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
绿发电力000537.SZ
最近收盘价7.472026-07-17
最近交易日2026-07-17
成交量（股）42,569,019
成交额（元）318,368,049
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-18 | 2026-06-26 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-22 | 2025-10-28 | cash_dividend | 0.045 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-19 | 2025-06-25 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-03 | 2024-07-09 | cash_dividend | 0.18 | — | — | — | 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 | 7.33 | 7.59 | 7.30 | 7.47 | 7.47 | qfq | 42,569,019 | 318,368,049 | 1.49% |
| 2026-07-16 | 7.29 | 7.41 | 7.20 | 7.36 | 7.36 | qfq | 23,243,748 | 169,350,910 | -0.41% |
| 2026-07-15 | 6.99 | 7.40 | 6.93 | 7.39 | 7.39 | qfq | 35,111,691 | 253,842,701 | 4.97% |
| 2026-07-14 | 6.92 | 7.04 | 6.87 | 7.04 | 7.04 | qfq | 14,919,904 | 103,834,875 | 1.73% |
| 2026-07-13 | 7.11 | 7.12 | 6.90 | 6.92 | 6.92 | qfq | 16,142,826 | 112,782,172 | -2.95% |
| 2026-07-10 | 6.94 | 7.22 | 6.85 | 7.13 | 7.13 | qfq | 24,421,130 | 172,891,380 | 2.74% |
| 2026-07-09 | 6.93 | 7.00 | 6.77 | 6.94 | 6.94 | qfq | 21,026,000 | 144,651,751 | -0.43% |
| 2026-07-08 | 7.14 | 7.16 | 6.97 | 6.97 | 6.97 | qfq | 19,858,461 | 139,709,616 | -2.38% |
| 2026-07-07 | 7.54 | 7.54 | 7.14 | 7.14 | 7.14 | qfq | 28,197,751 | 204,651,144 | -5.43% |
| 2026-07-06 | 7.50 | 7.61 | 7.37 | 7.55 | 7.55 | qfq | 24,435,926 | 183,861,630 | 1.48% |
| 2026-07-03 | 7.44 | 7.49 | 7.35 | 7.44 | 7.44 | qfq | 19,449,991 | 144,383,883 | 0.68% |
| 2026-07-02 | 7.49 | 7.62 | 7.36 | 7.39 | 7.39 | qfq | 26,383,400 | 197,450,410 | -1.20% |
| 2026-07-01 | 7.35 | 7.56 | 7.24 | 7.48 | 7.48 | qfq | 27,715,878 | 205,231,856 | 2.33% |
| 2026-06-30 | 7.35 | 7.42 | 7.26 | 7.31 | 7.31 | qfq | 19,594,578 | 143,706,359 | -1.48% |
| 2026-06-29 | 7.36 | 7.50 | 7.25 | 7.42 | 7.42 | qfq | 27,441,371 | 202,504,460 | -0.27% |
| 2026-06-26 | 7.68 | 7.80 | 7.43 | 7.44 | 7.44 | qfq | 37,542,795 | 285,933,992 | -2.62% |
| 2026-06-25 | 7.76 | 7.81 | 7.60 | 7.64 | 7.52 | qfq | 27,085,415 | 207,815,112 | -2.18% |
| 2026-06-24 | 8.04 | 8.04 | 7.76 | 7.81 | 7.69 | qfq | 28,666,824 | 224,647,058 | -2.86% |
| 2026-06-23 | 8.21 | 8.31 | 7.98 | 8.04 | 7.91 | qfq | 32,547,455 | 265,315,296 | -1.11% |
| 2026-06-22 | 8.00 | 8.15 | 7.87 | 8.13 | 8.00 | qfq | 34,336,523 | 275,128,251 | 0.49% |
| 2026-06-18 | 8.49 | 8.51 | 8.06 | 8.09 | 7.96 | qfq | 50,773,208 | 416,229,821 | -5.38% |
| 2026-06-17 | 8.68 | 8.76 | 8.50 | 8.55 | 8.42 | qfq | 32,957,463 | 283,194,967 | -1.95% |
| 2026-06-16 | 8.60 | 8.86 | 8.43 | 8.72 | 8.58 | qfq | 42,724,749 | 369,910,963 | 1.28% |
| 2026-06-15 | 8.65 | 8.77 | 8.59 | 8.61 | 8.47 | qfq | 37,735,248 | 327,241,592 | 0.12% |
| 2026-06-12 | 8.59 | 8.74 | 8.41 | 8.60 | 8.46 | qfq | 35,541,180 | 306,158,410 | 0.70% |
| 2026-06-11 | 8.63 | 8.73 | 8.47 | 8.54 | 8.41 | qfq | 26,970,512 | 230,767,853 | -1.61% |
| 2026-06-10 | 8.99 | 8.99 | 8.57 | 8.68 | 8.54 | qfq | 41,281,677 | 359,047,702 | -4.51% |
| 2026-06-09 | 9.43 | 9.43 | 8.90 | 9.09 | 8.95 | qfq | 48,396,192 | 439,347,346 | -2.36% |
| 2026-06-08 | 9.88 | 10.09 | 9.21 | 9.31 | 9.16 | qfq | 59,336,834 | 571,717,463 | -8.00% |
| 2026-06-05 | 10.80 | 11.25 | 10.11 | 10.12 | 9.96 | qfq | 70,200,332 | 740,346,559 | -7.41% |
| 2026-06-04 | 10.90 | 11.32 | 10.84 | 10.93 | 10.76 | qfq | 68,676,122 | 762,285,893 | -1.18% |
| 2026-06-03 | 10.77 | 11.12 | 10.63 | 11.06 | 10.89 | qfq | 72,337,948 | 791,104,739 | 1.56% |
| 2026-06-02 | 10.80 | 11.00 | 10.40 | 10.89 | 10.72 | qfq | 61,189,939 | 658,255,376 | -0.09% |
| 2026-06-01 | 11.03 | 11.17 | 10.40 | 10.90 | 10.73 | qfq | 68,969,657 | 749,802,488 | -0.73% |
| 2026-05-29 | 10.60 | 11.14 | 10.40 | 10.98 | 10.81 | qfq | 92,652,508 | 1,009,182,326 | 2.62% |
| 2026-05-28 | 10.15 | 10.99 | 10.03 | 10.70 | 10.53 | qfq | 80,718,908 | 848,916,809 | 5.94% |
| 2026-05-27 | 9.98 | 10.28 | 9.90 | 10.10 | 9.94 | qfq | 42,283,668 | 427,990,880 | 0.00% |
| 2026-05-26 | 10.36 | 10.36 | 9.85 | 10.10 | 9.94 | qfq | 44,627,317 | 447,953,727 | -3.07% |
| 2026-05-25 | 10.26 | 10.53 | 10.25 | 10.42 | 10.26 | qfq | 35,212,088 | 366,286,477 | 1.56% |
| 2026-05-22 | 10.20 | 10.34 | 10.03 | 10.26 | 10.10 | qfq | 33,758,194 | 345,046,638 | 0.69% |
| 2026-05-21 | 10.52 | 10.75 | 10.14 | 10.19 | 10.03 | qfq | 53,164,544 | 554,746,796 | -3.04% |
| 2026-05-20 | 11.11 | 11.11 | 10.45 | 10.51 | 10.34 | qfq | 58,933,758 | 629,296,961 | -6.66% |
| 2026-05-19 | 11.14 | 11.41 | 10.86 | 11.26 | 11.08 | qfq | 65,666,939 | 733,386,289 | 0.72% |
| 2026-05-18 | 10.50 | 11.31 | 10.37 | 11.18 | 11.00 | qfq | 77,512,086 | 853,100,050 | 5.97% |
| 2026-05-15 | 10.91 | 10.96 | 10.45 | 10.55 | 10.38 | qfq | 67,615,574 | 716,586,724 | -3.30% |
| 2026-05-14 | 11.46 | 11.72 | 10.91 | 10.91 | 10.74 | qfq | 99,614,340 | 1,119,047,353 | -4.38% |
| 2026-05-13 | 11.08 | 11.72 | 11.05 | 11.41 | 11.23 | qfq | 111,651,601 | 1,281,928,792 | 1.97% |
| 2026-05-12 | 10.87 | 11.26 | 10.66 | 11.19 | 11.01 | qfq | 104,463,882 | 1,159,996,205 | 3.13% |
| 2026-05-11 | 10.85 | 10.98 | 10.73 | 10.85 | 10.68 | qfq | 57,324,350 | 621,358,244 | 1.21% |
| 2026-05-08 | 10.70 | 11.09 | 10.61 | 10.72 | 10.55 | qfq | 65,851,860 | 709,567,843 | -1.11% |
| 2026-05-07 | 10.55 | 10.93 | 10.45 | 10.84 | 10.67 | qfq | 72,721,048 | 782,064,169 | 3.34% |
| 2026-05-06 | 10.00 | 10.55 | 10.00 | 10.49 | 10.33 | qfq | 76,721,518 | 794,348,129 | 6.07% |
| 2026-04-30 | 10.25 | 10.29 | 9.86 | 9.89 | 9.73 | qfq | 59,599,523 | 594,227,027 | -3.51% |
| 2026-04-29 | 10.33 | 10.54 | 10.18 | 10.25 | 10.09 | qfq | 60,489,829 | 625,292,923 | -0.49% |
| 2026-04-28 | 10.60 | 10.65 | 10.00 | 10.30 | 10.14 | qfq | 91,128,405 | 938,706,522 | -4.28% |
| 2026-04-27 | 10.90 | 11.20 | 10.60 | 10.76 | 10.59 | qfq | 89,258,200 | 976,213,563 | -2.00% |
| 2026-04-24 | 11.65 | 11.65 | 10.92 | 10.98 | 10.81 | qfq | 124,018,066 | 1,388,284,856 | -5.75% |
| 2026-04-23 | 10.89 | 11.65 | 10.85 | 11.65 | 11.47 | qfq | 141,579,610 | 1,614,221,557 | 10.01% |
| 2026-04-22 | 10.35 | 10.72 | 10.29 | 10.59 | 10.42 | qfq | 71,527,019 | 755,102,046 | 1.92% |
| 2026-04-21 | 10.23 | 10.57 | 9.98 | 10.39 | 10.23 | qfq | 84,260,511 | 866,755,829 | 1.56% |
| 2026-04-20 | 10.06 | 10.27 | 9.96 | 10.23 | 10.07 | qfq | 44,353,915 | 448,889,226 | 1.59% |
| 2026-04-17 | 10.02 | 10.18 | 9.97 | 10.07 | 9.91 | qfq | 30,732,557 | 309,349,089 | 0.00% |
| 2026-04-16 | 10.02 | 10.15 | 9.90 | 10.07 | 9.91 | qfq | 35,869,721 | 360,862,544 | 1.00% |
| 2026-04-15 | 10.02 | 10.12 | 9.84 | 9.97 | 9.81 | qfq | 37,353,460 | 372,880,573 | -0.40% |
| 2026-04-14 | 9.97 | 10.15 | 9.92 | 10.01 | 9.85 | qfq | 35,793,414 | 357,644,232 | 0.40% |
| 2026-04-13 | 9.75 | 10.02 | 9.69 | 9.97 | 9.81 | qfq | 39,485,639 | 390,741,936 | 1.94% |
| 2026-04-10 | 9.85 | 9.89 | 9.75 | 9.78 | 9.63 | qfq | 28,609,920 | 280,674,461 | 0.00% |
| 2026-04-09 | 9.91 | 9.94 | 9.70 | 9.78 | 9.63 | qfq | 37,737,012 | 370,145,947 | -2.98% |
| 2026-04-08 | 10.01 | 10.20 | 9.98 | 10.08 | 9.92 | qfq | 47,120,642 | 474,332,744 | 2.44% |
| 2026-04-07 | 9.67 | 9.96 | 9.58 | 9.84 | 9.69 | qfq | 42,236,287 | 414,759,011 | 1.34% |
| 2026-04-03 | 9.99 | 10.03 | 9.65 | 9.71 | 9.56 | qfq | 40,180,496 | 391,720,513 | -2.51% |
| 2026-04-02 | 10.15 | 10.37 | 9.86 | 9.96 | 9.80 | qfq | 51,902,406 | 522,956,454 | -1.97% |
| 2026-04-01 | 10.25 | 10.30 | 10.00 | 10.16 | 10.00 | qfq | 48,854,254 | 496,838,608 | 0.49% |
| 2026-03-31 | 10.60 | 10.69 | 10.08 | 10.11 | 9.95 | qfq | 78,895,374 | 813,478,263 | -4.98% |
| 2026-03-30 | 11.40 | 11.55 | 10.45 | 10.64 | 10.47 | qfq | 106,320,320 | 1,141,375,634 | -6.99% |
| 2026-03-27 | 11.74 | 11.92 | 11.36 | 11.44 | 11.26 | qfq | 90,488,761 | 1,040,859,111 | -2.56% |
| 2026-03-26 | 12.12 | 12.28 | 11.53 | 11.74 | 11.56 | qfq | 145,638,867 | 1,719,432,482 | -4.94% |
| 2026-03-25 | 12.02 | 12.76 | 11.98 | 12.35 | 12.16 | qfq | 219,736,855 | 2,713,445,104 | 3.35% |
| 2026-03-24 | 11.04 | 11.95 | 10.72 | 11.95 | 11.76 | qfq | 178,717,126 | 2,038,441,027 | 10.04% |
| 2026-03-23 | 10.96 | 11.32 | 10.70 | 10.86 | 10.69 | qfq | 114,760,734 | 1,264,365,666 | -2.16% |
| 2026-03-20 | 11.33 | 11.95 | 10.89 | 11.10 | 10.93 | qfq | 145,353,929 | 1,658,732,326 | -4.56% |
| 2026-03-19 | 11.20 | 12.12 | 11.12 | 11.63 | 11.45 | qfq | 159,648,035 | 1,864,647,692 | 1.22% |
| 2026-03-18 | 11.80 | 12.19 | 11.31 | 11.49 | 11.31 | qfq | 166,529,930 | 1,944,742,070 | -1.63% |
