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
英洛华000795.SZ
最近收盘价8.152026-07-17
最近交易日2026-07-17
成交量（股）17,267,480
成交额（元）141,943,924
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-27 | 2026-06-03 | cash_dividend | 0.125 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-09 | 2025-09-15 | cash_dividend | 0.138 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-15 | 2025-05-22 | cash_dividend | 0.124 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-09 | 2024-05-16 | cash_dividend | 0.0271427 | — | — | — | 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 | 8.23 | 8.32 | 8.12 | 8.15 | 8.15 | qfq | 17,267,480 | 141,943,924 | -1.09% |
| 2026-07-16 | 8.20 | 8.30 | 8.15 | 8.24 | 8.24 | qfq | 11,437,150 | 94,166,174 | -0.48% |
| 2026-07-15 | 8.26 | 8.32 | 8.13 | 8.28 | 8.28 | qfq | 13,287,759 | 109,403,993 | 0.36% |
| 2026-07-14 | 8.11 | 8.28 | 7.97 | 8.25 | 8.25 | qfq | 16,988,384 | 138,518,544 | 1.98% |
| 2026-07-13 | 8.55 | 8.58 | 8.08 | 8.09 | 8.09 | qfq | 28,023,041 | 230,142,757 | -6.15% |
| 2026-07-10 | 8.35 | 8.85 | 8.29 | 8.62 | 8.62 | qfq | 28,644,425 | 247,141,932 | 3.23% |
| 2026-07-09 | 8.77 | 8.90 | 8.12 | 8.35 | 8.35 | qfq | 35,766,529 | 300,398,095 | -4.79% |
| 2026-07-08 | 9.14 | 9.16 | 8.75 | 8.77 | 8.77 | qfq | 31,422,944 | 278,528,018 | -5.19% |
| 2026-07-07 | 9.22 | 9.79 | 9.10 | 9.25 | 9.25 | qfq | 33,477,337 | 316,590,884 | 0.11% |
| 2026-07-06 | 9.68 | 9.81 | 9.24 | 9.24 | 9.24 | qfq | 34,217,900 | 322,790,738 | -5.04% |
| 2026-07-03 | 9.70 | 9.86 | 9.43 | 9.73 | 9.73 | qfq | 45,871,881 | 442,704,625 | 0.31% |
| 2026-07-02 | 9.52 | 9.96 | 9.25 | 9.70 | 9.70 | qfq | 77,839,007 | 757,936,504 | 1.89% |
| 2026-07-01 | 8.62 | 9.52 | 8.59 | 9.52 | 9.52 | qfq | 34,891,001 | 327,937,009 | 10.06% |
| 2026-06-30 | 8.47 | 8.72 | 8.27 | 8.65 | 8.65 | qfq | 19,637,034 | 167,438,407 | 2.49% |
| 2026-06-29 | 8.36 | 8.55 | 8.28 | 8.44 | 8.44 | qfq | 16,959,497 | 142,111,336 | -0.59% |
| 2026-06-26 | 9.02 | 9.09 | 8.49 | 8.49 | 8.49 | qfq | 36,227,709 | 316,405,694 | -7.42% |
| 2026-06-25 | 9.30 | 9.48 | 8.91 | 9.17 | 9.17 | qfq | 41,573,183 | 379,413,173 | -2.13% |
| 2026-06-24 | 9.60 | 9.74 | 9.20 | 9.37 | 9.37 | qfq | 37,940,302 | 356,793,001 | -3.30% |
| 2026-06-23 | 10.08 | 10.08 | 9.52 | 9.69 | 9.69 | qfq | 52,751,291 | 518,419,573 | -4.81% |
| 2026-06-22 | 9.86 | 10.18 | 9.73 | 10.18 | 10.18 | qfq | 76,074,305 | 757,953,130 | 3.46% |
| 2026-06-18 | 9.25 | 9.85 | 9.21 | 9.84 | 9.84 | qfq | 64,794,621 | 624,077,008 | 5.35% |
| 2026-06-17 | 9.51 | 9.59 | 9.23 | 9.34 | 9.34 | qfq | 40,772,494 | 381,607,833 | -3.41% |
| 2026-06-16 | 9.20 | 9.80 | 9.17 | 9.67 | 9.67 | qfq | 57,252,500 | 549,124,159 | 4.20% |
| 2026-06-15 | 9.38 | 9.41 | 9.19 | 9.28 | 9.28 | qfq | 29,075,000 | 270,006,158 | -0.43% |
| 2026-06-12 | 9.21 | 9.45 | 8.99 | 9.32 | 9.32 | qfq | 36,710,304 | 340,400,624 | 1.97% |
| 2026-06-11 | 9.36 | 9.41 | 8.94 | 9.14 | 9.14 | qfq | 32,675,544 | 298,297,585 | -3.08% |
| 2026-06-10 | 9.17 | 9.57 | 9.16 | 9.43 | 9.43 | qfq | 39,499,600 | 370,813,385 | 1.29% |
| 2026-06-09 | 9.03 | 9.31 | 8.87 | 9.31 | 9.31 | qfq | 34,454,269 | 316,641,785 | 4.61% |
| 2026-06-08 | 9.08 | 9.27 | 8.82 | 8.90 | 8.90 | qfq | 23,957,749 | 216,268,998 | -3.26% |
| 2026-06-05 | 8.92 | 9.34 | 8.81 | 9.20 | 9.20 | qfq | 29,629,879 | 270,714,606 | 1.88% |
| 2026-06-04 | 8.98 | 9.10 | 8.71 | 9.03 | 9.03 | qfq | 21,350,931 | 189,531,759 | -0.22% |
| 2026-06-03 | 8.82 | 9.12 | 8.76 | 9.05 | 9.05 | qfq | 18,506,514 | 166,351,273 | 1.12% |
| 2026-06-02 | 8.86 | 9.00 | 8.74 | 8.95 | 8.83 | qfq | 13,028,326 | 115,734,103 | 1.13% |
| 2026-06-01 | 8.79 | 8.96 | 8.78 | 8.85 | 8.73 | qfq | 11,257,314 | 99,924,548 | 0.23% |
| 2026-05-29 | 9.20 | 9.28 | 8.79 | 8.83 | 8.71 | qfq | 24,564,872 | 220,284,850 | -4.64% |
| 2026-05-28 | 8.80 | 9.27 | 8.77 | 9.26 | 9.13 | qfq | 28,668,948 | 262,221,382 | 5.35% |
| 2026-05-27 | 9.02 | 9.11 | 8.74 | 8.79 | 8.67 | qfq | 15,204,000 | 134,716,640 | -3.09% |
| 2026-05-26 | 9.02 | 9.14 | 8.95 | 9.07 | 8.95 | qfq | 12,238,502 | 110,599,099 | -0.11% |
| 2026-05-25 | 9.10 | 9.16 | 8.93 | 9.08 | 8.96 | qfq | 12,218,948 | 110,315,779 | -0.22% |
| 2026-05-22 | 8.97 | 9.13 | 8.85 | 9.10 | 8.98 | qfq | 14,783,173 | 133,343,571 | 2.36% |
| 2026-05-21 | 9.07 | 9.22 | 8.89 | 8.89 | 8.77 | qfq | 15,954,900 | 144,893,057 | -1.88% |
| 2026-05-20 | 9.08 | 9.17 | 8.86 | 9.06 | 8.94 | qfq | 16,059,909 | 144,390,129 | -0.88% |
| 2026-05-19 | 9.20 | 9.24 | 9.05 | 9.14 | 9.02 | qfq | 11,443,680 | 104,326,728 | -0.87% |
| 2026-05-18 | 9.25 | 9.28 | 9.05 | 9.22 | 9.10 | qfq | 12,728,376 | 116,868,864 | -1.28% |
| 2026-05-15 | 9.26 | 9.62 | 9.22 | 9.34 | 9.21 | qfq | 20,450,900 | 192,015,353 | 0.65% |
| 2026-05-14 | 9.56 | 9.56 | 9.28 | 9.28 | 9.15 | qfq | 15,345,600 | 143,528,288 | -2.83% |
| 2026-05-13 | 9.52 | 9.62 | 9.49 | 9.55 | 9.42 | qfq | 14,312,585 | 136,751,493 | 0.10% |
| 2026-05-12 | 9.73 | 9.78 | 9.48 | 9.54 | 9.41 | qfq | 20,686,502 | 197,948,102 | -1.75% |
| 2026-05-11 | 9.47 | 9.80 | 9.45 | 9.71 | 9.58 | qfq | 32,418,964 | 313,205,228 | 2.97% |
| 2026-05-08 | 9.36 | 9.46 | 9.32 | 9.43 | 9.30 | qfq | 16,019,400 | 150,605,085 | 0.64% |
| 2026-05-07 | 9.40 | 9.42 | 9.35 | 9.37 | 9.24 | qfq | 11,995,000 | 112,519,405 | -0.11% |
| 2026-05-06 | 9.23 | 9.45 | 9.23 | 9.38 | 9.25 | qfq | 17,584,604 | 164,405,515 | 1.63% |
| 2026-04-30 | 9.19 | 9.27 | 9.15 | 9.23 | 9.11 | qfq | 11,561,071 | 106,515,011 | 0.00% |
| 2026-04-29 | 8.91 | 9.25 | 8.91 | 9.23 | 9.11 | qfq | 17,415,802 | 159,635,810 | 3.48% |
| 2026-04-28 | 9.07 | 9.10 | 8.88 | 8.92 | 8.80 | qfq | 11,578,400 | 103,569,723 | -2.09% |
| 2026-04-27 | 9.19 | 9.20 | 9.03 | 9.11 | 8.99 | qfq | 8,752,602 | 79,744,329 | -0.76% |
| 2026-04-24 | 9.16 | 9.21 | 9.03 | 9.18 | 9.06 | qfq | 12,452,000 | 113,352,336 | 0.00% |
| 2026-04-23 | 9.36 | 9.38 | 9.16 | 9.18 | 9.06 | qfq | 16,629,174 | 153,264,965 | -2.13% |
| 2026-04-22 | 9.32 | 9.41 | 9.28 | 9.38 | 9.25 | qfq | 13,765,421 | 128,709,194 | -0.21% |
| 2026-04-21 | 9.40 | 9.49 | 9.36 | 9.40 | 9.27 | qfq | 14,699,125 | 138,442,474 | -0.32% |
| 2026-04-20 | 9.30 | 9.47 | 9.30 | 9.43 | 9.30 | qfq | 19,001,403 | 178,781,301 | 1.07% |
| 2026-04-17 | 9.27 | 9.41 | 9.24 | 9.33 | 9.20 | qfq | 15,452,954 | 144,448,363 | 0.00% |
| 2026-04-16 | 9.25 | 9.36 | 9.20 | 9.33 | 9.20 | qfq | 14,072,848 | 130,878,757 | 0.76% |
| 2026-04-15 | 9.35 | 9.43 | 9.23 | 9.26 | 9.13 | qfq | 16,396,700 | 152,977,082 | -0.86% |
| 2026-04-14 | 9.38 | 9.39 | 9.21 | 9.34 | 9.21 | qfq | 18,488,200 | 171,498,287 | 0.11% |
| 2026-04-13 | 9.52 | 9.53 | 9.29 | 9.33 | 9.20 | qfq | 25,443,740 | 238,512,034 | -0.85% |
| 2026-04-10 | 9.60 | 9.67 | 9.36 | 9.41 | 9.28 | qfq | 47,427,870 | 447,312,564 | -1.98% |
| 2026-04-09 | 9.00 | 9.93 | 8.92 | 9.60 | 9.47 | qfq | 65,615,000 | 632,397,507 | 6.31% |
| 2026-04-08 | 8.90 | 9.04 | 8.88 | 9.03 | 8.91 | qfq | 13,834,700 | 124,344,297 | 3.20% |
| 2026-04-07 | 8.58 | 8.79 | 8.57 | 8.75 | 8.63 | qfq | 8,479,900 | 73,833,054 | 2.22% |
| 2026-04-03 | 8.73 | 8.77 | 8.54 | 8.56 | 8.44 | qfq | 6,555,100 | 56,394,997 | -1.95% |
| 2026-04-02 | 8.81 | 8.86 | 8.66 | 8.73 | 8.61 | qfq | 8,589,000 | 75,109,859 | -1.47% |
| 2026-04-01 | 8.85 | 8.88 | 8.76 | 8.86 | 8.74 | qfq | 9,179,600 | 81,044,687 | 1.26% |
| 2026-03-31 | 8.77 | 8.85 | 8.72 | 8.75 | 8.63 | qfq | 9,326,183 | 81,883,697 | -0.23% |
| 2026-03-30 | 8.67 | 8.80 | 8.62 | 8.77 | 8.65 | qfq | 10,783,200 | 94,062,451 | 0.11% |
| 2026-03-27 | 8.46 | 8.78 | 8.45 | 8.76 | 8.64 | qfq | 13,292,680 | 115,369,754 | 1.98% |
| 2026-03-26 | 8.68 | 8.74 | 8.56 | 8.59 | 8.47 | qfq | 11,511,165 | 99,249,544 | -1.26% |
| 2026-03-25 | 8.53 | 8.71 | 8.51 | 8.70 | 8.58 | qfq | 16,295,900 | 140,529,737 | 3.08% |
| 2026-03-24 | 8.43 | 8.46 | 8.21 | 8.44 | 8.33 | qfq | 14,966,700 | 124,612,681 | 2.68% |
| 2026-03-23 | 8.60 | 8.66 | 8.18 | 8.22 | 8.11 | qfq | 23,584,999 | 198,707,539 | -5.73% |
| 2026-03-20 | 9.10 | 9.15 | 8.71 | 8.72 | 8.60 | qfq | 22,722,213 | 201,827,598 | -4.07% |
| 2026-03-19 | 9.43 | 9.44 | 9.02 | 9.09 | 8.97 | qfq | 23,977,800 | 220,175,606 | -4.82% |
| 2026-03-18 | 9.51 | 9.56 | 9.38 | 9.55 | 9.42 | qfq | 16,285,077 | 154,081,444 | 0.21% |
| 2026-03-17 | 9.73 | 9.75 | 9.50 | 9.53 | 9.40 | qfq | 18,213,684 | 175,196,403 | -1.75% |
| 2026-03-16 | 9.85 | 9.86 | 9.56 | 9.70 | 9.57 | qfq | 23,516,102 | 227,455,094 | -1.72% |
| 2026-03-13 | 9.90 | 10.10 | 9.84 | 9.87 | 9.74 | qfq | 19,039,602 | 189,532,249 | -0.80% |
