | qfq | 3,851,578 | 32,450,642 | -1.40% |
| 2026-03-06 | 8.32 | 8.57 | 8.29 | 8.56 | 8.54 | qfq | 4,088,800 | 34,652,104 | 2.51% |
| 2026-03-05 | 8.48 | 8.50 | 8.33 | 8.35 | 8.33 | qfq | 4,440,208 | 37,258,159 | 0.24% |
| 2026-03-04 | 8.31 | 8.40 | 8.24 | 8.33 | 8.31 | qfq | 4,596,401 | 38,222,741 | -0.36% |
| 2026-03-03 | 8.60 | 8.69 | 8.35 | 8.36 | 8.34 | qfq | 6,929,651 | 58,886,068 | -2.90% |
| 2026-03-02 | 8.80 | 8.80 | 8.50 | 8.61 | 8.59 | qfq | 7,854,007 | 67,890,172 | -3.15% |
| 2026-02-27 | 8.92 | 8.95 | 8.85 | 8.89 | 8.87 | qfq | 4,644,018 | 41,290,318 | -0.22% |
| 2026-02-26 | 9.29 | 9.30 | 8.90 | 8.91 | 8.89 | qfq | 9,390,200 | 84,735,819 | -3.68% |
| 2026-02-25 | 9.07 | 9.30 | 9.06 | 9.25 | 9.23 | qfq | 6,458,800 | 59,610,263 | 1.98% |
| 2026-02-24 | 9.11 | 9.12 | 9.02 | 9.07 | 9.05 | qfq | 4,590,400 | 41,659,608 | 0.33% |
| 2026-02-13 | 9.06 | 9.20 | 9.03 | 9.04 | 9.02 | qfq | 5,721,201 | 52,124,604 | 0.00% |
| 2026-02-12 | 9.23 | 9.25 | 9.04 | 9.04 | 9.02 | qfq | 5,952,000 | 54,074,687 | -2.06% |
| 2026-02-11 | 9.17 | 9.28 | 9.13 | 9.23 | 9.21 | qfq | 4,926,100 | 45,421,063 | 0.65% |
| 2026-02-10 | 9.27 | 9.30 | 9.15 | 9.17 | 9.15 | qfq | 5,719,100 | 52,723,999 | -1.19% |
| 2026-02-09 | 9.13 | 9.31 | 9.09 | 9.28 | 9.26 | qfq | 8,443,412 | 77,856,748 | 2.43% |
| 2026-02-06 | 9.10 | 9.11 | 8.97 | 9.06 | 9.04 | qfq | 5,406,600 | 48,926,331 | -0.77% |
| 2026-02-05 | 9.13 | 9.22 | 9.10 | 9.13 | 9.11 | qfq | 7,278,149 | 66,612,611 | -0.22% |
| 2026-02-04 | 8.87 | 9.16 | 8.81 | 9.15 | 9.13 | qfq | 10,294,500 | 93,334,042 | 3.39% |
| 2026-02-03 | 8.81 | 8.90 | 8.76 | 8.85 | 8.83 | qfq | 4,943,001 | 43,648,674 | 1.26% |
| 2026-02-02 | 8.92 | 9.05 | 8.73 | 8.74 | 8.72 | qfq | 7,543,019 | 67,106,854 | -1.80% |
| 2026-01-30 | 9.05 | 9.11 | 8.77 | 8.90 | 8.88 | qfq | 9,727,700 | 86,833,893 | -2.31% |
| 2026-01-29 | 8.86 | 9.19 | 8.74 | 9.11 | 9.09 | qfq | 14,371,100 | 130,134,940 | 2.82% |
| 2026-01-28 | 8.85 | 8.96 | 8.78 | 8.86 | 8.84 | qfq | 5,704,200 | 50,511,506 | 0.11% |
| 2026-01-27 | 8.99 | 9.01 | 8.71 | 8.85 | 8.83 | qfq | 6,853,833 | 60,474,704 | -1.56% |
| 2026-01-26 | 9.05 | 9.07 | 8.88 | 8.99 | 8.97 | qfq | 6,783,901 | 60,836,920 | -0.99% |
| 2026-01-23 | 9.04 | 9.12 | 8.98 | 9.08 | 9.06 | qfq | 6,665,800 | 60,164,938 | 0.33% |
| 2026-01-22 | 8.96 | 9.06 | 8.92 | 9.05 | 9.03 | qfq | 7,842,800 | 70,650,606 | 1.23% |
| 2026-01-21 | 8.79 | 9.04 | 8.79 | 8.94 | 8.92 | qfq | 8,730,001 | 78,114,226 | 1.02% |
| 2026-01-20 | 8.75 | 8.89 | 8.73 | 8.85 | 8.83 | qfq | 6,394,906 | 56,488,818 | 0.80% |
| 2026-01-19 | 8.60 | 8.78 | 8.56 | 8.78 | 8.76 | qfq | 5,490,911 | 47,832,972 | 2.09% |
| 2026-01-16 | 8.80 | 8.82 | 8.57 | 8.60 | 8.58 | qfq | 7,115,601 | 61,495,761 | -1.49% |
| 2026-01-15 | 8.74 | 8.85 | 8.69 | 8.73 | 8.71 | qfq | 6,241,800 | 54,621,708 | -0.46% |
| 2026-01-14 | 8.89 | 8.96 | 8.68 | 8.77 | 8.75 | qfq | 11,127,383 | 98,341,011 | -1.46% |
| 2026-01-13 | 9.03 | 9.09 | 8.90 | 8.90 | 8.88 | qfq | 9,155,919 | 82,447,723 | -1.44% |
| 2026-01-12 | 9.08 | 9.11 | 8.98 | 9.03 | 9.01 | qfq | 7,225,333 | 65,147,702 | -0.77% |
| 2026-01-09 | 9.03 | 9.10 | 8.95 | 9.10 | 9.08 | qfq | 6,651,124 | 60,081,005 | 0.44% |
| 2026-01-08 | 8.94 | 9.10 | 8.90 | 9.06 | 9.04 | qfq | 5,927,400 | 53,499,013 | 1.34% |
| 2026-01-07 | 9.09 | 9.10 | 8.94 | 8.94 | 8.92 | qfq | 5,653,253 | 50,944,691 | -1.43% |
| 2026-01-06 | 9.01 | 9.12 | 9.00 | 9.07 | 9.05 | qfq | 5,459,068 | 49,509,601 | 0.33% |
| 2026-01-05 | 8.99 | 9.07 | 8.96 | 9.04 | 9.02 | qfq | 4,208,000 | 37,964,331 | 0.33% |
| 2025-12-31 | 8.96 | 9.04 | 8.82 | 9.01 | 8.99 | qfq | 5,438,312 | 48,653,311 | 1.69% |
| 2025-12-30 | 8.92 | 8.98 | 8.81 | 8.86 | 8.84 | qfq | 4,387,910 | 38,980,639 | -0.78% |
| 2025-12-29 | 9.05 | 9.06 | 8.88 | 8.93 | 8.91 | qfq | 4,234,300 | 37,907,851 | -1.22% |
| 2025-12-26 | 9.06 | 9.13 | 9.00 | 9.04 | 9.02 | qfq | 4,382,900 | 39,691,457 | -0.22% |
| 2025-12-25 | 9.00 | 9.09 | 8.98 | 9.06 | 9.04 | qfq | 3,618,122 | 32,693,650 | 0.78% |
| 2025-12-24 | 9.00 | 9.04 | 8.93 | 8.99 | 8.97 | qfq | 3,740,213 | 33,684,021 | 0.11% |
| 2025-12-23 | 9.07 | 9.12 | 8.95 | 8.98 | 8.96 | qfq | 4,513,600 | 40,604,782 | -1.10% |
| 2025-12-22 | 9.16 | 9.19 | 9.07 | 9.08 | 9.06 | qfq | 4,150,150 | 37,783,964 | -0.98% |
| 2025-12-19 | 8.93 | 9.19 | 8.91 | 9.17 | 9.15 | qfq | 6,156,500 | 56,005,184 | 2.69% |
| 2025-12-18 | 8.86 | 9.01 | 8.85 | 8.93 | 8.91 | qfq | 4,305,500 | 38,508,019 | 0.22% |
| 2025-12-17 | 8.82 | 8.93 | 8.73 | 8.91 | 8.89 | qfq | 5,124,500 | 45,239,628 | 0.11% |
| 2025-12-16 | 9.03 | 9.07 | 8.86 | 8.90 | 8.88 | qfq | 5,513,723 | 49,360,102 | -1.44% |
| 2025-12-15 | 8.94 | 9.07 | 8.86 | 9.03 | 9.01 | qfq | 4,327,101 | 38,841,757 | 0.78% |
| 2025-12-12 | 9.15 | 9.17 | 8.95 | 8.96 | 8.94 | qfq | 6,714,000 | 60,712,071 | -1.65% |
| 2025-12-11 | 9.42 | 9.47 | 9.09 | 9.11 | 9.09 | qfq | 8,363,800 | 76,882,817 | -3.29% |
| 2025-12-10 | 9.27 | 9.52 | 9.22 | 9.42 | 9.39 | qfq | 8,780,906 | 82,492,433 | 1.62% |
| 2025-12-09 | 9.38 | 9.44 | 9.24 | 9.27 | 9.25 | qfq | 5,804,780 | 54,142,448 | -1.17% |
| 2025-12-08 | 9.44 | 9.47 | 9.36 | 9.38 | 9.36 | qfq | 4,563,700 | 42,934,913 | -0.53% |
| 2025-12-05 | 9.35 | 9.44 | 9.25 | 9.43 | 9.40 | qfq | 4,278,800 | 40,019,637 | 0.86% |
| 2025-12-04 | 9.51 | 9.57 | 9.27 | 9.35 | 9.33 | qfq | 5,763,400 | 54,119,409 | -1.68% |
| 2025-12-03 | 9.63 | 9.68 | 9.48 | 9.51 | 9.48 | qfq | 5,103,500 | 48,749,398 | -1.04% |
| 2025-12-02 | 9.66 | 9.68 | 9.50 | 9.61 | 9.58 | qfq | 6,061,000 | 58,096,929 | -0.72% |
| 2025-12-01 | 9.91 | 9.93 | 9.65 | 9.68 | 9.65 | qfq | 8,711,835 | 85,109,359 | -2.42% |
| 2025-11-28 | 9.93 | 9.95 | 9.69 | 9.92 | 9.89 | qfq | 10,472,934 | 102,835,408 | -0.50% |
| 2025-11-27 | 9.79 | 10.23 | 9.63 | 9.97 | 9.94 | qfq | 14,645,026 | 146,062,780 | 1.22% |
| 2025-11-26 | 9.87 | 10.04 | 9.73 | 9.85 | 9.82 | qfq | 9,308,705 | 91,873,008 | -0.81% |
| 2025-11-25 | 9.72 | 9.94 | 9.61 | 9.93 | 9.90 | qfq | 7,056,940 | 69,112,540 | 2.80% |
| 2025-11-24 | 9.55 | 9.74 | 9.54 | 9.66 | 9.63 | qfq | 7,619,600 | 73,574,707 | 1.68% |
| 2025-11-21 | 9.88 | 10.08 | 9.49 | 9.50 | 9.47 | qfq | 10,971,265 | 106,587,418 | -4.62% |
| 2025-11-20 | 9.86 | 10.05 | 9.75 | 9.96 | 9.93 | qfq | 9,804,900 | 97,157,115 | 1.22% |
| 2025-11-19 | 10.18 | 10.19 | 9.76 | 9.84 | 9.81 | qfq | 11,315,034 | 111,884,745 | -3.34% |
| 2025-11-18 | 10.41 | 10.44 | 10.06 | 10.18 | 10.15 | qfq | 11,202,800 | 113,730,546 | -2.40% |
| 2025-11-17 | 10.38 | 10.45 | 10.23 | 10.43 | 10.40 | qfq | 10,000,001 | 103,399,285 | 0.29% |
| 2025-11-14 | 10.20 | 10.55 | 10.16 | 10.40 | 10.37 | qfq | 12,334,177 | 128,074,445 | 1.76% |
| 2025-11-13 | 10.29 | 10.33 | 10.02 | 10.22 | 10.19 | qfq | 10,923,889 | 111,372,417 | -1.26% |
| 2025-11-12 | 10.25 | 10.50 | 10.23 | 10.35 | 10.32 | qfq | 13,018,279 | 134,860,372 | 0.78% |
| 2025-11-11 | 10.12 | 10.29 | 10.10 | 10.27 | 10.24 | qfq | 10,981,310 | 111,981,739 | 1.58% |
| 2025-11-10 | 10.20 | 10.26 | 10.09 | 10.11 | 10.08 | qfq | 11,091,300 | 112,561,385 | -0.59% |
| 2025-11-07 | 10.21 | 10.28 | 10.11 | 10.17 | 10.14 | qfq | 11,717,253 | 119,425,281 | -1.26% |
| 2025-11-06 | 10.45 | 10.47 | 10.27 | 10.30 | 10.27 | qfq | 12,069,753 | 125,233,459 | -1.53% |