| 2026-03-17 | 11.23 | 12.08 | 10.85 | 11.68 | 11.50 | qfq | 218,582,526 | 2,540,322,535 | 4.01% |
| 2026-03-16 | 12.20 | 12.35 | 11.17 | 11.23 | 11.05 | qfq | 215,118,677 | 2,495,749,680 | -9.36% |
| 2026-03-13 | 13.76 | 13.76 | 12.14 | 12.39 | 12.20 | qfq | 321,040,720 | 4,226,532,299 | -0.96% |
| 2026-03-12 | 12.40 | 12.51 | 11.94 | 12.51 | 12.31 | qfq | 74,100,231 | 913,512,539 | 10.03% |
| 2026-03-11 | 11.05 | 11.37 | 10.52 | 11.37 | 11.19 | qfq | 113,701,275 | 1,249,485,652 | 9.96% |
| 2026-03-10 | 10.34 | 10.34 | 10.34 | 10.34 | 10.18 | qfq | 28,205,304 | 291,642,843 | 10.00% |
| 2026-03-09 | 9.35 | 9.65 | 9.34 | 9.40 | 9.25 | qfq | 50,594,649 | 478,409,439 | 1.18% |
| 2026-03-06 | 9.04 | 9.42 | 9.02 | 9.29 | 9.14 | qfq | 41,176,248 | 381,778,189 | 2.31% |
| 2026-03-05 | 9.15 | 9.20 | 9.04 | 9.08 | 8.94 | qfq | 29,021,706 | 264,560,020 | 0.78% |
| 2026-03-04 | 8.90 | 9.11 | 8.82 | 9.01 | 8.87 | qfq | 26,629,500 | 239,889,008 | 0.67% |
| 2026-03-03 | 9.09 | 9.18 | 8.90 | 8.95 | 8.81 | qfq | 40,749,772 | 367,608,953 | -1.54% |
| 2026-03-02 | 9.04 | 9.27 | 8.96 | 9.09 | 8.95 | qfq | 43,253,405 | 395,681,592 | 1.00% |
| 2026-02-27 | 8.78 | 9.07 | 8.77 | 9.00 | 8.86 | qfq | 34,579,130 | 310,135,935 | 2.16% |
| 2026-02-26 | 8.74 | 8.90 | 8.74 | 8.81 | 8.67 | qfq | 20,349,026 | 179,672,692 | 0.69% |
| 2026-02-25 | 8.79 | 8.85 | 8.72 | 8.75 | 8.61 | qfq | 16,134,394 | 141,722,540 | 0.23% |
| 2026-02-24 | 8.68 | 8.79 | 8.68 | 8.73 | 8.59 | qfq | 17,403,532 | 152,272,404 | 1.51% |
| 2026-02-13 | 8.74 | 8.77 | 8.60 | 8.60 | 8.46 | qfq | 19,603,302 | 170,076,624 | -1.94% |
| 2026-02-12 | 8.89 | 8.95 | 8.64 | 8.77 | 8.63 | qfq | 32,605,414 | 286,730,460 | 1.27% |
| 2026-02-11 | 8.52 | 8.76 | 8.51 | 8.66 | 8.52 | qfq | 23,787,891 | 205,544,160 | 1.76% |
| 2026-02-10 | 8.53 | 8.53 | 8.46 | 8.51 | 8.38 | qfq | 8,509,600 | 72,345,455 | -0.23% |
| 2026-02-09 | 8.55 | 8.58 | 8.49 | 8.53 | 8.40 | qfq | 10,750,700 | 91,702,063 | 0.47% |
| 2026-02-06 | 8.53 | 8.59 | 8.48 | 8.49 | 8.36 | qfq | 13,009,763 | 111,012,578 | -0.59% |
| 2026-02-05 | 8.71 | 8.72 | 8.53 | 8.54 | 8.41 | qfq | 16,227,446 | 139,310,510 | -1.84% |
| 2026-02-04 | 8.36 | 8.71 | 8.35 | 8.70 | 8.56 | qfq | 33,682,004 | 288,359,092 | 4.19% |
| 2026-02-03 | 8.37 | 8.42 | 8.30 | 8.35 | 8.22 | qfq | 11,587,683 | 96,757,656 | 0.60% |
| 2026-02-02 | 8.40 | 8.50 | 8.29 | 8.30 | 8.17 | qfq | 17,852,505 | 150,029,887 | -1.66% |
| 2026-01-30 | 8.49 | 8.53 | 8.33 | 8.44 | 8.31 | qfq | 21,090,203 | 177,818,218 | -0.71% |
| 2026-01-29 | 8.58 | 8.60 | 8.45 | 8.50 | 8.37 | qfq | 20,031,369 | 170,747,564 | -1.39% |
| 2026-01-28 | 8.54 | 8.65 | 8.50 | 8.62 | 8.48 | qfq | 18,817,579 | 161,723,465 | 0.94% |
| 2026-01-27 | 8.67 | 8.67 | 8.48 | 8.54 | 8.41 | qfq | 21,891,150 | 187,205,638 | -1.73% |
| 2026-01-26 | 8.76 | 8.80 | 8.62 | 8.69 | 8.55 | qfq | 22,546,274 | 195,915,381 | -0.57% |
| 2026-01-23 | 8.61 | 8.74 | 8.59 | 8.74 | 8.60 | qfq | 28,676,661 | 249,533,409 | 1.75% |
| 2026-01-22 | 8.57 | 8.62 | 8.56 | 8.59 | 8.46 | qfq | 13,061,320 | 112,236,431 | 0.23% |
| 2026-01-21 | 8.61 | 8.67 | 8.55 | 8.57 | 8.44 | qfq | 16,374,702 | 140,609,726 | -0.92% |
| 2026-01-20 | 8.60 | 8.72 | 8.59 | 8.65 | 8.51 | qfq | 20,337,161 | 175,792,260 | 0.58% |
| 2026-01-19 | 8.52 | 8.73 | 8.48 | 8.60 | 8.46 | qfq | 22,987,416 | 198,039,642 | 0.00% |
| 2026-01-16 | 8.69 | 8.75 | 8.51 | 8.60 | 8.46 | qfq | 23,969,400 | 206,574,500 | 0.70% |
| 2026-01-15 | 8.61 | 8.64 | 8.47 | 8.54 | 8.41 | qfq | 20,089,749 | 171,850,022 | -0.70% |
| 2026-01-14 | 8.45 | 8.75 | 8.41 | 8.60 | 8.46 | qfq | 38,037,310 | 326,740,264 | 1.53% |
| 2026-01-13 | 8.37 | 8.53 | 8.31 | 8.47 | 8.34 | qfq | 26,343,727 | 221,806,405 | 1.19% |
| 2026-01-12 | 8.30 | 8.37 | 8.29 | 8.37 | 8.24 | qfq | 15,752,788 | 131,224,951 | 0.60% |
| 2026-01-09 | 8.30 | 8.32 | 8.28 | 8.32 | 8.19 | qfq | 10,973,773 | 91,109,657 | 0.24% |
| 2026-01-08 | 8.32 | 8.33 | 8.27 | 8.30 | 8.17 | qfq | 9,563,800 | 79,378,321 | -0.24% |
| 2026-01-07 | 8.33 | 8.35 | 8.31 | 8.32 | 8.19 | qfq | 8,556,675 | 71,276,710 | -0.24% |
| 2026-01-06 | 8.32 | 8.34 | 8.30 | 8.34 | 8.21 | qfq | 11,305,997 | 94,088,164 | 0.24% |
| 2026-01-05 | 8.22 | 8.32 | 8.22 | 8.32 | 8.19 | qfq | 11,100,700 | 91,836,577 | 1.34% |
| 2025-12-31 | 8.25 | 8.26 | 8.20 | 8.21 | 8.08 | qfq | 9,290,600 | 76,354,121 | -0.48% |
| 2025-12-30 | 8.27 | 8.29 | 8.23 | 8.25 | 8.12 | qfq | 10,461,019 | 86,300,747 | -0.72% |
| 2025-12-29 | 8.36 | 8.37 | 8.25 | 8.31 | 8.18 | qfq | 15,488,177 | 128,466,805 | -0.60% |
| 2025-12-26 | 8.36 | 8.38 | 8.35 | 8.36 | 8.23 | qfq | 8,388,416 | 70,156,719 | 0.00% |
| 2025-12-25 | 8.37 | 8.39 | 8.35 | 8.36 | 8.23 | qfq | 10,616,284 | 88,814,105 | -0.24% |
| 2025-12-24 | 8.39 | 8.42 | 8.37 | 8.38 | 8.25 | qfq | 8,982,574 | 75,287,278 | -0.24% |
| 2025-12-23 | 8.48 | 8.51 | 8.39 | 8.40 | 8.27 | qfq | 7,810,804 | 65,872,764 | -1.06% |
| 2025-12-22 | 8.46 | 8.54 | 8.42 | 8.49 | 8.36 | qfq | 11,595,619 | 98,473,670 | 0.59% |
| 2025-12-19 | 8.37 | 8.46 | 8.35 | 8.44 | 8.31 | qfq | 9,414,163 | 79,323,031 | 1.08% |
| 2025-12-18 | 8.41 | 8.50 | 8.35 | 8.35 | 8.22 | qfq | 7,850,246 | 66,104,194 | -0.71% |
| 2025-12-17 | 8.32 | 8.44 | 8.27 | 8.41 | 8.28 | qfq | 9,016,565 | 75,248,461 | 0.96% |
| 2025-12-16 | 8.33 | 8.34 | 8.26 | 8.33 | 8.20 | qfq | 10,205,542 | 84,577,179 | 0.00% |
| 2025-12-15 | 8.36 | 8.41 | 8.32 | 8.33 | 8.20 | qfq | 8,168,329 | 68,271,087 | -0.36% |
| 2025-12-12 | 8.33 | 8.37 | 8.26 | 8.36 | 8.23 | qfq | 8,490,896 | 70,769,588 | 0.72% |
| 2025-12-11 | 8.33 | 8.36 | 8.29 | 8.30 | 8.17 | qfq | 7,746,342 | 64,425,899 | -0.36% |
| 2025-12-10 | 8.30 | 8.35 | 8.28 | 8.33 | 8.20 | qfq | 5,719,221 | 47,518,724 | 0.48% |
| 2025-12-09 | 8.40 | 8.43 | 8.28 | 8.29 | 8.16 | qfq | 9,165,200 | 76,507,918 | -1.19% |
| 2025-12-08 | 8.45 | 8.50 | 8.39 | 8.39 | 8.26 | qfq | 11,421,815 | 96,305,277 | -0.71% |
| 2025-12-05 | 8.44 | 8.45 | 8.37 | 8.45 | 8.32 | qfq | 6,041,258 | 50,868,077 | 0.24% |
| 2025-12-04 | 8.41 | 8.44 | 8.34 | 8.43 | 8.30 | qfq | 6,953,646 | 58,332,961 | 0.24% |
| 2025-12-03 | 8.39 | 8.45 | 8.35 | 8.41 | 8.28 | qfq | 7,017,196 | 58,883,237 | 0.24% |
| 2025-12-02 | 8.41 | 8.43 | 8.37 | 8.39 | 8.26 | qfq | 6,109,200 | 51,286,691 | 0.00% |
| 2025-12-01 | 8.35 | 8.40 | 8.32 | 8.39 | 8.26 | qfq | 6,503,844 | 54,499,675 | 0.60% |
| 2025-11-28 | 8.33 | 8.35 | 8.29 | 8.34 | 8.21 | qfq | 5,785,800 | 48,157,050 | 0.36% |
| 2025-11-27 | 8.32 | 8.35 | 8.28 | 8.31 | 8.18 | qfq | 7,673,344 | 63,872,205 | -0.12% |
| 2025-11-26 | 8.39 | 8.40 | 8.31 | 8.32 | 8.19 | qfq | 9,627,169 | 80,484,262 | -0.60% |
| 2025-11-25 | 8.40 | 8.43 | 8.36 | 8.37 | 8.24 | qfq | 10,735,909 | 90,091,760 | -0.12% |
| 2025-11-24 | 8.38 | 8.45 | 8.35 | 8.38 | 8.25 | qfq | 7,888,000 | 66,177,971 | 0.48% |
| 2025-11-21 | 8.62 | 8.63 | 8.32 | 8.34 | 8.21 | qfq | 19,495,950 | 165,334,179 | -3.25% |
| 2025-11-20 | 8.65 | 8.69 | 8.60 | 8.62 | 8.48 | qfq | 11,590,770 | 100,159,947 | -0.12% |
| 2025-11-19 | 8.63 | 8.65 | 8.58 | 8.63 | 8.49 | qfq | 10,386,413 | 89,480,418 | -0.23% |
| 2025-11-18 | 8.73 | 8.73 | 8.60 | 8.65 | 8.51 | qfq | 13,444,510 | 116,081,328 | -0.69% |
| 2025-11-17 | 8.88 | 8.89 | 8.71 | 8.71 | 8.57 | qfq | 17,582,079 | 153,780,862 | -1.91% |
| 2025-11-14 | 8.88 | 8.94 | 8.87 | 8.88 | 8.74 | qfq | 14,076,700 | 125,348,413 | 0.00% |
| 2025-11-13 | 8.88 | 8.91 | 8.84 | 8.88 | 8.74 | qfq | 12,706,700 | 112,799,282 | 0.11% |
| 2025-11-12 | 8.90 | 8.91 | 8.85 | 8.87 | 8.73 | qfq | 11,959,181 | 106,136,725 | -0.45% |
| 2025-11-11 | 8.91 | 8.93 | 8.85 | 8.91 | 8.77 | qfq | 15,823,009 | 140,713,797 | 0.45% |
| 2025-11-10 | 8.84 | 8.92 | 8.83 | 8.87 | 8.73 | qfq | 15,471,941 | 137,308,830 | 0.57% |
| 2025-11-07 | 8.80 | 8.89 | 8.79 | 8.82 | 8.68 | qfq | 14,917,065 | 132,004,080 | 0.34% |
| 2025-11-06 | 8.72 | 8.85 | 8.71 | 8.79 | 8.65 | qfq | 15,894,406 | 139,914,552 | 0.92% |
| 2025-11-05 | 8.60 | 8.76 | 8.57 | 8.71 | 8.57 | qfq | 16,453,859 | 142,749,801 | 0.93% |
| 2025-11-04 | 8.66 | 8.69 | 8.61 | 8.63 | 8.49 | qfq | 10,068,973 | 87,138,455 | -0.35% |
| 2025-11-03 | 8.71 | 8.72 | 8.60 | 8.66 | 8.52 | qfq | 16,834,671 | 145,493,763 | -0.57% |
| 2025-10-31 | 8.79 | 8.80 | 8.70 | 8.71 | 8.57 | qfq | 17,973,079 | 156,855,874 | -0.91% |
| 2025-10-30 | 8.82 | 8.86 | 8.77 | 8.79 | 8.65 | qfq | 16,967,134 | 149,462,603 | -0.11% |
| 2025-10-29 | 8.77 | 8.83 | 8.72 | 8.80 | 8.66 | qfq | 11,687,600 | 102,610,035 | 0.34% |
