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
武商集团000501.SZ
最近收盘价7.002026-07-17
最近交易日2026-07-17
成交量（股）9,892,693
成交额（元）69,921,644
日线记录727
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 | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-16 | 2025-10-22 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-05 | 2025-06-11 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-26 | 2024-10-11 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-08 | 2024-07-12 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 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 | 7.10 | 7.24 | 6.91 | 7.00 | 7.00 | qfq | 9,892,693 | 69,921,644 | -1.55% |
| 2026-07-16 | 7.00 | 7.15 | 6.96 | 7.11 | 7.11 | qfq | 8,813,539 | 62,370,636 | 1.28% |
| 2026-07-15 | 6.81 | 7.15 | 6.78 | 7.02 | 7.02 | qfq | 10,401,077 | 72,764,680 | 2.33% |
| 2026-07-14 | 6.81 | 6.90 | 6.68 | 6.86 | 6.86 | qfq | 10,566,250 | 71,967,945 | 1.48% |
| 2026-07-13 | 6.85 | 6.87 | 6.72 | 6.76 | 6.76 | qfq | 6,080,849 | 41,219,956 | -1.60% |
| 2026-07-10 | 6.89 | 6.98 | 6.78 | 6.87 | 6.87 | qfq | 9,025,243 | 62,414,385 | -0.43% |
| 2026-07-09 | 6.93 | 6.97 | 6.78 | 6.90 | 6.90 | qfq | 5,411,186 | 37,065,459 | 0.00% |
| 2026-07-08 | 6.93 | 7.00 | 6.85 | 6.90 | 6.90 | qfq | 4,739,300 | 32,758,628 | -0.72% |
| 2026-07-07 | 7.13 | 7.13 | 6.90 | 6.95 | 6.95 | qfq | 5,512,732 | 38,600,620 | -2.39% |
| 2026-07-06 | 7.07 | 7.20 | 7.02 | 7.12 | 7.12 | qfq | 6,137,516 | 43,586,136 | 0.56% |
| 2026-07-03 | 6.95 | 7.13 | 6.95 | 7.08 | 7.08 | qfq | 7,019,540 | 49,544,058 | 1.29% |
| 2026-07-02 | 7.17 | 7.25 | 6.95 | 6.99 | 6.99 | qfq | 12,376,921 | 87,377,924 | -1.83% |
| 2026-07-01 | 6.69 | 7.36 | 6.66 | 7.12 | 7.12 | qfq | 15,729,726 | 110,580,772 | 6.43% |
| 2026-06-30 | 6.67 | 6.74 | 6.55 | 6.69 | 6.69 | qfq | 7,685,700 | 51,012,348 | -0.45% |
| 2026-06-29 | 6.59 | 6.79 | 6.40 | 6.72 | 6.72 | qfq | 10,562,612 | 70,116,795 | 3.38% |
| 2026-06-26 | 6.70 | 6.72 | 6.50 | 6.50 | 6.50 | qfq | 7,447,049 | 49,014,254 | -3.27% |
| 2026-06-25 | 6.85 | 6.87 | 6.66 | 6.72 | 6.72 | qfq | 8,060,026 | 54,486,553 | -2.33% |
| 2026-06-24 | 7.02 | 7.05 | 6.81 | 6.88 | 6.88 | qfq | 5,929,550 | 40,872,088 | -1.99% |
| 2026-06-23 | 6.92 | 7.19 | 6.92 | 7.02 | 7.02 | qfq | 6,893,961 | 48,810,112 | 1.01% |
| 2026-06-22 | 6.95 | 6.99 | 6.80 | 6.95 | 6.95 | qfq | 6,440,291 | 44,301,064 | -0.29% |
| 2026-06-18 | 7.02 | 7.03 | 6.90 | 6.97 | 6.97 | qfq | 6,291,822 | 43,774,537 | -1.13% |
| 2026-06-17 | 7.29 | 7.30 | 7.03 | 7.05 | 7.05 | qfq | 10,056,890 | 71,510,020 | -3.69% |
| 2026-06-16 | 7.35 | 7.35 | 7.19 | 7.32 | 7.32 | qfq | 6,073,825 | 44,039,830 | -0.41% |
| 2026-06-15 | 7.30 | 7.44 | 7.28 | 7.35 | 7.35 | qfq | 5,844,434 | 42,975,758 | 0.96% |
| 2026-06-12 | 7.14 | 7.32 | 7.09 | 7.28 | 7.28 | qfq | 6,269,251 | 45,251,875 | 2.54% |
| 2026-06-11 | 7.18 | 7.29 | 7.05 | 7.10 | 7.10 | qfq | 5,027,530 | 35,807,669 | -1.93% |
| 2026-06-10 | 7.11 | 7.25 | 7.09 | 7.24 | 7.24 | qfq | 5,201,170 | 37,353,083 | 1.12% |
| 2026-06-09 | 7.22 | 7.30 | 7.08 | 7.16 | 7.16 | qfq | 5,347,273 | 38,232,260 | -0.83% |
| 2026-06-08 | 7.20 | 7.40 | 7.16 | 7.22 | 7.22 | qfq | 9,202,459 | 66,983,067 | -0.69% |
| 2026-06-05 | 7.20 | 7.57 | 7.20 | 7.27 | 7.27 | qfq | 10,420,210 | 77,225,584 | 0.83% |
| 2026-06-04 | 7.42 | 7.47 | 7.14 | 7.21 | 7.21 | qfq | 8,879,318 | 64,233,347 | -2.96% |
| 2026-06-03 | 7.63 | 7.63 | 7.38 | 7.43 | 7.43 | qfq | 9,925,263 | 73,955,271 | -2.75% |
| 2026-06-02 | 7.89 | 7.91 | 7.59 | 7.64 | 7.64 | qfq | 12,156,399 | 93,504,198 | -2.92% |
| 2026-06-01 | 7.75 | 7.87 | 7.59 | 7.87 | 7.87 | qfq | 9,302,601 | 72,197,181 | 0.77% |
| 2026-05-29 | 7.50 | 7.95 | 7.45 | 7.81 | 7.81 | qfq | 16,000,771 | 124,211,137 | 3.99% |
| 2026-05-28 | 7.65 | 7.70 | 7.48 | 7.51 | 7.51 | qfq | 7,628,174 | 57,711,606 | -2.85% |
| 2026-05-27 | 7.64 | 7.80 | 7.39 | 7.73 | 7.73 | qfq | 11,046,315 | 83,804,584 | 0.91% |
| 2026-05-26 | 7.62 | 7.75 | 7.58 | 7.66 | 7.66 | qfq | 5,779,909 | 44,318,678 | 0.39% |
| 2026-05-25 | 7.52 | 7.69 | 7.51 | 7.63 | 7.63 | qfq | 5,232,312 | 39,831,659 | 1.46% |
| 2026-05-22 | 7.59 | 7.63 | 7.45 | 7.52 | 7.52 | qfq | 5,803,573 | 43,610,063 | -1.96% |
| 2026-05-21 | 7.85 | 7.92 | 7.65 | 7.67 | 7.57 | qfq | 7,384,082 | 57,424,165 | -2.66% |
| 2026-05-20 | 7.92 | 7.93 | 7.72 | 7.88 | 7.78 | qfq | 6,251,700 | 48,812,222 | -0.38% |
| 2026-05-19 | 7.73 | 7.93 | 7.73 | 7.91 | 7.81 | qfq | 6,319,960 | 49,643,728 | 2.33% |
| 2026-05-18 | 7.80 | 7.81 | 7.68 | 7.73 | 7.63 | qfq | 5,605,284 | 43,290,771 | -1.02% |
| 2026-05-15 | 7.99 | 8.00 | 7.78 | 7.81 | 7.71 | qfq | 9,367,964 | 73,533,508 | -2.25% |
| 2026-05-14 | 8.05 | 8.16 | 7.94 | 7.99 | 7.89 | qfq | 8,687,225 | 69,670,886 | -0.75% |
| 2026-05-13 | 8.16 | 8.16 | 8.01 | 8.05 | 7.95 | qfq | 7,935,327 | 64,009,747 | -0.98% |
| 2026-05-12 | 8.30 | 8.31 | 8.12 | 8.13 | 8.03 | qfq | 9,157,612 | 74,965,269 | -2.17% |
| 2026-05-11 | 8.35 | 8.36 | 8.26 | 8.31 | 8.20 | qfq | 8,493,268 | 70,471,435 | -0.60% |
| 2026-05-08 | 8.34 | 8.38 | 8.29 | 8.36 | 8.25 | qfq | 5,718,659 | 47,636,839 | 0.12% |
| 2026-05-07 | 8.33 | 8.42 | 8.28 | 8.35 | 8.24 | qfq | 5,841,001 | 48,659,877 | 0.48% |
| 2026-05-06 | 8.38 | 8.40 | 8.30 | 8.31 | 8.20 | qfq | 6,690,210 | 55,749,943 | -0.84% |
| 2026-04-30 | 8.38 | 8.43 | 8.33 | 8.38 | 8.27 | qfq | 5,733,531 | 48,013,548 | -0.12% |
| 2026-04-29 | 8.18 | 8.40 | 8.16 | 8.39 | 8.28 | qfq | 7,032,832 | 58,597,622 | 2.07% |
| 2026-04-28 | 8.28 | 8.46 | 8.16 | 8.22 | 8.12 | qfq | 5,703,689 | 47,082,096 | -0.96% |
| 2026-04-27 | 8.21 | 8.30 | 8.12 | 8.30 | 8.19 | qfq | 5,620,018 | 46,177,326 | 0.85% |
| 2026-04-24 | 8.25 | 8.38 | 8.12 | 8.23 | 8.13 | qfq | 6,796,810 | 55,665,080 | -0.36% |
| 2026-04-23 | 8.30 | 8.36 | 8.18 | 8.26 | 8.15 | qfq | 6,388,363 | 52,731,183 | -0.24% |
| 2026-04-22 | 8.37 | 8.38 | 8.24 | 8.28 | 8.17 | qfq | 6,258,629 | 51,896,905 | -1.31% |
| 2026-04-21 | 8.46 | 8.53 | 8.33 | 8.39 | 8.28 | qfq | 5,889,303 | 49,534,493 | -0.83% |
| 2026-04-20 | 8.50 | 8.50 | 8.42 | 8.46 | 8.35 | qfq | 4,769,888 | 40,339,910 | -0.59% |
| 2026-04-17 | 8.58 | 8.60 | 8.45 | 8.51 | 8.40 | qfq | 5,334,685 | 45,457,004 | -1.05% |
| 2026-04-16 | 8.56 | 8.61 | 8.49 | 8.60 | 8.49 | qfq | 5,596,275 | 47,853,534 | 0.35% |
| 2026-04-15 | 8.60 | 8.62 | 8.51 | 8.57 | 8.46 | qfq | 3,619,000 | 30,965,622 | -0.12% |
| 2026-04-14 | 8.59 | 8.63 | 8.47 | 8.58 | 8.47 | qfq | 5,321,051 | 45,439,688 | 0.35% |
| 2026-04-13 | 8.50 | 8.57 | 8.48 | 8.55 | 8.44 | qfq | 3,530,203 | 30,058,041 | 0.00% |
| 2026-04-10 | 8.47 | 8.61 | 8.47 | 8.55 | 8.44 | qfq | 5,957,633 | 50,920,507 | 1.42% |
| 2026-04-09 | 8.53 | 8.57 | 8.40 | 8.43 | 8.32 | qfq | 4,054,189 | 34,283,770 | -1.63% |
| 2026-04-08 | 8.51 | 8.58 | 8.48 | 8.57 | 8.46 | qfq | 5,320,918 | 45,487,935 | 2.02% |
| 2026-04-07 | 8.30 | 8.41 | 8.23 | 8.40 | 8.29 | qfq | 4,197,348 | 34,983,378 | 1.20% |
| 2026-04-03 | 8.45 | 8.46 | 8.28 | 8.30 | 8.19 | qfq | 4,449,135 | 37,054,826 | -1.78% |
| 2026-04-02 | 8.60 | 8.60 | 8.40 | 8.45 | 8.34 | qfq | 5,522,401 | 46,809,347 | -1.74% |
| 2026-04-01 | 8.67 | 8.68 | 8.50 | 8.60 | 8.49 | qfq | 4,891,400 | 41,894,729 | 0.35% |
| 2026-03-31 | 8.64 | 8.74 | 8.54 | 8.57 | 8.46 | qfq | 7,275,704 | 62,999,565 | -1.04% |
| 2026-03-30 | 8.35 | 8.67 | 8.31 | 8.66 | 8.55 | qfq | 12,245,600 | 104,690,918 | 2.73% |
| 2026-03-27 | 8.40 | 8.51 | 8.36 | 8.43 | 8.32 | qfq | 6,898,214 | 58,193,775 | -0.35% |
| 2026-03-26 | 8.45 | 8.60 | 8.41 | 8.46 | 8.35 | qfq | 8,437,200 | 71,783,135 | 0.12% |
| 2026-03-25 | 8.33 | 8.46 | 8.30 | 8.45 | 8.34 | qfq | 6,788,671 | 56,861,983 | 1.20% |
| 2026-03-24 | 8.11 | 8.45 | 8.05 | 8.35 | 8.24 | qfq | 10,186,689 | 83,510,069 | 4.64% |
| 2026-03-23 | 8.50 | 8.50 | 7.91 | 7.98 | 7.88 | qfq | 12,602,805 | 102,948,359 | -6.88% |
| 2026-03-20 | 8.73 | 8.77 | 8.55 | 8.57 | 8.46 | qfq | 6,014,013 | 52,068,238 | -1.61% |
| 2026-03-19 | 8.86 | 8.89 | 8.70 | 8.71 | 8.60 | qfq | 6,711,065 | 58,861,786 | -2.35% |
| 2026-03-18 | 8.89 | 8.93 | 8.77 | 8.92 | 8.81 | qfq | 6,496,360 | 57,483,139 | 0.11% |
| 2026-03-17 | 9.06 | 9.10 | 8.91 | 8.91 | 8.80 | qfq | 7,105,029 | 64,048,576 | -1.22% |
| 2026-03-16 | 8.99 | 9.06 | 8.94 | 9.02 | 8.91 | qfq | 6,619,023 | 59,604,369 | 0.33% |
| 2026-03-13 | 9.02 | 9.09 | 8.98 | 8.99 | 8.88 | qfq | 7,060,699 | 63,851,831 | -0.77% |
| 2026-03-12 | 9.10 | 9.14 | 9.01 | 9.06 | 8.94 | qfq | 7,073,980 | 64,201,922 | -0.44% |