| 2025-11-05 | 10.30 | 10.47 | 10.22 | 10.46 | 10.43 | qfq | 13,317,200 | 138,293,988 | 0.19% |
| 2025-11-04 | 10.62 | 10.66 | 10.30 | 10.44 | 10.41 | qfq | 17,021,700 | 178,140,592 | -2.70% |
| 2025-11-03 | 10.90 | 11.05 | 10.45 | 10.73 | 10.70 | qfq | 23,348,679 | 248,580,402 | -3.85% |
| 2025-10-31 | 11.07 | 11.41 | 11.00 | 11.16 | 11.13 | qfq | 28,813,041 | 322,849,803 | 1.64% |
| 2025-10-30 | 11.16 | 11.31 | 10.72 | 10.98 | 10.95 | qfq | 30,460,820 | 333,288,475 | -1.70% |
| 2025-10-29 | 11.34 | 11.64 | 11.08 | 11.17 | 11.14 | qfq | 44,876,086 | 508,518,035 | 0.99% |
| 2025-10-28 | 10.12 | 11.06 | 9.93 | 11.06 | 11.03 | qfq | 36,578,567 | 385,903,495 | 10.05% |
| 2025-10-27 | 10.29 | 10.46 | 10.00 | 10.05 | 10.02 | qfq | 23,720,679 | 240,813,304 | -2.90% |
| 2025-10-24 | 11.00 | 11.07 | 10.22 | 10.35 | 10.32 | qfq | 45,946,959 | 483,363,384 | -8.41% |
| 2025-10-23 | 11.30 | 11.30 | 11.30 | 11.30 | 11.27 | qfq | 9,827,008 | 111,045,190 | 10.03% |
| 2025-10-22 | 10.05 | 10.50 | 9.99 | 10.27 | 10.24 | qfq | 25,002,524 | 257,262,701 | 2.39% |
| 2025-10-21 | 9.78 | 10.08 | 9.66 | 10.03 | 10.00 | qfq | 19,132,440 | 190,576,897 | 3.30% |
| 2025-10-20 | 9.94 | 10.00 | 9.66 | 9.71 | 9.68 | qfq | 14,529,300 | 142,029,055 | -0.51% |
| 2025-10-17 | 10.05 | 10.08 | 9.73 | 9.76 | 9.73 | qfq | 27,701,224 | 274,464,025 | -2.89% |
| 2025-10-16 | 9.39 | 10.36 | 9.33 | 10.05 | 10.02 | qfq | 39,379,198 | 393,293,341 | 6.69% |
| 2025-10-15 | 9.76 | 9.78 | 9.36 | 9.42 | 9.39 | qfq | 15,076,101 | 142,892,247 | -3.78% |
| 2025-10-14 | 10.03 | 10.29 | 9.68 | 9.79 | 9.76 | qfq | 22,880,363 | 226,848,328 | -0.61% |
| 2025-10-13 | 9.35 | 10.20 | 9.26 | 9.85 | 9.82 | qfq | 31,381,828 | 309,404,910 | 3.47% |
| 2025-10-10 | 9.11 | 9.67 | 9.06 | 9.52 | 9.49 | qfq | 21,593,618 | 202,990,849 | 4.27% |
| 2025-10-09 | 9.30 | 9.33 | 8.90 | 9.13 | 9.11 | qfq | 14,286,014 | 129,386,373 | -1.83% |
| 2025-09-30 | 9.01 | 9.38 | 9.00 | 9.30 | 9.28 | qfq | 12,882,417 | 119,546,038 | 2.31% |
| 2025-09-29 | 9.10 | 9.13 | 8.83 | 9.09 | 9.07 | qfq | 9,475,710 | 85,121,675 | -0.11% |
| 2025-09-26 | 9.05 | 9.35 | 9.03 | 9.10 | 9.08 | qfq | 12,901,580 | 119,096,909 | 0.44% |
| 2025-09-25 | 9.14 | 9.24 | 8.95 | 9.06 | 9.04 | qfq | 12,469,525 | 113,121,376 | -0.88% |
| 2025-09-24 | 8.85 | 9.45 | 8.82 | 9.14 | 9.12 | qfq | 19,018,230 | 175,374,008 | 2.12% |
| 2025-09-23 | 9.03 | 9.03 | 8.61 | 8.95 | 8.93 | qfq | 10,355,661 | 90,944,956 | -0.78% |
| 2025-09-22 | 9.12 | 9.12 | 8.86 | 9.02 | 9.00 | qfq | 9,247,101 | 83,062,835 | -1.96% |
| 2025-09-19 | 9.16 | 9.27 | 8.95 | 9.20 | 9.18 | qfq | 10,273,000 | 93,459,204 | 0.55% |
| 2025-09-18 | 9.30 | 9.34 | 9.07 | 9.15 | 9.13 | qfq | 15,003,700 | 137,865,299 | -2.56% |
| 2025-09-17 | 9.24 | 9.55 | 9.09 | 9.39 | 9.36 | qfq | 16,374,911 | 152,854,287 | 1.62% |
| 2025-09-16 | 9.14 | 9.27 | 9.12 | 9.24 | 9.22 | qfq | 8,156,246 | 75,026,103 | 0.76% |
| 2025-09-15 | 9.20 | 9.22 | 8.96 | 9.17 | 9.15 | qfq | 9,491,226 | 86,204,473 | -0.65% |
| 2025-09-12 | 9.14 | 9.31 | 9.11 | 9.23 | 9.21 | qfq | 10,351,926 | 95,622,675 | 0.65% |
| 2025-09-11 | 9.18 | 9.18 | 9.02 | 9.17 | 9.15 | qfq | 7,584,022 | 69,021,858 | -0.11% |
| 2025-09-10 | 9.08 | 9.20 | 9.04 | 9.18 | 9.16 | qfq | 7,871,507 | 71,962,696 | 0.88% |
| 2025-09-09 | 9.10 | 9.21 | 9.07 | 9.10 | 9.08 | qfq | 7,997,714 | 73,074,389 | -0.22% |
| 2025-09-08 | 9.26 | 9.31 | 9.08 | 9.12 | 9.10 | qfq | 11,541,700 | 105,823,999 | 1.00% |
| 2025-09-05 | 8.92 | 9.03 | 8.75 | 9.03 | 9.01 | qfq | 7,307,275 | 65,141,612 | 1.80% |
| 2025-09-04 | 8.82 | 8.98 | 8.75 | 8.87 | 8.85 | qfq | 7,390,100 | 65,668,940 | 0.45% |
| 2025-09-03 | 9.00 | 9.03 | 8.79 | 8.83 | 8.81 | qfq | 7,882,401 | 70,246,149 | -2.11% |
| 2025-09-02 | 9.14 | 9.14 | 8.89 | 9.02 | 9.00 | qfq | 10,171,510 | 91,462,206 | -1.20% |
| 2025-09-01 | 9.00 | 9.14 | 8.96 | 9.13 | 9.11 | qfq | 8,767,202 | 79,627,662 | 1.00% |
| 2025-08-29 | 9.16 | 9.21 | 9.02 | 9.04 | 9.02 | qfq | 9,444,963 | 86,065,790 | -0.55% |
| 2025-08-28 | 9.03 | 9.11 | 8.88 | 9.09 | 9.07 | qfq | 12,556,576 | 113,290,339 | 0.55% |
| 2025-08-27 | 9.45 | 9.52 | 9.04 | 9.04 | 9.02 | qfq | 22,092,767 | 204,754,318 | -5.44% |
| 2025-08-26 | 9.46 | 9.62 | 9.36 | 9.56 | 9.53 | qfq | 16,604,963 | 157,326,678 | 0.21% |
| 2025-08-25 | 9.43 | 9.62 | 9.35 | 9.54 | 9.51 | qfq | 21,345,965 | 202,690,117 | 1.38% |
| 2025-08-22 | 9.56 | 9.58 | 9.35 | 9.41 | 9.38 | qfq | 18,240,902 | 171,591,068 | -1.05% |
| 2025-08-21 | 9.84 | 9.84 | 9.43 | 9.51 | 9.48 | qfq | 23,444,765 | 224,057,776 | -4.04% |
| 2025-08-20 | 10.12 | 10.15 | 9.73 | 9.91 | 9.88 | qfq | 29,450,864 | 291,503,719 | -2.75% |
| 2025-08-19 | 10.32 | 10.50 | 10.09 | 10.19 | 10.16 | qfq | 32,824,129 | 337,441,081 | 0.10% |
| 2025-08-18 | 10.20 | 10.45 | 9.97 | 10.18 | 10.15 | qfq | 42,251,165 | 430,340,639 | 1.29% |
| 2025-08-15 | 9.85 | 10.23 | 9.65 | 10.05 | 10.02 | qfq | 53,386,330 | 531,243,175 | -2.43% |
| 2025-08-14 | 9.91 | 11.14 | 9.91 | 10.30 | 10.27 | qfq | 69,616,631 | 742,857,384 | 1.68% |
| 2025-08-13 | 11.04 | 11.18 | 10.01 | 10.13 | 10.10 | qfq | 64,492,932 | 671,879,923 | -3.71% |
| 2025-08-12 | 9.60 | 10.52 | 9.59 | 10.52 | 10.49 | qfq | 47,939,518 | 478,120,615 | 10.04% |
| 2025-08-11 | 8.77 | 9.56 | 8.75 | 9.56 | 9.53 | qfq | 24,732,131 | 228,825,389 | 10.01% |
| 2025-08-08 | 8.68 | 8.74 | 8.62 | 8.69 | 8.67 | qfq | 4,610,883 | 40,005,588 | -0.23% |
| 2025-08-07 | 8.59 | 8.72 | 8.55 | 8.71 | 8.69 | qfq | 6,242,527 | 53,908,509 | 1.52% |
| 2025-08-06 | 8.54 | 8.82 | 8.46 | 8.58 | 8.56 | qfq | 10,396,591 | 89,906,814 | 0.47% |
| 2025-08-05 | 8.49 | 8.55 | 8.37 | 8.54 | 8.52 | qfq | 4,406,300 | 37,477,789 | 0.71% |
| 2025-08-04 | 8.46 | 8.51 | 8.42 | 8.48 | 8.46 | qfq | 3,632,900 | 30,765,735 | 0.00% |
| 2025-08-01 | 8.45 | 8.53 | 8.44 | 8.48 | 8.46 | qfq | 3,398,200 | 28,796,286 | 0.12% |
| 2025-07-31 | 8.80 | 8.80 | 8.42 | 8.47 | 8.45 | qfq | 7,909,050 | 67,589,708 | -3.53% |
| 2025-07-30 | 8.83 | 8.89 | 8.76 | 8.78 | 8.76 | qfq | 5,154,400 | 45,493,571 | -0.79% |
| 2025-07-29 | 8.78 | 8.85 | 8.72 | 8.85 | 8.83 | qfq | 5,302,100 | 46,651,299 | 0.80% |
| 2025-07-28 | 8.79 | 8.90 | 8.68 | 8.78 | 8.76 | qfq | 4,566,700 | 40,072,516 | -0.23% |
| 2025-07-25 | 8.84 | 8.86 | 8.77 | 8.80 | 8.78 | qfq | 3,737,117 | 32,893,488 | -0.56% |
| 2025-07-24 | 8.68 | 8.88 | 8.66 | 8.85 | 8.83 | qfq | 6,065,318 | 53,436,609 | 1.84% |
| 2025-07-23 | 8.77 | 8.84 | 8.66 | 8.69 | 8.67 | qfq | 5,053,151 | 44,213,883 | -0.91% |
| 2025-07-22 | 8.74 | 8.83 | 8.62 | 8.77 | 8.75 | qfq | 5,169,017 | 45,032,327 | 0.46% |
| 2025-07-21 | 8.70 | 8.79 | 8.68 | 8.73 | 8.71 | qfq | 4,680,800 | 40,963,148 | 0.46% |
| 2025-07-18 | 8.70 | 8.73 | 8.65 | 8.69 | 8.67 | qfq | 3,246,500 | 28,190,578 | -0.11% |
| 2025-07-17 | 8.78 | 8.78 | 8.64 | 8.70 | 8.68 | qfq | 3,773,800 | 32,793,623 | -0.68% |
| 2025-07-16 | 8.75 | 8.85 | 8.69 | 8.76 | 8.74 | qfq | 4,180,687 | 36,616,868 | -0.34% |
| 2025-07-15 | 8.85 | 8.86 | 8.61 | 8.79 | 8.77 | qfq | 6,875,800 | 60,047,498 | -0.23% |
| 2025-07-14 | 8.91 | 8.96 | 8.74 | 8.81 | 8.79 | qfq | 5,721,200 | 50,419,873 | -1.12% |
| 2025-07-11 | 9.02 | 9.10 | 8.90 | 8.91 | 8.89 | qfq | 8,662,307 | 77,574,999 | -1.33% |
| 2025-07-10 | 8.76 | 9.05 | 8.76 | 9.03 | 9.01 | qfq | 10,282,481 | 91,843,373 | 2.61% |