| 2025-10-28 | 8.86 | 8.87 | 8.75 | 8.77 | 8.63 | qfq | 18,527,753 | 162,792,536 | -1.13% |
| 2025-10-27 | 8.88 | 8.91 | 8.80 | 8.87 | 8.69 | qfq | 17,672,417 | 156,674,190 | -0.22% |
| 2025-10-24 | 8.98 | 8.99 | 8.85 | 8.89 | 8.71 | qfq | 14,629,802 | 130,041,778 | -0.78% |
| 2025-10-23 | 8.84 | 8.99 | 8.83 | 8.96 | 8.77 | qfq | 18,590,883 | 165,781,403 | 1.36% |
| 2025-10-22 | 8.88 | 8.91 | 8.82 | 8.84 | 8.66 | qfq | 11,091,700 | 98,291,855 | -0.34% |
| 2025-10-21 | 8.77 | 8.91 | 8.76 | 8.87 | 8.69 | qfq | 15,804,941 | 139,806,842 | 1.26% |
| 2025-10-20 | 8.86 | 8.88 | 8.70 | 8.76 | 8.58 | qfq | 21,847,801 | 191,019,718 | -1.02% |
| 2025-10-17 | 8.84 | 8.93 | 8.78 | 8.85 | 8.67 | qfq | 23,889,359 | 211,329,761 | 0.11% |
| 2025-10-16 | 9.00 | 9.03 | 8.80 | 8.84 | 8.66 | qfq | 27,350,158 | 242,814,892 | -1.78% |
| 2025-10-15 | 9.01 | 9.12 | 8.86 | 9.00 | 8.81 | qfq | 51,120,937 | 459,038,131 | -3.95% |
| 2025-10-14 | 9.43 | 9.56 | 9.34 | 9.37 | 9.18 | qfq | 27,288,962 | 257,692,993 | 0.64% |
| 2025-10-13 | 9.31 | 9.38 | 9.17 | 9.31 | 9.12 | qfq | 26,926,200 | 249,645,974 | -1.90% |
| 2025-10-10 | 9.40 | 9.52 | 9.33 | 9.49 | 9.29 | qfq | 30,963,621 | 292,766,203 | 0.74% |
| 2025-10-09 | 9.12 | 9.42 | 9.10 | 9.42 | 9.23 | qfq | 36,284,827 | 338,749,499 | 3.52% |
| 2025-09-30 | 9.11 | 9.14 | 9.02 | 9.10 | 8.91 | qfq | 14,750,534 | 134,071,259 | -0.11% |
| 2025-09-29 | 9.04 | 9.14 | 8.93 | 9.11 | 8.92 | qfq | 20,088,191 | 182,126,527 | 0.89% |
| 2025-09-26 | 8.85 | 9.08 | 8.83 | 9.03 | 8.84 | qfq | 20,985,373 | 189,041,174 | 1.69% |
| 2025-09-25 | 8.95 | 9.00 | 8.84 | 8.88 | 8.70 | qfq | 15,626,801 | 139,184,861 | -0.67% |
| 2025-09-24 | 8.92 | 8.97 | 8.84 | 8.94 | 8.75 | qfq | 14,850,663 | 132,302,829 | 0.11% |
| 2025-09-23 | 8.90 | 8.97 | 8.79 | 8.93 | 8.75 | qfq | 17,728,100 | 157,261,064 | 0.56% |
| 2025-09-22 | 8.89 | 8.90 | 8.82 | 8.88 | 8.70 | qfq | 12,346,683 | 109,338,314 | 0.00% |
| 2025-09-19 | 8.90 | 8.92 | 8.80 | 8.88 | 8.70 | qfq | 13,863,002 | 122,626,880 | -0.22% |
| 2025-09-18 | 9.04 | 9.07 | 8.81 | 8.90 | 8.72 | qfq | 20,689,320 | 184,790,069 | -1.55% |
| 2025-09-17 | 9.01 | 9.11 | 8.95 | 9.04 | 8.85 | qfq | 15,693,028 | 141,557,470 | 0.44% |
| 2025-09-16 | 9.09 | 9.13 | 8.92 | 9.00 | 8.81 | qfq | 19,552,000 | 175,641,069 | -0.99% |
| 2025-09-15 | 9.18 | 9.22 | 9.03 | 9.09 | 8.90 | qfq | 20,516,100 | 186,510,141 | -0.98% |
| 2025-09-12 | 9.31 | 9.34 | 9.17 | 9.18 | 8.99 | qfq | 19,227,712 | 177,585,812 | -1.29% |
| 2025-09-11 | 9.28 | 9.32 | 9.22 | 9.30 | 9.11 | qfq | 20,767,298 | 192,712,078 | 0.32% |
| 2025-09-10 | 9.31 | 9.34 | 9.17 | 9.27 | 9.08 | qfq | 16,609,297 | 153,419,163 | -0.54% |
| 2025-09-09 | 9.43 | 9.45 | 9.25 | 9.32 | 9.13 | qfq | 25,533,934 | 238,609,554 | -0.64% |
| 2025-09-08 | 9.12 | 9.56 | 9.10 | 9.38 | 9.19 | qfq | 50,455,443 | 470,260,437 | 3.65% |
| 2025-09-05 | 8.79 | 9.08 | 8.79 | 9.05 | 8.86 | qfq | 23,865,791 | 214,008,742 | 2.84% |
| 2025-09-04 | 8.81 | 8.85 | 8.71 | 8.80 | 8.62 | qfq | 14,474,209 | 127,271,694 | -0.11% |
| 2025-09-03 | 8.89 | 8.93 | 8.77 | 8.81 | 8.63 | qfq | 12,176,201 | 107,495,927 | -0.68% |
| 2025-09-02 | 8.92 | 9.02 | 8.84 | 8.87 | 8.69 | qfq | 17,110,851 | 152,366,028 | -0.67% |
| 2025-09-01 | 8.92 | 9.07 | 8.86 | 8.93 | 8.75 | qfq | 19,187,863 | 171,827,310 | 0.34% |
| 2025-08-29 | 9.09 | 9.14 | 8.87 | 8.90 | 8.72 | qfq | 20,787,290 | 186,824,529 | -1.66% |
| 2025-08-28 | 8.93 | 9.06 | 8.83 | 9.05 | 8.86 | qfq | 20,489,201 | 183,433,678 | 1.46% |
| 2025-08-27 | 9.11 | 9.18 | 8.92 | 8.92 | 8.74 | qfq | 20,651,521 | 187,291,178 | -1.98% |
| 2025-08-26 | 9.15 | 9.18 | 9.08 | 9.10 | 8.91 | qfq | 14,199,400 | 129,307,187 | -0.22% |
| 2025-08-25 | 9.09 | 9.19 | 9.03 | 9.12 | 8.93 | qfq | 22,809,823 | 207,721,960 | 0.77% |
| 2025-08-22 | 9.07 | 9.10 | 8.95 | 9.05 | 8.86 | qfq | 15,867,048 | 143,010,734 | -0.22% |
| 2025-08-21 | 9.05 | 9.13 | 9.03 | 9.07 | 8.88 | qfq | 14,135,402 | 128,293,903 | 0.33% |
| 2025-08-20 | 8.99 | 9.06 | 8.95 | 9.04 | 8.85 | qfq | 14,653,037 | 131,977,997 | 0.33% |
| 2025-08-19 | 9.03 | 9.12 | 8.98 | 9.01 | 8.82 | qfq | 17,084,901 | 154,444,849 | -0.11% |
| 2025-08-18 | 8.91 | 9.20 | 8.88 | 9.02 | 8.83 | qfq | 28,360,904 | 255,411,150 | 1.23% |
| 2025-08-15 | 8.80 | 8.91 | 8.78 | 8.91 | 8.73 | qfq | 14,616,800 | 129,582,511 | 1.14% |
| 2025-08-14 | 8.96 | 9.00 | 8.79 | 8.81 | 8.63 | qfq | 16,788,639 | 149,009,653 | -1.56% |
| 2025-08-13 | 8.80 | 9.15 | 8.76 | 8.95 | 8.76 | qfq | 28,824,994 | 257,412,081 | 1.82% |
| 2025-08-12 | 8.79 | 8.82 | 8.77 | 8.79 | 8.61 | qfq | 10,093,422 | 88,766,735 | 0.00% |
| 2025-08-11 | 8.81 | 8.86 | 8.75 | 8.79 | 8.61 | qfq | 12,108,700 | 106,354,416 | 0.00% |
| 2025-08-08 | 8.66 | 8.83 | 8.66 | 8.79 | 8.61 | qfq | 13,354,323 | 117,265,953 | 1.15% |
| 2025-08-07 | 8.73 | 8.73 | 8.65 | 8.69 | 8.51 | qfq | 8,072,563 | 70,118,631 | -0.34% |
| 2025-08-06 | 8.68 | 8.73 | 8.66 | 8.72 | 8.54 | qfq | 9,411,123 | 81,876,976 | 0.58% |
| 2025-08-05 | 8.69 | 8.71 | 8.64 | 8.67 | 8.49 | qfq | 11,023,123 | 95,506,609 | -0.12% |
| 2025-08-04 | 8.65 | 8.73 | 8.64 | 8.68 | 8.50 | qfq | 10,684,000 | 92,717,592 | -0.12% |
| 2025-08-01 | 8.64 | 8.76 | 8.64 | 8.69 | 8.51 | qfq | 10,377,601 | 90,342,568 | 0.58% |
| 2025-07-31 | 8.85 | 8.85 | 8.62 | 8.64 | 8.46 | qfq | 19,303,384 | 167,946,564 | -2.48% |
| 2025-07-30 | 8.84 | 8.98 | 8.83 | 8.86 | 8.68 | qfq | 17,317,125 | 154,293,448 | 0.23% |
| 2025-07-29 | 8.84 | 8.85 | 8.73 | 8.84 | 8.66 | qfq | 9,164,100 | 80,526,633 | 0.11% |
| 2025-07-28 | 8.83 | 8.88 | 8.74 | 8.83 | 8.65 | qfq | 13,289,461 | 117,144,628 | 0.00% |
| 2025-07-25 | 8.91 | 8.92 | 8.81 | 8.83 | 8.65 | qfq | 10,913,800 | 96,674,771 | -0.79% |
| 2025-07-24 | 8.76 | 8.90 | 8.70 | 8.90 | 8.72 | qfq | 17,456,199 | 153,630,868 | 1.71% |
| 2025-07-23 | 8.89 | 8.91 | 8.74 | 8.75 | 8.57 | qfq | 15,389,147 | 135,967,967 | -1.35% |
| 2025-07-22 | 8.80 | 8.88 | 8.73 | 8.87 | 8.69 | qfq | 18,367,449 | 162,026,946 | 1.14% |
| 2025-07-21 | 8.62 | 8.79 | 8.60 | 8.77 | 8.59 | qfq | 17,850,768 | 155,686,190 | 1.62% |
| 2025-07-18 | 8.58 | 8.63 | 8.56 | 8.63 | 8.45 | qfq | 8,330,500 | 71,599,407 | 0.58% |
| 2025-07-17 | 8.56 | 8.59 | 8.52 | 8.58 | 8.40 | qfq | 9,255,634 | 79,201,398 | 0.23% |
| 2025-07-16 | 8.66 | 8.68 | 8.55 | 8.56 | 8.38 | qfq | 11,927,795 | 102,736,877 | -0.93% |
| 2025-07-15 | 8.75 | 8.81 | 8.58 | 8.64 | 8.46 | qfq | 17,263,200 | 149,602,131 | -0.35% |
| 2025-07-14 | 8.60 | 8.69 | 8.58 | 8.67 | 8.49 | qfq | 13,007,693 | 112,569,527 | 0.81% |
| 2025-07-11 | 8.63 | 8.64 | 8.55 | 8.60 | 8.42 | qfq | 12,455,284 | 107,110,240 | -0.35% |
| 2025-07-10 | 8.60 | 8.68 | 8.57 | 8.63 | 8.45 | qfq | 12,930,921 | 111,639,877 | 0.58% |
| 2025-07-09 | 8.52 | 8.72 | 8.50 | 8.58 | 8.40 | qfq | 17,861,034 | 154,012,056 | 0.70% |
| 2025-07-08 | 8.59 | 8.59 | 8.45 | 8.52 | 8.34 | qfq | 19,382,703 | 164,868,257 | -0.81% |
| 2025-07-07 | 8.55 | 8.60 | 8.47 | 8.59 | 8.41 | qfq | 21,869,178 | 186,763,497 | 1.54% |
| 2025-07-04 | 8.50 | 8.65 | 8.45 | 8.46 | 8.28 | qfq | 16,624,398 | 142,073,138 | -0.47% |
| 2025-07-03 | 8.42 | 8.51 | 8.36 | 8.50 | 8.32 | qfq | 15,232,816 | 128,500,395 | 1.19% |
| 2025-07-02 | 8.40 | 8.40 | 8.36 | 8.40 | 8.23 | qfq | 8,924,609 | 74,826,590 | 0.12% |
| 2025-07-01 | 8.34 | 8.42 | 8.33 | 8.39 | 8.22 | qfq | 9,026,800 | 75,698,718 | 0.36% |
| 2025-06-30 | 8.27 | 8.39 | 8.22 | 8.36 | 8.19 | qfq | 11,253,500 | 93,279,544 | 1.33% |
| 2025-06-27 | 8.24 | 8.30 | 8.23 | 8.25 | 8.08 | qfq | 5,740,912 | 47,453,506 | 0.12% |
| 2025-06-26 | 8.26 | 8.28 | 8.20 | 8.24 | 8.07 | qfq | 7,423,077 | 61,208,815 | -0.24% |
| 2025-06-25 | 8.20 | 8.27 | 8.17 | 8.26 | 8.09 | qfq | 9,500,600 | 78,026,833 | -1.20% |
| 2025-06-24 | 8.29 | 8.37 | 8.27 | 8.36 | 7.99 | qfq | 7,674,473 | 63,950,123 | 0.97% |
| 2025-06-23 | 8.24 | 8.30 | 8.23 | 8.28 | 7.91 | qfq | 6,287,500 | 51,972,564 | 0.00% |
| 2025-06-20 | 8.29 | 8.33 | 8.27 | 8.28 | 7.91 | qfq | 4,858,053 | 40,312,323 | 0.00% |
| 2025-06-19 | 8.39 | 8.39 | 8.23 | 8.28 | 7.91 | qfq | 9,401,218 | 78,016,093 | -1.31% |
| 2025-06-18 | 8.45 | 8.49 | 8.38 | 8.39 | 8.02 | qfq | 6,496,947 | 54,628,671 | -1.06% |
| 2025-06-17 | 8.40 | 8.48 | 8.38 | 8.48 | 8.11 | qfq | 6,026,100 | 50,848,107 | 0.95% |
| 2025-06-16 | 8.43 | 8.47 | 8.39 | 8.40 | 8.03 | qfq | 6,591,500 | 55,477,070 | -0.36% |
| 2025-06-13 | 8.49 | 8.55 | 8.43 | 8.43 | 8.06 | qfq | 13,176,963 | 111,660,206 | -0.94% |
| 2025-06-12 | 8.56 | 8.57 | 8.47 | 8.51 | 8.13 | qfq | 9,110,199 | 77,582,281 | -0.70% |