| 2026-03-11 | 9.13 | 9.15 | 9.05 | 9.10 | 8.98 | qfq | 5,960,305 | 54,104,705 | -0.33% |
| 2026-03-10 | 9.06 | 9.17 | 9.05 | 9.13 | 9.01 | qfq | 7,420,156 | 67,523,543 | 1.22% |
| 2026-03-09 | 8.95 | 9.09 | 8.91 | 9.02 | 8.91 | qfq | 8,900,318 | 79,891,709 | -1.31% |
| 2026-03-06 | 9.10 | 9.18 | 9.05 | 9.14 | 9.02 | qfq | 7,005,810 | 64,018,955 | 0.44% |
| 2026-03-05 | 9.11 | 9.22 | 9.04 | 9.10 | 8.98 | qfq | 7,213,202 | 65,844,528 | 1.34% |
| 2026-03-04 | 9.10 | 9.18 | 8.92 | 8.98 | 8.87 | qfq | 9,955,456 | 89,841,599 | -1.97% |
| 2026-03-03 | 9.36 | 9.42 | 9.13 | 9.16 | 9.04 | qfq | 12,870,701 | 119,437,415 | -2.35% |
| 2026-03-02 | 9.61 | 9.61 | 9.36 | 9.38 | 9.26 | qfq | 13,216,807 | 124,822,721 | -3.50% |
| 2026-02-27 | 9.66 | 9.73 | 9.65 | 9.72 | 9.60 | qfq | 5,237,893 | 50,837,851 | 0.10% |
| 2026-02-26 | 9.75 | 9.77 | 9.66 | 9.71 | 9.59 | qfq | 7,625,476 | 73,920,181 | -0.41% |
| 2026-02-25 | 9.64 | 9.76 | 9.60 | 9.75 | 9.63 | qfq | 8,894,359 | 86,332,677 | 1.35% |
| 2026-02-24 | 9.58 | 9.63 | 9.53 | 9.62 | 9.50 | qfq | 7,825,889 | 75,111,562 | 0.94% |
| 2026-02-13 | 9.69 | 9.70 | 9.53 | 9.53 | 9.41 | qfq | 9,592,490 | 92,159,802 | -1.04% |
| 2026-02-12 | 9.79 | 9.80 | 9.61 | 9.63 | 9.51 | qfq | 12,209,400 | 117,873,052 | -1.63% |
| 2026-02-11 | 9.75 | 9.92 | 9.69 | 9.79 | 9.67 | qfq | 15,870,165 | 155,567,187 | -2.00% |
| 2026-02-10 | 10.21 | 10.21 | 9.97 | 9.99 | 9.86 | qfq | 17,109,440 | 171,451,224 | -2.25% |
| 2026-02-09 | 10.18 | 10.23 | 10.10 | 10.22 | 10.09 | qfq | 11,966,900 | 121,716,988 | 0.79% |
| 2026-02-06 | 10.37 | 10.37 | 10.10 | 10.14 | 10.01 | qfq | 17,194,798 | 175,082,779 | -2.22% |
| 2026-02-05 | 10.25 | 10.44 | 10.20 | 10.37 | 10.24 | qfq | 14,110,600 | 145,770,187 | 0.58% |
| 2026-02-04 | 10.28 | 10.33 | 10.16 | 10.31 | 10.18 | qfq | 12,488,547 | 128,123,384 | 0.39% |
| 2026-02-03 | 10.20 | 10.31 | 10.13 | 10.27 | 10.14 | qfq | 11,224,182 | 114,832,696 | 1.68% |
| 2026-02-02 | 10.51 | 10.62 | 10.06 | 10.10 | 9.97 | qfq | 18,829,100 | 195,271,352 | -4.63% |
| 2026-01-30 | 10.60 | 10.70 | 10.39 | 10.59 | 10.46 | qfq | 17,932,373 | 188,865,846 | -0.09% |
| 2026-01-29 | 10.48 | 10.96 | 10.46 | 10.60 | 10.47 | qfq | 30,041,216 | 320,879,329 | 0.76% |
| 2026-01-28 | 10.36 | 10.59 | 10.30 | 10.52 | 10.39 | qfq | 15,516,754 | 162,463,206 | 1.84% |
| 2026-01-27 | 10.35 | 10.41 | 10.21 | 10.33 | 10.20 | qfq | 13,676,728 | 141,114,392 | -0.19% |
| 2026-01-26 | 10.74 | 10.80 | 10.20 | 10.35 | 10.22 | qfq | 31,027,712 | 325,125,761 | -4.43% |
| 2026-01-23 | 10.82 | 10.94 | 10.75 | 10.83 | 10.69 | qfq | 16,683,649 | 180,584,799 | 0.19% |
| 2026-01-22 | 10.80 | 11.02 | 10.77 | 10.81 | 10.67 | qfq | 20,924,555 | 227,596,091 | 0.56% |
| 2026-01-21 | 10.80 | 10.90 | 10.63 | 10.75 | 10.61 | qfq | 14,804,616 | 158,708,796 | -0.92% |
| 2026-01-20 | 10.96 | 10.99 | 10.80 | 10.85 | 10.71 | qfq | 18,758,600 | 203,779,285 | -1.36% |
| 2026-01-19 | 10.53 | 11.01 | 10.50 | 11.00 | 10.86 | qfq | 29,922,029 | 324,107,222 | 4.76% |
| 2026-01-16 | 10.71 | 10.82 | 10.48 | 10.50 | 10.37 | qfq | 18,489,895 | 195,677,227 | -2.05% |
| 2026-01-15 | 10.71 | 11.04 | 10.66 | 10.72 | 10.58 | qfq | 20,385,847 | 219,808,281 | 0.00% |
| 2026-01-14 | 10.80 | 11.03 | 10.60 | 10.72 | 10.58 | qfq | 36,742,950 | 397,967,255 | -1.20% |
| 2026-01-13 | 11.01 | 11.39 | 10.84 | 10.85 | 10.71 | qfq | 42,810,270 | 472,173,560 | -2.34% |
| 2026-01-12 | 10.99 | 11.18 | 10.66 | 11.11 | 10.97 | qfq | 70,147,018 | 761,988,811 | 0.09% |
| 2026-01-09 | 10.26 | 11.31 | 10.23 | 11.10 | 10.96 | qfq | 62,320,390 | 671,751,070 | 7.77% |
| 2026-01-08 | 10.26 | 10.35 | 10.20 | 10.30 | 10.17 | qfq | 19,115,663 | 196,189,075 | -0.77% |
| 2026-01-07 | 10.10 | 10.40 | 10.06 | 10.38 | 10.25 | qfq | 27,952,331 | 286,631,311 | 2.57% |
| 2026-01-06 | 9.98 | 10.13 | 9.94 | 10.12 | 9.99 | qfq | 19,251,443 | 193,535,169 | 1.20% |
| 2026-01-05 | 10.08 | 10.12 | 9.89 | 10.00 | 9.87 | qfq | 20,808,600 | 207,531,240 | -1.19% |
| 2025-12-31 | 9.98 | 10.36 | 9.92 | 10.12 | 9.99 | qfq | 21,928,781 | 221,986,557 | 1.71% |
| 2025-12-30 | 10.02 | 10.24 | 9.89 | 9.95 | 9.82 | qfq | 20,589,296 | 206,392,871 | -1.00% |
| 2025-12-29 | 10.30 | 10.34 | 10.05 | 10.05 | 9.92 | qfq | 17,248,978 | 175,050,210 | -2.24% |
| 2025-12-26 | 10.26 | 10.54 | 10.25 | 10.28 | 10.15 | qfq | 19,451,430 | 201,606,677 | -0.39% |
| 2025-12-25 | 10.27 | 10.40 | 10.21 | 10.32 | 10.19 | qfq | 19,141,224 | 197,459,904 | 0.68% |
| 2025-12-24 | 10.30 | 10.37 | 10.21 | 10.25 | 10.12 | qfq | 18,382,510 | 188,768,482 | -1.16% |
| 2025-12-23 | 10.50 | 10.55 | 10.16 | 10.37 | 10.24 | qfq | 27,238,425 | 280,640,223 | -0.86% |
| 2025-12-22 | 10.44 | 10.64 | 10.37 | 10.46 | 10.33 | qfq | 29,110,530 | 304,575,348 | -1.04% |
| 2025-12-19 | 10.04 | 10.78 | 9.93 | 10.57 | 10.44 | qfq | 55,832,152 | 581,787,663 | 5.07% |
| 2025-12-18 | 9.71 | 10.19 | 9.71 | 10.06 | 9.93 | qfq | 29,189,575 | 292,653,468 | 2.76% |
| 2025-12-17 | 9.86 | 9.97 | 9.69 | 9.79 | 9.67 | qfq | 18,433,657 | 181,069,384 | -0.51% |
| 2025-12-16 | 9.58 | 9.96 | 9.58 | 9.84 | 9.71 | qfq | 20,522,517 | 202,453,970 | 1.86% |
| 2025-12-15 | 9.49 | 9.75 | 9.45 | 9.66 | 9.54 | qfq | 12,580,707 | 121,184,450 | 1.68% |
| 2025-12-12 | 9.59 | 9.65 | 9.44 | 9.50 | 9.38 | qfq | 11,208,100 | 106,610,984 | -1.55% |
| 2025-12-11 | 9.98 | 10.00 | 9.64 | 9.65 | 9.53 | qfq | 15,910,468 | 154,552,278 | -2.72% |
| 2025-12-10 | 9.83 | 10.12 | 9.82 | 9.92 | 9.79 | qfq | 23,377,710 | 233,153,079 | 1.64% |
| 2025-12-09 | 9.75 | 9.83 | 9.58 | 9.76 | 9.64 | qfq | 15,069,130 | 146,725,946 | 0.10% |
| 2025-12-08 | 9.71 | 9.82 | 9.70 | 9.75 | 9.63 | qfq | 10,695,529 | 104,337,824 | 0.31% |
| 2025-12-05 | 9.62 | 9.74 | 9.55 | 9.72 | 9.60 | qfq | 7,625,002 | 73,609,188 | 1.04% |
| 2025-12-04 | 9.73 | 9.77 | 9.58 | 9.62 | 9.50 | qfq | 9,745,471 | 94,354,916 | -1.74% |
| 2025-12-03 | 9.91 | 9.95 | 9.72 | 9.79 | 9.67 | qfq | 14,370,719 | 140,893,115 | -1.71% |
| 2025-12-02 | 9.83 | 10.23 | 9.80 | 9.96 | 9.83 | qfq | 22,113,389 | 221,422,054 | 1.12% |
| 2025-12-01 | 10.30 | 10.38 | 9.82 | 9.85 | 9.72 | qfq | 31,777,277 | 316,497,256 | -3.15% |
| 2025-11-28 | 9.58 | 10.17 | 9.58 | 10.17 | 10.04 | qfq | 35,138,309 | 351,177,277 | 5.72% |
| 2025-11-27 | 9.62 | 9.75 | 9.51 | 9.62 | 9.50 | qfq | 13,099,100 | 125,816,020 | 0.21% |
| 2025-11-26 | 9.38 | 9.61 | 9.36 | 9.60 | 9.48 | qfq | 14,241,230 | 135,745,838 | 2.45% |
| 2025-11-25 | 9.33 | 9.39 | 9.27 | 9.37 | 9.25 | qfq | 7,558,500 | 70,703,006 | 0.75% |
| 2025-11-24 | 9.38 | 9.42 | 9.22 | 9.30 | 9.18 | qfq | 9,077,400 | 84,531,484 | -0.32% |
| 2025-11-21 | 9.68 | 9.69 | 9.32 | 9.33 | 9.21 | qfq | 15,732,900 | 148,819,673 | -4.21% |
| 2025-11-20 | 9.86 | 9.93 | 9.68 | 9.74 | 9.62 | qfq | 11,185,330 | 108,990,688 | -1.32% |
| 2025-11-19 | 9.94 | 10.04 | 9.84 | 9.87 | 9.74 | qfq | 8,295,000 | 82,145,347 | -0.60% |
| 2025-11-18 | 10.13 | 10.16 | 9.84 | 9.93 | 9.80 | qfq | 16,736,313 | 166,470,631 | -2.46% |
| 2025-11-17 | 10.16 | 10.24 | 10.07 | 10.18 | 10.05 | qfq | 11,034,507 | 111,954,723 | 0.20% |
| 2025-11-14 | 10.11 | 10.35 | 10.10 | 10.16 | 10.03 | qfq | 16,272,600 | 166,599,358 | -0.10% |
| 2025-11-13 | 10.12 | 10.18 | 10.04 | 10.17 | 10.04 | qfq | 14,807,372 | 149,721,174 | 0.20% |
| 2025-11-12 | 10.21 | 10.30 | 10.10 | 10.15 | 10.02 | qfq | 15,579,050 | 158,523,566 | -0.49% |
| 2025-11-11 | 10.23 | 10.30 | 10.09 | 10.20 | 10.07 | qfq | 19,060,006 | 194,342,096 | -0.39% |
| 2025-11-10 | 10.03 | 10.33 | 9.95 | 10.24 | 10.11 | qfq | 27,450,906 | 279,974,594 | 2.30% |
| 2025-11-07 | 9.95 | 10.15 | 9.91 | 10.01 | 9.88 | qfq | 13,429,957 | 134,619,587 | 0.70% |
| 2025-11-06 | 9.98 | 9.99 | 9.82 | 9.94 | 9.81 | qfq | 10,383,100 | 102,831,762 | -0.60% |
| 2025-11-05 | 9.75 | 10.19 | 9.72 | 10.00 | 9.87 | qfq | 19,704,861 | 196,613,459 | 2.04% |
| 2025-11-04 | 9.85 | 9.99 | 9.74 | 9.80 | 9.68 | qfq | 12,494,577 | 122,993,424 | -0.71% |
| 2025-11-03 | 9.98 | 9.98 | 9.78 | 9.87 | 9.74 | qfq | 12,542,173 | 123,511,509 | -1.20% |
| 2025-10-31 | 9.80 | 10.04 | 9.77 | 9.99 | 9.86 | qfq | 18,627,499 | 184,003,263 | 2.36% |
| 2025-10-30 | 9.90 | 9.92 | 9.75 | 9.76 | 9.64 | qfq | 12,433,750 | 122,120,082 | -1.21% |
| 2025-10-29 | 9.86 | 9.94 | 9.75 | 9.88 | 9.75 | qfq | 10,182,600 | 100,361,104 | -0.20% |
| 2025-10-28 | 9.90 | 9.95 | 9.81 | 9.90 | 9.77 | qfq | 13,581,524 | 134,073,186 | -0.30% |