| 2026-03-12 | 10.02 | 10.07 | 9.85 | 9.95 | 9.82 | qfq | 15,756,027 | 156,787,720 | -1.00% |
| 2026-03-11 | 10.13 | 10.23 | 10.02 | 10.05 | 9.91 | qfq | 13,773,012 | 138,963,386 | -1.28% |
| 2026-03-10 | 10.08 | 10.19 | 10.00 | 10.18 | 10.04 | qfq | 16,576,122 | 167,362,826 | 2.00% |
| 2026-03-09 | 10.00 | 10.08 | 9.62 | 9.98 | 9.85 | qfq | 31,523,853 | 309,386,307 | -1.87% |
| 2026-03-06 | 10.06 | 10.28 | 10.01 | 10.17 | 10.03 | qfq | 15,480,651 | 157,141,921 | 0.39% |
| 2026-03-05 | 10.44 | 10.46 | 10.06 | 10.13 | 9.99 | qfq | 22,472,600 | 229,728,055 | -1.27% |
| 2026-03-04 | 10.20 | 10.53 | 10.19 | 10.26 | 10.12 | qfq | 20,886,304 | 216,264,901 | -0.19% |
| 2026-03-03 | 10.65 | 10.74 | 10.25 | 10.28 | 10.14 | qfq | 30,949,300 | 323,765,386 | -4.46% |
| 2026-03-02 | 10.84 | 10.91 | 10.60 | 10.76 | 10.61 | qfq | 28,324,400 | 303,918,903 | -1.65% |
| 2026-02-27 | 10.62 | 10.94 | 10.62 | 10.94 | 10.79 | qfq | 30,094,026 | 326,821,399 | 2.43% |
| 2026-02-26 | 10.75 | 10.84 | 10.64 | 10.68 | 10.54 | qfq | 30,815,849 | 330,135,766 | -1.75% |
| 2026-02-25 | 10.36 | 11.00 | 10.36 | 10.87 | 10.72 | qfq | 52,514,794 | 566,252,511 | 5.02% |
| 2026-02-24 | 10.32 | 10.41 | 10.25 | 10.35 | 10.21 | qfq | 17,035,300 | 176,157,251 | 2.37% |
| 2026-02-13 | 10.32 | 10.35 | 10.11 | 10.11 | 9.97 | qfq | 18,176,500 | 185,781,770 | -2.69% |
| 2026-02-12 | 10.24 | 10.48 | 10.23 | 10.39 | 10.25 | qfq | 20,663,010 | 214,977,550 | 0.78% |
| 2026-02-11 | 10.22 | 10.48 | 10.21 | 10.31 | 10.17 | qfq | 20,452,656 | 211,648,765 | 1.08% |
| 2026-02-10 | 10.04 | 10.26 | 10.01 | 10.20 | 10.06 | qfq | 19,986,147 | 202,818,941 | 1.29% |
| 2026-02-09 | 9.88 | 10.13 | 9.86 | 10.07 | 9.93 | qfq | 24,192,336 | 243,092,187 | 3.18% |
| 2026-02-06 | 9.71 | 9.87 | 9.65 | 9.76 | 9.63 | qfq | 15,171,285 | 148,402,927 | -0.71% |
| 2026-02-05 | 10.10 | 10.11 | 9.76 | 9.83 | 9.70 | qfq | 25,270,700 | 249,934,795 | -3.34% |
| 2026-02-04 | 10.17 | 10.24 | 10.06 | 10.17 | 10.03 | qfq | 18,668,635 | 189,232,182 | -0.20% |
| 2026-02-03 | 9.97 | 10.20 | 9.85 | 10.19 | 10.05 | qfq | 29,853,044 | 299,838,697 | 3.77% |
| 2026-02-02 | 10.18 | 10.18 | 9.81 | 9.82 | 9.69 | qfq | 34,688,082 | 346,530,933 | -5.39% |
| 2026-01-30 | 10.60 | 10.62 | 10.18 | 10.38 | 10.24 | qfq | 49,858,016 | 517,794,755 | -4.77% |
| 2026-01-29 | 10.78 | 11.21 | 10.61 | 10.90 | 10.75 | qfq | 83,945,622 | 915,260,032 | 1.68% |
| 2026-01-28 | 10.60 | 10.77 | 10.38 | 10.72 | 10.58 | qfq | 42,176,079 | 448,183,247 | 2.10% |
| 2026-01-27 | 10.62 | 10.74 | 10.42 | 10.50 | 10.36 | qfq | 23,444,187 | 247,349,355 | -1.22% |
| 2026-01-26 | 10.70 | 10.74 | 10.55 | 10.63 | 10.49 | qfq | 26,043,577 | 277,108,877 | -0.28% |
| 2026-01-23 | 10.64 | 10.75 | 10.52 | 10.66 | 10.52 | qfq | 31,394,810 | 333,366,404 | 0.38% |
| 2026-01-22 | 10.54 | 10.64 | 10.49 | 10.62 | 10.48 | qfq | 23,543,402 | 249,205,035 | 0.85% |
| 2026-01-21 | 10.40 | 10.59 | 10.38 | 10.53 | 10.39 | qfq | 20,734,141 | 218,271,414 | 0.57% |
| 2026-01-20 | 10.60 | 10.62 | 10.36 | 10.47 | 10.33 | qfq | 22,881,442 | 239,160,948 | -0.57% |
| 2026-01-19 | 10.31 | 10.65 | 10.30 | 10.53 | 10.39 | qfq | 36,379,317 | 383,876,486 | 1.54% |
| 2026-01-16 | 10.25 | 10.43 | 10.23 | 10.37 | 10.23 | qfq | 25,186,402 | 260,258,866 | 1.27% |
| 2026-01-15 | 10.19 | 10.34 | 10.15 | 10.24 | 10.10 | qfq | 14,863,600 | 152,534,394 | 0.10% |
| 2026-01-14 | 10.24 | 10.44 | 10.08 | 10.23 | 10.09 | qfq | 34,306,089 | 352,321,278 | 0.10% |
| 2026-01-13 | 10.42 | 10.48 | 10.20 | 10.22 | 10.08 | qfq | 23,935,022 | 246,517,927 | -1.83% |
| 2026-01-12 | 10.35 | 10.43 | 10.26 | 10.41 | 10.27 | qfq | 29,059,557 | 300,755,057 | 0.68% |
| 2026-01-09 | 10.15 | 10.35 | 10.15 | 10.34 | 10.20 | qfq | 25,125,408 | 258,965,913 | 1.57% |
| 2026-01-08 | 10.10 | 10.22 | 10.04 | 10.18 | 10.04 | qfq | 21,613,672 | 219,567,478 | -0.20% |
| 2026-01-07 | 10.20 | 10.38 | 10.14 | 10.20 | 10.06 | qfq | 34,975,390 | 358,840,853 | 0.79% |
| 2026-01-06 | 10.11 | 10.16 | 10.06 | 10.12 | 9.98 | qfq | 15,494,622 | 156,758,921 | 0.40% |
| 2026-01-05 | 10.00 | 10.09 | 9.96 | 10.08 | 9.94 | qfq | 13,803,196 | 138,806,666 | 1.10% |
| 2025-12-31 | 10.00 | 10.04 | 9.93 | 9.97 | 9.84 | qfq | 9,335,293 | 93,187,619 | -0.10% |
| 2025-12-30 | 9.91 | 10.02 | 9.85 | 9.98 | 9.85 | qfq | 10,201,067 | 101,665,702 | 0.20% |
| 2025-12-29 | 9.95 | 10.06 | 9.89 | 9.96 | 9.83 | qfq | 10,676,081 | 106,587,255 | 0.10% |
| 2025-12-26 | 9.95 | 10.01 | 9.90 | 9.95 | 9.82 | qfq | 10,192,300 | 101,626,393 | 0.00% |
| 2025-12-25 | 9.86 | 9.96 | 9.80 | 9.95 | 9.82 | qfq | 11,672,709 | 115,574,379 | 1.02% |
| 2025-12-24 | 9.75 | 9.87 | 9.75 | 9.85 | 9.72 | qfq | 9,260,300 | 90,971,736 | 0.82% |
| 2025-12-23 | 9.83 | 9.86 | 9.74 | 9.77 | 9.64 | qfq | 7,444,388 | 72,935,376 | -0.51% |
| 2025-12-22 | 9.78 | 9.89 | 9.77 | 9.82 | 9.69 | qfq | 9,009,315 | 88,642,235 | 0.61% |
| 2025-12-19 | 9.65 | 9.78 | 9.65 | 9.76 | 9.63 | qfq | 9,712,720 | 94,628,013 | 1.35% |
| 2025-12-18 | 9.64 | 9.78 | 9.61 | 9.63 | 9.50 | qfq | 6,842,920 | 66,359,853 | -0.52% |
| 2025-12-17 | 9.67 | 9.70 | 9.50 | 9.68 | 9.55 | qfq | 10,008,917 | 96,140,318 | 0.10% |
| 2025-12-16 | 9.87 | 9.89 | 9.65 | 9.67 | 9.54 | qfq | 11,215,602 | 108,828,214 | -2.22% |
| 2025-12-15 | 9.95 | 9.98 | 9.89 | 9.89 | 9.76 | qfq | 7,259,987 | 72,020,578 | -0.60% |
| 2025-12-12 | 9.92 | 9.98 | 9.88 | 9.95 | 9.82 | qfq | 7,050,502 | 70,130,740 | 0.40% |
| 2025-12-11 | 10.04 | 10.06 | 9.91 | 9.91 | 9.78 | qfq | 7,041,767 | 70,142,773 | -1.29% |
| 2025-12-10 | 10.00 | 10.05 | 9.95 | 10.04 | 9.90 | qfq | 6,878,809 | 68,702,290 | 0.20% |
| 2025-12-09 | 10.10 | 10.11 | 10.01 | 10.02 | 9.88 | qfq | 8,668,060 | 87,134,669 | -1.18% |
| 2025-12-08 | 10.20 | 10.22 | 10.06 | 10.14 | 10.00 | qfq | 19,638,823 | 198,918,244 | -1.36% |
| 2025-12-05 | 9.90 | 10.46 | 9.88 | 10.28 | 10.14 | qfq | 26,220,624 | 266,336,664 | 3.73% |
| 2025-12-04 | 9.90 | 9.97 | 9.85 | 9.91 | 9.78 | qfq | 7,371,356 | 72,918,317 | -0.10% |
| 2025-12-03 | 9.97 | 10.02 | 9.91 | 9.92 | 9.79 | qfq | 8,232,799 | 81,862,604 | -0.30% |
| 2025-12-02 | 10.01 | 10.04 | 9.93 | 9.95 | 9.82 | qfq | 7,310,702 | 72,801,552 | -0.90% |
| 2025-12-01 | 9.93 | 10.09 | 9.93 | 10.04 | 9.90 | qfq | 10,986,073 | 110,301,198 | 1.11% |
| 2025-11-28 | 9.90 | 9.95 | 9.80 | 9.93 | 9.80 | qfq | 8,949,873 | 88,424,401 | 0.30% |
| 2025-11-27 | 9.98 | 10.00 | 9.90 | 9.90 | 9.77 | qfq | 9,694,077 | 96,371,175 | -0.70% |
| 2025-11-26 | 10.03 | 10.05 | 9.96 | 9.97 | 9.84 | qfq | 8,300,918 | 82,915,413 | -0.70% |
| 2025-11-25 | 9.99 | 10.13 | 9.98 | 10.04 | 9.90 | qfq | 9,919,268 | 99,844,017 | 0.40% |
| 2025-11-24 | 9.89 | 10.03 | 9.87 | 10.00 | 9.86 | qfq | 8,474,409 | 84,201,657 | 1.01% |
| 2025-11-21 | 10.21 | 10.21 | 9.90 | 9.90 | 9.77 | qfq | 17,061,800 | 170,608,998 | -3.70% |
| 2025-11-20 | 10.31 | 10.39 | 10.27 | 10.28 | 10.14 | qfq | 9,052,700 | 93,466,833 | -0.29% |
| 2025-11-19 | 10.30 | 10.35 | 10.17 | 10.31 | 10.17 | qfq | 11,930,071 | 122,393,885 | 0.10% |
| 2025-11-18 | 10.34 | 10.39 | 10.28 | 10.30 | 10.16 | qfq | 10,716,181 | 110,465,484 | -0.68% |
| 2025-11-17 | 10.35 | 10.38 | 10.30 | 10.37 | 10.23 | qfq | 10,999,377 | 113,695,328 | 0.19% |
| 2025-11-14 | 10.36 | 10.42 | 10.33 | 10.35 | 10.21 | qfq | 11,434,936 | 118,644,355 | -0.58% |
| 2025-11-13 | 10.33 | 10.46 | 10.31 | 10.41 | 10.27 | qfq | 10,548,273 | 109,765,254 | 0.48% |
| 2025-11-12 | 10.52 | 10.52 | 10.33 | 10.36 | 10.22 | qfq | 15,714,662 | 163,386,057 | -1.52% |
| 2025-11-11 | 10.48 | 10.55 | 10.46 | 10.52 | 10.38 | qfq | 14,016,878 | 147,223,348 | 0.38% |
| 2025-11-10 | 10.49 | 10.51 | 10.41 | 10.48 | 10.34 | qfq | 11,726,008 | 122,612,605 | 0.19% |
| 2025-11-07 | 10.45 | 10.49 | 10.40 | 10.46 | 10.32 | qfq | 12,239,426 | 127,848,239 | -0.10% |
| 2025-11-06 | 10.44 | 10.49 | 10.41 | 10.47 | 10.33 | qfq | 12,129,102 | 126,678,324 | 0.29% |
| 2025-11-05 | 10.40 | 10.47 | 10.36 | 10.44 | 10.30 | qfq | 11,301,402 | 117,828,394 | -0.10% |
| 2025-11-04 | 10.50 | 10.55 | 10.40 | 10.45 | 10.31 | qfq | 12,552,675 | 131,367,623 | -0.85% |
| 2025-11-03 | 10.58 | 10.59 | 10.38 | 10.54 | 10.40 | qfq | 17,268,369 | 180,819,363 | -0.66% |
| 2025-10-31 | 10.66 | 10.66 | 10.50 | 10.61 | 10.47 | qfq | 19,530,435 | 206,504,974 | -1.12% |
| 2025-10-30 | 10.68 | 10.86 | 10.60 | 10.73 | 10.58 | qfq | 32,113,649 | 345,102,659 | 0.28% |
| 2025-10-29 | 10.52 | 10.71 | 10.52 | 10.70 | 10.56 | qfq | 15,746,174 | 167,409,606 | 1.33% |