| 2025-07-09 | 8.76 | 8.83 | 8.69 | 8.80 | 8.78 | qfq | 6,830,824 | 59,836,638 | 0.46% |
| 2025-07-08 | 8.56 | 8.78 | 8.55 | 8.76 | 8.74 | qfq | 9,840,851 | 85,340,315 | 1.62% |
| 2025-07-07 | 8.36 | 8.84 | 8.34 | 8.62 | 8.60 | qfq | 11,090,073 | 95,599,888 | 3.11% |
| 2025-07-04 | 8.45 | 8.46 | 8.33 | 8.36 | 8.34 | qfq | 3,404,800 | 28,534,559 | -0.95% |
| 2025-07-03 | 8.42 | 8.49 | 8.40 | 8.44 | 8.42 | qfq | 2,883,100 | 24,343,745 | 0.00% |
| 2025-07-02 | 8.45 | 8.46 | 8.35 | 8.44 | 8.42 | qfq | 3,306,800 | 27,761,952 | 0.12% |
| 2025-07-01 | 8.47 | 8.50 | 8.38 | 8.43 | 8.41 | qfq | 3,027,101 | 25,490,724 | -0.24% |
| 2025-06-30 | 8.42 | 8.48 | 8.40 | 8.45 | 8.43 | qfq | 2,938,167 | 24,827,923 | 0.12% |
| 2025-06-27 | 8.46 | 8.55 | 8.42 | 8.44 | 8.42 | qfq | 3,471,374 | 29,432,039 | -0.12% |
| 2025-06-26 | 8.58 | 8.60 | 8.43 | 8.45 | 8.43 | qfq | 3,057,578 | 26,004,629 | -1.17% |
| 2025-06-25 | 8.50 | 8.58 | 8.45 | 8.55 | 8.53 | qfq | 3,333,800 | 28,413,124 | 0.83% |
| 2025-06-24 | 8.26 | 8.48 | 8.26 | 8.48 | 8.46 | qfq | 3,662,207 | 30,855,235 | 2.54% |
| 2025-06-23 | 8.16 | 8.30 | 8.07 | 8.27 | 8.25 | qfq | 3,438,400 | 28,254,792 | 0.73% |
| 2025-06-20 | 8.20 | 8.27 | 8.15 | 8.21 | 8.19 | qfq | 2,848,000 | 23,379,491 | 0.12% |
| 2025-06-19 | 8.34 | 8.43 | 8.19 | 8.20 | 8.18 | qfq | 3,567,300 | 29,552,962 | -1.68% |
| 2025-06-18 | 8.49 | 8.50 | 8.30 | 8.34 | 8.32 | qfq | 3,440,101 | 28,806,425 | -1.88% |
| 2025-06-17 | 8.50 | 8.54 | 8.46 | 8.50 | 8.48 | qfq | 2,144,200 | 18,220,415 | 0.12% |
| 2025-06-16 | 8.40 | 8.63 | 8.36 | 8.49 | 8.47 | qfq | 3,869,300 | 32,939,092 | 0.47% |
| 2025-06-13 | 8.63 | 8.67 | 8.42 | 8.45 | 8.43 | qfq | 4,149,001 | 35,285,412 | -1.97% |
| 2025-06-12 | 8.69 | 8.74 | 8.54 | 8.62 | 8.60 | qfq | 4,359,001 | 37,624,092 | -1.49% |
| 2025-06-11 | 8.69 | 8.86 | 8.62 | 8.75 | 8.73 | qfq | 8,171,971 | 71,428,699 | 1.86% |
| 2025-06-10 | 8.58 | 8.67 | 8.49 | 8.59 | 8.57 | qfq | 4,220,500 | 36,321,864 | 0.00% |
| 2025-06-09 | 8.55 | 8.62 | 8.51 | 8.59 | 8.57 | qfq | 2,645,800 | 22,660,613 | -0.23% |
| 2025-06-06 | 8.55 | 8.61 | 8.50 | 8.61 | 8.59 | qfq | 2,212,900 | 18,962,919 | 0.82% |
| 2025-06-05 | 8.60 | 8.63 | 8.48 | 8.54 | 8.52 | qfq | 3,122,771 | 26,661,718 | -0.70% |
| 2025-06-04 | 8.58 | 8.61 | 8.48 | 8.60 | 8.58 | qfq | 3,695,600 | 31,583,825 | 0.23% |
| 2025-06-03 | 8.52 | 8.67 | 8.52 | 8.58 | 8.56 | qfq | 3,291,079 | 28,206,686 | -0.35% |
| 2025-05-30 | 8.54 | 8.79 | 8.53 | 8.61 | 8.59 | qfq | 6,725,600 | 58,180,902 | 0.70% |
| 2025-05-29 | 8.46 | 8.56 | 8.39 | 8.55 | 8.53 | qfq | 2,545,211 | 21,647,570 | 1.06% |
| 2025-05-28 | 8.59 | 8.60 | 8.42 | 8.46 | 8.44 | qfq | 2,374,067 | 20,136,863 | -1.28% |
| 2025-05-27 | 8.37 | 8.57 | 8.32 | 8.57 | 8.55 | qfq | 3,911,290 | 33,148,449 | 2.39% |
| 2025-05-26 | 8.31 | 8.46 | 8.27 | 8.37 | 8.35 | qfq | 2,802,560 | 23,437,951 | 1.09% |
| 2025-05-23 | 8.43 | 8.54 | 8.28 | 8.28 | 8.26 | qfq | 3,583,700 | 30,104,446 | -2.47% |
| 2025-05-22 | 8.61 | 8.62 | 8.42 | 8.49 | 8.47 | qfq | 3,185,300 | 27,061,236 | -0.93% |
| 2025-05-21 | 8.66 | 8.67 | 8.51 | 8.57 | 8.55 | qfq | 3,518,600 | 30,190,369 | -1.15% |
| 2025-05-20 | 8.68 | 8.70 | 8.55 | 8.67 | 8.65 | qfq | 5,725,800 | 49,334,185 | -0.46% |
| 2025-05-19 | 8.46 | 8.88 | 8.43 | 8.71 | 8.69 | qfq | 14,080,833 | 122,681,766 | 3.57% |
| 2025-05-16 | 8.44 | 8.44 | 8.30 | 8.41 | 8.39 | qfq | 2,720,279 | 22,737,966 | 0.36% |
| 2025-05-15 | 8.42 | 8.46 | 8.37 | 8.38 | 8.36 | qfq | 2,351,679 | 19,786,126 | -0.59% |
| 2025-05-14 | 8.38 | 8.45 | 8.26 | 8.43 | 8.41 | qfq | 3,447,600 | 28,821,163 | 0.72% |
| 2025-05-13 | 8.38 | 8.53 | 8.29 | 8.37 | 8.35 | qfq | 5,486,900 | 46,157,445 | 0.48% |
| 2025-05-12 | 8.40 | 8.45 | 8.29 | 8.33 | 8.31 | qfq | 2,889,900 | 24,128,911 | -0.72% |
| 2025-05-09 | 8.39 | 8.44 | 8.36 | 8.39 | 8.37 | qfq | 2,196,700 | 18,427,756 | -0.24% |
| 2025-05-08 | 8.41 | 8.46 | 8.38 | 8.41 | 8.39 | qfq | 2,790,100 | 23,487,374 | -0.47% |
| 2025-05-07 | 8.39 | 8.54 | 8.37 | 8.45 | 8.43 | qfq | 4,970,200 | 41,987,280 | 1.68% |
| 2025-05-06 | 8.45 | 8.45 | 8.27 | 8.31 | 8.29 | qfq | 3,310,800 | 27,548,780 | 0.36% |
| 2025-04-30 | 8.28 | 8.42 | 8.24 | 8.28 | 8.26 | qfq | 4,177,034 | 34,848,269 | 0.73% |
| 2025-04-29 | 8.08 | 8.27 | 8.06 | 8.22 | 8.20 | qfq | 4,776,600 | 39,122,991 | 1.99% |
| 2025-04-28 | 8.38 | 8.38 | 8.06 | 8.06 | 8.04 | qfq | 4,888,400 | 39,745,983 | -3.82% |
| 2025-04-25 | 8.39 | 8.52 | 8.36 | 8.38 | 8.36 | qfq | 6,036,600 | 50,969,289 | 0.00% |
| 2025-04-24 | 8.40 | 8.51 | 8.27 | 8.38 | 8.36 | qfq | 3,341,600 | 28,048,550 | -0.24% |
| 2025-04-23 | 8.40 | 8.43 | 8.26 | 8.40 | 8.38 | qfq | 4,044,600 | 33,747,142 | 0.00% |
| 2025-04-22 | 8.23 | 8.42 | 8.19 | 8.40 | 8.38 | qfq | 4,611,400 | 38,451,621 | 2.19% |
| 2025-04-21 | 8.13 | 8.24 | 8.06 | 8.22 | 8.20 | qfq | 3,453,010 | 28,159,568 | 0.37% |
| 2025-04-18 | 8.02 | 8.22 | 7.98 | 8.19 | 8.17 | qfq | 4,002,510 | 32,479,558 | 2.25% |
| 2025-04-17 | 7.80 | 8.13 | 7.80 | 8.01 | 7.99 | qfq | 4,794,688 | 38,601,437 | 1.78% |
| 2025-04-16 | 7.94 | 8.01 | 7.78 | 7.87 | 7.85 | qfq | 2,168,901 | 17,098,159 | -0.88% |
| 2025-04-15 | 7.98 | 8.00 | 7.89 | 7.94 | 7.92 | qfq | 2,136,700 | 16,950,515 | -0.87% |
| 2025-04-14 | 7.92 | 8.02 | 7.89 | 8.01 | 7.99 | qfq | 3,636,579 | 28,957,744 | 1.52% |
| 2025-04-11 | 7.89 | 8.02 | 7.85 | 7.89 | 7.87 | qfq | 3,247,474 | 25,727,106 | -1.13% |
| 2025-04-10 | 7.88 | 8.08 | 7.78 | 7.98 | 7.96 | qfq | 5,308,900 | 42,168,182 | 2.05% |
| 2025-04-09 | 7.44 | 7.85 | 7.16 | 7.82 | 7.80 | qfq | 7,001,869 | 53,078,885 | 4.13% |
| 2025-04-08 | 7.60 | 7.70 | 7.35 | 7.51 | 7.49 | qfq | 6,483,423 | 48,728,602 | -2.21% |
| 2025-04-07 | 8.28 | 8.29 | 7.68 | 7.68 | 7.66 | qfq | 7,965,851 | 62,400,815 | -9.96% |
| 2025-04-03 | 8.38 | 8.55 | 8.36 | 8.53 | 8.51 | qfq | 4,248,315 | 36,114,984 | 1.07% |
| 2025-04-02 | 8.47 | 8.52 | 8.40 | 8.44 | 8.42 | qfq | 2,500,443 | 21,141,341 | -0.71% |
| 2025-04-01 | 8.32 | 8.55 | 8.26 | 8.50 | 8.48 | qfq | 5,560,995 | 47,000,012 | 2.16% |
| 2025-03-31 | 8.27 | 8.47 | 8.23 | 8.32 | 8.30 | qfq | 6,329,600 | 52,686,556 | -0.83% |
| 2025-03-28 | 8.37 | 8.58 | 8.37 | 8.39 | 8.37 | qfq | 8,845,824 | 74,625,572 | -1.53% |
| 2025-03-27 | 8.40 | 8.80 | 8.30 | 8.52 | 8.50 | qfq | 11,498,789 | 98,788,166 | 1.07% |
| 2025-03-26 | 8.29 | 8.47 | 8.29 | 8.43 | 8.41 | qfq | 3,228,700 | 27,181,449 | 1.20% |
| 2025-03-25 | 8.25 | 8.34 | 8.22 | 8.33 | 8.31 | qfq | 2,688,000 | 22,266,390 | 0.48% |
| 2025-03-24 | 8.45 | 8.56 | 8.20 | 8.29 | 8.27 | qfq | 5,621,701 | 46,861,411 | -2.70% |
| 2025-03-21 | 8.49 | 8.65 | 8.43 | 8.52 | 8.50 | qfq | 4,731,698 | 40,314,267 | -0.47% |
| 2025-03-20 | 8.44 | 8.56 | 8.44 | 8.56 | 8.54 | qfq | 3,251,400 | 27,676,444 | 0.94% |
| 2025-03-19 | 8.45 | 8.49 | 8.42 | 8.48 | 8.46 | qfq | 2,847,612 | 24,080,875 | 0.24% |
| 2025-03-18 | 8.52 | 8.55 | 8.42 | 8.46 | 8.44 | qfq | 3,603,212 | 30,469,169 | -0.82% |
| 2025-03-17 | 8.53 | 8.63 | 8.49 | 8.53 | 8.51 | qfq | 6,011,100 | 51,391,132 | 0.59% |
| 2025-03-14 | 8.37 | 8.50 | 8.28 | 8.48 | 8.46 | qfq | 5,089,001 | 42,817,007 | 1.31% |
| 2025-03-13 | 8.40 | 8.43 | 8.27 | 8.37 | 8.35 | qfq | 4,861,801 | 40,532,994 | -0.36% |
| 2025-03-12 | 8.35 | 8.66 | 8.32 | 8.40 | 8.38 | qfq | 9,537,612 | 80,867,836 | 0.36% |
