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
甘咨询000779.SZ
最近收盘价12.232026-07-17
最近交易日2026-07-17
成交量（股）99,967,690
成交额（元）1,187,310,257
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-17 | 2026-06-24 | cash_dividend | 0.04 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-05 | 2025-06-13 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-19 | 2024-07-25 | cash_dividend | 0.08 | — | — | — | 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 | 11.26 | 12.23 | 11.08 | 12.23 | 12.23 | qfq | 99,967,690 | 1,187,310,257 | 9.98% |
| 2026-07-16 | 11.18 | 11.47 | 10.89 | 11.12 | 11.12 | qfq | 68,444,788 | 765,999,447 | -0.54% |
| 2026-07-15 | 10.57 | 11.37 | 10.51 | 11.18 | 11.18 | qfq | 73,648,802 | 813,041,438 | 5.37% |
| 2026-07-14 | 10.66 | 11.09 | 10.07 | 10.61 | 10.61 | qfq | 87,044,406 | 924,368,800 | -1.39% |
| 2026-07-13 | 10.36 | 11.08 | 10.30 | 10.76 | 10.76 | qfq | 84,753,271 | 912,012,010 | 1.51% |
| 2026-07-10 | 9.63 | 10.76 | 9.60 | 10.60 | 10.60 | qfq | 85,204,799 | 883,126,758 | 8.05% |
| 2026-07-09 | 9.01 | 9.87 | 8.90 | 9.81 | 9.81 | qfq | 79,296,859 | 753,473,527 | 6.86% |
| 2026-07-08 | 8.81 | 9.28 | 8.80 | 9.18 | 9.18 | qfq | 68,891,192 | 623,646,639 | 5.03% |
| 2026-07-07 | 8.71 | 8.90 | 8.48 | 8.74 | 8.74 | qfq | 38,519,619 | 337,146,739 | 0.81% |
| 2026-07-06 | 8.54 | 8.70 | 8.40 | 8.67 | 8.67 | qfq | 16,432,190 | 141,153,965 | 3.21% |
| 2026-07-03 | 8.16 | 8.48 | 8.11 | 8.40 | 8.40 | qfq | 15,809,850 | 131,681,348 | 3.45% |
| 2026-07-02 | 7.93 | 8.18 | 7.89 | 8.12 | 8.12 | qfq | 9,993,000 | 80,663,153 | 2.27% |
| 2026-07-01 | 7.81 | 7.98 | 7.79 | 7.94 | 7.94 | qfq | 9,957,602 | 78,481,939 | 1.93% |
| 2026-06-30 | 7.67 | 7.80 | 7.64 | 7.79 | 7.79 | qfq | 8,341,100 | 64,452,752 | 0.52% |
| 2026-06-29 | 7.64 | 7.75 | 6.99 | 7.75 | 7.75 | qfq | 14,856,879 | 109,609,106 | 1.17% |
| 2026-06-26 | 7.75 | 7.78 | 7.60 | 7.66 | 7.66 | qfq | 9,468,100 | 72,692,847 | -1.42% |
| 2026-06-25 | 7.77 | 7.94 | 7.64 | 7.77 | 7.77 | qfq | 11,175,577 | 87,122,568 | -0.13% |
| 2026-06-24 | 7.74 | 7.85 | 7.59 | 7.78 | 7.78 | qfq | 7,565,200 | 58,486,328 | 0.00% |
| 2026-06-23 | 7.67 | 7.90 | 7.65 | 7.78 | 7.74 | qfq | 7,071,186 | 54,959,515 | 0.52% |
| 2026-06-22 | 7.66 | 7.75 | 7.37 | 7.74 | 7.70 | qfq | 7,643,374 | 58,022,497 | 0.39% |
| 2026-06-18 | 7.72 | 7.83 | 7.65 | 7.71 | 7.67 | qfq | 6,078,442 | 46,964,957 | -0.52% |
| 2026-06-17 | 7.69 | 7.79 | 7.57 | 7.75 | 7.71 | qfq | 8,593,010 | 66,026,376 | 0.26% |
| 2026-06-16 | 7.70 | 7.74 | 7.39 | 7.73 | 7.69 | qfq | 8,566,260 | 64,966,160 | 0.52% |
| 2026-06-15 | 7.77 | 7.82 | 7.61 | 7.69 | 7.65 | qfq | 8,340,522 | 64,307,524 | 0.00% |
| 2026-06-12 | 7.66 | 7.94 | 7.64 | 7.69 | 7.65 | qfq | 9,449,300 | 72,948,182 | 0.65% |
| 2026-06-11 | 7.55 | 7.77 | 7.45 | 7.64 | 7.60 | qfq | 9,635,004 | 73,643,908 | 0.53% |
| 2026-06-10 | 7.54 | 7.68 | 7.50 | 7.60 | 7.56 | qfq | 7,937,800 | 60,376,696 | 0.66% |
| 2026-06-09 | 7.51 | 7.59 | 7.42 | 7.55 | 7.51 | qfq | 5,704,400 | 42,829,284 | 0.40% |
| 2026-06-08 | 7.43 | 7.60 | 7.30 | 7.52 | 7.48 | qfq | 7,399,603 | 55,377,407 | 0.00% |
| 2026-06-05 | 7.49 | 7.67 | 7.45 | 7.52 | 7.48 | qfq | 6,147,953 | 46,353,419 | -0.13% |
| 2026-06-04 | 7.40 | 7.55 | 7.30 | 7.53 | 7.49 | qfq | 7,480,311 | 55,635,003 | 1.48% |
| 2026-06-03 | 7.45 | 7.47 | 7.32 | 7.42 | 7.38 | qfq | 5,630,950 | 41,594,745 | -0.40% |
| 2026-06-02 | 7.68 | 7.72 | 7.39 | 7.45 | 7.41 | qfq | 5,699,600 | 42,714,433 | -2.99% |
| 2026-06-01 | 7.36 | 7.71 | 7.28 | 7.68 | 7.64 | qfq | 9,081,764 | 68,889,292 | 4.35% |
| 2026-05-29 | 7.36 | 7.43 | 7.31 | 7.36 | 7.32 | qfq | 6,706,377 | 49,497,101 | 0.27% |
| 2026-05-28 | 7.30 | 7.40 | 7.19 | 7.34 | 7.30 | qfq | 5,013,177 | 36,642,854 | 0.55% |
| 2026-05-27 | 7.51 | 7.53 | 7.18 | 7.30 | 7.26 | qfq | 8,259,526 | 60,328,193 | -2.93% |
| 2026-05-26 | 7.71 | 7.71 | 7.42 | 7.52 | 7.48 | qfq | 6,480,299 | 48,825,151 | -2.46% |
| 2026-05-25 | 7.79 | 7.84 | 7.64 | 7.71 | 7.67 | qfq | 4,811,200 | 37,113,432 | -0.39% |
| 2026-05-22 | 7.70 | 7.82 | 7.62 | 7.74 | 7.70 | qfq | 5,917,100 | 45,614,980 | 1.04% |
| 2026-05-21 | 7.91 | 8.00 | 7.65 | 7.66 | 7.62 | qfq | 7,131,553 | 56,022,357 | -2.92% |
| 2026-05-20 | 8.07 | 8.07 | 7.85 | 7.89 | 7.85 | qfq | 5,949,100 | 47,066,962 | -2.83% |
| 2026-05-19 | 8.01 | 8.14 | 7.93 | 8.12 | 8.08 | qfq | 6,726,700 | 54,131,154 | 1.12% |
| 2026-05-18 | 8.30 | 8.35 | 7.95 | 8.03 | 7.99 | qfq | 12,628,301 | 101,990,222 | -3.14% |
| 2026-05-15 | 8.45 | 8.50 | 8.25 | 8.29 | 8.25 | qfq | 6,086,900 | 50,875,406 | -1.78% |
| 2026-05-14 | 8.75 | 8.75 | 8.43 | 8.44 | 8.40 | qfq | 6,901,200 | 58,783,498 | -3.10% |
| 2026-05-13 | 8.67 | 8.82 | 8.60 | 8.71 | 8.67 | qfq | 5,790,450 | 50,492,947 | 0.81% |
| 2026-05-12 | 8.82 | 8.82 | 8.63 | 8.64 | 8.60 | qfq | 5,361,300 | 46,694,518 | -2.04% |
| 2026-05-11 | 8.95 | 8.95 | 8.76 | 8.82 | 8.77 | qfq | 6,052,600 | 53,329,476 | -0.79% |
| 2026-05-08 | 8.89 | 8.89 | 8.81 | 8.89 | 8.84 | qfq | 5,012,300 | 44,376,950 | 0.00% |
| 2026-05-07 | 9.01 | 9.04 | 8.86 | 8.89 | 8.84 | qfq | 7,649,501 | 68,206,446 | -0.78% |
| 2026-05-06 | 8.88 | 9.07 | 8.87 | 8.96 | 8.91 | qfq | 7,333,000 | 65,671,724 | 1.13% |
| 2026-04-30 | 8.76 | 8.88 | 8.75 | 8.86 | 8.81 | qfq | 5,654,200 | 49,829,199 | 0.57% |
| 2026-04-29 | 8.65 | 8.85 | 8.65 | 8.81 | 8.76 | qfq | 6,697,144 | 58,826,296 | 1.38% |
| 2026-04-28 | 8.65 | 8.77 | 8.57 | 8.69 | 8.65 | qfq | 8,254,599 | 71,464,288 | 0.00% |
| 2026-04-27 | 8.44 | 8.70 | 8.40 | 8.69 | 8.65 | qfq | 10,322,100 | 88,672,564 | 3.95% |
| 2026-04-24 | 8.58 | 8.58 | 8.23 | 8.36 | 8.32 | qfq | 11,519,900 | 96,033,739 | -3.35% |
| 2026-04-23 | 8.56 | 8.69 | 8.49 | 8.65 | 8.61 | qfq | 6,091,800 | 52,410,336 | 0.82% |
| 2026-04-22 | 8.72 | 8.72 | 8.57 | 8.58 | 8.54 | qfq | 6,080,000 | 52,366,996 | -1.83% |
| 2026-04-21 | 8.78 | 8.78 | 8.64 | 8.74 | 8.70 | qfq | 5,745,400 | 50,088,743 | -0.46% |
| 2026-04-20 | 8.75 | 8.86 | 8.71 | 8.78 | 8.73 | qfq | 4,835,501 | 42,547,828 | 0.34% |
| 2026-04-17 | 8.95 | 8.96 | 8.70 | 8.75 | 8.71 | qfq | 7,709,201 | 67,586,543 | -2.34% |
| 2026-04-16 | 8.72 | 9.05 | 8.65 | 8.96 | 8.91 | qfq | 9,205,449 | 81,767,227 | 2.75% |
| 2026-04-15 | 8.96 | 8.98 | 8.71 | 8.72 | 8.68 | qfq | 6,222,201 | 54,843,651 | -2.35% |
| 2026-04-14 | 8.85 | 8.96 | 8.81 | 8.93 | 8.88 | qfq | 5,945,600 | 52,835,164 | 1.36% |
| 2026-04-13 | 8.81 | 8.90 | 8.73 | 8.81 | 8.76 | qfq | 5,088,015 | 44,835,526 | -0.23% |
| 2026-04-10 | 8.72 | 9.03 | 8.72 | 8.83 | 8.78 | qfq | 6,946,300 | 61,690,120 | 1.73% |
| 2026-04-09 | 8.93 | 8.95 | 8.65 | 8.68 | 8.64 | qfq | 6,877,742 | 60,165,543 | -3.23% |
| 2026-04-08 | 8.73 | 8.98 | 8.73 | 8.97 | 8.92 | qfq | 6,392,200 | 56,754,152 | 4.30% |
| 2026-04-07 | 8.51 | 8.60 | 8.39 | 8.60 | 8.56 | qfq | 5,146,301 | 43,941,876 | 1.18% |
| 2026-04-03 | 8.78 | 8.87 | 8.45 | 8.50 | 8.46 | qfq | 6,592,400 | 56,379,457 | -3.19% |
| 2026-04-02 | 8.93 | 8.96 | 8.70 | 8.78 | 8.73 | qfq | 5,887,502 | 51,935,626 | -1.68% |
| 2026-04-01 | 8.95 | 9.10 | 8.88 | 8.93 | 8.88 | qfq | 6,323,300 | 56,775,727 | 1.48% |
| 2026-03-31 | 8.99 | 9.05 | 8.79 | 8.80 | 8.75 | qfq | 6,336,047 | 56,540,329 | -2.44% |
| 2026-03-30 | 8.96 | 9.05 | 8.82 | 9.02 | 8.97 | qfq | 7,850,900 | 70,390,965 | -0.66% |
| 2026-03-27 | 8.82 | 9.19 | 8.76 | 9.08 | 9.03 | qfq | 7,433,300 | 67,179,533 | 1.57% |
| 2026-03-26 | 9.00 | 9.12 | 8.83 | 8.94 | 8.89 | qfq | 8,168,000 | 73,084,977 | -0.67% |
| 2026-03-25 | 8.75 | 9.02 | 8.73 | 9.00 | 8.95 | qfq | 6,807,514 | 60,709,802 | 2.86% |
| 2026-03-24 | 8.62 | 8.76 | 8.36 | 8.75 | 8.71 | qfq | 10,504,900 | 90,439,542 | 4.42% |
| 2026-03-23 | 8.86 | 8.92 | 8.33 | 8.38 | 8.34 | qfq | 15,888,800 | 136,575,846 | -7.30% |
| 2026-03-20 | 9.56 | 9.56 | 9.04 | 9.04 | 8.99 | qfq | 16,597,092 | 152,629,603 | -5.44% |
| 2026-03-19 | 9.40 | 9.85 | 9.37 | 9.56 | 9.51 | qfq | 14,632,477 | 140,674,329 | 0.84% |
| 2026-03-18 | 9.23 | 9.52 | 9.17 | 9.48 | 9.43 | qfq | 9,801,900 | 91,806,675 | 2.71% |
| 2026-03-17 | 9.32 | 9.45 | 9.21 | 9.23 | 9.18 | qfq | 8,724,800 | 81,354,331 | -0.32% |
| 2026-03-16 | 9.43 | 9.46 | 9.18 | 9.26 | 9.21 | qfq | 9,538,000 | 88,463,648 | -2.11% |
| 2026-03-13 | 9.49 | 9.60 | 9.40 | 9.46 | 9.41 | qfq | 10,705,800 | 101,422,474 | -0.11% |
| 2026-03-12 | 9.60 | 9.62 | 9.43 | 9.47 | 9.42 | qfq | 11,729,590 | 111,531,321 | -1.35% |