| 2025-10-28 | 10.68 | 10.68 | 10.51 | 10.56 | 10.42 | qfq | 16,584,767 | 175,484,640 | -1.12% |
| 2025-10-27 | 10.71 | 10.77 | 10.64 | 10.68 | 10.54 | qfq | 20,082,170 | 214,777,316 | 0.19% |
| 2025-10-24 | 10.58 | 10.68 | 10.58 | 10.66 | 10.52 | qfq | 16,088,933 | 171,243,717 | 0.95% |
| 2025-10-23 | 10.47 | 10.57 | 10.32 | 10.56 | 10.42 | qfq | 16,122,913 | 168,128,299 | 0.38% |
| 2025-10-22 | 10.64 | 10.64 | 10.45 | 10.52 | 10.38 | qfq | 21,700,892 | 228,742,087 | -2.14% |
| 2025-10-21 | 10.69 | 10.76 | 10.60 | 10.75 | 10.60 | qfq | 15,906,567 | 170,228,185 | 0.75% |
| 2025-10-20 | 10.72 | 10.77 | 10.58 | 10.67 | 10.53 | qfq | 18,989,402 | 202,574,151 | -0.47% |
| 2025-10-17 | 10.91 | 11.05 | 10.65 | 10.72 | 10.58 | qfq | 26,270,648 | 284,052,533 | -1.65% |
| 2025-10-16 | 11.06 | 11.13 | 10.86 | 10.90 | 10.75 | qfq | 28,379,961 | 311,222,230 | -1.98% |
| 2025-10-15 | 11.19 | 11.35 | 10.98 | 11.12 | 10.97 | qfq | 39,236,975 | 436,297,259 | -1.16% |
| 2025-10-14 | 11.63 | 11.65 | 11.17 | 11.25 | 11.10 | qfq | 72,134,662 | 823,186,925 | -4.17% |
| 2025-10-13 | 11.16 | 11.85 | 11.12 | 11.74 | 11.58 | qfq | 105,206,480 | 1,207,424,382 | 6.82% |
| 2025-10-10 | 11.19 | 11.20 | 10.95 | 10.99 | 10.84 | qfq | 32,510,543 | 359,405,621 | -1.26% |
| 2025-10-09 | 10.90 | 11.14 | 10.77 | 11.13 | 10.98 | qfq | 45,529,752 | 500,866,866 | 3.73% |
| 2025-09-30 | 10.59 | 10.79 | 10.58 | 10.73 | 10.58 | qfq | 22,415,474 | 240,148,893 | 1.51% |
| 2025-09-29 | 10.50 | 10.62 | 10.44 | 10.57 | 10.43 | qfq | 15,903,800 | 167,647,852 | 0.57% |
| 2025-09-26 | 10.66 | 10.75 | 10.50 | 10.51 | 10.37 | qfq | 18,587,755 | 197,269,715 | -2.05% |
| 2025-09-25 | 10.52 | 10.75 | 10.48 | 10.73 | 10.58 | qfq | 28,059,710 | 299,140,447 | 1.71% |
| 2025-09-24 | 10.40 | 10.57 | 10.28 | 10.55 | 10.41 | qfq | 18,778,223 | 196,037,805 | 1.93% |
| 2025-09-23 | 10.68 | 10.70 | 10.18 | 10.35 | 10.21 | qfq | 28,235,500 | 292,613,804 | -3.09% |
| 2025-09-22 | 10.63 | 10.71 | 10.54 | 10.68 | 10.54 | qfq | 15,922,255 | 169,050,949 | 0.38% |
| 2025-09-19 | 10.77 | 10.83 | 10.59 | 10.64 | 10.50 | qfq | 24,785,995 | 264,925,106 | -1.21% |
| 2025-09-18 | 11.08 | 11.10 | 10.68 | 10.77 | 10.62 | qfq | 41,972,188 | 458,119,310 | -3.32% |
| 2025-09-17 | 10.98 | 11.14 | 10.92 | 11.14 | 10.99 | qfq | 26,266,129 | 290,751,378 | 1.09% |
| 2025-09-16 | 11.04 | 11.06 | 10.78 | 11.02 | 10.87 | qfq | 31,661,716 | 345,577,341 | -0.27% |
| 2025-09-15 | 11.17 | 11.17 | 11.01 | 11.05 | 10.90 | qfq | 22,704,557 | 251,565,656 | -1.43% |
| 2025-09-12 | 11.20 | 11.30 | 11.11 | 11.21 | 10.93 | qfq | 31,430,992 | 352,348,637 | 0.36% |
| 2025-09-11 | 10.91 | 11.19 | 10.84 | 11.17 | 10.89 | qfq | 31,544,306 | 349,287,815 | 2.20% |
| 2025-09-10 | 10.99 | 11.13 | 10.90 | 10.93 | 10.65 | qfq | 26,109,589 | 287,022,834 | -0.55% |
| 2025-09-09 | 11.22 | 11.26 | 10.96 | 10.99 | 10.71 | qfq | 26,826,392 | 296,826,703 | -1.96% |
| 2025-09-08 | 11.23 | 11.29 | 11.08 | 11.21 | 10.93 | qfq | 26,197,538 | 293,028,117 | -0.27% |
| 2025-09-05 | 10.93 | 11.25 | 10.87 | 11.24 | 10.96 | qfq | 31,873,277 | 353,967,125 | 2.93% |
| 2025-09-04 | 11.36 | 11.59 | 10.72 | 10.92 | 10.64 | qfq | 44,250,363 | 493,378,371 | -3.62% |
| 2025-09-03 | 11.82 | 11.87 | 11.28 | 11.33 | 11.04 | qfq | 40,332,902 | 464,633,242 | -4.15% |
| 2025-09-02 | 12.08 | 12.10 | 11.66 | 11.82 | 11.52 | qfq | 53,684,974 | 634,254,554 | -2.15% |
| 2025-09-01 | 12.24 | 12.30 | 12.01 | 12.08 | 11.77 | qfq | 48,227,245 | 584,226,493 | -1.31% |
| 2025-08-29 | 12.20 | 12.55 | 12.15 | 12.24 | 11.93 | qfq | 69,172,134 | 852,043,831 | -0.08% |
| 2025-08-28 | 12.10 | 12.45 | 11.92 | 12.25 | 11.94 | qfq | 78,434,395 | 957,605,475 | 0.57% |
| 2025-08-27 | 12.24 | 12.59 | 12.12 | 12.18 | 11.87 | qfq | 98,432,905 | 1,214,284,256 | -0.41% |
| 2025-08-26 | 12.52 | 12.52 | 12.15 | 12.23 | 11.92 | qfq | 88,349,856 | 1,081,541,361 | -3.24% |
| 2025-08-25 | 12.14 | 12.69 | 12.05 | 12.64 | 12.32 | qfq | 133,975,634 | 1,664,397,153 | 5.51% |
| 2025-08-22 | 11.92 | 12.24 | 11.91 | 11.98 | 11.68 | qfq | 62,287,762 | 751,458,904 | 0.50% |
| 2025-08-21 | 11.97 | 12.40 | 11.84 | 11.92 | 11.62 | qfq | 63,677,094 | 769,420,911 | -1.24% |
| 2025-08-20 | 11.95 | 12.33 | 11.88 | 12.07 | 11.76 | qfq | 66,065,014 | 799,577,091 | 0.17% |
| 2025-08-19 | 11.95 | 12.25 | 11.86 | 12.05 | 11.75 | qfq | 80,822,618 | 973,823,500 | 0.50% |
| 2025-08-18 | 11.83 | 12.11 | 11.65 | 11.99 | 11.69 | qfq | 90,249,297 | 1,076,468,049 | 1.87% |
| 2025-08-15 | 11.21 | 11.80 | 11.19 | 11.77 | 11.47 | qfq | 97,607,087 | 1,133,163,606 | 4.62% |
| 2025-08-14 | 11.46 | 11.54 | 11.22 | 11.25 | 10.97 | qfq | 40,680,871 | 461,593,166 | -1.83% |
| 2025-08-13 | 11.20 | 11.48 | 11.19 | 11.46 | 11.17 | qfq | 48,201,139 | 546,648,802 | 2.32% |
| 2025-08-12 | 11.40 | 11.40 | 11.17 | 11.20 | 10.92 | qfq | 44,276,781 | 496,881,144 | -2.27% |
| 2025-08-11 | 11.52 | 11.53 | 11.36 | 11.46 | 11.17 | qfq | 42,253,650 | 483,572,964 | -0.52% |
| 2025-08-08 | 11.40 | 11.70 | 11.35 | 11.52 | 11.23 | qfq | 70,433,585 | 810,710,795 | -0.26% |
| 2025-08-07 | 11.27 | 11.70 | 10.95 | 11.55 | 11.26 | qfq | 99,270,954 | 1,127,218,618 | 3.59% |
| 2025-08-06 | 11.02 | 11.17 | 10.95 | 11.15 | 10.87 | qfq | 32,071,391 | 356,054,299 | 0.81% |
| 2025-08-05 | 11.02 | 11.10 | 10.96 | 11.06 | 10.78 | qfq | 26,841,872 | 295,979,318 | 0.45% |
| 2025-08-04 | 10.87 | 11.01 | 10.86 | 11.01 | 10.73 | qfq | 24,510,016 | 268,154,832 | 0.36% |
| 2025-08-01 | 11.10 | 11.15 | 10.91 | 10.97 | 10.69 | qfq | 29,325,766 | 322,776,152 | -0.99% |
| 2025-07-31 | 11.27 | 11.40 | 11.03 | 11.08 | 10.80 | qfq | 40,310,110 | 451,473,053 | -2.55% |
| 2025-07-30 | 11.73 | 11.76 | 11.24 | 11.37 | 11.08 | qfq | 57,602,178 | 658,786,873 | -2.74% |
| 2025-07-29 | 11.56 | 12.03 | 11.48 | 11.69 | 11.39 | qfq | 70,915,586 | 830,510,167 | 0.17% |
| 2025-07-28 | 11.54 | 11.83 | 11.42 | 11.67 | 11.38 | qfq | 70,528,191 | 820,329,201 | 0.52% |
| 2025-07-25 | 11.44 | 11.71 | 11.43 | 11.61 | 11.32 | qfq | 87,126,038 | 1,006,866,893 | 0.26% |
| 2025-07-24 | 11.04 | 11.69 | 11.01 | 11.58 | 11.29 | qfq | 115,484,820 | 1,324,469,085 | 4.32% |
| 2025-07-23 | 11.20 | 11.31 | 11.00 | 11.10 | 10.82 | qfq | 42,349,087 | 472,998,140 | -1.33% |
| 2025-07-22 | 11.25 | 11.38 | 11.19 | 11.25 | 10.97 | qfq | 55,092,702 | 620,340,565 | -1.06% |
| 2025-07-21 | 11.30 | 11.45 | 11.11 | 11.37 | 11.08 | qfq | 75,689,520 | 857,484,084 | 1.25% |
| 2025-07-18 | 11.15 | 11.44 | 11.01 | 11.23 | 10.95 | qfq | 80,595,930 | 905,024,573 | 1.81% |
| 2025-07-17 | 10.92 | 11.07 | 10.79 | 11.03 | 10.75 | qfq | 36,975,502 | 405,552,605 | 0.55% |
| 2025-07-16 | 10.91 | 11.06 | 10.85 | 10.97 | 10.69 | qfq | 38,281,700 | 419,027,536 | 0.37% |
| 2025-07-15 | 10.99 | 11.36 | 10.91 | 10.93 | 10.65 | qfq | 63,094,187 | 701,083,329 | -1.35% |
| 2025-07-14 | 11.26 | 11.46 | 11.01 | 11.08 | 10.80 | qfq | 80,509,643 | 898,516,910 | -1.34% |
| 2025-07-11 | 11.35 | 11.72 | 11.16 | 11.23 | 10.95 | qfq | 128,252,694 | 1,460,739,788 | 3.22% |
| 2025-07-10 | 10.83 | 11.12 | 10.68 | 10.88 | 10.61 | qfq | 85,698,601 | 933,269,390 | 1.97% |
| 2025-07-09 | 10.75 | 10.80 | 10.62 | 10.67 | 10.40 | qfq | 34,587,323 | 369,826,981 | -1.11% |
| 2025-07-08 | 10.57 | 10.85 | 10.55 | 10.79 | 10.52 | qfq | 51,488,270 | 555,002,706 | 1.79% |
| 2025-07-07 | 10.47 | 10.68 | 10.41 | 10.60 | 10.33 | qfq | 23,639,302 | 249,911,541 | 0.86% |
| 2025-07-04 | 10.70 | 10.70 | 10.45 | 10.51 | 10.24 | qfq | 26,623,692 | 280,298,967 | -1.31% |
| 2025-07-03 | 10.59 | 10.69 | 10.52 | 10.65 | 10.38 | qfq | 25,112,640 | 266,553,275 | 0.47% |
| 2025-07-02 | 10.67 | 10.79 | 10.57 | 10.60 | 10.33 | qfq | 30,928,490 | 329,392,526 | -1.30% |
| 2025-07-01 | 10.82 | 10.82 | 10.61 | 10.74 | 10.47 | qfq | 38,574,400 | 412,210,816 | -1.10% |
| 2025-06-30 | 10.60 | 10.90 | 10.56 | 10.86 | 10.59 | qfq | 66,354,801 | 713,597,550 | 2.94% |
| 2025-06-27 | 10.50 | 10.68 | 10.50 | 10.55 | 10.28 | qfq | 45,409,005 | 480,439,977 | 0.96% |
| 2025-06-26 | 10.56 | 10.62 | 10.43 | 10.45 | 10.19 | qfq | 36,709,400 | 386,090,383 | -1.23% |
| 2025-06-25 | 10.49 | 10.60 | 10.44 | 10.58 | 10.31 | qfq | 36,830,099 | 387,851,677 | 0.28% |
| 2025-06-24 | 10.40 | 10.59 | 10.29 | 10.55 | 10.28 | qfq | 35,044,497 | 368,416,967 | 1.54% |
| 2025-06-23 | 10.15 | 10.42 | 10.15 | 10.39 | 10.13 | qfq | 30,309,100 | 312,996,773 | 0.78% |
| 2025-06-20 | 10.37 | 10.49 | 10.28 | 10.31 | 10.05 | qfq | 32,563,200 | 337,584,591 | -0.19% |