| 2025-03-11 | 8.18 | 8.46 | 8.13 | 8.37 | 8.35 | qfq | 6,380,900 | 53,083,092 | 1.82% |
| 2025-03-10 | 8.19 | 8.28 | 8.17 | 8.22 | 8.20 | qfq | 2,321,800 | 19,074,399 | 0.37% |
| 2025-03-07 | 8.30 | 8.32 | 8.16 | 8.19 | 8.17 | qfq | 4,061,800 | 33,295,448 | -1.80% |
| 2025-03-06 | 8.20 | 8.36 | 8.14 | 8.34 | 8.32 | qfq | 4,426,600 | 36,601,566 | 1.83% |
| 2025-03-05 | 8.31 | 8.31 | 8.10 | 8.19 | 8.17 | qfq | 4,250,389 | 34,698,618 | -1.44% |
| 2025-03-04 | 8.27 | 8.33 | 8.22 | 8.31 | 8.29 | qfq | 4,005,000 | 33,165,898 | 0.36% |
| 2025-03-03 | 8.30 | 8.46 | 8.25 | 8.28 | 8.26 | qfq | 5,433,987 | 45,359,159 | -0.36% |
| 2025-02-28 | 8.48 | 8.48 | 8.28 | 8.31 | 8.29 | qfq | 5,730,301 | 47,850,546 | -2.12% |
| 2025-02-27 | 8.54 | 8.61 | 8.39 | 8.49 | 8.47 | qfq | 4,498,760 | 38,251,338 | 0.24% |
| 2025-02-26 | 8.30 | 8.65 | 8.30 | 8.47 | 8.45 | qfq | 8,079,399 | 68,653,160 | 2.17% |
| 2025-02-25 | 8.30 | 8.43 | 8.25 | 8.29 | 8.27 | qfq | 3,463,400 | 28,873,261 | -0.84% |
| 2025-02-24 | 8.28 | 8.42 | 8.22 | 8.36 | 8.34 | qfq | 3,994,688 | 33,379,135 | 1.21% |
| 2025-02-21 | 8.34 | 8.39 | 8.21 | 8.26 | 8.24 | qfq | 3,776,331 | 31,256,367 | -0.84% |
| 2025-02-20 | 8.35 | 8.35 | 8.25 | 8.33 | 8.31 | qfq | 2,834,100 | 23,526,870 | 0.24% |
| 2025-02-19 | 8.27 | 8.35 | 8.26 | 8.31 | 8.29 | qfq | 3,244,000 | 26,924,615 | 0.00% |
| 2025-02-18 | 8.59 | 8.59 | 8.28 | 8.31 | 8.29 | qfq | 4,338,500 | 36,517,216 | -3.26% |
| 2025-02-17 | 8.56 | 8.68 | 8.52 | 8.59 | 8.57 | qfq | 5,341,600 | 46,016,363 | 0.47% |
| 2025-02-14 | 8.51 | 8.57 | 8.40 | 8.55 | 8.53 | qfq | 4,847,202 | 41,079,192 | 0.59% |
| 2025-02-13 | 8.43 | 8.57 | 8.33 | 8.50 | 8.48 | qfq | 5,773,800 | 49,103,431 | 0.24% |
| 2025-02-12 | 8.40 | 8.48 | 8.25 | 8.48 | 8.46 | qfq | 4,006,765 | 33,502,147 | 1.56% |
| 2025-02-11 | 8.52 | 8.54 | 8.32 | 8.35 | 8.33 | qfq | 3,228,400 | 26,984,159 | -1.53% |
| 2025-02-10 | 8.33 | 8.49 | 8.25 | 8.48 | 8.46 | qfq | 5,431,400 | 45,693,705 | 2.54% |
| 2025-02-07 | 8.15 | 8.34 | 8.13 | 8.27 | 8.25 | qfq | 5,852,532 | 48,397,099 | 1.10% |
| 2025-02-06 | 8.10 | 8.18 | 7.97 | 8.18 | 8.16 | qfq | 4,975,707 | 40,242,758 | 0.37% |
| 2025-02-05 | 8.16 | 8.22 | 8.10 | 8.15 | 8.13 | qfq | 2,213,559 | 18,013,818 | 0.62% |
| 2025-01-27 | 8.09 | 8.27 | 8.09 | 8.10 | 8.08 | qfq | 3,633,200 | 29,715,970 | 0.00% |
| 2025-01-24 | 8.03 | 8.14 | 8.01 | 8.10 | 8.08 | qfq | 3,982,296 | 32,133,335 | 0.12% |
| 2025-01-23 | 8.13 | 8.28 | 8.08 | 8.09 | 8.07 | qfq | 7,453,188 | 60,915,366 | -2.88% |
| 2025-01-22 | 8.50 | 8.50 | 8.31 | 8.33 | 8.31 | qfq | 3,933,300 | 32,933,804 | -2.00% |
| 2025-01-21 | 8.54 | 8.76 | 8.47 | 8.50 | 8.48 | qfq | 6,432,800 | 55,462,651 | -0.70% |
| 2025-01-20 | 8.39 | 8.62 | 8.25 | 8.56 | 8.54 | qfq | 4,880,907 | 41,398,294 | 2.03% |
| 2025-01-17 | 8.33 | 8.50 | 8.27 | 8.39 | 8.37 | qfq | 3,092,001 | 25,939,736 | 0.24% |
| 2025-01-16 | 8.38 | 8.52 | 8.33 | 8.37 | 8.35 | qfq | 3,404,631 | 28,699,348 | -0.24% |
| 2025-01-15 | 8.35 | 8.57 | 8.27 | 8.39 | 8.37 | qfq | 3,516,600 | 29,523,034 | 0.12% |
| 2025-01-14 | 8.31 | 8.40 | 8.22 | 8.38 | 8.36 | qfq | 4,125,600 | 34,313,738 | 1.95% |
| 2025-01-13 | 8.10 | 8.22 | 7.95 | 8.22 | 8.20 | qfq | 3,000,807 | 24,324,473 | 0.74% |
| 2025-01-10 | 8.41 | 8.47 | 8.15 | 8.16 | 8.14 | qfq | 4,139,000 | 34,305,517 | -3.20% |
| 2025-01-09 | 8.45 | 8.48 | 8.37 | 8.43 | 8.41 | qfq | 1,976,038 | 16,682,162 | -0.24% |
| 2025-01-08 | 8.45 | 8.55 | 8.29 | 8.45 | 8.43 | qfq | 3,187,100 | 26,826,321 | -0.94% |
| 2025-01-07 | 8.29 | 8.56 | 8.29 | 8.53 | 8.51 | qfq | 3,594,307 | 30,311,409 | 2.77% |
| 2025-01-06 | 8.28 | 8.41 | 8.15 | 8.30 | 8.28 | qfq | 2,920,133 | 24,182,482 | 0.36% |
| 2025-01-03 | 8.55 | 8.68 | 8.27 | 8.27 | 8.25 | qfq | 4,811,809 | 40,593,401 | -4.06% |
| 2025-01-02 | 8.70 | 8.86 | 8.55 | 8.62 | 8.60 | qfq | 4,232,510 | 36,956,749 | -1.37% |
| 2024-12-31 | 8.85 | 8.98 | 8.68 | 8.74 | 8.72 | qfq | 3,644,400 | 32,041,664 | -1.69% |
| 2024-12-30 | 9.03 | 9.10 | 8.77 | 8.89 | 8.87 | qfq | 4,340,901 | 38,413,204 | -1.55% |
| 2024-12-27 | 8.93 | 9.09 | 8.88 | 9.03 | 9.01 | qfq | 4,233,469 | 38,189,909 | 1.23% |
| 2024-12-26 | 8.91 | 8.99 | 8.85 | 8.92 | 8.90 | qfq | 3,490,764 | 31,168,237 | 0.11% |
| 2024-12-25 | 8.92 | 9.01 | 8.70 | 8.91 | 8.89 | qfq | 5,206,140 | 46,013,469 | -0.11% |
| 2024-12-24 | 9.00 | 9.00 | 8.87 | 8.92 | 8.90 | qfq | 4,077,600 | 36,435,634 | -0.22% |
| 2024-12-23 | 9.32 | 9.32 | 8.90 | 8.94 | 8.92 | qfq | 7,567,774 | 68,507,998 | -4.28% |
| 2024-12-20 | 9.38 | 9.52 | 9.29 | 9.34 | 9.32 | qfq | 6,200,399 | 58,206,370 | -0.95% |
| 2024-12-19 | 9.31 | 9.49 | 9.26 | 9.43 | 9.40 | qfq | 4,893,000 | 45,983,197 | 0.21% |
| 2024-12-18 | 9.31 | 9.55 | 9.25 | 9.41 | 9.38 | qfq | 5,464,478 | 51,320,285 | 1.18% |
| 2024-12-17 | 9.65 | 9.75 | 9.28 | 9.30 | 9.28 | qfq | 8,152,900 | 76,896,477 | -3.73% |
| 2024-12-16 | 9.73 | 9.80 | 9.59 | 9.66 | 9.63 | qfq | 7,026,974 | 68,124,653 | -0.82% |
| 2024-12-13 | 9.94 | 9.96 | 9.72 | 9.74 | 9.71 | qfq | 9,544,400 | 93,535,407 | -2.79% |
| 2024-12-12 | 9.83 | 10.10 | 9.74 | 10.02 | 9.99 | qfq | 13,561,111 | 135,163,115 | 1.73% |
| 2024-12-11 | 9.66 | 9.96 | 9.62 | 9.85 | 9.82 | qfq | 12,722,901 | 125,368,258 | 0.61% |
| 2024-12-10 | 9.90 | 9.95 | 9.55 | 9.79 | 9.76 | qfq | 16,570,100 | 161,885,519 | 2.84% |
| 2024-12-09 | 9.80 | 9.85 | 9.45 | 9.52 | 9.49 | qfq | 11,088,442 | 106,557,174 | -3.45% |
| 2024-12-06 | 9.77 | 9.92 | 9.71 | 9.86 | 9.83 | qfq | 9,294,155 | 91,428,932 | 0.31% |
| 2024-12-05 | 9.88 | 9.94 | 9.73 | 9.83 | 9.80 | qfq | 9,841,800 | 96,471,418 | -0.91% |
| 2024-12-04 | 9.90 | 10.26 | 9.82 | 9.92 | 9.89 | qfq | 15,094,435 | 151,024,239 | -0.80% |
| 2024-12-03 | 9.85 | 10.12 | 9.82 | 10.00 | 9.97 | qfq | 12,361,210 | 123,269,821 | 0.81% |
| 2024-12-02 | 9.65 | 10.03 | 9.55 | 9.92 | 9.89 | qfq | 14,722,974 | 144,196,305 | 2.69% |
| 2024-11-29 | 9.73 | 9.88 | 9.51 | 9.66 | 9.63 | qfq | 16,294,464 | 157,511,298 | -3.11% |
| 2024-11-28 | 9.61 | 10.29 | 9.52 | 9.97 | 9.94 | qfq | 28,945,583 | 288,531,227 | 6.40% |
| 2024-11-27 | 9.25 | 9.44 | 9.01 | 9.37 | 9.35 | qfq | 5,950,393 | 54,828,644 | 1.08% |
| 2024-11-26 | 9.30 | 9.38 | 9.25 | 9.27 | 9.25 | qfq | 4,953,100 | 46,114,475 | -0.32% |
| 2024-11-25 | 9.26 | 9.35 | 9.12 | 9.30 | 9.28 | qfq | 5,836,668 | 53,932,677 | 0.54% |
| 2024-11-22 | 9.60 | 9.80 | 9.25 | 9.25 | 9.23 | qfq | 8,216,000 | 78,350,488 | -4.44% |
| 2024-11-21 | 9.52 | 9.95 | 9.51 | 9.68 | 9.65 | qfq | 8,041,730 | 78,098,170 | 0.73% |
| 2024-11-20 | 9.33 | 9.70 | 9.23 | 9.61 | 9.58 | qfq | 9,680,490 | 91,323,784 | 3.00% |
| 2024-11-19 | 9.20 | 9.45 | 9.11 | 9.33 | 9.31 | qfq | 9,272,819 | 85,594,045 | -0.11% |
| 2024-11-18 | 9.50 | 9.73 | 9.26 | 9.34 | 9.32 | qfq | 11,662,471 | 110,521,396 | -0.11% |
| 2024-11-15 | 9.61 | 9.71 | 9.30 | 9.35 | 9.33 | qfq | 13,331,888 | 126,783,636 | -3.31% |
| 2024-11-14 | 10.50 | 10.60 | 9.67 | 9.67 | 9.64 | qfq | 24,064,700 | 239,911,476 | -6.93% |
| 2024-11-13 | 10.50 | 10.68 | 10.09 | 10.39 | 10.36 | qfq | 24,926,800 | 259,107,090 | -1.24% |
| 2024-11-12 | 9.91 | 10.97 | 9.85 | 10.52 | 10.49 | qfq | 35,965,743 | 378,650,811 | 5.52% |
| 2024-11-11 | 10.10 | 10.18 | 9.71 | 9.97 | 9.94 | qfq | 13,665,473 | 135,117,274 | -0.30% |