| 2026-03-11 | 9.80 | 9.80 | 9.55 | 9.60 | 9.55 | qfq | 15,567,601 | 149,727,290 | -1.84% |
| 2026-03-10 | 9.82 | 10.02 | 9.74 | 9.78 | 9.73 | qfq | 11,725,001 | 115,374,709 | 0.00% |
| 2026-03-09 | 9.71 | 9.90 | 9.54 | 9.78 | 9.73 | qfq | 14,062,700 | 136,403,825 | -0.91% |
| 2026-03-06 | 9.50 | 9.88 | 9.47 | 9.87 | 9.82 | qfq | 13,469,150 | 131,584,293 | 3.13% |
| 2026-03-05 | 9.79 | 9.79 | 9.51 | 9.57 | 9.52 | qfq | 12,832,049 | 123,110,493 | 0.10% |
| 2026-03-04 | 9.49 | 9.81 | 9.45 | 9.56 | 9.51 | qfq | 20,073,214 | 192,523,000 | -0.10% |
| 2026-03-03 | 10.34 | 10.37 | 9.51 | 9.57 | 9.52 | qfq | 32,129,984 | 313,740,384 | -5.81% |
| 2026-03-02 | 10.73 | 10.93 | 10.15 | 10.16 | 10.11 | qfq | 33,328,900 | 348,727,223 | -6.19% |
| 2026-02-27 | 10.40 | 10.96 | 10.40 | 10.83 | 10.77 | qfq | 32,183,142 | 348,702,264 | 3.24% |
| 2026-02-26 | 10.52 | 10.72 | 10.13 | 10.49 | 10.44 | qfq | 35,116,920 | 366,687,561 | -0.29% |
| 2026-02-25 | 10.23 | 10.59 | 10.12 | 10.52 | 10.47 | qfq | 33,191,682 | 347,660,815 | 1.84% |
| 2026-02-24 | 10.08 | 10.50 | 9.91 | 10.33 | 10.28 | qfq | 37,778,809 | 386,077,008 | 2.68% |
| 2026-02-13 | 9.60 | 10.39 | 9.59 | 10.06 | 10.01 | qfq | 47,171,776 | 477,121,732 | 3.82% |
| 2026-02-12 | 9.48 | 9.82 | 9.46 | 9.69 | 9.64 | qfq | 32,079,186 | 311,572,999 | 2.00% |
| 2026-02-11 | 9.24 | 9.68 | 9.24 | 9.50 | 9.45 | qfq | 36,071,137 | 343,585,044 | 2.81% |
| 2026-02-10 | 9.16 | 9.40 | 9.12 | 9.24 | 9.19 | qfq | 23,041,152 | 213,837,755 | 0.54% |
| 2026-02-09 | 8.94 | 9.24 | 8.88 | 9.19 | 9.14 | qfq | 16,851,922 | 152,999,516 | 3.37% |
| 2026-02-06 | 8.85 | 8.96 | 8.79 | 8.89 | 8.84 | qfq | 5,598,000 | 49,812,121 | 0.34% |
| 2026-02-05 | 8.75 | 8.96 | 8.73 | 8.86 | 8.81 | qfq | 6,157,625 | 54,433,074 | 0.80% |
| 2026-02-04 | 8.72 | 8.79 | 8.68 | 8.79 | 8.74 | qfq | 3,703,511 | 32,419,126 | 0.92% |
| 2026-02-03 | 8.75 | 8.76 | 8.66 | 8.71 | 8.67 | qfq | 3,332,500 | 29,016,174 | 0.93% |
| 2026-02-02 | 8.70 | 8.78 | 8.63 | 8.63 | 8.59 | qfq | 4,585,412 | 39,964,622 | -1.03% |
| 2026-01-30 | 8.72 | 8.82 | 8.64 | 8.72 | 8.68 | qfq | 7,122,622 | 62,030,588 | 0.00% |
| 2026-01-29 | 8.66 | 8.79 | 8.63 | 8.72 | 8.68 | qfq | 4,990,149 | 43,619,482 | -0.11% |
| 2026-01-28 | 8.80 | 8.82 | 8.68 | 8.73 | 8.69 | qfq | 3,826,901 | 33,398,172 | -0.57% |
| 2026-01-27 | 8.78 | 8.79 | 8.57 | 8.78 | 8.73 | qfq | 5,782,000 | 50,237,714 | -0.23% |
| 2026-01-26 | 8.88 | 8.88 | 8.70 | 8.80 | 8.75 | qfq | 5,545,832 | 48,640,431 | -0.90% |
| 2026-01-23 | 8.83 | 8.97 | 8.76 | 8.88 | 8.83 | qfq | 6,160,932 | 54,494,607 | 0.57% |
| 2026-01-22 | 8.73 | 8.84 | 8.68 | 8.83 | 8.78 | qfq | 4,723,388 | 41,513,059 | 1.26% |
| 2026-01-21 | 8.70 | 8.75 | 8.63 | 8.72 | 8.68 | qfq | 3,773,301 | 32,832,249 | 0.00% |
| 2026-01-20 | 8.72 | 8.75 | 8.68 | 8.72 | 8.68 | qfq | 3,890,222 | 33,857,025 | 0.00% |
| 2026-01-19 | 8.73 | 8.77 | 8.66 | 8.72 | 8.68 | qfq | 5,076,500 | 44,260,329 | -0.23% |
| 2026-01-16 | 8.67 | 8.98 | 8.63 | 8.74 | 8.70 | qfq | 11,544,522 | 102,094,630 | 1.27% |
| 2026-01-15 | 8.55 | 8.69 | 8.54 | 8.63 | 8.59 | qfq | 3,899,359 | 33,581,621 | 0.70% |
| 2026-01-14 | 8.63 | 8.69 | 8.52 | 8.57 | 8.53 | qfq | 6,683,998 | 57,533,790 | 0.12% |
| 2026-01-13 | 8.54 | 8.69 | 8.50 | 8.56 | 8.52 | qfq | 7,467,856 | 64,160,558 | 0.35% |
| 2026-01-12 | 8.47 | 8.55 | 8.47 | 8.53 | 8.49 | qfq | 5,592,050 | 47,587,781 | 0.71% |
| 2026-01-09 | 8.43 | 8.51 | 8.42 | 8.47 | 8.43 | qfq | 4,025,800 | 34,068,417 | 0.24% |
| 2026-01-08 | 8.35 | 8.47 | 8.32 | 8.45 | 8.41 | qfq | 3,436,799 | 28,976,921 | 1.20% |
| 2026-01-07 | 8.40 | 8.42 | 8.35 | 8.35 | 8.31 | qfq | 3,263,499 | 27,362,047 | -0.71% |
| 2026-01-06 | 8.34 | 8.42 | 8.31 | 8.41 | 8.37 | qfq | 4,188,099 | 35,110,185 | 1.08% |
| 2026-01-05 | 8.24 | 8.33 | 8.20 | 8.32 | 8.28 | qfq | 4,338,705 | 35,846,468 | 1.34% |
| 2025-12-31 | 8.21 | 8.25 | 8.14 | 8.21 | 8.17 | qfq | 2,803,151 | 22,952,103 | 0.00% |
| 2025-12-30 | 8.25 | 8.29 | 8.20 | 8.21 | 8.17 | qfq | 3,276,050 | 26,972,470 | -0.85% |
| 2025-12-29 | 8.36 | 8.38 | 8.26 | 8.28 | 8.24 | qfq | 3,310,699 | 27,473,787 | -0.72% |
| 2025-12-26 | 8.39 | 8.44 | 8.30 | 8.34 | 8.30 | qfq | 3,359,600 | 28,119,787 | -0.83% |
| 2025-12-25 | 8.39 | 8.42 | 8.37 | 8.41 | 8.37 | qfq | 2,284,999 | 19,190,983 | 0.36% |
| 2025-12-24 | 8.37 | 8.41 | 8.33 | 8.38 | 8.34 | qfq | 2,709,985 | 22,719,763 | 0.24% |
| 2025-12-23 | 8.38 | 8.42 | 8.31 | 8.36 | 8.32 | qfq | 2,775,600 | 23,208,469 | -0.24% |
| 2025-12-22 | 8.40 | 8.44 | 8.37 | 8.38 | 8.34 | qfq | 2,053,000 | 17,244,713 | -0.24% |
| 2025-12-19 | 8.36 | 8.40 | 8.32 | 8.40 | 8.36 | qfq | 2,253,699 | 18,857,573 | 0.96% |
| 2025-12-18 | 8.24 | 8.39 | 8.20 | 8.32 | 8.28 | qfq | 2,762,721 | 23,001,046 | 0.97% |
| 2025-12-17 | 8.31 | 8.31 | 8.12 | 8.24 | 8.20 | qfq | 3,361,722 | 27,572,779 | -0.48% |
| 2025-12-16 | 8.37 | 8.37 | 8.20 | 8.28 | 8.24 | qfq | 3,211,200 | 26,527,951 | -1.08% |
| 2025-12-15 | 8.35 | 8.41 | 8.26 | 8.37 | 8.33 | qfq | 2,336,499 | 19,492,647 | 0.48% |
| 2025-12-12 | 8.44 | 8.47 | 8.32 | 8.33 | 8.29 | qfq | 3,219,700 | 27,050,025 | -1.19% |
| 2025-12-11 | 8.63 | 8.65 | 8.43 | 8.43 | 8.39 | qfq | 3,444,200 | 29,349,015 | -2.32% |
| 2025-12-10 | 8.61 | 8.68 | 8.59 | 8.63 | 8.59 | qfq | 1,955,900 | 16,864,226 | -0.12% |
| 2025-12-09 | 8.73 | 8.78 | 8.63 | 8.64 | 8.60 | qfq | 2,759,300 | 23,961,506 | -1.26% |
| 2025-12-08 | 8.77 | 8.79 | 8.72 | 8.75 | 8.71 | qfq | 2,528,600 | 22,153,409 | -0.11% |
| 2025-12-05 | 8.66 | 8.76 | 8.63 | 8.76 | 8.71 | qfq | 2,153,900 | 18,749,491 | 1.04% |
| 2025-12-04 | 8.77 | 8.79 | 8.66 | 8.67 | 8.63 | qfq | 2,216,600 | 19,296,901 | -1.14% |
| 2025-12-03 | 8.83 | 8.83 | 8.70 | 8.77 | 8.72 | qfq | 2,852,400 | 24,991,882 | -0.34% |
| 2025-12-02 | 8.81 | 8.84 | 8.73 | 8.80 | 8.75 | qfq | 2,440,792 | 21,481,604 | -0.45% |
| 2025-12-01 | 8.81 | 8.88 | 8.80 | 8.84 | 8.79 | qfq | 2,413,600 | 21,337,676 | 0.34% |
| 2025-11-28 | 8.69 | 8.82 | 8.67 | 8.81 | 8.76 | qfq | 3,438,972 | 30,140,657 | 1.38% |
| 2025-11-27 | 8.75 | 8.79 | 8.66 | 8.69 | 8.65 | qfq | 3,352,810 | 29,232,227 | -1.14% |
| 2025-11-26 | 8.78 | 8.90 | 8.76 | 8.79 | 8.74 | qfq | 4,069,000 | 35,911,777 | 0.57% |
| 2025-11-25 | 8.67 | 8.79 | 8.65 | 8.74 | 8.70 | qfq | 2,606,853 | 22,786,490 | 0.81% |
| 2025-11-24 | 8.60 | 8.70 | 8.58 | 8.67 | 8.63 | qfq | 3,255,604 | 28,124,339 | 0.93% |
| 2025-11-21 | 8.89 | 8.91 | 8.46 | 8.59 | 8.55 | qfq | 8,447,501 | 73,063,207 | -3.81% |
| 2025-11-20 | 8.92 | 8.98 | 8.87 | 8.93 | 8.88 | qfq | 3,608,400 | 32,170,253 | 0.11% |
| 2025-11-19 | 8.97 | 9.00 | 8.89 | 8.92 | 8.87 | qfq | 4,770,900 | 42,604,972 | -0.56% |
| 2025-11-18 | 9.14 | 9.14 | 8.94 | 8.97 | 8.92 | qfq | 6,547,200 | 58,923,583 | -1.86% |
| 2025-11-17 | 9.11 | 9.16 | 9.08 | 9.14 | 9.09 | qfq | 4,131,025 | 37,692,661 | 0.33% |
| 2025-11-14 | 9.07 | 9.17 | 9.06 | 9.11 | 9.06 | qfq | 5,596,600 | 51,144,644 | 0.22% |
| 2025-11-13 | 9.08 | 9.11 | 9.04 | 9.09 | 9.04 | qfq | 3,675,600 | 33,401,856 | 0.11% |
| 2025-11-12 | 9.10 | 9.15 | 9.04 | 9.08 | 9.03 | qfq | 4,194,100 | 38,096,768 | -0.22% |
| 2025-11-11 | 9.09 | 9.10 | 9.04 | 9.10 | 9.05 | qfq | 5,329,775 | 48,370,491 | 0.22% |
| 2025-11-10 | 9.06 | 9.08 | 9.04 | 9.08 | 9.03 | qfq | 3,617,900 | 32,792,277 | 0.22% |
| 2025-11-07 | 9.07 | 9.09 | 9.04 | 9.06 | 9.01 | qfq | 4,302,400 | 39,013,052 | 0.00% |
| 2025-11-06 | 9.10 | 9.12 | 9.04 | 9.06 | 9.01 | qfq | 3,685,200 | 33,394,996 | -0.44% |
| 2025-11-05 | 9.01 | 9.13 | 8.99 | 9.10 | 9.05 | qfq | 6,143,842 | 55,787,335 | 0.55% |
| 2025-11-04 | 9.04 | 9.08 | 9.01 | 9.05 | 9.00 | qfq | 4,334,399 | 39,226,496 | -0.33% |
| 2025-11-03 | 8.96 | 9.10 | 8.95 | 9.08 | 9.03 | qfq | 6,688,000 | 60,336,325 | 1.45% |
| 2025-10-31 | 8.93 | 8.98 | 8.91 | 8.95 | 8.90 | qfq | 4,024,600 | 36,011,567 | 0.22% |
| 2025-10-30 | 8.98 | 9.00 | 8.93 | 8.93 | 8.88 | qfq | 4,328,331 | 38,763,508 | -0.33% |
| 2025-10-29 | 9.01 | 9.02 | 8.90 | 8.96 | 8.91 | qfq | 6,728,300 | 60,117,362 | -0.44% |
| 2025-10-28 | 9.05 | 9.06 | 8.99 | 9.00 | 8.95 | qfq | 6,704,700 | 60,439,655 | -0.66% |
| 2025-10-27 | 9.12 | 9.18 | 9.01 | 9.06 | 9.01 | qfq | 10,999,398 | 99,542,897 | -1.74% |
| 2025-10-24 | 9.35 | 9.40 | 9.19 | 9.22 | 9.17 | qfq | 7,974,500 | 73,893,752 | -1.60% |
| 2025-10-23 | 9.29 | 9.41 | 9.23 | 9.37 | 9.32 | qfq | 6,080,132 | 56,605,490 | 0.97% |
| 2025-10-22 | 9.26 | 9.35 | 9.23 | 9.28 | 9.23 | qfq | 5,350,832 | 49,822,073 | 0.22% |