| 2025-06-19 | 10.71 | 10.74 | 10.30 | 10.33 | 10.07 | qfq | 48,390,796 | 506,849,470 | -4.09% |
| 2025-06-18 | 11.06 | 11.14 | 10.66 | 10.77 | 10.50 | qfq | 65,482,796 | 705,507,691 | -3.41% |
| 2025-06-17 | 11.39 | 11.65 | 11.11 | 11.15 | 10.87 | qfq | 70,308,793 | 793,337,684 | -2.19% |
| 2025-06-16 | 11.19 | 11.56 | 11.14 | 11.40 | 11.11 | qfq | 75,170,619 | 855,180,634 | 0.00% |
| 2025-06-13 | 11.71 | 11.89 | 11.33 | 11.40 | 11.11 | qfq | 104,213,685 | 1,208,732,541 | -1.38% |
| 2025-06-12 | 11.80 | 11.85 | 11.39 | 11.56 | 11.27 | qfq | 126,521,909 | 1,462,290,100 | -2.94% |
| 2025-06-11 | 11.15 | 12.48 | 11.11 | 11.91 | 11.61 | qfq | 202,719,004 | 2,381,747,957 | 4.02% |
| 2025-06-10 | 11.20 | 12.00 | 10.99 | 11.45 | 11.16 | qfq | 198,577,747 | 2,256,507,240 | 2.97% |
| 2025-06-09 | 10.23 | 11.12 | 10.20 | 11.12 | 10.84 | qfq | 148,902,972 | 1,635,367,470 | 9.99% |
| 2025-06-06 | 10.30 | 10.39 | 10.09 | 10.11 | 9.85 | qfq | 22,620,310 | 230,415,288 | -1.94% |
| 2025-06-05 | 10.18 | 10.44 | 10.13 | 10.31 | 10.05 | qfq | 34,818,323 | 358,873,416 | 0.59% |
| 2025-06-04 | 10.04 | 10.33 | 10.02 | 10.25 | 9.99 | qfq | 28,994,660 | 296,002,727 | 1.49% |
| 2025-06-03 | 9.90 | 10.14 | 9.90 | 10.10 | 9.84 | qfq | 21,001,016 | 210,804,701 | 2.02% |
| 2025-05-30 | 10.00 | 10.02 | 9.87 | 9.90 | 9.65 | qfq | 12,966,300 | 128,414,981 | -1.30% |
| 2025-05-29 | 9.90 | 10.06 | 9.90 | 10.03 | 9.78 | qfq | 15,390,065 | 153,978,105 | 1.62% |
| 2025-05-28 | 10.04 | 10.08 | 9.87 | 9.87 | 9.62 | qfq | 18,315,557 | 181,640,614 | -1.60% |
| 2025-05-27 | 10.13 | 10.15 | 10.00 | 10.03 | 9.78 | qfq | 10,608,467 | 106,398,264 | -0.89% |
| 2025-05-26 | 10.05 | 10.12 | 9.98 | 10.12 | 9.86 | qfq | 16,240,057 | 163,481,382 | 0.40% |
| 2025-05-23 | 10.21 | 10.29 | 10.08 | 10.08 | 9.83 | qfq | 17,670,478 | 179,891,301 | -1.56% |
| 2025-05-22 | 10.42 | 10.43 | 10.22 | 10.24 | 9.98 | qfq | 18,794,600 | 193,870,662 | -2.48% |
| 2025-05-21 | 10.55 | 10.58 | 10.45 | 10.50 | 10.12 | qfq | 18,514,100 | 194,179,452 | -0.94% |
| 2025-05-20 | 10.56 | 10.69 | 10.44 | 10.60 | 10.21 | qfq | 29,039,465 | 306,377,464 | -0.19% |
| 2025-05-19 | 10.87 | 10.90 | 10.50 | 10.62 | 10.23 | qfq | 36,030,200 | 381,438,276 | -2.75% |
| 2025-05-16 | 10.75 | 11.15 | 10.71 | 10.92 | 10.52 | qfq | 42,602,924 | 468,345,113 | 0.28% |
| 2025-05-15 | 10.88 | 11.18 | 10.83 | 10.89 | 10.49 | qfq | 48,462,032 | 533,654,243 | -0.37% |
| 2025-05-14 | 10.70 | 11.10 | 10.67 | 10.93 | 10.53 | qfq | 51,352,632 | 562,121,038 | 2.05% |
| 2025-05-13 | 10.95 | 10.98 | 10.68 | 10.71 | 10.32 | qfq | 26,709,202 | 287,614,710 | -1.47% |
| 2025-05-12 | 10.72 | 10.93 | 10.60 | 10.87 | 10.47 | qfq | 33,223,135 | 360,212,925 | 2.07% |
| 2025-05-09 | 10.84 | 10.84 | 10.61 | 10.65 | 10.26 | qfq | 20,604,900 | 220,151,961 | -1.75% |
| 2025-05-08 | 10.74 | 10.85 | 10.68 | 10.84 | 10.45 | qfq | 25,022,533 | 270,256,932 | 0.74% |
| 2025-05-07 | 10.96 | 10.96 | 10.68 | 10.76 | 10.37 | qfq | 39,011,102 | 422,078,677 | -1.37% |
| 2025-05-06 | 10.59 | 10.94 | 10.58 | 10.91 | 10.51 | qfq | 49,427,678 | 535,370,465 | 4.20% |
| 2025-04-30 | 10.50 | 10.58 | 10.47 | 10.47 | 10.09 | qfq | 22,986,891 | 241,492,520 | -0.29% |
| 2025-04-29 | 10.53 | 10.58 | 10.40 | 10.50 | 10.12 | qfq | 15,545,881 | 163,282,421 | -0.85% |
| 2025-04-28 | 10.57 | 10.69 | 10.50 | 10.59 | 10.20 | qfq | 16,983,900 | 179,941,306 | 0.00% |
| 2025-04-25 | 10.64 | 10.69 | 10.57 | 10.59 | 10.20 | qfq | 17,733,765 | 188,416,302 | -0.38% |
| 2025-04-24 | 10.73 | 10.80 | 10.57 | 10.63 | 10.24 | qfq | 31,155,502 | 332,636,769 | -2.48% |
| 2025-04-23 | 10.49 | 11.05 | 10.47 | 10.90 | 10.50 | qfq | 59,131,714 | 639,113,726 | 4.31% |
| 2025-04-22 | 10.66 | 10.69 | 10.45 | 10.45 | 10.07 | qfq | 26,709,288 | 280,958,700 | -2.25% |
| 2025-04-21 | 10.54 | 10.72 | 10.46 | 10.69 | 10.30 | qfq | 23,102,020 | 245,834,840 | 0.85% |
| 2025-04-18 | 10.56 | 10.65 | 10.39 | 10.60 | 10.21 | qfq | 27,745,120 | 291,209,412 | 0.00% |
| 2025-04-17 | 10.68 | 10.75 | 10.56 | 10.60 | 10.21 | qfq | 26,352,386 | 281,179,491 | -1.12% |
| 2025-04-16 | 10.98 | 11.06 | 10.70 | 10.72 | 10.33 | qfq | 32,961,100 | 357,389,432 | -2.46% |
| 2025-04-15 | 11.32 | 11.39 | 10.97 | 10.99 | 10.59 | qfq | 48,304,812 | 535,248,327 | -3.60% |
| 2025-04-14 | 11.37 | 11.65 | 11.27 | 11.40 | 10.98 | qfq | 57,532,117 | 657,937,946 | 0.53% |
| 2025-04-11 | 11.45 | 11.59 | 11.21 | 11.34 | 10.93 | qfq | 65,578,911 | 744,542,203 | -1.48% |
| 2025-04-10 | 11.18 | 11.89 | 11.11 | 11.51 | 11.09 | qfq | 96,514,080 | 1,117,632,007 | 0.88% |
| 2025-04-09 | 11.11 | 11.80 | 10.89 | 11.41 | 10.99 | qfq | 106,996,673 | 1,214,085,778 | -0.35% |
| 2025-04-08 | 10.20 | 11.66 | 10.20 | 11.45 | 11.03 | qfq | 120,856,137 | 1,322,559,038 | 6.91% |
| 2025-04-07 | 11.28 | 11.97 | 10.08 | 10.71 | 10.32 | qfq | 116,938,754 | 1,327,660,040 | -4.29% |
| 2025-04-03 | 11.00 | 11.25 | 10.91 | 11.19 | 10.78 | qfq | 55,256,263 | 613,558,537 | 3.23% |
| 2025-04-02 | 10.70 | 10.91 | 10.69 | 10.84 | 10.45 | qfq | 20,390,660 | 220,691,960 | 0.65% |
| 2025-04-01 | 10.65 | 10.91 | 10.63 | 10.77 | 10.38 | qfq | 24,205,903 | 260,902,536 | 1.51% |
| 2025-03-31 | 10.83 | 10.83 | 10.53 | 10.61 | 10.22 | qfq | 25,520,589 | 272,012,018 | -3.37% |
| 2025-03-28 | 10.90 | 11.07 | 10.66 | 10.98 | 10.58 | qfq | 33,962,086 | 367,582,681 | 0.00% |
| 2025-03-27 | 11.20 | 11.26 | 10.95 | 10.98 | 10.58 | qfq | 31,761,818 | 352,263,536 | -2.66% |
| 2025-03-26 | 10.90 | 11.39 | 10.86 | 11.28 | 10.87 | qfq | 46,786,633 | 523,390,526 | 3.39% |
| 2025-03-25 | 10.87 | 11.16 | 10.87 | 10.91 | 10.51 | qfq | 27,169,228 | 298,986,040 | -0.18% |
| 2025-03-24 | 11.21 | 11.26 | 10.60 | 10.93 | 10.53 | qfq | 45,236,099 | 494,344,425 | -3.27% |
| 2025-03-21 | 11.77 | 11.77 | 11.27 | 11.30 | 10.89 | qfq | 63,846,790 | 731,434,589 | -4.88% |
| 2025-03-20 | 11.74 | 12.30 | 11.73 | 11.88 | 11.45 | qfq | 78,318,500 | 946,154,343 | 1.02% |
| 2025-03-19 | 11.75 | 11.96 | 11.51 | 11.76 | 11.33 | qfq | 49,786,100 | 581,122,921 | -0.76% |
| 2025-03-18 | 11.78 | 11.96 | 11.75 | 11.85 | 11.42 | qfq | 47,516,132 | 562,838,978 | 0.77% |
| 2025-03-17 | 11.78 | 11.85 | 11.62 | 11.76 | 11.33 | qfq | 34,933,142 | 410,003,942 | 0.00% |
| 2025-03-14 | 11.80 | 11.88 | 11.56 | 11.76 | 11.33 | qfq | 47,510,300 | 557,683,013 | 0.51% |
| 2025-03-13 | 12.16 | 12.22 | 11.50 | 11.70 | 11.27 | qfq | 79,305,493 | 932,641,946 | -4.41% |
| 2025-03-12 | 12.39 | 12.63 | 12.21 | 12.24 | 11.79 | qfq | 85,857,223 | 1,059,805,501 | -1.53% |
| 2025-03-11 | 11.93 | 12.60 | 11.81 | 12.43 | 11.98 | qfq | 104,870,867 | 1,292,568,759 | 2.73% |
| 2025-03-10 | 12.28 | 12.32 | 12.03 | 12.10 | 11.66 | qfq | 83,208,303 | 1,011,643,143 | -3.12% |
| 2025-03-07 | 11.86 | 12.97 | 11.84 | 12.49 | 12.04 | qfq | 160,559,677 | 1,975,229,021 | 4.34% |
| 2025-03-06 | 11.88 | 12.13 | 11.79 | 11.97 | 11.53 | qfq | 94,389,602 | 1,128,128,126 | 0.25% |
| 2025-03-05 | 12.19 | 12.24 | 11.72 | 11.94 | 11.51 | qfq | 95,108,552 | 1,133,380,843 | -2.69% |
| 2025-03-04 | 12.01 | 12.38 | 11.84 | 12.27 | 11.82 | qfq | 134,543,787 | 1,632,407,946 | 1.15% |
| 2025-03-03 | 11.28 | 12.38 | 11.26 | 12.13 | 11.69 | qfq | 150,722,667 | 1,798,732,288 | 7.54% |
| 2025-02-28 | 11.54 | 11.84 | 11.26 | 11.28 | 10.87 | qfq | 69,627,783 | 795,727,236 | -4.08% |
| 2025-02-27 | 11.95 | 12.18 | 11.50 | 11.76 | 11.33 | qfq | 98,181,663 | 1,162,936,548 | -0.68% |
| 2025-02-26 | 11.48 | 12.09 | 11.48 | 11.84 | 11.41 | qfq | 106,667,806 | 1,261,863,093 | 2.60% |
| 2025-02-25 | 11.42 | 11.76 | 11.38 | 11.54 | 11.12 | qfq | 63,539,523 | 736,407,950 | -1.20% |
| 2025-02-24 | 11.50 | 11.85 | 11.37 | 11.68 | 11.25 | qfq | 84,192,489 | 983,758,299 | 1.65% |
| 2025-02-21 | 11.46 | 11.60 | 11.33 | 11.49 | 11.07 | qfq | 64,484,917 | 738,710,579 | -0.78% |
| 2025-02-20 | 11.70 | 11.89 | 11.43 | 11.58 | 11.16 | qfq | 94,794,100 | 1,107,391,961 | 0.17% |
| 2025-02-19 | 10.88 | 11.56 | 10.85 | 11.56 | 11.14 | qfq | 90,615,902 | 1,026,589,373 | 5.96% |
| 2025-02-18 | 11.37 | 11.50 | 10.91 | 10.91 | 10.51 | qfq | 71,197,200 | 796,574,182 | -4.05% |
| 2025-02-17 | 11.16 | 11.44 | 11.15 | 11.37 | 10.96 | qfq | 46,933,611 | 531,475,347 | 1.34% |
| 2025-02-14 | 11.37 | 11.55 | 11.16 | 11.22 | 10.81 | qfq | 51,503,806 | 582,077,267 | -1.41% |
| 2025-02-13 | 11.84 | 11.92 | 11.38 | 11.38 | 10.97 | qfq | 81,846,406 | 948,533,176 | -4.53% |
| 2025-02-12 | 11.84 | 12.01 | 11.78 | 11.92 | 11.49 | qfq | 61,562,780 | 731,503,990 | 0.08% |
