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
岭南控股000524.SZ
最近收盘价8.302026-07-17
最近交易日2026-07-17
成交量（股）16,702,360
成交额（元）141,833,825
日线记录717
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-12 | 2026-06-18 | cash_dividend | 0.051 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-12 | 2025-06-19 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 717 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 8.71 | 8.83 | 8.24 | 8.30 | 8.30 | qfq | 16,702,360 | 141,833,825 | -4.71% |
| 2026-07-16 | 8.42 | 8.98 | 8.28 | 8.71 | 8.71 | qfq | 20,679,308 | 178,861,304 | 2.71% |
| 2026-07-15 | 8.20 | 8.96 | 8.11 | 8.48 | 8.48 | qfq | 18,009,803 | 153,340,417 | 2.54% |
| 2026-07-14 | 8.71 | 8.75 | 8.15 | 8.27 | 8.27 | qfq | 20,593,661 | 172,294,589 | -6.87% |
| 2026-07-13 | 9.40 | 9.40 | 8.88 | 8.88 | 8.88 | qfq | 22,850,208 | 207,488,681 | -10.03% |
| 2026-07-10 | 9.29 | 10.19 | 8.71 | 9.87 | 9.87 | qfq | 38,792,789 | 354,803,183 | 1.96% |
| 2026-07-09 | 10.84 | 10.84 | 9.61 | 9.68 | 9.68 | qfq | 47,663,648 | 486,890,501 | -1.73% |
| 2026-07-08 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | qfq | 3,073,913 | 30,278,043 | 10.06% |
| 2026-06-23 | 8.80 | 9.06 | 8.78 | 8.95 | 8.95 | qfq | 7,463,537 | 66,854,170 | 1.02% |
| 2026-06-22 | 8.88 | 8.89 | 8.50 | 8.86 | 8.86 | qfq | 9,648,400 | 83,428,802 | -0.56% |
| 2026-06-18 | 8.95 | 8.99 | 8.76 | 8.91 | 8.91 | qfq | 5,948,700 | 52,903,639 | -1.44% |
| 2026-06-17 | 9.36 | 9.36 | 9.00 | 9.04 | 8.99 | qfq | 6,351,501 | 57,604,617 | -2.06% |
| 2026-06-16 | 9.31 | 9.36 | 9.17 | 9.23 | 9.18 | qfq | 6,620,400 | 61,206,051 | -1.39% |
| 2026-06-15 | 9.17 | 9.39 | 9.13 | 9.36 | 9.31 | qfq | 8,892,374 | 82,705,881 | 2.52% |
| 2026-06-12 | 8.87 | 9.17 | 8.71 | 9.13 | 9.08 | qfq | 9,217,773 | 83,344,630 | 3.40% |
| 2026-06-11 | 9.08 | 9.08 | 8.70 | 8.83 | 8.78 | qfq | 8,438,648 | 74,643,685 | -2.75% |
| 2026-06-10 | 8.94 | 9.17 | 8.88 | 9.08 | 9.03 | qfq | 8,583,979 | 77,826,051 | 1.45% |
| 2026-06-09 | 9.07 | 9.10 | 8.87 | 8.95 | 8.90 | qfq | 6,763,579 | 60,763,649 | -1.00% |
| 2026-06-08 | 8.94 | 9.37 | 8.88 | 9.04 | 8.99 | qfq | 9,342,717 | 84,758,866 | -1.42% |
| 2026-06-05 | 9.15 | 9.37 | 9.08 | 9.17 | 9.12 | qfq | 7,593,026 | 69,836,379 | 0.99% |
| 2026-06-04 | 9.20 | 9.25 | 8.99 | 9.08 | 9.03 | qfq | 7,246,035 | 65,843,220 | -1.63% |
| 2026-06-03 | 9.24 | 9.30 | 9.06 | 9.23 | 9.18 | qfq | 6,266,257 | 57,655,919 | -0.43% |
| 2026-06-02 | 9.51 | 9.52 | 9.10 | 9.27 | 9.22 | qfq | 9,908,172 | 91,623,062 | -2.52% |
| 2026-06-01 | 9.40 | 9.55 | 9.21 | 9.51 | 9.46 | qfq | 8,422,498 | 79,509,870 | 1.39% |
| 2026-05-29 | 9.22 | 9.53 | 9.21 | 9.38 | 9.33 | qfq | 10,165,793 | 95,677,689 | 1.08% |
| 2026-05-28 | 9.32 | 9.43 | 9.11 | 9.28 | 9.23 | qfq | 7,848,963 | 72,936,813 | -0.64% |
| 2026-05-27 | 9.41 | 9.51 | 9.23 | 9.34 | 9.29 | qfq | 7,179,528 | 66,961,948 | -1.06% |
| 2026-05-26 | 9.28 | 9.45 | 9.25 | 9.44 | 9.39 | qfq | 7,638,972 | 71,552,102 | 1.29% |
| 2026-05-25 | 9.11 | 9.35 | 9.11 | 9.32 | 9.27 | qfq | 7,345,200 | 68,141,165 | 2.53% |
| 2026-05-22 | 9.20 | 9.26 | 9.03 | 9.09 | 9.04 | qfq | 6,926,392 | 63,052,484 | -0.87% |
| 2026-05-21 | 9.29 | 9.47 | 9.15 | 9.17 | 9.12 | qfq | 8,561,245 | 79,880,730 | -1.19% |
| 2026-05-20 | 9.46 | 9.48 | 9.21 | 9.28 | 9.23 | qfq | 7,299,781 | 68,071,302 | -2.42% |
| 2026-05-19 | 9.47 | 9.55 | 9.41 | 9.51 | 9.46 | qfq | 5,374,076 | 50,978,679 | 0.63% |
| 2026-05-18 | 9.45 | 9.55 | 9.37 | 9.45 | 9.40 | qfq | 5,624,190 | 53,036,000 | 0.00% |
| 2026-05-15 | 9.59 | 9.61 | 9.39 | 9.45 | 9.40 | qfq | 7,601,272 | 72,138,315 | -1.46% |
| 2026-05-14 | 9.83 | 9.83 | 9.59 | 9.59 | 9.54 | qfq | 7,594,003 | 73,341,013 | -2.44% |
| 2026-05-13 | 9.80 | 9.90 | 9.64 | 9.83 | 9.77 | qfq | 7,615,236 | 74,457,809 | 0.31% |
| 2026-05-12 | 10.07 | 10.21 | 9.79 | 9.80 | 9.74 | qfq | 14,443,971 | 143,049,657 | -2.58% |
| 2026-05-11 | 10.16 | 10.16 | 10.01 | 10.06 | 10.00 | qfq | 7,509,282 | 75,477,971 | -0.79% |
| 2026-05-08 | 10.05 | 10.17 | 9.95 | 10.14 | 10.08 | qfq | 8,065,777 | 81,465,057 | 1.10% |
| 2026-05-07 | 10.10 | 10.18 | 10.01 | 10.03 | 9.97 | qfq | 6,817,652 | 68,552,440 | -0.40% |
| 2026-05-06 | 10.15 | 10.17 | 9.99 | 10.07 | 10.01 | qfq | 8,462,440 | 85,070,728 | -0.89% |
| 2026-04-30 | 10.36 | 10.41 | 10.12 | 10.16 | 10.10 | qfq | 9,258,400 | 94,455,363 | -1.84% |
| 2026-04-29 | 10.27 | 10.42 | 10.22 | 10.35 | 10.29 | qfq | 10,497,487 | 108,760,869 | 0.68% |
| 2026-04-28 | 10.23 | 10.32 | 10.08 | 10.28 | 10.22 | qfq | 10,756,200 | 110,003,835 | 0.98% |
| 2026-04-27 | 9.99 | 10.18 | 9.85 | 10.18 | 10.12 | qfq | 8,094,107 | 81,004,152 | 1.50% |
| 2026-04-24 | 10.15 | 10.17 | 10.00 | 10.03 | 9.97 | qfq | 7,050,656 | 70,814,587 | -2.05% |
| 2026-04-23 | 10.20 | 10.25 | 10.10 | 10.24 | 10.18 | qfq | 9,334,245 | 94,900,457 | 0.20% |
| 2026-04-22 | 10.33 | 10.34 | 10.19 | 10.22 | 10.16 | qfq | 9,711,704 | 99,220,659 | -1.54% |
| 2026-04-21 | 10.46 | 10.56 | 10.26 | 10.38 | 10.32 | qfq | 10,916,542 | 112,950,408 | -1.24% |
| 2026-04-20 | 10.40 | 10.52 | 10.31 | 10.51 | 10.45 | qfq | 8,796,700 | 91,767,923 | 0.38% |
| 2026-04-17 | 10.75 | 10.76 | 10.43 | 10.47 | 10.41 | qfq | 15,271,774 | 160,362,308 | -3.06% |
| 2026-04-16 | 10.51 | 10.95 | 10.50 | 10.80 | 10.74 | qfq | 15,268,261 | 164,166,570 | 1.89% |
| 2026-04-15 | 10.69 | 10.74 | 10.50 | 10.60 | 10.54 | qfq | 15,472,602 | 164,085,257 | -0.56% |
| 2026-04-14 | 10.84 | 10.88 | 10.50 | 10.66 | 10.60 | qfq | 11,358,144 | 120,601,840 | -0.47% |
| 2026-04-13 | 10.75 | 10.82 | 10.65 | 10.71 | 10.65 | qfq | 10,053,400 | 107,785,481 | -1.29% |
| 2026-04-10 | 11.03 | 11.19 | 10.82 | 10.85 | 10.79 | qfq | 12,576,764 | 137,866,016 | -0.09% |
| 2026-04-09 | 11.11 | 11.22 | 10.82 | 10.86 | 10.80 | qfq | 13,440,200 | 146,848,316 | -3.47% |
| 2026-04-08 | 10.90 | 11.54 | 10.90 | 11.25 | 11.19 | qfq | 22,044,046 | 247,628,313 | 6.74% |
| 2026-04-07 | 10.41 | 10.55 | 10.27 | 10.54 | 10.48 | qfq | 9,569,300 | 99,763,341 | 1.35% |
| 2026-04-03 | 10.83 | 10.95 | 10.35 | 10.40 | 10.34 | qfq | 14,717,200 | 154,610,109 | -4.50% |
| 2026-04-02 | 11.38 | 11.38 | 10.78 | 10.89 | 10.83 | qfq | 17,003,259 | 186,585,693 | -4.47% |
| 2026-04-01 | 10.91 | 11.53 | 10.86 | 11.40 | 11.34 | qfq | 23,489,150 | 263,450,510 | 6.05% |
| 2026-03-31 | 11.16 | 11.44 | 10.61 | 10.75 | 10.69 | qfq | 23,219,320 | 253,885,044 | -4.19% |
| 2026-03-30 | 11.58 | 11.80 | 11.00 | 11.22 | 11.16 | qfq | 22,392,330 | 252,881,123 | -5.95% |
| 2026-03-27 | 11.60 | 11.96 | 11.60 | 11.93 | 11.86 | qfq | 10,162,962 | 120,350,299 | 0.34% |
| 2026-03-26 | 12.02 | 12.26 | 11.83 | 11.89 | 11.82 | qfq | 12,934,100 | 155,364,601 | -1.16% |
| 2026-03-25 | 11.50 | 12.09 | 11.48 | 12.03 | 11.96 | qfq | 18,457,661 | 219,179,434 | 4.88% |
| 2026-03-24 | 11.74 | 11.79 | 10.77 | 11.47 | 11.41 | qfq | 29,723,892 | 332,219,848 | -1.29% |
| 2026-03-23 | 12.76 | 12.80 | 11.62 | 11.62 | 11.55 | qfq | 21,628,874 | 261,514,456 | -9.99% |
| 2026-03-20 | 13.07 | 13.25 | 12.89 | 12.91 | 12.84 | qfq | 10,711,759 | 140,028,447 | -0.62% |
| 2026-03-19 | 13.30 | 13.30 | 12.94 | 12.99 | 12.92 | qfq | 11,734,300 | 153,343,322 | -2.84% |
| 2026-03-18 | 13.31 | 13.38 | 13.07 | 13.37 | 13.29 | qfq | 11,790,394 | 155,874,279 | 0.91% |
| 2026-03-17 | 13.50 | 13.63 | 13.20 | 13.25 | 13.18 | qfq | 12,975,839 | 173,566,102 | -2.07% |
| 2026-03-16 | 13.25 | 13.68 | 13.13 | 13.53 | 13.45 | qfq | 20,162,218 | 271,000,597 | 3.76% |
| 2026-03-13 | 13.31 | 13.40 | 13.00 | 13.04 | 12.97 | qfq | 14,095,694 | 186,215,144 | -2.10% |
| 2026-03-12 | 13.21 | 13.54 | 13.21 | 13.32 | 13.24 | qfq | 11,500,999 | 153,395,526 | 0.68% |
| 2026-03-11 | 13.29 | 13.45 | 13.13 | 13.23 | 13.16 | qfq | 13,773,600 | 182,684,384 | -0.15% |
| 2026-03-10 | 13.09 | 13.35 | 13.04 | 13.25 | 13.18 | qfq | 15,048,337 | 199,049,885 | 1.77% |
| 2026-03-09 | 12.79 | 13.15 | 12.73 | 13.02 | 12.95 | qfq | 12,650,623 | 163,919,616 | 1.01% |
| 2026-03-06 | 12.57 | 12.91 | 12.57 | 12.89 | 12.82 | qfq | 12,954,424 | 165,981,497 | 2.79% |
| 2026-03-05 | 12.84 | 12.90 | 12.46 | 12.54 | 12.47 | qfq | 10,110,632 | 128,338,646 | -0.87% |
| 2026-03-04 | 12.45 | 12.80 | 12.44 | 12.65 | 12.58 | qfq | 10,389,945 | 131,335,659 | 0.08% |
| 2026-03-03 | 12.80 | 13.03 | 12.61 | 12.64 | 12.57 | qfq | 16,515,280 | 211,372,139 | -0.39% |
| 2026-03-02 | 12.45 | 13.15 | 12.39 | 12.69 | 12.62 | qfq | 21,196,689 | 272,033,324 | 0.40% |