| 2025-10-21 | 9.11 | 9.26 | 9.09 | 9.26 | 9.21 | qfq | 6,678,800 | 61,548,196 | 1.76% |
| 2025-10-20 | 9.05 | 9.11 | 9.04 | 9.10 | 9.05 | qfq | 3,043,264 | 27,609,145 | 0.78% |
| 2025-10-17 | 9.15 | 9.20 | 9.01 | 9.03 | 8.98 | qfq | 5,553,132 | 50,561,429 | -1.10% |
| 2025-10-16 | 9.22 | 9.27 | 9.09 | 9.13 | 9.08 | qfq | 5,862,701 | 53,717,083 | -1.30% |
| 2025-10-15 | 9.10 | 9.26 | 9.10 | 9.25 | 9.20 | qfq | 7,475,098 | 68,904,353 | 1.31% |
| 2025-10-14 | 9.10 | 9.21 | 9.08 | 9.13 | 9.08 | qfq | 5,070,430 | 46,357,751 | 0.77% |
| 2025-10-13 | 9.01 | 9.10 | 8.91 | 9.06 | 9.01 | qfq | 5,642,500 | 51,000,659 | -0.98% |
| 2025-10-10 | 9.10 | 9.24 | 9.08 | 9.15 | 9.10 | qfq | 6,395,985 | 58,736,829 | 0.33% |
| 2025-10-09 | 9.04 | 9.13 | 8.97 | 9.12 | 9.07 | qfq | 4,295,362 | 38,902,848 | 0.77% |
| 2025-09-30 | 9.06 | 9.08 | 9.00 | 9.05 | 9.00 | qfq | 3,103,000 | 28,094,545 | -0.11% |
| 2025-09-29 | 8.99 | 9.06 | 8.87 | 9.06 | 9.01 | qfq | 3,544,900 | 31,902,701 | 0.89% |
| 2025-09-26 | 9.01 | 9.08 | 8.94 | 8.98 | 8.93 | qfq | 3,501,842 | 31,566,621 | -0.22% |
| 2025-09-25 | 9.15 | 9.16 | 9.00 | 9.00 | 8.95 | qfq | 6,416,043 | 58,127,370 | -2.39% |
| 2025-09-24 | 8.88 | 9.24 | 8.88 | 9.22 | 9.17 | qfq | 5,870,343 | 53,265,289 | 2.90% |
| 2025-09-23 | 9.05 | 9.08 | 8.81 | 8.96 | 8.91 | qfq | 6,605,480 | 58,940,830 | -1.43% |
| 2025-09-22 | 9.04 | 9.16 | 9.02 | 9.09 | 9.04 | qfq | 4,529,844 | 41,114,330 | -0.11% |
| 2025-09-19 | 9.20 | 9.23 | 9.04 | 9.10 | 9.05 | qfq | 5,959,300 | 54,268,757 | -0.87% |
| 2025-09-18 | 9.38 | 9.39 | 9.14 | 9.18 | 9.13 | qfq | 7,207,800 | 66,854,215 | -2.13% |
| 2025-09-17 | 9.41 | 9.44 | 9.35 | 9.38 | 9.33 | qfq | 5,406,701 | 50,746,024 | -0.64% |
| 2025-09-16 | 9.30 | 9.44 | 9.30 | 9.44 | 9.39 | qfq | 7,317,184 | 68,737,196 | 1.40% |
| 2025-09-15 | 9.33 | 9.37 | 9.27 | 9.31 | 9.26 | qfq | 4,136,800 | 38,486,344 | -0.64% |
| 2025-09-12 | 9.29 | 9.47 | 9.27 | 9.37 | 9.32 | qfq | 8,931,199 | 83,702,421 | 0.86% |
| 2025-09-11 | 9.23 | 9.30 | 9.15 | 9.29 | 9.24 | qfq | 6,204,451 | 57,229,686 | 0.76% |
| 2025-09-10 | 9.28 | 9.28 | 9.18 | 9.22 | 9.17 | qfq | 4,555,401 | 41,997,186 | -0.22% |
| 2025-09-09 | 9.29 | 9.34 | 9.20 | 9.24 | 9.19 | qfq | 5,507,899 | 51,062,835 | -0.65% |
| 2025-09-08 | 9.26 | 9.30 | 9.20 | 9.30 | 9.25 | qfq | 5,152,691 | 47,671,954 | 0.54% |
| 2025-09-05 | 9.18 | 9.25 | 9.12 | 9.25 | 9.20 | qfq | 5,799,700 | 53,392,197 | 0.76% |
| 2025-09-04 | 9.16 | 9.26 | 9.06 | 9.18 | 9.13 | qfq | 7,045,900 | 64,644,100 | 0.44% |
| 2025-09-03 | 9.39 | 9.40 | 9.10 | 9.14 | 9.09 | qfq | 9,006,434 | 83,116,269 | -2.45% |
| 2025-09-02 | 9.55 | 9.55 | 9.28 | 9.37 | 9.32 | qfq | 10,152,500 | 95,201,246 | -1.99% |
| 2025-09-01 | 9.48 | 9.63 | 9.36 | 9.56 | 9.51 | qfq | 9,552,200 | 90,991,461 | 1.16% |
| 2025-08-29 | 9.57 | 9.63 | 9.42 | 9.45 | 9.40 | qfq | 10,980,699 | 104,722,587 | -1.15% |
| 2025-08-28 | 9.58 | 9.67 | 9.26 | 9.56 | 9.51 | qfq | 14,397,100 | 136,587,978 | -0.10% |
| 2025-08-27 | 9.76 | 9.86 | 9.57 | 9.57 | 9.52 | qfq | 17,683,378 | 172,574,222 | -1.24% |
| 2025-08-26 | 9.68 | 9.73 | 9.63 | 9.69 | 9.64 | qfq | 8,893,400 | 86,089,310 | -0.10% |
| 2025-08-25 | 9.62 | 9.70 | 9.61 | 9.70 | 9.65 | qfq | 11,607,955 | 112,200,706 | 1.15% |
| 2025-08-22 | 9.58 | 9.60 | 9.52 | 9.59 | 9.54 | qfq | 7,053,400 | 67,374,884 | 0.10% |
| 2025-08-21 | 9.52 | 9.65 | 9.51 | 9.58 | 9.53 | qfq | 9,055,254 | 86,760,207 | 0.63% |
| 2025-08-20 | 9.46 | 9.52 | 9.41 | 9.52 | 9.47 | qfq | 7,192,700 | 68,086,569 | 0.63% |
| 2025-08-19 | 9.42 | 9.49 | 9.39 | 9.46 | 9.41 | qfq | 7,884,600 | 74,520,823 | 0.11% |
| 2025-08-18 | 9.40 | 9.49 | 9.40 | 9.45 | 9.40 | qfq | 8,975,600 | 84,818,644 | 0.32% |
| 2025-08-15 | 9.34 | 9.43 | 9.30 | 9.42 | 9.37 | qfq | 5,756,511 | 54,077,602 | 0.75% |
| 2025-08-14 | 9.58 | 9.60 | 9.35 | 9.35 | 9.30 | qfq | 9,833,600 | 92,854,727 | -2.40% |
| 2025-08-13 | 9.64 | 9.67 | 9.54 | 9.58 | 9.53 | qfq | 7,671,510 | 73,502,394 | -0.62% |
| 2025-08-12 | 9.73 | 9.73 | 9.62 | 9.64 | 9.59 | qfq | 6,179,800 | 59,656,825 | -0.62% |
| 2025-08-11 | 9.57 | 9.73 | 9.53 | 9.70 | 9.65 | qfq | 11,619,800 | 112,138,325 | 1.89% |
| 2025-08-08 | 9.48 | 9.56 | 9.41 | 9.52 | 9.47 | qfq | 7,090,722 | 67,226,049 | 0.42% |
| 2025-08-07 | 9.52 | 9.55 | 9.46 | 9.48 | 9.43 | qfq | 5,357,900 | 50,868,515 | -0.21% |
| 2025-08-06 | 9.50 | 9.52 | 9.42 | 9.50 | 9.45 | qfq | 6,029,520 | 57,078,060 | -0.31% |
| 2025-08-05 | 9.52 | 9.54 | 9.50 | 9.53 | 9.48 | qfq | 5,133,000 | 48,863,128 | 0.21% |
| 2025-08-04 | 9.42 | 9.51 | 9.39 | 9.51 | 9.46 | qfq | 4,315,220 | 40,895,540 | 0.32% |
| 2025-08-01 | 9.43 | 9.50 | 9.43 | 9.48 | 9.43 | qfq | 4,762,850 | 45,093,021 | 0.53% |
| 2025-07-31 | 9.53 | 9.65 | 9.40 | 9.43 | 9.38 | qfq | 8,665,200 | 82,159,158 | -1.57% |
| 2025-07-30 | 9.50 | 9.71 | 9.50 | 9.58 | 9.53 | qfq | 8,814,000 | 84,629,894 | 0.42% |
| 2025-07-29 | 9.64 | 9.64 | 9.43 | 9.54 | 9.49 | qfq | 8,918,249 | 84,783,561 | -0.73% |
| 2025-07-28 | 9.66 | 9.66 | 9.58 | 9.61 | 9.56 | qfq | 7,932,451 | 76,226,397 | -0.41% |
| 2025-07-25 | 9.76 | 9.77 | 9.64 | 9.65 | 9.60 | qfq | 11,421,400 | 110,425,564 | -1.23% |
| 2025-07-24 | 9.73 | 9.82 | 9.63 | 9.77 | 9.72 | qfq | 15,895,571 | 154,682,561 | 0.41% |
| 2025-07-23 | 10.04 | 10.08 | 9.72 | 9.73 | 9.68 | qfq | 30,744,721 | 302,997,302 | -4.79% |
| 2025-07-22 | 9.84 | 10.30 | 9.71 | 10.22 | 10.17 | qfq | 42,421,732 | 423,997,012 | 4.29% |
| 2025-07-21 | 9.57 | 9.85 | 9.56 | 9.80 | 9.75 | qfq | 27,674,792 | 269,566,745 | 4.03% |
| 2025-07-18 | 9.44 | 9.48 | 9.35 | 9.42 | 9.37 | qfq | 6,205,701 | 58,409,098 | -0.11% |
| 2025-07-17 | 9.42 | 9.47 | 9.39 | 9.43 | 9.38 | qfq | 6,674,693 | 62,851,107 | 0.00% |
| 2025-07-16 | 9.46 | 9.54 | 9.40 | 9.43 | 9.38 | qfq | 6,942,565 | 65,742,165 | -0.32% |
| 2025-07-15 | 9.50 | 9.56 | 9.33 | 9.46 | 9.41 | qfq | 9,535,900 | 89,907,532 | -0.42% |
| 2025-07-14 | 9.50 | 9.61 | 9.42 | 9.50 | 9.45 | qfq | 8,317,367 | 79,028,455 | -0.31% |
| 2025-07-11 | 9.60 | 9.62 | 9.41 | 9.53 | 9.48 | qfq | 13,665,037 | 129,751,595 | -1.04% |
| 2025-07-10 | 9.44 | 9.65 | 9.39 | 9.63 | 9.58 | qfq | 14,118,837 | 134,552,660 | 1.48% |
| 2025-07-09 | 9.45 | 9.62 | 9.44 | 9.49 | 9.44 | qfq | 11,626,165 | 110,744,106 | 0.64% |
| 2025-07-08 | 9.43 | 9.44 | 9.36 | 9.43 | 9.38 | qfq | 6,309,599 | 59,329,712 | 0.00% |
| 2025-07-07 | 9.26 | 9.45 | 9.24 | 9.43 | 9.38 | qfq | 9,308,800 | 87,268,844 | 1.73% |
| 2025-07-04 | 9.34 | 9.41 | 9.27 | 9.27 | 9.22 | qfq | 5,618,000 | 52,424,607 | -0.54% |
| 2025-07-03 | 9.31 | 9.39 | 9.26 | 9.32 | 9.27 | qfq | 6,158,500 | 57,487,744 | -0.11% |
| 2025-07-02 | 9.23 | 9.39 | 9.18 | 9.33 | 9.28 | qfq | 9,797,299 | 91,177,654 | 1.08% |
| 2025-07-01 | 9.27 | 9.27 | 9.16 | 9.23 | 9.18 | qfq | 5,254,501 | 48,406,257 | -0.43% |
| 2025-06-30 | 9.25 | 9.28 | 9.20 | 9.27 | 9.22 | qfq | 6,730,249 | 62,282,653 | 0.32% |
| 2025-06-27 | 9.19 | 9.32 | 9.18 | 9.24 | 9.19 | qfq | 7,276,213 | 67,350,444 | 0.65% |
| 2025-06-26 | 9.15 | 9.25 | 9.10 | 9.18 | 9.13 | qfq | 7,815,522 | 71,807,467 | 0.33% |
| 2025-06-25 | 9.07 | 9.15 | 9.06 | 9.15 | 9.10 | qfq | 5,079,422 | 46,254,839 | 0.55% |
| 2025-06-24 | 8.97 | 9.13 | 8.93 | 9.10 | 9.05 | qfq | 5,960,450 | 54,018,958 | 2.02% |
| 2025-06-23 | 8.71 | 8.95 | 8.71 | 8.92 | 8.87 | qfq | 4,289,922 | 38,038,405 | 1.25% |
| 2025-06-20 | 8.82 | 8.93 | 8.76 | 8.81 | 8.76 | qfq | 4,447,300 | 39,305,412 | -0.23% |
| 2025-06-19 | 9.02 | 9.04 | 8.83 | 8.83 | 8.78 | qfq | 6,016,200 | 53,869,047 | -2.21% |
| 2025-06-18 | 9.09 | 9.09 | 8.95 | 9.03 | 8.98 | qfq | 5,590,000 | 50,356,511 | -0.77% |
| 2025-06-17 | 9.13 | 9.18 | 9.07 | 9.10 | 9.05 | qfq | 5,251,100 | 47,848,949 | -0.33% |
| 2025-06-16 | 9.02 | 9.19 | 9.02 | 9.13 | 9.08 | qfq | 5,073,100 | 46,345,567 | 0.55% |
| 2025-06-13 | 9.22 | 9.25 | 9.03 | 9.08 | 9.03 | qfq | 7,747,806 | 70,682,926 | -2.26% |
| 2025-06-12 | 9.35 | 9.35 | 9.24 | 9.29 | 9.16 | qfq | 8,258,500 | 76,759,473 | -0.64% |
| 2025-06-11 | 9.37 | 9.40 | 9.33 | 9.35 | 9.22 | qfq | 7,772,900 | 72,710,846 | -0.21% |
| 2025-06-10 | 9.50 | 9.54 | 9.29 | 9.37 | 9.24 | qfq | 11,356,000 | 106,765,071 | -1.88% |
| 2025-06-09 | 9.42 | 9.57 | 9.34 | 9.55 | 9.42 | qfq | 11,498,879 | 108,941,688 | 1.49% |
| 2025-06-06 | 9.31 | 9.51 | 9.28 | 9.41 | 9.28 | qfq | 11,637,000 | 109,369,669 | 1.07% |