| 2025-02-11 | 12.15 | 12.16 | 11.84 | 11.91 | 11.48 | qfq | 65,764,200 | 784,620,160 | -1.98% |
| 2025-02-10 | 12.08 | 12.17 | 11.88 | 12.15 | 11.71 | qfq | 84,991,612 | 1,022,347,601 | -0.33% |
| 2025-02-07 | 12.20 | 12.38 | 11.91 | 12.19 | 11.75 | qfq | 137,388,092 | 1,673,306,825 | -1.14% |
| 2025-02-06 | 11.73 | 12.36 | 11.71 | 12.33 | 11.88 | qfq | 144,389,532 | 1,750,903,956 | 5.20% |
| 2025-02-05 | 11.17 | 12.06 | 11.01 | 11.72 | 11.29 | qfq | 120,510,249 | 1,403,424,484 | 6.93% |
| 2025-01-27 | 11.69 | 11.74 | 10.96 | 10.96 | 10.56 | qfq | 79,412,700 | 892,548,752 | -6.24% |
| 2025-01-24 | 11.25 | 11.77 | 11.15 | 11.69 | 11.26 | qfq | 95,521,241 | 1,099,311,615 | 3.00% |
| 2025-01-23 | 11.48 | 11.84 | 11.35 | 11.35 | 10.94 | qfq | 107,172,164 | 1,243,858,571 | -0.26% |
| 2025-01-22 | 11.45 | 11.66 | 11.28 | 11.38 | 10.97 | qfq | 84,090,782 | 964,466,546 | -1.04% |
| 2025-01-21 | 11.85 | 11.89 | 11.15 | 11.50 | 11.08 | qfq | 134,170,275 | 1,534,812,960 | -3.77% |
| 2025-01-20 | 11.80 | 12.27 | 11.80 | 11.95 | 11.51 | qfq | 112,230,231 | 1,343,351,985 | -0.91% |
| 2025-01-17 | 12.18 | 12.67 | 11.78 | 12.06 | 11.62 | qfq | 161,791,726 | 1,978,248,231 | -2.58% |
| 2025-01-16 | 12.50 | 13.09 | 12.35 | 12.38 | 11.93 | qfq | 221,532,625 | 2,804,556,364 | -4.84% |
| 2025-01-15 | 11.61 | 13.01 | 11.37 | 13.01 | 12.54 | qfq | 279,100,498 | 3,476,834,216 | 9.97% |
| 2025-01-14 | 11.10 | 12.35 | 10.96 | 11.83 | 11.40 | qfq | 180,354,088 | 2,091,958,708 | 5.06% |
| 2025-01-13 | 10.83 | 11.50 | 10.76 | 11.26 | 10.85 | qfq | 144,988,630 | 1,629,174,520 | 0.63% |
| 2025-01-10 | 10.80 | 11.46 | 10.45 | 11.19 | 10.78 | qfq | 205,233,044 | 2,250,742,566 | 2.47% |
| 2025-01-09 | 10.13 | 11.13 | 10.13 | 10.92 | 10.52 | qfq | 181,558,438 | 1,976,391,537 | 7.91% |
| 2025-01-08 | 10.22 | 10.35 | 9.63 | 10.12 | 9.75 | qfq | 86,777,407 | 866,851,469 | -3.16% |
| 2025-01-07 | 10.20 | 10.65 | 10.14 | 10.45 | 10.07 | qfq | 103,875,373 | 1,079,856,372 | 0.48% |
| 2025-01-06 | 9.74 | 10.48 | 9.38 | 10.40 | 10.02 | qfq | 122,980,225 | 1,232,754,348 | 5.91% |
| 2025-01-03 | 9.60 | 10.43 | 9.37 | 9.82 | 9.46 | qfq | 114,077,288 | 1,143,045,539 | 3.59% |
| 2025-01-02 | 9.70 | 9.89 | 9.34 | 9.48 | 9.13 | qfq | 36,924,472 | 355,286,535 | -2.57% |
| 2024-12-31 | 10.16 | 10.21 | 9.72 | 9.73 | 9.38 | qfq | 40,054,003 | 396,961,407 | -4.23% |
| 2024-12-30 | 10.25 | 10.34 | 10.07 | 10.16 | 9.79 | qfq | 31,028,702 | 315,490,466 | -1.84% |
| 2024-12-27 | 10.30 | 10.55 | 10.22 | 10.35 | 9.97 | qfq | 42,842,104 | 445,775,357 | 0.29% |
| 2024-12-26 | 10.11 | 10.49 | 10.10 | 10.32 | 9.94 | qfq | 41,923,928 | 432,442,619 | 2.08% |
| 2024-12-25 | 10.23 | 10.36 | 10.04 | 10.11 | 9.74 | qfq | 38,128,230 | 387,834,602 | -0.88% |
| 2024-12-24 | 10.12 | 10.25 | 10.05 | 10.20 | 9.83 | qfq | 26,455,002 | 268,473,004 | 0.69% |
| 2024-12-23 | 10.52 | 10.60 | 10.03 | 10.13 | 9.76 | qfq | 47,916,905 | 491,104,412 | -4.07% |
| 2024-12-20 | 10.45 | 10.68 | 10.45 | 10.56 | 10.18 | qfq | 39,868,210 | 422,075,057 | 1.05% |
| 2024-12-19 | 10.55 | 10.63 | 10.29 | 10.45 | 10.07 | qfq | 47,300,966 | 493,831,946 | -2.52% |
| 2024-12-18 | 10.60 | 10.84 | 10.43 | 10.72 | 10.33 | qfq | 54,846,558 | 586,214,226 | 2.29% |
| 2024-12-17 | 10.60 | 10.88 | 10.45 | 10.48 | 10.10 | qfq | 59,894,733 | 640,735,778 | -1.60% |
| 2024-12-16 | 10.95 | 10.95 | 10.54 | 10.65 | 10.26 | qfq | 89,338,924 | 957,797,741 | -4.74% |
| 2024-12-13 | 11.53 | 11.73 | 11.15 | 11.18 | 10.77 | qfq | 76,794,525 | 880,963,848 | -3.79% |
| 2024-12-12 | 11.86 | 11.87 | 11.45 | 11.62 | 11.20 | qfq | 75,909,637 | 880,576,866 | -2.19% |
| 2024-12-11 | 11.61 | 11.92 | 11.44 | 11.88 | 11.45 | qfq | 71,698,387 | 841,971,865 | 0.85% |
| 2024-12-10 | 12.24 | 12.31 | 11.78 | 11.78 | 11.35 | qfq | 102,066,976 | 1,225,174,149 | -1.59% |
| 2024-12-09 | 11.65 | 12.30 | 11.64 | 11.97 | 11.53 | qfq | 94,944,619 | 1,140,944,667 | 0.00% |
| 2024-12-06 | 12.34 | 12.43 | 11.80 | 11.97 | 11.53 | qfq | 155,638,423 | 1,881,155,377 | -5.97% |
| 2024-12-05 | 12.54 | 13.18 | 12.12 | 12.73 | 12.27 | qfq | 239,829,839 | 3,021,560,326 | 1.52% |
| 2024-12-04 | 11.55 | 12.54 | 11.10 | 12.54 | 12.08 | qfq | 221,176,781 | 2,641,432,254 | 10.00% |
| 2024-12-03 | 11.00 | 12.01 | 10.90 | 11.40 | 10.98 | qfq | 160,504,207 | 1,836,299,746 | 3.64% |
| 2024-12-02 | 10.37 | 11.26 | 10.37 | 11.00 | 10.60 | qfq | 122,556,113 | 1,316,128,205 | 5.57% |
| 2024-11-29 | 10.22 | 10.55 | 10.05 | 10.42 | 10.04 | qfq | 97,836,264 | 1,011,069,167 | 2.06% |
| 2024-11-28 | 10.41 | 10.65 | 10.18 | 10.21 | 9.84 | qfq | 97,802,236 | 1,018,069,627 | -2.58% |
| 2024-11-27 | 10.40 | 10.80 | 9.95 | 10.48 | 10.10 | qfq | 128,068,082 | 1,315,865,518 | -3.05% |
| 2024-11-26 | 11.72 | 11.99 | 10.81 | 10.81 | 10.42 | qfq | 150,530,765 | 1,696,356,293 | -9.99% |
| 2024-11-25 | 11.20 | 12.48 | 11.20 | 12.01 | 11.57 | qfq | 218,351,807 | 2,597,462,742 | 0.25% |
| 2024-11-22 | 10.65 | 11.98 | 10.40 | 11.98 | 11.54 | qfq | 253,144,383 | 2,869,537,870 | 10.01% |
| 2024-11-21 | 10.86 | 11.28 | 10.53 | 10.89 | 10.49 | qfq | 141,889,894 | 1,540,411,303 | -0.37% |
| 2024-11-20 | 10.29 | 11.10 | 10.11 | 10.93 | 10.53 | qfq | 161,685,101 | 1,729,903,856 | 6.12% |
| 2024-11-19 | 9.98 | 10.33 | 9.86 | 10.30 | 9.92 | qfq | 119,170,042 | 1,201,771,849 | 4.67% |
| 2024-11-18 | 10.50 | 10.60 | 9.70 | 9.84 | 9.48 | qfq | 145,000,276 | 1,469,072,838 | -8.29% |
| 2024-11-15 | 10.84 | 11.25 | 10.73 | 10.73 | 10.34 | qfq | 182,580,260 | 1,981,888,343 | -9.98% |
| 2024-11-14 | 12.50 | 12.74 | 11.92 | 11.92 | 11.49 | qfq | 100,537,397 | 1,214,818,226 | -9.97% |
| 2024-11-13 | 15.35 | 15.88 | 13.24 | 13.24 | 12.76 | qfq | 267,276,676 | 3,719,970,856 | -9.99% |
| 2024-11-12 | 12.88 | 14.71 | 12.88 | 14.71 | 14.17 | qfq | 297,177,294 | 4,271,036,858 | 10.02% |
| 2024-11-11 | 12.42 | 14.60 | 12.42 | 13.37 | 12.88 | qfq | 317,830,280 | 4,394,102,091 | 0.75% |
| 2024-11-08 | 12.00 | 13.27 | 11.66 | 13.27 | 12.79 | qfq | 325,708,707 | 4,202,607,662 | 10.03% |
| 2024-11-07 | 12.06 | 12.06 | 11.89 | 12.06 | 11.62 | qfq | 222,097,042 | 2,677,434,856 | 10.04% |
| 2024-11-06 | 10.96 | 10.96 | 10.96 | 10.96 | 10.56 | qfq | 5,757,680 | 63,104,173 | 10.04% |
| 2024-11-05 | 9.96 | 9.96 | 9.96 | 9.96 | 9.60 | qfq | 11,572,380 | 115,260,905 | 10.06% |
| 2024-11-04 | 9.05 | 9.05 | 9.05 | 9.05 | 8.72 | qfq | 13,004,176 | 117,687,793 | 9.96% |
| 2024-11-01 | 8.23 | 8.23 | 8.23 | 8.23 | 7.93 | qfq | 11,935,702 | 98,230,827 | 10.03% |
| 2024-10-31 | 6.76 | 7.48 | 6.70 | 7.48 | 7.21 | qfq | 55,140,487 | 393,041,992 | 10.00% |
| 2024-10-30 | 6.75 | 6.92 | 6.65 | 6.80 | 6.55 | qfq | 47,998,313 | 325,211,962 | 1.49% |
| 2024-10-29 | 6.80 | 6.86 | 6.65 | 6.70 | 6.46 | qfq | 38,343,719 | 258,829,012 | -1.62% |
| 2024-10-28 | 6.72 | 6.83 | 6.58 | 6.81 | 6.56 | qfq | 41,338,624 | 278,208,146 | 2.87% |
| 2024-10-25 | 6.44 | 6.67 | 6.42 | 6.62 | 6.38 | qfq | 32,049,088 | 209,720,949 | 2.80% |
| 2024-10-24 | 6.41 | 6.50 | 6.37 | 6.44 | 6.21 | qfq | 16,687,400 | 107,175,756 | -0.62% |
| 2024-10-23 | 6.33 | 6.54 | 6.31 | 6.48 | 6.24 | qfq | 30,844,000 | 199,162,306 | 1.89% |
| 2024-10-22 | 6.40 | 6.60 | 6.32 | 6.36 | 6.13 | qfq | 38,959,460 | 250,455,391 | 0.95% |
| 2024-10-21 | 6.21 | 6.33 | 6.14 | 6.30 | 6.07 | qfq | 25,973,344 | 162,461,199 | 2.27% |
| 2024-10-18 | 6.01 | 6.25 | 5.98 | 6.16 | 5.94 | qfq | 19,504,220 | 119,427,595 | 2.33% |
| 2024-10-17 | 6.08 | 6.18 | 6.01 | 6.02 | 5.80 | qfq | 12,838,702 | 78,051,681 | -1.15% |
| 2024-10-16 | 6.03 | 6.17 | 6.02 | 6.09 | 5.87 | qfq | 13,239,800 | 80,705,011 | -0.16% |
| 2024-10-15 | 6.22 | 6.29 | 6.09 | 6.10 | 5.88 | qfq | 16,025,300 | 99,110,392 | -2.40% |
| 2024-10-14 | 6.06 | 6.27 | 6.03 | 6.25 | 6.02 | qfq | 18,345,070 | 112,705,581 | 3.14% |
| 2024-10-11 | 6.30 | 6.32 | 5.99 | 6.06 | 5.84 | qfq | 18,929,233 | 115,642,379 | -3.50% |
| 2024-10-10 | 6.39 | 6.52 | 6.22 | 6.28 | 6.05 | qfq | 24,728,681 | 157,546,212 | -1.26% |
| 2024-10-09 | 6.70 | 6.75 | 6.32 | 6.36 | 6.13 | qfq | 31,670,912 | 206,806,852 | -6.88% |
| 2024-10-08 | 7.07 | 7.08 | 6.52 | 6.83 | 6.58 | qfq | 48,300,242 | 329,368,402 | 6.06% |
| 2024-09-30 | 6.12 | 6.47 | 6.05 | 6.44 | 6.21 | qfq | 37,482,715 | 235,836,496 | 8.97% |
| 2024-09-27 | 5.78 | 6.00 | 5.78 | 5.91 | 5.69 | qfq | 18,693,206 | 109,791,022 | 4.05% |
| 2024-09-26 | 5.52 | 5.69 | 5.50 | 5.68 | 5.47 | qfq | 12,276,500 | 68,728,886 | 2.90% |