| 2026-02-27 | 12.39 | 12.70 | 12.39 | 12.64 | 12.57 | qfq | 11,943,883 | 150,604,970 | 2.35% |
| 2026-02-26 | 12.41 | 12.59 | 12.34 | 12.35 | 12.28 | qfq | 7,612,000 | 94,770,017 | -0.32% |
| 2026-02-25 | 12.15 | 12.50 | 12.15 | 12.39 | 12.32 | qfq | 11,195,221 | 138,278,807 | 2.23% |
| 2026-02-24 | 12.60 | 12.61 | 12.10 | 12.12 | 12.05 | qfq | 14,196,117 | 173,422,693 | -3.58% |
| 2026-02-13 | 12.55 | 12.76 | 12.45 | 12.57 | 12.50 | qfq | 9,490,812 | 119,868,597 | 1.21% |
| 2026-02-12 | 12.59 | 12.63 | 12.39 | 12.42 | 12.35 | qfq | 8,593,300 | 106,971,072 | -1.35% |
| 2026-02-11 | 12.90 | 12.94 | 12.55 | 12.59 | 12.52 | qfq | 12,033,312 | 152,536,090 | -2.78% |
| 2026-02-10 | 12.94 | 13.01 | 12.72 | 12.95 | 12.88 | qfq | 11,367,814 | 146,270,405 | 0.15% |
| 2026-02-09 | 12.84 | 12.94 | 12.71 | 12.93 | 12.86 | qfq | 10,991,576 | 141,143,184 | 1.73% |
| 2026-02-06 | 12.92 | 13.00 | 12.71 | 12.71 | 12.64 | qfq | 13,153,370 | 168,511,353 | -2.53% |
| 2026-02-05 | 12.90 | 13.15 | 12.87 | 13.04 | 12.97 | qfq | 14,664,908 | 191,007,136 | 0.85% |
| 2026-02-04 | 12.84 | 12.98 | 12.81 | 12.93 | 12.86 | qfq | 12,573,208 | 162,370,056 | 0.78% |
| 2026-02-03 | 12.65 | 12.89 | 12.65 | 12.83 | 12.76 | qfq | 10,203,923 | 130,496,271 | 1.42% |
| 2026-02-02 | 12.64 | 12.94 | 12.50 | 12.65 | 12.58 | qfq | 12,625,676 | 161,382,073 | -0.71% |
| 2026-01-30 | 12.72 | 12.97 | 12.71 | 12.74 | 12.67 | qfq | 17,854,862 | 229,085,429 | -0.78% |
| 2026-01-29 | 12.31 | 12.96 | 12.14 | 12.84 | 12.77 | qfq | 22,026,757 | 280,697,349 | 3.97% |
| 2026-01-28 | 12.47 | 12.50 | 12.26 | 12.35 | 12.28 | qfq | 7,108,629 | 88,032,158 | -0.80% |
| 2026-01-27 | 12.54 | 12.64 | 12.35 | 12.45 | 12.38 | qfq | 7,810,924 | 97,233,339 | -0.72% |
| 2026-01-26 | 12.71 | 12.71 | 12.44 | 12.54 | 12.47 | qfq | 10,549,555 | 132,141,404 | -1.34% |
| 2026-01-23 | 12.77 | 12.78 | 12.66 | 12.71 | 12.64 | qfq | 9,750,701 | 123,864,693 | -0.39% |
| 2026-01-22 | 12.80 | 12.88 | 12.65 | 12.76 | 12.69 | qfq | 10,208,550 | 129,946,814 | -0.16% |
| 2026-01-21 | 12.90 | 12.95 | 12.67 | 12.78 | 12.71 | qfq | 15,202,134 | 194,297,189 | -2.52% |
| 2026-01-20 | 12.79 | 13.30 | 12.72 | 13.11 | 13.04 | qfq | 25,589,542 | 334,454,713 | 1.79% |
| 2026-01-19 | 12.55 | 12.92 | 12.50 | 12.88 | 12.81 | qfq | 17,003,430 | 217,253,997 | 3.29% |
| 2026-01-16 | 12.78 | 12.94 | 12.45 | 12.47 | 12.40 | qfq | 18,943,415 | 239,576,972 | -2.43% |
| 2026-01-15 | 13.11 | 13.29 | 12.78 | 12.78 | 12.71 | qfq | 34,006,565 | 443,238,780 | -1.46% |
| 2026-01-14 | 12.25 | 12.97 | 12.25 | 12.97 | 12.90 | qfq | 34,345,831 | 434,909,644 | 5.96% |
| 2026-01-13 | 12.46 | 12.59 | 12.20 | 12.24 | 12.17 | qfq | 14,102,320 | 174,778,863 | -1.84% |
| 2026-01-12 | 12.30 | 12.52 | 12.28 | 12.47 | 12.40 | qfq | 14,381,620 | 178,181,704 | 1.46% |
| 2026-01-09 | 12.25 | 12.33 | 12.20 | 12.29 | 12.22 | qfq | 10,795,971 | 132,364,926 | 0.33% |
| 2026-01-08 | 12.16 | 12.25 | 12.07 | 12.25 | 12.18 | qfq | 10,216,670 | 124,049,856 | 0.00% |
| 2026-01-07 | 12.05 | 12.36 | 12.01 | 12.25 | 12.18 | qfq | 13,640,167 | 166,425,339 | 2.00% |
| 2026-01-06 | 12.04 | 12.10 | 11.95 | 12.01 | 11.94 | qfq | 9,621,022 | 115,649,479 | 0.00% |
| 2026-01-05 | 11.98 | 12.02 | 11.89 | 12.01 | 11.94 | qfq | 6,095,500 | 72,900,414 | 0.17% |
| 2025-12-31 | 12.03 | 12.04 | 11.86 | 11.99 | 11.92 | qfq | 6,494,978 | 77,626,261 | 0.17% |
| 2025-12-30 | 11.98 | 12.13 | 11.92 | 11.97 | 11.90 | qfq | 6,023,699 | 72,333,231 | -0.50% |
| 2025-12-29 | 12.19 | 12.25 | 12.01 | 12.03 | 11.96 | qfq | 9,847,736 | 119,184,483 | -2.04% |
| 2025-12-26 | 12.18 | 12.35 | 12.13 | 12.28 | 12.21 | qfq | 9,179,075 | 112,461,808 | 0.66% |
| 2025-12-25 | 12.26 | 12.29 | 12.09 | 12.20 | 12.13 | qfq | 9,374,503 | 114,169,187 | -0.57% |
| 2025-12-24 | 12.32 | 12.37 | 12.15 | 12.27 | 12.20 | qfq | 9,971,669 | 121,933,265 | -0.41% |
| 2025-12-23 | 12.75 | 12.77 | 12.30 | 12.32 | 12.25 | qfq | 19,677,993 | 245,250,035 | -4.50% |
| 2025-12-22 | 12.66 | 13.05 | 12.46 | 12.90 | 12.83 | qfq | 26,332,391 | 336,554,258 | 2.54% |
| 2025-12-19 | 12.30 | 12.59 | 12.21 | 12.58 | 12.51 | qfq | 15,443,135 | 192,709,179 | 2.19% |
| 2025-12-18 | 12.19 | 12.40 | 12.14 | 12.31 | 12.24 | qfq | 15,949,600 | 196,536,834 | 0.41% |
| 2025-12-17 | 11.85 | 12.38 | 11.85 | 12.26 | 12.19 | qfq | 17,500,848 | 213,984,224 | 2.77% |
| 2025-12-16 | 11.99 | 12.23 | 11.91 | 11.93 | 11.86 | qfq | 10,036,972 | 121,136,833 | -0.91% |
| 2025-12-15 | 12.07 | 12.16 | 12.02 | 12.04 | 11.97 | qfq | 6,601,813 | 79,662,713 | 0.17% |
| 2025-12-12 | 11.80 | 12.10 | 11.65 | 12.02 | 11.95 | qfq | 12,934,678 | 155,126,344 | 1.86% |
| 2025-12-11 | 12.13 | 12.14 | 11.80 | 11.80 | 11.73 | qfq | 10,644,191 | 126,932,644 | -3.28% |
| 2025-12-10 | 11.93 | 12.20 | 11.93 | 12.20 | 12.13 | qfq | 13,719,450 | 165,658,399 | 2.35% |
| 2025-12-09 | 11.81 | 12.13 | 11.75 | 11.92 | 11.85 | qfq | 10,715,311 | 127,606,789 | 0.76% |
| 2025-12-08 | 11.80 | 11.88 | 11.76 | 11.83 | 11.76 | qfq | 6,239,565 | 73,652,022 | 0.00% |
| 2025-12-05 | 11.79 | 11.85 | 11.67 | 11.83 | 11.76 | qfq | 5,375,667 | 63,309,704 | 0.51% |
| 2025-12-04 | 12.00 | 12.02 | 11.74 | 11.77 | 11.70 | qfq | 6,641,490 | 78,597,860 | -2.32% |
| 2025-12-03 | 12.18 | 12.23 | 12.01 | 12.05 | 11.98 | qfq | 6,932,785 | 83,791,265 | -1.07% |
| 2025-12-02 | 12.28 | 12.30 | 12.13 | 12.18 | 12.11 | qfq | 7,398,990 | 90,294,629 | -0.49% |
| 2025-12-01 | 12.13 | 12.28 | 12.07 | 12.24 | 12.17 | qfq | 8,370,737 | 102,226,731 | 1.32% |
| 2025-11-28 | 11.90 | 12.08 | 11.82 | 12.08 | 12.01 | qfq | 6,904,230 | 82,442,810 | 1.26% |
| 2025-11-27 | 11.99 | 12.08 | 11.90 | 11.93 | 11.86 | qfq | 6,881,969 | 82,579,379 | -0.17% |
| 2025-11-26 | 11.97 | 12.07 | 11.90 | 11.95 | 11.88 | qfq | 6,222,100 | 74,537,345 | -0.17% |
| 2025-11-25 | 11.88 | 12.01 | 11.81 | 11.97 | 11.90 | qfq | 5,714,300 | 68,320,342 | 0.76% |
| 2025-11-24 | 11.68 | 11.92 | 11.64 | 11.88 | 11.81 | qfq | 7,172,278 | 84,649,457 | 1.89% |
| 2025-11-21 | 11.90 | 12.03 | 11.64 | 11.66 | 11.59 | qfq | 10,156,500 | 119,692,065 | -2.91% |
| 2025-11-20 | 12.29 | 12.29 | 11.97 | 12.01 | 11.94 | qfq | 10,790,775 | 130,039,497 | -1.88% |
| 2025-11-19 | 12.33 | 12.41 | 12.15 | 12.24 | 12.17 | qfq | 9,154,649 | 112,067,682 | -1.13% |
| 2025-11-18 | 12.50 | 12.50 | 12.25 | 12.38 | 12.31 | qfq | 9,223,495 | 113,728,852 | -0.88% |
| 2025-11-17 | 12.46 | 12.54 | 12.40 | 12.49 | 12.42 | qfq | 8,123,653 | 101,242,696 | -0.16% |
| 2025-11-14 | 12.43 | 12.82 | 12.43 | 12.51 | 12.44 | qfq | 12,862,200 | 162,426,611 | 0.08% |
| 2025-11-13 | 12.35 | 12.55 | 12.21 | 12.50 | 12.43 | qfq | 11,735,682 | 145,854,183 | 0.89% |
| 2025-11-12 | 12.78 | 12.89 | 12.33 | 12.39 | 12.32 | qfq | 18,675,449 | 234,037,496 | -3.05% |
| 2025-11-11 | 13.14 | 13.17 | 12.65 | 12.78 | 12.71 | qfq | 24,387,422 | 313,208,860 | -3.47% |
| 2025-11-10 | 13.26 | 13.43 | 13.08 | 13.24 | 13.17 | qfq | 17,105,166 | 226,798,883 | 0.76% |
| 2025-11-07 | 13.13 | 13.28 | 13.08 | 13.14 | 13.07 | qfq | 15,386,811 | 202,683,556 | -0.23% |
| 2025-11-06 | 13.83 | 13.93 | 13.10 | 13.17 | 13.10 | qfq | 32,740,024 | 435,708,193 | -6.33% |
| 2025-11-05 | 14.28 | 14.76 | 14.02 | 14.06 | 13.98 | qfq | 38,267,650 | 546,309,719 | -2.83% |
| 2025-11-04 | 13.92 | 15.30 | 13.47 | 14.47 | 14.39 | qfq | 49,065,358 | 721,108,010 | 3.88% |
| 2025-11-03 | 14.63 | 15.02 | 13.62 | 13.93 | 13.85 | qfq | 38,933,213 | 552,355,360 | -5.24% |
| 2025-10-31 | 14.16 | 14.90 | 14.16 | 14.70 | 14.62 | qfq | 34,977,520 | 509,217,990 | 3.89% |
| 2025-10-30 | 14.12 | 14.49 | 13.99 | 14.15 | 14.07 | qfq | 18,900,418 | 268,338,341 | 0.00% |
| 2025-10-29 | 14.29 | 14.44 | 14.06 | 14.15 | 14.07 | qfq | 18,763,104 | 266,028,309 | -1.46% |
| 2025-10-28 | 13.82 | 14.74 | 13.73 | 14.36 | 14.28 | qfq | 33,289,982 | 475,832,205 | 3.98% |
| 2025-10-27 | 13.68 | 13.95 | 13.60 | 13.81 | 13.73 | qfq | 15,665,345 | 215,496,966 | 0.95% |
| 2025-10-24 | 13.99 | 14.08 | 13.52 | 13.68 | 13.60 | qfq | 20,228,733 | 277,529,549 | -2.15% |
| 2025-10-23 | 14.19 | 14.41 | 13.90 | 13.98 | 13.90 | qfq | 16,849,375 | 237,078,598 | -1.76% |
| 2025-10-22 | 14.20 | 14.48 | 14.12 | 14.23 | 14.15 | qfq | 20,911,717 | 298,899,004 | -0.07% |
| 2025-10-21 | 13.78 | 14.35 | 13.78 | 14.24 | 14.16 | qfq | 27,997,703 | 396,180,413 | 3.64% |
| 2025-10-20 | 13.97 | 14.22 | 13.62 | 13.74 | 13.66 | qfq | 21,149,468 | 293,161,714 | -0.65% |
| 2025-10-17 | 13.75 | 14.08 | 13.65 | 13.83 | 13.75 | qfq | 21,215,618 | 294,169,615 | 1.02% |