| 2025-06-11 | 8.58 | 8.60 | 8.54 | 8.57 | 8.19 | qfq | 6,374,062 | 54,671,650 | 0.00% |
| 2025-06-10 | 8.58 | 8.62 | 8.54 | 8.57 | 8.19 | qfq | 9,907,927 | 85,045,416 | 0.00% |
| 2025-06-09 | 8.58 | 8.60 | 8.55 | 8.57 | 8.19 | qfq | 7,259,600 | 62,276,665 | 0.00% |
| 2025-06-06 | 8.59 | 8.63 | 8.55 | 8.57 | 8.19 | qfq | 6,572,200 | 56,409,322 | -0.12% |
| 2025-06-05 | 8.64 | 8.70 | 8.57 | 8.58 | 8.20 | qfq | 9,035,400 | 77,940,588 | 0.12% |
| 2025-06-04 | 8.58 | 8.60 | 8.54 | 8.57 | 8.19 | qfq | 6,909,600 | 59,189,387 | 0.23% |
| 2025-06-03 | 8.59 | 8.63 | 8.54 | 8.55 | 8.17 | qfq | 8,803,000 | 75,472,971 | 0.00% |
| 2025-05-30 | 8.53 | 8.63 | 8.47 | 8.55 | 8.17 | qfq | 11,147,514 | 95,227,025 | 0.83% |
| 2025-05-29 | 8.37 | 8.52 | 8.35 | 8.48 | 8.11 | qfq | 7,703,080 | 65,089,819 | 1.44% |
| 2025-05-28 | 8.43 | 8.43 | 8.35 | 8.36 | 7.99 | qfq | 4,958,901 | 41,568,191 | -0.83% |
| 2025-05-27 | 8.44 | 8.45 | 8.37 | 8.43 | 8.06 | qfq | 4,345,743 | 36,567,503 | -0.12% |
| 2025-05-26 | 8.42 | 8.50 | 8.37 | 8.44 | 8.07 | qfq | 5,206,100 | 43,943,805 | 0.48% |
| 2025-05-23 | 8.45 | 8.55 | 8.39 | 8.40 | 8.03 | qfq | 7,853,600 | 66,470,671 | -0.71% |
| 2025-05-22 | 8.63 | 8.63 | 8.45 | 8.46 | 8.09 | qfq | 11,385,889 | 97,074,494 | -2.20% |
| 2025-05-21 | 8.61 | 8.69 | 8.59 | 8.65 | 8.27 | qfq | 10,522,734 | 91,148,547 | 0.35% |
| 2025-05-20 | 8.55 | 8.63 | 8.49 | 8.62 | 8.24 | qfq | 11,473,805 | 98,425,035 | 0.94% |
| 2025-05-19 | 8.53 | 8.55 | 8.49 | 8.54 | 8.16 | qfq | 5,704,319 | 48,619,021 | 0.35% |
| 2025-05-16 | 8.54 | 8.61 | 8.51 | 8.51 | 8.13 | qfq | 8,477,200 | 72,482,770 | -0.70% |
| 2025-05-15 | 8.59 | 8.64 | 8.56 | 8.57 | 8.19 | qfq | 8,865,601 | 76,205,608 | -0.12% |
| 2025-05-14 | 8.56 | 8.60 | 8.49 | 8.58 | 8.20 | qfq | 12,645,501 | 108,074,747 | 0.23% |
| 2025-05-13 | 8.62 | 8.63 | 8.53 | 8.56 | 8.18 | qfq | 9,716,400 | 83,270,706 | -0.47% |
| 2025-05-12 | 8.64 | 8.64 | 8.55 | 8.60 | 8.22 | qfq | 9,769,558 | 83,847,950 | 0.12% |
| 2025-05-09 | 8.62 | 8.64 | 8.58 | 8.59 | 8.21 | qfq | 8,237,500 | 70,891,728 | -0.12% |
| 2025-05-08 | 8.60 | 8.66 | 8.57 | 8.60 | 8.22 | qfq | 10,373,700 | 89,378,557 | -0.23% |
| 2025-05-07 | 8.67 | 8.71 | 8.58 | 8.62 | 8.24 | qfq | 11,296,005 | 97,552,494 | 0.00% |
| 2025-05-06 | 8.60 | 8.65 | 8.53 | 8.62 | 8.24 | qfq | 12,870,624 | 110,581,583 | 0.58% |
| 2025-04-30 | 8.65 | 8.71 | 8.55 | 8.57 | 8.19 | qfq | 13,556,646 | 116,894,881 | -0.58% |
| 2025-04-29 | 8.84 | 8.84 | 8.61 | 8.62 | 8.24 | qfq | 16,614,500 | 143,911,357 | -2.71% |
| 2025-04-28 | 8.92 | 8.95 | 8.77 | 8.86 | 8.47 | qfq | 17,129,500 | 151,748,492 | -0.34% |
| 2025-04-25 | 8.71 | 8.97 | 8.71 | 8.89 | 8.50 | qfq | 22,265,956 | 197,790,536 | 2.07% |
| 2025-04-24 | 8.59 | 8.77 | 8.58 | 8.71 | 8.33 | qfq | 11,763,027 | 102,332,638 | 1.28% |
| 2025-04-23 | 8.65 | 8.69 | 8.55 | 8.60 | 8.22 | qfq | 8,545,300 | 73,428,182 | -0.58% |
| 2025-04-22 | 8.62 | 8.72 | 8.60 | 8.65 | 8.27 | qfq | 12,409,717 | 107,637,461 | -0.23% |
| 2025-04-21 | 8.43 | 8.71 | 8.38 | 8.67 | 8.29 | qfq | 17,375,427 | 149,480,931 | 3.71% |
| 2025-04-18 | 8.41 | 8.41 | 8.30 | 8.36 | 7.99 | qfq | 6,982,510 | 58,256,876 | -0.59% |
| 2025-04-17 | 8.35 | 8.43 | 8.30 | 8.41 | 8.04 | qfq | 8,387,700 | 70,432,539 | 0.48% |
| 2025-04-16 | 8.39 | 8.46 | 8.32 | 8.37 | 8.00 | qfq | 11,028,800 | 92,449,880 | 0.48% |
| 2025-04-15 | 8.36 | 8.36 | 8.26 | 8.33 | 7.96 | qfq | 8,548,900 | 71,001,919 | -0.24% |
| 2025-04-14 | 8.28 | 8.36 | 8.27 | 8.35 | 7.98 | qfq | 12,215,900 | 101,750,509 | 0.97% |
| 2025-04-11 | 8.18 | 8.27 | 8.14 | 8.27 | 7.91 | qfq | 10,940,310 | 89,951,677 | 0.00% |
| 2025-04-10 | 8.38 | 8.38 | 8.23 | 8.27 | 7.91 | qfq | 17,235,326 | 143,089,986 | 0.24% |
| 2025-04-09 | 8.10 | 8.32 | 7.97 | 8.25 | 7.89 | qfq | 19,021,116 | 154,879,996 | 0.49% |
| 2025-04-08 | 8.00 | 8.25 | 8.00 | 8.21 | 7.85 | qfq | 19,881,712 | 162,407,670 | 3.79% |
| 2025-04-07 | 8.40 | 8.50 | 7.89 | 7.91 | 7.56 | qfq | 29,088,631 | 237,354,000 | -9.81% |
| 2025-04-03 | 8.61 | 8.77 | 8.58 | 8.77 | 8.38 | qfq | 13,189,137 | 114,975,142 | 1.15% |
| 2025-04-02 | 8.72 | 8.72 | 8.63 | 8.67 | 8.29 | qfq | 9,030,058 | 78,252,726 | -0.57% |
| 2025-04-01 | 8.51 | 8.75 | 8.50 | 8.72 | 8.34 | qfq | 16,406,942 | 142,306,418 | 2.83% |
| 2025-03-31 | 8.56 | 8.64 | 8.45 | 8.48 | 8.11 | qfq | 10,161,100 | 86,806,419 | -1.05% |
| 2025-03-28 | 8.63 | 8.64 | 8.55 | 8.57 | 8.19 | qfq | 8,556,524 | 73,493,758 | -0.46% |
| 2025-03-27 | 8.67 | 8.72 | 8.58 | 8.61 | 8.23 | qfq | 13,602,345 | 117,228,284 | -0.81% |
| 2025-03-26 | 8.77 | 8.77 | 8.64 | 8.68 | 8.30 | qfq | 12,775,745 | 111,032,579 | -0.69% |
| 2025-03-25 | 8.72 | 8.80 | 8.66 | 8.74 | 8.35 | qfq | 17,914,371 | 156,698,095 | 0.23% |
| 2025-03-24 | 8.73 | 8.76 | 8.61 | 8.72 | 8.34 | qfq | 13,504,630 | 117,296,961 | 0.11% |
| 2025-03-21 | 8.63 | 8.79 | 8.63 | 8.71 | 8.33 | qfq | 16,700,094 | 145,454,728 | 0.46% |
| 2025-03-20 | 8.67 | 8.78 | 8.64 | 8.67 | 8.29 | qfq | 16,829,224 | 146,374,342 | 0.46% |
| 2025-03-19 | 8.55 | 8.72 | 8.48 | 8.63 | 8.25 | qfq | 23,100,670 | 199,592,016 | 1.53% |
| 2025-03-18 | 8.51 | 8.53 | 8.45 | 8.50 | 8.12 | qfq | 10,761,846 | 91,277,162 | 0.00% |
| 2025-03-17 | 8.50 | 8.56 | 8.49 | 8.50 | 8.12 | qfq | 12,078,151 | 102,943,476 | 0.00% |
| 2025-03-14 | 8.49 | 8.51 | 8.43 | 8.50 | 8.12 | qfq | 12,823,677 | 108,696,627 | 0.24% |
| 2025-03-13 | 8.39 | 8.49 | 8.37 | 8.48 | 8.11 | qfq | 17,144,638 | 144,968,155 | 1.07% |
| 2025-03-12 | 8.33 | 8.41 | 8.30 | 8.39 | 8.02 | qfq | 10,730,289 | 89,803,040 | 0.84% |
| 2025-03-11 | 8.25 | 8.32 | 8.21 | 8.32 | 7.95 | qfq | 7,683,786 | 63,689,976 | 0.48% |
| 2025-03-10 | 8.31 | 8.33 | 8.25 | 8.28 | 7.91 | qfq | 6,452,131 | 53,453,067 | -0.12% |
| 2025-03-07 | 8.32 | 8.33 | 8.27 | 8.29 | 7.92 | qfq | 7,435,803 | 61,698,051 | -0.84% |
| 2025-03-06 | 8.22 | 8.43 | 8.19 | 8.36 | 7.99 | qfq | 17,868,060 | 148,492,578 | 2.08% |
| 2025-03-05 | 8.24 | 8.25 | 8.15 | 8.19 | 7.83 | qfq | 8,174,334 | 66,875,946 | -0.61% |
| 2025-03-04 | 8.26 | 8.26 | 8.21 | 8.24 | 7.88 | qfq | 8,272,533 | 68,104,183 | -0.36% |
| 2025-03-03 | 8.30 | 8.33 | 8.25 | 8.27 | 7.91 | qfq | 11,557,200 | 95,784,503 | -0.24% |
| 2025-02-28 | 8.34 | 8.36 | 8.28 | 8.29 | 7.92 | qfq | 10,154,051 | 84,486,019 | -0.72% |
| 2025-02-27 | 8.40 | 8.42 | 8.30 | 8.35 | 7.98 | qfq | 10,016,773 | 83,591,620 | -0.36% |
| 2025-02-26 | 8.33 | 8.39 | 8.33 | 8.38 | 8.01 | qfq | 9,095,328 | 76,055,833 | 0.72% |
| 2025-02-25 | 8.39 | 8.39 | 8.31 | 8.32 | 7.95 | qfq | 11,131,175 | 92,883,458 | -1.07% |
| 2025-02-24 | 8.43 | 8.52 | 8.37 | 8.41 | 8.04 | qfq | 13,141,324 | 110,856,098 | -0.24% |
| 2025-02-21 | 8.41 | 8.46 | 8.37 | 8.43 | 8.06 | qfq | 11,043,966 | 92,879,031 | 0.12% |
| 2025-02-20 | 8.44 | 8.50 | 8.40 | 8.42 | 8.05 | qfq | 9,137,189 | 77,056,550 | -0.59% |
| 2025-02-19 | 8.38 | 8.47 | 8.36 | 8.47 | 8.10 | qfq | 9,433,997 | 79,257,580 | 0.95% |
| 2025-02-18 | 8.54 | 8.55 | 8.36 | 8.39 | 8.02 | qfq | 12,182,769 | 103,130,241 | -1.29% |
| 2025-02-17 | 8.42 | 8.51 | 8.35 | 8.50 | 8.12 | qfq | 17,898,916 | 151,103,561 | 1.19% |
| 2025-02-14 | 8.42 | 8.44 | 8.36 | 8.40 | 8.03 | qfq | 11,854,400 | 99,517,524 | -0.36% |
| 2025-02-13 | 8.48 | 8.49 | 8.42 | 8.43 | 8.06 | qfq | 12,281,786 | 103,839,519 | -0.47% |
| 2025-02-12 | 8.45 | 8.47 | 8.38 | 8.47 | 8.10 | qfq | 12,039,475 | 101,501,273 | 0.24% |
| 2025-02-11 | 8.61 | 8.61 | 8.44 | 8.45 | 8.08 | qfq | 14,214,403 | 120,592,815 | -2.20% |
| 2025-02-10 | 8.65 | 8.73 | 8.56 | 8.64 | 8.26 | qfq | 17,381,536 | 149,850,772 | 0.00% |
| 2025-02-07 | 8.56 | 8.71 | 8.55 | 8.64 | 8.26 | qfq | 19,499,436 | 168,333,819 | 1.05% |
| 2025-02-06 | 8.34 | 8.56 | 8.30 | 8.55 | 8.17 | qfq | 20,538,790 | 173,170,709 | 2.27% |
| 2025-02-05 | 8.46 | 8.46 | 8.32 | 8.36 | 7.99 | qfq | 11,854,301 | 99,444,082 | -0.71% |
| 2025-01-27 | 8.50 | 8.56 | 8.42 | 8.42 | 8.05 | qfq | 11,170,800 | 94,562,956 | -0.36% |
| 2025-01-24 | 8.53 | 8.55 | 8.43 | 8.45 | 8.08 | qfq | 13,733,658 | 116,508,947 | -0.94% |
| 2025-01-23 | 8.52 | 8.65 | 8.51 | 8.53 | 8.15 | qfq | 9,828,513 | 84,342,221 | 0.59% |
| 2025-01-22 | 8.57 | 8.57 | 8.43 | 8.48 | 8.11 | qfq | 8,372,311 | 71,003,858 | -1.05% |
| 2025-01-21 | 8.59 | 8.63 | 8.51 | 8.57 | 8.19 | qfq | 10,007,800 | 85,790,487 | -0.12% |
| 2025-01-20 | 8.60 | 8.65 | 8.46 | 8.58 | 8.20 | qfq | 12,891,726 | 110,287,534 | -0.23% |
| 2025-01-17 | 8.52 | 8.60 | 8.46 | 8.60 | 8.22 | qfq | 9,078,200 | 77,593,774 | 0.58% |