| 2024-11-08 | 10.47 | 10.53 | 9.96 | 10.00 | 9.97 | qfq | 18,633,000 | 189,228,624 | -4.49% |
| 2024-11-07 | 9.69 | 10.55 | 9.69 | 10.47 | 10.44 | qfq | 21,715,877 | 222,277,609 | 6.19% |
| 2024-11-06 | 9.80 | 9.97 | 9.49 | 9.86 | 9.83 | qfq | 13,161,800 | 128,168,827 | 0.51% |
| 2024-11-05 | 9.65 | 9.88 | 9.57 | 9.81 | 9.78 | qfq | 12,103,601 | 118,634,991 | 1.98% |
| 2024-11-04 | 9.66 | 9.66 | 9.37 | 9.62 | 9.59 | qfq | 8,626,000 | 82,207,080 | -0.10% |
| 2024-11-01 | 10.20 | 10.39 | 9.58 | 9.63 | 9.60 | qfq | 17,881,045 | 176,443,456 | -6.60% |
| 2024-10-31 | 9.90 | 10.49 | 9.85 | 10.31 | 10.28 | qfq | 21,249,553 | 219,363,190 | 3.20% |
| 2024-10-30 | 9.90 | 10.19 | 9.81 | 9.99 | 9.96 | qfq | 13,687,829 | 137,119,389 | -0.10% |
| 2024-10-29 | 10.09 | 10.63 | 9.94 | 10.00 | 9.97 | qfq | 22,328,066 | 227,493,449 | -3.10% |
| 2024-10-28 | 10.04 | 10.50 | 9.82 | 10.32 | 10.29 | qfq | 26,103,815 | 265,596,174 | 2.48% |
| 2024-10-25 | 9.72 | 10.26 | 9.70 | 10.07 | 10.04 | qfq | 26,175,057 | 263,514,887 | 5.67% |
| 2024-10-24 | 9.16 | 9.83 | 9.15 | 9.53 | 9.50 | qfq | 22,728,442 | 217,769,309 | 3.14% |
| 2024-10-23 | 9.25 | 9.55 | 9.16 | 9.24 | 9.22 | qfq | 14,698,855 | 137,169,565 | -0.65% |
| 2024-10-22 | 8.94 | 9.37 | 8.89 | 9.30 | 9.28 | qfq | 16,163,984 | 149,166,356 | 3.33% |
| 2024-10-21 | 9.13 | 9.13 | 8.86 | 9.00 | 8.98 | qfq | 15,938,068 | 143,494,538 | -2.49% |
| 2024-10-18 | 8.77 | 9.52 | 8.64 | 9.23 | 9.21 | qfq | 21,208,010 | 193,835,897 | 3.71% |
| 2024-10-17 | 9.60 | 9.60 | 8.89 | 8.90 | 8.88 | qfq | 19,994,730 | 183,098,166 | -7.29% |
| 2024-10-16 | 9.03 | 9.60 | 8.99 | 9.60 | 9.57 | qfq | 22,956,738 | 212,368,371 | 6.90% |
| 2024-10-15 | 9.12 | 9.38 | 8.90 | 8.98 | 8.96 | qfq | 15,588,760 | 142,195,225 | -1.97% |
| 2024-10-14 | 8.90 | 9.17 | 8.70 | 9.16 | 9.14 | qfq | 17,128,025 | 153,188,917 | 5.29% |
| 2024-10-11 | 8.61 | 8.93 | 8.58 | 8.70 | 8.68 | qfq | 11,376,340 | 99,370,212 | 0.12% |
| 2024-10-10 | 8.66 | 8.96 | 8.37 | 8.69 | 8.67 | qfq | 15,544,352 | 135,046,872 | -0.34% |
| 2024-10-09 | 9.35 | 9.35 | 8.72 | 8.72 | 8.70 | qfq | 19,188,763 | 170,398,648 | -10.01% |
| 2024-10-08 | 10.69 | 10.78 | 9.28 | 9.69 | 9.66 | qfq | 34,278,389 | 346,104,714 | -1.32% |
| 2024-09-30 | 9.60 | 9.88 | 9.19 | 9.82 | 9.79 | qfq | 32,211,311 | 308,586,781 | 7.44% |
| 2024-09-27 | 8.88 | 9.50 | 8.70 | 9.14 | 9.12 | qfq | 27,217,800 | 243,416,166 | 3.86% |
| 2024-09-26 | 8.19 | 8.80 | 8.15 | 8.80 | 8.78 | qfq | 15,771,943 | 134,871,466 | 7.06% |
| 2024-09-25 | 8.15 | 8.48 | 8.11 | 8.22 | 8.20 | qfq | 13,413,200 | 111,670,573 | 0.61% |
| 2024-09-24 | 8.13 | 8.23 | 7.91 | 8.17 | 8.15 | qfq | 13,143,577 | 106,147,274 | 1.62% |
| 2024-09-23 | 7.99 | 8.11 | 7.95 | 8.04 | 8.02 | qfq | 7,721,898 | 62,013,903 | -0.12% |
| 2024-09-20 | 7.86 | 8.13 | 7.82 | 8.05 | 8.03 | qfq | 12,108,381 | 97,198,595 | 1.00% |
| 2024-09-19 | 7.77 | 8.00 | 7.74 | 7.97 | 7.95 | qfq | 13,925,855 | 109,998,078 | 2.18% |
| 2024-09-18 | 7.72 | 7.91 | 7.54 | 7.80 | 7.78 | qfq | 11,438,743 | 88,037,999 | -0.13% |
| 2024-09-13 | 7.67 | 7.89 | 7.59 | 7.81 | 7.79 | qfq | 14,695,653 | 114,240,602 | 3.03% |
| 2024-09-12 | 7.46 | 7.68 | 7.44 | 7.58 | 7.56 | qfq | 6,115,500 | 46,251,604 | 1.88% |
| 2024-09-11 | 7.47 | 7.52 | 7.40 | 7.44 | 7.42 | qfq | 3,171,000 | 23,586,664 | -0.93% |
| 2024-09-10 | 7.54 | 7.60 | 7.44 | 7.51 | 7.49 | qfq | 3,107,800 | 23,301,203 | -0.92% |
| 2024-09-09 | 7.47 | 7.61 | 7.41 | 7.58 | 7.56 | qfq | 4,135,599 | 31,146,111 | 0.26% |
| 2024-09-06 | 7.66 | 7.70 | 7.53 | 7.56 | 7.54 | qfq | 6,046,176 | 46,019,117 | -2.83% |
| 2024-09-05 | 7.70 | 7.86 | 7.64 | 7.78 | 7.76 | qfq | 10,253,288 | 79,494,432 | 1.57% |
| 2024-09-04 | 7.53 | 7.82 | 7.49 | 7.66 | 7.64 | qfq | 9,511,700 | 72,927,227 | 0.79% |
| 2024-09-03 | 7.41 | 7.73 | 7.36 | 7.60 | 7.58 | qfq | 9,888,900 | 74,938,713 | 2.70% |
| 2024-09-02 | 7.50 | 7.58 | 7.40 | 7.40 | 7.38 | qfq | 6,836,738 | 51,125,585 | -2.76% |
| 2024-08-30 | 7.35 | 7.83 | 7.32 | 7.61 | 7.59 | qfq | 14,983,940 | 114,398,714 | 3.54% |
| 2024-08-29 | 7.29 | 7.38 | 7.26 | 7.35 | 7.33 | qfq | 3,718,300 | 27,246,414 | 0.27% |
| 2024-08-28 | 7.29 | 7.38 | 7.25 | 7.33 | 7.31 | qfq | 3,125,700 | 22,865,842 | 0.55% |
| 2024-08-27 | 7.44 | 7.46 | 7.27 | 7.29 | 7.27 | qfq | 4,779,500 | 34,988,778 | -2.28% |
| 2024-08-26 | 7.32 | 7.55 | 7.27 | 7.46 | 7.44 | qfq | 6,280,200 | 46,618,003 | 1.08% |
| 2024-08-23 | 7.52 | 7.55 | 7.35 | 7.38 | 7.36 | qfq | 6,902,200 | 51,277,036 | -1.99% |
| 2024-08-22 | 7.64 | 7.66 | 7.43 | 7.53 | 7.51 | qfq | 8,535,000 | 64,256,948 | 0.27% |
| 2024-08-21 | 7.31 | 7.65 | 7.30 | 7.51 | 7.49 | qfq | 9,616,800 | 72,026,977 | 2.46% |
| 2024-08-20 | 7.51 | 7.55 | 7.31 | 7.33 | 7.31 | qfq | 9,313,100 | 68,838,999 | -2.66% |
| 2024-08-19 | 7.64 | 7.74 | 7.48 | 7.53 | 7.51 | qfq | 12,242,124 | 92,719,882 | -1.44% |
| 2024-08-16 | 7.96 | 8.01 | 7.62 | 7.64 | 7.62 | qfq | 17,769,964 | 137,772,360 | -3.66% |
| 2024-08-15 | 7.92 | 8.05 | 7.71 | 7.93 | 7.91 | qfq | 18,427,000 | 145,673,982 | 0.13% |
| 2024-08-14 | 7.89 | 8.06 | 7.83 | 7.92 | 7.90 | qfq | 13,490,400 | 106,932,443 | -1.00% |
| 2024-08-13 | 8.30 | 8.32 | 7.83 | 8.00 | 7.98 | qfq | 26,053,774 | 208,125,738 | -5.55% |
| 2024-08-12 | 9.35 | 9.35 | 8.45 | 8.47 | 8.45 | qfq | 45,211,646 | 392,717,869 | -9.80% |
| 2024-08-09 | 8.12 | 9.39 | 8.02 | 9.39 | 9.36 | qfq | 52,598,276 | 472,579,740 | 9.95% |
| 2024-08-08 | 8.28 | 8.54 | 8.27 | 8.54 | 8.52 | qfq | 28,547,289 | 242,224,483 | 10.05% |
| 2024-08-07 | 7.76 | 7.94 | 7.58 | 7.76 | 7.74 | qfq | 10,075,265 | 78,055,970 | -0.39% |
| 2024-08-06 | 7.88 | 7.94 | 7.63 | 7.79 | 7.77 | qfq | 11,707,616 | 91,318,900 | 1.17% |
| 2024-08-05 | 8.03 | 8.08 | 7.68 | 7.70 | 7.68 | qfq | 16,696,083 | 131,406,684 | -6.21% |
| 2024-08-02 | 7.55 | 8.21 | 7.53 | 8.21 | 8.19 | qfq | 23,917,114 | 192,134,007 | 10.05% |
| 2024-08-01 | 7.46 | 7.59 | 7.43 | 7.46 | 7.44 | qfq | 3,806,847 | 28,495,715 | -0.13% |
| 2024-07-31 | 7.26 | 7.51 | 7.26 | 7.47 | 7.45 | qfq | 3,437,121 | 25,520,732 | 2.05% |
| 2024-07-30 | 7.27 | 7.36 | 7.25 | 7.32 | 7.30 | qfq | 2,583,483 | 18,872,968 | 0.41% |
| 2024-07-29 | 7.31 | 7.31 | 7.23 | 7.29 | 7.27 | qfq | 895,675 | 6,506,210 | -0.41% |
| 2024-07-26 | 7.24 | 7.33 | 7.24 | 7.32 | 7.30 | qfq | 1,034,262 | 7,550,546 | 0.97% |
| 2024-07-25 | 7.18 | 7.29 | 7.18 | 7.25 | 7.23 | qfq | 1,052,200 | 7,630,338 | 0.55% |
| 2024-07-24 | 7.32 | 7.39 | 7.20 | 7.21 | 7.19 | qfq | 1,843,416 | 13,376,581 | -1.50% |
| 2024-07-23 | 7.34 | 7.47 | 7.32 | 7.32 | 7.30 | qfq | 1,930,201 | 14,252,504 | -0.27% |
| 2024-07-22 | 7.35 | 7.43 | 7.30 | 7.34 | 7.32 | qfq | 1,477,610 | 10,856,962 | -0.41% |
| 2024-07-19 | 7.44 | 7.44 | 7.29 | 7.37 | 7.35 | qfq | 2,254,424 | 16,520,937 | -0.94% |
| 2024-07-18 | 7.46 | 7.48 | 7.33 | 7.44 | 7.42 | qfq | 2,146,725 | 15,868,295 | -1.20% |
| 2024-07-17 | 7.45 | 7.75 | 7.42 | 7.53 | 7.51 | qfq | 3,053,601 | 22,998,701 | 1.07% |
| 2024-07-16 | 7.42 | 7.49 | 7.39 | 7.45 | 7.43 | qfq | 1,135,104 | 8,425,974 | -0.13% |
| 2024-07-15 | 7.55 | 7.59 | 7.42 | 7.46 | 7.44 | qfq | 1,451,700 | 10,849,006 | -1.97% |
| 2024-07-12 | 7.53 | 7.74 | 7.49 | 7.61 | 7.59 | qfq | 2,502,613 | 19,173,873 | 1.06% |