| 2025-10-16 | 13.65 | 13.96 | 13.57 | 13.69 | 13.61 | qfq | 19,151,844 | 263,585,184 | 0.74% |
| 2025-10-15 | 13.44 | 13.72 | 13.26 | 13.59 | 13.51 | qfq | 15,215,183 | 205,990,764 | 2.41% |
| 2025-10-14 | 13.16 | 13.45 | 13.16 | 13.27 | 13.20 | qfq | 15,928,344 | 212,254,678 | 1.53% |
| 2025-10-13 | 12.73 | 13.12 | 12.72 | 13.07 | 13.00 | qfq | 12,771,678 | 166,004,450 | -0.61% |
| 2025-10-10 | 13.03 | 13.42 | 13.03 | 13.15 | 13.08 | qfq | 15,602,191 | 206,529,195 | 0.92% |
| 2025-10-09 | 13.82 | 13.84 | 13.01 | 13.03 | 12.96 | qfq | 27,738,247 | 366,721,274 | -5.72% |
| 2025-09-30 | 13.72 | 13.85 | 13.66 | 13.82 | 13.74 | qfq | 15,681,278 | 216,250,812 | 0.58% |
| 2025-09-29 | 13.61 | 13.83 | 13.42 | 13.74 | 13.66 | qfq | 14,467,089 | 198,287,625 | 0.96% |
| 2025-09-26 | 13.74 | 13.78 | 13.53 | 13.61 | 13.53 | qfq | 13,258,955 | 180,923,356 | -0.80% |
| 2025-09-25 | 13.69 | 13.91 | 13.54 | 13.72 | 13.64 | qfq | 21,007,845 | 287,942,339 | -0.44% |
| 2025-09-24 | 13.53 | 13.87 | 13.35 | 13.78 | 13.70 | qfq | 22,068,093 | 300,633,322 | 2.38% |
| 2025-09-23 | 14.00 | 14.01 | 13.25 | 13.46 | 13.38 | qfq | 32,518,279 | 438,556,288 | -5.21% |
| 2025-09-22 | 15.00 | 15.01 | 14.20 | 14.20 | 14.12 | qfq | 31,530,999 | 458,888,504 | -6.95% |
| 2025-09-19 | 15.14 | 15.77 | 14.41 | 15.26 | 15.17 | qfq | 44,610,184 | 671,667,697 | -0.65% |
| 2025-09-18 | 14.98 | 15.36 | 14.82 | 15.36 | 15.27 | qfq | 39,786,080 | 601,377,287 | 2.47% |
| 2025-09-17 | 15.61 | 15.68 | 14.90 | 14.99 | 14.91 | qfq | 37,051,749 | 559,677,028 | -3.41% |
| 2025-09-16 | 15.38 | 15.64 | 15.23 | 15.52 | 15.43 | qfq | 35,700,345 | 551,548,424 | 2.31% |
| 2025-09-15 | 15.01 | 15.45 | 14.71 | 15.17 | 15.08 | qfq | 34,877,676 | 530,145,241 | -1.43% |
| 2025-09-12 | 15.93 | 16.18 | 15.38 | 15.39 | 15.30 | qfq | 52,759,520 | 830,077,381 | -3.51% |
| 2025-09-11 | 16.60 | 16.69 | 15.51 | 15.95 | 15.86 | qfq | 62,101,107 | 986,618,311 | -5.17% |
| 2025-09-10 | 16.55 | 17.24 | 16.40 | 16.82 | 16.73 | qfq | 65,644,348 | 1,104,676,368 | -1.06% |
| 2025-09-09 | 15.80 | 17.73 | 15.30 | 17.00 | 16.90 | qfq | 81,187,894 | 1,341,547,360 | 5.46% |
| 2025-09-08 | 15.99 | 17.77 | 15.99 | 16.12 | 16.03 | qfq | 91,132,920 | 1,529,614,908 | -2.18% |
| 2025-09-05 | 16.50 | 16.93 | 15.64 | 16.48 | 16.39 | qfq | 93,920,313 | 1,537,113,214 | 4.77% |
| 2025-09-04 | 14.35 | 15.73 | 14.12 | 15.73 | 15.64 | qfq | 59,400,153 | 901,492,417 | 10.00% |
| 2025-09-03 | 14.13 | 14.79 | 13.96 | 14.30 | 14.22 | qfq | 41,497,324 | 594,224,831 | 0.99% |
| 2025-09-02 | 14.00 | 14.68 | 13.76 | 14.16 | 14.08 | qfq | 38,901,423 | 552,021,155 | 1.80% |
| 2025-09-01 | 13.41 | 13.91 | 13.36 | 13.91 | 13.83 | qfq | 28,047,332 | 385,802,339 | 3.73% |
| 2025-08-29 | 13.29 | 13.65 | 13.26 | 13.41 | 13.33 | qfq | 23,413,821 | 316,149,329 | 0.52% |
| 2025-08-28 | 13.15 | 13.54 | 12.91 | 13.34 | 13.26 | qfq | 23,295,452 | 309,049,923 | 1.44% |
| 2025-08-27 | 13.36 | 13.40 | 13.14 | 13.15 | 13.08 | qfq | 19,042,700 | 252,382,027 | -0.60% |
| 2025-08-26 | 13.29 | 13.45 | 13.17 | 13.23 | 13.16 | qfq | 16,733,650 | 222,211,047 | -0.53% |
| 2025-08-25 | 13.11 | 13.39 | 13.07 | 13.30 | 13.22 | qfq | 19,988,862 | 264,567,579 | 1.53% |
| 2025-08-22 | 13.02 | 13.12 | 12.92 | 13.10 | 13.03 | qfq | 13,844,575 | 180,480,139 | 0.38% |
| 2025-08-21 | 13.22 | 13.33 | 12.98 | 13.05 | 12.98 | qfq | 17,762,300 | 233,349,327 | -1.14% |
| 2025-08-20 | 13.15 | 13.41 | 13.12 | 13.20 | 13.13 | qfq | 25,694,600 | 340,423,068 | 0.15% |
| 2025-08-19 | 12.82 | 13.36 | 12.72 | 13.18 | 13.11 | qfq | 31,066,747 | 406,696,570 | 2.97% |
| 2025-08-18 | 12.70 | 12.95 | 12.69 | 12.80 | 12.73 | qfq | 20,294,600 | 260,658,054 | 0.55% |
| 2025-08-15 | 12.46 | 12.73 | 12.45 | 12.73 | 12.66 | qfq | 18,805,960 | 237,767,095 | 2.25% |
| 2025-08-14 | 12.60 | 12.75 | 12.36 | 12.45 | 12.38 | qfq | 19,952,461 | 250,242,735 | -1.66% |
| 2025-08-13 | 12.84 | 12.94 | 12.52 | 12.66 | 12.59 | qfq | 22,197,692 | 280,996,433 | 0.16% |
| 2025-08-12 | 12.58 | 12.66 | 12.48 | 12.64 | 12.57 | qfq | 16,293,502 | 205,018,921 | 0.32% |
| 2025-08-11 | 12.42 | 12.65 | 12.30 | 12.60 | 12.53 | qfq | 20,154,800 | 251,949,629 | 0.72% |
| 2025-08-08 | 12.32 | 12.71 | 12.25 | 12.51 | 12.44 | qfq | 27,756,507 | 346,767,210 | 1.38% |
| 2025-08-07 | 12.03 | 12.45 | 11.96 | 12.34 | 12.27 | qfq | 25,471,104 | 311,836,825 | 3.09% |
| 2025-08-06 | 12.05 | 12.05 | 11.90 | 11.97 | 11.90 | qfq | 10,951,153 | 130,919,551 | -0.66% |
| 2025-08-05 | 12.01 | 12.08 | 11.97 | 12.05 | 11.98 | qfq | 8,993,733 | 108,140,988 | 0.33% |
| 2025-08-04 | 11.90 | 12.02 | 11.78 | 12.01 | 11.94 | qfq | 10,828,155 | 128,968,082 | -0.08% |
| 2025-08-01 | 12.23 | 12.28 | 12.00 | 12.02 | 11.95 | qfq | 19,064,470 | 230,327,521 | -2.28% |
| 2025-07-31 | 12.50 | 12.51 | 12.18 | 12.30 | 12.23 | qfq | 22,669,053 | 278,788,669 | -2.07% |
| 2025-07-30 | 12.09 | 12.60 | 12.08 | 12.56 | 12.49 | qfq | 37,563,715 | 467,329,442 | 3.29% |
| 2025-07-29 | 12.22 | 12.28 | 11.97 | 12.16 | 12.09 | qfq | 14,400,586 | 173,996,195 | -0.08% |
| 2025-07-28 | 12.08 | 12.29 | 12.00 | 12.17 | 12.10 | qfq | 12,555,152 | 152,119,456 | 0.75% |
| 2025-07-25 | 12.37 | 12.42 | 12.04 | 12.08 | 12.01 | qfq | 20,115,100 | 244,530,869 | -2.34% |
| 2025-07-24 | 11.92 | 12.50 | 11.92 | 12.37 | 12.30 | qfq | 28,787,755 | 354,011,723 | 3.69% |
| 2025-07-23 | 12.03 | 12.11 | 11.92 | 11.93 | 11.86 | qfq | 11,974,752 | 143,808,877 | -1.57% |
| 2025-07-22 | 12.25 | 12.44 | 12.08 | 12.12 | 12.05 | qfq | 15,130,252 | 184,319,130 | -1.14% |
| 2025-07-21 | 12.15 | 12.34 | 12.03 | 12.26 | 12.19 | qfq | 16,497,301 | 201,611,077 | 0.57% |
| 2025-07-18 | 12.09 | 12.20 | 11.93 | 12.19 | 12.12 | qfq | 17,096,727 | 206,354,528 | 0.91% |
| 2025-07-17 | 11.92 | 12.13 | 11.87 | 12.08 | 12.01 | qfq | 14,188,545 | 170,724,499 | 1.51% |
| 2025-07-16 | 11.83 | 12.05 | 11.78 | 11.90 | 11.83 | qfq | 13,214,300 | 157,835,840 | 0.59% |
| 2025-07-15 | 12.25 | 12.25 | 11.77 | 11.83 | 11.76 | qfq | 13,468,052 | 160,371,528 | -1.58% |
| 2025-07-14 | 11.97 | 12.44 | 11.95 | 12.02 | 11.95 | qfq | 18,620,045 | 225,775,770 | 0.75% |
| 2025-07-11 | 11.97 | 11.99 | 11.85 | 11.93 | 11.86 | qfq | 9,264,384 | 110,316,256 | -0.17% |
| 2025-07-10 | 11.90 | 11.96 | 11.83 | 11.95 | 11.88 | qfq | 10,827,100 | 128,769,660 | 0.17% |
| 2025-07-09 | 12.03 | 12.07 | 11.87 | 11.93 | 11.86 | qfq | 12,346,300 | 147,823,896 | -0.83% |
| 2025-07-08 | 12.04 | 12.07 | 11.85 | 12.03 | 11.96 | qfq | 14,863,301 | 177,825,311 | 0.00% |
| 2025-07-07 | 11.88 | 12.12 | 11.75 | 12.03 | 11.96 | qfq | 16,445,800 | 197,592,688 | 1.26% |
| 2025-07-04 | 11.80 | 11.97 | 11.76 | 11.88 | 11.81 | qfq | 14,835,643 | 176,483,338 | 0.51% |
| 2025-07-03 | 11.75 | 11.95 | 11.72 | 11.82 | 11.75 | qfq | 11,563,393 | 137,023,938 | 0.08% |
| 2025-07-02 | 11.69 | 11.95 | 11.65 | 11.81 | 11.74 | qfq | 16,458,001 | 194,884,733 | 0.68% |
| 2025-07-01 | 11.72 | 11.76 | 11.60 | 11.73 | 11.66 | qfq | 11,285,927 | 131,820,356 | -0.17% |
| 2025-06-30 | 11.74 | 11.76 | 11.67 | 11.75 | 11.68 | qfq | 10,800,627 | 126,575,437 | 0.09% |
| 2025-06-27 | 11.75 | 11.85 | 11.63 | 11.74 | 11.67 | qfq | 15,615,682 | 183,178,476 | -1.34% |
| 2025-06-26 | 11.57 | 11.99 | 11.45 | 11.90 | 11.83 | qfq | 26,393,868 | 311,154,323 | 2.32% |
| 2025-06-25 | 11.69 | 11.72 | 11.48 | 11.63 | 11.56 | qfq | 10,762,727 | 124,805,247 | 0.69% |
| 2025-06-24 | 11.25 | 11.59 | 11.25 | 11.55 | 11.48 | qfq | 9,566,011 | 110,124,683 | 2.39% |
| 2025-06-23 | 11.17 | 11.29 | 11.05 | 11.28 | 11.22 | qfq | 7,944,807 | 89,019,776 | 0.27% |
| 2025-06-20 | 11.34 | 11.50 | 11.11 | 11.25 | 11.19 | qfq | 8,798,260 | 99,949,620 | -1.32% |
| 2025-06-19 | 11.60 | 11.77 | 11.37 | 11.40 | 11.34 | qfq | 11,373,100 | 131,497,207 | -1.98% |
| 2025-06-18 | 11.56 | 11.70 | 11.56 | 11.63 | 11.48 | qfq | 8,422,406 | 97,996,261 | -0.09% |
| 2025-06-17 | 11.89 | 11.94 | 11.59 | 11.64 | 11.49 | qfq | 15,413,360 | 180,451,497 | -1.77% |
| 2025-06-16 | 11.80 | 11.88 | 11.69 | 11.85 | 11.70 | qfq | 11,846,800 | 139,755,103 | -0.92% |
| 2025-06-13 | 12.26 | 12.35 | 11.80 | 11.96 | 11.81 | qfq | 23,544,416 | 282,181,935 | -3.24% |
| 2025-06-12 | 12.40 | 12.61 | 12.26 | 12.36 | 12.21 | qfq | 23,884,760 | 295,869,028 | -1.20% |
| 2025-06-11 | 12.50 | 12.66 | 12.30 | 12.51 | 12.35 | qfq | 41,050,109 | 513,687,794 | 0.81% |
| 2025-06-10 | 11.89 | 12.59 | 11.88 | 12.41 | 12.26 | qfq | 48,322,904 | 596,498,828 | 4.29% |