| 2025-01-16 | 8.60 | 8.70 | 8.45 | 8.55 | 8.17 | qfq | 12,924,871 | 110,865,436 | -0.47% |
| 2025-01-15 | 8.69 | 8.70 | 8.56 | 8.59 | 8.21 | qfq | 7,302,601 | 62,941,122 | -1.15% |
| 2025-01-14 | 8.62 | 8.70 | 8.55 | 8.69 | 8.31 | qfq | 9,534,313 | 82,451,385 | 1.05% |
| 2025-01-13 | 8.46 | 8.62 | 8.44 | 8.60 | 8.22 | qfq | 6,198,662 | 53,054,498 | 1.06% |
| 2025-01-10 | 8.69 | 8.73 | 8.50 | 8.51 | 8.13 | qfq | 8,599,043 | 74,093,024 | -2.07% |
| 2025-01-09 | 8.80 | 8.80 | 8.68 | 8.69 | 8.31 | qfq | 5,932,783 | 51,770,286 | -1.36% |
| 2025-01-08 | 8.83 | 8.90 | 8.68 | 8.81 | 8.42 | qfq | 7,891,717 | 69,355,352 | -0.23% |
| 2025-01-07 | 8.94 | 8.98 | 8.73 | 8.83 | 8.44 | qfq | 8,427,186 | 74,458,233 | -1.34% |
| 2025-01-06 | 8.86 | 8.97 | 8.79 | 8.95 | 8.56 | qfq | 6,642,344 | 59,093,247 | 1.02% |
| 2025-01-03 | 8.93 | 9.04 | 8.84 | 8.86 | 8.47 | qfq | 10,313,654 | 92,028,714 | -0.56% |
| 2025-01-02 | 9.14 | 9.23 | 8.86 | 8.91 | 8.52 | qfq | 10,940,941 | 99,016,133 | -2.30% |
| 2024-12-31 | 9.38 | 9.43 | 9.12 | 9.12 | 8.72 | qfq | 11,940,143 | 110,442,554 | -2.77% |
| 2024-12-30 | 9.48 | 9.53 | 9.34 | 9.38 | 8.97 | qfq | 8,956,386 | 84,295,178 | -1.05% |
| 2024-12-27 | 9.39 | 9.48 | 9.30 | 9.48 | 9.06 | qfq | 11,860,726 | 111,428,060 | 0.85% |
| 2024-12-26 | 9.50 | 9.54 | 9.37 | 9.40 | 8.99 | qfq | 10,932,665 | 103,098,656 | -0.95% |
| 2024-12-25 | 9.49 | 9.57 | 9.42 | 9.49 | 9.07 | qfq | 10,261,795 | 97,205,273 | -0.32% |
| 2024-12-24 | 9.35 | 9.58 | 9.35 | 9.52 | 9.10 | qfq | 13,628,688 | 129,103,535 | 1.60% |
| 2024-12-23 | 9.50 | 9.60 | 9.35 | 9.37 | 8.96 | qfq | 15,798,092 | 149,843,998 | -1.26% |
| 2024-12-20 | 9.25 | 9.73 | 9.19 | 9.49 | 9.07 | qfq | 21,603,600 | 204,372,546 | 2.59% |
| 2024-12-19 | 9.39 | 9.41 | 9.18 | 9.25 | 8.84 | qfq | 15,338,879 | 142,375,429 | -2.53% |
| 2024-12-18 | 9.45 | 9.66 | 9.45 | 9.49 | 9.07 | qfq | 16,448,789 | 156,964,360 | 1.17% |
| 2024-12-17 | 9.48 | 9.60 | 9.36 | 9.38 | 8.97 | qfq | 11,877,044 | 112,440,905 | -0.74% |
| 2024-12-16 | 9.55 | 9.62 | 9.41 | 9.45 | 9.03 | qfq | 12,197,958 | 115,833,095 | -0.53% |
| 2024-12-13 | 9.55 | 9.72 | 9.49 | 9.50 | 9.08 | qfq | 20,717,529 | 198,155,020 | -0.63% |
| 2024-12-12 | 9.42 | 9.68 | 9.37 | 9.56 | 9.14 | qfq | 19,070,186 | 181,955,532 | 1.81% |
| 2024-12-11 | 9.37 | 9.46 | 9.33 | 9.39 | 8.98 | qfq | 13,598,924 | 127,954,757 | 0.32% |
| 2024-12-10 | 9.51 | 9.56 | 9.32 | 9.36 | 8.95 | qfq | 18,100,749 | 169,840,787 | 0.21% |
| 2024-12-09 | 9.41 | 9.46 | 9.26 | 9.34 | 8.93 | qfq | 15,209,236 | 142,146,419 | -0.64% |
| 2024-12-06 | 9.36 | 9.45 | 9.32 | 9.40 | 8.99 | qfq | 11,698,003 | 109,919,241 | 1.08% |
| 2024-12-05 | 9.31 | 9.35 | 9.25 | 9.30 | 8.89 | qfq | 6,836,806 | 63,612,925 | -0.11% |
| 2024-12-04 | 9.40 | 9.45 | 9.28 | 9.31 | 8.90 | qfq | 9,646,623 | 90,372,180 | -1.27% |
| 2024-12-03 | 9.45 | 9.47 | 9.35 | 9.43 | 9.01 | qfq | 9,440,014 | 88,804,544 | -0.21% |
| 2024-12-02 | 9.33 | 9.47 | 9.31 | 9.45 | 9.03 | qfq | 13,989,239 | 131,383,252 | 1.29% |
| 2024-11-29 | 9.26 | 9.41 | 9.26 | 9.33 | 8.92 | qfq | 8,651,236 | 80,783,389 | 0.21% |
| 2024-11-28 | 9.38 | 9.43 | 9.28 | 9.31 | 8.90 | qfq | 8,576,375 | 80,259,851 | -0.85% |
| 2024-11-27 | 9.23 | 9.39 | 9.09 | 9.39 | 8.98 | qfq | 9,323,462 | 85,958,802 | 1.40% |
| 2024-11-26 | 9.34 | 9.38 | 9.22 | 9.26 | 8.85 | qfq | 7,668,696 | 71,318,085 | -0.86% |
| 2024-11-25 | 9.30 | 9.43 | 9.21 | 9.34 | 8.93 | qfq | 11,215,931 | 104,710,333 | 0.32% |
| 2024-11-22 | 9.64 | 9.69 | 9.31 | 9.31 | 8.90 | qfq | 16,263,758 | 154,461,853 | -3.22% |
| 2024-11-21 | 9.73 | 9.79 | 9.53 | 9.62 | 9.20 | qfq | 17,052,945 | 164,456,939 | -1.13% |
| 2024-11-20 | 9.71 | 9.80 | 9.63 | 9.73 | 9.30 | qfq | 8,667,753 | 84,251,833 | 0.21% |
| 2024-11-19 | 9.69 | 9.77 | 9.56 | 9.71 | 9.28 | qfq | 10,174,052 | 98,301,047 | 0.31% |
| 2024-11-18 | 9.60 | 9.90 | 9.60 | 9.68 | 9.25 | qfq | 13,574,907 | 132,664,537 | 1.04% |
| 2024-11-15 | 9.60 | 9.88 | 9.55 | 9.58 | 9.16 | qfq | 12,937,357 | 125,196,382 | -0.73% |
| 2024-11-14 | 9.92 | 9.94 | 9.63 | 9.65 | 9.22 | qfq | 9,557,465 | 93,132,478 | -2.53% |
| 2024-11-13 | 9.85 | 9.97 | 9.80 | 9.90 | 9.46 | qfq | 9,877,540 | 97,631,242 | 0.00% |
| 2024-11-12 | 9.95 | 10.04 | 9.85 | 9.90 | 9.46 | qfq | 13,622,458 | 135,365,652 | -0.50% |
| 2024-11-11 | 10.08 | 10.12 | 9.85 | 9.95 | 9.51 | qfq | 15,957,125 | 158,362,837 | -0.80% |
| 2024-11-08 | 10.27 | 10.32 | 9.91 | 10.03 | 9.59 | qfq | 19,574,600 | 197,101,176 | -0.99% |
| 2024-11-07 | 10.05 | 10.18 | 10.00 | 10.13 | 9.68 | qfq | 13,967,853 | 141,251,450 | 0.00% |
| 2024-11-06 | 10.04 | 10.22 | 9.97 | 10.13 | 9.68 | qfq | 14,662,800 | 148,399,803 | 0.90% |
| 2024-11-05 | 9.94 | 10.09 | 9.92 | 10.04 | 9.60 | qfq | 13,189,923 | 132,238,612 | 0.90% |
| 2024-11-04 | 9.88 | 9.98 | 9.78 | 9.95 | 9.51 | qfq | 11,876,169 | 117,582,029 | 0.61% |
| 2024-11-01 | 9.96 | 10.04 | 9.70 | 9.89 | 9.45 | qfq | 16,901,750 | 166,974,095 | -0.50% |
| 2024-10-31 | 9.99 | 10.17 | 9.85 | 9.94 | 9.50 | qfq | 21,149,981 | 211,131,281 | 3.22% |
| 2024-10-30 | 9.60 | 9.92 | 9.54 | 9.63 | 9.21 | qfq | 21,370,201 | 207,722,517 | 3.77% |
| 2024-10-29 | 9.73 | 9.78 | 9.26 | 9.28 | 8.87 | qfq | 17,651,239 | 166,788,248 | -4.72% |
| 2024-10-28 | 9.53 | 9.75 | 9.42 | 9.74 | 9.31 | qfq | 13,324,498 | 128,291,102 | 2.20% |
| 2024-10-25 | 9.43 | 9.72 | 9.40 | 9.53 | 9.11 | qfq | 13,969,165 | 133,149,791 | 1.06% |
| 2024-10-24 | 9.31 | 9.55 | 9.09 | 9.43 | 9.01 | qfq | 18,929,881 | 176,199,988 | 1.40% |
| 2024-10-23 | 8.95 | 9.42 | 8.91 | 9.30 | 8.89 | qfq | 23,811,607 | 220,089,351 | 3.91% |
| 2024-10-22 | 8.78 | 8.96 | 8.73 | 8.95 | 8.56 | qfq | 13,217,847 | 117,305,114 | 1.82% |
| 2024-10-21 | 8.95 | 8.95 | 8.74 | 8.79 | 8.40 | qfq | 13,094,750 | 115,332,640 | -0.90% |
| 2024-10-18 | 8.73 | 9.04 | 8.61 | 8.87 | 8.48 | qfq | 13,866,877 | 122,027,494 | 2.42% |
| 2024-10-17 | 8.91 | 8.99 | 8.65 | 8.66 | 8.28 | qfq | 11,123,521 | 97,680,028 | -2.70% |
| 2024-10-16 | 8.76 | 8.97 | 8.70 | 8.90 | 8.51 | qfq | 8,932,639 | 79,197,182 | 1.37% |
| 2024-10-15 | 9.00 | 9.03 | 8.75 | 8.78 | 8.39 | qfq | 12,890,031 | 114,771,400 | -2.77% |
| 2024-10-14 | 9.11 | 9.29 | 8.95 | 9.03 | 8.63 | qfq | 16,177,609 | 146,334,822 | -0.77% |
| 2024-10-11 | 9.31 | 9.43 | 9.01 | 9.10 | 8.70 | qfq | 12,328,000 | 113,300,707 | -3.70% |
| 2024-10-10 | 9.33 | 9.85 | 9.10 | 9.45 | 9.03 | qfq | 18,761,143 | 177,749,762 | 1.61% |
| 2024-10-09 | 9.80 | 9.95 | 9.28 | 9.30 | 8.89 | qfq | 21,879,242 | 209,763,657 | -7.19% |
| 2024-10-08 | 10.87 | 10.87 | 9.73 | 10.02 | 9.58 | qfq | 36,841,763 | 377,582,802 | 1.42% |
| 2024-09-30 | 9.25 | 9.95 | 9.25 | 9.88 | 9.44 | qfq | 26,395,143 | 254,784,920 | 8.81% |
| 2024-09-27 | 8.95 | 9.18 | 8.86 | 9.08 | 8.68 | qfq | 15,402,951 | 138,699,923 | 4.01% |
| 2024-09-26 | 8.44 | 8.74 | 8.35 | 8.73 | 8.34 | qfq | 10,797,000 | 92,623,411 | 3.93% |
| 2024-09-25 | 8.35 | 8.72 | 8.35 | 8.40 | 8.03 | qfq | 11,112,951 | 95,066,878 | 1.57% |
| 2024-09-24 | 7.99 | 8.31 | 7.97 | 8.27 | 7.91 | qfq | 7,046,700 | 57,470,576 | 4.29% |
| 2024-09-23 | 7.92 | 8.01 | 7.90 | 7.93 | 7.58 | qfq | 1,910,500 | 15,203,268 | -0.50% |
| 2024-09-20 | 8.04 | 8.05 | 7.91 | 7.97 | 7.62 | qfq | 3,062,500 | 24,400,259 | -0.87% |
| 2024-09-19 | 7.89 | 8.06 | 7.79 | 8.04 | 7.69 | qfq | 4,086,739 | 32,536,776 | 3.21% |
| 2024-09-18 | 7.91 | 7.94 | 7.71 | 7.79 | 7.45 | qfq | 4,195,843 | 32,757,312 | -1.64% |
| 2024-09-13 | 8.00 | 8.04 | 7.89 | 7.92 | 7.57 | qfq | 2,551,543 | 20,286,357 | -0.88% |
| 2024-09-12 | 7.97 | 8.08 | 7.92 | 7.99 | 7.64 | qfq | 3,054,800 | 24,523,226 | 0.88% |
| 2024-09-11 | 8.01 | 8.03 | 7.88 | 7.92 | 7.57 | qfq | 2,600,499 | 20,653,533 | -1.37% |
| 2024-09-10 | 8.09 | 8.11 | 7.86 | 8.03 | 7.68 | qfq | 5,123,900 | 40,808,553 | -0.12% |
| 2024-09-09 | 8.12 | 8.15 | 8.03 | 8.04 | 7.69 | qfq | 4,023,641 | 32,510,192 | -1.59% |
| 2024-09-06 | 8.30 | 8.31 | 8.16 | 8.17 | 7.81 | qfq | 4,503,601 | 37,008,363 | -1.21% |
| 2024-09-05 | 8.30 | 8.35 | 8.24 | 8.27 | 7.91 | qfq | 3,598,400 | 29,795,229 | -0.24% |
| 2024-09-04 | 8.34 | 8.35 | 8.29 | 8.29 | 7.92 | qfq | 3,539,639 | 29,407,742 | -0.96% |
| 2024-09-03 | 8.39 | 8.44 | 8.33 | 8.37 | 8.00 | qfq | 3,874,139 | 32,417,186 | -0.36% |
| 2024-09-02 | 8.50 | 8.57 | 8.40 | 8.40 | 8.03 | qfq | 5,438,301 | 46,050,144 | -1.41% |
| 2024-08-30 | 8.43 | 8.65 | 8.40 | 8.52 | 8.14 | qfq | 6,261,000 | 53,514,565 | 1.07% |