| 2024-07-11 | 7.48 | 7.56 | 7.41 | 7.53 | 7.51 | qfq | 1,809,300 | 13,560,041 | 2.17% |
| 2024-07-10 | 7.39 | 7.45 | 7.24 | 7.37 | 7.35 | qfq | 1,211,952 | 8,928,054 | -1.47% |
| 2024-07-09 | 7.45 | 7.52 | 7.26 | 7.48 | 7.46 | qfq | 1,840,659 | 13,596,308 | 0.54% |
| 2024-07-08 | 7.66 | 7.66 | 7.41 | 7.44 | 7.42 | qfq | 1,966,101 | 14,759,192 | -3.25% |
| 2024-07-05 | 7.66 | 7.70 | 7.59 | 7.69 | 7.67 | qfq | 1,659,831 | 12,711,731 | 0.52% |
| 2024-07-04 | 7.90 | 7.98 | 7.63 | 7.65 | 7.63 | qfq | 2,612,372 | 20,267,622 | -3.89% |
| 2024-07-03 | 7.91 | 8.02 | 7.87 | 7.96 | 7.94 | qfq | 1,942,265 | 15,468,157 | 0.13% |
| 2024-07-02 | 7.89 | 8.02 | 7.89 | 7.95 | 7.93 | qfq | 2,323,152 | 18,471,936 | -0.25% |
| 2024-07-01 | 7.83 | 8.01 | 7.81 | 7.97 | 7.95 | qfq | 4,503,139 | 35,805,529 | 2.97% |
| 2024-06-28 | 7.70 | 7.85 | 7.66 | 7.74 | 7.72 | qfq | 2,301,485 | 17,860,595 | 0.78% |
| 2024-06-27 | 7.68 | 7.79 | 7.67 | 7.68 | 7.66 | qfq | 1,485,972 | 11,477,123 | -0.39% |
| 2024-06-26 | 7.60 | 7.71 | 7.59 | 7.71 | 7.69 | qfq | 1,615,300 | 12,348,954 | 0.65% |
| 2024-06-25 | 7.61 | 7.73 | 7.58 | 7.66 | 7.64 | qfq | 2,107,952 | 16,137,126 | 0.00% |
| 2024-06-24 | 7.82 | 7.89 | 7.57 | 7.66 | 7.64 | qfq | 2,993,107 | 23,039,008 | -2.54% |
| 2024-06-21 | 7.87 | 7.99 | 7.78 | 7.86 | 7.84 | qfq | 3,155,901 | 24,846,609 | -0.88% |
| 2024-06-20 | 7.84 | 8.13 | 7.84 | 7.93 | 7.91 | qfq | 4,308,608 | 34,352,394 | 0.76% |
| 2024-06-19 | 7.87 | 7.95 | 7.86 | 7.87 | 7.85 | qfq | 2,190,100 | 17,290,798 | -0.76% |
| 2024-06-18 | 7.84 | 7.93 | 7.75 | 7.93 | 7.91 | qfq | 3,726,900 | 29,155,578 | 1.80% |
| 2024-06-17 | 7.85 | 7.98 | 7.73 | 7.79 | 7.77 | qfq | 4,345,423 | 34,097,452 | -4.06% |
| 2024-06-14 | 7.92 | 8.13 | 7.85 | 8.12 | 7.79 | qfq | 4,679,222 | 37,575,977 | 2.78% |
| 2024-06-13 | 8.05 | 8.13 | 7.89 | 7.90 | 7.58 | qfq | 3,287,800 | 26,175,260 | -1.86% |
| 2024-06-12 | 7.97 | 8.08 | 7.91 | 8.05 | 7.72 | qfq | 2,543,001 | 20,341,777 | 0.00% |
| 2024-06-11 | 8.14 | 8.17 | 8.01 | 8.05 | 7.72 | qfq | 2,680,723 | 21,600,957 | -0.49% |
| 2024-06-07 | 7.94 | 8.12 | 7.94 | 8.09 | 7.76 | qfq | 3,054,110 | 24,513,369 | 2.53% |
| 2024-06-06 | 8.13 | 8.14 | 7.83 | 7.89 | 7.57 | qfq | 4,858,702 | 38,607,616 | -2.59% |
| 2024-06-05 | 8.18 | 8.20 | 8.10 | 8.10 | 7.77 | qfq | 2,845,500 | 23,138,318 | -1.70% |
| 2024-06-04 | 8.06 | 8.24 | 7.97 | 8.24 | 7.90 | qfq | 4,905,102 | 39,870,393 | 2.36% |
| 2024-06-03 | 8.17 | 8.22 | 7.98 | 8.05 | 7.72 | qfq | 5,033,002 | 40,534,398 | -1.59% |
| 2024-05-31 | 8.19 | 8.28 | 8.12 | 8.18 | 7.84 | qfq | 4,419,774 | 36,244,346 | 0.25% |
| 2024-05-30 | 8.35 | 8.35 | 8.13 | 8.16 | 7.83 | qfq | 6,956,500 | 57,100,880 | -2.86% |
| 2024-05-29 | 8.42 | 8.66 | 8.35 | 8.40 | 8.06 | qfq | 6,555,101 | 55,641,384 | 0.72% |
| 2024-05-28 | 8.62 | 8.65 | 8.31 | 8.34 | 8.00 | qfq | 6,346,200 | 53,540,741 | -2.46% |
| 2024-05-27 | 8.70 | 8.73 | 8.46 | 8.55 | 8.20 | qfq | 7,540,974 | 64,213,571 | -1.38% |
| 2024-05-24 | 9.00 | 9.00 | 8.66 | 8.67 | 8.31 | qfq | 7,366,600 | 64,759,431 | -3.77% |
| 2024-05-23 | 9.00 | 9.24 | 8.92 | 9.01 | 8.64 | qfq | 10,678,971 | 96,690,365 | -1.85% |
| 2024-05-22 | 9.08 | 9.47 | 9.05 | 9.18 | 8.80 | qfq | 17,229,461 | 159,682,645 | 0.99% |
| 2024-05-21 | 9.04 | 9.15 | 8.97 | 9.09 | 8.72 | qfq | 8,674,405 | 78,631,228 | 0.00% |
| 2024-05-20 | 9.30 | 9.30 | 9.02 | 9.09 | 8.72 | qfq | 16,510,400 | 150,479,864 | -4.21% |
| 2024-05-17 | 9.07 | 9.58 | 8.81 | 9.49 | 9.10 | qfq | 23,707,023 | 216,784,309 | 6.15% |
| 2024-05-16 | 8.54 | 9.06 | 8.54 | 8.94 | 8.57 | qfq | 17,376,363 | 154,146,291 | 4.68% |
| 2024-05-15 | 8.40 | 8.68 | 8.35 | 8.54 | 8.19 | qfq | 8,359,800 | 71,403,278 | 0.83% |
| 2024-05-14 | 8.51 | 8.62 | 8.40 | 8.47 | 8.12 | qfq | 7,180,800 | 60,853,497 | -1.40% |
| 2024-05-13 | 8.55 | 8.72 | 8.43 | 8.59 | 8.24 | qfq | 6,167,477 | 52,806,171 | -0.23% |
| 2024-05-10 | 8.41 | 8.72 | 8.37 | 8.61 | 8.26 | qfq | 10,293,871 | 88,164,591 | 2.50% |
| 2024-05-09 | 8.34 | 8.52 | 8.34 | 8.40 | 8.06 | qfq | 4,698,300 | 39,498,218 | 1.08% |
| 2024-05-08 | 8.52 | 8.54 | 8.30 | 8.31 | 7.97 | qfq | 7,184,900 | 60,269,286 | -3.26% |
| 2024-05-07 | 8.60 | 8.98 | 8.39 | 8.59 | 8.24 | qfq | 13,893,411 | 120,130,450 | 0.94% |
| 2024-05-06 | 8.60 | 8.76 | 8.45 | 8.51 | 8.16 | qfq | 6,961,491 | 59,792,454 | 1.19% |
| 2024-04-30 | 8.53 | 8.57 | 8.33 | 8.41 | 8.07 | qfq | 7,766,800 | 65,502,865 | -2.32% |
| 2024-04-29 | 8.28 | 8.70 | 8.18 | 8.61 | 8.26 | qfq | 12,774,823 | 109,068,743 | 3.61% |
| 2024-04-26 | 8.17 | 8.34 | 8.10 | 8.31 | 7.97 | qfq | 4,972,001 | 41,036,093 | 1.84% |
| 2024-04-25 | 8.10 | 8.23 | 8.10 | 8.16 | 7.83 | qfq | 2,331,207 | 19,043,819 | 0.37% |
| 2024-04-24 | 8.11 | 8.14 | 8.00 | 8.13 | 7.80 | qfq | 2,688,096 | 21,719,374 | 0.87% |
| 2024-04-23 | 8.06 | 8.12 | 8.04 | 8.06 | 7.73 | qfq | 1,873,000 | 15,134,169 | -0.12% |
| 2024-04-22 | 7.98 | 8.09 | 7.96 | 8.07 | 7.74 | qfq | 2,053,510 | 16,515,947 | 0.37% |
| 2024-04-19 | 7.90 | 8.04 | 7.90 | 8.04 | 7.71 | qfq | 2,519,313 | 20,156,667 | 0.63% |
| 2024-04-18 | 8.07 | 8.09 | 7.95 | 7.99 | 7.66 | qfq | 2,923,813 | 23,435,408 | -0.50% |
| 2024-04-17 | 7.88 | 8.09 | 7.84 | 8.03 | 7.70 | qfq | 3,202,001 | 25,651,404 | 2.55% |
| 2024-04-16 | 7.92 | 8.00 | 7.78 | 7.83 | 7.51 | qfq | 3,578,406 | 28,080,587 | -1.51% |
| 2024-04-15 | 8.13 | 8.23 | 7.84 | 7.95 | 7.62 | qfq | 4,361,483 | 34,909,337 | -2.57% |
| 2024-04-12 | 8.33 | 8.35 | 8.14 | 8.16 | 7.83 | qfq | 3,355,900 | 27,587,381 | -1.69% |
| 2024-04-11 | 8.29 | 8.41 | 8.20 | 8.30 | 7.96 | qfq | 2,917,554 | 24,152,625 | -0.48% |
| 2024-04-10 | 8.38 | 8.55 | 8.26 | 8.34 | 8.00 | qfq | 5,139,201 | 43,269,074 | -0.48% |
| 2024-04-09 | 8.24 | 8.42 | 8.22 | 8.38 | 8.04 | qfq | 3,431,100 | 28,655,624 | 1.21% |
| 2024-04-08 | 8.35 | 8.43 | 8.27 | 8.28 | 7.94 | qfq | 4,119,700 | 34,342,436 | -2.36% |
| 2024-04-03 | 8.40 | 8.50 | 8.31 | 8.48 | 8.13 | qfq | 5,455,101 | 46,025,524 | 1.44% |
| 2024-04-02 | 8.43 | 8.46 | 8.32 | 8.36 | 8.02 | qfq | 5,448,196 | 45,681,038 | -0.24% |
| 2024-04-01 | 8.25 | 8.40 | 8.23 | 8.38 | 8.04 | qfq | 6,076,701 | 50,588,732 | 1.70% |
| 2024-03-29 | 8.17 | 8.27 | 8.16 | 8.24 | 7.90 | qfq | 3,924,329 | 32,196,684 | 0.00% |
| 2024-03-28 | 8.22 | 8.33 | 8.18 | 8.24 | 7.90 | qfq | 4,881,492 | 40,286,793 | -0.60% |
| 2024-03-27 | 8.40 | 8.46 | 8.20 | 8.29 | 7.95 | qfq | 7,876,796 | 65,445,982 | -3.04% |
| 2024-03-26 | 8.22 | 8.85 | 8.18 | 8.55 | 8.20 | qfq | 11,518,122 | 97,826,944 | 4.27% |
| 2024-03-25 | 8.20 | 8.40 | 8.16 | 8.20 | 7.86 | qfq | 3,520,029 | 29,129,810 | -0.24% |
| 2024-03-22 | 8.37 | 8.37 | 8.14 | 8.22 | 7.88 | qfq | 3,450,622 | 28,394,717 | -1.91% |
| 2024-03-21 | 8.33 | 8.40 | 8.31 | 8.38 | 8.04 | qfq | 3,071,682 | 25,697,005 | 0.60% |
| 2024-03-20 | 8.33 | 8.33 | 8.24 | 8.33 | 7.99 | qfq | 2,309,670 | 19,146,974 | 0.12% |
| 2024-03-19 | 8.39 | 8.40 | 8.30 | 8.32 | 7.98 | qfq | 2,551,600 | 21,303,546 | -0.95% |
| 2024-03-18 | 8.38 | 8.42 | 8.32 | 8.40 | 8.06 | qfq | 2,766,264 | 23,119,593 | 0.12% |
| 2024-03-15 | 8.30 | 8.39 | 8.25 | 8.39 | 8.05 | qfq | 3,001,900 | 24,908,438 | 0.96% |
| 2024-03-14 | 8.30 | 8.39 | 8.27 | 8.31 | 7.97 | qfq | 2,925,302 | 24,359,942 | -0.12% |
| 2024-03-13 | 8.50 | 8.50 | 8.25 | 8.32 | 7.98 | qfq | 5,858,451 | 48,886,488 | -1.89% |