| 2025-06-09 | 11.69 | 11.92 | 11.60 | 11.90 | 11.75 | qfq | 16,337,990 | 192,474,216 | 2.50% |
| 2025-06-06 | 11.60 | 11.67 | 11.49 | 11.61 | 11.47 | qfq | 10,942,500 | 126,663,748 | -0.43% |
| 2025-06-05 | 11.80 | 11.97 | 11.60 | 11.66 | 11.51 | qfq | 20,819,700 | 244,090,819 | -1.77% |
| 2025-06-04 | 11.49 | 11.99 | 11.41 | 11.87 | 11.72 | qfq | 28,357,199 | 332,952,027 | 3.40% |
| 2025-06-03 | 11.30 | 11.50 | 11.26 | 11.48 | 11.34 | qfq | 9,231,600 | 105,359,155 | 0.88% |
| 2025-05-30 | 11.42 | 11.59 | 11.31 | 11.38 | 11.24 | qfq | 9,290,200 | 106,059,634 | -1.04% |
| 2025-05-29 | 11.25 | 11.51 | 11.25 | 11.50 | 11.36 | qfq | 13,560,550 | 155,058,837 | 1.41% |
| 2025-05-28 | 11.75 | 11.75 | 11.33 | 11.34 | 11.20 | qfq | 23,026,500 | 263,421,166 | -3.82% |
| 2025-05-27 | 11.94 | 12.03 | 11.77 | 11.79 | 11.64 | qfq | 14,683,516 | 174,263,557 | -1.34% |
| 2025-05-26 | 11.84 | 11.95 | 11.62 | 11.95 | 11.80 | qfq | 17,560,376 | 207,283,488 | 0.67% |
| 2025-05-23 | 12.03 | 12.19 | 11.85 | 11.87 | 11.72 | qfq | 21,747,900 | 260,749,642 | -2.06% |
| 2025-05-22 | 12.68 | 12.76 | 12.11 | 12.12 | 11.97 | qfq | 33,711,692 | 417,257,728 | -5.61% |
| 2025-05-21 | 13.32 | 13.32 | 12.80 | 12.84 | 12.68 | qfq | 42,983,356 | 558,901,842 | -6.00% |
| 2025-05-20 | 12.88 | 13.92 | 12.78 | 13.66 | 13.49 | qfq | 62,414,275 | 834,245,797 | 6.64% |
| 2025-05-19 | 12.20 | 12.92 | 12.16 | 12.81 | 12.65 | qfq | 56,804,450 | 716,893,497 | 5.26% |
| 2025-05-16 | 11.94 | 12.29 | 11.80 | 12.17 | 12.02 | qfq | 27,293,809 | 329,464,143 | 2.35% |
| 2025-05-15 | 12.10 | 12.13 | 11.88 | 11.89 | 11.74 | qfq | 15,612,300 | 186,988,797 | -1.49% |
| 2025-05-14 | 12.01 | 12.14 | 11.82 | 12.07 | 11.92 | qfq | 17,092,933 | 204,855,639 | 0.67% |
| 2025-05-13 | 11.93 | 12.10 | 11.88 | 11.99 | 11.84 | qfq | 19,667,464 | 235,747,968 | 0.50% |
| 2025-05-12 | 11.72 | 11.94 | 11.62 | 11.93 | 11.78 | qfq | 14,931,600 | 176,414,982 | 2.14% |
| 2025-05-09 | 11.98 | 11.98 | 11.62 | 11.68 | 11.53 | qfq | 15,255,700 | 178,774,263 | -2.50% |
| 2025-05-08 | 12.14 | 12.17 | 11.86 | 11.98 | 11.83 | qfq | 17,213,160 | 206,813,835 | -0.42% |
| 2025-05-07 | 11.96 | 12.20 | 11.82 | 12.03 | 11.88 | qfq | 20,894,685 | 250,431,911 | 0.67% |
| 2025-05-06 | 11.81 | 11.95 | 11.65 | 11.95 | 11.80 | qfq | 24,616,160 | 290,389,534 | 1.10% |
| 2025-04-30 | 12.15 | 12.15 | 11.76 | 11.82 | 11.67 | qfq | 24,579,156 | 292,176,752 | -2.56% |
| 2025-04-29 | 11.84 | 12.20 | 11.83 | 12.13 | 11.98 | qfq | 24,751,554 | 297,225,207 | 0.41% |
| 2025-04-28 | 13.10 | 13.18 | 12.05 | 12.08 | 11.93 | qfq | 36,943,249 | 458,421,867 | -5.33% |
| 2025-04-25 | 12.61 | 12.94 | 12.42 | 12.76 | 12.60 | qfq | 35,323,632 | 451,392,054 | 1.75% |
| 2025-04-24 | 12.66 | 12.96 | 12.52 | 12.54 | 12.38 | qfq | 24,586,500 | 310,720,811 | -2.26% |
| 2025-04-23 | 13.29 | 13.30 | 12.74 | 12.83 | 12.67 | qfq | 35,799,494 | 463,137,759 | -2.95% |
| 2025-04-22 | 13.56 | 13.65 | 12.96 | 13.22 | 13.05 | qfq | 46,472,395 | 615,769,178 | -2.65% |
| 2025-04-21 | 12.96 | 13.67 | 12.96 | 13.58 | 13.41 | qfq | 45,430,000 | 610,795,535 | 3.51% |
| 2025-04-18 | 13.70 | 13.77 | 12.98 | 13.12 | 12.96 | qfq | 51,905,584 | 689,146,102 | -3.74% |
| 2025-04-17 | 13.70 | 14.26 | 13.36 | 13.63 | 13.46 | qfq | 68,829,957 | 941,325,467 | -4.42% |
| 2025-04-16 | 14.61 | 15.39 | 14.20 | 14.26 | 14.08 | qfq | 67,137,061 | 983,733,088 | -5.94% |
| 2025-04-15 | 16.12 | 16.34 | 14.89 | 15.16 | 14.97 | qfq | 86,240,909 | 1,330,551,097 | -5.60% |
| 2025-04-14 | 15.50 | 16.76 | 15.15 | 16.06 | 15.86 | qfq | 93,108,687 | 1,504,195,872 | 5.38% |
| 2025-04-11 | 15.39 | 16.17 | 14.88 | 15.24 | 15.05 | qfq | 101,303,159 | 1,581,582,351 | 3.67% |
| 2025-04-10 | 13.20 | 14.70 | 13.02 | 14.70 | 14.52 | qfq | 50,892,690 | 726,416,081 | 10.03% |
| 2025-04-09 | 12.60 | 14.10 | 11.90 | 13.36 | 13.19 | qfq | 78,418,908 | 996,341,240 | 1.06% |
| 2025-04-08 | 12.67 | 13.58 | 11.93 | 13.22 | 13.05 | qfq | 81,725,574 | 1,046,225,828 | 6.53% |
| 2025-04-07 | 13.30 | 13.79 | 12.41 | 12.41 | 12.26 | qfq | 65,696,642 | 838,247,638 | -10.01% |
| 2025-04-03 | 12.83 | 13.79 | 12.55 | 13.79 | 13.62 | qfq | 86,011,981 | 1,147,357,717 | 9.97% |
| 2025-04-02 | 11.15 | 12.54 | 11.15 | 12.54 | 12.38 | qfq | 42,906,528 | 515,842,678 | 10.00% |
| 2025-04-01 | 10.75 | 11.88 | 10.69 | 11.40 | 11.26 | qfq | 53,736,373 | 617,100,744 | 5.56% |
| 2025-03-31 | 11.30 | 11.82 | 10.51 | 10.80 | 10.67 | qfq | 37,575,066 | 420,510,115 | -1.10% |
| 2025-03-28 | 10.60 | 11.22 | 10.59 | 10.92 | 10.78 | qfq | 29,146,679 | 318,811,477 | 1.49% |
| 2025-03-27 | 10.66 | 11.57 | 10.65 | 10.76 | 10.63 | qfq | 31,802,555 | 349,747,539 | 2.28% |
| 2025-03-26 | 10.26 | 10.58 | 10.15 | 10.52 | 10.39 | qfq | 14,882,151 | 155,258,761 | 1.94% |
| 2025-03-25 | 10.23 | 10.38 | 10.15 | 10.32 | 10.19 | qfq | 12,884,706 | 132,277,558 | -0.10% |
| 2025-03-24 | 10.48 | 10.65 | 10.16 | 10.33 | 10.20 | qfq | 21,041,310 | 219,490,479 | 0.88% |
| 2025-03-21 | 10.25 | 10.33 | 10.14 | 10.24 | 10.11 | qfq | 8,394,400 | 85,981,552 | -0.10% |
| 2025-03-20 | 10.26 | 10.38 | 10.23 | 10.25 | 10.12 | qfq | 8,180,303 | 84,273,452 | 0.00% |
| 2025-03-19 | 10.30 | 10.37 | 10.21 | 10.25 | 10.12 | qfq | 6,835,700 | 70,271,542 | -0.97% |
| 2025-03-18 | 10.38 | 10.43 | 10.26 | 10.35 | 10.22 | qfq | 8,763,200 | 90,603,925 | 0.29% |
| 2025-03-17 | 10.65 | 10.66 | 10.29 | 10.32 | 10.19 | qfq | 13,907,669 | 144,850,427 | -0.58% |
| 2025-03-14 | 10.17 | 10.38 | 10.13 | 10.38 | 10.25 | qfq | 12,276,952 | 126,217,114 | 2.37% |
| 2025-03-13 | 10.10 | 10.21 | 9.99 | 10.14 | 10.01 | qfq | 9,294,400 | 93,677,182 | -0.10% |
| 2025-03-12 | 10.27 | 10.46 | 10.12 | 10.15 | 10.02 | qfq | 13,843,000 | 142,102,975 | -0.49% |
| 2025-03-11 | 9.95 | 10.22 | 9.91 | 10.20 | 10.07 | qfq | 10,524,300 | 106,387,183 | 1.29% |
| 2025-03-10 | 10.05 | 10.17 | 9.93 | 10.07 | 9.94 | qfq | 7,998,500 | 80,330,672 | -0.20% |
| 2025-03-07 | 10.01 | 10.28 | 9.92 | 10.09 | 9.96 | qfq | 13,874,200 | 140,221,807 | 0.50% |
| 2025-03-06 | 9.88 | 10.05 | 9.82 | 10.04 | 9.91 | qfq | 13,171,600 | 130,802,060 | 1.83% |
| 2025-03-05 | 9.83 | 9.87 | 9.68 | 9.86 | 9.74 | qfq | 7,654,048 | 74,837,307 | -0.10% |
| 2025-03-04 | 9.83 | 9.90 | 9.79 | 9.87 | 9.75 | qfq | 9,736,800 | 95,818,355 | -0.20% |
| 2025-03-03 | 9.63 | 9.96 | 9.62 | 9.89 | 9.77 | qfq | 15,602,079 | 153,423,511 | 2.49% |
| 2025-02-28 | 9.72 | 9.82 | 9.62 | 9.65 | 9.53 | qfq | 8,660,809 | 84,261,375 | -1.13% |
| 2025-02-27 | 9.70 | 9.84 | 9.66 | 9.76 | 9.64 | qfq | 10,247,609 | 99,921,064 | 0.72% |
| 2025-02-26 | 9.70 | 9.78 | 9.62 | 9.69 | 9.57 | qfq | 6,391,164 | 61,960,952 | 0.21% |
| 2025-02-25 | 9.60 | 9.83 | 9.55 | 9.67 | 9.55 | qfq | 7,251,400 | 70,419,281 | -0.62% |
| 2025-02-24 | 9.55 | 9.84 | 9.53 | 9.73 | 9.61 | qfq | 8,430,800 | 81,768,919 | 1.35% |
| 2025-02-21 | 9.54 | 9.68 | 9.38 | 9.60 | 9.48 | qfq | 7,609,780 | 72,437,451 | 0.63% |
| 2025-02-20 | 9.38 | 9.56 | 9.35 | 9.54 | 9.42 | qfq | 6,371,899 | 60,521,253 | 1.81% |
| 2025-02-19 | 9.37 | 9.44 | 9.30 | 9.37 | 9.25 | qfq | 6,090,264 | 56,982,721 | 0.00% |
| 2025-02-18 | 9.80 | 9.80 | 9.32 | 9.37 | 9.25 | qfq | 9,394,401 | 89,651,143 | -4.49% |
| 2025-02-17 | 9.79 | 9.91 | 9.70 | 9.81 | 9.69 | qfq | 7,689,900 | 75,224,735 | 0.72% |
| 2025-02-14 | 9.70 | 9.81 | 9.61 | 9.74 | 9.62 | qfq | 6,798,130 | 66,022,866 | 0.00% |
| 2025-02-13 | 9.79 | 9.96 | 9.73 | 9.74 | 9.62 | qfq | 8,098,001 | 79,422,301 | -0.41% |
| 2025-02-12 | 9.70 | 9.86 | 9.67 | 9.78 | 9.66 | qfq | 6,548,800 | 63,830,820 | 0.20% |
| 2025-02-11 | 9.81 | 9.82 | 9.68 | 9.76 | 9.64 | qfq | 6,723,700 | 65,501,903 | -0.51% |
| 2025-02-10 | 9.59 | 9.81 | 9.59 | 9.81 | 9.69 | qfq | 10,234,507 | 99,667,386 | 2.40% |
| 2025-02-07 | 9.47 | 9.65 | 9.41 | 9.58 | 9.46 | qfq | 9,949,300 | 95,152,685 | 0.84% |
| 2025-02-06 | 9.51 | 9.52 | 9.30 | 9.50 | 9.38 | qfq | 7,605,839 | 71,798,249 | 0.21% |
| 2025-02-05 | 9.45 | 9.54 | 9.36 | 9.48 | 9.36 | qfq | 6,719,157 | 63,362,233 | 0.32% |
| 2025-01-27 | 9.51 | 9.73 | 9.45 | 9.45 | 9.33 | qfq | 8,586,275 | 82,502,379 | -0.42% |
| 2025-01-24 | 9.30 | 9.50 | 9.22 | 9.49 | 9.37 | qfq | 5,837,400 | 54,869,914 | 1.50% |
| 2025-01-23 | 9.56 | 9.65 | 9.35 | 9.35 | 9.23 | qfq | 6,973,000 | 66,169,159 | -0.95% |
| 2025-01-22 | 9.60 | 9.72 | 9.40 | 9.44 | 9.32 | qfq | 7,714,500 | 73,450,382 | -3.08% |
| 2025-01-21 | 9.68 | 9.82 | 9.61 | 9.74 | 9.62 | qfq | 8,902,040 | 86,154,643 | 0.21% |