| 2025-10-27 | 10.03 | 10.10 | 9.90 | 9.93 | 9.80 | qfq | 18,373,394 | 183,412,185 | -0.90% |
| 2025-10-24 | 10.06 | 10.21 | 9.98 | 10.02 | 9.89 | qfq | 13,299,099 | 133,987,840 | -1.38% |
| 2025-10-23 | 10.12 | 10.28 | 9.89 | 10.16 | 10.03 | qfq | 20,865,600 | 209,389,337 | -0.59% |
| 2025-10-22 | 10.20 | 10.40 | 10.08 | 10.22 | 10.09 | qfq | 27,168,524 | 277,860,897 | -2.76% |
| 2025-10-21 | 10.11 | 10.79 | 10.09 | 10.51 | 10.28 | qfq | 40,056,553 | 418,475,501 | 4.89% |
| 2025-10-20 | 9.85 | 10.10 | 9.83 | 10.02 | 9.80 | qfq | 16,222,510 | 162,205,638 | 1.73% |
| 2025-10-17 | 9.90 | 10.19 | 9.81 | 9.85 | 9.63 | qfq | 18,011,873 | 180,249,070 | -0.51% |
| 2025-10-16 | 9.94 | 10.10 | 9.86 | 9.90 | 9.68 | qfq | 13,360,201 | 133,169,530 | -0.90% |
| 2025-10-15 | 9.95 | 10.08 | 9.83 | 9.99 | 9.77 | qfq | 19,291,025 | 191,931,250 | 0.81% |
| 2025-10-14 | 9.70 | 9.94 | 9.70 | 9.91 | 9.69 | qfq | 19,681,366 | 193,886,575 | 1.85% |
| 2025-10-13 | 9.48 | 9.73 | 9.36 | 9.73 | 9.52 | qfq | 15,437,437 | 148,071,928 | 0.83% |
| 2025-10-10 | 9.65 | 9.76 | 9.61 | 9.65 | 9.44 | qfq | 12,238,200 | 118,669,844 | 0.42% |
| 2025-10-09 | 9.78 | 9.79 | 9.50 | 9.61 | 9.40 | qfq | 15,808,409 | 151,586,669 | -1.13% |
| 2025-09-30 | 9.84 | 9.88 | 9.71 | 9.72 | 9.51 | qfq | 12,023,590 | 117,595,187 | -1.22% |
| 2025-09-29 | 9.74 | 9.94 | 9.59 | 9.84 | 9.62 | qfq | 13,879,579 | 135,685,306 | 1.03% |
| 2025-09-26 | 9.81 | 9.93 | 9.70 | 9.74 | 9.53 | qfq | 14,776,667 | 144,726,364 | -1.12% |
| 2025-09-25 | 9.98 | 10.05 | 9.78 | 9.85 | 9.63 | qfq | 17,199,608 | 170,075,650 | -1.40% |
| 2025-09-24 | 9.97 | 10.05 | 9.88 | 9.99 | 9.77 | qfq | 14,579,700 | 145,448,549 | 0.10% |
| 2025-09-23 | 10.26 | 10.29 | 9.81 | 9.98 | 9.76 | qfq | 23,000,442 | 229,273,887 | -3.11% |
| 2025-09-22 | 10.33 | 10.40 | 10.14 | 10.30 | 10.07 | qfq | 14,556,622 | 149,032,016 | -1.25% |
| 2025-09-19 | 10.50 | 10.55 | 10.11 | 10.43 | 10.20 | qfq | 28,610,169 | 294,957,177 | -1.23% |
| 2025-09-18 | 10.83 | 10.95 | 10.45 | 10.56 | 10.33 | qfq | 25,077,580 | 268,574,647 | -3.12% |
| 2025-09-17 | 11.18 | 11.18 | 10.82 | 10.90 | 10.66 | qfq | 19,272,837 | 211,180,838 | -1.80% |
| 2025-09-16 | 11.02 | 11.24 | 10.98 | 11.10 | 10.86 | qfq | 19,218,800 | 213,187,037 | 0.09% |
| 2025-09-15 | 11.10 | 11.24 | 10.89 | 11.09 | 10.85 | qfq | 28,849,418 | 318,534,947 | 0.45% |
| 2025-09-12 | 10.53 | 11.50 | 10.53 | 11.04 | 10.80 | qfq | 51,524,454 | 572,885,875 | 4.35% |
| 2025-09-11 | 10.48 | 10.59 | 10.38 | 10.58 | 10.35 | qfq | 16,875,315 | 176,900,118 | 0.67% |
| 2025-09-10 | 10.42 | 10.64 | 10.38 | 10.51 | 10.28 | qfq | 16,131,378 | 169,804,201 | 0.86% |
| 2025-09-09 | 10.57 | 10.66 | 10.40 | 10.42 | 10.19 | qfq | 22,609,692 | 237,342,016 | -1.70% |
| 2025-09-08 | 10.65 | 10.91 | 10.46 | 10.60 | 10.37 | qfq | 31,109,380 | 331,911,966 | -3.72% |
| 2025-09-05 | 10.96 | 11.11 | 10.34 | 11.01 | 10.77 | qfq | 32,745,331 | 352,775,805 | 0.46% |
| 2025-09-04 | 10.71 | 11.19 | 10.68 | 10.96 | 10.72 | qfq | 32,506,055 | 355,302,346 | 2.24% |
| 2025-09-03 | 10.95 | 11.24 | 10.71 | 10.72 | 10.49 | qfq | 22,605,780 | 247,324,326 | -2.46% |
| 2025-09-02 | 11.01 | 11.41 | 10.94 | 10.99 | 10.75 | qfq | 32,471,036 | 363,040,078 | -0.99% |
| 2025-09-01 | 10.65 | 11.25 | 10.61 | 11.10 | 10.86 | qfq | 30,253,276 | 333,744,830 | 3.35% |
| 2025-08-29 | 10.90 | 11.16 | 10.74 | 10.74 | 10.51 | qfq | 26,527,178 | 289,756,140 | -1.47% |
| 2025-08-28 | 11.10 | 11.26 | 10.73 | 10.90 | 10.66 | qfq | 32,582,017 | 358,236,301 | -2.24% |
| 2025-08-27 | 11.35 | 11.47 | 11.14 | 11.15 | 10.91 | qfq | 35,165,698 | 397,004,946 | -3.21% |
| 2025-08-26 | 11.27 | 11.59 | 11.10 | 11.52 | 11.27 | qfq | 40,565,348 | 458,589,004 | 1.23% |
| 2025-08-25 | 11.28 | 11.52 | 11.15 | 11.38 | 11.13 | qfq | 36,691,094 | 416,186,784 | 0.98% |
| 2025-08-22 | 11.27 | 11.49 | 11.16 | 11.27 | 11.02 | qfq | 35,226,331 | 396,508,566 | -0.88% |
| 2025-08-21 | 11.85 | 12.03 | 11.22 | 11.37 | 11.12 | qfq | 60,390,963 | 698,185,364 | -5.33% |
| 2025-08-20 | 12.15 | 12.39 | 11.88 | 12.01 | 11.75 | qfq | 65,406,386 | 789,011,635 | -4.38% |
| 2025-08-19 | 12.11 | 12.67 | 11.88 | 12.56 | 12.29 | qfq | 95,475,054 | 1,168,888,035 | 3.97% |
| 2025-08-18 | 12.65 | 12.99 | 11.83 | 12.08 | 11.82 | qfq | 110,755,596 | 1,356,869,531 | -0.17% |
| 2025-08-15 | 10.93 | 12.10 | 10.82 | 12.10 | 11.84 | qfq | 106,247,724 | 1,243,661,552 | 10.00% |
| 2025-08-14 | 11.38 | 11.44 | 10.89 | 11.00 | 10.76 | qfq | 73,771,778 | 821,638,862 | -6.54% |
| 2025-08-13 | 11.61 | 12.08 | 11.11 | 11.77 | 11.51 | qfq | 117,134,812 | 1,367,771,793 | 7.19% |
| 2025-08-12 | 11.50 | 11.69 | 10.83 | 10.98 | 10.74 | qfq | 73,891,834 | 824,928,393 | -3.00% |
| 2025-08-11 | 11.69 | 11.69 | 10.52 | 11.32 | 11.07 | qfq | 131,566,333 | 1,451,251,262 | -3.08% |
| 2025-08-08 | 11.61 | 11.68 | 11.61 | 11.68 | 11.42 | qfq | 31,553,386 | 368,195,015 | 9.98% |
| 2025-08-07 | 9.94 | 10.89 | 9.94 | 10.62 | 10.39 | qfq | 86,072,759 | 912,420,636 | 7.27% |
| 2025-08-06 | 9.92 | 9.99 | 9.85 | 9.90 | 9.68 | qfq | 20,176,310 | 199,924,978 | -0.90% |
| 2025-08-05 | 9.43 | 10.27 | 9.38 | 9.99 | 9.77 | qfq | 41,275,073 | 407,242,380 | 5.94% |
| 2025-08-04 | 9.25 | 9.47 | 9.10 | 9.43 | 9.22 | qfq | 20,818,430 | 193,640,029 | 1.51% |
| 2025-08-01 | 9.37 | 9.45 | 9.26 | 9.29 | 9.09 | qfq | 13,229,500 | 123,402,117 | -1.06% |
| 2025-07-31 | 9.65 | 9.69 | 9.34 | 9.39 | 9.18 | qfq | 22,864,264 | 215,913,771 | -3.30% |
| 2025-07-30 | 9.61 | 9.87 | 9.56 | 9.71 | 9.50 | qfq | 39,708,995 | 386,060,903 | 1.57% |
| 2025-07-29 | 10.27 | 10.44 | 9.36 | 9.56 | 9.35 | qfq | 61,887,634 | 605,138,319 | -6.82% |
| 2025-07-28 | 9.98 | 10.33 | 9.94 | 10.26 | 10.04 | qfq | 26,564,334 | 270,059,636 | 2.70% |
| 2025-07-25 | 9.92 | 10.00 | 9.81 | 9.99 | 9.77 | qfq | 22,896,654 | 227,262,115 | 0.60% |
| 2025-07-24 | 9.58 | 10.00 | 9.55 | 9.93 | 9.71 | qfq | 33,506,011 | 330,501,631 | 3.76% |
| 2025-07-23 | 9.53 | 9.81 | 9.44 | 9.57 | 9.36 | qfq | 28,595,449 | 276,109,239 | 0.42% |
| 2025-07-22 | 9.41 | 9.60 | 9.33 | 9.53 | 9.32 | qfq | 27,697,842 | 263,089,661 | 0.85% |
| 2025-07-21 | 8.95 | 9.55 | 8.95 | 9.45 | 9.24 | qfq | 36,323,390 | 338,329,276 | 5.23% |
| 2025-07-18 | 8.98 | 9.01 | 8.88 | 8.98 | 8.78 | qfq | 9,572,939 | 85,715,821 | 0.45% |
| 2025-07-17 | 8.97 | 9.11 | 8.91 | 8.94 | 8.74 | qfq | 13,882,700 | 124,859,805 | -0.11% |
| 2025-07-16 | 8.76 | 9.03 | 8.76 | 8.95 | 8.75 | qfq | 16,825,072 | 149,990,693 | 2.29% |
| 2025-07-15 | 8.90 | 8.90 | 8.71 | 8.75 | 8.56 | qfq | 9,392,210 | 82,397,916 | -1.57% |
| 2025-07-14 | 8.89 | 8.93 | 8.85 | 8.89 | 8.70 | qfq | 7,297,576 | 64,813,052 | 0.00% |
| 2025-07-11 | 8.90 | 8.91 | 8.83 | 8.89 | 8.70 | qfq | 10,111,780 | 89,813,686 | 0.11% |
| 2025-07-10 | 8.77 | 8.88 | 8.76 | 8.88 | 8.69 | qfq | 9,766,851 | 86,386,125 | 1.02% |
| 2025-07-09 | 8.74 | 8.83 | 8.74 | 8.79 | 8.60 | qfq | 10,255,009 | 90,185,896 | 0.46% |
| 2025-07-08 | 8.71 | 8.75 | 8.70 | 8.75 | 8.56 | qfq | 6,646,831 | 58,033,057 | 0.34% |
| 2025-07-07 | 8.67 | 8.73 | 8.62 | 8.72 | 8.53 | qfq | 7,483,670 | 65,075,402 | 0.58% |
| 2025-07-04 | 8.68 | 8.70 | 8.63 | 8.67 | 8.48 | qfq | 5,977,247 | 51,818,083 | 0.00% |
| 2025-07-03 | 8.67 | 8.70 | 8.64 | 8.67 | 8.48 | qfq | 6,277,100 | 54,371,307 | -0.12% |
| 2025-07-02 | 8.65 | 8.69 | 8.63 | 8.68 | 8.49 | qfq | 6,999,501 | 60,647,156 | 0.23% |
| 2025-07-01 | 8.66 | 8.68 | 8.61 | 8.66 | 8.47 | qfq | 5,739,499 | 49,611,488 | 0.00% |
| 2025-06-30 | 8.64 | 8.69 | 8.60 | 8.66 | 8.47 | qfq | 6,575,600 | 56,836,174 | 0.23% |
| 2025-06-27 | 8.65 | 8.68 | 8.60 | 8.64 | 8.45 | qfq | 7,213,625 | 62,375,201 | -0.12% |
| 2025-06-26 | 8.62 | 8.71 | 8.58 | 8.65 | 8.46 | qfq | 8,414,300 | 72,798,713 | 0.35% |
| 2025-06-25 | 8.63 | 8.70 | 8.51 | 8.62 | 8.43 | qfq | 10,927,241 | 93,950,610 | 0.94% |
| 2025-06-24 | 8.41 | 8.55 | 8.41 | 8.54 | 8.35 | qfq | 7,749,252 | 65,936,511 | 1.67% |
| 2025-06-23 | 8.31 | 8.42 | 8.30 | 8.40 | 8.22 | qfq | 5,518,439 | 46,169,015 | 0.48% |
| 2025-06-20 | 8.36 | 8.42 | 8.36 | 8.36 | 8.18 | qfq | 4,695,100 | 39,354,591 | -0.12% |
| 2025-06-19 | 8.47 | 8.48 | 8.35 | 8.37 | 8.19 | qfq | 7,296,798 | 61,356,517 | -1.30% |
| 2025-06-18 | 8.50 | 8.52 | 8.44 | 8.48 | 8.29 | qfq | 6,001,800 | 50,842,434 | -0.82% |
| 2025-06-17 | 8.64 | 8.67 | 8.52 | 8.55 | 8.36 | qfq | 7,286,682 | 62,533,374 | 0.12% |