| 2024-03-12 | 8.27 | 8.64 | 8.22 | 8.48 | 8.13 | qfq | 8,439,261 | 71,037,514 | 2.66% |
| 2024-03-11 | 8.13 | 8.26 | 8.09 | 8.26 | 7.92 | qfq | 3,182,261 | 26,093,799 | 1.47% |
| 2024-03-08 | 8.19 | 8.24 | 8.05 | 8.14 | 7.81 | qfq | 2,422,629 | 19,683,895 | -0.61% |
| 2024-03-07 | 8.16 | 8.25 | 8.14 | 8.19 | 7.85 | qfq | 2,721,700 | 22,292,043 | 0.12% |
| 2024-03-06 | 8.19 | 8.24 | 8.11 | 8.18 | 7.84 | qfq | 2,505,388 | 20,498,980 | -0.12% |
| 2024-03-05 | 8.17 | 8.24 | 8.12 | 8.19 | 7.85 | qfq | 2,934,300 | 24,005,659 | -0.61% |
| 2024-03-04 | 8.40 | 8.40 | 8.15 | 8.24 | 7.90 | qfq | 5,517,400 | 45,453,356 | -2.60% |
| 2024-03-01 | 8.33 | 8.59 | 8.30 | 8.46 | 8.11 | qfq | 6,530,500 | 55,149,559 | 1.32% |
| 2024-02-29 | 8.16 | 8.39 | 8.10 | 8.35 | 8.01 | qfq | 4,811,746 | 39,854,689 | 1.83% |
| 2024-02-28 | 8.51 | 8.66 | 8.19 | 8.20 | 7.86 | qfq | 8,495,700 | 72,200,086 | -3.87% |
| 2024-02-27 | 8.34 | 8.57 | 8.34 | 8.53 | 8.18 | qfq | 5,800,734 | 49,198,849 | 1.67% |
| 2024-02-26 | 8.48 | 8.53 | 8.36 | 8.39 | 8.05 | qfq | 4,601,411 | 38,849,200 | -1.41% |
| 2024-02-23 | 8.46 | 8.52 | 8.35 | 8.51 | 8.16 | qfq | 4,083,310 | 34,489,166 | 0.71% |
| 2024-02-22 | 8.35 | 8.48 | 8.35 | 8.45 | 8.10 | qfq | 4,734,160 | 39,767,167 | 0.24% |
| 2024-02-21 | 8.21 | 8.65 | 8.21 | 8.43 | 8.08 | qfq | 6,363,728 | 53,697,258 | 1.69% |
| 2024-02-20 | 8.23 | 8.30 | 8.14 | 8.29 | 7.95 | qfq | 4,282,500 | 35,219,344 | 0.24% |
| 2024-02-19 | 8.21 | 8.34 | 8.12 | 8.27 | 7.93 | qfq | 5,343,927 | 43,918,466 | 0.85% |
| 2024-02-08 | 7.83 | 8.26 | 7.83 | 8.20 | 7.86 | qfq | 6,342,334 | 51,338,948 | 4.99% |
| 2024-02-07 | 7.82 | 7.97 | 7.68 | 7.81 | 7.49 | qfq | 6,206,528 | 48,426,433 | -1.01% |
| 2024-02-06 | 7.71 | 8.07 | 7.30 | 7.89 | 7.57 | qfq | 7,072,172 | 54,247,934 | 1.94% |
| 2024-02-05 | 8.18 | 8.18 | 7.58 | 7.74 | 7.42 | qfq | 9,389,310 | 73,443,013 | -7.31% |
| 2024-02-02 | 8.25 | 8.71 | 8.01 | 8.35 | 8.01 | qfq | 9,562,202 | 80,133,243 | 0.12% |
| 2024-02-01 | 8.50 | 8.54 | 7.90 | 8.34 | 8.00 | qfq | 12,560,700 | 103,314,864 | -3.02% |
| 2024-01-31 | 9.14 | 9.23 | 8.58 | 8.60 | 8.25 | qfq | 15,516,400 | 136,933,328 | -6.83% |
| 2024-01-30 | 9.10 | 9.61 | 9.09 | 9.23 | 8.85 | qfq | 15,245,601 | 142,561,873 | -3.15% |
| 2024-01-29 | 9.83 | 10.58 | 9.50 | 9.53 | 9.14 | qfq | 27,234,500 | 273,011,285 | -4.03% |
| 2024-01-26 | 9.53 | 10.30 | 9.51 | 9.93 | 9.52 | qfq | 26,502,036 | 263,014,974 | 2.80% |
| 2024-01-25 | 9.33 | 9.75 | 9.29 | 9.66 | 9.26 | qfq | 20,511,819 | 196,352,693 | 2.66% |
| 2024-01-24 | 8.83 | 9.45 | 8.79 | 9.41 | 9.02 | qfq | 17,092,450 | 157,166,915 | 6.45% |
| 2024-01-23 | 8.84 | 8.89 | 8.30 | 8.84 | 8.48 | qfq | 10,939,490 | 94,748,487 | -1.89% |
| 2024-01-22 | 9.11 | 9.55 | 8.81 | 9.01 | 8.64 | qfq | 15,040,395 | 138,786,827 | -2.80% |
| 2024-01-19 | 8.93 | 9.86 | 8.81 | 9.27 | 8.89 | qfq | 16,733,112 | 156,814,974 | 3.00% |
| 2024-01-18 | 8.80 | 9.20 | 8.60 | 9.00 | 8.63 | qfq | 8,779,489 | 77,066,975 | 0.11% |
| 2024-01-17 | 8.89 | 9.22 | 8.80 | 8.99 | 8.62 | qfq | 11,565,489 | 104,745,404 | 0.45% |
| 2024-01-16 | 8.97 | 9.36 | 8.77 | 8.95 | 8.58 | qfq | 5,391,889 | 48,154,199 | 0.34% |
| 2024-01-15 | 8.78 | 8.95 | 8.69 | 8.92 | 8.55 | qfq | 3,938,900 | 34,880,679 | 1.25% |
| 2024-01-12 | 8.81 | 9.00 | 8.76 | 8.81 | 8.45 | qfq | 3,636,699 | 32,353,293 | -0.11% |
| 2024-01-11 | 8.69 | 8.83 | 8.65 | 8.82 | 8.46 | qfq | 3,697,100 | 32,363,209 | 1.73% |
| 2024-01-10 | 8.65 | 8.78 | 8.56 | 8.67 | 8.31 | qfq | 5,403,357 | 46,869,855 | -0.46% |
| 2024-01-09 | 8.83 | 8.87 | 8.59 | 8.71 | 8.35 | qfq | 11,632,173 | 101,195,544 | -2.35% |
| 2024-01-08 | 9.56 | 9.75 | 8.86 | 8.92 | 8.55 | qfq | 15,474,808 | 141,599,536 | 0.56% |
| 2024-01-05 | 8.92 | 9.10 | 8.82 | 8.87 | 8.51 | qfq | 3,336,550 | 29,852,893 | 0.23% |
| 2024-01-04 | 8.88 | 8.89 | 8.80 | 8.85 | 8.49 | qfq | 2,135,200 | 18,869,769 | -0.23% |
| 2024-01-03 | 8.82 | 8.95 | 8.79 | 8.87 | 8.51 | qfq | 2,497,901 | 22,149,762 | 0.45% |
| 2024-01-02 | 8.87 | 8.92 | 8.76 | 8.83 | 8.47 | qfq | 2,651,560 | 23,417,973 | -0.34% |
| 2023-12-29 | 8.82 | 8.87 | 8.76 | 8.86 | 8.50 | qfq | 2,878,150 | 25,358,901 | 0.68% |
| 2023-12-28 | 8.61 | 8.83 | 8.55 | 8.80 | 8.44 | qfq | 2,838,910 | 24,798,645 | 1.62% |
| 2023-12-27 | 8.58 | 8.71 | 8.53 | 8.66 | 8.31 | qfq | 2,410,711 | 20,784,316 | 0.93% |
| 2023-12-26 | 8.71 | 8.78 | 8.57 | 8.58 | 8.23 | qfq | 2,308,000 | 19,906,375 | -1.61% |
| 2023-12-25 | 8.90 | 8.90 | 8.56 | 8.72 | 8.36 | qfq | 3,663,101 | 31,835,680 | -1.91% |
| 2023-12-22 | 9.04 | 9.09 | 8.86 | 8.89 | 8.53 | qfq | 3,307,365 | 29,497,625 | -1.44% |
| 2023-12-21 | 8.97 | 9.07 | 8.84 | 9.02 | 8.65 | qfq | 2,961,000 | 26,584,921 | 0.67% |
| 2023-12-20 | 9.16 | 9.19 | 8.95 | 8.96 | 8.59 | qfq | 3,343,275 | 30,160,317 | -1.75% |
| 2023-12-19 | 9.20 | 9.31 | 9.05 | 9.12 | 8.75 | qfq | 3,558,200 | 32,590,260 | -1.08% |
| 2023-12-18 | 9.37 | 9.52 | 9.20 | 9.22 | 8.84 | qfq | 4,620,640 | 43,273,478 | -2.12% |
| 2023-12-15 | 9.50 | 9.55 | 9.39 | 9.42 | 9.03 | qfq | 5,592,081 | 52,935,239 | 0.43% |
| 2023-12-14 | 9.36 | 9.49 | 9.25 | 9.38 | 9.00 | qfq | 4,072,343 | 38,212,999 | 1.41% |
| 2023-12-13 | 9.38 | 9.44 | 9.25 | 9.25 | 8.87 | qfq | 3,566,643 | 33,303,071 | -1.60% |
| 2023-12-12 | 9.17 | 9.42 | 9.16 | 9.40 | 9.01 | qfq | 5,927,700 | 55,168,007 | 2.40% |
| 2023-12-11 | 9.14 | 9.22 | 8.99 | 9.18 | 8.80 | qfq | 4,803,072 | 43,597,831 | 0.33% |
| 2023-12-08 | 9.44 | 9.53 | 9.15 | 9.15 | 8.77 | qfq | 5,709,050 | 52,936,365 | -3.17% |
| 2023-12-07 | 9.44 | 9.55 | 9.37 | 9.45 | 9.06 | qfq | 4,383,213 | 41,511,818 | 0.11% |
| 2023-12-06 | 9.23 | 9.48 | 9.22 | 9.44 | 9.05 | qfq | 4,294,700 | 40,348,907 | 2.28% |
| 2023-12-05 | 9.37 | 9.44 | 9.21 | 9.23 | 8.85 | qfq | 3,554,100 | 33,131,216 | -1.70% |
| 2023-12-04 | 9.44 | 9.47 | 9.33 | 9.39 | 9.01 | qfq | 3,137,200 | 29,476,003 | -0.42% |
| 2023-12-01 | 9.38 | 9.49 | 9.31 | 9.43 | 9.04 | qfq | 3,055,115 | 28,793,405 | 0.64% |
| 2023-11-30 | 9.36 | 9.42 | 9.31 | 9.37 | 8.99 | qfq | 3,434,800 | 32,171,104 | 0.21% |
| 2023-11-29 | 9.48 | 9.57 | 9.32 | 9.35 | 8.97 | qfq | 4,625,500 | 43,403,551 | -1.48% |
| 2023-11-28 | 9.55 | 9.57 | 9.45 | 9.49 | 9.10 | qfq | 5,321,200 | 50,509,925 | -0.94% |
| 2023-11-27 | 9.79 | 9.83 | 9.51 | 9.58 | 9.19 | qfq | 8,359,906 | 80,165,494 | -2.44% |
| 2023-11-24 | 10.02 | 10.11 | 9.81 | 9.82 | 9.42 | qfq | 9,672,815 | 96,113,528 | -2.29% |
| 2023-11-23 | 9.87 | 10.17 | 9.75 | 10.05 | 9.64 | qfq | 18,714,686 | 186,135,272 | -3.27% |
| 2023-11-22 | 10.00 | 10.61 | 9.98 | 10.39 | 9.96 | qfq | 23,242,093 | 240,380,585 | 5.48% |
| 2023-11-21 | 9.60 | 9.99 | 9.59 | 9.85 | 9.45 | qfq | 11,069,034 | 109,135,448 | 3.36% |
| 2023-11-20 | 9.53 | 9.62 | 9.48 | 9.53 | 9.14 | qfq | 2,837,100 | 27,020,816 | 0.85% |
| 2023-11-17 | 9.46 | 9.56 | 9.36 | 9.45 | 9.06 | qfq | 2,566,194 | 24,170,468 | -0.42% |
| 2023-11-16 | 9.52 | 9.56 | 9.44 | 9.49 | 9.10 | qfq | 2,777,700 | 26,359,728 | -0.42% |
| 2023-11-15 | 9.59 | 9.62 | 9.51 | 9.53 | 9.14 | qfq | 2,978,600 | 28,477,847 | -0.21% |
| 2023-11-14 | 9.42 | 9.55 | 9.41 | 9.55 | 9.16 | qfq | 3,257,753 | 30,977,188 | 1.38% |
| 2023-11-13 | 9.43 | 9.48 | 9.34 | 9.42 | 9.03 | qfq | 2,463,753 | 23,139,180 | 0.00% |