| 2024-08-29 | 8.35 | 8.49 | 8.35 | 8.43 | 8.06 | qfq | 3,647,214 | 30,791,989 | 0.48% |
| 2024-08-28 | 8.34 | 8.46 | 8.32 | 8.39 | 8.02 | qfq | 2,540,900 | 21,333,937 | 0.60% |
| 2024-08-27 | 8.37 | 8.40 | 8.32 | 8.34 | 7.97 | qfq | 2,229,437 | 18,611,434 | -0.83% |
| 2024-08-26 | 8.37 | 8.50 | 8.36 | 8.41 | 8.04 | qfq | 3,544,249 | 29,865,689 | 0.48% |
| 2024-08-23 | 8.35 | 8.40 | 8.33 | 8.37 | 8.00 | qfq | 2,675,000 | 22,356,592 | 0.12% |
| 2024-08-22 | 8.39 | 8.44 | 8.34 | 8.36 | 7.99 | qfq | 4,245,600 | 35,555,697 | -0.36% |
| 2024-08-21 | 8.34 | 8.42 | 8.32 | 8.39 | 8.02 | qfq | 2,586,460 | 21,661,339 | 0.60% |
| 2024-08-20 | 8.40 | 8.42 | 8.31 | 8.34 | 7.97 | qfq | 4,176,251 | 34,890,349 | -0.71% |
| 2024-08-19 | 8.39 | 8.49 | 8.33 | 8.40 | 8.03 | qfq | 3,860,600 | 32,519,829 | 0.00% |
| 2024-08-16 | 8.55 | 8.59 | 8.38 | 8.40 | 8.03 | qfq | 6,959,772 | 58,752,385 | -1.87% |
| 2024-08-15 | 8.51 | 8.66 | 8.46 | 8.56 | 8.18 | qfq | 4,264,500 | 36,586,531 | 0.47% |
| 2024-08-14 | 8.58 | 8.59 | 8.51 | 8.52 | 8.14 | qfq | 2,876,000 | 24,570,720 | -0.70% |
| 2024-08-13 | 8.60 | 8.65 | 8.50 | 8.58 | 8.20 | qfq | 4,260,600 | 36,428,657 | -0.35% |
| 2024-08-12 | 8.79 | 8.87 | 8.60 | 8.61 | 8.23 | qfq | 5,495,000 | 47,899,713 | -0.46% |
| 2024-08-09 | 8.70 | 8.76 | 8.65 | 8.65 | 8.27 | qfq | 3,943,000 | 34,311,797 | -0.57% |
| 2024-08-08 | 8.80 | 8.85 | 8.69 | 8.70 | 8.32 | qfq | 4,713,371 | 41,217,057 | -1.36% |
| 2024-08-07 | 8.77 | 8.93 | 8.72 | 8.82 | 8.43 | qfq | 6,591,953 | 58,186,308 | 0.92% |
| 2024-08-06 | 8.60 | 8.75 | 8.60 | 8.74 | 8.35 | qfq | 5,420,300 | 47,065,151 | 2.10% |
| 2024-08-05 | 8.59 | 8.75 | 8.55 | 8.56 | 8.18 | qfq | 7,310,834 | 63,175,317 | -0.35% |
| 2024-08-02 | 8.65 | 8.73 | 8.58 | 8.59 | 8.21 | qfq | 4,641,739 | 40,129,154 | -1.15% |
| 2024-08-01 | 8.79 | 8.88 | 8.67 | 8.69 | 8.31 | qfq | 6,189,374 | 54,074,446 | -1.25% |
| 2024-07-31 | 8.51 | 8.82 | 8.44 | 8.80 | 8.41 | qfq | 8,046,781 | 69,789,929 | 3.29% |
| 2024-07-30 | 8.54 | 8.61 | 8.47 | 8.52 | 8.14 | qfq | 5,097,194 | 43,473,148 | -0.47% |
| 2024-07-29 | 8.75 | 8.76 | 8.52 | 8.56 | 8.18 | qfq | 6,461,300 | 55,398,453 | -2.17% |
| 2024-07-26 | 8.57 | 8.78 | 8.55 | 8.75 | 8.36 | qfq | 5,176,201 | 45,016,514 | 1.74% |
| 2024-07-25 | 8.49 | 8.67 | 8.43 | 8.60 | 8.22 | qfq | 6,673,200 | 56,978,537 | 1.06% |
| 2024-07-24 | 8.68 | 8.73 | 8.50 | 8.51 | 8.13 | qfq | 9,262,300 | 79,798,962 | -1.73% |
| 2024-07-23 | 8.83 | 8.90 | 8.66 | 8.66 | 8.28 | qfq | 5,056,041 | 44,502,167 | -2.15% |
| 2024-07-22 | 8.86 | 8.92 | 8.81 | 8.85 | 8.46 | qfq | 4,925,445 | 43,623,751 | 0.00% |
| 2024-07-19 | 8.87 | 8.92 | 8.79 | 8.85 | 8.46 | qfq | 4,296,372 | 38,032,315 | -0.34% |
| 2024-07-18 | 8.78 | 8.92 | 8.68 | 8.88 | 8.49 | qfq | 5,271,366 | 46,328,997 | 0.45% |
| 2024-07-17 | 8.93 | 9.02 | 8.79 | 8.84 | 8.45 | qfq | 6,558,901 | 58,172,738 | -1.34% |
| 2024-07-16 | 8.98 | 9.00 | 8.90 | 8.96 | 8.56 | qfq | 5,647,601 | 50,505,460 | -0.11% |
| 2024-07-15 | 9.17 | 9.18 | 8.95 | 8.97 | 8.57 | qfq | 8,010,625 | 72,477,677 | -2.61% |
| 2024-07-12 | 9.28 | 9.34 | 9.19 | 9.21 | 8.80 | qfq | 6,362,100 | 58,915,886 | -1.07% |
| 2024-07-11 | 8.97 | 9.33 | 8.81 | 9.31 | 8.90 | qfq | 13,524,626 | 122,909,149 | 5.44% |
| 2024-07-10 | 8.86 | 8.89 | 8.78 | 8.83 | 8.44 | qfq | 8,487,592 | 74,878,926 | -1.01% |
| 2024-07-09 | 8.85 | 9.00 | 8.55 | 8.92 | 8.53 | qfq | 14,419,600 | 126,068,993 | -0.89% |
| 2024-07-08 | 9.20 | 9.20 | 8.98 | 9.00 | 8.43 | qfq | 8,168,400 | 73,827,617 | -2.49% |
| 2024-07-05 | 9.11 | 9.26 | 8.99 | 9.23 | 8.65 | qfq | 10,417,622 | 94,759,034 | 1.10% |
| 2024-07-04 | 9.40 | 9.47 | 9.10 | 9.13 | 8.55 | qfq | 10,553,193 | 97,587,346 | -2.87% |
| 2024-07-03 | 9.52 | 9.55 | 9.35 | 9.40 | 8.81 | qfq | 9,831,500 | 92,783,734 | -1.78% |
| 2024-07-02 | 9.71 | 9.71 | 9.51 | 9.57 | 8.96 | qfq | 10,419,800 | 99,853,724 | -1.34% |
| 2024-07-01 | 9.51 | 9.79 | 9.49 | 9.70 | 9.09 | qfq | 10,114,599 | 97,990,074 | 1.78% |
| 2024-06-28 | 9.42 | 9.70 | 9.40 | 9.53 | 8.93 | qfq | 11,101,800 | 105,857,129 | 0.85% |
| 2024-06-27 | 9.74 | 9.76 | 9.41 | 9.45 | 8.85 | qfq | 12,275,900 | 117,259,825 | -3.96% |
| 2024-06-26 | 9.67 | 9.85 | 9.53 | 9.84 | 9.22 | qfq | 11,422,540 | 110,512,473 | 1.76% |
| 2024-06-25 | 9.82 | 9.86 | 9.57 | 9.67 | 9.06 | qfq | 13,099,439 | 126,869,702 | -1.43% |
| 2024-06-24 | 10.16 | 10.27 | 9.77 | 9.81 | 9.19 | qfq | 16,410,701 | 163,575,874 | -3.73% |
| 2024-06-21 | 10.43 | 10.52 | 10.12 | 10.19 | 9.55 | qfq | 17,998,942 | 184,920,456 | -3.14% |
| 2024-06-20 | 10.83 | 10.90 | 10.50 | 10.52 | 9.85 | qfq | 16,931,620 | 180,972,714 | -2.86% |
| 2024-06-19 | 11.18 | 11.19 | 10.81 | 10.83 | 10.15 | qfq | 15,503,703 | 170,084,566 | -3.13% |
| 2024-06-18 | 11.17 | 11.23 | 10.94 | 11.18 | 10.47 | qfq | 16,585,533 | 183,560,028 | 0.18% |
| 2024-06-17 | 11.22 | 11.55 | 11.11 | 11.16 | 10.45 | qfq | 19,051,356 | 215,452,620 | -0.89% |
| 2024-06-14 | 11.33 | 11.40 | 11.16 | 11.26 | 10.55 | qfq | 18,244,208 | 205,611,866 | -0.79% |
| 2024-06-13 | 10.89 | 11.42 | 10.82 | 11.35 | 10.63 | qfq | 32,764,143 | 368,779,846 | 4.61% |
| 2024-06-12 | 10.98 | 11.04 | 10.84 | 10.85 | 10.16 | qfq | 16,672,664 | 182,062,360 | -1.09% |
| 2024-06-11 | 10.72 | 11.05 | 10.46 | 10.97 | 10.28 | qfq | 22,397,734 | 241,701,366 | 2.05% |
| 2024-06-07 | 10.68 | 10.80 | 10.52 | 10.75 | 10.07 | qfq | 17,783,370 | 189,091,917 | 2.38% |
| 2024-06-06 | 10.70 | 10.78 | 10.46 | 10.50 | 9.84 | qfq | 24,083,863 | 255,473,171 | -2.23% |
| 2024-06-05 | 10.97 | 11.08 | 10.71 | 10.74 | 10.06 | qfq | 23,379,678 | 254,633,951 | -2.10% |
| 2024-06-04 | 10.91 | 11.09 | 10.65 | 10.97 | 10.28 | qfq | 29,911,397 | 326,168,235 | 0.09% |
| 2024-06-03 | 10.68 | 11.14 | 10.57 | 10.96 | 10.27 | qfq | 41,596,887 | 453,035,589 | 2.53% |
| 2024-05-31 | 10.28 | 10.98 | 10.17 | 10.69 | 10.01 | qfq | 38,794,108 | 411,301,926 | 4.80% |
| 2024-05-30 | 10.30 | 10.45 | 10.15 | 10.20 | 9.55 | qfq | 30,141,214 | 310,438,893 | 0.79% |
| 2024-05-29 | 10.26 | 10.27 | 9.98 | 10.12 | 9.48 | qfq | 17,118,302 | 173,412,506 | -1.36% |
| 2024-05-28 | 9.95 | 10.42 | 9.93 | 10.26 | 9.61 | qfq | 35,131,201 | 359,745,156 | 2.50% |
| 2024-05-27 | 10.24 | 10.26 | 9.93 | 10.01 | 9.38 | qfq | 19,073,100 | 192,125,650 | -0.30% |
| 2024-05-24 | 9.78 | 10.18 | 9.68 | 10.04 | 9.41 | qfq | 26,515,858 | 266,461,488 | 2.76% |
| 2024-05-23 | 10.08 | 10.09 | 9.69 | 9.77 | 9.15 | qfq | 15,912,001 | 156,292,598 | -2.69% |
| 2024-05-22 | 10.07 | 10.15 | 10.03 | 10.04 | 9.41 | qfq | 10,175,956 | 102,589,434 | 0.40% |
| 2024-05-21 | 10.20 | 10.24 | 9.98 | 10.00 | 9.37 | qfq | 11,207,702 | 112,947,124 | -0.70% |
| 2024-05-20 | 10.05 | 10.15 | 9.94 | 10.07 | 9.43 | qfq | 14,783,703 | 148,763,653 | 0.40% |
| 2024-05-17 | 9.96 | 10.05 | 9.86 | 10.03 | 9.40 | qfq | 11,830,901 | 117,750,252 | 0.40% |
| 2024-05-16 | 9.99 | 10.15 | 9.93 | 9.99 | 9.36 | qfq | 15,319,202 | 153,791,665 | 0.71% |
| 2024-05-15 | 10.15 | 10.27 | 9.89 | 9.92 | 9.29 | qfq | 18,406,948 | 184,271,559 | -2.46% |
| 2024-05-14 | 10.32 | 10.36 | 10.12 | 10.17 | 9.53 | qfq | 35,621,465 | 364,318,663 | -1.45% |
| 2024-05-13 | 9.81 | 10.46 | 9.70 | 10.32 | 9.67 | qfq | 37,391,407 | 377,917,765 | 5.20% |
| 2024-05-10 | 9.58 | 9.87 | 9.54 | 9.81 | 9.19 | qfq | 15,195,416 | 147,798,616 | 2.51% |
| 2024-05-09 | 9.40 | 9.63 | 9.40 | 9.57 | 8.96 | qfq | 9,534,000 | 91,078,510 | 1.92% |
| 2024-05-08 | 9.56 | 9.62 | 9.38 | 9.39 | 8.80 | qfq | 9,730,900 | 92,192,901 | -1.78% |
| 2024-05-07 | 9.61 | 9.76 | 9.48 | 9.56 | 8.96 | qfq | 13,103,101 | 125,816,388 | 0.00% |
| 2024-05-06 | 9.35 | 9.70 | 9.35 | 9.56 | 8.96 | qfq | 16,904,722 | 160,938,411 | 2.69% |
| 2024-04-30 | 9.45 | 9.55 | 9.25 | 9.31 | 8.72 | qfq | 13,447,832 | 125,680,730 | -3.52% |
| 2024-04-29 | 9.33 | 9.67 | 9.32 | 9.65 | 9.04 | qfq | 12,069,293 | 115,047,420 | 3.43% |
| 2024-04-26 | 9.21 | 9.33 | 9.17 | 9.33 | 8.74 | qfq | 8,968,382 | 83,101,408 | 0.65% |
| 2024-04-25 | 9.30 | 9.35 | 9.19 | 9.27 | 8.68 | qfq | 7,306,806 | 67,665,216 | -0.64% |
| 2024-04-24 | 9.01 | 9.42 | 9.01 | 9.33 | 8.74 | qfq | 14,714,667 | 136,489,919 | 3.67% |
| 2024-04-23 | 9.51 | 9.59 | 8.96 | 9.00 | 8.43 | qfq | 25,530,567 | 234,509,414 | -7.02% |
| 2024-04-22 | 9.98 | 9.98 | 9.66 | 9.68 | 9.07 | qfq | 16,287,600 | 159,390,035 | -3.10% |
| 2024-04-19 | 9.84 | 10.12 | 9.80 | 9.99 | 9.36 | qfq | 17,578,477 | 175,284,214 | 0.71% |
| 2024-04-18 | 10.03 | 10.29 | 9.88 | 9.92 | 9.29 | qfq | 19,281,224 | 193,021,266 | -2.27% |