| 2025-06-05 | 9.33 | 9.39 | 9.24 | 9.31 | 9.18 | qfq | 7,459,100 | 69,476,369 | 0.43% |
| 2025-06-04 | 9.17 | 9.34 | 9.17 | 9.27 | 9.14 | qfq | 5,705,000 | 52,863,951 | 0.98% |
| 2025-06-03 | 9.11 | 9.22 | 9.10 | 9.18 | 9.05 | qfq | 5,368,208 | 49,245,667 | -0.22% |
| 2025-05-30 | 9.30 | 9.34 | 9.15 | 9.20 | 9.07 | qfq | 7,175,300 | 66,160,157 | -1.29% |
| 2025-05-29 | 9.19 | 9.35 | 9.18 | 9.32 | 9.19 | qfq | 8,504,056 | 79,013,696 | 1.41% |
| 2025-05-28 | 9.22 | 9.31 | 9.15 | 9.19 | 9.06 | qfq | 6,018,179 | 55,437,633 | -0.43% |
| 2025-05-27 | 9.30 | 9.31 | 9.17 | 9.23 | 9.10 | qfq | 6,628,546 | 61,134,201 | -0.32% |
| 2025-05-26 | 9.10 | 9.26 | 9.09 | 9.26 | 9.13 | qfq | 8,093,865 | 74,450,832 | 1.42% |
| 2025-05-23 | 9.46 | 9.46 | 9.11 | 9.13 | 9.00 | qfq | 15,145,402 | 140,560,545 | -3.69% |
| 2025-05-22 | 9.75 | 9.81 | 9.45 | 9.48 | 9.35 | qfq | 16,466,913 | 158,171,631 | -3.36% |
| 2025-05-21 | 9.70 | 9.92 | 9.64 | 9.81 | 9.68 | qfq | 21,461,014 | 210,415,476 | 0.82% |
| 2025-05-20 | 9.72 | 9.84 | 9.66 | 9.73 | 9.60 | qfq | 15,311,358 | 149,131,014 | 0.21% |
| 2025-05-19 | 9.40 | 9.78 | 9.34 | 9.71 | 9.58 | qfq | 18,547,221 | 179,244,066 | 2.43% |
| 2025-05-16 | 9.50 | 9.62 | 9.42 | 9.48 | 9.35 | qfq | 11,414,601 | 108,584,717 | 0.64% |
| 2025-05-15 | 9.54 | 9.57 | 9.40 | 9.42 | 9.29 | qfq | 10,546,007 | 99,771,868 | -1.67% |
| 2025-05-14 | 9.63 | 9.65 | 9.47 | 9.58 | 9.45 | qfq | 14,437,900 | 137,797,361 | -0.83% |
| 2025-05-13 | 9.68 | 9.82 | 9.63 | 9.66 | 9.53 | qfq | 16,470,622 | 159,924,581 | 0.42% |
| 2025-05-12 | 9.66 | 9.69 | 9.52 | 9.62 | 9.49 | qfq | 13,344,137 | 127,823,652 | -0.10% |
| 2025-05-09 | 9.70 | 9.83 | 9.62 | 9.63 | 9.50 | qfq | 17,756,421 | 172,693,898 | -0.72% |
| 2025-05-08 | 9.70 | 9.74 | 9.61 | 9.70 | 9.57 | qfq | 16,397,828 | 159,016,357 | -0.82% |
| 2025-05-07 | 9.94 | 10.01 | 9.65 | 9.78 | 9.65 | qfq | 27,667,194 | 271,731,678 | -1.61% |
| 2025-05-06 | 9.55 | 9.98 | 9.46 | 9.94 | 9.80 | qfq | 33,536,963 | 326,636,370 | 4.41% |
| 2025-04-30 | 9.73 | 9.76 | 9.49 | 9.52 | 9.39 | qfq | 29,076,548 | 278,979,629 | -3.25% |
| 2025-04-29 | 9.70 | 9.89 | 9.47 | 9.84 | 9.71 | qfq | 37,928,963 | 368,504,681 | 1.65% |
| 2025-04-28 | 9.56 | 10.10 | 9.44 | 9.68 | 9.55 | qfq | 48,443,000 | 469,061,723 | 2.54% |
| 2025-04-25 | 8.92 | 9.76 | 8.87 | 9.44 | 9.31 | qfq | 50,117,301 | 474,477,598 | 6.43% |
| 2025-04-24 | 9.01 | 9.03 | 8.83 | 8.87 | 8.75 | qfq | 18,370,700 | 163,863,332 | -2.85% |
| 2025-04-23 | 8.81 | 9.13 | 8.78 | 9.13 | 9.00 | qfq | 31,353,100 | 282,974,037 | 4.82% |
| 2025-04-22 | 8.68 | 8.78 | 8.64 | 8.71 | 8.59 | qfq | 8,666,600 | 75,452,985 | -0.23% |
| 2025-04-21 | 8.65 | 8.74 | 8.55 | 8.73 | 8.61 | qfq | 8,618,100 | 74,770,868 | 1.04% |
| 2025-04-18 | 8.60 | 8.69 | 8.53 | 8.64 | 8.52 | qfq | 9,234,900 | 79,493,793 | 0.58% |
| 2025-04-17 | 8.53 | 8.75 | 8.46 | 8.59 | 8.47 | qfq | 10,373,400 | 89,858,768 | 0.00% |
| 2025-04-16 | 8.82 | 8.82 | 8.48 | 8.59 | 8.47 | qfq | 12,070,300 | 104,044,650 | -2.61% |
| 2025-04-15 | 8.85 | 8.86 | 8.72 | 8.82 | 8.70 | qfq | 8,925,000 | 78,420,624 | -0.45% |
| 2025-04-14 | 8.79 | 8.92 | 8.75 | 8.86 | 8.74 | qfq | 13,284,861 | 117,358,406 | 1.72% |
| 2025-04-11 | 8.69 | 8.85 | 8.68 | 8.71 | 8.59 | qfq | 15,024,100 | 131,512,262 | -0.91% |
| 2025-04-10 | 8.79 | 9.02 | 8.67 | 8.79 | 8.67 | qfq | 22,049,450 | 195,243,039 | 2.09% |
| 2025-04-09 | 8.22 | 8.65 | 7.69 | 8.61 | 8.49 | qfq | 25,159,050 | 207,870,824 | 2.62% |
| 2025-04-08 | 8.20 | 8.44 | 7.95 | 8.39 | 8.27 | qfq | 23,020,849 | 189,902,924 | 1.70% |
| 2025-04-07 | 8.57 | 8.65 | 8.25 | 8.25 | 8.14 | qfq | 16,193,600 | 134,895,604 | -10.03% |
| 2025-04-03 | 9.14 | 9.34 | 9.09 | 9.17 | 9.04 | qfq | 14,620,600 | 134,466,634 | -1.29% |
| 2025-04-02 | 9.35 | 9.55 | 9.26 | 9.29 | 9.16 | qfq | 17,365,284 | 162,934,101 | -1.06% |
| 2025-04-01 | 9.51 | 9.69 | 9.36 | 9.39 | 9.26 | qfq | 26,299,184 | 249,656,177 | -3.00% |
| 2025-03-31 | 9.25 | 9.90 | 8.96 | 9.68 | 9.55 | qfq | 39,732,588 | 372,983,475 | 4.31% |
| 2025-03-28 | 9.26 | 9.58 | 9.26 | 9.28 | 9.15 | qfq | 22,852,188 | 214,742,818 | -0.43% |
| 2025-03-27 | 9.66 | 9.67 | 9.28 | 9.32 | 9.19 | qfq | 32,797,017 | 309,003,163 | -4.21% |
| 2025-03-26 | 9.66 | 9.88 | 9.54 | 9.73 | 9.60 | qfq | 48,830,942 | 473,487,101 | -3.57% |
| 2025-03-25 | 10.88 | 10.99 | 10.09 | 10.09 | 9.95 | qfq | 68,017,728 | 698,282,813 | -9.99% |
| 2025-03-24 | 13.09 | 13.14 | 11.05 | 11.21 | 11.06 | qfq | 106,215,476 | 1,300,183,686 | -6.35% |
| 2025-03-21 | 10.70 | 11.97 | 10.59 | 11.97 | 11.81 | qfq | 74,042,568 | 827,036,859 | 10.02% |
| 2025-03-20 | 10.40 | 11.42 | 10.22 | 10.88 | 10.73 | qfq | 82,781,982 | 913,269,063 | 4.82% |
| 2025-03-19 | 10.50 | 10.83 | 10.30 | 10.38 | 10.24 | qfq | 55,510,892 | 582,517,912 | -4.51% |
| 2025-03-18 | 9.88 | 10.87 | 9.76 | 10.87 | 10.72 | qfq | 60,739,582 | 644,646,003 | 10.02% |
| 2025-03-17 | 9.87 | 10.12 | 9.87 | 9.88 | 9.74 | qfq | 24,401,357 | 243,153,088 | 0.92% |
| 2025-03-14 | 9.85 | 9.87 | 9.64 | 9.79 | 9.66 | qfq | 22,675,701 | 221,346,443 | 0.10% |
| 2025-03-13 | 10.27 | 10.35 | 9.64 | 9.78 | 9.65 | qfq | 37,911,678 | 374,229,030 | -3.74% |
| 2025-03-12 | 10.50 | 11.02 | 10.16 | 10.16 | 10.02 | qfq | 60,884,269 | 642,530,113 | -0.20% |
| 2025-03-11 | 9.90 | 10.40 | 9.68 | 10.18 | 10.04 | qfq | 40,147,088 | 404,680,447 | 3.56% |
| 2025-03-10 | 9.86 | 10.35 | 9.82 | 9.83 | 9.70 | qfq | 46,201,442 | 463,182,343 | -2.67% |
| 2025-03-07 | 9.58 | 10.54 | 9.34 | 10.10 | 9.96 | qfq | 69,513,663 | 695,101,191 | 5.43% |
| 2025-03-06 | 9.08 | 9.98 | 9.08 | 9.58 | 9.45 | qfq | 41,364,223 | 393,200,643 | 5.27% |
| 2025-03-05 | 9.10 | 9.24 | 8.98 | 9.10 | 8.98 | qfq | 16,613,917 | 151,463,579 | 1.45% |
| 2025-03-04 | 8.89 | 9.01 | 8.82 | 8.97 | 8.85 | qfq | 7,288,594 | 65,016,622 | 0.34% |
| 2025-03-03 | 8.97 | 9.14 | 8.82 | 8.94 | 8.82 | qfq | 9,989,134 | 89,723,271 | -0.45% |
| 2025-02-28 | 9.17 | 9.19 | 8.91 | 8.98 | 8.86 | qfq | 12,876,340 | 116,293,668 | -2.92% |
| 2025-02-27 | 9.37 | 9.48 | 9.10 | 9.25 | 9.12 | qfq | 17,490,121 | 161,967,179 | -0.75% |
| 2025-02-26 | 9.17 | 9.36 | 9.09 | 9.32 | 9.19 | qfq | 22,172,843 | 204,355,714 | 0.65% |
| 2025-02-25 | 8.87 | 9.30 | 8.80 | 9.26 | 9.13 | qfq | 30,916,567 | 282,889,656 | 2.89% |
| 2025-02-24 | 9.06 | 9.15 | 8.92 | 9.00 | 8.88 | qfq | 17,233,459 | 155,541,764 | 0.67% |
| 2025-02-21 | 8.75 | 9.05 | 8.71 | 8.94 | 8.82 | qfq | 18,757,902 | 167,126,213 | 1.94% |
| 2025-02-20 | 8.70 | 8.87 | 8.63 | 8.77 | 8.65 | qfq | 10,175,401 | 89,135,695 | 0.57% |
| 2025-02-19 | 8.61 | 8.73 | 8.60 | 8.72 | 8.60 | qfq | 11,459,414 | 99,248,632 | 0.93% |
| 2025-02-18 | 9.00 | 9.00 | 8.59 | 8.64 | 8.52 | qfq | 16,136,300 | 141,701,964 | -4.95% |
| 2025-02-17 | 8.81 | 9.12 | 8.79 | 9.09 | 8.97 | qfq | 24,540,064 | 220,606,802 | 2.60% |
| 2025-02-14 | 8.79 | 8.94 | 8.66 | 8.86 | 8.74 | qfq | 21,112,303 | 186,188,347 | 2.90% |
| 2025-02-13 | 8.81 | 8.81 | 8.60 | 8.61 | 8.49 | qfq | 12,646,107 | 109,791,080 | -2.38% |
| 2025-02-12 | 8.77 | 8.83 | 8.70 | 8.82 | 8.70 | qfq | 12,784,558 | 112,278,781 | 0.57% |
| 2025-02-11 | 8.90 | 8.92 | 8.71 | 8.77 | 8.65 | qfq | 19,895,808 | 175,311,200 | -0.34% |
| 2025-02-10 | 9.12 | 9.24 | 8.78 | 8.80 | 8.68 | qfq | 39,960,910 | 355,861,264 | -3.40% |
| 2025-02-07 | 8.27 | 9.11 | 8.24 | 9.11 | 8.99 | qfq | 17,949,700 | 161,203,343 | 10.02% |
| 2025-02-06 | 8.08 | 8.29 | 8.08 | 8.28 | 8.17 | qfq | 9,008,552 | 74,088,534 | 1.97% |
| 2025-02-05 | 7.96 | 8.15 | 7.93 | 8.12 | 8.01 | qfq | 6,518,693 | 52,520,241 | 2.27% |
| 2025-01-27 | 7.93 | 8.06 | 7.92 | 7.94 | 7.83 | qfq | 4,538,700 | 36,287,696 | 0.63% |
| 2025-01-24 | 7.82 | 7.90 | 7.74 | 7.89 | 7.78 | qfq | 3,746,332 | 29,315,613 | 0.90% |
| 2025-01-23 | 7.87 | 7.97 | 7.81 | 7.82 | 7.71 | qfq | 4,535,500 | 35,783,935 | 0.51% |
| 2025-01-22 | 7.98 | 7.98 | 7.78 | 7.78 | 7.67 | qfq | 4,583,600 | 36,087,541 | -2.63% |
| 2025-01-21 | 7.95 | 8.03 | 7.84 | 7.99 | 7.88 | qfq | 7,686,800 | 60,999,517 | 1.14% |
| 2025-01-20 | 7.83 | 7.93 | 7.72 | 7.90 | 7.79 | qfq | 5,574,700 | 43,815,997 | 1.80% |
| 2025-01-17 | 7.73 | 7.79 | 7.68 | 7.76 | 7.65 | qfq | 3,773,100 | 29,214,175 | 0.13% |
| 2025-01-16 | 7.67 | 7.84 | 7.66 | 7.75 | 7.64 | qfq | 4,790,160 | 37,123,178 | 1.04% |
| 2025-01-15 | 7.69 | 7.75 | 7.62 | 7.67 | 7.56 | qfq | 4,275,695 | 32,825,695 | -0.26% |