| 2025-01-20 | 9.66 | 9.90 | 9.60 | 9.72 | 9.60 | qfq | 11,366,032 | 110,985,462 | 1.36% |
| 2025-01-17 | 9.59 | 9.86 | 9.51 | 9.59 | 9.47 | qfq | 10,133,066 | 97,848,781 | 0.10% |
| 2025-01-16 | 9.55 | 9.81 | 9.54 | 9.58 | 9.46 | qfq | 15,169,935 | 146,377,635 | -0.52% |
| 2025-01-15 | 9.37 | 9.96 | 9.25 | 9.63 | 9.51 | qfq | 18,234,470 | 174,417,695 | 2.12% |
| 2025-01-14 | 9.55 | 9.69 | 9.20 | 9.43 | 9.31 | qfq | 16,760,700 | 157,047,344 | 2.28% |
| 2025-01-13 | 8.83 | 9.46 | 8.60 | 9.22 | 9.10 | qfq | 13,189,037 | 120,938,490 | 4.06% |
| 2025-01-10 | 9.09 | 9.16 | 8.84 | 8.86 | 8.75 | qfq | 5,774,600 | 51,928,990 | -2.85% |
| 2025-01-09 | 9.11 | 9.25 | 9.08 | 9.12 | 9.01 | qfq | 4,876,734 | 44,686,347 | -0.87% |
| 2025-01-08 | 9.18 | 9.24 | 8.93 | 9.20 | 9.09 | qfq | 6,186,800 | 56,361,275 | 0.33% |
| 2025-01-07 | 9.03 | 9.18 | 8.92 | 9.17 | 9.06 | qfq | 5,714,595 | 51,751,556 | 1.66% |
| 2025-01-06 | 9.08 | 9.15 | 8.78 | 9.02 | 8.91 | qfq | 5,864,201 | 52,711,884 | -0.99% |
| 2025-01-03 | 9.65 | 9.74 | 9.07 | 9.11 | 9.00 | qfq | 12,077,900 | 112,131,438 | -5.50% |
| 2025-01-02 | 9.68 | 10.00 | 9.53 | 9.64 | 9.52 | qfq | 11,915,297 | 116,909,066 | -0.41% |
| 2024-12-31 | 9.97 | 10.17 | 9.66 | 9.68 | 9.56 | qfq | 10,193,500 | 100,822,494 | -2.91% |
| 2024-12-30 | 10.28 | 10.33 | 9.95 | 9.97 | 9.85 | qfq | 8,209,700 | 82,554,655 | -2.83% |
| 2024-12-27 | 9.97 | 10.44 | 9.92 | 10.26 | 10.13 | qfq | 11,150,498 | 114,324,422 | 3.22% |
| 2024-12-26 | 9.86 | 10.03 | 9.77 | 9.94 | 9.82 | qfq | 6,720,010 | 66,793,672 | 1.02% |
| 2024-12-25 | 10.06 | 10.07 | 9.67 | 9.84 | 9.72 | qfq | 8,134,611 | 80,094,499 | -2.28% |
| 2024-12-24 | 10.09 | 10.22 | 9.94 | 10.07 | 9.94 | qfq | 9,756,600 | 98,114,399 | 0.20% |
| 2024-12-23 | 10.69 | 10.69 | 10.05 | 10.05 | 9.92 | qfq | 14,317,100 | 147,112,386 | -6.07% |
| 2024-12-20 | 10.70 | 10.86 | 10.59 | 10.70 | 10.57 | qfq | 12,501,177 | 134,386,264 | 1.04% |
| 2024-12-19 | 10.57 | 10.70 | 10.19 | 10.59 | 10.46 | qfq | 13,061,850 | 137,422,947 | -1.12% |
| 2024-12-18 | 10.79 | 10.93 | 10.59 | 10.71 | 10.58 | qfq | 14,218,480 | 152,366,796 | -1.74% |
| 2024-12-17 | 11.30 | 11.36 | 10.82 | 10.90 | 10.76 | qfq | 23,468,950 | 257,417,969 | -5.87% |
| 2024-12-16 | 11.82 | 12.06 | 11.31 | 11.58 | 11.44 | qfq | 42,662,786 | 499,841,070 | 0.70% |
| 2024-12-13 | 11.05 | 11.91 | 10.88 | 11.50 | 11.36 | qfq | 40,916,633 | 463,536,241 | 2.50% |
| 2024-12-12 | 10.66 | 11.40 | 10.60 | 11.22 | 11.08 | qfq | 35,747,201 | 395,946,332 | 5.95% |
| 2024-12-11 | 10.31 | 10.77 | 10.27 | 10.59 | 10.46 | qfq | 12,253,657 | 128,978,224 | 2.82% |
| 2024-12-10 | 10.40 | 10.58 | 10.28 | 10.30 | 10.17 | qfq | 12,038,300 | 125,603,781 | 1.28% |
| 2024-12-09 | 10.35 | 10.37 | 10.09 | 10.17 | 10.04 | qfq | 9,365,675 | 95,573,008 | -2.12% |
| 2024-12-06 | 10.50 | 10.60 | 10.35 | 10.39 | 10.26 | qfq | 10,041,321 | 104,670,494 | -1.52% |
| 2024-12-05 | 10.45 | 10.60 | 10.33 | 10.55 | 10.42 | qfq | 11,583,800 | 121,659,012 | 1.34% |
| 2024-12-04 | 10.45 | 10.74 | 10.31 | 10.41 | 10.28 | qfq | 10,686,600 | 112,721,053 | -1.61% |
| 2024-12-03 | 10.53 | 10.88 | 10.40 | 10.58 | 10.45 | qfq | 16,044,902 | 170,393,027 | -0.19% |
| 2024-12-02 | 10.25 | 10.69 | 10.25 | 10.60 | 10.47 | qfq | 17,693,484 | 185,270,443 | 2.91% |
| 2024-11-29 | 10.35 | 10.42 | 10.21 | 10.30 | 10.17 | qfq | 11,607,901 | 119,449,736 | 0.59% |
| 2024-11-28 | 9.99 | 10.32 | 9.99 | 10.24 | 10.11 | qfq | 11,011,201 | 112,709,291 | 2.61% |
| 2024-11-27 | 9.91 | 9.99 | 9.61 | 9.98 | 9.86 | qfq | 7,972,999 | 78,293,015 | 0.20% |
| 2024-11-26 | 9.78 | 10.12 | 9.67 | 9.96 | 9.84 | qfq | 11,686,031 | 116,651,372 | 1.74% |
| 2024-11-25 | 9.51 | 9.95 | 9.51 | 9.79 | 9.67 | qfq | 9,887,717 | 96,702,739 | 2.51% |
| 2024-11-22 | 9.84 | 10.05 | 9.54 | 9.55 | 9.43 | qfq | 9,800,012 | 96,066,325 | -2.75% |
| 2024-11-21 | 9.79 | 9.90 | 9.72 | 9.82 | 9.70 | qfq | 6,638,787 | 65,050,466 | -0.41% |
| 2024-11-20 | 9.80 | 9.88 | 9.72 | 9.86 | 9.74 | qfq | 7,205,308 | 70,665,139 | 0.51% |
| 2024-11-19 | 9.70 | 9.83 | 9.58 | 9.81 | 9.69 | qfq | 7,953,555 | 77,261,256 | 0.31% |
| 2024-11-18 | 9.96 | 10.10 | 9.64 | 9.78 | 9.66 | qfq | 9,051,100 | 88,822,546 | -1.81% |
| 2024-11-15 | 10.05 | 10.32 | 9.95 | 9.96 | 9.84 | qfq | 10,245,626 | 104,010,736 | -0.80% |
| 2024-11-14 | 10.27 | 10.35 | 10.00 | 10.04 | 9.91 | qfq | 8,822,800 | 89,752,670 | -3.18% |
| 2024-11-13 | 10.72 | 10.78 | 10.12 | 10.37 | 10.24 | qfq | 15,471,765 | 159,523,011 | -1.89% |
| 2024-11-12 | 10.62 | 10.80 | 10.43 | 10.57 | 10.44 | qfq | 14,249,959 | 151,437,656 | -0.47% |
| 2024-11-11 | 10.50 | 10.62 | 10.40 | 10.62 | 10.49 | qfq | 14,191,145 | 149,066,042 | 0.28% |
| 2024-11-08 | 10.70 | 10.76 | 10.37 | 10.59 | 10.46 | qfq | 24,020,034 | 253,054,020 | 0.38% |
| 2024-11-07 | 10.04 | 10.64 | 9.99 | 10.55 | 10.42 | qfq | 29,835,353 | 312,116,158 | 3.74% |
| 2024-11-06 | 10.10 | 10.23 | 10.00 | 10.17 | 10.04 | qfq | 17,436,040 | 176,790,417 | 1.40% |
| 2024-11-05 | 9.89 | 10.06 | 9.84 | 10.03 | 9.90 | qfq | 15,052,100 | 149,840,850 | 1.11% |
| 2024-11-04 | 10.03 | 10.09 | 9.80 | 9.92 | 9.80 | qfq | 13,318,100 | 131,616,848 | -1.10% |
| 2024-11-01 | 10.29 | 10.39 | 9.89 | 10.03 | 9.90 | qfq | 17,904,400 | 180,967,908 | -2.53% |
| 2024-10-31 | 10.11 | 10.35 | 9.91 | 10.29 | 10.16 | qfq | 19,955,661 | 203,680,997 | 0.78% |
| 2024-10-30 | 9.95 | 10.38 | 9.85 | 10.21 | 10.08 | qfq | 15,741,000 | 159,618,456 | 2.10% |
| 2024-10-29 | 10.15 | 10.25 | 9.98 | 10.00 | 9.88 | qfq | 17,501,300 | 177,020,662 | -1.19% |
| 2024-10-28 | 10.14 | 10.24 | 10.02 | 10.12 | 9.99 | qfq | 14,888,481 | 150,424,978 | -0.20% |
| 2024-10-25 | 10.04 | 10.28 | 10.00 | 10.14 | 10.01 | qfq | 15,070,522 | 152,526,706 | 1.10% |
| 2024-10-24 | 9.98 | 10.24 | 9.90 | 10.03 | 9.90 | qfq | 13,163,403 | 132,765,543 | 0.10% |
| 2024-10-23 | 10.21 | 10.39 | 9.95 | 10.02 | 9.89 | qfq | 16,986,388 | 172,256,314 | -1.96% |
| 2024-10-22 | 10.15 | 10.45 | 9.92 | 10.22 | 10.09 | qfq | 19,301,184 | 196,777,035 | 1.69% |
| 2024-10-21 | 9.51 | 10.25 | 9.51 | 10.05 | 9.92 | qfq | 30,359,608 | 304,027,401 | 5.79% |
| 2024-10-18 | 9.24 | 9.67 | 9.13 | 9.50 | 9.38 | qfq | 21,160,916 | 200,375,773 | 3.37% |
| 2024-10-17 | 9.11 | 9.43 | 9.11 | 9.19 | 9.08 | qfq | 13,226,040 | 122,409,267 | 0.55% |
| 2024-10-16 | 8.94 | 9.18 | 8.90 | 9.14 | 9.03 | qfq | 7,686,100 | 69,763,926 | 1.11% |
| 2024-10-15 | 9.26 | 9.33 | 9.01 | 9.04 | 8.93 | qfq | 13,452,500 | 123,458,342 | -2.80% |
| 2024-10-14 | 9.22 | 9.40 | 9.11 | 9.30 | 9.18 | qfq | 10,414,800 | 96,527,416 | 0.54% |
| 2024-10-11 | 9.34 | 9.45 | 9.06 | 9.25 | 9.13 | qfq | 11,251,992 | 103,746,670 | -2.12% |
| 2024-10-10 | 9.13 | 9.58 | 9.08 | 9.45 | 9.33 | qfq | 15,840,415 | 148,372,080 | 2.94% |
| 2024-10-09 | 10.00 | 10.03 | 9.18 | 9.18 | 9.07 | qfq | 23,646,835 | 222,762,393 | -10.00% |
| 2024-10-08 | 11.26 | 11.26 | 9.83 | 10.20 | 10.07 | qfq | 38,512,861 | 402,084,822 | -0.68% |
| 2024-09-30 | 9.75 | 10.28 | 9.42 | 10.27 | 10.14 | qfq | 32,492,178 | 321,161,823 | 9.26% |
| 2024-09-27 | 9.28 | 9.48 | 9.10 | 9.40 | 9.28 | qfq | 21,717,129 | 201,795,992 | 2.40% |
| 2024-09-26 | 8.90 | 9.19 | 8.83 | 9.18 | 9.07 | qfq | 17,819,843 | 160,691,822 | 3.73% |
| 2024-09-25 | 8.65 | 9.09 | 8.60 | 8.85 | 8.74 | qfq | 17,579,800 | 155,446,556 | 2.31% |
| 2024-09-24 | 8.50 | 8.67 | 8.49 | 8.65 | 8.54 | qfq | 11,147,900 | 95,798,559 | 1.88% |
| 2024-09-23 | 8.44 | 8.55 | 8.40 | 8.49 | 8.38 | qfq | 5,689,200 | 48,169,897 | -0.24% |
| 2024-09-20 | 8.35 | 8.54 | 8.28 | 8.51 | 8.40 | qfq | 9,295,269 | 78,156,448 | 1.67% |
| 2024-09-19 | 8.26 | 8.42 | 8.23 | 8.37 | 8.27 | qfq | 6,068,100 | 50,645,483 | 1.82% |
| 2024-09-18 | 8.25 | 8.34 | 8.06 | 8.22 | 8.12 | qfq | 4,357,500 | 35,582,445 | -0.36% |
| 2024-09-13 | 8.29 | 8.39 | 8.22 | 8.25 | 8.15 | qfq | 3,859,544 | 32,020,890 | -0.72% |
| 2024-09-12 | 8.44 | 8.48 | 8.30 | 8.31 | 8.21 | qfq | 4,200,196 | 35,224,592 | -1.07% |
| 2024-09-11 | 8.45 | 8.46 | 8.35 | 8.40 | 8.30 | qfq | 4,730,400 | 39,704,268 | -1.18% |
| 2024-09-10 | 8.61 | 8.68 | 8.35 | 8.50 | 8.39 | qfq | 8,869,800 | 75,120,776 | -2.19% |
| 2024-09-09 | 8.65 | 8.85 | 8.61 | 8.69 | 8.58 | qfq | 8,629,700 | 75,231,964 | 0.00% |
| 2024-09-06 | 8.69 | 8.87 | 8.67 | 8.69 | 8.58 | qfq | 7,783,100 | 68,151,765 | -0.57% |
| 2024-09-05 | 8.64 | 8.79 | 8.60 | 8.74 | 8.63 | qfq | 6,931,200 | 60,408,085 | 1.04% |
| 2024-09-04 | 8.54 | 8.71 | 8.50 | 8.65 | 8.54 | qfq | 7,933,000 | 68,407,257 | 0.58% |