| 2024-09-25 | 5.53 | 5.68 | 5.49 | 5.52 | 5.32 | qfq | 12,134,573 | 67,862,588 | 0.55% |
| 2024-09-24 | 5.26 | 5.50 | 5.26 | 5.49 | 5.29 | qfq | 12,728,457 | 68,742,153 | 4.37% |
| 2024-09-23 | 5.27 | 5.31 | 5.21 | 5.26 | 5.07 | qfq | 5,576,402 | 29,343,432 | 0.19% |
| 2024-09-20 | 5.30 | 5.30 | 5.20 | 5.25 | 5.06 | qfq | 5,715,100 | 30,014,898 | -0.57% |
| 2024-09-19 | 5.16 | 5.30 | 5.08 | 5.28 | 5.09 | qfq | 8,441,300 | 44,133,575 | 2.52% |
| 2024-09-18 | 5.20 | 5.23 | 5.06 | 5.15 | 4.96 | qfq | 5,075,602 | 26,012,076 | -0.96% |
| 2024-09-13 | 5.27 | 5.30 | 5.20 | 5.20 | 5.01 | qfq | 5,755,200 | 30,119,556 | -1.14% |
| 2024-09-12 | 5.29 | 5.36 | 5.25 | 5.26 | 5.07 | qfq | 5,153,212 | 27,273,641 | -0.38% |
| 2024-09-11 | 5.25 | 5.31 | 5.22 | 5.28 | 5.09 | qfq | 5,871,000 | 30,938,235 | 0.19% |
| 2024-09-10 | 5.26 | 5.29 | 5.15 | 5.27 | 5.08 | qfq | 7,718,700 | 40,270,970 | 0.76% |
| 2024-09-09 | 5.25 | 5.30 | 5.19 | 5.23 | 5.04 | qfq | 6,011,565 | 31,527,870 | -0.57% |
| 2024-09-06 | 5.39 | 5.41 | 5.26 | 5.26 | 5.07 | qfq | 8,626,800 | 45,838,323 | -2.41% |
| 2024-09-05 | 5.38 | 5.45 | 5.36 | 5.39 | 5.19 | qfq | 7,428,247 | 40,143,044 | 0.19% |
| 2024-09-04 | 5.43 | 5.46 | 5.36 | 5.38 | 5.18 | qfq | 7,556,047 | 40,814,795 | -0.92% |
| 2024-09-03 | 5.41 | 5.53 | 5.39 | 5.43 | 5.23 | qfq | 8,467,040 | 46,195,503 | 0.37% |
| 2024-09-02 | 5.52 | 5.54 | 5.41 | 5.41 | 5.21 | qfq | 8,516,740 | 46,581,498 | -2.17% |
| 2024-08-30 | 5.44 | 5.59 | 5.42 | 5.53 | 5.33 | qfq | 8,773,000 | 48,544,512 | 1.28% |
| 2024-08-29 | 5.32 | 5.48 | 5.32 | 5.46 | 5.26 | qfq | 6,562,600 | 35,567,996 | 1.68% |
| 2024-08-28 | 5.31 | 5.42 | 5.31 | 5.37 | 5.17 | qfq | 6,162,900 | 33,136,784 | 0.19% |
| 2024-08-27 | 5.44 | 5.48 | 5.32 | 5.36 | 5.16 | qfq | 6,875,400 | 36,887,579 | -2.01% |
| 2024-08-26 | 5.35 | 5.51 | 5.35 | 5.47 | 5.27 | qfq | 9,104,340 | 49,727,436 | 1.67% |
| 2024-08-23 | 5.37 | 5.39 | 5.30 | 5.38 | 5.18 | qfq | 6,054,000 | 32,363,777 | 0.00% |
| 2024-08-22 | 5.45 | 5.47 | 5.35 | 5.38 | 5.18 | qfq | 6,805,500 | 36,760,017 | -0.92% |
| 2024-08-21 | 5.42 | 5.48 | 5.41 | 5.43 | 5.23 | qfq | 7,611,800 | 41,459,136 | 0.00% |
| 2024-08-20 | 5.56 | 5.59 | 5.42 | 5.43 | 5.23 | qfq | 8,752,900 | 48,022,025 | -2.69% |
| 2024-08-19 | 5.52 | 5.65 | 5.51 | 5.58 | 5.38 | qfq | 12,181,900 | 67,909,491 | 1.27% |
| 2024-08-16 | 5.66 | 5.66 | 5.51 | 5.51 | 5.31 | qfq | 7,999,910 | 44,625,610 | -1.61% |
| 2024-08-15 | 5.53 | 5.66 | 5.50 | 5.60 | 5.40 | qfq | 6,290,700 | 35,159,491 | 1.08% |
| 2024-08-14 | 5.59 | 5.62 | 5.53 | 5.54 | 5.34 | qfq | 5,859,000 | 32,580,400 | -1.25% |
| 2024-08-13 | 5.58 | 5.62 | 5.51 | 5.61 | 5.41 | qfq | 4,991,700 | 27,805,985 | 0.90% |
| 2024-08-12 | 5.52 | 5.59 | 5.51 | 5.56 | 5.36 | qfq | 6,812,839 | 37,814,329 | 0.36% |
| 2024-08-09 | 5.59 | 5.63 | 5.54 | 5.54 | 5.34 | qfq | 6,393,339 | 35,684,751 | -0.36% |
| 2024-08-08 | 5.57 | 5.60 | 5.48 | 5.56 | 5.36 | qfq | 6,729,000 | 37,272,330 | -0.54% |
| 2024-08-07 | 5.58 | 5.66 | 5.56 | 5.59 | 5.39 | qfq | 6,619,393 | 37,156,828 | -0.53% |
| 2024-08-06 | 5.64 | 5.71 | 5.55 | 5.62 | 5.42 | qfq | 7,813,200 | 43,956,758 | 0.54% |
| 2024-08-05 | 5.70 | 5.77 | 5.58 | 5.59 | 5.39 | qfq | 9,395,500 | 53,342,164 | -2.27% |
| 2024-08-02 | 5.77 | 5.81 | 5.71 | 5.72 | 5.51 | qfq | 7,512,116 | 43,233,116 | -1.21% |
| 2024-08-01 | 5.82 | 5.86 | 5.76 | 5.79 | 5.58 | qfq | 11,509,100 | 66,895,344 | -0.17% |
| 2024-07-31 | 5.60 | 5.80 | 5.53 | 5.80 | 5.59 | qfq | 13,064,257 | 74,691,706 | 4.32% |
| 2024-07-30 | 5.50 | 5.58 | 5.46 | 5.56 | 5.36 | qfq | 6,651,957 | 36,844,382 | 0.54% |
| 2024-07-29 | 5.53 | 5.58 | 5.48 | 5.53 | 5.33 | qfq | 7,954,184 | 43,963,278 | 0.55% |
| 2024-07-26 | 5.39 | 5.53 | 5.37 | 5.50 | 5.30 | qfq | 8,762,000 | 48,103,564 | 2.23% |
| 2024-07-25 | 5.35 | 5.44 | 5.30 | 5.38 | 5.18 | qfq | 5,864,200 | 31,449,162 | 0.56% |
| 2024-07-24 | 5.43 | 5.48 | 5.32 | 5.35 | 5.16 | qfq | 8,583,200 | 46,152,596 | -1.65% |
| 2024-07-23 | 5.62 | 5.65 | 5.43 | 5.44 | 5.24 | qfq | 8,464,625 | 46,840,681 | -3.89% |
| 2024-07-22 | 5.65 | 5.74 | 5.62 | 5.66 | 5.45 | qfq | 7,289,440 | 41,319,929 | -0.53% |
| 2024-07-19 | 5.66 | 5.72 | 5.57 | 5.69 | 5.48 | qfq | 8,285,732 | 46,833,330 | 0.18% |
| 2024-07-18 | 5.65 | 5.70 | 5.58 | 5.68 | 5.47 | qfq | 8,266,000 | 46,568,644 | 0.00% |
| 2024-07-17 | 5.71 | 5.77 | 5.64 | 5.68 | 5.47 | qfq | 8,683,100 | 49,390,894 | -1.05% |
| 2024-07-16 | 5.78 | 5.81 | 5.70 | 5.74 | 5.53 | qfq | 12,344,800 | 70,808,712 | -0.69% |
| 2024-07-15 | 5.81 | 5.89 | 5.71 | 5.78 | 5.57 | qfq | 19,585,400 | 113,470,277 | 1.58% |
| 2024-07-12 | 5.65 | 5.70 | 5.61 | 5.69 | 5.48 | qfq | 9,987,485 | 56,507,013 | 0.89% |
| 2024-07-11 | 5.50 | 5.64 | 5.50 | 5.64 | 5.43 | qfq | 11,729,902 | 65,610,004 | 3.87% |
| 2024-07-10 | 5.49 | 5.55 | 5.42 | 5.43 | 5.23 | qfq | 8,856,173 | 48,628,120 | -1.27% |
| 2024-07-09 | 5.34 | 5.52 | 5.26 | 5.50 | 5.30 | qfq | 11,379,457 | 61,335,800 | 2.61% |
| 2024-07-08 | 5.47 | 5.53 | 5.35 | 5.36 | 5.16 | qfq | 11,907,900 | 64,400,411 | -3.07% |
| 2024-07-05 | 5.38 | 5.56 | 5.28 | 5.53 | 5.33 | qfq | 12,067,702 | 65,803,325 | 2.79% |
| 2024-07-04 | 5.56 | 5.59 | 5.35 | 5.38 | 5.18 | qfq | 12,143,702 | 66,309,726 | -2.71% |
| 2024-07-03 | 5.46 | 5.58 | 5.45 | 5.53 | 5.33 | qfq | 15,814,473 | 87,375,300 | 0.55% |
| 2024-07-02 | 5.67 | 5.73 | 5.47 | 5.50 | 5.30 | qfq | 30,221,549 | 167,681,856 | -3.85% |
| 2024-07-01 | 5.81 | 6.09 | 5.69 | 5.72 | 5.51 | qfq | 36,244,632 | 211,242,768 | 3.25% |
| 2024-06-28 | 5.45 | 5.64 | 5.40 | 5.54 | 5.34 | qfq | 9,037,000 | 50,314,921 | 2.03% |
| 2024-06-27 | 5.64 | 5.65 | 5.41 | 5.43 | 5.23 | qfq | 8,761,400 | 48,269,582 | -3.55% |
| 2024-06-26 | 5.39 | 5.64 | 5.33 | 5.63 | 5.42 | qfq | 8,699,805 | 47,844,650 | 4.45% |
| 2024-06-25 | 5.32 | 5.46 | 5.32 | 5.39 | 5.19 | qfq | 7,691,002 | 41,437,921 | 1.13% |
| 2024-06-24 | 5.53 | 5.54 | 5.30 | 5.33 | 5.14 | qfq | 9,205,450 | 49,563,024 | -3.96% |
| 2024-06-21 | 5.59 | 5.63 | 5.54 | 5.55 | 5.35 | qfq | 5,236,203 | 29,167,373 | -0.72% |
| 2024-06-20 | 5.73 | 5.75 | 5.57 | 5.59 | 5.39 | qfq | 7,043,988 | 39,663,972 | -2.10% |
| 2024-06-19 | 5.74 | 5.81 | 5.67 | 5.71 | 5.50 | qfq | 5,844,200 | 33,470,453 | -0.87% |
| 2024-06-18 | 5.71 | 5.78 | 5.64 | 5.76 | 5.55 | qfq | 7,402,761 | 42,441,907 | 1.77% |
| 2024-06-17 | 5.68 | 5.74 | 5.64 | 5.66 | 5.45 | qfq | 5,680,761 | 32,342,397 | -0.88% |
| 2024-06-14 | 5.60 | 5.73 | 5.60 | 5.71 | 5.50 | qfq | 5,990,202 | 33,950,914 | 0.88% |
| 2024-06-13 | 5.74 | 5.74 | 5.60 | 5.66 | 5.45 | qfq | 6,599,242 | 37,359,845 | -1.22% |
| 2024-06-12 | 5.70 | 5.80 | 5.67 | 5.73 | 5.52 | qfq | 7,311,700 | 42,124,774 | 0.35% |
| 2024-06-11 | 5.67 | 5.76 | 5.58 | 5.71 | 5.50 | qfq | 6,944,027 | 39,292,853 | 0.35% |
| 2024-06-07 | 5.67 | 5.72 | 5.61 | 5.69 | 5.48 | qfq | 7,721,302 | 43,776,558 | 1.61% |
| 2024-06-06 | 5.77 | 5.85 | 5.55 | 5.60 | 5.40 | qfq | 12,304,396 | 69,644,980 | -2.61% |
| 2024-06-05 | 5.85 | 5.89 | 5.75 | 5.75 | 5.54 | qfq | 7,375,636 | 42,876,460 | -2.54% |
| 2024-06-04 | 5.94 | 5.94 | 5.80 | 5.90 | 5.69 | qfq | 7,325,860 | 42,875,336 | -0.17% |
| 2024-06-03 | 6.02 | 6.05 | 5.84 | 5.91 | 5.69 | qfq | 11,331,400 | 67,035,075 | -1.66% |
| 2024-05-31 | 6.04 | 6.07 | 6.00 | 6.01 | 5.79 | qfq | 6,729,900 | 40,613,265 | -0.50% |
| 2024-05-30 | 6.13 | 6.16 | 6.03 | 6.04 | 5.82 | qfq | 9,583,600 | 58,343,562 | -1.31% |
| 2024-05-29 | 5.93 | 6.17 | 5.93 | 6.12 | 5.90 | qfq | 14,987,900 | 91,302,835 | 2.68% |
| 2024-05-28 | 5.98 | 6.07 | 5.94 | 5.96 | 5.74 | qfq | 8,855,900 | 53,159,742 | -0.17% |
| 2024-05-27 | 5.96 | 5.98 | 5.84 | 5.97 | 5.75 | qfq | 7,926,900 | 46,738,844 | 1.02% |
| 2024-05-24 | 5.98 | 6.01 | 5.90 | 5.91 | 5.69 | qfq | 7,393,200 | 43,975,155 | -1.01% |
| 2024-05-23 | 6.11 | 6.13 | 5.95 | 5.97 | 5.75 | qfq | 10,113,614 | 60,709,745 | -2.61% |
| 2024-05-22 | 6.18 | 6.21 | 6.12 | 6.13 | 5.91 | qfq | 7,072,900 | 43,540,728 | -0.49% |
| 2024-05-21 | 6.27 | 6.30 | 6.12 | 6.16 | 5.94 | qfq | 8,021,900 | 49,563,009 | -1.75% |
| 2024-05-20 | 6.23 | 6.29 | 6.20 | 6.27 | 6.04 | qfq | 11,425,745 | 71,525,332 | 0.80% |
| 2024-05-17 | 6.11 | 6.22 | 6.07 | 6.22 | 5.99 | qfq | 9,152,045 | 56,104,721 | 1.97% |
| 2024-05-16 | 6.14 | 6.23 | 6.09 | 6.10 | 5.88 | qfq | 8,586,868 | 52,792,398 | -1.13% |
| 2024-05-15 | 6.20 | 6.27 | 6.14 | 6.17 | 5.92 | qfq | 9,179,023 | 56,928,033 | -0.80% |
| 2024-05-14 | 6.19 | 6.29 | 6.17 | 6.22 | 5.97 | qfq | 8,674,240 | 53,937,948 | 0.16% |