| 2025-01-14 | 7.43 | 7.69 | 7.43 | 7.69 | 7.58 | qfq | 6,298,560 | 47,854,693 | 3.92% |
| 2025-01-13 | 7.26 | 7.43 | 7.16 | 7.40 | 7.30 | qfq | 4,742,000 | 34,639,422 | 0.54% |
| 2025-01-10 | 7.62 | 7.69 | 7.36 | 7.36 | 7.26 | qfq | 5,303,300 | 39,910,910 | -4.04% |
| 2025-01-09 | 7.64 | 7.71 | 7.60 | 7.67 | 7.56 | qfq | 4,013,297 | 30,778,549 | 0.13% |
| 2025-01-08 | 7.69 | 7.72 | 7.46 | 7.66 | 7.55 | qfq | 6,433,130 | 48,886,491 | 0.00% |
| 2025-01-07 | 7.48 | 7.66 | 7.42 | 7.66 | 7.55 | qfq | 5,141,054 | 38,817,310 | 2.54% |
| 2025-01-06 | 7.52 | 7.57 | 7.29 | 7.47 | 7.37 | qfq | 5,903,775 | 43,972,710 | -0.80% |
| 2025-01-03 | 7.94 | 8.03 | 7.51 | 7.53 | 7.43 | qfq | 9,218,604 | 70,888,597 | -5.16% |
| 2025-01-02 | 8.19 | 8.33 | 7.88 | 7.94 | 7.83 | qfq | 8,785,106 | 71,079,269 | -3.52% |
| 2024-12-31 | 8.41 | 8.51 | 8.19 | 8.23 | 8.12 | qfq | 7,751,000 | 64,652,654 | -2.83% |
| 2024-12-30 | 8.49 | 8.52 | 8.35 | 8.47 | 8.35 | qfq | 5,751,277 | 48,552,462 | -0.24% |
| 2024-12-27 | 8.37 | 8.53 | 8.35 | 8.49 | 8.37 | qfq | 7,293,900 | 61,802,849 | 1.56% |
| 2024-12-26 | 8.30 | 8.52 | 8.29 | 8.36 | 8.25 | qfq | 7,088,035 | 59,467,945 | 0.97% |
| 2024-12-25 | 8.54 | 8.65 | 8.25 | 8.28 | 8.17 | qfq | 12,248,502 | 102,227,324 | -4.39% |
| 2024-12-24 | 8.21 | 9.00 | 8.21 | 8.66 | 8.54 | qfq | 18,687,202 | 160,755,753 | 5.87% |
| 2024-12-23 | 8.51 | 8.57 | 8.12 | 8.18 | 8.07 | qfq | 10,566,300 | 87,394,420 | -3.99% |
| 2024-12-20 | 8.60 | 8.61 | 8.46 | 8.52 | 8.40 | qfq | 9,228,507 | 78,817,368 | -0.81% |
| 2024-12-19 | 8.41 | 8.60 | 8.37 | 8.59 | 8.47 | qfq | 8,369,637 | 71,398,973 | 0.82% |
| 2024-12-18 | 8.67 | 8.70 | 8.47 | 8.52 | 8.40 | qfq | 10,056,706 | 86,182,580 | -0.93% |
| 2024-12-17 | 9.05 | 9.09 | 8.58 | 8.60 | 8.48 | qfq | 15,679,536 | 137,713,422 | -5.39% |
| 2024-12-16 | 9.14 | 9.24 | 9.01 | 9.09 | 8.97 | qfq | 11,389,791 | 104,000,069 | -0.55% |
| 2024-12-13 | 9.35 | 9.35 | 9.14 | 9.14 | 9.01 | qfq | 14,914,400 | 137,927,952 | -2.97% |
| 2024-12-12 | 9.31 | 9.47 | 9.16 | 9.42 | 9.29 | qfq | 23,925,663 | 222,996,266 | 0.64% |
| 2024-12-11 | 9.27 | 9.41 | 9.25 | 9.36 | 9.23 | qfq | 19,647,399 | 183,684,932 | 0.32% |
| 2024-12-10 | 9.68 | 9.87 | 9.28 | 9.33 | 9.20 | qfq | 39,640,218 | 376,049,782 | -1.58% |
| 2024-12-09 | 9.63 | 10.35 | 9.28 | 9.48 | 9.35 | qfq | 59,055,596 | 569,678,254 | -1.04% |
| 2024-12-06 | 8.74 | 9.58 | 8.74 | 9.58 | 9.45 | qfq | 30,474,096 | 284,756,115 | 9.99% |
| 2024-12-05 | 8.75 | 8.81 | 8.65 | 8.71 | 8.59 | qfq | 9,041,300 | 78,797,876 | -0.46% |
| 2024-12-04 | 8.75 | 8.95 | 8.68 | 8.75 | 8.63 | qfq | 12,774,200 | 112,571,231 | -0.68% |
| 2024-12-03 | 8.96 | 8.97 | 8.67 | 8.81 | 8.69 | qfq | 14,965,969 | 131,473,188 | -1.34% |
| 2024-12-02 | 8.85 | 8.98 | 8.76 | 8.93 | 8.81 | qfq | 13,585,369 | 120,679,419 | 1.36% |
| 2024-11-29 | 8.77 | 8.86 | 8.70 | 8.81 | 8.69 | qfq | 12,459,053 | 109,564,752 | 0.46% |
| 2024-11-28 | 8.84 | 8.95 | 8.77 | 8.77 | 8.65 | qfq | 15,640,244 | 138,189,512 | -1.57% |
| 2024-11-27 | 8.52 | 8.95 | 8.51 | 8.91 | 8.79 | qfq | 23,278,896 | 205,549,936 | 4.09% |
| 2024-11-26 | 8.42 | 8.77 | 8.37 | 8.56 | 8.44 | qfq | 11,134,060 | 95,489,090 | 1.18% |
| 2024-11-25 | 8.40 | 8.47 | 8.25 | 8.46 | 8.34 | qfq | 7,463,200 | 62,448,734 | 1.56% |
| 2024-11-22 | 8.58 | 8.69 | 8.30 | 8.33 | 8.22 | qfq | 10,263,342 | 87,656,607 | -3.25% |
| 2024-11-21 | 8.57 | 8.68 | 8.50 | 8.61 | 8.49 | qfq | 8,747,400 | 75,179,686 | -0.23% |
| 2024-11-20 | 8.30 | 8.79 | 8.28 | 8.63 | 8.51 | qfq | 12,930,493 | 110,655,466 | 3.23% |
| 2024-11-19 | 8.31 | 8.39 | 8.13 | 8.36 | 8.25 | qfq | 10,028,676 | 82,904,463 | 0.00% |
| 2024-11-18 | 8.73 | 8.78 | 8.16 | 8.36 | 8.25 | qfq | 13,554,121 | 114,137,728 | -3.35% |
| 2024-11-15 | 8.53 | 8.84 | 8.51 | 8.65 | 8.53 | qfq | 17,137,868 | 149,751,560 | 0.93% |
| 2024-11-14 | 8.70 | 8.75 | 8.56 | 8.57 | 8.45 | qfq | 9,591,500 | 83,024,294 | -2.28% |
| 2024-11-13 | 8.60 | 8.91 | 8.55 | 8.77 | 8.65 | qfq | 13,794,401 | 120,330,538 | 1.50% |
| 2024-11-12 | 8.67 | 8.84 | 8.51 | 8.64 | 8.52 | qfq | 14,870,861 | 129,242,237 | 0.12% |
| 2024-11-11 | 8.56 | 8.63 | 8.48 | 8.63 | 8.51 | qfq | 10,827,430 | 92,710,274 | 0.70% |
| 2024-11-08 | 8.75 | 8.77 | 8.51 | 8.57 | 8.45 | qfq | 15,303,478 | 131,655,489 | -1.95% |
| 2024-11-07 | 8.35 | 8.79 | 8.33 | 8.74 | 8.62 | qfq | 18,087,065 | 156,140,586 | 3.43% |
| 2024-11-06 | 8.35 | 8.49 | 8.28 | 8.45 | 8.33 | qfq | 13,221,360 | 111,106,516 | 1.08% |
| 2024-11-05 | 8.28 | 8.43 | 8.25 | 8.36 | 8.25 | qfq | 12,967,710 | 108,246,032 | 1.33% |
| 2024-11-04 | 8.16 | 8.29 | 8.11 | 8.25 | 8.14 | qfq | 7,970,050 | 65,447,729 | 0.86% |
| 2024-11-01 | 8.59 | 8.59 | 8.12 | 8.18 | 8.07 | qfq | 15,564,475 | 129,296,920 | -4.77% |
| 2024-10-31 | 8.56 | 8.73 | 8.52 | 8.59 | 8.47 | qfq | 15,265,033 | 131,517,656 | 0.12% |
| 2024-10-30 | 8.61 | 8.82 | 8.47 | 8.58 | 8.46 | qfq | 14,167,900 | 122,385,677 | 0.12% |
| 2024-10-29 | 8.95 | 9.04 | 8.56 | 8.57 | 8.45 | qfq | 23,698,902 | 206,582,707 | -4.78% |
| 2024-10-28 | 8.90 | 9.22 | 8.70 | 9.00 | 8.88 | qfq | 27,593,369 | 247,598,214 | 3.33% |
| 2024-10-25 | 8.33 | 8.78 | 8.33 | 8.71 | 8.59 | qfq | 30,098,728 | 259,915,529 | 5.45% |
| 2024-10-24 | 8.15 | 8.48 | 8.10 | 8.26 | 8.15 | qfq | 13,582,164 | 112,902,003 | 1.35% |
| 2024-10-23 | 8.17 | 8.25 | 8.10 | 8.15 | 8.04 | qfq | 10,586,603 | 86,519,945 | -0.37% |
| 2024-10-22 | 8.27 | 8.29 | 8.17 | 8.18 | 8.07 | qfq | 10,357,671 | 85,094,967 | -1.56% |
| 2024-10-21 | 8.17 | 8.32 | 8.05 | 8.31 | 8.20 | qfq | 16,664,772 | 136,118,714 | 1.22% |
| 2024-10-18 | 8.12 | 8.39 | 7.92 | 8.21 | 8.10 | qfq | 22,247,573 | 180,602,498 | -0.24% |
| 2024-10-17 | 8.50 | 8.59 | 8.20 | 8.23 | 8.12 | qfq | 20,232,101 | 169,561,607 | -3.18% |
| 2024-10-16 | 8.10 | 8.54 | 8.04 | 8.50 | 8.38 | qfq | 21,630,103 | 181,412,101 | 3.41% |
| 2024-10-15 | 8.07 | 8.27 | 8.02 | 8.22 | 8.11 | qfq | 15,996,080 | 130,519,920 | 0.86% |
| 2024-10-14 | 8.03 | 8.17 | 7.92 | 8.15 | 8.04 | qfq | 13,576,181 | 109,782,787 | 2.90% |
| 2024-10-11 | 8.12 | 8.21 | 7.86 | 7.92 | 7.81 | qfq | 13,435,880 | 107,807,233 | -2.94% |
| 2024-10-10 | 8.01 | 8.38 | 7.80 | 8.16 | 8.05 | qfq | 22,651,124 | 183,965,647 | 2.38% |
| 2024-10-09 | 8.50 | 8.50 | 7.97 | 7.97 | 7.86 | qfq | 29,950,909 | 244,196,367 | -9.94% |
| 2024-10-08 | 9.43 | 9.44 | 8.32 | 8.85 | 8.73 | qfq | 42,288,405 | 375,906,742 | 2.91% |
| 2024-09-30 | 8.28 | 8.72 | 7.83 | 8.60 | 8.48 | qfq | 42,167,668 | 351,066,000 | 7.23% |
| 2024-09-27 | 7.54 | 8.02 | 7.46 | 8.02 | 7.91 | qfq | 33,472,970 | 257,561,973 | 6.65% |
| 2024-09-26 | 7.37 | 7.57 | 7.30 | 7.52 | 7.42 | qfq | 27,542,050 | 204,846,435 | 3.58% |
| 2024-09-25 | 7.14 | 7.43 | 7.14 | 7.26 | 7.16 | qfq | 24,736,827 | 180,469,233 | 1.82% |
| 2024-09-24 | 7.02 | 7.14 | 6.86 | 7.13 | 7.03 | qfq | 19,353,607 | 136,089,508 | 1.57% |
| 2024-09-23 | 7.10 | 7.19 | 6.98 | 7.02 | 6.92 | qfq | 11,916,439 | 84,190,867 | -1.82% |
| 2024-09-20 | 7.12 | 7.24 | 7.08 | 7.15 | 7.05 | qfq | 11,904,056 | 84,953,948 | -0.14% |
| 2024-09-19 | 6.96 | 7.25 | 6.82 | 7.16 | 7.06 | qfq | 18,504,039 | 131,486,148 | 2.73% |
| 2024-09-18 | 6.80 | 6.97 | 6.73 | 6.97 | 6.87 | qfq | 14,418,474 | 98,988,703 | 1.01% |
| 2024-09-13 | 7.28 | 7.45 | 6.88 | 6.90 | 6.81 | qfq | 24,829,177 | 177,902,546 | -4.17% |
| 2024-09-12 | 7.09 | 7.31 | 7.03 | 7.20 | 7.10 | qfq | 21,218,335 | 152,017,469 | 1.55% |
| 2024-09-11 | 7.14 | 7.20 | 7.00 | 7.09 | 6.99 | qfq | 15,873,040 | 112,591,405 | -0.98% |
| 2024-09-10 | 6.88 | 7.20 | 6.73 | 7.16 | 7.06 | qfq | 23,649,927 | 165,310,100 | 3.62% |
| 2024-09-09 | 6.71 | 6.98 | 6.36 | 6.91 | 6.82 | qfq | 18,867,212 | 126,750,646 | 1.62% |
| 2024-09-06 | 7.04 | 7.04 | 6.69 | 6.80 | 6.71 | qfq | 18,349,618 | 125,541,852 | -4.09% |
| 2024-09-05 | 6.94 | 7.13 | 6.93 | 7.09 | 6.99 | qfq | 25,452,463 | 179,171,402 | 1.58% |
| 2024-09-04 | 6.83 | 6.98 | 6.74 | 6.98 | 6.88 | qfq | 20,515,544 | 141,566,654 | 1.16% |
| 2024-09-03 | 6.88 | 6.99 | 6.82 | 6.90 | 6.81 | qfq | 17,484,897 | 120,645,955 | -0.72% |
| 2024-09-02 | 6.93 | 6.98 | 6.77 | 6.95 | 6.85 | qfq | 24,091,158 | 165,597,789 | -1.14% |
| 2024-08-30 | 6.86 | 7.21 | 6.75 | 7.03 | 6.93 | qfq | 39,875,579 | 279,446,926 | 0.29% |
| 2024-08-29 | 6.61 | 7.08 | 6.61 | 7.01 | 6.91 | qfq | 40,318,723 | 273,612,457 | 2.19% |
| 2024-08-28 | 7.51 | 7.51 | 6.86 | 6.86 | 6.77 | qfq | 53,237,706 | 374,009,394 | -9.97% |