| 2024-04-17 | 9.70 | 10.17 | 9.50 | 10.15 | 9.51 | qfq | 24,850,895 | 245,926,570 | 2.94% |
| 2024-04-16 | 9.67 | 10.30 | 9.64 | 9.86 | 9.24 | qfq | 25,998,273 | 260,963,897 | 1.86% |
| 2024-04-15 | 9.46 | 9.74 | 9.34 | 9.68 | 9.07 | qfq | 9,981,975 | 95,900,649 | 2.11% |
| 2024-04-12 | 9.70 | 9.74 | 9.47 | 9.48 | 8.88 | qfq | 8,132,621 | 77,922,634 | -2.27% |
| 2024-04-11 | 9.58 | 9.83 | 9.51 | 9.70 | 9.09 | qfq | 7,774,430 | 75,586,523 | 0.31% |
| 2024-04-10 | 9.74 | 9.80 | 9.59 | 9.67 | 9.06 | qfq | 7,115,311 | 69,107,768 | -0.72% |
| 2024-04-09 | 9.70 | 9.79 | 9.62 | 9.74 | 9.12 | qfq | 5,608,700 | 54,439,400 | 0.62% |
| 2024-04-08 | 9.66 | 9.82 | 9.61 | 9.68 | 9.07 | qfq | 10,334,437 | 100,399,325 | 0.00% |
| 2024-04-03 | 9.73 | 9.85 | 9.66 | 9.68 | 9.07 | qfq | 6,037,115 | 58,762,341 | 0.00% |
| 2024-04-02 | 9.63 | 9.73 | 9.59 | 9.68 | 9.07 | qfq | 5,230,575 | 50,552,547 | 0.94% |
| 2024-04-01 | 9.52 | 9.67 | 9.47 | 9.59 | 8.98 | qfq | 6,931,818 | 66,219,372 | 0.95% |
| 2024-03-29 | 9.34 | 9.52 | 9.32 | 9.50 | 8.90 | qfq | 4,774,100 | 45,029,613 | 2.15% |
| 2024-03-28 | 9.28 | 9.42 | 9.27 | 9.30 | 8.71 | qfq | 4,596,362 | 42,949,848 | 0.22% |
| 2024-03-27 | 9.58 | 9.60 | 9.28 | 9.28 | 8.69 | qfq | 5,625,520 | 53,058,671 | -2.83% |
| 2024-03-26 | 9.44 | 9.59 | 9.36 | 9.55 | 8.95 | qfq | 5,466,101 | 51,743,392 | 1.27% |
| 2024-03-25 | 9.52 | 9.64 | 9.33 | 9.43 | 8.83 | qfq | 6,590,320 | 62,371,496 | -0.53% |
| 2024-03-22 | 9.71 | 9.71 | 9.45 | 9.48 | 8.88 | qfq | 9,029,800 | 85,911,258 | -1.86% |
| 2024-03-21 | 9.78 | 9.80 | 9.63 | 9.66 | 9.05 | qfq | 5,474,200 | 53,063,503 | -1.23% |
| 2024-03-20 | 9.76 | 9.79 | 9.71 | 9.78 | 9.16 | qfq | 4,197,700 | 40,954,186 | 0.00% |
| 2024-03-19 | 9.87 | 9.94 | 9.78 | 9.78 | 9.16 | qfq | 6,296,985 | 61,980,056 | -1.21% |
| 2024-03-18 | 9.85 | 9.90 | 9.81 | 9.90 | 9.27 | qfq | 5,232,900 | 51,561,232 | 0.61% |
| 2024-03-15 | 9.78 | 9.86 | 9.73 | 9.84 | 9.22 | qfq | 4,867,318 | 47,691,607 | 0.41% |
| 2024-03-14 | 9.91 | 9.98 | 9.76 | 9.80 | 9.18 | qfq | 5,436,743 | 53,662,266 | -0.91% |
| 2024-03-13 | 10.00 | 10.00 | 9.85 | 9.89 | 9.26 | qfq | 6,066,900 | 60,111,047 | -1.00% |
| 2024-03-12 | 10.20 | 10.20 | 9.93 | 9.99 | 9.36 | qfq | 8,889,690 | 88,955,667 | -1.77% |
| 2024-03-11 | 9.91 | 10.17 | 9.89 | 10.17 | 9.53 | qfq | 10,680,629 | 107,482,620 | 3.25% |
| 2024-03-08 | 9.87 | 9.92 | 9.73 | 9.85 | 9.23 | qfq | 5,475,931 | 53,704,847 | -0.20% |
| 2024-03-07 | 9.95 | 10.05 | 9.81 | 9.87 | 9.25 | qfq | 10,855,067 | 107,693,308 | -0.70% |
| 2024-03-06 | 9.85 | 10.06 | 9.80 | 9.94 | 9.31 | qfq | 7,346,972 | 73,000,944 | 0.71% |
| 2024-03-05 | 9.96 | 9.96 | 9.77 | 9.87 | 9.25 | qfq | 7,429,400 | 73,207,742 | -1.00% |
| 2024-03-04 | 10.07 | 10.12 | 9.78 | 9.97 | 9.34 | qfq | 11,320,124 | 112,520,883 | -0.10% |
| 2024-03-01 | 9.85 | 10.03 | 9.77 | 9.98 | 9.35 | qfq | 9,828,266 | 97,416,136 | 1.42% |
| 2024-02-29 | 9.64 | 9.90 | 9.61 | 9.84 | 9.22 | qfq | 9,342,692 | 91,385,180 | 1.13% |
| 2024-02-28 | 9.72 | 10.09 | 9.70 | 9.73 | 9.11 | qfq | 13,932,330 | 137,949,995 | 0.41% |
| 2024-02-27 | 9.55 | 9.69 | 9.51 | 9.69 | 9.08 | qfq | 5,745,701 | 55,298,603 | 1.15% |
| 2024-02-26 | 9.71 | 9.86 | 9.56 | 9.58 | 8.97 | qfq | 8,195,726 | 79,093,895 | -1.74% |
| 2024-02-23 | 9.80 | 9.81 | 9.60 | 9.75 | 9.13 | qfq | 7,171,493 | 69,612,730 | -0.10% |
| 2024-02-22 | 9.79 | 9.88 | 9.70 | 9.76 | 9.14 | qfq | 6,099,303 | 59,488,885 | -0.31% |
| 2024-02-21 | 9.79 | 10.05 | 9.68 | 9.79 | 9.17 | qfq | 7,343,699 | 72,537,714 | -0.41% |
| 2024-02-20 | 9.81 | 9.90 | 9.70 | 9.83 | 9.21 | qfq | 6,504,600 | 63,832,608 | 0.31% |
| 2024-02-19 | 10.04 | 10.12 | 9.69 | 9.80 | 9.18 | qfq | 11,112,645 | 109,207,977 | -1.71% |
| 2024-02-08 | 9.70 | 10.42 | 9.67 | 9.97 | 9.34 | qfq | 17,364,111 | 175,768,958 | 3.21% |
| 2024-02-07 | 8.97 | 9.68 | 8.91 | 9.66 | 9.05 | qfq | 16,158,534 | 152,181,080 | 7.69% |
| 2024-02-06 | 8.20 | 8.99 | 8.12 | 8.97 | 8.40 | qfq | 14,327,770 | 124,555,864 | 9.79% |
| 2024-02-05 | 8.51 | 8.54 | 7.84 | 8.17 | 7.65 | qfq | 12,139,186 | 99,411,402 | -4.11% |
| 2024-02-02 | 9.02 | 9.07 | 8.35 | 8.52 | 7.98 | qfq | 11,161,080 | 97,259,565 | -5.33% |
| 2024-02-01 | 9.02 | 9.28 | 8.86 | 9.00 | 8.43 | qfq | 7,724,735 | 69,951,236 | -0.55% |
| 2024-01-31 | 9.20 | 9.40 | 9.02 | 9.05 | 8.48 | qfq | 8,532,680 | 78,426,862 | -2.27% |
| 2024-01-30 | 9.56 | 9.64 | 9.23 | 9.26 | 8.67 | qfq | 9,009,701 | 85,206,972 | -4.34% |
| 2024-01-29 | 9.84 | 9.95 | 9.68 | 9.68 | 9.07 | qfq | 8,808,400 | 86,185,843 | -0.21% |
| 2024-01-26 | 10.03 | 10.07 | 9.63 | 9.70 | 9.09 | qfq | 13,325,592 | 130,791,467 | -3.19% |
| 2024-01-25 | 9.43 | 10.09 | 9.30 | 10.02 | 9.39 | qfq | 13,802,212 | 134,893,803 | 7.86% |
| 2024-01-24 | 9.05 | 9.30 | 8.91 | 9.29 | 8.70 | qfq | 6,512,900 | 59,292,406 | 3.45% |
| 2024-01-23 | 8.85 | 9.06 | 8.70 | 8.98 | 8.41 | qfq | 5,846,800 | 52,051,200 | 0.90% |
| 2024-01-22 | 9.50 | 9.55 | 8.90 | 8.90 | 8.34 | qfq | 9,594,577 | 87,607,692 | -6.32% |
| 2024-01-19 | 9.47 | 9.56 | 9.34 | 9.50 | 8.90 | qfq | 5,197,100 | 49,260,207 | 0.96% |
| 2024-01-18 | 9.60 | 9.60 | 9.19 | 9.41 | 8.81 | qfq | 8,492,256 | 79,593,369 | -2.49% |
| 2024-01-17 | 9.82 | 9.86 | 9.60 | 9.65 | 9.04 | qfq | 6,141,700 | 59,802,565 | -1.73% |
| 2024-01-16 | 9.86 | 9.94 | 9.71 | 9.82 | 9.20 | qfq | 5,363,600 | 52,639,001 | -0.30% |
| 2024-01-15 | 9.87 | 9.95 | 9.79 | 9.85 | 9.23 | qfq | 5,573,100 | 55,014,362 | 0.31% |
| 2024-01-12 | 9.70 | 9.94 | 9.70 | 9.82 | 9.20 | qfq | 6,449,000 | 63,548,973 | 1.34% |
| 2024-01-11 | 9.60 | 9.74 | 9.60 | 9.69 | 9.08 | qfq | 4,010,655 | 38,779,553 | 0.62% |
| 2024-01-10 | 9.67 | 9.80 | 9.58 | 9.63 | 9.02 | qfq | 3,886,231 | 37,664,724 | -0.41% |
| 2024-01-09 | 9.61 | 9.70 | 9.42 | 9.67 | 9.06 | qfq | 5,137,941 | 49,212,223 | 0.31% |
| 2024-01-08 | 9.90 | 9.90 | 9.56 | 9.64 | 9.03 | qfq | 6,000,780 | 58,280,055 | -2.53% |
| 2024-01-05 | 9.85 | 10.03 | 9.80 | 9.89 | 9.26 | qfq | 5,846,320 | 57,889,614 | 0.30% |
| 2024-01-04 | 9.77 | 9.94 | 9.72 | 9.86 | 9.24 | qfq | 7,493,195 | 73,646,286 | 1.13% |
| 2024-01-03 | 9.73 | 9.81 | 9.66 | 9.75 | 9.13 | qfq | 6,098,800 | 59,486,304 | 0.00% |
| 2024-01-02 | 9.66 | 9.85 | 9.51 | 9.75 | 9.13 | qfq | 9,774,991 | 95,093,190 | 1.25% |
| 2023-12-29 | 9.63 | 9.69 | 9.55 | 9.63 | 9.02 | qfq | 5,502,700 | 52,933,007 | 0.63% |
| 2023-12-28 | 9.27 | 9.60 | 9.24 | 9.57 | 8.96 | qfq | 8,192,991 | 77,694,812 | 3.24% |
| 2023-12-27 | 9.26 | 9.33 | 9.22 | 9.27 | 8.68 | qfq | 3,144,400 | 29,172,227 | -0.22% |
| 2023-12-26 | 9.36 | 9.38 | 9.25 | 9.29 | 8.70 | qfq | 3,251,900 | 30,235,623 | -0.64% |
| 2023-12-25 | 9.46 | 9.47 | 9.34 | 9.35 | 8.76 | qfq | 3,636,300 | 34,137,739 | -1.27% |
| 2023-12-22 | 9.51 | 9.51 | 9.34 | 9.47 | 8.87 | qfq | 5,599,900 | 52,781,855 | -0.32% |
| 2023-12-21 | 9.39 | 9.57 | 9.29 | 9.50 | 8.90 | qfq | 4,544,119 | 42,723,184 | 1.39% |
| 2023-12-20 | 9.47 | 9.49 | 9.35 | 9.37 | 8.78 | qfq | 3,620,019 | 34,068,191 | -0.85% |
| 2023-12-19 | 9.58 | 9.65 | 9.38 | 9.45 | 8.85 | qfq | 5,452,767 | 51,652,733 | -1.46% |
| 2023-12-18 | 9.74 | 9.77 | 9.58 | 9.59 | 8.98 | qfq | 5,441,700 | 52,534,306 | -1.64% |
| 2023-12-15 | 9.74 | 9.89 | 9.73 | 9.75 | 9.13 | qfq | 6,228,109 | 61,110,531 | 0.00% |
| 2023-12-14 | 9.79 | 9.95 | 9.72 | 9.75 | 9.13 | qfq | 7,346,153 | 72,070,729 | -0.61% |
| 2023-12-13 | 10.08 | 10.27 | 9.80 | 9.81 | 9.19 | qfq | 14,249,381 | 141,893,346 | 0.31% |
| 2023-12-12 | 9.76 | 9.81 | 9.65 | 9.78 | 9.16 | qfq | 5,553,100 | 54,026,179 | 0.93% |
| 2023-12-11 | 9.72 | 9.83 | 9.58 | 9.69 | 9.08 | qfq | 8,469,776 | 82,137,771 | -0.92% |
| 2023-12-08 | 10.01 | 10.03 | 9.76 | 9.78 | 9.16 | qfq | 5,068,200 | 49,997,579 | -1.01% |
| 2023-12-07 | 9.91 | 9.92 | 9.78 | 9.88 | 9.26 | qfq | 3,676,000 | 36,180,588 | 0.30% |
| 2023-12-06 | 9.81 | 9.93 | 9.76 | 9.85 | 9.23 | qfq | 4,981,418 | 49,103,645 | 0.51% |
| 2023-12-05 | 9.99 | 10.05 | 9.80 | 9.80 | 9.18 | qfq | 7,667,205 | 76,012,126 | -1.80% |
| 2023-12-04 | 10.15 | 10.16 | 9.96 | 9.98 | 9.35 | qfq | 5,166,901 | 51,743,599 | -0.70% |
| 2023-12-01 | 10.17 | 10.30 | 10.01 | 10.05 | 9.41 | qfq | 4,284,700 | 43,207,302 | -0.69% |
| 2023-11-30 | 10.21 | 10.23 | 10.06 | 10.12 | 9.48 | qfq | 4,072,443 | 41,285,832 | -0.78% |
| 2023-11-29 | 10.38 | 10.40 | 10.16 | 10.20 | 9.55 | qfq | 6,527,930 | 66,928,927 | -1.45% |
| 2023-11-28 | 10.34 | 10.40 | 10.27 | 10.35 | 9.70 | qfq | 5,354,771 | 55,298,932 | -0.10% |