| 2024-05-13 | 6.20 | 6.28 | 6.12 | 6.21 | 5.96 | qfq | 11,551,916 | 71,783,794 | -0.80% |
| 2024-05-10 | 6.34 | 6.36 | 6.21 | 6.26 | 6.01 | qfq | 9,151,500 | 57,270,014 | -0.95% |
| 2024-05-09 | 6.19 | 6.33 | 6.19 | 6.32 | 6.06 | qfq | 13,103,805 | 82,545,760 | 2.10% |
| 2024-05-08 | 6.22 | 6.26 | 6.18 | 6.19 | 5.94 | qfq | 10,324,300 | 64,155,941 | -1.12% |
| 2024-05-07 | 6.26 | 6.34 | 6.24 | 6.26 | 6.01 | qfq | 14,161,864 | 88,893,130 | -0.32% |
| 2024-05-06 | 6.26 | 6.32 | 6.20 | 6.28 | 6.03 | qfq | 15,240,046 | 95,562,589 | 1.29% |
| 2024-04-30 | 6.20 | 6.29 | 6.15 | 6.20 | 5.95 | qfq | 15,225,220 | 94,543,644 | 0.16% |
| 2024-04-29 | 6.04 | 6.21 | 6.04 | 6.19 | 5.94 | qfq | 21,231,468 | 130,620,146 | 1.48% |
| 2024-04-26 | 6.08 | 6.15 | 6.05 | 6.10 | 5.85 | qfq | 22,507,450 | 137,118,019 | -0.65% |
| 2024-04-25 | 5.99 | 6.24 | 5.95 | 6.14 | 5.89 | qfq | 25,849,938 | 157,884,785 | 1.66% |
| 2024-04-24 | 5.84 | 6.05 | 5.81 | 6.04 | 5.79 | qfq | 15,979,500 | 95,028,876 | 3.42% |
| 2024-04-23 | 5.94 | 5.98 | 5.82 | 5.84 | 5.60 | qfq | 15,904,703 | 93,644,938 | -1.85% |
| 2024-04-22 | 5.93 | 6.14 | 5.93 | 5.95 | 5.71 | qfq | 26,037,504 | 156,696,667 | 2.94% |
| 2024-04-19 | 5.77 | 5.93 | 5.71 | 5.78 | 5.55 | qfq | 11,569,600 | 67,066,740 | -0.52% |
| 2024-04-18 | 5.80 | 5.85 | 5.68 | 5.81 | 5.57 | qfq | 9,993,200 | 57,847,764 | 0.00% |
| 2024-04-17 | 5.56 | 5.82 | 5.56 | 5.81 | 5.57 | qfq | 14,334,249 | 82,406,579 | 5.06% |
| 2024-04-16 | 5.80 | 5.85 | 5.50 | 5.53 | 5.31 | qfq | 17,133,700 | 96,696,088 | -5.15% |
| 2024-04-15 | 5.97 | 6.01 | 5.65 | 5.83 | 5.59 | qfq | 15,448,130 | 89,800,402 | -2.02% |
| 2024-04-12 | 6.01 | 6.06 | 5.95 | 5.95 | 5.71 | qfq | 10,394,200 | 62,272,799 | -1.00% |
| 2024-04-11 | 5.98 | 6.11 | 5.91 | 6.01 | 5.77 | qfq | 12,696,206 | 76,428,100 | -0.33% |
| 2024-04-10 | 6.06 | 6.13 | 5.98 | 6.03 | 5.79 | qfq | 17,621,900 | 106,486,329 | -1.47% |
| 2024-04-09 | 5.85 | 6.24 | 5.81 | 6.12 | 5.87 | qfq | 27,227,948 | 165,618,581 | 3.38% |
| 2024-04-08 | 6.00 | 6.14 | 5.91 | 5.92 | 5.68 | qfq | 22,649,145 | 136,717,531 | -1.33% |
| 2024-04-03 | 5.91 | 6.08 | 5.85 | 6.00 | 5.76 | qfq | 24,514,357 | 146,854,290 | 1.52% |
| 2024-04-02 | 5.80 | 5.92 | 5.77 | 5.91 | 5.67 | qfq | 16,763,150 | 98,372,269 | 2.43% |
| 2024-04-01 | 5.73 | 5.80 | 5.72 | 5.77 | 5.54 | qfq | 9,149,302 | 52,793,709 | 1.05% |
| 2024-03-29 | 5.59 | 5.71 | 5.57 | 5.71 | 5.48 | qfq | 9,729,947 | 55,080,852 | 2.70% |
| 2024-03-28 | 5.44 | 5.64 | 5.43 | 5.56 | 5.33 | qfq | 10,572,002 | 58,726,201 | 2.58% |
| 2024-03-27 | 5.58 | 5.60 | 5.41 | 5.42 | 5.20 | qfq | 7,825,920 | 43,196,400 | -2.69% |
| 2024-03-26 | 5.57 | 5.62 | 5.47 | 5.57 | 5.34 | qfq | 9,416,579 | 52,222,428 | -0.18% |
| 2024-03-25 | 5.68 | 5.73 | 5.56 | 5.58 | 5.35 | qfq | 9,565,735 | 54,050,780 | -1.59% |
| 2024-03-22 | 5.80 | 5.82 | 5.65 | 5.67 | 5.44 | qfq | 13,676,887 | 78,126,376 | -2.07% |
| 2024-03-21 | 5.75 | 5.82 | 5.70 | 5.79 | 5.56 | qfq | 11,994,223 | 69,128,174 | 0.87% |
| 2024-03-20 | 5.72 | 5.78 | 5.70 | 5.74 | 5.51 | qfq | 9,529,329 | 54,605,733 | 0.00% |
| 2024-03-19 | 5.72 | 5.84 | 5.70 | 5.74 | 5.51 | qfq | 13,558,696 | 78,156,737 | 0.00% |
| 2024-03-18 | 5.66 | 5.74 | 5.63 | 5.74 | 5.51 | qfq | 15,850,150 | 90,127,751 | 1.95% |
| 2024-03-15 | 5.41 | 5.63 | 5.41 | 5.63 | 5.40 | qfq | 17,202,400 | 95,371,858 | 3.30% |
| 2024-03-14 | 5.46 | 5.54 | 5.40 | 5.45 | 5.23 | qfq | 9,576,440 | 52,444,753 | -0.37% |
| 2024-03-13 | 5.45 | 5.51 | 5.41 | 5.47 | 5.25 | qfq | 11,104,100 | 60,596,385 | 0.37% |
| 2024-03-12 | 5.45 | 5.48 | 5.37 | 5.45 | 5.23 | qfq | 11,414,068 | 61,913,483 | -0.37% |
| 2024-03-11 | 5.37 | 5.49 | 5.36 | 5.47 | 5.25 | qfq | 13,738,372 | 74,869,877 | 1.67% |
| 2024-03-08 | 5.29 | 5.39 | 5.26 | 5.38 | 5.16 | qfq | 11,888,200 | 63,391,671 | 0.75% |
| 2024-03-07 | 5.27 | 5.54 | 5.27 | 5.34 | 5.12 | qfq | 22,601,269 | 122,261,064 | 1.33% |
| 2024-03-06 | 5.20 | 5.33 | 5.18 | 5.27 | 5.06 | qfq | 9,179,887 | 48,259,655 | 0.76% |
| 2024-03-05 | 5.25 | 5.42 | 5.22 | 5.23 | 5.02 | qfq | 13,840,000 | 73,191,628 | -0.95% |
| 2024-03-04 | 5.35 | 5.38 | 5.21 | 5.28 | 5.07 | qfq | 8,773,402 | 46,221,558 | -0.75% |
| 2024-03-01 | 5.28 | 5.33 | 5.23 | 5.32 | 5.10 | qfq | 10,960,678 | 57,980,807 | 0.76% |
| 2024-02-29 | 5.03 | 5.28 | 5.03 | 5.28 | 5.07 | qfq | 14,153,217 | 73,473,228 | 3.53% |
| 2024-02-28 | 5.44 | 5.59 | 5.07 | 5.10 | 4.89 | qfq | 23,050,716 | 124,042,523 | -5.56% |
| 2024-02-27 | 5.26 | 5.40 | 5.22 | 5.40 | 5.18 | qfq | 17,202,105 | 91,976,724 | 2.27% |
| 2024-02-26 | 5.15 | 5.39 | 5.15 | 5.28 | 5.07 | qfq | 20,397,159 | 107,620,197 | 3.13% |
| 2024-02-23 | 5.06 | 5.13 | 5.03 | 5.12 | 4.91 | qfq | 15,611,952 | 79,422,200 | 1.19% |
| 2024-02-22 | 5.04 | 5.07 | 4.98 | 5.06 | 4.85 | qfq | 12,137,879 | 61,080,458 | 0.40% |
| 2024-02-21 | 4.88 | 5.12 | 4.85 | 5.04 | 4.84 | qfq | 17,769,909 | 89,387,111 | 2.02% |
| 2024-02-20 | 4.95 | 4.99 | 4.87 | 4.94 | 4.74 | qfq | 16,450,400 | 80,842,664 | -1.20% |
| 2024-02-19 | 4.85 | 5.10 | 4.83 | 5.00 | 4.80 | qfq | 30,213,509 | 150,520,892 | -1.77% |
| 2024-02-08 | 5.19 | 5.28 | 5.03 | 5.09 | 4.88 | qfq | 41,891,533 | 215,680,992 | 6.04% |
| 2024-02-07 | 4.36 | 4.80 | 4.36 | 4.80 | 4.61 | qfq | 13,702,333 | 63,756,201 | 10.09% |
| 2024-02-06 | 4.01 | 4.47 | 3.94 | 4.36 | 4.18 | qfq | 16,773,449 | 70,574,558 | 7.13% |
| 2024-02-05 | 4.38 | 4.40 | 3.99 | 4.07 | 3.90 | qfq | 17,758,918 | 73,560,317 | -7.92% |
| 2024-02-02 | 4.68 | 4.77 | 4.24 | 4.42 | 4.24 | qfq | 13,416,060 | 60,123,426 | -5.56% |
| 2024-02-01 | 4.75 | 4.80 | 4.60 | 4.68 | 4.49 | qfq | 8,742,800 | 41,116,204 | -2.09% |
| 2024-01-31 | 5.03 | 5.04 | 4.76 | 4.78 | 4.59 | qfq | 11,102,519 | 54,287,763 | -4.78% |
| 2024-01-30 | 5.21 | 5.22 | 5.01 | 5.02 | 4.82 | qfq | 7,464,730 | 38,251,804 | -3.83% |
| 2024-01-29 | 5.34 | 5.35 | 5.17 | 5.22 | 5.01 | qfq | 8,379,103 | 44,002,305 | -1.51% |
| 2024-01-26 | 5.33 | 5.39 | 5.30 | 5.30 | 5.08 | qfq | 7,478,200 | 39,962,956 | -0.75% |
| 2024-01-25 | 5.16 | 5.34 | 5.13 | 5.34 | 5.12 | qfq | 10,541,209 | 55,447,614 | 3.89% |
| 2024-01-24 | 5.04 | 5.16 | 4.94 | 5.14 | 4.93 | qfq | 10,385,900 | 52,500,940 | 2.39% |
| 2024-01-23 | 4.98 | 5.04 | 4.88 | 5.02 | 4.82 | qfq | 10,151,594 | 50,503,916 | 0.40% |
| 2024-01-22 | 5.14 | 5.36 | 4.94 | 5.00 | 4.80 | qfq | 16,189,665 | 83,231,692 | -7.41% |
| 2024-01-19 | 5.45 | 5.50 | 5.39 | 5.40 | 5.18 | qfq | 5,646,154 | 30,683,256 | -0.92% |
| 2024-01-18 | 5.54 | 5.56 | 5.28 | 5.45 | 5.23 | qfq | 12,962,353 | 70,132,042 | -2.50% |
| 2024-01-17 | 5.73 | 5.74 | 5.57 | 5.59 | 5.36 | qfq | 7,476,300 | 42,259,257 | -2.78% |
| 2024-01-16 | 5.83 | 5.85 | 5.67 | 5.75 | 5.52 | qfq | 10,446,700 | 60,100,606 | -1.37% |
| 2024-01-15 | 5.87 | 5.90 | 5.82 | 5.83 | 5.59 | qfq | 6,510,875 | 38,098,833 | -0.85% |
| 2024-01-12 | 5.92 | 5.98 | 5.87 | 5.88 | 5.64 | qfq | 6,097,217 | 36,096,240 | -0.84% |
| 2024-01-11 | 5.82 | 5.94 | 5.78 | 5.93 | 5.69 | qfq | 9,207,026 | 54,015,274 | 1.89% |
| 2024-01-10 | 5.83 | 5.91 | 5.73 | 5.82 | 5.58 | qfq | 8,081,302 | 47,128,422 | -0.51% |
| 2024-01-09 | 5.83 | 5.95 | 5.81 | 5.85 | 5.61 | qfq | 8,683,300 | 50,966,134 | 0.34% |
| 2024-01-08 | 6.01 | 6.02 | 5.83 | 5.83 | 5.59 | qfq | 11,900,600 | 70,099,827 | -3.00% |
| 2024-01-05 | 6.12 | 6.20 | 5.98 | 6.01 | 5.77 | qfq | 11,640,620 | 70,753,955 | -1.96% |
| 2024-01-04 | 6.18 | 6.19 | 6.10 | 6.13 | 5.88 | qfq | 6,861,187 | 42,145,873 | -0.81% |
| 2024-01-03 | 6.23 | 6.26 | 6.12 | 6.18 | 5.93 | qfq | 8,815,887 | 54,536,208 | -0.96% |
| 2024-01-02 | 6.23 | 6.28 | 6.20 | 6.24 | 5.99 | qfq | 9,313,893 | 58,175,987 | 0.16% |
| 2023-12-29 | 6.12 | 6.24 | 6.12 | 6.23 | 5.98 | qfq | 11,112,700 | 68,883,543 | 1.47% |
| 2023-12-28 | 5.92 | 6.17 | 5.91 | 6.14 | 5.89 | qfq | 17,290,100 | 105,517,493 | 2.85% |
| 2023-12-27 | 6.00 | 6.05 | 5.88 | 5.97 | 5.73 | qfq | 16,062,676 | 95,558,509 | -1.32% |
| 2023-12-26 | 6.00 | 6.30 | 5.97 | 6.05 | 5.80 | qfq | 19,109,977 | 117,048,770 | 0.50% |
| 2023-12-25 | 6.08 | 6.09 | 5.98 | 6.02 | 5.78 | qfq | 5,858,100 | 35,290,480 | -0.50% |
| 2023-12-22 | 6.09 | 6.15 | 6.00 | 6.05 | 5.80 | qfq | 8,952,442 | 54,370,347 | -0.17% |
| 2023-12-21 | 5.96 | 6.09 | 5.89 | 6.06 | 5.81 | qfq | 8,564,053 | 51,372,876 | 1.34% |
| 2023-12-20 | 6.05 | 6.06 | 5.97 | 5.98 | 5.74 | qfq | 5,356,133 | 32,215,314 | -0.99% |
| 2023-12-19 | 6.05 | 6.07 | 5.99 | 6.04 | 5.79 | qfq | 5,675,475 | 34,173,011 | 0.17% |