| 2024-08-27 | 7.00 | 7.62 | 6.96 | 7.62 | 7.52 | qfq | 66,018,669 | 490,790,288 | 9.96% |
| 2024-08-26 | 6.45 | 6.93 | 6.33 | 6.93 | 6.83 | qfq | 29,799,908 | 198,990,069 | 10.00% |
| 2024-08-23 | 5.94 | 6.50 | 5.81 | 6.30 | 6.21 | qfq | 10,037,293 | 61,325,447 | 6.60% |
| 2024-08-22 | 6.07 | 6.12 | 5.90 | 5.91 | 5.83 | qfq | 5,055,918 | 30,145,417 | -2.80% |
| 2024-08-21 | 6.15 | 6.17 | 6.06 | 6.08 | 6.00 | qfq | 3,072,689 | 18,749,305 | -1.14% |
| 2024-08-20 | 6.37 | 6.38 | 6.15 | 6.15 | 6.07 | qfq | 4,039,500 | 25,166,047 | -3.45% |
| 2024-08-19 | 6.36 | 6.43 | 6.28 | 6.37 | 6.28 | qfq | 3,223,683 | 20,506,441 | 0.16% |
| 2024-08-16 | 6.48 | 6.50 | 6.36 | 6.36 | 6.27 | qfq | 3,737,214 | 23,988,542 | -1.85% |
| 2024-08-15 | 6.43 | 6.54 | 6.38 | 6.48 | 6.39 | qfq | 5,364,650 | 34,664,252 | -0.61% |
| 2024-08-14 | 6.52 | 6.66 | 6.48 | 6.52 | 6.43 | qfq | 5,080,837 | 33,341,373 | 0.00% |
| 2024-08-13 | 6.41 | 6.55 | 6.32 | 6.52 | 6.43 | qfq | 4,551,098 | 29,339,027 | 1.88% |
| 2024-08-12 | 6.52 | 6.55 | 6.40 | 6.40 | 6.31 | qfq | 2,942,001 | 18,946,368 | -1.69% |
| 2024-08-09 | 6.46 | 6.62 | 6.45 | 6.51 | 6.42 | qfq | 4,943,031 | 32,343,452 | 0.77% |
| 2024-08-08 | 6.40 | 6.48 | 6.36 | 6.46 | 6.37 | qfq | 3,308,500 | 21,250,009 | -0.15% |
| 2024-08-07 | 6.48 | 6.52 | 6.43 | 6.47 | 6.38 | qfq | 3,465,232 | 22,439,756 | -0.15% |
| 2024-08-06 | 6.37 | 6.50 | 6.37 | 6.48 | 6.39 | qfq | 4,038,000 | 26,033,504 | 1.41% |
| 2024-08-05 | 6.50 | 6.58 | 6.37 | 6.39 | 6.30 | qfq | 5,630,745 | 36,495,886 | -1.99% |
| 2024-08-02 | 6.50 | 6.67 | 6.47 | 6.52 | 6.43 | qfq | 6,591,900 | 43,287,548 | -0.61% |
| 2024-08-01 | 6.50 | 6.64 | 6.50 | 6.56 | 6.47 | qfq | 7,419,500 | 48,777,884 | 0.92% |
| 2024-07-31 | 6.34 | 6.52 | 6.29 | 6.50 | 6.41 | qfq | 4,761,730 | 30,675,020 | 2.85% |
| 2024-07-30 | 6.22 | 6.35 | 6.20 | 6.32 | 6.23 | qfq | 4,077,001 | 25,638,971 | 1.61% |
| 2024-07-29 | 6.20 | 6.26 | 6.12 | 6.22 | 6.13 | qfq | 2,915,407 | 18,079,562 | 0.48% |
| 2024-07-26 | 6.13 | 6.24 | 6.13 | 6.19 | 6.11 | qfq | 3,234,100 | 20,000,998 | 0.98% |
| 2024-07-25 | 6.13 | 6.18 | 6.03 | 6.13 | 6.05 | qfq | 3,846,102 | 23,513,951 | -0.16% |
| 2024-07-24 | 6.20 | 6.25 | 6.07 | 6.14 | 5.98 | qfq | 4,844,810 | 29,850,339 | -1.76% |
| 2024-07-23 | 6.39 | 6.47 | 6.24 | 6.25 | 6.08 | qfq | 5,103,651 | 32,509,169 | -1.73% |
| 2024-07-22 | 6.35 | 6.39 | 6.29 | 6.36 | 6.19 | qfq | 4,267,425 | 27,088,214 | 0.32% |
| 2024-07-19 | 6.44 | 6.46 | 6.31 | 6.34 | 6.17 | qfq | 5,938,750 | 37,903,469 | -2.16% |
| 2024-07-18 | 6.56 | 6.56 | 6.38 | 6.48 | 6.31 | qfq | 6,306,893 | 40,617,301 | -1.67% |
| 2024-07-17 | 6.65 | 6.70 | 6.59 | 6.59 | 6.41 | qfq | 2,494,724 | 16,526,706 | -0.90% |
| 2024-07-16 | 6.60 | 6.68 | 6.56 | 6.65 | 6.47 | qfq | 2,691,751 | 17,812,273 | -0.30% |
| 2024-07-15 | 6.75 | 6.77 | 6.63 | 6.67 | 6.49 | qfq | 3,752,774 | 25,037,453 | -1.48% |
| 2024-07-12 | 6.71 | 6.91 | 6.71 | 6.77 | 6.59 | qfq | 4,235,670 | 28,861,562 | 0.15% |
| 2024-07-11 | 6.68 | 6.79 | 6.63 | 6.76 | 6.58 | qfq | 5,097,685 | 34,297,315 | 3.21% |
| 2024-07-10 | 6.60 | 6.66 | 6.54 | 6.55 | 6.38 | qfq | 3,683,053 | 24,312,265 | -1.65% |
| 2024-07-09 | 6.58 | 6.68 | 6.40 | 6.66 | 6.48 | qfq | 6,150,546 | 40,423,612 | 1.22% |
| 2024-07-08 | 6.80 | 6.83 | 6.55 | 6.58 | 6.41 | qfq | 5,883,345 | 38,997,796 | -3.94% |
| 2024-07-05 | 6.80 | 6.87 | 6.71 | 6.85 | 6.67 | qfq | 3,538,787 | 24,083,448 | 0.59% |
| 2024-07-04 | 7.08 | 7.13 | 6.78 | 6.81 | 6.63 | qfq | 5,404,775 | 37,359,542 | -3.95% |
| 2024-07-03 | 7.10 | 7.15 | 7.06 | 7.09 | 6.90 | qfq | 4,567,506 | 32,438,744 | -0.70% |
| 2024-07-02 | 7.09 | 7.19 | 7.05 | 7.14 | 6.95 | qfq | 3,820,874 | 27,288,539 | 0.42% |
| 2024-07-01 | 6.97 | 7.13 | 6.97 | 7.11 | 6.92 | qfq | 4,240,424 | 29,988,762 | 1.43% |
| 2024-06-28 | 7.01 | 7.11 | 6.94 | 7.01 | 6.82 | qfq | 5,325,898 | 37,554,420 | 0.00% |
| 2024-06-27 | 7.09 | 7.16 | 6.98 | 7.01 | 6.82 | qfq | 4,862,876 | 34,354,391 | -1.27% |
| 2024-06-26 | 6.94 | 7.12 | 6.84 | 7.10 | 6.91 | qfq | 4,918,436 | 34,435,172 | 1.87% |
| 2024-06-25 | 6.93 | 7.09 | 6.93 | 6.97 | 6.78 | qfq | 4,464,400 | 31,257,414 | 0.43% |
| 2024-06-24 | 7.26 | 7.26 | 6.92 | 6.94 | 6.76 | qfq | 7,394,790 | 52,166,696 | -4.67% |
| 2024-06-21 | 7.11 | 7.33 | 7.05 | 7.28 | 7.09 | qfq | 6,390,623 | 46,353,329 | 2.39% |
| 2024-06-20 | 7.32 | 7.37 | 7.09 | 7.11 | 6.92 | qfq | 7,085,739 | 50,953,709 | -3.53% |
| 2024-06-19 | 7.29 | 7.50 | 7.29 | 7.37 | 7.17 | qfq | 7,475,459 | 55,239,996 | 1.38% |
| 2024-06-18 | 7.13 | 7.27 | 7.13 | 7.27 | 7.08 | qfq | 4,361,836 | 31,519,368 | 1.68% |
| 2024-06-17 | 7.14 | 7.27 | 7.13 | 7.15 | 6.96 | qfq | 3,973,750 | 28,527,978 | -0.97% |
| 2024-06-14 | 7.19 | 7.24 | 7.08 | 7.22 | 7.03 | qfq | 4,473,420 | 32,136,494 | 0.28% |
| 2024-06-13 | 7.37 | 7.40 | 7.17 | 7.20 | 7.01 | qfq | 5,661,450 | 41,045,981 | -2.04% |
| 2024-06-12 | 7.29 | 7.37 | 7.26 | 7.35 | 7.15 | qfq | 4,389,057 | 32,161,683 | 0.68% |
| 2024-06-11 | 7.36 | 7.37 | 7.20 | 7.30 | 7.11 | qfq | 5,136,498 | 37,386,243 | -0.82% |
| 2024-06-07 | 7.21 | 7.39 | 7.18 | 7.36 | 7.16 | qfq | 7,142,559 | 52,140,221 | 3.66% |
| 2024-06-06 | 7.50 | 7.54 | 7.03 | 7.10 | 6.91 | qfq | 8,011,559 | 57,953,182 | -5.08% |
| 2024-06-05 | 7.58 | 7.63 | 7.38 | 7.48 | 7.28 | qfq | 9,120,726 | 68,390,079 | -1.97% |
| 2024-06-04 | 7.77 | 7.77 | 7.57 | 7.63 | 7.43 | qfq | 7,321,706 | 55,758,886 | -1.68% |
| 2024-06-03 | 7.90 | 7.94 | 7.68 | 7.76 | 7.55 | qfq | 5,865,136 | 45,678,969 | -1.27% |
| 2024-05-31 | 7.90 | 7.94 | 7.83 | 7.86 | 7.65 | qfq | 7,258,612 | 57,226,171 | -0.25% |
| 2024-05-30 | 8.52 | 8.58 | 7.81 | 7.88 | 7.67 | qfq | 22,807,344 | 183,254,827 | -8.27% |
| 2024-05-29 | 8.45 | 8.69 | 8.45 | 8.59 | 8.36 | qfq | 1,785,090 | 15,309,416 | 0.82% |
| 2024-05-28 | 8.75 | 8.75 | 8.51 | 8.52 | 8.29 | qfq | 2,145,600 | 18,421,617 | -2.74% |
| 2024-05-27 | 8.68 | 8.77 | 8.51 | 8.76 | 8.53 | qfq | 2,402,600 | 20,732,338 | 0.92% |
| 2024-05-24 | 8.66 | 8.92 | 8.56 | 8.68 | 8.45 | qfq | 3,559,400 | 31,178,035 | 0.35% |
| 2024-05-23 | 8.97 | 8.97 | 8.64 | 8.65 | 8.42 | qfq | 3,780,800 | 33,098,415 | -3.35% |
| 2024-05-22 | 8.87 | 9.06 | 8.85 | 8.95 | 8.71 | qfq | 3,530,302 | 31,652,784 | 0.90% |
| 2024-05-21 | 9.06 | 9.06 | 8.82 | 8.87 | 8.63 | qfq | 3,907,502 | 34,774,403 | -1.66% |
| 2024-05-20 | 9.19 | 9.21 | 8.98 | 9.02 | 8.78 | qfq | 5,414,481 | 49,084,108 | -2.49% |
| 2024-05-17 | 9.19 | 9.26 | 9.10 | 9.25 | 9.00 | qfq | 6,491,071 | 59,614,328 | 0.65% |
| 2024-05-16 | 8.99 | 9.19 | 8.95 | 9.19 | 8.95 | qfq | 6,887,341 | 62,823,098 | 2.80% |
| 2024-05-15 | 8.93 | 9.09 | 8.85 | 8.94 | 8.70 | qfq | 3,623,700 | 32,540,640 | -0.33% |
| 2024-05-14 | 8.83 | 8.97 | 8.78 | 8.97 | 8.73 | qfq | 3,373,936 | 30,025,194 | 1.82% |
| 2024-05-13 | 8.89 | 8.90 | 8.70 | 8.81 | 8.58 | qfq | 3,078,200 | 27,058,011 | -1.34% |
| 2024-05-10 | 8.94 | 8.99 | 8.84 | 8.93 | 8.69 | qfq | 3,057,900 | 27,186,210 | -0.22% |
| 2024-05-09 | 8.85 | 8.98 | 8.84 | 8.95 | 8.71 | qfq | 3,500,900 | 31,165,076 | 1.13% |
| 2024-05-08 | 9.10 | 9.10 | 8.81 | 8.85 | 8.61 | qfq | 4,556,400 | 40,583,660 | -2.85% |
| 2024-05-07 | 9.06 | 9.18 | 9.00 | 9.11 | 8.87 | qfq | 5,149,523 | 46,863,316 | 0.22% |
| 2024-05-06 | 9.00 | 9.09 | 8.97 | 9.09 | 8.85 | qfq | 5,585,093 | 50,517,360 | 2.02% |
| 2024-04-30 | 9.10 | 9.12 | 8.86 | 8.91 | 8.67 | qfq | 6,521,305 | 58,275,308 | -2.09% |
| 2024-04-29 | 9.24 | 9.24 | 8.97 | 9.10 | 8.86 | qfq | 8,929,876 | 81,178,057 | -1.30% |
| 2024-04-26 | 9.31 | 9.44 | 9.14 | 9.22 | 8.98 | qfq | 14,377,768 | 133,601,626 | -2.43% |
| 2024-04-25 | 9.02 | 9.67 | 9.02 | 9.45 | 9.20 | qfq | 18,202,102 | 169,431,232 | 4.19% |
| 2024-04-24 | 9.33 | 9.52 | 9.03 | 9.07 | 8.83 | qfq | 19,137,304 | 177,001,009 | 1.45% |
| 2024-04-23 | 8.51 | 9.02 | 8.50 | 8.94 | 8.70 | qfq | 11,213,135 | 98,903,917 | 5.67% |
| 2024-04-22 | 8.61 | 8.72 | 8.42 | 8.46 | 8.24 | qfq | 7,446,202 | 63,596,660 | -2.98% |
| 2024-04-19 | 8.30 | 9.12 | 8.30 | 8.72 | 8.49 | qfq | 15,862,377 | 136,525,760 | -0.80% |
| 2024-04-18 | 8.63 | 9.12 | 8.44 | 8.79 | 8.56 | qfq | 15,795,830 | 140,241,927 | 6.03% |
| 2024-04-17 | 7.76 | 8.29 | 7.75 | 8.29 | 8.07 | qfq | 4,378,200 | 35,429,710 | 8.08% |
| 2024-04-16 | 8.10 | 8.12 | 7.56 | 7.67 | 7.47 | qfq | 5,149,700 | 39,897,701 | -5.31% |
| 2024-04-15 | 8.58 | 8.58 | 7.99 | 8.10 | 7.88 | qfq | 3,825,900 | 31,297,955 | -4.26% |