| 2025-06-16 | 8.45 | 8.58 | 8.43 | 8.54 | 8.35 | qfq | 5,775,100 | 49,234,060 | 0.12% |
| 2025-06-13 | 8.74 | 8.75 | 8.53 | 8.53 | 8.34 | qfq | 14,066,205 | 120,964,882 | -2.85% |
| 2025-06-12 | 8.84 | 8.87 | 8.76 | 8.78 | 8.59 | qfq | 9,746,782 | 85,831,206 | -1.01% |
| 2025-06-11 | 8.81 | 8.94 | 8.77 | 8.87 | 8.68 | qfq | 10,103,519 | 89,550,218 | -1.11% |
| 2025-06-10 | 9.09 | 9.14 | 8.89 | 8.97 | 8.58 | qfq | 13,761,600 | 124,062,073 | -1.32% |
| 2025-06-09 | 9.08 | 9.10 | 9.03 | 9.09 | 8.70 | qfq | 6,295,472 | 57,143,896 | 0.11% |
| 2025-06-06 | 9.12 | 9.15 | 9.08 | 9.08 | 8.69 | qfq | 6,486,174 | 59,072,831 | -0.44% |
| 2025-06-05 | 9.19 | 9.24 | 9.09 | 9.12 | 8.73 | qfq | 9,178,775 | 83,966,941 | -0.76% |
| 2025-06-04 | 9.04 | 9.19 | 9.03 | 9.19 | 8.79 | qfq | 11,696,001 | 106,697,101 | 1.32% |
| 2025-06-03 | 8.98 | 9.15 | 8.91 | 9.07 | 8.68 | qfq | 10,240,700 | 92,643,654 | 0.00% |
| 2025-05-30 | 9.06 | 9.25 | 9.02 | 9.07 | 8.68 | qfq | 13,076,767 | 118,982,629 | -0.33% |
| 2025-05-29 | 9.05 | 9.14 | 8.97 | 9.10 | 8.71 | qfq | 9,691,339 | 88,048,767 | 0.22% |
| 2025-05-28 | 9.08 | 9.17 | 9.06 | 9.08 | 8.69 | qfq | 9,039,467 | 82,381,046 | -0.22% |
| 2025-05-27 | 9.05 | 9.11 | 9.02 | 9.10 | 8.71 | qfq | 7,182,371 | 65,205,428 | 0.55% |
| 2025-05-26 | 9.00 | 9.07 | 8.96 | 9.05 | 8.66 | qfq | 7,114,415 | 64,112,962 | 0.44% |
| 2025-05-23 | 9.16 | 9.18 | 8.99 | 9.01 | 8.62 | qfq | 13,508,493 | 122,625,801 | -1.74% |
| 2025-05-22 | 9.31 | 9.40 | 9.15 | 9.17 | 8.77 | qfq | 12,064,600 | 111,604,164 | -2.03% |
| 2025-05-21 | 9.36 | 9.37 | 9.22 | 9.36 | 8.96 | qfq | 15,042,800 | 139,873,189 | 0.11% |
| 2025-05-20 | 9.34 | 9.40 | 9.32 | 9.35 | 8.95 | qfq | 15,944,215 | 149,227,607 | 0.00% |
| 2025-05-19 | 9.25 | 9.39 | 9.23 | 9.35 | 8.95 | qfq | 13,454,826 | 125,432,853 | 0.32% |
| 2025-05-16 | 9.15 | 9.46 | 9.10 | 9.32 | 8.92 | qfq | 19,765,134 | 182,511,154 | 1.86% |
| 2025-05-15 | 9.21 | 9.27 | 9.14 | 9.15 | 8.76 | qfq | 11,607,100 | 106,769,423 | -0.97% |
| 2025-05-14 | 9.20 | 9.25 | 9.10 | 9.24 | 8.84 | qfq | 12,597,678 | 115,680,684 | 0.54% |
| 2025-05-13 | 9.25 | 9.32 | 9.16 | 9.19 | 8.79 | qfq | 10,207,478 | 94,016,255 | -0.22% |
| 2025-05-12 | 9.27 | 9.30 | 9.17 | 9.21 | 8.81 | qfq | 14,528,023 | 133,789,978 | -0.43% |
| 2025-05-09 | 9.46 | 9.46 | 9.24 | 9.25 | 8.85 | qfq | 14,921,700 | 138,680,721 | -2.43% |
| 2025-05-08 | 9.32 | 9.52 | 9.23 | 9.48 | 9.07 | qfq | 22,910,310 | 216,447,382 | 0.96% |
| 2025-05-07 | 9.43 | 9.54 | 9.32 | 9.39 | 8.98 | qfq | 19,562,772 | 184,493,858 | 0.21% |
| 2025-05-06 | 9.36 | 9.38 | 9.25 | 9.37 | 8.97 | qfq | 19,546,124 | 182,038,394 | 0.64% |
| 2025-04-30 | 9.27 | 9.48 | 9.27 | 9.31 | 8.91 | qfq | 20,581,797 | 192,869,369 | 0.98% |
| 2025-04-29 | 9.15 | 9.28 | 9.11 | 9.22 | 8.82 | qfq | 15,581,337 | 143,116,401 | 0.33% |
| 2025-04-28 | 9.51 | 9.55 | 9.19 | 9.19 | 8.79 | qfq | 19,910,509 | 185,523,172 | -2.34% |
| 2025-04-25 | 9.39 | 9.53 | 9.32 | 9.41 | 9.00 | qfq | 18,404,944 | 173,584,029 | -0.42% |
| 2025-04-24 | 9.50 | 9.74 | 9.38 | 9.45 | 9.04 | qfq | 26,478,759 | 251,819,110 | -0.94% |
| 2025-04-23 | 9.91 | 9.92 | 9.52 | 9.54 | 9.13 | qfq | 42,549,646 | 410,379,331 | -4.31% |
| 2025-04-22 | 10.04 | 10.17 | 9.90 | 9.97 | 9.54 | qfq | 29,905,309 | 299,441,958 | -1.58% |
| 2025-04-21 | 9.90 | 10.17 | 9.82 | 10.13 | 9.69 | qfq | 35,118,974 | 352,862,814 | 0.30% |
| 2025-04-18 | 10.10 | 10.44 | 9.77 | 10.10 | 9.66 | qfq | 53,052,008 | 536,810,974 | -0.49% |
| 2025-04-17 | 9.88 | 10.40 | 9.76 | 10.15 | 9.71 | qfq | 59,022,487 | 597,515,842 | 1.30% |
| 2025-04-16 | 9.61 | 10.05 | 9.40 | 10.02 | 9.59 | qfq | 58,294,934 | 569,764,045 | 3.41% |
| 2025-04-15 | 10.26 | 10.32 | 9.63 | 9.69 | 9.27 | qfq | 61,269,195 | 605,370,580 | -5.28% |
| 2025-04-14 | 10.30 | 10.71 | 10.23 | 10.23 | 9.79 | qfq | 66,321,723 | 694,690,908 | 0.00% |
| 2025-04-11 | 10.48 | 10.58 | 10.10 | 10.23 | 9.79 | qfq | 69,391,828 | 717,625,482 | -4.93% |
| 2025-04-10 | 10.10 | 11.25 | 9.96 | 10.76 | 10.30 | qfq | 97,992,133 | 1,043,247,865 | 4.98% |
| 2025-04-09 | 10.06 | 11.10 | 9.55 | 10.25 | 9.81 | qfq | 99,902,882 | 1,020,930,899 | 1.59% |
| 2025-04-08 | 9.11 | 10.09 | 9.07 | 10.09 | 9.65 | qfq | 72,652,811 | 705,502,281 | 10.03% |
| 2025-04-07 | 9.03 | 9.75 | 8.71 | 9.17 | 8.77 | qfq | 62,065,274 | 575,278,904 | -1.93% |
| 2025-04-03 | 9.03 | 9.40 | 9.02 | 9.35 | 8.95 | qfq | 35,036,860 | 325,399,973 | 2.75% |
| 2025-04-02 | 9.12 | 9.24 | 8.97 | 9.10 | 8.71 | qfq | 25,288,429 | 230,053,677 | -1.09% |
| 2025-04-01 | 9.13 | 9.48 | 9.06 | 9.20 | 8.80 | qfq | 38,093,963 | 352,755,660 | -0.86% |
| 2025-03-31 | 8.79 | 9.39 | 8.72 | 9.28 | 8.88 | qfq | 45,296,431 | 414,891,021 | 6.42% |
| 2025-03-28 | 9.05 | 9.13 | 8.71 | 8.72 | 8.34 | qfq | 34,368,445 | 304,299,409 | -5.63% |
| 2025-03-27 | 9.00 | 9.40 | 8.99 | 9.24 | 8.84 | qfq | 50,297,324 | 464,723,350 | 2.44% |
| 2025-03-26 | 8.69 | 9.30 | 8.64 | 9.02 | 8.63 | qfq | 54,349,772 | 488,711,111 | 6.75% |
| 2025-03-25 | 8.43 | 8.50 | 8.39 | 8.45 | 8.09 | qfq | 8,242,181 | 69,598,446 | 0.00% |
| 2025-03-24 | 8.48 | 8.53 | 8.32 | 8.45 | 8.09 | qfq | 11,634,078 | 98,089,144 | -0.12% |
| 2025-03-21 | 8.58 | 8.63 | 8.42 | 8.46 | 8.10 | qfq | 11,818,656 | 100,760,224 | -1.86% |
| 2025-03-20 | 8.62 | 8.69 | 8.60 | 8.62 | 8.25 | qfq | 12,135,230 | 104,879,961 | 0.00% |
| 2025-03-19 | 8.68 | 8.72 | 8.60 | 8.62 | 8.25 | qfq | 8,804,200 | 76,143,996 | -1.03% |
| 2025-03-18 | 8.78 | 8.84 | 8.66 | 8.71 | 8.33 | qfq | 13,426,500 | 117,070,765 | -0.91% |
| 2025-03-17 | 8.95 | 8.99 | 8.78 | 8.79 | 8.41 | qfq | 18,028,662 | 160,061,601 | -0.68% |
| 2025-03-14 | 8.56 | 8.95 | 8.53 | 8.85 | 8.47 | qfq | 27,126,656 | 237,587,590 | 3.63% |
| 2025-03-13 | 8.52 | 8.55 | 8.41 | 8.54 | 8.17 | qfq | 11,190,375 | 95,035,635 | 0.12% |
| 2025-03-12 | 8.51 | 8.62 | 8.44 | 8.53 | 8.16 | qfq | 12,035,462 | 102,517,454 | 0.00% |
| 2025-03-11 | 8.40 | 8.56 | 8.35 | 8.53 | 8.16 | qfq | 9,809,943 | 83,000,265 | 0.59% |
| 2025-03-10 | 8.42 | 8.54 | 8.42 | 8.48 | 8.11 | qfq | 8,578,174 | 72,689,626 | 0.24% |
| 2025-03-07 | 8.53 | 8.62 | 8.44 | 8.46 | 8.10 | qfq | 11,180,252 | 95,256,648 | -1.51% |
| 2025-03-06 | 8.49 | 8.59 | 8.40 | 8.59 | 8.22 | qfq | 17,251,493 | 146,878,313 | 1.30% |
| 2025-03-05 | 8.46 | 8.53 | 8.28 | 8.48 | 8.11 | qfq | 14,857,693 | 124,727,286 | 0.00% |
| 2025-03-04 | 8.50 | 8.53 | 8.39 | 8.48 | 8.11 | qfq | 13,440,417 | 113,577,995 | -1.05% |
| 2025-03-03 | 8.61 | 8.70 | 8.51 | 8.57 | 8.20 | qfq | 18,560,130 | 159,639,272 | -0.58% |
| 2025-02-28 | 8.86 | 8.98 | 8.59 | 8.62 | 8.25 | qfq | 29,062,783 | 255,204,453 | -2.38% |
| 2025-02-27 | 8.40 | 8.93 | 8.37 | 8.83 | 8.45 | qfq | 36,813,208 | 318,639,967 | 4.87% |
| 2025-02-26 | 8.36 | 8.42 | 8.32 | 8.42 | 8.06 | qfq | 11,153,749 | 93,415,180 | 1.45% |
| 2025-02-25 | 8.32 | 8.45 | 8.26 | 8.30 | 7.94 | qfq | 12,220,963 | 102,215,722 | -1.31% |
| 2025-02-24 | 8.41 | 8.50 | 8.33 | 8.41 | 8.05 | qfq | 11,509,540 | 96,950,331 | 0.00% |
| 2025-02-21 | 8.43 | 8.49 | 8.29 | 8.41 | 8.05 | qfq | 12,729,792 | 106,593,543 | -0.71% |
| 2025-02-20 | 8.38 | 8.53 | 8.35 | 8.47 | 8.10 | qfq | 13,066,228 | 110,533,912 | 1.07% |
| 2025-02-19 | 8.30 | 8.38 | 8.27 | 8.38 | 8.02 | qfq | 11,991,828 | 99,685,574 | 1.09% |
| 2025-02-18 | 8.60 | 8.65 | 8.28 | 8.29 | 7.93 | qfq | 21,849,366 | 184,231,616 | -5.15% |
| 2025-02-17 | 8.58 | 9.08 | 8.46 | 8.74 | 8.36 | qfq | 25,614,430 | 223,304,281 | 1.75% |
| 2025-02-14 | 8.76 | 8.80 | 8.56 | 8.59 | 8.22 | qfq | 16,327,500 | 141,070,210 | -1.83% |
| 2025-02-13 | 8.63 | 8.88 | 8.57 | 8.75 | 8.37 | qfq | 20,855,000 | 182,568,166 | 1.16% |
| 2025-02-12 | 8.57 | 8.65 | 8.50 | 8.65 | 8.28 | qfq | 13,091,400 | 112,240,039 | 0.93% |
| 2025-02-11 | 8.66 | 8.70 | 8.53 | 8.57 | 8.20 | qfq | 13,028,207 | 111,934,265 | -0.35% |
| 2025-02-10 | 8.33 | 8.63 | 8.31 | 8.60 | 8.23 | qfq | 21,471,030 | 182,324,997 | 3.49% |
| 2025-02-07 | 8.22 | 8.42 | 8.17 | 8.31 | 7.95 | qfq | 17,427,548 | 144,375,878 | 0.85% |
| 2025-02-06 | 8.11 | 8.24 | 8.01 | 8.24 | 7.88 | qfq | 15,784,649 | 128,269,119 | 1.48% |
| 2025-02-05 | 8.39 | 8.43 | 8.10 | 8.12 | 7.77 | qfq | 18,322,000 | 149,893,143 | -3.10% |
| 2025-01-27 | 8.51 | 8.55 | 8.35 | 8.38 | 8.02 | qfq | 13,125,200 | 110,642,052 | -0.95% |
| 2025-01-24 | 8.38 | 8.55 | 8.28 | 8.46 | 8.10 | qfq | 17,361,401 | 146,576,042 | 0.71% |
| 2025-01-23 | 8.66 | 8.79 | 8.35 | 8.40 | 8.04 | qfq | 21,016,160 | 180,291,483 | -1.87% |