| 2024-09-03 | 8.51 | 8.68 | 8.50 | 8.60 | 8.49 | qfq | 6,212,200 | 53,414,515 | 0.82% |
| 2024-09-02 | 8.46 | 8.68 | 8.46 | 8.53 | 8.42 | qfq | 10,304,456 | 88,377,309 | -0.23% |
| 2024-08-30 | 8.20 | 8.62 | 8.20 | 8.55 | 8.44 | qfq | 16,944,700 | 143,411,022 | 3.51% |
| 2024-08-29 | 8.14 | 8.29 | 8.03 | 8.26 | 8.16 | qfq | 8,735,000 | 71,572,091 | 0.98% |
| 2024-08-28 | 8.43 | 8.45 | 8.17 | 8.18 | 8.08 | qfq | 12,120,731 | 100,505,674 | 1.36% |
| 2024-08-27 | 8.19 | 8.22 | 8.01 | 8.07 | 7.97 | qfq | 12,020,300 | 97,236,580 | -2.18% |
| 2024-08-26 | 8.60 | 8.73 | 8.23 | 8.25 | 8.15 | qfq | 29,448,733 | 247,303,184 | -6.14% |
| 2024-08-23 | 8.35 | 8.91 | 8.10 | 8.79 | 8.68 | qfq | 36,827,245 | 319,651,737 | 8.52% |
| 2024-08-22 | 8.27 | 8.35 | 8.08 | 8.10 | 8.00 | qfq | 6,576,600 | 53,825,133 | -2.29% |
| 2024-08-21 | 8.34 | 8.40 | 8.28 | 8.29 | 8.19 | qfq | 3,768,300 | 31,430,035 | -0.84% |
| 2024-08-20 | 8.35 | 8.41 | 8.25 | 8.36 | 8.26 | qfq | 5,956,900 | 49,541,497 | -0.71% |
| 2024-08-19 | 8.51 | 8.55 | 8.38 | 8.42 | 8.31 | qfq | 5,495,300 | 46,552,576 | -1.17% |
| 2024-08-16 | 8.61 | 8.66 | 8.50 | 8.52 | 8.41 | qfq | 6,372,600 | 54,407,644 | -1.39% |
| 2024-08-15 | 8.54 | 8.66 | 8.40 | 8.64 | 8.53 | qfq | 8,696,804 | 74,561,031 | 1.29% |
| 2024-08-14 | 8.61 | 8.67 | 8.53 | 8.53 | 8.42 | qfq | 5,482,800 | 47,116,978 | -0.81% |
| 2024-08-13 | 8.56 | 8.61 | 8.45 | 8.60 | 8.49 | qfq | 6,403,144 | 54,682,191 | 0.47% |
| 2024-08-12 | 8.81 | 8.88 | 8.48 | 8.56 | 8.45 | qfq | 13,269,240 | 113,859,534 | -3.82% |
| 2024-08-09 | 9.19 | 9.19 | 8.83 | 8.90 | 8.79 | qfq | 14,567,300 | 131,041,835 | -1.33% |
| 2024-08-08 | 9.18 | 9.45 | 8.97 | 9.02 | 8.91 | qfq | 19,823,300 | 182,137,451 | -3.01% |
| 2024-08-07 | 9.51 | 9.59 | 9.26 | 9.30 | 9.18 | qfq | 22,021,139 | 206,569,605 | -5.01% |
| 2024-08-06 | 9.40 | 9.79 | 9.24 | 9.79 | 9.67 | qfq | 31,334,940 | 299,951,058 | 3.60% |
| 2024-08-05 | 9.80 | 9.99 | 9.34 | 9.45 | 9.33 | qfq | 37,392,900 | 362,017,892 | 0.64% |
| 2024-08-02 | 9.57 | 9.78 | 9.39 | 9.39 | 9.27 | qfq | 33,217,690 | 317,949,449 | -4.18% |
| 2024-08-01 | 9.15 | 10.29 | 9.06 | 9.80 | 9.68 | qfq | 50,919,198 | 497,203,297 | 4.81% |
| 2024-07-31 | 9.02 | 9.45 | 9.00 | 9.35 | 9.23 | qfq | 26,048,267 | 242,357,739 | 3.77% |
| 2024-07-30 | 8.82 | 9.13 | 8.75 | 9.01 | 8.90 | qfq | 22,336,133 | 200,289,488 | 2.97% |
| 2024-07-29 | 8.63 | 9.15 | 8.37 | 8.75 | 8.64 | qfq | 19,014,883 | 165,435,122 | 1.04% |
| 2024-07-26 | 8.78 | 8.81 | 8.55 | 8.66 | 8.55 | qfq | 17,721,065 | 153,580,240 | -2.48% |
| 2024-07-25 | 8.71 | 9.35 | 8.61 | 8.88 | 8.77 | qfq | 23,249,852 | 208,785,874 | 1.72% |
| 2024-07-24 | 8.94 | 9.20 | 8.57 | 8.73 | 8.62 | qfq | 21,394,988 | 190,713,729 | -4.69% |
| 2024-07-23 | 8.88 | 9.24 | 8.78 | 9.16 | 9.05 | qfq | 28,415,379 | 256,562,961 | 3.50% |
| 2024-07-22 | 8.79 | 8.95 | 8.60 | 8.85 | 8.74 | qfq | 12,352,762 | 108,241,778 | 0.34% |
| 2024-07-19 | 8.83 | 9.03 | 8.70 | 8.82 | 8.71 | qfq | 19,116,312 | 169,320,322 | -0.11% |
| 2024-07-18 | 8.11 | 9.10 | 8.01 | 8.83 | 8.72 | qfq | 22,773,880 | 195,563,141 | 6.26% |
| 2024-07-17 | 8.20 | 8.50 | 8.17 | 8.31 | 8.21 | qfq | 12,832,062 | 107,355,715 | 1.84% |
| 2024-07-16 | 8.08 | 8.21 | 7.96 | 8.16 | 8.06 | qfq | 7,090,200 | 57,339,075 | 0.62% |
| 2024-07-15 | 8.33 | 8.36 | 8.10 | 8.11 | 8.01 | qfq | 8,389,000 | 68,767,325 | -4.36% |
| 2024-07-12 | 8.39 | 8.57 | 8.38 | 8.48 | 8.37 | qfq | 9,895,382 | 83,975,615 | 1.31% |
| 2024-07-11 | 8.19 | 8.47 | 8.12 | 8.37 | 8.27 | qfq | 9,760,569 | 81,167,863 | 3.08% |
| 2024-07-10 | 8.10 | 8.18 | 8.06 | 8.12 | 8.02 | qfq | 5,182,800 | 42,074,892 | -0.61% |
| 2024-07-09 | 8.00 | 8.17 | 7.83 | 8.17 | 8.07 | qfq | 6,624,380 | 53,129,663 | 1.87% |
| 2024-07-08 | 8.17 | 8.28 | 7.98 | 8.02 | 7.92 | qfq | 4,220,787 | 34,201,732 | -1.84% |
| 2024-07-05 | 7.97 | 8.18 | 7.89 | 8.17 | 8.07 | qfq | 5,606,400 | 45,394,295 | 2.38% |
| 2024-07-04 | 8.35 | 8.35 | 7.96 | 7.98 | 7.88 | qfq | 6,868,600 | 55,570,878 | -4.55% |
| 2024-07-03 | 8.24 | 8.42 | 8.20 | 8.36 | 8.26 | qfq | 7,664,787 | 63,942,628 | 1.58% |
| 2024-07-02 | 8.20 | 8.29 | 8.15 | 8.23 | 8.13 | qfq | 4,830,900 | 39,762,310 | 0.12% |
| 2024-07-01 | 8.10 | 8.22 | 8.06 | 8.22 | 8.12 | qfq | 5,829,749 | 47,637,851 | 1.99% |
| 2024-06-28 | 7.96 | 8.13 | 7.85 | 8.06 | 7.96 | qfq | 5,884,598 | 47,438,303 | 1.26% |
| 2024-06-27 | 7.93 | 8.14 | 7.93 | 7.96 | 7.86 | qfq | 5,390,200 | 43,344,428 | -0.62% |
| 2024-06-26 | 7.90 | 8.03 | 7.83 | 8.01 | 7.91 | qfq | 5,890,879 | 46,734,224 | 1.78% |
| 2024-06-25 | 7.71 | 7.93 | 7.71 | 7.87 | 7.77 | qfq | 6,579,000 | 51,502,398 | 2.47% |
| 2024-06-24 | 7.90 | 7.91 | 7.67 | 7.68 | 7.58 | qfq | 5,896,488 | 45,700,659 | -4.12% |
| 2024-06-21 | 7.95 | 8.11 | 7.88 | 8.01 | 7.91 | qfq | 4,355,400 | 34,910,377 | 0.50% |
| 2024-06-20 | 8.16 | 8.22 | 7.97 | 7.97 | 7.87 | qfq | 6,990,400 | 56,239,655 | -2.80% |
| 2024-06-19 | 8.41 | 8.45 | 8.20 | 8.20 | 8.10 | qfq | 7,735,500 | 63,983,268 | -2.96% |
| 2024-06-18 | 8.49 | 8.49 | 8.40 | 8.45 | 8.34 | qfq | 5,451,000 | 45,998,184 | 0.36% |
| 2024-06-17 | 8.23 | 8.47 | 8.23 | 8.42 | 8.31 | qfq | 4,700,300 | 39,428,038 | 0.36% |
| 2024-06-14 | 8.27 | 8.42 | 8.25 | 8.39 | 8.29 | qfq | 5,753,700 | 48,042,719 | 0.96% |
| 2024-06-13 | 8.48 | 8.55 | 8.28 | 8.31 | 8.21 | qfq | 7,262,520 | 61,049,769 | -2.24% |
| 2024-06-12 | 8.42 | 8.52 | 8.39 | 8.50 | 8.39 | qfq | 5,358,900 | 45,351,572 | 1.19% |
| 2024-06-11 | 8.48 | 8.49 | 8.34 | 8.40 | 8.30 | qfq | 7,176,927 | 60,292,542 | -2.10% |
| 2024-06-07 | 8.34 | 8.60 | 8.34 | 8.58 | 8.47 | qfq | 10,695,470 | 90,573,499 | 4.00% |
| 2024-06-06 | 8.49 | 8.58 | 8.14 | 8.25 | 8.15 | qfq | 12,433,696 | 103,289,433 | -3.28% |
| 2024-06-05 | 8.71 | 8.77 | 8.53 | 8.53 | 8.42 | qfq | 8,502,565 | 73,552,241 | -2.85% |
| 2024-06-04 | 8.64 | 8.85 | 8.52 | 8.78 | 8.67 | qfq | 8,299,779 | 72,266,963 | 0.92% |
| 2024-06-03 | 9.01 | 9.09 | 8.60 | 8.70 | 8.59 | qfq | 11,103,156 | 97,845,783 | -3.55% |
| 2024-05-31 | 9.08 | 9.11 | 8.96 | 9.02 | 8.91 | qfq | 8,496,686 | 76,708,536 | -0.44% |
| 2024-05-30 | 9.25 | 9.30 | 9.02 | 9.06 | 8.95 | qfq | 12,239,230 | 111,895,471 | -3.00% |
| 2024-05-29 | 8.91 | 9.34 | 8.86 | 9.34 | 9.22 | qfq | 16,939,186 | 154,698,153 | 4.71% |
| 2024-05-28 | 9.01 | 9.12 | 8.90 | 8.92 | 8.81 | qfq | 10,133,556 | 90,977,989 | -1.76% |
| 2024-05-27 | 9.09 | 9.14 | 8.86 | 9.08 | 8.97 | qfq | 11,327,052 | 101,487,702 | 0.55% |
| 2024-05-24 | 9.17 | 9.21 | 8.97 | 9.03 | 8.92 | qfq | 12,768,652 | 115,948,616 | -1.53% |
| 2024-05-23 | 9.80 | 9.86 | 9.15 | 9.17 | 9.06 | qfq | 21,373,308 | 200,826,854 | -5.07% |
| 2024-05-22 | 9.75 | 9.92 | 9.60 | 9.66 | 9.54 | qfq | 24,548,343 | 238,108,575 | -2.33% |
| 2024-05-21 | 10.03 | 10.50 | 9.84 | 9.89 | 9.77 | qfq | 34,558,936 | 350,022,175 | -1.79% |
| 2024-05-20 | 10.16 | 10.67 | 9.97 | 10.07 | 9.94 | qfq | 45,388,119 | 463,889,035 | 2.97% |
| 2024-05-17 | 9.68 | 9.86 | 9.57 | 9.78 | 9.66 | qfq | 24,414,154 | 237,457,702 | 0.72% |
| 2024-05-16 | 9.21 | 9.80 | 9.21 | 9.71 | 9.59 | qfq | 30,696,933 | 294,982,638 | 5.66% |
| 2024-05-15 | 9.11 | 9.30 | 8.98 | 9.19 | 9.08 | qfq | 14,151,500 | 129,889,299 | 0.99% |
| 2024-05-14 | 9.10 | 9.18 | 8.97 | 9.10 | 8.99 | qfq | 10,782,615 | 97,921,503 | 0.78% |
| 2024-05-13 | 9.32 | 9.32 | 8.84 | 9.03 | 8.92 | qfq | 16,384,357 | 147,630,504 | -3.94% |
| 2024-05-10 | 9.24 | 9.62 | 9.22 | 9.40 | 9.28 | qfq | 25,794,287 | 242,963,926 | 1.95% |
| 2024-05-09 | 9.04 | 9.23 | 9.03 | 9.22 | 9.10 | qfq | 14,670,963 | 134,489,005 | 0.55% |
| 2024-05-08 | 9.50 | 9.51 | 9.01 | 9.17 | 9.06 | qfq | 25,036,145 | 230,471,725 | -4.68% |
| 2024-05-07 | 9.43 | 9.70 | 9.37 | 9.62 | 9.50 | qfq | 23,812,186 | 228,019,244 | 1.16% |
| 2024-05-06 | 9.68 | 9.70 | 9.31 | 9.51 | 9.39 | qfq | 24,057,701 | 227,175,116 | -1.04% |
| 2024-04-30 | 10.17 | 10.25 | 9.51 | 9.61 | 9.49 | qfq | 36,333,185 | 353,972,814 | -6.43% |
| 2024-04-29 | 10.14 | 10.57 | 9.91 | 10.27 | 10.14 | qfq | 40,403,485 | 415,577,060 | -0.77% |
| 2024-04-26 | 10.65 | 11.11 | 10.25 | 10.35 | 10.22 | qfq | 68,304,245 | 728,249,098 | -4.87% |
| 2024-04-25 | 9.70 | 10.88 | 9.70 | 10.88 | 10.74 | qfq | 69,508,286 | 730,552,496 | 10.01% |
| 2024-04-24 | 9.35 | 10.46 | 9.33 | 9.89 | 9.77 | qfq | 44,051,358 | 438,625,270 | 4.00% |
| 2024-04-23 | 9.40 | 9.76 | 9.16 | 9.51 | 9.39 | qfq | 29,662,985 | 281,318,411 | -1.65% |