| 2024-04-12 | 8.61 | 8.70 | 8.46 | 8.46 | 8.24 | qfq | 2,172,402 | 18,603,448 | -1.97% |
| 2024-04-11 | 8.43 | 8.72 | 8.43 | 8.63 | 8.40 | qfq | 2,209,202 | 19,039,990 | 1.29% |
| 2024-04-10 | 8.77 | 8.77 | 8.45 | 8.52 | 8.29 | qfq | 2,902,436 | 24,865,206 | -2.52% |
| 2024-04-09 | 8.66 | 8.83 | 8.66 | 8.74 | 8.51 | qfq | 1,990,902 | 17,373,019 | 1.04% |
| 2024-04-08 | 8.96 | 8.96 | 8.65 | 8.65 | 8.42 | qfq | 3,360,822 | 29,431,237 | -3.46% |
| 2024-04-03 | 9.03 | 9.04 | 8.81 | 8.96 | 8.72 | qfq | 2,953,100 | 26,351,276 | -0.88% |
| 2024-04-02 | 9.00 | 9.06 | 8.92 | 9.04 | 8.80 | qfq | 3,715,805 | 33,437,223 | 0.56% |
| 2024-04-01 | 8.86 | 8.99 | 8.75 | 8.99 | 8.75 | qfq | 4,289,454 | 38,301,572 | 2.04% |
| 2024-03-29 | 8.68 | 8.85 | 8.64 | 8.81 | 8.58 | qfq | 3,842,900 | 33,660,588 | 1.97% |
| 2024-03-28 | 8.44 | 8.72 | 8.41 | 8.64 | 8.41 | qfq | 3,603,600 | 31,004,140 | 2.73% |
| 2024-03-27 | 8.80 | 8.84 | 8.41 | 8.41 | 8.19 | qfq | 4,505,720 | 38,665,393 | -4.43% |
| 2024-03-26 | 8.64 | 8.80 | 8.53 | 8.80 | 8.57 | qfq | 3,972,463 | 34,461,646 | 1.62% |
| 2024-03-25 | 8.82 | 8.93 | 8.64 | 8.66 | 8.43 | qfq | 4,027,063 | 35,503,740 | -2.70% |
| 2024-03-22 | 9.12 | 9.18 | 8.86 | 8.90 | 8.66 | qfq | 6,051,144 | 54,263,510 | -2.94% |
| 2024-03-21 | 9.18 | 9.24 | 9.06 | 9.17 | 8.93 | qfq | 7,691,462 | 70,486,290 | 0.99% |
| 2024-03-20 | 9.00 | 9.09 | 8.99 | 9.08 | 8.84 | qfq | 4,870,193 | 44,096,871 | 0.44% |
| 2024-03-19 | 9.06 | 9.25 | 9.03 | 9.04 | 8.80 | qfq | 6,533,500 | 59,429,649 | -0.77% |
| 2024-03-18 | 9.00 | 9.14 | 8.95 | 9.11 | 8.87 | qfq | 7,072,850 | 64,039,658 | 0.77% |
| 2024-03-15 | 8.96 | 9.16 | 8.85 | 9.04 | 8.80 | qfq | 7,162,304 | 64,546,442 | 2.26% |
| 2024-03-14 | 8.93 | 8.97 | 8.72 | 8.84 | 8.61 | qfq | 5,154,367 | 45,653,504 | -1.01% |
| 2024-03-13 | 9.06 | 9.06 | 8.90 | 8.93 | 8.69 | qfq | 6,290,791 | 56,389,885 | -1.43% |
| 2024-03-12 | 8.99 | 9.08 | 8.95 | 9.06 | 8.82 | qfq | 6,992,891 | 62,987,771 | 0.00% |
| 2024-03-11 | 8.89 | 9.16 | 8.76 | 9.06 | 8.82 | qfq | 9,361,645 | 83,772,804 | 1.46% |
| 2024-03-08 | 8.75 | 9.01 | 8.69 | 8.93 | 8.69 | qfq | 8,381,900 | 74,194,207 | 1.71% |
| 2024-03-07 | 8.92 | 9.03 | 8.76 | 8.78 | 8.55 | qfq | 12,119,128 | 107,849,499 | -3.30% |
| 2024-03-06 | 9.19 | 9.36 | 8.86 | 9.08 | 8.84 | qfq | 21,042,494 | 189,539,421 | -2.99% |
| 2024-03-05 | 8.40 | 9.36 | 8.31 | 9.36 | 9.11 | qfq | 21,237,853 | 193,127,482 | 9.99% |
| 2024-03-04 | 8.34 | 8.64 | 8.16 | 8.51 | 8.28 | qfq | 6,556,600 | 55,249,658 | 1.31% |
| 2024-03-01 | 8.36 | 8.44 | 8.27 | 8.40 | 8.18 | qfq | 3,880,210 | 32,385,756 | 1.45% |
| 2024-02-29 | 7.95 | 8.28 | 7.95 | 8.28 | 8.06 | qfq | 5,074,900 | 41,495,275 | 2.73% |
| 2024-02-28 | 8.57 | 8.82 | 8.04 | 8.06 | 7.85 | qfq | 7,714,365 | 65,386,075 | -6.28% |
| 2024-02-27 | 8.37 | 8.60 | 8.32 | 8.60 | 8.37 | qfq | 5,222,065 | 44,316,229 | 2.38% |
| 2024-02-26 | 8.55 | 8.56 | 8.30 | 8.40 | 8.18 | qfq | 7,301,859 | 61,479,231 | -1.52% |
| 2024-02-23 | 8.23 | 8.58 | 8.14 | 8.53 | 8.30 | qfq | 8,341,800 | 69,490,598 | 3.27% |
| 2024-02-22 | 8.20 | 8.40 | 8.07 | 8.26 | 8.04 | qfq | 7,027,400 | 57,916,093 | 3.90% |
| 2024-02-21 | 7.80 | 8.16 | 7.76 | 7.95 | 7.74 | qfq | 5,891,543 | 47,138,810 | 0.63% |
| 2024-02-20 | 7.78 | 7.96 | 7.62 | 7.90 | 7.69 | qfq | 5,276,533 | 41,356,047 | 1.15% |
| 2024-02-19 | 7.70 | 7.88 | 7.60 | 7.81 | 7.60 | qfq | 6,296,815 | 48,854,634 | 3.72% |
| 2024-02-08 | 7.00 | 7.53 | 6.75 | 7.53 | 7.33 | qfq | 9,233,100 | 66,026,851 | 8.03% |
| 2024-02-07 | 7.23 | 7.28 | 6.87 | 6.97 | 6.78 | qfq | 6,696,244 | 47,275,434 | -3.19% |
| 2024-02-06 | 6.81 | 7.44 | 6.50 | 7.20 | 7.01 | qfq | 7,049,342 | 48,762,721 | 0.56% |
| 2024-02-05 | 7.83 | 7.86 | 7.16 | 7.16 | 6.97 | qfq | 6,521,200 | 47,522,161 | -10.05% |
| 2024-02-02 | 8.30 | 8.56 | 7.67 | 7.96 | 7.75 | qfq | 4,690,100 | 38,044,213 | -4.10% |
| 2024-02-01 | 8.66 | 8.72 | 8.28 | 8.30 | 8.08 | qfq | 5,216,900 | 44,003,975 | -5.14% |
| 2024-01-31 | 9.02 | 9.18 | 8.69 | 8.75 | 8.52 | qfq | 3,246,300 | 28,867,251 | -4.27% |
| 2024-01-30 | 9.28 | 9.40 | 9.11 | 9.14 | 8.90 | qfq | 3,113,405 | 28,743,876 | -2.35% |
| 2024-01-29 | 9.69 | 9.80 | 9.36 | 9.36 | 9.11 | qfq | 3,915,400 | 37,376,868 | -3.21% |
| 2024-01-26 | 9.47 | 9.82 | 9.41 | 9.67 | 9.41 | qfq | 5,127,060 | 49,734,234 | 2.11% |
| 2024-01-25 | 8.96 | 9.49 | 8.96 | 9.47 | 9.22 | qfq | 5,162,201 | 48,084,898 | 5.46% |
| 2024-01-24 | 8.75 | 9.00 | 8.65 | 8.98 | 8.74 | qfq | 4,029,200 | 35,604,631 | 2.63% |
| 2024-01-23 | 8.60 | 8.77 | 8.44 | 8.75 | 8.52 | qfq | 3,862,563 | 33,310,943 | 0.69% |
| 2024-01-22 | 9.18 | 9.31 | 8.56 | 8.69 | 8.46 | qfq | 4,448,300 | 39,527,198 | -5.85% |
| 2024-01-19 | 9.22 | 9.32 | 9.14 | 9.23 | 8.98 | qfq | 3,497,001 | 32,333,051 | 0.00% |
| 2024-01-18 | 9.42 | 9.50 | 8.99 | 9.23 | 8.98 | qfq | 6,340,800 | 58,214,030 | -2.53% |
| 2024-01-17 | 9.87 | 9.88 | 9.47 | 9.47 | 9.22 | qfq | 4,556,749 | 44,063,991 | -4.05% |
| 2024-01-16 | 9.99 | 10.03 | 9.76 | 9.87 | 9.61 | qfq | 4,117,800 | 40,579,579 | -1.10% |
| 2024-01-15 | 10.08 | 10.20 | 9.94 | 9.98 | 9.71 | qfq | 4,046,598 | 40,508,186 | -1.48% |
| 2024-01-12 | 10.26 | 10.40 | 10.11 | 10.13 | 9.86 | qfq | 3,823,300 | 39,169,720 | -1.36% |
| 2024-01-11 | 10.13 | 10.28 | 10.08 | 10.27 | 10.00 | qfq | 3,839,553 | 39,173,097 | 1.38% |
| 2024-01-10 | 10.37 | 10.43 | 10.11 | 10.13 | 9.86 | qfq | 4,390,510 | 44,966,057 | -2.88% |
| 2024-01-09 | 10.42 | 10.59 | 10.28 | 10.43 | 10.15 | qfq | 5,012,700 | 52,252,194 | -0.19% |
| 2024-01-08 | 10.58 | 10.76 | 10.45 | 10.45 | 10.17 | qfq | 5,729,501 | 60,730,803 | -1.23% |
| 2024-01-05 | 10.91 | 10.95 | 10.53 | 10.58 | 10.30 | qfq | 7,166,900 | 76,929,564 | -3.29% |
| 2024-01-04 | 10.76 | 10.98 | 10.66 | 10.94 | 10.65 | qfq | 9,622,027 | 104,787,016 | 1.67% |
| 2024-01-03 | 10.75 | 10.89 | 10.61 | 10.76 | 10.47 | qfq | 6,214,301 | 66,726,849 | -0.37% |
| 2024-01-02 | 10.81 | 10.98 | 10.78 | 10.80 | 10.51 | qfq | 9,529,239 | 103,465,364 | 0.19% |
| 2023-12-29 | 10.38 | 10.88 | 10.38 | 10.78 | 10.49 | qfq | 13,459,742 | 143,903,052 | 3.85% |
| 2023-12-28 | 10.58 | 10.59 | 10.08 | 10.38 | 10.10 | qfq | 19,425,180 | 200,779,479 | -3.44% |
| 2023-12-27 | 10.88 | 10.88 | 10.67 | 10.75 | 10.46 | qfq | 10,837,142 | 116,662,290 | -1.19% |
| 2023-12-26 | 11.00 | 11.23 | 10.61 | 10.88 | 10.59 | qfq | 17,821,184 | 192,330,709 | -2.07% |
| 2023-12-25 | 10.85 | 11.11 | 10.75 | 11.11 | 10.81 | qfq | 15,238,521 | 166,648,194 | 0.36% |
| 2023-12-22 | 11.30 | 11.35 | 10.85 | 11.07 | 10.78 | qfq | 30,343,450 | 336,005,717 | -4.65% |
| 2023-12-21 | 10.65 | 11.90 | 10.49 | 11.61 | 11.30 | qfq | 46,754,354 | 543,052,411 | 7.30% |
| 2023-12-20 | 11.23 | 11.49 | 10.70 | 10.82 | 10.53 | qfq | 20,393,340 | 225,027,186 | -2.08% |
| 2023-12-19 | 11.46 | 11.52 | 10.90 | 11.05 | 10.76 | qfq | 26,374,978 | 293,200,803 | -3.58% |
| 2023-12-18 | 11.10 | 12.08 | 10.94 | 11.46 | 11.16 | qfq | 41,410,493 | 487,020,766 | 4.37% |
| 2023-12-15 | 10.84 | 11.18 | 10.69 | 10.98 | 10.69 | qfq | 16,873,756 | 183,978,723 | 1.20% |
| 2023-12-14 | 10.35 | 11.36 | 10.27 | 10.85 | 10.56 | qfq | 24,068,253 | 265,832,236 | 5.03% |
| 2023-12-13 | 10.21 | 10.46 | 10.17 | 10.33 | 10.06 | qfq | 4,492,718 | 46,583,360 | 0.88% |
| 2023-12-12 | 10.06 | 10.25 | 10.01 | 10.24 | 9.97 | qfq | 2,158,312 | 21,901,908 | 1.79% |
| 2023-12-11 | 9.83 | 10.11 | 9.79 | 10.06 | 9.79 | qfq | 2,952,651 | 29,416,659 | 1.51% |
| 2023-12-08 | 10.22 | 10.24 | 9.91 | 9.91 | 9.65 | qfq | 2,511,000 | 25,132,296 | -2.75% |
| 2023-12-07 | 10.16 | 10.23 | 10.13 | 10.19 | 9.92 | qfq | 1,994,799 | 20,300,621 | 0.49% |
| 2023-12-06 | 10.15 | 10.22 | 10.05 | 10.14 | 9.87 | qfq | 1,562,528 | 15,867,151 | 0.20% |
| 2023-12-05 | 10.36 | 10.37 | 10.10 | 10.12 | 9.85 | qfq | 2,166,701 | 22,076,140 | -2.32% |
| 2023-12-04 | 10.33 | 10.46 | 10.29 | 10.36 | 10.08 | qfq | 2,056,600 | 21,306,572 | 0.19% |
| 2023-12-01 | 10.33 | 10.37 | 10.24 | 10.34 | 10.07 | qfq | 2,245,700 | 23,142,792 | 0.00% |
| 2023-11-30 | 10.29 | 10.39 | 10.26 | 10.34 | 10.07 | qfq | 1,955,161 | 20,147,965 | 0.19% |
| 2023-11-29 | 10.54 | 10.57 | 10.31 | 10.32 | 10.05 | qfq | 2,460,182 | 25,585,608 | -2.37% |
| 2023-11-28 | 10.43 | 10.59 | 10.35 | 10.57 | 10.29 | qfq | 1,615,681 | 16,995,221 | 0.96% |
| 2023-11-27 | 10.55 | 10.59 | 10.42 | 10.47 | 10.19 | qfq | 1,923,957 | 20,190,410 | -0.38% |