| 2025-01-22 | 8.66 | 8.80 | 8.51 | 8.56 | 8.19 | qfq | 18,951,445 | 164,165,419 | -1.83% |
| 2025-01-21 | 8.67 | 8.78 | 8.58 | 8.72 | 8.34 | qfq | 20,154,809 | 174,971,830 | 1.28% |
| 2025-01-20 | 8.63 | 8.80 | 8.51 | 8.61 | 8.24 | qfq | 20,516,140 | 178,081,222 | 0.12% |
| 2025-01-17 | 8.83 | 8.83 | 8.58 | 8.60 | 8.23 | qfq | 23,841,568 | 206,791,144 | -4.02% |
| 2025-01-16 | 8.70 | 9.11 | 8.66 | 8.96 | 8.57 | qfq | 33,089,256 | 294,409,091 | 3.23% |
| 2025-01-15 | 8.54 | 8.82 | 8.54 | 8.68 | 8.31 | qfq | 18,350,211 | 159,132,198 | 0.12% |
| 2025-01-14 | 8.36 | 8.75 | 8.35 | 8.67 | 8.30 | qfq | 25,007,530 | 213,780,588 | 4.96% |
| 2025-01-13 | 8.10 | 8.44 | 7.95 | 8.26 | 7.90 | qfq | 21,883,230 | 179,684,179 | 1.10% |
| 2025-01-10 | 8.65 | 8.73 | 8.17 | 8.17 | 7.82 | qfq | 26,965,953 | 225,917,404 | -5.88% |
| 2025-01-09 | 8.80 | 8.92 | 8.67 | 8.68 | 8.31 | qfq | 23,866,213 | 208,711,550 | -2.58% |
| 2025-01-08 | 8.70 | 8.98 | 8.64 | 8.91 | 8.53 | qfq | 32,561,404 | 287,754,038 | -0.22% |
| 2025-01-07 | 8.81 | 8.96 | 8.58 | 8.93 | 8.54 | qfq | 38,406,769 | 336,848,477 | 0.11% |
| 2025-01-06 | 9.27 | 9.41 | 8.92 | 8.92 | 8.54 | qfq | 38,843,244 | 352,303,968 | -9.99% |
| 2025-01-03 | 10.67 | 10.67 | 9.91 | 9.91 | 9.48 | qfq | 41,578,500 | 417,819,379 | -9.99% |
| 2025-01-02 | 10.41 | 11.43 | 10.41 | 11.01 | 10.54 | qfq | 85,885,449 | 939,414,799 | 5.26% |
| 2024-12-31 | 10.89 | 11.80 | 10.31 | 10.46 | 10.01 | qfq | 71,371,281 | 788,083,069 | -5.77% |
| 2024-12-30 | 11.00 | 11.40 | 10.62 | 11.10 | 10.62 | qfq | 77,312,766 | 849,058,628 | 0.09% |
| 2024-12-27 | 10.30 | 11.09 | 10.30 | 11.09 | 10.61 | qfq | 55,368,208 | 599,319,883 | 10.02% |
| 2024-12-26 | 9.70 | 10.10 | 9.70 | 10.08 | 9.65 | qfq | 37,248,975 | 369,452,053 | 1.61% |
| 2024-12-25 | 9.70 | 10.19 | 9.40 | 9.92 | 9.49 | qfq | 41,064,525 | 402,009,228 | 1.22% |
| 2024-12-24 | 9.37 | 9.84 | 9.26 | 9.80 | 9.38 | qfq | 36,472,469 | 350,008,735 | 4.48% |
| 2024-12-23 | 9.56 | 9.67 | 9.23 | 9.38 | 8.98 | qfq | 35,095,473 | 331,776,729 | -3.10% |
| 2024-12-20 | 9.79 | 10.00 | 9.57 | 9.68 | 9.26 | qfq | 36,467,764 | 355,436,765 | 0.00% |
| 2024-12-19 | 9.88 | 10.11 | 9.68 | 9.68 | 9.26 | qfq | 45,540,705 | 447,404,862 | -6.56% |
| 2024-12-18 | 10.30 | 10.54 | 9.94 | 10.36 | 9.91 | qfq | 70,906,313 | 717,738,316 | -2.54% |
| 2024-12-17 | 11.57 | 11.57 | 10.63 | 10.63 | 10.17 | qfq | 88,153,857 | 956,243,857 | -9.99% |
| 2024-12-16 | 11.80 | 11.81 | 11.38 | 11.81 | 11.30 | qfq | 91,917,161 | 1,080,485,166 | 9.96% |
| 2024-12-13 | 10.52 | 11.24 | 10.34 | 10.74 | 10.28 | qfq | 85,721,741 | 926,656,034 | 2.48% |
| 2024-12-12 | 9.53 | 10.48 | 9.45 | 10.48 | 10.03 | qfq | 58,672,098 | 594,060,585 | 9.97% |
| 2024-12-11 | 9.13 | 9.53 | 9.10 | 9.53 | 9.12 | qfq | 25,791,586 | 242,367,474 | 4.96% |
| 2024-12-10 | 9.24 | 9.41 | 9.07 | 9.08 | 8.69 | qfq | 17,131,358 | 158,040,182 | 1.23% |
| 2024-12-09 | 9.16 | 9.22 | 8.87 | 8.97 | 8.58 | qfq | 10,491,336 | 94,540,661 | -1.97% |
| 2024-12-06 | 9.05 | 9.16 | 9.00 | 9.15 | 8.76 | qfq | 11,636,150 | 105,862,308 | 1.33% |
| 2024-12-05 | 9.22 | 9.22 | 8.91 | 9.03 | 8.64 | qfq | 15,781,575 | 142,258,645 | -2.06% |
| 2024-12-04 | 9.09 | 9.49 | 9.00 | 9.22 | 8.82 | qfq | 28,814,071 | 267,991,543 | 0.55% |
| 2024-12-03 | 9.06 | 9.40 | 8.97 | 9.17 | 8.77 | qfq | 26,533,227 | 244,579,968 | 1.33% |
| 2024-12-02 | 9.00 | 9.20 | 8.98 | 9.05 | 8.66 | qfq | 23,345,900 | 212,087,965 | 0.33% |
| 2024-11-29 | 8.73 | 9.05 | 8.73 | 9.02 | 8.63 | qfq | 21,062,060 | 187,850,099 | 3.09% |
| 2024-11-28 | 8.53 | 8.83 | 8.52 | 8.75 | 8.37 | qfq | 14,899,059 | 130,286,005 | 2.34% |
| 2024-11-27 | 8.41 | 8.55 | 8.20 | 8.55 | 8.18 | qfq | 9,023,147 | 75,634,993 | 1.54% |
| 2024-11-26 | 8.41 | 8.54 | 8.38 | 8.42 | 8.06 | qfq | 6,398,352 | 54,104,897 | -0.12% |
| 2024-11-25 | 8.39 | 8.47 | 8.30 | 8.43 | 8.07 | qfq | 6,541,055 | 54,976,101 | 0.84% |
| 2024-11-22 | 8.58 | 8.78 | 8.36 | 8.36 | 8.00 | qfq | 12,160,094 | 104,177,021 | -2.90% |
| 2024-11-21 | 8.59 | 8.66 | 8.54 | 8.61 | 8.24 | qfq | 6,770,300 | 58,194,581 | -0.92% |
| 2024-11-20 | 8.54 | 8.71 | 8.47 | 8.69 | 8.32 | qfq | 11,554,982 | 99,240,084 | 1.88% |
| 2024-11-19 | 8.51 | 8.61 | 8.37 | 8.53 | 8.16 | qfq | 12,344,496 | 104,875,640 | -0.23% |
| 2024-11-18 | 8.59 | 8.97 | 8.51 | 8.55 | 8.18 | qfq | 26,047,390 | 227,828,004 | 2.03% |
| 2024-11-15 | 8.55 | 8.62 | 8.35 | 8.38 | 8.02 | qfq | 8,470,775 | 71,918,528 | -2.44% |
| 2024-11-14 | 8.70 | 8.89 | 8.58 | 8.59 | 8.22 | qfq | 11,055,278 | 96,034,224 | -2.83% |
| 2024-11-13 | 8.78 | 8.86 | 8.55 | 8.84 | 8.46 | qfq | 11,791,899 | 102,506,160 | 0.68% |
| 2024-11-12 | 8.84 | 8.95 | 8.67 | 8.78 | 8.40 | qfq | 13,035,676 | 115,279,205 | -0.68% |
| 2024-11-11 | 8.80 | 8.87 | 8.59 | 8.84 | 8.46 | qfq | 14,211,462 | 124,000,420 | -0.34% |
| 2024-11-08 | 9.09 | 9.14 | 8.80 | 8.87 | 8.49 | qfq | 20,452,561 | 181,872,225 | -2.42% |
| 2024-11-07 | 8.40 | 9.14 | 8.38 | 9.09 | 8.70 | qfq | 36,268,554 | 322,627,170 | 7.19% |
| 2024-11-06 | 8.49 | 8.55 | 8.33 | 8.48 | 8.11 | qfq | 14,454,179 | 122,129,997 | -0.24% |
| 2024-11-05 | 8.44 | 8.54 | 8.39 | 8.50 | 8.13 | qfq | 12,632,713 | 107,311,003 | 1.19% |
| 2024-11-04 | 8.31 | 8.43 | 8.20 | 8.40 | 8.04 | qfq | 8,887,145 | 73,908,873 | 1.33% |
| 2024-11-01 | 8.31 | 8.52 | 8.17 | 8.29 | 7.93 | qfq | 12,175,291 | 101,443,779 | -0.84% |
| 2024-10-31 | 8.40 | 8.44 | 8.30 | 8.36 | 8.00 | qfq | 9,054,518 | 75,692,575 | 0.00% |
| 2024-10-30 | 8.23 | 8.43 | 8.19 | 8.36 | 8.00 | qfq | 10,696,842 | 89,240,412 | 1.46% |
| 2024-10-29 | 8.40 | 8.42 | 8.22 | 8.24 | 7.88 | qfq | 14,390,571 | 119,660,109 | -3.06% |
| 2024-10-28 | 8.28 | 8.51 | 8.26 | 8.50 | 8.13 | qfq | 12,958,482 | 108,950,197 | 3.03% |
| 2024-10-25 | 8.18 | 8.27 | 8.16 | 8.25 | 7.89 | qfq | 7,546,111 | 62,062,871 | 1.10% |
| 2024-10-24 | 8.09 | 8.18 | 8.07 | 8.16 | 7.81 | qfq | 5,378,847 | 43,715,553 | 0.62% |
| 2024-10-23 | 8.15 | 8.23 | 8.09 | 8.11 | 7.76 | qfq | 6,195,167 | 50,530,605 | -0.12% |
| 2024-10-22 | 8.02 | 8.13 | 8.00 | 8.12 | 7.77 | qfq | 7,608,413 | 61,515,111 | 1.00% |
| 2024-10-21 | 8.00 | 8.07 | 7.93 | 8.04 | 7.69 | qfq | 9,811,290 | 78,423,055 | 0.12% |
| 2024-10-18 | 7.98 | 8.13 | 7.89 | 8.03 | 7.68 | qfq | 11,578,406 | 92,503,004 | 0.63% |
| 2024-10-17 | 8.30 | 8.33 | 7.96 | 7.98 | 7.64 | qfq | 9,950,835 | 80,727,728 | -3.27% |
| 2024-10-16 | 8.04 | 8.31 | 7.97 | 8.25 | 7.89 | qfq | 9,323,673 | 75,900,004 | 1.98% |
| 2024-10-15 | 8.15 | 8.34 | 8.07 | 8.09 | 7.74 | qfq | 9,385,114 | 76,915,635 | -2.06% |
| 2024-10-14 | 8.25 | 8.36 | 8.07 | 8.26 | 7.90 | qfq | 10,534,503 | 86,419,060 | 0.00% |
| 2024-10-11 | 8.30 | 8.60 | 8.16 | 8.26 | 7.90 | qfq | 11,505,050 | 96,402,421 | -1.43% |
| 2024-10-10 | 8.32 | 8.56 | 8.18 | 8.38 | 7.92 | qfq | 14,946,138 | 125,158,632 | 0.84% |
| 2024-10-09 | 8.71 | 8.72 | 8.20 | 8.31 | 7.86 | qfq | 24,213,302 | 204,637,611 | -7.56% |
| 2024-10-08 | 9.55 | 9.56 | 8.72 | 8.99 | 8.50 | qfq | 38,423,493 | 349,372,146 | 2.86% |
| 2024-09-30 | 8.47 | 8.80 | 8.22 | 8.74 | 8.26 | qfq | 31,330,307 | 267,861,983 | 7.77% |
| 2024-09-27 | 8.00 | 8.22 | 7.83 | 8.11 | 7.67 | qfq | 21,233,384 | 169,845,051 | 2.66% |
| 2024-09-26 | 7.46 | 7.92 | 7.46 | 7.90 | 7.47 | qfq | 11,979,209 | 92,194,845 | 5.33% |
| 2024-09-25 | 7.40 | 7.61 | 7.37 | 7.50 | 7.09 | qfq | 11,486,351 | 86,362,101 | 2.74% |
| 2024-09-24 | 7.15 | 7.30 | 7.15 | 7.30 | 6.90 | qfq | 6,467,200 | 46,911,272 | 2.67% |
| 2024-09-23 | 7.18 | 7.20 | 7.10 | 7.11 | 6.72 | qfq | 3,513,401 | 25,056,598 | -1.25% |
| 2024-09-20 | 7.11 | 7.24 | 7.10 | 7.20 | 6.81 | qfq | 6,333,750 | 45,392,726 | 1.27% |
| 2024-09-19 | 6.91 | 7.13 | 6.91 | 7.11 | 6.72 | qfq | 5,795,400 | 40,920,792 | 3.04% |
| 2024-09-18 | 6.95 | 6.95 | 6.82 | 6.90 | 6.52 | qfq | 2,420,801 | 16,644,591 | -0.72% |
| 2024-09-13 | 6.94 | 7.02 | 6.89 | 6.95 | 6.57 | qfq | 2,923,372 | 20,362,823 | 0.43% |
| 2024-09-12 | 6.88 | 6.95 | 6.88 | 6.92 | 6.54 | qfq | 2,794,658 | 19,365,854 | 0.58% |
| 2024-09-11 | 6.99 | 7.01 | 6.84 | 6.88 | 6.51 | qfq | 3,991,655 | 27,572,775 | -2.13% |
| 2024-09-10 | 7.02 | 7.06 | 6.93 | 7.03 | 6.65 | qfq | 3,872,200 | 27,054,506 | 0.29% |
| 2024-09-09 | 6.95 | 7.08 | 6.87 | 7.01 | 6.63 | qfq | 4,652,188 | 32,545,945 | 1.01% |
| 2024-09-06 | 6.89 | 7.04 | 6.89 | 6.94 | 6.56 | qfq | 5,742,536 | 40,041,490 | 0.73% |