| 2024-04-22 | 9.26 | 9.79 | 8.74 | 9.67 | 9.55 | qfq | 40,019,705 | 371,294,464 | 3.98% |
| 2024-04-19 | 9.18 | 9.80 | 9.17 | 9.30 | 9.18 | qfq | 40,974,910 | 386,141,490 | 1.97% |
| 2024-04-18 | 8.20 | 9.12 | 8.18 | 9.12 | 9.01 | qfq | 17,534,612 | 154,700,920 | 10.01% |
| 2024-04-17 | 7.85 | 8.50 | 7.85 | 8.29 | 8.19 | qfq | 14,220,985 | 117,607,055 | 3.37% |
| 2024-04-16 | 8.61 | 8.61 | 8.02 | 8.02 | 7.92 | qfq | 17,741,655 | 144,342,329 | -9.99% |
| 2024-04-15 | 9.60 | 9.60 | 8.88 | 8.91 | 8.80 | qfq | 26,499,952 | 242,851,858 | -7.76% |
| 2024-04-12 | 9.20 | 10.08 | 9.12 | 9.66 | 9.54 | qfq | 39,277,144 | 375,322,360 | 4.43% |
| 2024-04-11 | 8.98 | 9.27 | 8.79 | 9.25 | 9.13 | qfq | 19,280,763 | 174,849,551 | 1.43% |
| 2024-04-10 | 8.96 | 9.20 | 8.86 | 9.12 | 9.01 | qfq | 14,672,187 | 132,738,343 | 0.66% |
| 2024-04-09 | 8.86 | 9.24 | 8.63 | 9.06 | 8.95 | qfq | 17,516,952 | 157,936,335 | 0.78% |
| 2024-04-08 | 8.84 | 9.20 | 8.83 | 8.99 | 8.88 | qfq | 14,708,176 | 131,998,816 | 0.56% |
| 2024-04-03 | 9.25 | 9.28 | 8.83 | 8.94 | 8.83 | qfq | 16,628,684 | 150,039,273 | -4.49% |
| 2024-04-02 | 9.29 | 9.50 | 9.17 | 9.36 | 9.24 | qfq | 21,498,867 | 201,283,115 | 0.75% |
| 2024-04-01 | 9.38 | 9.38 | 9.16 | 9.29 | 9.17 | qfq | 16,135,452 | 149,284,093 | -0.11% |
| 2024-03-29 | 9.25 | 9.34 | 9.06 | 9.30 | 9.18 | qfq | 19,264,480 | 177,222,062 | -0.32% |
| 2024-03-28 | 8.87 | 9.48 | 8.79 | 9.33 | 9.21 | qfq | 28,283,020 | 258,323,543 | 5.90% |
| 2024-03-27 | 8.60 | 9.04 | 8.53 | 8.81 | 8.70 | qfq | 18,434,706 | 162,929,353 | 1.73% |
| 2024-03-26 | 8.67 | 8.79 | 8.46 | 8.66 | 8.55 | qfq | 11,826,620 | 101,651,650 | -0.57% |
| 2024-03-25 | 8.94 | 9.09 | 8.70 | 8.71 | 8.60 | qfq | 14,288,152 | 126,768,004 | -2.68% |
| 2024-03-22 | 9.23 | 9.23 | 8.83 | 8.95 | 8.84 | qfq | 21,816,044 | 196,604,316 | -4.28% |
| 2024-03-21 | 8.98 | 9.58 | 8.90 | 9.35 | 9.23 | qfq | 29,317,996 | 272,105,525 | 3.43% |
| 2024-03-20 | 8.99 | 9.25 | 8.91 | 9.04 | 8.93 | qfq | 25,589,757 | 231,454,102 | 2.49% |
| 2024-03-19 | 8.80 | 9.08 | 8.77 | 8.82 | 8.71 | qfq | 28,012,103 | 249,118,152 | -3.08% |
| 2024-03-18 | 8.29 | 9.10 | 8.24 | 9.10 | 8.99 | qfq | 29,604,620 | 257,151,138 | 10.04% |
| 2024-03-15 | 8.19 | 8.48 | 8.16 | 8.27 | 8.17 | qfq | 14,238,651 | 117,788,698 | -0.36% |
| 2024-03-14 | 8.35 | 8.58 | 8.10 | 8.30 | 8.20 | qfq | 20,568,302 | 171,608,604 | 0.73% |
| 2024-03-13 | 8.13 | 8.48 | 8.08 | 8.24 | 8.14 | qfq | 19,007,764 | 157,106,753 | -0.36% |
| 2024-03-12 | 7.97 | 8.56 | 7.87 | 8.27 | 8.17 | qfq | 25,271,006 | 206,485,836 | 4.42% |
| 2024-03-11 | 7.90 | 8.02 | 7.77 | 7.92 | 7.82 | qfq | 15,327,938 | 120,865,542 | -0.38% |
| 2024-03-08 | 8.07 | 8.15 | 7.89 | 7.95 | 7.85 | qfq | 26,083,085 | 207,894,974 | -6.03% |
| 2024-03-07 | 8.11 | 8.97 | 7.77 | 8.46 | 8.35 | qfq | 35,986,705 | 290,985,830 | 3.68% |
| 2024-03-06 | 7.42 | 8.16 | 7.37 | 8.16 | 8.06 | qfq | 17,406,818 | 134,990,249 | 9.97% |
| 2024-03-05 | 7.42 | 7.55 | 7.34 | 7.42 | 7.33 | qfq | 7,566,500 | 56,228,006 | -0.40% |
| 2024-03-04 | 7.45 | 7.53 | 7.30 | 7.45 | 7.36 | qfq | 6,723,600 | 50,009,945 | 0.13% |
| 2024-03-01 | 7.42 | 7.45 | 7.28 | 7.44 | 7.35 | qfq | 5,720,137 | 42,174,423 | 0.68% |
| 2024-02-29 | 7.16 | 7.41 | 7.13 | 7.39 | 7.30 | qfq | 7,552,535 | 55,250,962 | 2.35% |
| 2024-02-28 | 7.67 | 7.84 | 7.20 | 7.22 | 7.13 | qfq | 11,453,420 | 86,441,416 | -5.99% |
| 2024-02-27 | 7.52 | 7.72 | 7.45 | 7.68 | 7.58 | qfq | 6,449,977 | 49,177,350 | 1.99% |
| 2024-02-26 | 7.56 | 7.63 | 7.38 | 7.53 | 7.44 | qfq | 7,400,463 | 55,643,899 | 0.00% |
| 2024-02-23 | 7.36 | 7.55 | 7.30 | 7.53 | 7.44 | qfq | 7,332,583 | 54,389,602 | 2.17% |
| 2024-02-22 | 7.13 | 7.37 | 7.13 | 7.37 | 7.28 | qfq | 7,398,080 | 54,010,247 | 3.08% |
| 2024-02-21 | 7.07 | 7.38 | 6.97 | 7.15 | 7.06 | qfq | 7,758,844 | 56,062,230 | 0.85% |
| 2024-02-20 | 7.17 | 7.17 | 6.97 | 7.09 | 7.00 | qfq | 7,701,220 | 54,508,970 | -1.25% |
| 2024-02-19 | 7.02 | 7.21 | 6.94 | 7.18 | 7.09 | qfq | 14,936,190 | 106,225,892 | 4.82% |
| 2024-02-08 | 6.33 | 6.88 | 6.20 | 6.85 | 6.76 | qfq | 17,340,159 | 112,423,960 | 8.73% |
| 2024-02-07 | 6.38 | 6.63 | 6.23 | 6.30 | 6.22 | qfq | 13,771,170 | 88,129,563 | -2.17% |
| 2024-02-06 | 6.10 | 6.65 | 5.89 | 6.44 | 6.36 | qfq | 14,728,284 | 91,504,457 | -0.62% |
| 2024-02-05 | 7.20 | 7.20 | 6.48 | 6.48 | 6.40 | qfq | 12,780,600 | 84,227,153 | -10.00% |
| 2024-02-02 | 7.29 | 7.61 | 6.92 | 7.20 | 7.11 | qfq | 9,592,183 | 69,833,892 | -1.37% |
| 2024-02-01 | 7.57 | 7.58 | 7.07 | 7.30 | 7.21 | qfq | 9,772,597 | 70,929,831 | -4.45% |
| 2024-01-31 | 8.10 | 8.24 | 7.53 | 7.64 | 7.54 | qfq | 10,469,228 | 81,885,806 | -6.14% |
| 2024-01-30 | 8.42 | 8.48 | 8.14 | 8.14 | 8.04 | qfq | 5,687,500 | 47,320,734 | -4.01% |
| 2024-01-29 | 8.85 | 8.87 | 8.47 | 8.48 | 8.37 | qfq | 6,070,400 | 52,224,499 | -3.96% |
| 2024-01-26 | 8.70 | 9.00 | 8.70 | 8.83 | 8.72 | qfq | 7,488,420 | 66,457,418 | 0.91% |
| 2024-01-25 | 8.30 | 8.77 | 8.16 | 8.75 | 8.64 | qfq | 8,679,749 | 74,169,200 | 4.92% |
| 2024-01-24 | 8.15 | 8.36 | 7.95 | 8.34 | 8.24 | qfq | 6,949,222 | 56,983,914 | 2.46% |
| 2024-01-23 | 8.09 | 8.17 | 7.78 | 8.14 | 8.04 | qfq | 10,552,866 | 84,021,602 | -0.61% |
| 2024-01-22 | 9.00 | 9.01 | 8.17 | 8.19 | 8.09 | qfq | 14,657,800 | 125,046,340 | -9.80% |
| 2024-01-19 | 8.94 | 9.27 | 8.77 | 9.08 | 8.97 | qfq | 10,641,572 | 96,215,411 | 2.25% |
| 2024-01-18 | 8.96 | 9.00 | 8.58 | 8.88 | 8.77 | qfq | 10,955,173 | 96,081,931 | -1.88% |
| 2024-01-17 | 9.46 | 9.50 | 9.04 | 9.05 | 8.94 | qfq | 11,369,987 | 104,741,385 | -4.84% |
| 2024-01-16 | 9.45 | 9.61 | 9.23 | 9.51 | 9.39 | qfq | 18,159,673 | 171,678,116 | 0.74% |
| 2024-01-15 | 9.00 | 9.45 | 9.00 | 9.44 | 9.32 | qfq | 14,408,626 | 134,039,478 | 3.40% |
| 2024-01-12 | 9.30 | 9.35 | 9.11 | 9.13 | 9.02 | qfq | 10,944,774 | 100,653,376 | -2.98% |
| 2024-01-11 | 9.19 | 9.61 | 9.14 | 9.41 | 9.29 | qfq | 15,457,724 | 145,130,159 | 2.39% |
| 2024-01-10 | 9.34 | 9.34 | 9.07 | 9.19 | 9.08 | qfq | 9,831,523 | 90,096,827 | -1.08% |
| 2024-01-09 | 9.19 | 9.48 | 9.16 | 9.29 | 9.17 | qfq | 11,673,896 | 108,868,476 | 2.20% |
| 2024-01-08 | 9.10 | 9.32 | 9.07 | 9.09 | 8.98 | qfq | 7,886,596 | 72,321,585 | -0.66% |
| 2024-01-05 | 9.37 | 9.49 | 9.09 | 9.15 | 9.04 | qfq | 9,930,422 | 92,172,141 | -2.35% |
| 2024-01-04 | 9.29 | 9.47 | 9.19 | 9.37 | 9.25 | qfq | 12,179,657 | 113,834,756 | 0.00% |
| 2024-01-03 | 8.94 | 9.53 | 8.94 | 9.37 | 9.25 | qfq | 17,961,042 | 166,659,136 | 3.54% |
| 2024-01-02 | 8.83 | 9.11 | 8.83 | 9.05 | 8.94 | qfq | 10,345,400 | 93,038,581 | 1.57% |
| 2023-12-29 | 8.82 | 9.03 | 8.74 | 8.91 | 8.80 | qfq | 9,452,881 | 84,391,811 | 1.25% |
| 2023-12-28 | 8.43 | 8.83 | 8.39 | 8.80 | 8.69 | qfq | 11,483,451 | 99,642,045 | 4.39% |
| 2023-12-27 | 8.33 | 8.50 | 8.33 | 8.43 | 8.32 | qfq | 6,241,900 | 52,499,419 | 0.36% |
| 2023-12-26 | 8.58 | 8.66 | 8.37 | 8.40 | 8.30 | qfq | 8,798,369 | 74,384,318 | -2.21% |
| 2023-12-25 | 8.54 | 8.74 | 8.49 | 8.59 | 8.48 | qfq | 8,804,819 | 75,597,614 | -1.04% |
| 2023-12-22 | 9.01 | 9.13 | 8.61 | 8.68 | 8.57 | qfq | 15,666,795 | 138,304,261 | -3.77% |
| 2023-12-21 | 8.90 | 9.08 | 8.72 | 9.02 | 8.91 | qfq | 16,278,480 | 145,807,695 | -0.55% |
| 2023-12-20 | 9.32 | 9.38 | 9.00 | 9.07 | 8.96 | qfq | 26,660,437 | 243,780,845 | -3.92% |
| 2023-12-19 | 9.69 | 10.00 | 9.34 | 9.44 | 9.32 | qfq | 35,796,838 | 345,894,653 | -2.58% |
| 2023-12-18 | 11.02 | 11.02 | 9.47 | 9.69 | 9.57 | qfq | 50,782,997 | 506,454,481 | -7.63% |
| 2023-12-15 | 10.49 | 10.49 | 10.35 | 10.49 | 10.36 | qfq | 12,666,426 | 132,861,045 | 9.96% |
| 2023-12-14 | 9.19 | 9.54 | 9.19 | 9.54 | 9.42 | qfq | 7,206,798 | 68,435,963 | 10.03% |
| 2023-12-13 | 8.77 | 8.87 | 8.63 | 8.67 | 8.56 | qfq | 5,722,500 | 50,000,209 | -1.37% |
| 2023-12-12 | 8.52 | 8.81 | 8.51 | 8.79 | 8.68 | qfq | 7,597,319 | 66,053,957 | 3.05% |
| 2023-12-11 | 8.45 | 8.55 | 8.34 | 8.53 | 8.42 | qfq | 7,629,601 | 64,333,926 | -0.47% |
| 2023-12-08 | 8.87 | 8.88 | 8.55 | 8.57 | 8.46 | qfq | 8,736,725 | 75,733,384 | -3.60% |
| 2023-12-07 | 8.85 | 8.94 | 8.78 | 8.89 | 8.78 | qfq | 8,222,540 | 72,978,814 | 0.45% |
| 2023-12-06 | 8.76 | 8.85 | 8.64 | 8.85 | 8.74 | qfq | 7,097,602 | 62,250,491 | 1.03% |
| 2023-12-05 | 8.88 | 8.94 | 8.76 | 8.76 | 8.65 | qfq | 7,935,600 | 70,281,778 | -1.35% |
| 2023-12-04 | 8.82 | 8.96 | 8.79 | 8.88 | 8.77 | qfq | 9,432,849 | 83,603,017 | 0.79% |
| 2023-12-01 | 8.95 | 9.01 | 8.78 | 8.81 | 8.70 | qfq | 13,838,437 | 122,447,601 | -1.56% |