| 2023-11-24 | 10.70 | 10.75 | 10.51 | 10.51 | 10.23 | qfq | 2,514,600 | 26,637,282 | -1.96% |
| 2023-11-23 | 10.65 | 10.76 | 10.51 | 10.72 | 10.44 | qfq | 2,605,992 | 27,750,079 | 0.00% |
| 2023-11-22 | 10.67 | 10.82 | 10.64 | 10.72 | 10.44 | qfq | 3,015,000 | 32,464,124 | 0.19% |
| 2023-11-21 | 10.69 | 10.82 | 10.66 | 10.70 | 10.42 | qfq | 2,567,418 | 27,617,787 | 0.09% |
| 2023-11-20 | 10.70 | 10.78 | 10.64 | 10.69 | 10.41 | qfq | 2,075,945 | 22,190,545 | -0.47% |
| 2023-11-17 | 10.69 | 10.75 | 10.60 | 10.74 | 10.45 | qfq | 1,967,602 | 21,018,457 | 0.47% |
| 2023-11-16 | 10.69 | 10.75 | 10.61 | 10.69 | 10.41 | qfq | 2,152,394 | 23,052,049 | 0.00% |
| 2023-11-15 | 10.68 | 10.75 | 10.62 | 10.69 | 10.41 | qfq | 2,477,859 | 26,490,049 | 0.28% |
| 2023-11-14 | 10.62 | 10.70 | 10.57 | 10.66 | 10.38 | qfq | 2,478,728 | 26,353,543 | 0.28% |
| 2023-11-13 | 10.46 | 10.63 | 10.46 | 10.63 | 10.35 | qfq | 3,177,968 | 33,626,570 | 1.63% |
| 2023-11-10 | 10.54 | 10.55 | 10.36 | 10.46 | 10.18 | qfq | 2,834,149 | 29,628,007 | -1.60% |
| 2023-11-09 | 10.53 | 10.67 | 10.46 | 10.63 | 10.35 | qfq | 3,654,601 | 38,692,372 | 0.76% |
| 2023-11-08 | 10.57 | 10.57 | 10.44 | 10.55 | 10.27 | qfq | 2,535,749 | 26,648,208 | -0.19% |
| 2023-11-07 | 10.51 | 10.59 | 10.39 | 10.57 | 10.29 | qfq | 2,740,300 | 28,782,507 | 0.57% |
| 2023-11-06 | 10.50 | 10.56 | 10.42 | 10.51 | 10.23 | qfq | 2,944,205 | 30,851,786 | 0.96% |
| 2023-11-03 | 10.32 | 10.47 | 10.29 | 10.41 | 10.13 | qfq | 1,853,268 | 19,300,560 | 0.77% |
| 2023-11-02 | 10.47 | 10.51 | 10.33 | 10.33 | 10.06 | qfq | 2,335,309 | 24,262,316 | -1.43% |
| 2023-11-01 | 10.47 | 10.55 | 10.40 | 10.48 | 10.20 | qfq | 2,241,900 | 23,474,560 | 0.10% |
| 2023-10-31 | 10.60 | 10.61 | 10.46 | 10.47 | 10.19 | qfq | 3,804,009 | 39,961,059 | -1.60% |
| 2023-10-30 | 10.38 | 10.71 | 10.26 | 10.64 | 10.36 | qfq | 5,104,159 | 53,713,727 | 2.31% |
| 2023-10-27 | 10.60 | 10.60 | 10.28 | 10.40 | 10.12 | qfq | 6,139,438 | 63,709,364 | -1.89% |
| 2023-10-26 | 10.42 | 10.63 | 10.37 | 10.60 | 10.32 | qfq | 5,769,833 | 60,673,237 | -0.19% |
| 2023-10-25 | 10.57 | 10.75 | 10.34 | 10.62 | 10.34 | qfq | 8,914,448 | 94,346,997 | 5.99% |
| 2023-10-24 | 9.68 | 10.09 | 9.68 | 10.02 | 9.75 | qfq | 3,727,230 | 37,104,796 | 2.56% |
| 2023-10-23 | 10.03 | 10.07 | 9.71 | 9.77 | 9.51 | qfq | 2,987,209 | 29,448,161 | -2.98% |
| 2023-10-20 | 10.08 | 10.23 | 10.02 | 10.07 | 9.80 | qfq | 1,712,030 | 17,309,971 | -0.10% |
| 2023-10-19 | 10.16 | 10.31 | 10.04 | 10.08 | 9.81 | qfq | 1,720,718 | 17,552,043 | -0.59% |
| 2023-10-18 | 10.33 | 10.34 | 10.13 | 10.14 | 9.87 | qfq | 1,576,642 | 16,059,318 | -1.93% |
| 2023-10-17 | 10.35 | 10.39 | 10.26 | 10.34 | 10.07 | qfq | 1,841,500 | 18,965,089 | 0.00% |
| 2023-10-16 | 10.27 | 10.38 | 10.22 | 10.34 | 10.07 | qfq | 1,937,236 | 19,968,075 | 0.58% |
| 2023-10-13 | 10.54 | 10.54 | 10.27 | 10.28 | 10.01 | qfq | 2,581,598 | 26,682,206 | -2.74% |
| 2023-10-12 | 10.56 | 10.62 | 10.50 | 10.57 | 10.29 | qfq | 1,555,499 | 16,434,411 | 0.67% |
| 2023-10-11 | 10.65 | 10.65 | 10.44 | 10.50 | 10.22 | qfq | 2,372,554 | 24,978,128 | -0.38% |
| 2023-10-10 | 10.70 | 10.79 | 10.45 | 10.54 | 10.26 | qfq | 3,275,300 | 34,636,208 | -1.59% |
| 2023-10-09 | 10.88 | 10.96 | 10.64 | 10.71 | 10.43 | qfq | 3,057,290 | 32,809,124 | -1.65% |
| 2023-09-28 | 10.75 | 10.92 | 10.75 | 10.89 | 10.60 | qfq | 2,482,890 | 26,946,783 | 1.59% |
| 2023-09-27 | 10.67 | 10.78 | 10.62 | 10.72 | 10.44 | qfq | 1,788,700 | 19,205,965 | 0.66% |
| 2023-09-26 | 10.63 | 10.75 | 10.58 | 10.65 | 10.37 | qfq | 1,970,000 | 21,043,130 | 0.38% |
| 2023-09-25 | 10.79 | 10.79 | 10.56 | 10.61 | 10.33 | qfq | 2,167,900 | 23,039,559 | -1.03% |
| 2023-09-22 | 10.51 | 10.72 | 10.42 | 10.72 | 10.44 | qfq | 2,448,900 | 26,037,880 | 2.00% |
| 2023-09-21 | 10.69 | 10.69 | 10.50 | 10.51 | 10.23 | qfq | 2,196,200 | 23,261,914 | -1.22% |
| 2023-09-20 | 10.56 | 10.69 | 10.51 | 10.64 | 10.36 | qfq | 2,292,200 | 24,408,618 | 0.66% |
| 2023-09-19 | 10.68 | 10.72 | 10.55 | 10.57 | 10.29 | qfq | 1,932,400 | 20,513,934 | -0.94% |
| 2023-09-18 | 10.52 | 10.74 | 10.47 | 10.67 | 10.39 | qfq | 2,021,400 | 21,543,982 | 0.95% |
| 2023-09-15 | 10.66 | 10.69 | 10.56 | 10.57 | 10.29 | qfq | 2,285,200 | 24,247,094 | -0.66% |
| 2023-09-14 | 10.76 | 10.82 | 10.56 | 10.64 | 10.36 | qfq | 2,750,706 | 29,314,172 | -1.39% |
| 2023-09-13 | 10.85 | 10.93 | 10.70 | 10.79 | 10.50 | qfq | 2,640,000 | 28,570,947 | -0.19% |
| 2023-09-12 | 10.92 | 10.93 | 10.80 | 10.81 | 10.52 | qfq | 1,805,900 | 19,600,405 | -0.83% |
| 2023-09-11 | 10.70 | 10.99 | 10.63 | 10.90 | 10.61 | qfq | 2,972,400 | 32,266,575 | 1.40% |
| 2023-09-08 | 10.85 | 10.93 | 10.69 | 10.75 | 10.46 | qfq | 2,941,600 | 31,669,399 | -1.19% |
| 2023-09-07 | 11.06 | 11.12 | 10.87 | 10.88 | 10.59 | qfq | 2,735,700 | 29,995,736 | -1.45% |
| 2023-09-06 | 11.05 | 11.08 | 10.90 | 11.04 | 10.75 | qfq | 3,170,400 | 34,821,728 | -0.09% |
| 2023-09-05 | 11.27 | 11.27 | 11.02 | 11.05 | 10.76 | qfq | 3,986,990 | 44,215,992 | -1.95% |
| 2023-09-04 | 11.06 | 11.30 | 11.06 | 11.27 | 10.97 | qfq | 3,730,690 | 41,897,867 | 1.26% |
| 2023-09-01 | 11.05 | 11.21 | 11.04 | 11.13 | 10.83 | qfq | 3,432,700 | 38,165,922 | 0.36% |
| 2023-08-31 | 11.39 | 11.50 | 11.08 | 11.09 | 10.80 | qfq | 6,293,693 | 70,478,253 | -3.23% |
| 2023-08-30 | 11.46 | 11.54 | 11.37 | 11.46 | 11.16 | qfq | 5,116,293 | 58,575,469 | -0.61% |
| 2023-08-29 | 11.12 | 11.53 | 11.12 | 11.53 | 11.22 | qfq | 7,189,674 | 82,012,656 | 3.22% |
| 2023-08-28 | 11.30 | 11.58 | 11.10 | 11.17 | 10.87 | qfq | 13,276,193 | 150,765,377 | 3.43% |
| 2023-08-25 | 11.10 | 11.16 | 10.74 | 10.80 | 10.51 | qfq | 9,618,068 | 105,061,514 | -5.43% |
| 2023-08-24 | 11.30 | 11.90 | 11.02 | 11.42 | 11.12 | qfq | 12,436,769 | 142,332,548 | 1.78% |
| 2023-08-23 | 11.32 | 11.44 | 10.97 | 11.22 | 10.92 | qfq | 6,625,222 | 74,292,870 | -1.41% |
| 2023-08-22 | 11.24 | 11.38 | 11.07 | 11.38 | 11.08 | qfq | 4,968,600 | 55,895,551 | 0.89% |
| 2023-08-21 | 11.25 | 11.41 | 11.10 | 11.28 | 10.98 | qfq | 4,539,801 | 51,283,833 | 1.62% |
| 2023-08-18 | 11.18 | 11.31 | 11.10 | 11.10 | 10.81 | qfq | 3,028,600 | 33,901,726 | -1.16% |
| 2023-08-17 | 11.13 | 11.25 | 10.99 | 11.23 | 10.93 | qfq | 3,280,101 | 36,501,022 | 0.90% |
| 2023-08-16 | 11.04 | 11.27 | 10.92 | 11.13 | 10.83 | qfq | 4,026,601 | 44,735,007 | 0.18% |
| 2023-08-15 | 11.28 | 11.29 | 11.00 | 11.11 | 10.81 | qfq | 3,147,042 | 34,951,958 | -1.51% |
| 2023-08-14 | 11.14 | 11.28 | 10.93 | 11.28 | 10.98 | qfq | 3,871,822 | 43,050,967 | 1.17% |
| 2023-08-11 | 11.49 | 11.59 | 11.15 | 11.15 | 10.85 | qfq | 4,792,133 | 54,133,667 | -2.19% |
| 2023-08-10 | 11.45 | 11.55 | 11.36 | 11.40 | 11.10 | qfq | 3,827,290 | 43,698,787 | -0.87% |
| 2023-08-09 | 11.64 | 11.83 | 11.48 | 11.50 | 11.19 | qfq | 4,859,426 | 56,540,282 | -0.78% |
| 2023-08-08 | 11.64 | 11.79 | 11.55 | 11.59 | 11.28 | qfq | 4,082,441 | 47,593,366 | -0.69% |
| 2023-08-07 | 11.81 | 11.81 | 11.57 | 11.67 | 11.36 | qfq | 5,879,461 | 68,473,652 | -1.68% |
| 2023-08-04 | 11.76 | 12.08 | 11.72 | 11.87 | 11.55 | qfq | 6,923,026 | 82,306,296 | 1.45% |
| 2023-08-03 | 11.85 | 11.92 | 11.67 | 11.70 | 11.39 | qfq | 6,415,602 | 75,287,311 | -1.93% |
| 2023-08-02 | 11.93 | 12.15 | 11.84 | 11.93 | 11.61 | qfq | 6,118,445 | 73,235,164 | -0.58% |
| 2023-08-01 | 12.14 | 12.17 | 11.91 | 12.00 | 11.68 | qfq | 7,364,300 | 88,368,445 | -1.64% |
| 2023-07-31 | 11.88 | 12.24 | 11.86 | 12.20 | 11.88 | qfq | 12,007,198 | 145,760,340 | 2.09% |
| 2023-07-28 | 12.00 | 12.12 | 11.77 | 11.95 | 11.63 | qfq | 10,235,569 | 122,054,975 | -0.08% |
| 2023-07-27 | 12.18 | 12.19 | 11.94 | 11.96 | 11.64 | qfq | 13,284,697 | 160,246,506 | -3.24% |
| 2023-07-26 | 12.00 | 12.39 | 11.93 | 12.36 | 12.03 | qfq | 18,473,735 | 225,442,477 | 1.64% |
| 2023-07-25 | 11.74 | 12.24 | 11.71 | 12.16 | 11.84 | qfq | 16,359,645 | 196,168,635 | 3.58% |
| 2023-07-24 | 11.76 | 11.98 | 11.57 | 11.74 | 11.43 | qfq | 8,529,100 | 99,867,542 | 0.09% |
| 2023-07-21 | 11.44 | 11.80 | 11.41 | 11.73 | 11.42 | qfq | 8,438,518 | 98,713,577 | 2.00% |
| 2023-07-20 | 11.65 | 11.71 | 11.48 | 11.50 | 11.19 | qfq | 6,018,079 | 69,703,753 | -1.88% |
| 2023-07-19 | 11.60 | 11.76 | 11.58 | 11.72 | 11.41 | qfq | 7,915,395 | 92,580,822 | 1.30% |
| 2023-07-18 | 11.53 | 11.62 | 11.42 | 11.57 | 11.26 | qfq | 5,844,300 | 67,498,109 | 0.61% |