| 2024-09-05 | 6.75 | 6.90 | 6.75 | 6.89 | 6.52 | qfq | 4,701,136 | 32,218,513 | 1.77% |
| 2024-09-04 | 6.76 | 6.86 | 6.75 | 6.77 | 6.40 | qfq | 3,200,200 | 21,765,678 | -0.44% |
| 2024-09-03 | 6.75 | 6.84 | 6.75 | 6.80 | 6.43 | qfq | 4,280,100 | 29,096,257 | 0.00% |
| 2024-09-02 | 6.87 | 6.93 | 6.80 | 6.80 | 6.43 | qfq | 6,681,544 | 45,827,775 | -1.45% |
| 2024-08-30 | 6.72 | 7.03 | 6.69 | 6.90 | 6.52 | qfq | 11,577,488 | 79,454,127 | 2.68% |
| 2024-08-29 | 6.71 | 6.83 | 6.56 | 6.72 | 6.35 | qfq | 14,287,874 | 95,332,383 | -3.59% |
| 2024-08-28 | 7.39 | 7.40 | 6.92 | 6.97 | 6.59 | qfq | 20,201,436 | 144,815,534 | 3.57% |
| 2024-08-27 | 6.70 | 6.80 | 6.64 | 6.73 | 6.36 | qfq | 4,700,400 | 31,611,291 | 0.45% |
| 2024-08-26 | 6.66 | 6.75 | 6.63 | 6.70 | 6.34 | qfq | 3,112,900 | 20,830,088 | 0.90% |
| 2024-08-23 | 6.73 | 6.73 | 6.60 | 6.64 | 6.28 | qfq | 3,682,800 | 24,492,408 | -1.04% |
| 2024-08-22 | 6.80 | 6.82 | 6.70 | 6.71 | 6.34 | qfq | 2,589,820 | 17,482,393 | -1.47% |
| 2024-08-21 | 6.95 | 6.95 | 6.77 | 6.81 | 6.44 | qfq | 3,027,700 | 20,665,548 | -1.45% |
| 2024-08-20 | 7.02 | 7.05 | 6.89 | 6.91 | 6.53 | qfq | 3,482,616 | 24,152,197 | -1.57% |
| 2024-08-19 | 7.03 | 7.06 | 7.00 | 7.02 | 6.64 | qfq | 2,672,000 | 18,773,370 | 0.29% |
| 2024-08-16 | 7.05 | 7.10 | 7.00 | 7.00 | 6.62 | qfq | 3,757,500 | 26,487,952 | -0.85% |
| 2024-08-15 | 7.06 | 7.12 | 6.98 | 7.06 | 6.68 | qfq | 3,869,100 | 27,291,499 | 0.00% |
| 2024-08-14 | 7.12 | 7.15 | 7.04 | 7.06 | 6.68 | qfq | 2,615,400 | 18,500,894 | -0.84% |
| 2024-08-13 | 7.12 | 7.18 | 7.05 | 7.12 | 6.73 | qfq | 3,465,200 | 24,578,821 | -0.28% |
| 2024-08-12 | 7.24 | 7.31 | 7.13 | 7.14 | 6.75 | qfq | 4,471,473 | 32,101,090 | -1.24% |
| 2024-08-09 | 7.27 | 7.35 | 7.22 | 7.23 | 6.84 | qfq | 6,497,220 | 47,319,128 | -0.82% |
| 2024-08-08 | 7.20 | 7.39 | 7.18 | 7.29 | 6.89 | qfq | 6,339,900 | 46,291,091 | 0.55% |
| 2024-08-07 | 7.26 | 7.32 | 7.17 | 7.25 | 6.86 | qfq | 5,775,498 | 41,795,359 | 0.28% |
| 2024-08-06 | 7.12 | 7.25 | 7.10 | 7.23 | 6.84 | qfq | 7,615,965 | 54,689,514 | 2.84% |
| 2024-08-05 | 7.05 | 7.17 | 7.02 | 7.03 | 6.65 | qfq | 6,175,500 | 43,848,089 | -0.71% |
| 2024-08-02 | 7.05 | 7.12 | 7.04 | 7.08 | 6.69 | qfq | 4,986,630 | 35,333,694 | 0.14% |
| 2024-08-01 | 7.13 | 7.17 | 7.06 | 7.07 | 6.69 | qfq | 5,114,300 | 36,311,735 | -0.84% |
| 2024-07-31 | 6.87 | 7.14 | 6.87 | 7.13 | 6.74 | qfq | 9,221,535 | 65,011,312 | 3.94% |
| 2024-07-30 | 6.83 | 6.89 | 6.80 | 6.86 | 6.49 | qfq | 3,800,412 | 25,977,601 | 1.48% |
| 2024-07-29 | 6.78 | 6.80 | 6.72 | 6.76 | 6.39 | qfq | 3,538,800 | 23,926,921 | -0.44% |
| 2024-07-26 | 6.71 | 6.81 | 6.71 | 6.79 | 6.42 | qfq | 3,928,584 | 26,627,530 | 0.74% |
| 2024-07-25 | 6.67 | 6.77 | 6.65 | 6.74 | 6.37 | qfq | 3,344,900 | 22,504,350 | 0.75% |
| 2024-07-24 | 6.70 | 6.78 | 6.68 | 6.69 | 6.33 | qfq | 4,941,980 | 33,166,002 | -1.04% |
| 2024-07-23 | 6.83 | 6.93 | 6.74 | 6.76 | 6.39 | qfq | 8,079,496 | 55,341,385 | -0.73% |
| 2024-07-22 | 7.05 | 7.06 | 6.78 | 6.81 | 6.44 | qfq | 16,256,308 | 111,599,327 | -7.60% |
| 2024-07-19 | 7.22 | 7.39 | 7.09 | 7.37 | 6.97 | qfq | 12,297,713 | 89,326,286 | 1.80% |
| 2024-07-18 | 7.05 | 7.24 | 7.02 | 7.24 | 6.85 | qfq | 8,075,302 | 57,618,020 | 1.69% |
| 2024-07-17 | 7.02 | 7.21 | 7.01 | 7.12 | 6.73 | qfq | 6,406,296 | 45,642,329 | 0.85% |
| 2024-07-16 | 7.02 | 7.07 | 7.00 | 7.06 | 6.68 | qfq | 4,829,500 | 33,974,200 | 0.43% |
| 2024-07-15 | 7.19 | 7.19 | 7.01 | 7.03 | 6.65 | qfq | 7,843,082 | 55,361,789 | -3.03% |
| 2024-07-12 | 7.25 | 7.40 | 7.23 | 7.25 | 6.86 | qfq | 10,660,949 | 78,075,477 | -1.23% |
| 2024-07-11 | 7.20 | 7.38 | 7.18 | 7.34 | 6.89 | qfq | 9,225,517 | 67,390,212 | 2.23% |
| 2024-07-10 | 7.20 | 7.25 | 7.13 | 7.18 | 6.74 | qfq | 6,365,200 | 45,745,597 | -0.55% |
| 2024-07-09 | 7.16 | 7.32 | 7.09 | 7.22 | 6.78 | qfq | 8,540,869 | 61,550,474 | 0.00% |
| 2024-07-08 | 7.33 | 7.37 | 7.19 | 7.22 | 6.78 | qfq | 8,931,961 | 64,672,482 | -2.96% |
| 2024-07-05 | 7.12 | 7.49 | 7.03 | 7.44 | 6.99 | qfq | 15,099,424 | 110,319,047 | 4.06% |
| 2024-07-04 | 7.27 | 7.39 | 7.12 | 7.15 | 6.71 | qfq | 13,765,563 | 99,665,553 | -2.72% |
| 2024-07-03 | 7.09 | 7.54 | 7.04 | 7.35 | 6.90 | qfq | 22,458,526 | 165,234,163 | 2.08% |
| 2024-07-02 | 6.82 | 7.30 | 6.79 | 7.20 | 6.76 | qfq | 16,486,428 | 117,035,653 | 5.26% |
| 2024-07-01 | 6.68 | 6.85 | 6.62 | 6.84 | 6.42 | qfq | 4,904,189 | 33,027,599 | 2.55% |
| 2024-06-28 | 6.70 | 6.76 | 6.65 | 6.67 | 6.26 | qfq | 3,554,176 | 23,825,408 | 0.00% |
| 2024-06-27 | 6.78 | 6.80 | 6.66 | 6.67 | 6.26 | qfq | 2,565,868 | 17,245,057 | -1.91% |
| 2024-06-26 | 6.62 | 6.80 | 6.62 | 6.80 | 6.39 | qfq | 3,687,050 | 24,741,496 | 2.26% |
| 2024-06-25 | 6.59 | 6.68 | 6.58 | 6.65 | 6.25 | qfq | 4,441,068 | 29,489,097 | 1.37% |
| 2024-06-24 | 6.77 | 6.77 | 6.55 | 6.56 | 6.16 | qfq | 5,489,330 | 36,424,945 | -3.67% |
| 2024-06-21 | 6.77 | 6.83 | 6.72 | 6.81 | 6.40 | qfq | 3,248,384 | 22,050,854 | 0.59% |
| 2024-06-20 | 6.94 | 6.94 | 6.75 | 6.77 | 6.36 | qfq | 4,560,286 | 31,166,614 | -2.45% |
| 2024-06-19 | 6.97 | 6.98 | 6.90 | 6.94 | 6.52 | qfq | 3,797,336 | 26,324,540 | -0.29% |
| 2024-06-18 | 6.96 | 6.99 | 6.93 | 6.96 | 6.54 | qfq | 3,850,036 | 26,814,985 | 0.14% |
| 2024-06-17 | 7.03 | 7.03 | 6.94 | 6.95 | 6.53 | qfq | 4,026,080 | 28,064,609 | -1.42% |
| 2024-06-14 | 7.00 | 7.06 | 6.91 | 7.05 | 6.62 | qfq | 4,591,146 | 32,125,158 | 0.71% |
| 2024-06-13 | 7.05 | 7.08 | 6.98 | 7.00 | 6.57 | qfq | 4,687,300 | 32,889,303 | -0.71% |
| 2024-06-12 | 7.05 | 7.09 | 6.99 | 7.05 | 6.62 | qfq | 5,017,630 | 35,356,180 | 0.00% |
| 2024-06-11 | 7.13 | 7.15 | 7.03 | 7.05 | 6.62 | qfq | 5,825,391 | 41,194,407 | -1.26% |
| 2024-06-07 | 7.02 | 7.17 | 7.01 | 7.14 | 6.71 | qfq | 7,367,660 | 52,277,656 | 2.44% |
| 2024-06-06 | 7.27 | 7.30 | 6.90 | 6.97 | 6.55 | qfq | 10,742,185 | 75,823,692 | -3.86% |
| 2024-06-05 | 7.39 | 7.42 | 7.24 | 7.25 | 6.81 | qfq | 5,253,108 | 38,404,474 | -2.29% |
| 2024-06-04 | 7.40 | 7.45 | 7.33 | 7.42 | 6.97 | qfq | 4,130,194 | 30,556,397 | -0.13% |
| 2024-06-03 | 7.63 | 7.66 | 7.37 | 7.43 | 6.98 | qfq | 6,285,438 | 47,200,808 | -3.00% |
| 2024-05-31 | 7.66 | 7.70 | 7.58 | 7.66 | 7.19 | qfq | 3,594,778 | 27,436,030 | 0.66% |
| 2024-05-30 | 7.69 | 7.71 | 7.58 | 7.61 | 7.15 | qfq | 2,707,810 | 20,668,589 | -1.30% |
| 2024-05-29 | 7.65 | 7.73 | 7.62 | 7.71 | 7.24 | qfq | 3,219,700 | 24,764,157 | 0.52% |
| 2024-05-28 | 7.79 | 7.81 | 7.65 | 7.67 | 7.20 | qfq | 3,456,300 | 26,700,055 | -1.92% |
| 2024-05-27 | 7.79 | 7.88 | 7.74 | 7.82 | 7.34 | qfq | 3,953,000 | 30,793,732 | 0.64% |
| 2024-05-24 | 7.82 | 7.89 | 7.76 | 7.77 | 7.30 | qfq | 3,716,257 | 29,081,241 | -1.15% |
| 2024-05-23 | 8.04 | 8.04 | 7.80 | 7.86 | 7.38 | qfq | 8,349,650 | 65,768,678 | -2.48% |
| 2024-05-22 | 7.98 | 8.13 | 7.98 | 8.06 | 7.57 | qfq | 7,556,378 | 60,868,503 | 1.13% |
| 2024-05-21 | 7.93 | 8.02 | 7.89 | 7.97 | 7.49 | qfq | 5,258,900 | 41,860,624 | 0.13% |
| 2024-05-20 | 7.91 | 7.98 | 7.89 | 7.96 | 7.48 | qfq | 7,530,700 | 59,839,135 | 0.89% |
| 2024-05-17 | 7.88 | 7.94 | 7.78 | 7.89 | 7.41 | qfq | 7,021,550 | 55,084,776 | 0.13% |
| 2024-05-16 | 7.79 | 7.96 | 7.79 | 7.88 | 7.40 | qfq | 6,297,977 | 49,594,122 | 1.29% |
| 2024-05-15 | 7.85 | 7.88 | 7.77 | 7.78 | 7.31 | qfq | 3,839,400 | 29,985,727 | -1.02% |
| 2024-05-14 | 7.74 | 7.87 | 7.72 | 7.86 | 7.38 | qfq | 5,494,775 | 42,940,275 | 1.55% |
| 2024-05-13 | 7.77 | 7.77 | 7.67 | 7.74 | 7.27 | qfq | 5,994,502 | 46,312,786 | -0.64% |
| 2024-05-10 | 7.72 | 7.81 | 7.64 | 7.79 | 7.32 | qfq | 6,517,665 | 50,362,968 | 1.30% |
| 2024-05-09 | 7.62 | 7.71 | 7.62 | 7.69 | 7.22 | qfq | 3,759,702 | 28,869,353 | 0.92% |
| 2024-05-08 | 7.67 | 7.73 | 7.60 | 7.62 | 7.16 | qfq | 4,811,400 | 36,815,111 | -0.91% |
| 2024-05-07 | 7.67 | 7.69 | 7.60 | 7.69 | 7.22 | qfq | 4,195,562 | 32,098,269 | 0.52% |
| 2024-05-06 | 7.62 | 7.72 | 7.62 | 7.65 | 7.18 | qfq | 6,704,159 | 51,492,347 | 0.53% |
| 2024-04-30 | 7.65 | 7.66 | 7.54 | 7.61 | 7.15 | qfq | 8,833,767 | 67,158,077 | 0.40% |
| 2024-04-29 | 7.36 | 7.58 | 7.35 | 7.58 | 7.12 | qfq | 6,625,790 | 49,710,675 | 2.71% |
| 2024-04-26 | 7.24 | 7.39 | 7.22 | 7.38 | 6.93 | qfq | 4,412,301 | 32,244,300 | 1.65% |
| 2024-04-25 | 7.16 | 7.32 | 7.14 | 7.26 | 6.82 | qfq | 3,876,324 | 28,094,162 | 1.11% |
| 2024-04-24 | 7.17 | 7.20 | 7.15 | 7.18 | 6.74 | qfq | 3,094,700 | 22,201,878 | 0.14% |