| 2023-11-30 | 8.61 | 8.95 | 8.61 | 8.95 | 8.84 | qfq | 14,897,556 | 132,050,676 | 3.23% |
| 2023-11-29 | 8.68 | 8.79 | 8.67 | 8.67 | 8.56 | qfq | 3,412,374 | 29,732,112 | -0.69% |
| 2023-11-28 | 8.59 | 8.74 | 8.51 | 8.73 | 8.62 | qfq | 5,169,000 | 44,827,469 | 1.04% |
| 2023-11-27 | 8.89 | 8.98 | 8.57 | 8.64 | 8.53 | qfq | 7,675,400 | 66,609,971 | 0.23% |
| 2023-11-24 | 8.66 | 8.75 | 8.58 | 8.62 | 8.51 | qfq | 4,139,200 | 35,817,475 | -0.81% |
| 2023-11-23 | 8.60 | 8.69 | 8.51 | 8.69 | 8.58 | qfq | 3,698,497 | 31,840,040 | 0.46% |
| 2023-11-22 | 8.61 | 8.77 | 8.60 | 8.65 | 8.54 | qfq | 4,919,392 | 42,802,132 | 0.23% |
| 2023-11-21 | 8.63 | 8.69 | 8.60 | 8.63 | 8.52 | qfq | 4,217,976 | 36,490,382 | 0.47% |
| 2023-11-20 | 8.51 | 8.61 | 8.49 | 8.59 | 8.48 | qfq | 4,959,978 | 42,442,227 | 0.94% |
| 2023-11-17 | 8.50 | 8.57 | 8.45 | 8.51 | 8.40 | qfq | 4,071,800 | 34,626,862 | -0.47% |
| 2023-11-16 | 8.54 | 8.62 | 8.45 | 8.55 | 8.44 | qfq | 5,734,500 | 49,023,404 | 0.35% |
| 2023-11-15 | 8.60 | 8.61 | 8.51 | 8.52 | 8.41 | qfq | 3,015,200 | 25,761,529 | -0.12% |
| 2023-11-14 | 8.52 | 8.58 | 8.43 | 8.53 | 8.42 | qfq | 3,361,600 | 28,623,127 | 0.12% |
| 2023-11-13 | 8.42 | 8.60 | 8.39 | 8.52 | 8.41 | qfq | 4,205,000 | 35,620,784 | 1.43% |
| 2023-11-10 | 8.41 | 8.44 | 8.33 | 8.40 | 8.30 | qfq | 2,886,400 | 24,167,127 | -0.59% |
| 2023-11-09 | 8.47 | 8.58 | 8.43 | 8.45 | 8.34 | qfq | 2,847,200 | 24,161,835 | -0.59% |
| 2023-11-08 | 8.54 | 8.62 | 8.46 | 8.50 | 8.39 | qfq | 3,045,900 | 25,958,474 | -0.47% |
| 2023-11-07 | 8.66 | 8.66 | 8.43 | 8.54 | 8.43 | qfq | 3,467,400 | 29,525,608 | -0.93% |
| 2023-11-06 | 8.52 | 8.64 | 8.50 | 8.62 | 8.51 | qfq | 3,323,901 | 28,516,432 | 1.41% |
| 2023-11-03 | 8.48 | 8.55 | 8.40 | 8.50 | 8.39 | qfq | 3,103,000 | 26,333,043 | 0.47% |
| 2023-11-02 | 8.52 | 8.57 | 8.45 | 8.46 | 8.35 | qfq | 3,322,590 | 28,204,043 | -0.82% |
| 2023-11-01 | 8.58 | 8.68 | 8.51 | 8.53 | 8.42 | qfq | 3,054,087 | 26,110,639 | -0.58% |
| 2023-10-31 | 8.61 | 8.74 | 8.51 | 8.58 | 8.47 | qfq | 3,961,100 | 33,990,729 | -0.35% |
| 2023-10-30 | 8.50 | 8.65 | 8.48 | 8.61 | 8.50 | qfq | 4,995,908 | 42,910,327 | 1.29% |
| 2023-10-27 | 8.25 | 8.55 | 8.25 | 8.50 | 8.39 | qfq | 6,078,903 | 51,514,062 | 2.66% |
| 2023-10-26 | 8.22 | 8.35 | 8.18 | 8.28 | 8.18 | qfq | 4,320,100 | 35,675,385 | -0.12% |
| 2023-10-25 | 8.13 | 8.46 | 8.13 | 8.29 | 8.19 | qfq | 5,587,800 | 46,541,859 | 2.09% |
| 2023-10-24 | 7.95 | 8.14 | 7.91 | 8.12 | 8.02 | qfq | 5,368,500 | 43,317,763 | 3.05% |
| 2023-10-23 | 8.03 | 8.08 | 7.83 | 7.88 | 7.78 | qfq | 4,165,943 | 33,018,133 | -1.99% |
| 2023-10-20 | 8.03 | 8.15 | 8.00 | 8.04 | 7.94 | qfq | 3,936,300 | 31,835,136 | 0.12% |
| 2023-10-19 | 8.00 | 8.15 | 8.00 | 8.03 | 7.93 | qfq | 5,156,785 | 41,681,358 | -0.50% |
| 2023-10-18 | 8.13 | 8.18 | 8.02 | 8.07 | 7.97 | qfq | 5,686,969 | 46,091,800 | -1.47% |
| 2023-10-17 | 8.02 | 8.29 | 8.02 | 8.19 | 8.09 | qfq | 10,307,032 | 84,247,136 | 0.86% |
| 2023-10-16 | 8.80 | 8.80 | 8.06 | 8.12 | 8.02 | qfq | 20,386,340 | 167,697,479 | -9.38% |
| 2023-10-13 | 8.92 | 9.13 | 8.63 | 8.96 | 8.85 | qfq | 12,475,618 | 110,621,454 | 1.01% |
| 2023-10-12 | 8.68 | 8.96 | 8.60 | 8.87 | 8.76 | qfq | 7,185,759 | 62,960,097 | 3.02% |
| 2023-10-11 | 8.70 | 8.75 | 8.58 | 8.61 | 8.50 | qfq | 4,101,345 | 35,412,883 | -0.46% |
| 2023-10-10 | 8.68 | 8.80 | 8.64 | 8.65 | 8.54 | qfq | 4,395,900 | 38,312,481 | -0.12% |
| 2023-10-09 | 9.05 | 9.05 | 8.64 | 8.66 | 8.55 | qfq | 6,692,629 | 58,293,879 | -4.31% |
| 2023-09-28 | 8.92 | 9.08 | 8.92 | 9.05 | 8.94 | qfq | 4,322,455 | 38,904,572 | 1.46% |
| 2023-09-27 | 8.96 | 8.98 | 8.87 | 8.92 | 8.81 | qfq | 4,004,500 | 35,675,738 | -0.56% |
| 2023-09-26 | 8.99 | 9.07 | 8.90 | 8.97 | 8.86 | qfq | 3,532,857 | 31,795,957 | -0.22% |
| 2023-09-25 | 9.11 | 9.13 | 8.93 | 8.99 | 8.88 | qfq | 4,605,725 | 41,486,453 | -1.64% |
| 2023-09-22 | 8.99 | 9.15 | 8.87 | 9.14 | 9.03 | qfq | 5,460,351 | 49,296,228 | 1.67% |
| 2023-09-21 | 9.17 | 9.18 | 8.96 | 8.99 | 8.88 | qfq | 5,839,058 | 52,677,206 | -1.96% |
| 2023-09-20 | 9.60 | 9.60 | 9.15 | 9.17 | 9.06 | qfq | 9,902,821 | 91,925,973 | -4.68% |
| 2023-09-19 | 9.85 | 9.89 | 9.58 | 9.62 | 9.50 | qfq | 7,627,600 | 73,830,525 | -3.02% |
| 2023-09-18 | 9.72 | 9.93 | 9.71 | 9.92 | 9.80 | qfq | 7,732,600 | 76,202,769 | 2.16% |
| 2023-09-15 | 9.61 | 9.77 | 9.57 | 9.71 | 9.59 | qfq | 5,427,715 | 52,617,013 | 1.46% |
| 2023-09-14 | 9.86 | 9.90 | 9.48 | 9.57 | 9.45 | qfq | 5,826,919 | 55,921,684 | -1.85% |
| 2023-09-13 | 9.86 | 9.91 | 9.65 | 9.75 | 9.63 | qfq | 4,785,700 | 46,760,918 | -1.52% |
| 2023-09-12 | 9.93 | 9.93 | 9.81 | 9.90 | 9.78 | qfq | 4,192,999 | 41,387,089 | -0.40% |
| 2023-09-11 | 9.75 | 9.95 | 9.69 | 9.94 | 9.82 | qfq | 7,133,919 | 70,381,023 | 1.95% |
| 2023-09-08 | 9.81 | 9.85 | 9.63 | 9.75 | 9.63 | qfq | 5,692,720 | 55,291,720 | -1.42% |
| 2023-09-07 | 9.80 | 10.01 | 9.74 | 9.89 | 9.77 | qfq | 7,575,073 | 75,080,673 | 0.71% |
| 2023-09-06 | 9.81 | 9.89 | 9.73 | 9.82 | 9.70 | qfq | 4,543,600 | 44,507,054 | -0.41% |
| 2023-09-05 | 9.85 | 9.94 | 9.79 | 9.86 | 9.74 | qfq | 4,790,973 | 47,246,809 | -0.30% |
| 2023-09-04 | 9.78 | 9.94 | 9.69 | 9.89 | 9.77 | qfq | 8,223,146 | 80,718,389 | 2.17% |
| 2023-09-01 | 9.55 | 9.95 | 9.55 | 9.68 | 9.56 | qfq | 9,816,432 | 95,593,991 | 1.36% |
| 2023-08-31 | 9.61 | 9.63 | 9.45 | 9.55 | 9.43 | qfq | 5,890,192 | 56,229,019 | -0.93% |
| 2023-08-30 | 9.67 | 9.77 | 9.58 | 9.64 | 9.52 | qfq | 5,302,154 | 51,215,071 | -0.72% |
| 2023-08-29 | 9.59 | 9.73 | 9.50 | 9.71 | 9.59 | qfq | 6,998,622 | 67,565,219 | 0.94% |
| 2023-08-28 | 9.87 | 10.06 | 9.57 | 9.62 | 9.50 | qfq | 7,083,200 | 69,077,703 | 1.16% |
| 2023-08-25 | 9.76 | 9.81 | 9.46 | 9.51 | 9.39 | qfq | 5,042,975 | 48,441,133 | -2.76% |
| 2023-08-24 | 9.81 | 9.92 | 9.66 | 9.78 | 9.66 | qfq | 4,248,100 | 41,638,893 | 0.20% |
| 2023-08-23 | 9.97 | 10.13 | 9.76 | 9.76 | 9.64 | qfq | 4,480,149 | 44,084,768 | -2.79% |
| 2023-08-22 | 10.16 | 10.17 | 9.84 | 10.04 | 9.91 | qfq | 4,775,702 | 47,575,798 | -0.40% |
| 2023-08-21 | 10.23 | 10.29 | 10.04 | 10.08 | 9.95 | qfq | 4,738,089 | 48,042,224 | -0.98% |
| 2023-08-18 | 10.50 | 10.58 | 10.17 | 10.18 | 10.05 | qfq | 6,049,600 | 62,411,779 | -3.14% |
| 2023-08-17 | 10.43 | 10.52 | 10.16 | 10.51 | 10.38 | qfq | 6,963,145 | 72,324,559 | 0.57% |
| 2023-08-16 | 10.75 | 10.76 | 10.44 | 10.45 | 10.32 | qfq | 7,471,800 | 78,969,841 | -3.24% |
| 2023-08-15 | 10.98 | 10.99 | 10.70 | 10.80 | 10.67 | qfq | 7,648,188 | 82,803,888 | -1.19% |
| 2023-08-14 | 10.67 | 11.06 | 10.65 | 10.93 | 10.79 | qfq | 10,410,200 | 113,561,672 | 0.83% |
| 2023-08-11 | 10.82 | 11.20 | 10.76 | 10.84 | 10.70 | qfq | 9,915,266 | 108,503,489 | -0.73% |
| 2023-08-10 | 10.59 | 11.18 | 10.52 | 10.92 | 10.78 | qfq | 8,679,094 | 94,354,995 | 2.92% |
| 2023-08-09 | 10.72 | 10.79 | 10.54 | 10.61 | 10.48 | qfq | 3,259,594 | 34,558,067 | -1.76% |
| 2023-08-08 | 10.81 | 10.85 | 10.70 | 10.80 | 10.67 | qfq | 3,348,734 | 36,076,029 | 0.28% |
| 2023-08-07 | 10.83 | 10.84 | 10.73 | 10.77 | 10.64 | qfq | 3,625,577 | 39,072,845 | -0.37% |
| 2023-08-04 | 10.91 | 11.02 | 10.80 | 10.81 | 10.68 | qfq | 3,475,300 | 37,887,236 | -0.64% |
| 2023-08-03 | 10.96 | 11.00 | 10.79 | 10.88 | 10.74 | qfq | 3,435,637 | 37,338,393 | -0.73% |
| 2023-08-02 | 11.04 | 11.04 | 10.88 | 10.96 | 10.82 | qfq | 4,255,000 | 46,570,410 | -0.72% |
| 2023-08-01 | 11.00 | 11.19 | 11.00 | 11.04 | 10.90 | qfq | 5,091,623 | 56,361,171 | -0.36% |
| 2023-07-31 | 10.80 | 11.15 | 10.80 | 11.08 | 10.94 | qfq | 7,306,139 | 80,476,167 | 2.50% |
| 2023-07-28 | 10.81 | 10.82 | 10.60 | 10.81 | 10.68 | qfq | 4,244,400 | 45,497,615 | -0.09% |
| 2023-07-27 | 10.67 | 10.98 | 10.61 | 10.82 | 10.68 | qfq | 5,918,112 | 64,211,401 | 1.12% |
| 2023-07-26 | 10.95 | 10.95 | 10.64 | 10.70 | 10.57 | qfq | 4,745,621 | 50,994,192 | -0.37% |
| 2023-07-25 | 10.46 | 10.75 | 10.44 | 10.74 | 10.61 | qfq | 6,740,500 | 71,664,208 | 3.67% |
| 2023-07-24 | 10.32 | 10.48 | 10.26 | 10.36 | 10.23 | qfq | 3,375,800 | 35,089,346 | 0.00% |
| 2023-07-21 | 10.28 | 10.50 | 10.17 | 10.36 | 10.23 | qfq | 4,390,400 | 45,444,290 | 0.39% |
| 2023-07-20 | 10.32 | 10.44 | 10.23 | 10.32 | 10.19 | qfq | 4,857,368 | 50,273,971 | 0.19% |
| 2023-07-19 | 10.20 | 10.39 | 10.16 | 10.30 | 10.17 | qfq | 4,896,879 | 50,276,681 | 0.39% |
| 2023-07-18 | 10.65 | 10.66 | 10.23 | 10.26 | 10.13 | qfq | 7,096,234 | 73,222,248 | -1.91% |