| 2023-11-10 | 9.48 | 9.48 | 9.35 | 9.42 | 9.03 | qfq | 2,811,773 | 26,440,831 | -0.74% |
| 2023-11-09 | 9.49 | 9.57 | 9.44 | 9.49 | 9.10 | qfq | 3,905,067 | 37,085,560 | 0.11% |
| 2023-11-08 | 9.34 | 9.55 | 9.29 | 9.48 | 9.09 | qfq | 5,021,267 | 47,475,869 | 1.39% |
| 2023-11-07 | 9.24 | 9.38 | 9.20 | 9.35 | 8.97 | qfq | 6,191,500 | 57,557,783 | 1.08% |
| 2023-11-06 | 9.04 | 9.35 | 8.98 | 9.25 | 8.87 | qfq | 7,990,594 | 73,434,437 | 3.58% |
| 2023-11-03 | 8.96 | 8.96 | 8.90 | 8.93 | 8.56 | qfq | 2,987,800 | 26,682,679 | 0.34% |
| 2023-11-02 | 8.92 | 8.99 | 8.84 | 8.90 | 8.54 | qfq | 3,822,800 | 34,075,288 | -0.56% |
| 2023-11-01 | 8.98 | 9.04 | 8.92 | 8.95 | 8.58 | qfq | 3,972,836 | 35,597,544 | -0.22% |
| 2023-10-31 | 8.92 | 9.01 | 8.83 | 8.97 | 8.60 | qfq | 6,176,436 | 55,012,867 | -0.44% |
| 2023-10-30 | 9.34 | 9.35 | 8.83 | 9.01 | 8.64 | qfq | 10,511,293 | 94,587,666 | -3.94% |
| 2023-10-27 | 9.30 | 9.42 | 9.30 | 9.38 | 9.00 | qfq | 2,995,300 | 28,090,333 | 0.64% |
| 2023-10-26 | 9.30 | 9.35 | 9.24 | 9.32 | 8.94 | qfq | 2,707,836 | 25,162,337 | -0.32% |
| 2023-10-25 | 9.36 | 9.46 | 9.30 | 9.35 | 8.97 | qfq | 3,798,400 | 35,621,608 | 0.75% |
| 2023-10-24 | 9.10 | 9.30 | 9.04 | 9.28 | 8.90 | qfq | 4,177,100 | 38,543,464 | 2.65% |
| 2023-10-23 | 9.18 | 9.25 | 9.02 | 9.04 | 8.67 | qfq | 3,810,500 | 34,674,430 | -2.06% |
| 2023-10-20 | 9.18 | 9.33 | 9.08 | 9.23 | 8.85 | qfq | 4,650,800 | 42,957,939 | 0.54% |
| 2023-10-19 | 9.17 | 9.31 | 9.10 | 9.18 | 8.80 | qfq | 2,972,346 | 27,375,428 | 0.11% |
| 2023-10-18 | 9.28 | 9.29 | 9.17 | 9.17 | 8.79 | qfq | 2,985,629 | 27,584,139 | -1.19% |
| 2023-10-17 | 9.32 | 9.36 | 9.26 | 9.28 | 8.90 | qfq | 2,497,929 | 23,218,319 | -0.11% |
| 2023-10-16 | 9.40 | 9.44 | 9.25 | 9.29 | 8.91 | qfq | 3,113,629 | 29,028,664 | -1.17% |
| 2023-10-13 | 9.52 | 9.58 | 9.38 | 9.40 | 9.01 | qfq | 2,475,714 | 23,394,062 | -1.26% |
| 2023-10-12 | 9.48 | 9.57 | 9.41 | 9.52 | 9.13 | qfq | 2,968,800 | 28,182,795 | 1.06% |
| 2023-10-11 | 9.56 | 9.58 | 9.38 | 9.42 | 9.03 | qfq | 4,936,326 | 46,712,585 | -1.05% |
| 2023-10-10 | 9.64 | 9.70 | 9.52 | 9.52 | 9.13 | qfq | 3,773,200 | 36,146,565 | -1.24% |
| 2023-10-09 | 9.74 | 9.83 | 9.63 | 9.64 | 9.24 | qfq | 5,196,800 | 50,642,292 | -1.33% |
| 2023-09-28 | 9.68 | 9.79 | 9.68 | 9.77 | 9.37 | qfq | 3,115,200 | 30,367,538 | 0.83% |
| 2023-09-27 | 9.77 | 9.81 | 9.68 | 9.69 | 9.29 | qfq | 3,336,200 | 32,466,033 | -0.41% |
| 2023-09-26 | 9.77 | 9.79 | 9.70 | 9.73 | 9.33 | qfq | 3,614,700 | 35,242,643 | -0.31% |
| 2023-09-25 | 9.89 | 9.89 | 9.72 | 9.76 | 9.36 | qfq | 5,306,300 | 51,860,634 | -1.41% |
| 2023-09-22 | 9.75 | 9.90 | 9.69 | 9.90 | 9.49 | qfq | 5,008,800 | 49,138,299 | 1.54% |
| 2023-09-21 | 9.77 | 9.91 | 9.75 | 9.75 | 9.35 | qfq | 3,928,100 | 38,595,141 | -0.20% |
| 2023-09-20 | 9.78 | 9.89 | 9.72 | 9.77 | 9.37 | qfq | 4,677,500 | 45,921,363 | -0.10% |
| 2023-09-19 | 9.82 | 9.88 | 9.76 | 9.78 | 9.38 | qfq | 3,364,306 | 33,025,809 | -0.51% |
| 2023-09-18 | 9.90 | 9.92 | 9.78 | 9.83 | 9.43 | qfq | 5,611,220 | 55,235,135 | -1.60% |
| 2023-09-15 | 9.97 | 10.02 | 9.91 | 9.99 | 9.58 | qfq | 4,864,101 | 48,444,317 | 0.60% |
| 2023-09-14 | 10.00 | 10.08 | 9.90 | 9.93 | 9.52 | qfq | 5,448,469 | 54,311,365 | -0.60% |
| 2023-09-13 | 10.04 | 10.07 | 9.93 | 9.99 | 9.58 | qfq | 5,787,300 | 57,791,939 | -0.20% |
| 2023-09-12 | 10.00 | 10.04 | 9.90 | 10.01 | 9.60 | qfq | 5,678,000 | 56,569,682 | -0.10% |
| 2023-09-11 | 10.05 | 10.12 | 9.87 | 10.02 | 9.61 | qfq | 7,632,000 | 76,228,237 | -0.50% |
| 2023-09-08 | 10.15 | 10.21 | 9.97 | 10.07 | 9.66 | qfq | 8,248,800 | 82,902,784 | -1.47% |
| 2023-09-07 | 10.19 | 10.51 | 10.18 | 10.22 | 9.80 | qfq | 15,429,679 | 159,564,958 | -0.68% |
| 2023-09-06 | 10.06 | 10.36 | 9.95 | 10.29 | 9.87 | qfq | 17,207,100 | 175,044,694 | 2.39% |
| 2023-09-05 | 10.51 | 10.54 | 9.96 | 10.05 | 9.64 | qfq | 20,227,600 | 204,269,632 | -5.19% |
| 2023-09-04 | 10.77 | 10.92 | 10.43 | 10.60 | 10.17 | qfq | 20,254,702 | 214,665,999 | -1.21% |
| 2023-09-01 | 11.07 | 11.19 | 10.64 | 10.73 | 10.29 | qfq | 19,295,301 | 208,946,267 | -1.38% |
| 2023-08-31 | 11.51 | 11.65 | 10.83 | 10.88 | 10.43 | qfq | 31,104,357 | 345,794,151 | -5.47% |
| 2023-08-30 | 11.69 | 12.01 | 11.40 | 11.51 | 11.04 | qfq | 45,559,950 | 529,818,487 | -1.62% |
| 2023-08-29 | 10.54 | 11.70 | 10.53 | 11.70 | 11.22 | qfq | 35,751,470 | 401,388,351 | 9.96% |
| 2023-08-28 | 10.28 | 10.82 | 10.22 | 10.64 | 10.20 | qfq | 24,317,218 | 259,872,117 | 8.13% |
| 2023-08-25 | 9.82 | 9.96 | 9.70 | 9.84 | 9.44 | qfq | 6,496,209 | 63,980,335 | 0.92% |
| 2023-08-24 | 10.00 | 10.06 | 9.70 | 9.75 | 9.35 | qfq | 5,238,600 | 51,367,769 | -1.71% |
| 2023-08-23 | 9.90 | 10.14 | 9.78 | 9.92 | 9.51 | qfq | 6,936,900 | 69,226,784 | -0.20% |
| 2023-08-22 | 9.84 | 10.15 | 9.83 | 9.94 | 9.53 | qfq | 6,193,500 | 61,584,578 | 1.12% |
| 2023-08-21 | 9.97 | 10.12 | 9.81 | 9.83 | 9.43 | qfq | 6,194,500 | 61,728,027 | -1.70% |
| 2023-08-18 | 10.28 | 10.42 | 10.00 | 10.00 | 9.59 | qfq | 7,011,354 | 71,364,948 | -2.82% |
| 2023-08-17 | 10.28 | 10.40 | 10.10 | 10.29 | 9.87 | qfq | 8,650,900 | 88,643,208 | -0.77% |
| 2023-08-16 | 10.06 | 10.57 | 10.00 | 10.37 | 9.94 | qfq | 11,250,176 | 115,897,995 | 2.07% |
| 2023-08-15 | 10.08 | 10.33 | 9.97 | 10.16 | 9.74 | qfq | 13,325,680 | 134,883,484 | -1.17% |
| 2023-08-14 | 10.06 | 10.56 | 9.86 | 10.28 | 9.86 | qfq | 28,732,240 | 292,622,889 | -5.08% |
| 2023-08-11 | 11.28 | 11.34 | 10.62 | 10.83 | 10.39 | qfq | 36,149,420 | 396,501,162 | 5.04% |
| 2023-08-10 | 10.10 | 10.80 | 10.03 | 10.31 | 9.89 | qfq | 14,864,150 | 155,552,840 | 1.78% |
| 2023-08-09 | 10.25 | 10.28 | 10.07 | 10.13 | 9.71 | qfq | 3,918,200 | 39,782,741 | -0.88% |
| 2023-08-08 | 10.44 | 10.52 | 10.19 | 10.22 | 9.80 | qfq | 4,455,190 | 45,835,785 | -0.78% |
| 2023-08-07 | 10.55 | 10.57 | 10.27 | 10.30 | 9.88 | qfq | 6,209,400 | 64,389,454 | -3.10% |
| 2023-08-04 | 10.74 | 10.82 | 10.51 | 10.63 | 10.19 | qfq | 6,749,801 | 71,865,001 | -0.56% |
| 2023-08-03 | 10.53 | 10.72 | 10.37 | 10.69 | 10.25 | qfq | 8,165,653 | 86,340,340 | 1.04% |
| 2023-08-02 | 10.45 | 10.73 | 10.44 | 10.58 | 10.15 | qfq | 8,795,301 | 93,283,644 | 1.24% |
| 2023-08-01 | 10.37 | 10.65 | 10.30 | 10.45 | 10.02 | qfq | 8,593,600 | 90,274,004 | 0.19% |
| 2023-07-31 | 10.60 | 10.66 | 10.38 | 10.43 | 10.00 | qfq | 12,191,292 | 128,253,161 | 1.56% |
| 2023-07-28 | 10.17 | 10.35 | 10.10 | 10.27 | 9.85 | qfq | 8,837,064 | 90,390,272 | 0.79% |
| 2023-07-27 | 10.01 | 10.44 | 9.90 | 10.19 | 9.77 | qfq | 14,786,013 | 150,592,437 | -0.59% |
| 2023-07-26 | 9.90 | 10.50 | 9.82 | 10.25 | 9.83 | qfq | 19,402,168 | 196,950,238 | 3.54% |
| 2023-07-25 | 9.55 | 9.94 | 9.53 | 9.90 | 9.49 | qfq | 10,965,600 | 107,628,814 | 3.88% |
| 2023-07-24 | 9.55 | 9.68 | 9.32 | 9.53 | 9.14 | qfq | 5,852,703 | 55,558,806 | 0.95% |
| 2023-07-21 | 9.26 | 9.53 | 9.23 | 9.44 | 9.05 | qfq | 4,826,826 | 45,537,083 | 1.51% |
| 2023-07-20 | 9.32 | 9.39 | 9.26 | 9.30 | 8.92 | qfq | 2,794,898 | 26,078,787 | 0.00% |
| 2023-07-19 | 9.19 | 9.30 | 9.16 | 9.30 | 8.92 | qfq | 2,404,899 | 22,225,840 | 1.09% |
| 2023-07-18 | 9.22 | 9.23 | 9.12 | 9.20 | 8.82 | qfq | 1,375,200 | 12,633,446 | -0.11% |
| 2023-07-17 | 9.15 | 9.22 | 9.00 | 9.21 | 8.83 | qfq | 2,204,043 | 20,023,528 | 0.44% |