| 2024-04-23 | 7.22 | 7.26 | 7.16 | 7.17 | 6.73 | qfq | 3,080,390 | 22,159,906 | -0.55% |
| 2024-04-22 | 7.18 | 7.27 | 7.15 | 7.21 | 6.77 | qfq | 3,515,500 | 25,391,018 | 0.14% |
| 2024-04-19 | 7.23 | 7.31 | 7.18 | 7.20 | 6.76 | qfq | 4,292,700 | 31,044,348 | -0.96% |
| 2024-04-18 | 7.32 | 7.35 | 7.25 | 7.27 | 6.83 | qfq | 4,706,834 | 34,349,910 | -0.82% |
| 2024-04-17 | 7.13 | 7.33 | 7.13 | 7.33 | 6.88 | qfq | 5,749,329 | 41,871,970 | 2.66% |
| 2024-04-16 | 7.41 | 7.48 | 7.14 | 7.14 | 6.71 | qfq | 8,270,607 | 59,908,879 | -4.67% |
| 2024-04-15 | 7.62 | 7.73 | 7.36 | 7.49 | 7.03 | qfq | 7,875,038 | 59,038,050 | -2.47% |
| 2024-04-12 | 7.75 | 7.81 | 7.68 | 7.68 | 7.21 | qfq | 4,296,801 | 33,277,493 | -0.78% |
| 2024-04-11 | 7.72 | 7.81 | 7.67 | 7.74 | 7.27 | qfq | 4,374,500 | 33,920,193 | -0.26% |
| 2024-04-10 | 7.80 | 7.88 | 7.67 | 7.76 | 7.29 | qfq | 5,720,660 | 44,352,134 | -0.26% |
| 2024-04-09 | 7.62 | 7.84 | 7.61 | 7.78 | 7.31 | qfq | 5,878,400 | 45,475,230 | 1.83% |
| 2024-04-08 | 7.70 | 7.79 | 7.63 | 7.64 | 7.18 | qfq | 5,294,587 | 40,832,997 | -1.93% |
| 2024-04-03 | 7.65 | 7.81 | 7.65 | 7.79 | 7.32 | qfq | 7,048,327 | 54,481,653 | 1.96% |
| 2024-04-02 | 7.68 | 7.71 | 7.61 | 7.64 | 7.18 | qfq | 6,814,479 | 52,169,577 | 0.13% |
| 2024-04-01 | 7.46 | 7.64 | 7.45 | 7.63 | 7.17 | qfq | 9,227,813 | 69,913,277 | 3.11% |
| 2024-03-29 | 7.27 | 7.40 | 7.27 | 7.40 | 6.95 | qfq | 4,174,401 | 30,606,006 | 1.37% |
| 2024-03-28 | 7.28 | 7.36 | 7.23 | 7.30 | 6.86 | qfq | 3,881,972 | 28,329,381 | 0.27% |
| 2024-03-27 | 7.38 | 7.44 | 7.28 | 7.28 | 6.84 | qfq | 3,488,500 | 25,685,022 | -1.22% |
| 2024-03-26 | 7.38 | 7.45 | 7.28 | 7.37 | 6.92 | qfq | 4,424,478 | 32,497,505 | -0.54% |
| 2024-03-25 | 7.48 | 7.53 | 7.40 | 7.41 | 6.96 | qfq | 4,646,208 | 34,676,868 | -1.72% |
| 2024-03-22 | 7.62 | 7.62 | 7.46 | 7.54 | 7.08 | qfq | 4,975,111 | 37,472,288 | -1.18% |
| 2024-03-21 | 7.58 | 7.64 | 7.56 | 7.63 | 7.17 | qfq | 5,055,737 | 38,448,752 | 1.06% |
| 2024-03-20 | 7.50 | 7.56 | 7.46 | 7.55 | 7.09 | qfq | 3,880,600 | 29,188,396 | 1.07% |
| 2024-03-19 | 7.54 | 7.55 | 7.47 | 7.47 | 7.02 | qfq | 3,956,500 | 29,717,820 | -1.06% |
| 2024-03-18 | 7.45 | 7.56 | 7.45 | 7.55 | 7.09 | qfq | 4,413,301 | 33,142,612 | 1.07% |
| 2024-03-15 | 7.38 | 7.48 | 7.34 | 7.47 | 7.02 | qfq | 4,502,719 | 33,391,825 | 1.22% |
| 2024-03-14 | 7.39 | 7.46 | 7.35 | 7.38 | 6.93 | qfq | 3,617,211 | 26,785,638 | -0.27% |
| 2024-03-13 | 7.47 | 7.48 | 7.38 | 7.40 | 6.95 | qfq | 5,018,455 | 37,206,143 | -1.07% |
| 2024-03-12 | 7.37 | 7.48 | 7.31 | 7.48 | 7.02 | qfq | 8,468,301 | 62,668,837 | 1.63% |
| 2024-03-11 | 7.28 | 7.36 | 7.26 | 7.36 | 6.91 | qfq | 3,712,309 | 27,206,184 | 1.10% |
| 2024-03-08 | 7.26 | 7.31 | 7.21 | 7.28 | 6.84 | qfq | 2,610,918 | 18,940,570 | -0.14% |
| 2024-03-07 | 7.31 | 7.38 | 7.28 | 7.29 | 6.85 | qfq | 4,214,666 | 30,898,648 | -0.27% |
| 2024-03-06 | 7.21 | 7.33 | 7.21 | 7.31 | 6.87 | qfq | 2,974,724 | 21,657,957 | 1.11% |
| 2024-03-05 | 7.37 | 7.38 | 7.23 | 7.23 | 6.79 | qfq | 5,499,700 | 40,112,307 | -2.43% |
| 2024-03-04 | 7.46 | 7.48 | 7.34 | 7.41 | 6.96 | qfq | 4,849,937 | 35,829,436 | -0.80% |
| 2024-03-01 | 7.52 | 7.56 | 7.43 | 7.47 | 7.02 | qfq | 4,308,736 | 32,230,947 | -0.66% |
| 2024-02-29 | 7.36 | 7.52 | 7.33 | 7.52 | 7.06 | qfq | 6,156,136 | 45,879,591 | 1.90% |
| 2024-02-28 | 7.65 | 7.77 | 7.37 | 7.38 | 6.93 | qfq | 11,892,140 | 90,563,242 | -3.40% |
| 2024-02-27 | 7.54 | 7.65 | 7.49 | 7.64 | 7.18 | qfq | 7,313,964 | 55,613,634 | 1.46% |
| 2024-02-26 | 7.55 | 7.63 | 7.49 | 7.53 | 7.07 | qfq | 7,047,000 | 53,244,242 | -0.53% |
| 2024-02-23 | 7.51 | 7.59 | 7.46 | 7.57 | 7.11 | qfq | 5,739,149 | 43,197,552 | 0.26% |
| 2024-02-22 | 7.48 | 7.58 | 7.45 | 7.55 | 7.09 | qfq | 4,702,146 | 35,279,938 | 0.80% |
| 2024-02-21 | 7.36 | 7.63 | 7.35 | 7.49 | 7.03 | qfq | 7,181,127 | 53,981,539 | 1.35% |
| 2024-02-20 | 7.38 | 7.43 | 7.32 | 7.39 | 6.94 | qfq | 4,623,863 | 34,121,383 | -0.27% |
| 2024-02-19 | 7.55 | 7.62 | 7.36 | 7.41 | 6.96 | qfq | 7,656,348 | 57,101,340 | -1.33% |
| 2024-02-08 | 7.14 | 7.52 | 7.14 | 7.51 | 7.05 | qfq | 7,844,198 | 57,603,756 | 5.33% |
| 2024-02-07 | 7.03 | 7.27 | 6.96 | 7.13 | 6.70 | qfq | 6,759,532 | 48,217,151 | 1.13% |
| 2024-02-06 | 6.74 | 7.18 | 6.58 | 7.05 | 6.62 | qfq | 7,683,775 | 52,524,588 | 3.07% |
| 2024-02-05 | 7.24 | 7.27 | 6.74 | 6.84 | 6.42 | qfq | 9,584,918 | 66,554,665 | -7.19% |
| 2024-02-02 | 7.51 | 7.80 | 7.15 | 7.37 | 6.92 | qfq | 8,022,064 | 60,237,463 | -0.41% |
| 2024-02-01 | 7.55 | 7.66 | 7.39 | 7.40 | 6.95 | qfq | 4,986,010 | 37,371,009 | -2.25% |
| 2024-01-31 | 7.76 | 7.81 | 7.50 | 7.57 | 7.11 | qfq | 5,692,205 | 43,564,566 | -2.45% |
| 2024-01-30 | 7.90 | 7.96 | 7.76 | 7.76 | 7.29 | qfq | 4,647,200 | 36,621,522 | -2.27% |
| 2024-01-29 | 8.13 | 8.17 | 7.93 | 7.94 | 7.46 | qfq | 4,787,500 | 38,467,864 | -2.10% |
| 2024-01-26 | 8.06 | 8.19 | 8.03 | 8.11 | 7.62 | qfq | 5,473,938 | 44,513,520 | 0.50% |
| 2024-01-25 | 7.89 | 8.09 | 7.86 | 8.07 | 7.58 | qfq | 6,018,448 | 48,192,260 | 2.28% |
| 2024-01-24 | 7.75 | 7.89 | 7.68 | 7.89 | 7.41 | qfq | 5,347,400 | 41,662,898 | 2.47% |
| 2024-01-23 | 7.64 | 7.74 | 7.58 | 7.70 | 7.23 | qfq | 2,935,700 | 22,481,032 | 0.65% |
| 2024-01-22 | 8.02 | 8.02 | 7.62 | 7.65 | 7.18 | qfq | 8,183,938 | 63,875,577 | -4.97% |
| 2024-01-19 | 8.10 | 8.11 | 8.02 | 8.05 | 7.56 | qfq | 3,222,701 | 25,986,422 | -0.62% |
| 2024-01-18 | 8.21 | 8.22 | 7.92 | 8.10 | 7.61 | qfq | 7,886,970 | 63,354,146 | -1.70% |
| 2024-01-17 | 8.42 | 8.42 | 8.23 | 8.24 | 7.74 | qfq | 4,354,626 | 36,174,002 | -2.02% |
| 2024-01-16 | 8.50 | 8.54 | 8.35 | 8.41 | 7.90 | qfq | 5,263,257 | 44,421,652 | -1.52% |
| 2024-01-15 | 8.41 | 8.59 | 8.39 | 8.54 | 8.02 | qfq | 5,761,994 | 49,179,097 | 0.95% |
| 2024-01-12 | 8.47 | 8.58 | 8.42 | 8.46 | 7.95 | qfq | 5,467,584 | 46,464,556 | -0.82% |
| 2024-01-11 | 8.54 | 8.57 | 8.42 | 8.53 | 8.01 | qfq | 9,225,554 | 78,396,497 | -0.70% |
| 2024-01-10 | 8.36 | 8.95 | 8.32 | 8.59 | 8.07 | qfq | 14,813,295 | 127,642,111 | 2.14% |
| 2024-01-09 | 8.20 | 8.42 | 8.20 | 8.41 | 7.90 | qfq | 6,212,586 | 51,571,924 | 2.69% |
| 2024-01-08 | 8.30 | 8.30 | 8.19 | 8.19 | 7.69 | qfq | 3,649,030 | 30,096,373 | -1.33% |
| 2024-01-05 | 8.39 | 8.44 | 8.25 | 8.30 | 7.80 | qfq | 3,926,876 | 32,741,199 | -1.31% |
| 2024-01-04 | 8.45 | 8.46 | 8.37 | 8.41 | 7.90 | qfq | 3,292,541 | 27,703,733 | -0.83% |
| 2024-01-03 | 8.49 | 8.52 | 8.42 | 8.48 | 7.96 | qfq | 3,769,100 | 31,944,507 | -0.12% |
| 2024-01-02 | 8.51 | 8.53 | 8.48 | 8.49 | 7.97 | qfq | 3,887,900 | 33,018,569 | -0.35% |
| 2023-12-29 | 8.45 | 8.55 | 8.45 | 8.52 | 8.00 | qfq | 4,838,755 | 41,151,119 | 0.35% |
| 2023-12-28 | 8.36 | 8.52 | 8.31 | 8.49 | 7.97 | qfq | 5,839,358 | 49,378,215 | 1.07% |
| 2023-12-27 | 8.38 | 8.41 | 8.27 | 8.40 | 7.89 | qfq | 3,097,300 | 25,873,630 | 0.60% |
| 2023-12-26 | 8.34 | 8.38 | 8.31 | 8.35 | 7.84 | qfq | 2,108,398 | 17,587,748 | -0.48% |
| 2023-12-25 | 8.34 | 8.40 | 8.23 | 8.39 | 7.88 | qfq | 4,963,374 | 41,178,335 | 0.60% |
| 2023-12-22 | 8.48 | 8.51 | 8.31 | 8.34 | 7.83 | qfq | 5,255,728 | 44,126,829 | -1.42% |
| 2023-12-21 | 8.40 | 8.52 | 8.35 | 8.46 | 7.95 | qfq | 4,463,523 | 37,635,666 | 0.12% |
| 2023-12-20 | 8.73 | 8.73 | 8.39 | 8.45 | 7.94 | qfq | 8,929,260 | 75,893,094 | -2.54% |
| 2023-12-19 | 8.71 | 8.75 | 8.56 | 8.67 | 8.14 | qfq | 6,379,653 | 55,129,589 | -0.80% |
| 2023-12-18 | 9.00 | 9.00 | 8.70 | 8.74 | 8.21 | qfq | 9,201,420 | 81,114,280 | -3.10% |
| 2023-12-15 | 9.11 | 9.12 | 8.89 | 9.02 | 8.47 | qfq | 10,327,700 | 92,769,104 | -0.88% |
| 2023-12-14 | 9.02 | 9.24 | 9.01 | 9.10 | 8.55 | qfq | 11,998,115 | 109,339,751 | 0.78% |
| 2023-12-13 | 9.03 | 9.18 | 8.98 | 9.03 | 8.48 | qfq | 11,254,674 | 102,317,977 | -0.44% |
| 2023-12-12 | 9.03 | 9.15 | 9.01 | 9.07 | 8.52 | qfq | 9,167,388 | 83,109,887 | -0.33% |
| 2023-12-11 | 8.89 | 9.11 | 8.86 | 9.10 | 8.55 | qfq | 12,804,423 | 115,353,012 | 1.11% |
| 2023-12-08 | 9.02 | 9.25 | 8.97 | 9.00 | 8.45 | qfq | 16,584,246 | 150,555,265 | -0.88% |
| 2023-12-07 | 9.20 | 9.39 | 8.98 | 9.08 | 8.53 | qfq | 25,591,862 | 235,447,933 | -0.66% |
| 2023-12-06 | 8.80 | 9.18 | 8.80 | 9.14 | 8.58 | qfq | 21,742,779 | 196,661,174 | 3.04% |
| 2023-12-05 | 8.75 | 9.07 | 8.72 | 8.87 | 8.33 | qfq | 15,446,026 | 137,583,466 | 1.26% |
| 2023-12-04 | 8.80 | 8.90 | 8.74 | 8.76 | 8.23 | qfq | 5,970,926 | 52,578,468 | -0.90% |