| 2023-11-27 | 10.52 | 10.52 | 10.31 | 10.36 | 9.70 | qfq | 5,229,800 | 54,155,439 | -0.86% |
| 2023-11-24 | 10.62 | 10.65 | 10.45 | 10.45 | 9.79 | qfq | 4,359,700 | 45,906,534 | -1.60% |
| 2023-11-23 | 10.55 | 10.66 | 10.53 | 10.62 | 9.95 | qfq | 3,795,800 | 40,271,812 | 0.66% |
| 2023-11-22 | 10.72 | 10.75 | 10.53 | 10.55 | 9.88 | qfq | 7,036,100 | 74,681,108 | -1.59% |
| 2023-11-21 | 10.61 | 10.83 | 10.61 | 10.72 | 10.04 | qfq | 5,980,418 | 64,219,682 | 1.04% |
| 2023-11-20 | 10.70 | 10.79 | 10.60 | 10.61 | 9.94 | qfq | 9,855,900 | 104,830,888 | -0.75% |
| 2023-11-17 | 10.69 | 10.73 | 10.58 | 10.69 | 10.01 | qfq | 6,208,623 | 66,238,266 | 0.00% |
| 2023-11-16 | 10.81 | 10.82 | 10.67 | 10.69 | 10.01 | qfq | 4,422,739 | 47,414,769 | -1.20% |
| 2023-11-15 | 10.85 | 10.91 | 10.78 | 10.82 | 10.14 | qfq | 4,223,670 | 45,742,956 | 0.28% |
| 2023-11-14 | 10.77 | 10.88 | 10.74 | 10.79 | 10.11 | qfq | 3,270,773 | 35,304,568 | -0.09% |
| 2023-11-13 | 10.81 | 10.91 | 10.73 | 10.80 | 10.12 | qfq | 3,232,774 | 34,860,175 | 0.47% |
| 2023-11-10 | 10.85 | 10.88 | 10.65 | 10.75 | 10.07 | qfq | 4,648,476 | 49,829,040 | -0.92% |
| 2023-11-09 | 10.82 | 10.98 | 10.82 | 10.85 | 10.16 | qfq | 3,964,100 | 43,229,268 | 0.00% |
| 2023-11-08 | 10.97 | 11.00 | 10.83 | 10.85 | 10.16 | qfq | 5,445,301 | 59,350,025 | -0.91% |
| 2023-11-07 | 11.03 | 11.11 | 10.90 | 10.95 | 10.26 | qfq | 4,221,200 | 46,250,476 | -0.99% |
| 2023-11-06 | 11.00 | 11.08 | 10.92 | 11.06 | 10.36 | qfq | 5,963,045 | 65,602,405 | 1.37% |
| 2023-11-03 | 10.89 | 11.08 | 10.84 | 10.91 | 10.22 | qfq | 3,826,109 | 41,992,613 | 0.28% |
| 2023-11-02 | 10.93 | 10.98 | 10.78 | 10.88 | 10.19 | qfq | 4,787,365 | 51,941,344 | -0.64% |
| 2023-11-01 | 11.00 | 11.03 | 10.86 | 10.95 | 10.26 | qfq | 3,141,609 | 34,398,494 | -0.18% |
| 2023-10-31 | 11.05 | 11.06 | 10.91 | 10.97 | 10.28 | qfq | 3,801,450 | 41,690,000 | -0.54% |
| 2023-10-30 | 11.01 | 11.15 | 10.95 | 11.03 | 10.33 | qfq | 4,516,800 | 49,920,574 | 0.36% |
| 2023-10-27 | 10.70 | 11.11 | 10.64 | 10.99 | 10.29 | qfq | 7,742,515 | 84,773,879 | 2.42% |
| 2023-10-26 | 10.53 | 10.76 | 10.41 | 10.73 | 10.05 | qfq | 4,890,992 | 51,928,013 | 1.80% |
| 2023-10-25 | 10.63 | 10.66 | 10.51 | 10.54 | 9.87 | qfq | 4,344,100 | 45,989,357 | 0.00% |
| 2023-10-24 | 10.42 | 10.65 | 10.29 | 10.54 | 9.87 | qfq | 7,306,101 | 76,852,582 | 2.33% |
| 2023-10-23 | 10.71 | 10.74 | 10.20 | 10.30 | 9.65 | qfq | 8,918,992 | 92,445,608 | -4.28% |
| 2023-10-20 | 10.46 | 10.76 | 10.38 | 10.76 | 10.08 | qfq | 7,362,257 | 78,380,565 | 2.57% |
| 2023-10-19 | 10.57 | 10.63 | 10.45 | 10.49 | 9.83 | qfq | 5,276,144 | 55,495,818 | -1.04% |
| 2023-10-18 | 10.73 | 10.75 | 10.60 | 10.60 | 9.93 | qfq | 3,506,300 | 37,356,033 | -1.21% |
| 2023-10-17 | 10.82 | 10.88 | 10.67 | 10.73 | 10.05 | qfq | 4,102,905 | 44,045,684 | -0.46% |
| 2023-10-16 | 11.08 | 11.13 | 10.73 | 10.78 | 10.10 | qfq | 7,870,500 | 85,372,566 | -2.71% |
| 2023-10-13 | 11.03 | 11.13 | 11.00 | 11.08 | 10.38 | qfq | 3,480,034 | 38,456,620 | 0.09% |
| 2023-10-12 | 11.00 | 11.09 | 10.96 | 11.07 | 10.37 | qfq | 4,383,300 | 48,418,129 | 0.91% |
| 2023-10-11 | 11.02 | 11.15 | 10.95 | 10.97 | 10.28 | qfq | 5,011,995 | 55,322,101 | -0.54% |
| 2023-10-10 | 11.09 | 11.13 | 10.93 | 11.03 | 10.33 | qfq | 6,097,100 | 67,286,117 | -0.63% |
| 2023-10-09 | 10.97 | 11.10 | 10.89 | 11.10 | 10.40 | qfq | 4,400,400 | 48,517,386 | 1.19% |
| 2023-09-28 | 10.90 | 11.02 | 10.90 | 10.97 | 10.28 | qfq | 3,691,700 | 40,444,757 | 0.92% |
| 2023-09-27 | 10.86 | 11.01 | 10.84 | 10.87 | 10.18 | qfq | 3,534,259 | 38,520,325 | 0.00% |
| 2023-09-26 | 10.93 | 10.97 | 10.82 | 10.87 | 10.18 | qfq | 3,569,293 | 38,787,095 | -0.73% |
| 2023-09-25 | 11.06 | 11.09 | 10.93 | 10.95 | 10.26 | qfq | 4,002,700 | 43,910,485 | -0.99% |
| 2023-09-22 | 10.96 | 11.11 | 10.81 | 11.06 | 10.36 | qfq | 7,103,700 | 77,678,688 | 0.82% |
| 2023-09-21 | 11.17 | 11.24 | 10.96 | 10.97 | 10.28 | qfq | 7,218,200 | 79,736,628 | -1.88% |
| 2023-09-20 | 11.28 | 11.29 | 11.18 | 11.18 | 10.47 | qfq | 3,231,999 | 36,288,878 | -0.89% |
| 2023-09-19 | 11.35 | 11.37 | 11.25 | 11.28 | 10.57 | qfq | 3,826,971 | 43,191,976 | -0.44% |
| 2023-09-18 | 11.24 | 11.35 | 11.18 | 11.33 | 10.61 | qfq | 4,469,626 | 50,432,159 | 0.80% |
| 2023-09-15 | 11.44 | 11.46 | 11.20 | 11.24 | 10.53 | qfq | 5,954,366 | 67,344,155 | -1.66% |
| 2023-09-14 | 11.47 | 11.48 | 11.35 | 11.43 | 10.71 | qfq | 4,276,500 | 48,719,891 | -0.17% |
| 2023-09-13 | 11.50 | 11.56 | 11.38 | 11.45 | 10.73 | qfq | 3,738,940 | 42,824,854 | -0.43% |
| 2023-09-12 | 11.49 | 11.60 | 11.46 | 11.50 | 10.77 | qfq | 3,915,700 | 45,111,131 | 0.17% |
| 2023-09-11 | 11.36 | 11.51 | 11.34 | 11.48 | 10.75 | qfq | 4,084,700 | 46,778,981 | 0.88% |
| 2023-09-08 | 11.40 | 11.48 | 11.31 | 11.38 | 10.66 | qfq | 3,423,300 | 38,993,065 | -0.18% |
| 2023-09-07 | 11.58 | 11.64 | 11.30 | 11.40 | 10.68 | qfq | 4,959,615 | 56,741,563 | -1.72% |
| 2023-09-06 | 11.58 | 11.70 | 11.51 | 11.60 | 10.87 | qfq | 5,732,989 | 66,573,193 | -0.34% |
| 2023-09-05 | 11.54 | 11.74 | 11.48 | 11.64 | 10.90 | qfq | 7,502,300 | 87,320,062 | 0.78% |
| 2023-09-04 | 11.30 | 11.56 | 11.30 | 11.55 | 10.82 | qfq | 6,657,700 | 76,214,765 | 2.30% |
| 2023-09-01 | 11.38 | 11.42 | 11.28 | 11.29 | 10.58 | qfq | 3,987,900 | 45,194,531 | -0.88% |
| 2023-08-31 | 11.53 | 11.64 | 11.22 | 11.39 | 10.67 | qfq | 7,257,640 | 82,484,257 | -1.13% |
| 2023-08-30 | 11.55 | 11.58 | 11.40 | 11.52 | 10.79 | qfq | 6,941,699 | 79,803,565 | 0.35% |
| 2023-08-29 | 11.25 | 11.50 | 11.21 | 11.48 | 10.75 | qfq | 8,037,735 | 91,446,522 | 2.14% |
| 2023-08-28 | 11.80 | 11.99 | 11.22 | 11.24 | 10.53 | qfq | 9,548,600 | 110,201,626 | -0.88% |
| 2023-08-25 | 11.45 | 11.54 | 11.26 | 11.34 | 10.62 | qfq | 5,948,500 | 67,634,072 | -1.39% |
| 2023-08-24 | 11.43 | 11.55 | 11.34 | 11.50 | 10.77 | qfq | 5,132,869 | 58,763,106 | 0.61% |
| 2023-08-23 | 11.75 | 12.19 | 11.43 | 11.43 | 10.71 | qfq | 9,729,344 | 113,500,358 | -2.72% |
| 2023-08-22 | 11.65 | 11.81 | 11.55 | 11.75 | 11.01 | qfq | 6,843,390 | 79,889,787 | 1.73% |
| 2023-08-21 | 11.67 | 11.76 | 11.54 | 11.55 | 10.82 | qfq | 5,707,459 | 66,398,320 | -1.37% |
| 2023-08-18 | 11.84 | 11.90 | 11.71 | 11.71 | 10.97 | qfq | 3,561,542 | 42,110,305 | -1.01% |
| 2023-08-17 | 11.84 | 11.88 | 11.67 | 11.83 | 11.08 | qfq | 3,551,502 | 41,869,511 | -0.17% |
| 2023-08-16 | 11.84 | 11.96 | 11.76 | 11.85 | 11.10 | qfq | 3,407,142 | 40,413,826 | -0.42% |
| 2023-08-15 | 12.00 | 12.07 | 11.78 | 11.90 | 11.15 | qfq | 6,664,604 | 79,263,781 | -0.83% |
| 2023-08-14 | 11.84 | 12.05 | 11.74 | 12.00 | 11.24 | qfq | 5,303,112 | 63,131,358 | 0.93% |
| 2023-08-11 | 12.12 | 12.18 | 11.89 | 11.89 | 11.14 | qfq | 5,288,400 | 63,444,407 | -1.90% |
| 2023-08-10 | 12.08 | 12.19 | 12.00 | 12.12 | 11.35 | qfq | 5,492,800 | 66,546,343 | 0.33% |
| 2023-08-09 | 12.16 | 12.20 | 12.06 | 12.08 | 11.32 | qfq | 3,863,470 | 46,735,027 | -0.41% |
| 2023-08-08 | 12.23 | 12.32 | 12.09 | 12.13 | 11.36 | qfq | 5,499,050 | 66,855,535 | -0.74% |
| 2023-08-07 | 12.27 | 12.31 | 12.17 | 12.22 | 11.45 | qfq | 5,342,800 | 65,363,774 | -0.49% |
| 2023-08-04 | 12.37 | 12.53 | 12.26 | 12.28 | 11.50 | qfq | 7,383,942 | 91,238,577 | -0.65% |
| 2023-08-03 | 12.27 | 12.43 | 12.24 | 12.36 | 11.58 | qfq | 8,237,102 | 101,579,616 | 0.24% |
| 2023-08-02 | 12.54 | 12.54 | 12.31 | 12.33 | 11.55 | qfq | 6,788,874 | 84,175,827 | -1.67% |
| 2023-08-01 | 12.49 | 12.69 | 12.43 | 12.54 | 11.75 | qfq | 7,874,238 | 98,859,052 | 0.48% |
| 2023-07-31 | 12.49 | 12.62 | 12.43 | 12.48 | 11.69 | qfq | 6,571,322 | 82,234,943 | 0.32% |
| 2023-07-28 | 12.28 | 12.52 | 12.21 | 12.44 | 11.65 | qfq | 6,758,628 | 83,762,558 | 1.14% |
| 2023-07-27 | 12.39 | 12.48 | 12.28 | 12.30 | 11.52 | qfq | 4,612,000 | 57,031,021 | -0.81% |
| 2023-07-26 | 12.53 | 12.58 | 12.37 | 12.40 | 11.62 | qfq | 6,468,659 | 80,514,252 | -1.27% |
| 2023-07-25 | 12.40 | 12.58 | 12.33 | 12.56 | 11.77 | qfq | 10,331,614 | 128,843,727 | 2.36% |
| 2023-07-24 | 12.30 | 12.45 | 12.13 | 12.27 | 11.49 | qfq | 7,213,497 | 88,815,069 | -0.41% |
| 2023-07-21 | 12.30 | 12.45 | 12.21 | 12.32 | 11.54 | qfq | 7,194,326 | 88,639,923 | 0.33% |
| 2023-07-20 | 12.61 | 12.69 | 12.27 | 12.28 | 11.50 | qfq | 13,412,785 | 166,707,524 | -2.69% |
| 2023-07-19 | 12.83 | 12.85 | 12.56 | 12.62 | 11.82 | qfq | 9,499,938 | 120,204,922 | -1.79% |
| 2023-07-18 | 12.78 | 12.91 | 12.65 | 12.85 | 12.04 | qfq | 8,944,360 | 114,596,235 | 0.23% |