| 2023-12-01 | 8.69 | 9.04 | 8.69 | 8.84 | 8.30 | qfq | 13,323,300 | 118,403,283 | 1.38% |
| 2023-11-30 | 8.63 | 8.74 | 8.61 | 8.72 | 8.19 | qfq | 4,021,394 | 34,924,108 | 0.93% |
| 2023-11-29 | 8.77 | 8.79 | 8.63 | 8.64 | 8.11 | qfq | 4,868,156 | 42,288,007 | -1.48% |
| 2023-11-28 | 8.75 | 8.87 | 8.66 | 8.77 | 8.24 | qfq | 6,338,253 | 55,530,755 | 0.23% |
| 2023-11-27 | 8.80 | 8.86 | 8.67 | 8.75 | 8.22 | qfq | 6,062,789 | 52,914,494 | -1.13% |
| 2023-11-24 | 8.84 | 8.89 | 8.78 | 8.85 | 8.31 | qfq | 7,519,129 | 66,481,665 | 0.11% |
| 2023-11-23 | 8.89 | 8.89 | 8.69 | 8.84 | 8.30 | qfq | 7,955,700 | 69,851,049 | 0.45% |
| 2023-11-22 | 8.74 | 8.96 | 8.73 | 8.80 | 8.26 | qfq | 14,610,312 | 129,370,568 | 0.00% |
| 2023-11-21 | 8.60 | 8.85 | 8.58 | 8.80 | 8.26 | qfq | 14,995,078 | 130,941,801 | 2.33% |
| 2023-11-20 | 8.58 | 8.60 | 8.52 | 8.60 | 8.08 | qfq | 4,513,471 | 38,662,605 | 0.23% |
| 2023-11-17 | 8.55 | 8.59 | 8.53 | 8.58 | 8.06 | qfq | 5,043,063 | 43,166,022 | 0.35% |
| 2023-11-16 | 8.61 | 8.62 | 8.52 | 8.55 | 8.03 | qfq | 5,280,401 | 45,218,739 | -1.04% |
| 2023-11-15 | 8.65 | 8.72 | 8.57 | 8.64 | 8.11 | qfq | 7,373,507 | 63,608,044 | 0.47% |
| 2023-11-14 | 8.45 | 8.86 | 8.45 | 8.60 | 8.08 | qfq | 13,593,366 | 117,536,019 | 1.53% |
| 2023-11-13 | 8.41 | 8.50 | 8.36 | 8.47 | 7.95 | qfq | 5,205,640 | 43,810,892 | 0.71% |
| 2023-11-10 | 8.49 | 8.49 | 8.36 | 8.41 | 7.90 | qfq | 5,238,374 | 44,041,976 | -1.06% |
| 2023-11-09 | 8.52 | 8.56 | 8.47 | 8.50 | 7.98 | qfq | 4,307,087 | 36,666,972 | -0.47% |
| 2023-11-08 | 8.56 | 8.60 | 8.52 | 8.54 | 8.02 | qfq | 3,609,700 | 30,912,628 | -0.23% |
| 2023-11-07 | 8.66 | 8.66 | 8.48 | 8.56 | 8.04 | qfq | 5,284,301 | 45,181,202 | -1.15% |
| 2023-11-06 | 8.55 | 8.68 | 8.55 | 8.66 | 8.13 | qfq | 6,339,130 | 54,693,278 | 1.41% |
| 2023-11-03 | 8.63 | 8.64 | 8.51 | 8.54 | 8.02 | qfq | 3,923,981 | 33,530,991 | -0.58% |
| 2023-11-02 | 8.60 | 8.68 | 8.59 | 8.59 | 8.07 | qfq | 2,310,029 | 19,913,463 | -0.35% |
| 2023-11-01 | 8.68 | 8.74 | 8.59 | 8.62 | 8.10 | qfq | 2,888,219 | 24,944,878 | -0.12% |
| 2023-10-31 | 8.58 | 8.65 | 8.55 | 8.63 | 8.10 | qfq | 4,314,700 | 37,059,801 | -0.46% |
| 2023-10-30 | 8.64 | 8.71 | 8.63 | 8.67 | 8.14 | qfq | 4,599,463 | 39,879,786 | -0.34% |
| 2023-10-27 | 8.54 | 8.71 | 8.51 | 8.70 | 8.17 | qfq | 3,028,774 | 26,209,973 | 1.52% |
| 2023-10-26 | 8.57 | 8.60 | 8.45 | 8.57 | 8.05 | qfq | 3,004,400 | 25,620,528 | 0.00% |
| 2023-10-25 | 8.50 | 8.62 | 8.50 | 8.57 | 8.05 | qfq | 4,576,657 | 39,288,706 | 1.18% |
| 2023-10-24 | 8.35 | 8.54 | 8.35 | 8.47 | 7.95 | qfq | 4,903,952 | 41,367,916 | 1.68% |
| 2023-10-23 | 8.56 | 8.57 | 8.30 | 8.33 | 7.82 | qfq | 5,023,578 | 42,280,841 | -3.25% |
| 2023-10-20 | 8.61 | 8.67 | 8.57 | 8.61 | 8.09 | qfq | 2,653,000 | 22,856,929 | -0.12% |
| 2023-10-19 | 8.65 | 8.76 | 8.60 | 8.62 | 8.10 | qfq | 3,708,576 | 32,094,846 | -0.46% |
| 2023-10-18 | 8.90 | 8.90 | 8.66 | 8.66 | 8.13 | qfq | 5,568,400 | 48,721,500 | -2.70% |
| 2023-10-17 | 8.93 | 8.98 | 8.87 | 8.90 | 8.36 | qfq | 2,549,774 | 22,715,104 | -0.22% |
| 2023-10-16 | 9.03 | 9.04 | 8.90 | 8.92 | 8.38 | qfq | 4,792,298 | 42,993,756 | -1.22% |
| 2023-10-13 | 9.17 | 9.18 | 9.03 | 9.03 | 8.48 | qfq | 4,979,726 | 45,296,943 | -1.85% |
| 2023-10-12 | 9.15 | 9.22 | 9.14 | 9.20 | 8.64 | qfq | 2,904,864 | 26,660,157 | 0.77% |
| 2023-10-11 | 9.16 | 9.21 | 9.10 | 9.13 | 8.57 | qfq | 3,002,994 | 27,482,754 | -0.33% |
| 2023-10-10 | 9.18 | 9.26 | 9.15 | 9.16 | 8.60 | qfq | 3,215,581 | 29,551,716 | -0.43% |
| 2023-10-09 | 9.23 | 9.24 | 9.11 | 9.20 | 8.64 | qfq | 5,139,240 | 47,286,320 | -0.43% |
| 2023-09-28 | 9.19 | 9.24 | 9.19 | 9.24 | 8.68 | qfq | 2,462,761 | 22,705,358 | 0.43% |
| 2023-09-27 | 9.16 | 9.26 | 9.16 | 9.20 | 8.64 | qfq | 2,432,600 | 22,403,948 | 0.22% |
| 2023-09-26 | 9.16 | 9.22 | 9.16 | 9.18 | 8.62 | qfq | 1,877,187 | 17,249,423 | 0.11% |
| 2023-09-25 | 9.25 | 9.28 | 9.16 | 9.17 | 8.61 | qfq | 3,454,962 | 31,806,524 | -1.08% |
| 2023-09-22 | 9.11 | 9.28 | 9.10 | 9.27 | 8.71 | qfq | 4,557,857 | 41,969,012 | 1.53% |
| 2023-09-21 | 9.27 | 9.29 | 9.12 | 9.13 | 8.57 | qfq | 6,667,080 | 61,258,192 | -1.83% |
| 2023-09-20 | 9.35 | 9.37 | 9.29 | 9.30 | 8.73 | qfq | 2,716,229 | 25,312,528 | -0.64% |
| 2023-09-19 | 9.45 | 9.45 | 9.35 | 9.36 | 8.79 | qfq | 2,839,204 | 26,673,580 | -0.85% |
| 2023-09-18 | 9.35 | 9.47 | 9.33 | 9.44 | 8.87 | qfq | 4,276,700 | 40,228,017 | 0.53% |
| 2023-09-15 | 9.28 | 9.40 | 9.28 | 9.39 | 8.82 | qfq | 4,366,564 | 40,836,517 | 1.40% |
| 2023-09-14 | 9.34 | 9.35 | 9.23 | 9.26 | 8.70 | qfq | 3,920,419 | 36,350,322 | -1.07% |
| 2023-09-13 | 9.41 | 9.42 | 9.32 | 9.36 | 8.79 | qfq | 2,803,400 | 26,274,828 | -0.43% |
| 2023-09-12 | 9.42 | 9.45 | 9.38 | 9.40 | 8.83 | qfq | 2,248,134 | 21,153,086 | -0.21% |
| 2023-09-11 | 9.36 | 9.45 | 9.32 | 9.42 | 8.85 | qfq | 3,471,767 | 32,601,384 | 0.75% |
| 2023-09-08 | 9.30 | 9.35 | 9.28 | 9.35 | 8.78 | qfq | 1,903,452 | 17,733,576 | 0.11% |
| 2023-09-07 | 9.37 | 9.44 | 9.33 | 9.34 | 8.77 | qfq | 5,039,036 | 47,208,189 | -0.43% |
| 2023-09-06 | 9.42 | 9.45 | 9.34 | 9.38 | 8.81 | qfq | 3,907,850 | 36,641,531 | -0.74% |
| 2023-09-05 | 9.45 | 9.48 | 9.39 | 9.45 | 8.88 | qfq | 4,031,324 | 38,059,685 | -0.42% |
| 2023-09-04 | 9.45 | 9.52 | 9.42 | 9.49 | 8.91 | qfq | 5,790,952 | 54,865,769 | 0.11% |
| 2023-09-01 | 9.26 | 9.48 | 9.26 | 9.48 | 8.90 | qfq | 9,525,075 | 89,660,618 | 2.49% |
| 2023-08-31 | 9.26 | 9.30 | 9.21 | 9.25 | 8.69 | qfq | 4,972,295 | 45,989,050 | -0.32% |
| 2023-08-30 | 9.31 | 9.35 | 9.22 | 9.28 | 8.72 | qfq | 6,576,853 | 61,006,429 | -0.75% |
| 2023-08-29 | 9.21 | 9.35 | 9.17 | 9.35 | 8.78 | qfq | 6,702,686 | 62,191,012 | 1.41% |
| 2023-08-28 | 9.60 | 9.66 | 9.21 | 9.22 | 8.66 | qfq | 9,674,522 | 91,196,825 | 0.11% |
| 2023-08-25 | 9.38 | 9.42 | 9.18 | 9.21 | 8.65 | qfq | 6,331,200 | 58,776,129 | -1.39% |
| 2023-08-24 | 9.37 | 9.41 | 9.30 | 9.34 | 8.77 | qfq | 3,412,271 | 31,896,396 | -0.32% |
| 2023-08-23 | 9.42 | 9.46 | 9.36 | 9.37 | 8.80 | qfq | 3,409,067 | 32,070,493 | -0.43% |
| 2023-08-22 | 9.44 | 9.50 | 9.31 | 9.41 | 8.84 | qfq | 5,277,300 | 49,552,792 | -0.32% |
| 2023-08-21 | 9.52 | 9.55 | 9.43 | 9.44 | 8.87 | qfq | 4,079,100 | 38,677,525 | -0.94% |
| 2023-08-18 | 9.71 | 9.75 | 9.52 | 9.53 | 8.95 | qfq | 6,259,000 | 60,175,847 | -2.16% |
| 2023-08-17 | 9.69 | 9.76 | 9.63 | 9.74 | 9.15 | qfq | 4,308,931 | 41,774,646 | 0.52% |
| 2023-08-16 | 9.75 | 9.80 | 9.65 | 9.69 | 9.10 | qfq | 3,202,264 | 31,117,001 | -1.12% |
| 2023-08-15 | 9.76 | 9.84 | 9.71 | 9.80 | 9.20 | qfq | 3,908,100 | 38,240,258 | 0.41% |
| 2023-08-14 | 9.60 | 9.76 | 9.57 | 9.76 | 9.17 | qfq | 4,972,028 | 48,126,142 | 0.72% |
| 2023-08-11 | 9.84 | 9.89 | 9.66 | 9.69 | 9.10 | qfq | 5,992,731 | 58,462,633 | -1.62% |
| 2023-08-10 | 9.84 | 9.92 | 9.83 | 9.85 | 9.25 | qfq | 3,974,377 | 39,181,212 | -0.30% |
| 2023-08-09 | 9.99 | 9.99 | 9.83 | 9.88 | 9.28 | qfq | 4,977,661 | 49,160,242 | -0.30% |
| 2023-08-08 | 10.21 | 10.25 | 9.90 | 9.91 | 9.31 | qfq | 7,872,108 | 78,684,147 | -0.80% |
| 2023-08-07 | 10.05 | 10.08 | 9.91 | 9.99 | 9.38 | qfq | 5,845,748 | 58,317,744 | -0.89% |
| 2023-08-04 | 10.19 | 10.25 | 10.07 | 10.08 | 9.47 | qfq | 7,811,824 | 79,337,720 | -0.59% |
| 2023-08-03 | 10.13 | 10.18 | 10.00 | 10.14 | 9.52 | qfq | 8,605,126 | 86,795,356 | -0.39% |
| 2023-08-02 | 10.12 | 10.27 | 10.10 | 10.18 | 9.56 | qfq | 10,023,081 | 102,048,218 | 0.30% |
| 2023-08-01 | 10.21 | 10.26 | 10.12 | 10.15 | 9.53 | qfq | 10,361,677 | 105,493,573 | -1.07% |
| 2023-07-31 | 10.03 | 10.26 | 10.02 | 10.26 | 9.64 | qfq | 14,823,518 | 150,443,515 | 2.70% |
| 2023-07-28 | 9.86 | 10.00 | 9.81 | 9.99 | 9.38 | qfq | 7,736,219 | 76,918,245 | 1.42% |
| 2023-07-27 | 9.83 | 9.89 | 9.80 | 9.85 | 9.25 | qfq | 5,513,300 | 54,345,360 | 0.00% |
| 2023-07-26 | 9.77 | 9.88 | 9.76 | 9.85 | 9.25 | qfq | 5,619,712 | 55,205,943 | 0.51% |
| 2023-07-25 | 9.79 | 9.84 | 9.73 | 9.80 | 9.20 | qfq | 6,874,388 | 67,183,037 | 0.62% |
| 2023-07-24 | 9.66 | 9.84 | 9.62 | 9.74 | 9.15 | qfq | 6,235,260 | 60,761,491 | -0.31% |
| 2023-07-21 | 9.84 | 9.88 | 9.68 | 9.77 | 9.18 | qfq | 7,946,743 | 77,665,077 | 0.21% |
| 2023-07-20 | 9.61 | 9.87 | 9.61 | 9.75 | 9.16 | qfq | 16,422,900 | 160,685,678 | 1.77% |
| 2023-07-19 | 9.42 | 9.72 | 9.41 | 9.58 | 9.00 | qfq | 12,542,322 | 120,427,387 | 1.48% |
| 2023-07-18 | 9.33 | 9.52 | 9.30 | 9.44 | 8.87 | qfq | 8,667,340 | 81,767,861 | 1.07% |