| 2023-12-18 | 6.13 | 6.14 | 6.02 | 6.03 | 5.79 | qfq | 8,933,593 | 54,328,732 | -1.63% |
| 2023-12-15 | 6.20 | 6.29 | 6.11 | 6.13 | 5.88 | qfq | 13,539,809 | 83,525,625 | -1.61% |
| 2023-12-14 | 6.36 | 6.40 | 6.21 | 6.23 | 5.98 | qfq | 25,126,795 | 158,292,965 | -2.66% |
| 2023-12-13 | 6.23 | 6.71 | 6.16 | 6.40 | 6.14 | qfq | 38,633,848 | 248,124,150 | 2.24% |
| 2023-12-12 | 6.40 | 6.45 | 6.18 | 6.26 | 6.01 | qfq | 15,943,900 | 100,080,595 | 0.32% |
| 2023-12-11 | 6.12 | 6.25 | 6.05 | 6.24 | 5.99 | qfq | 9,412,371 | 57,987,631 | 2.13% |
| 2023-12-08 | 6.26 | 6.28 | 6.10 | 6.11 | 5.86 | qfq | 8,641,371 | 53,274,840 | -2.08% |
| 2023-12-07 | 6.22 | 6.28 | 6.14 | 6.24 | 5.99 | qfq | 8,851,002 | 54,947,492 | -0.16% |
| 2023-12-06 | 6.13 | 6.34 | 6.10 | 6.25 | 6.00 | qfq | 12,676,102 | 79,366,639 | 1.79% |
| 2023-12-05 | 6.25 | 6.26 | 6.13 | 6.14 | 5.89 | qfq | 8,194,600 | 50,709,889 | -1.76% |
| 2023-12-04 | 6.23 | 6.34 | 6.20 | 6.25 | 6.00 | qfq | 9,356,000 | 58,796,848 | 0.81% |
| 2023-12-01 | 6.27 | 6.28 | 6.18 | 6.20 | 5.95 | qfq | 10,041,700 | 62,413,817 | -1.27% |
| 2023-11-30 | 6.30 | 6.36 | 6.19 | 6.28 | 6.03 | qfq | 10,933,900 | 68,502,775 | -0.48% |
| 2023-11-29 | 6.31 | 6.37 | 6.30 | 6.31 | 6.05 | qfq | 9,689,906 | 61,379,700 | 0.00% |
| 2023-11-28 | 6.21 | 6.32 | 6.15 | 6.31 | 6.05 | qfq | 15,205,133 | 94,960,725 | 1.77% |
| 2023-11-27 | 6.10 | 6.22 | 5.89 | 6.20 | 5.95 | qfq | 30,617,793 | 186,249,733 | -3.58% |
| 2023-11-24 | 6.54 | 6.55 | 6.41 | 6.43 | 6.17 | qfq | 8,108,600 | 52,358,393 | -1.83% |
| 2023-11-23 | 6.44 | 6.55 | 6.41 | 6.55 | 6.28 | qfq | 9,162,100 | 59,621,014 | 1.55% |
| 2023-11-22 | 6.51 | 6.57 | 6.45 | 6.45 | 6.19 | qfq | 8,900,200 | 57,828,960 | -1.38% |
| 2023-11-21 | 6.60 | 6.65 | 6.53 | 6.54 | 6.27 | qfq | 13,142,424 | 86,495,637 | -1.51% |
| 2023-11-20 | 6.50 | 6.66 | 6.48 | 6.64 | 6.37 | qfq | 19,123,200 | 126,014,387 | 2.47% |
| 2023-11-17 | 6.40 | 6.49 | 6.39 | 6.48 | 6.22 | qfq | 9,531,502 | 61,545,886 | 0.93% |
| 2023-11-16 | 6.49 | 6.50 | 6.41 | 6.42 | 6.16 | qfq | 8,593,800 | 55,329,814 | -1.08% |
| 2023-11-15 | 6.46 | 6.50 | 6.43 | 6.49 | 6.23 | qfq | 15,503,526 | 100,305,378 | 1.09% |
| 2023-11-14 | 6.46 | 6.48 | 6.38 | 6.42 | 6.16 | qfq | 8,279,200 | 53,222,553 | -0.62% |
| 2023-11-13 | 6.42 | 6.47 | 6.40 | 6.46 | 6.20 | qfq | 8,322,800 | 53,570,260 | 0.62% |
| 2023-11-10 | 6.40 | 6.48 | 6.38 | 6.42 | 6.16 | qfq | 8,189,540 | 52,638,472 | -0.16% |
| 2023-11-09 | 6.45 | 6.51 | 6.40 | 6.43 | 6.17 | qfq | 13,851,200 | 89,392,528 | -0.62% |
| 2023-11-08 | 6.53 | 6.55 | 6.43 | 6.47 | 6.21 | qfq | 21,647,300 | 140,151,096 | -1.37% |
| 2023-11-07 | 6.40 | 6.67 | 6.36 | 6.56 | 6.29 | qfq | 32,248,300 | 210,223,598 | 1.55% |
| 2023-11-06 | 6.40 | 6.49 | 6.38 | 6.46 | 6.20 | qfq | 30,180,920 | 194,046,192 | 1.73% |
| 2023-11-03 | 6.10 | 6.58 | 6.10 | 6.35 | 6.09 | qfq | 35,848,114 | 227,897,671 | 4.61% |
| 2023-11-02 | 6.18 | 6.18 | 6.06 | 6.07 | 5.82 | qfq | 7,307,320 | 44,618,186 | -1.14% |
| 2023-11-01 | 6.07 | 6.15 | 6.04 | 6.14 | 5.89 | qfq | 10,385,257 | 63,403,498 | 1.15% |
| 2023-10-31 | 6.03 | 6.18 | 6.00 | 6.07 | 5.82 | qfq | 11,749,160 | 71,224,764 | 0.33% |
| 2023-10-30 | 5.99 | 6.07 | 5.98 | 6.05 | 5.80 | qfq | 7,482,009 | 45,222,730 | 0.67% |
| 2023-10-27 | 5.92 | 6.03 | 5.89 | 6.01 | 5.77 | qfq | 8,255,089 | 49,322,434 | 1.52% |
| 2023-10-26 | 5.87 | 5.93 | 5.80 | 5.92 | 5.68 | qfq | 7,659,047 | 44,857,477 | 0.17% |
| 2023-10-25 | 5.82 | 5.97 | 5.82 | 5.91 | 5.67 | qfq | 9,952,102 | 58,918,255 | 0.34% |
| 2023-10-24 | 5.73 | 5.97 | 5.73 | 5.89 | 5.65 | qfq | 14,038,817 | 82,241,374 | 2.79% |
| 2023-10-23 | 5.97 | 5.97 | 5.69 | 5.73 | 5.50 | qfq | 12,159,300 | 70,545,010 | -4.34% |
| 2023-10-20 | 5.98 | 6.07 | 5.98 | 5.99 | 5.75 | qfq | 7,087,842 | 42,631,006 | -0.17% |
| 2023-10-19 | 6.05 | 6.13 | 5.99 | 6.00 | 5.76 | qfq | 8,400,400 | 50,839,480 | -0.83% |
| 2023-10-18 | 6.18 | 6.18 | 6.05 | 6.05 | 5.80 | qfq | 10,306,802 | 62,746,396 | -2.42% |
| 2023-10-17 | 6.25 | 6.25 | 6.16 | 6.20 | 5.95 | qfq | 8,445,900 | 52,323,125 | -0.80% |
| 2023-10-16 | 6.39 | 6.40 | 6.22 | 6.25 | 6.00 | qfq | 10,458,556 | 65,840,227 | -2.04% |
| 2023-10-13 | 6.36 | 6.40 | 6.31 | 6.38 | 6.12 | qfq | 8,510,696 | 54,096,333 | 0.16% |
| 2023-10-12 | 6.27 | 6.38 | 6.24 | 6.37 | 6.11 | qfq | 11,636,096 | 73,565,274 | 1.92% |
| 2023-10-11 | 6.29 | 6.30 | 6.23 | 6.25 | 6.00 | qfq | 6,877,300 | 43,067,051 | -0.48% |
| 2023-10-10 | 6.25 | 6.31 | 6.23 | 6.28 | 6.03 | qfq | 6,899,600 | 43,310,176 | 0.48% |
| 2023-10-09 | 6.23 | 6.26 | 6.21 | 6.25 | 6.00 | qfq | 5,912,679 | 36,863,438 | -0.16% |
| 2023-09-28 | 6.21 | 6.28 | 6.20 | 6.26 | 6.01 | qfq | 7,155,987 | 44,710,880 | 0.97% |
| 2023-09-27 | 6.17 | 6.25 | 6.13 | 6.20 | 5.95 | qfq | 6,894,835 | 42,817,943 | 0.65% |
| 2023-09-26 | 6.20 | 6.20 | 6.15 | 6.16 | 5.91 | qfq | 5,143,400 | 31,756,697 | -0.65% |
| 2023-09-25 | 6.25 | 6.26 | 6.17 | 6.20 | 5.95 | qfq | 5,440,500 | 33,773,579 | -0.80% |
| 2023-09-22 | 6.12 | 6.26 | 6.12 | 6.25 | 6.00 | qfq | 6,308,400 | 39,108,695 | 1.63% |
| 2023-09-21 | 6.17 | 6.22 | 6.13 | 6.15 | 5.90 | qfq | 6,600,000 | 40,703,337 | -0.65% |
| 2023-09-20 | 6.26 | 6.26 | 6.19 | 6.19 | 5.94 | qfq | 6,693,320 | 41,574,965 | -1.12% |
| 2023-09-19 | 6.43 | 6.43 | 6.24 | 6.26 | 6.01 | qfq | 13,318,187 | 83,981,091 | -2.95% |
| 2023-09-18 | 6.34 | 6.48 | 6.31 | 6.45 | 6.19 | qfq | 10,926,662 | 70,292,401 | 1.26% |
| 2023-09-15 | 6.33 | 6.40 | 6.30 | 6.37 | 6.11 | qfq | 8,504,500 | 53,959,300 | 0.79% |
| 2023-09-14 | 6.40 | 6.40 | 6.30 | 6.32 | 6.06 | qfq | 6,088,500 | 38,569,606 | -1.10% |
| 2023-09-13 | 6.45 | 6.47 | 6.34 | 6.39 | 6.13 | qfq | 8,279,700 | 52,985,954 | -0.93% |
| 2023-09-12 | 6.46 | 6.50 | 6.43 | 6.45 | 6.19 | qfq | 6,803,980 | 43,977,120 | -0.31% |
| 2023-09-11 | 6.41 | 6.50 | 6.35 | 6.47 | 6.21 | qfq | 8,916,504 | 57,377,875 | 0.94% |
| 2023-09-08 | 6.36 | 6.47 | 6.35 | 6.41 | 6.15 | qfq | 6,619,600 | 42,501,286 | 0.47% |
| 2023-09-07 | 6.53 | 6.53 | 6.38 | 6.38 | 6.12 | qfq | 12,612,000 | 81,231,762 | -2.74% |
| 2023-09-06 | 6.56 | 6.57 | 6.47 | 6.56 | 6.29 | qfq | 13,894,995 | 90,893,397 | 0.61% |
| 2023-09-05 | 6.52 | 6.57 | 6.46 | 6.52 | 6.26 | qfq | 12,003,600 | 78,057,882 | -0.46% |
| 2023-09-04 | 6.39 | 6.57 | 6.37 | 6.55 | 6.28 | qfq | 16,460,000 | 106,958,423 | 2.50% |
| 2023-09-01 | 6.39 | 6.44 | 6.35 | 6.39 | 6.13 | qfq | 7,170,300 | 45,792,577 | 0.47% |
| 2023-08-31 | 6.45 | 6.47 | 6.36 | 6.36 | 6.10 | qfq | 9,194,500 | 58,753,742 | -1.85% |
| 2023-08-30 | 6.40 | 6.61 | 6.39 | 6.48 | 6.22 | qfq | 16,763,418 | 109,158,262 | 0.47% |
| 2023-08-29 | 6.20 | 6.50 | 6.20 | 6.45 | 6.19 | qfq | 22,728,341 | 145,643,005 | 3.86% |
| 2023-08-28 | 6.56 | 6.56 | 6.20 | 6.21 | 5.96 | qfq | 12,493,934 | 79,188,091 | 0.81% |
| 2023-08-25 | 6.21 | 6.30 | 6.16 | 6.16 | 5.91 | qfq | 8,748,700 | 54,392,012 | -1.28% |
| 2023-08-24 | 6.44 | 6.44 | 6.24 | 6.24 | 5.99 | qfq | 12,381,374 | 78,173,041 | -1.11% |
| 2023-08-23 | 6.39 | 6.42 | 6.30 | 6.31 | 6.05 | qfq | 8,323,700 | 52,817,499 | -1.41% |
| 2023-08-22 | 6.36 | 6.42 | 6.26 | 6.40 | 6.14 | qfq | 10,049,044 | 63,772,945 | 0.63% |
| 2023-08-21 | 6.44 | 6.47 | 6.36 | 6.36 | 6.10 | qfq | 9,851,524 | 63,228,141 | -1.24% |
| 2023-08-18 | 6.57 | 6.64 | 6.43 | 6.44 | 6.18 | qfq | 11,644,259 | 76,185,562 | -2.57% |
| 2023-08-17 | 6.45 | 6.69 | 6.40 | 6.61 | 6.34 | qfq | 12,495,087 | 82,039,274 | 2.64% |
| 2023-08-16 | 6.48 | 6.54 | 6.44 | 6.44 | 6.18 | qfq | 6,813,231 | 44,129,670 | -1.23% |
| 2023-08-15 | 6.55 | 6.62 | 6.47 | 6.52 | 6.26 | qfq | 7,936,074 | 51,722,835 | -0.76% |
| 2023-08-14 | 6.50 | 6.60 | 6.45 | 6.57 | 6.30 | qfq | 8,566,177 | 56,061,243 | 0.15% |
| 2023-08-11 | 6.68 | 6.69 | 6.56 | 6.56 | 6.29 | qfq | 14,365,201 | 94,894,120 | -2.09% |
| 2023-08-10 | 6.76 | 6.80 | 6.68 | 6.70 | 6.43 | qfq | 10,690,736 | 71,871,108 | -1.33% |
| 2023-08-09 | 6.73 | 6.82 | 6.72 | 6.79 | 6.51 | qfq | 8,894,293 | 60,257,826 | 0.00% |
| 2023-08-08 | 6.98 | 6.98 | 6.79 | 6.79 | 6.51 | qfq | 17,271,592 | 118,162,730 | -1.88% |
| 2023-08-07 | 6.77 | 6.93 | 6.74 | 6.92 | 6.64 | qfq | 24,890,465 | 171,317,235 | 2.06% |
| 2023-08-04 | 6.79 | 6.83 | 6.73 | 6.78 | 6.50 | qfq | 13,395,322 | 90,746,427 | -0.15% |
| 2023-08-03 | 6.80 | 6.86 | 6.76 | 6.79 | 6.51 | qfq | 15,393,519 | 104,569,059 | -1.16% |
| 2023-08-02 | 6.96 | 7.05 | 6.84 | 6.87 | 6.59 | qfq | 25,116,008 | 173,896,958 | -0.87% |
| 2023-08-01 | 6.81 | 6.94 | 6.76 | 6.93 | 6.65 | qfq | 30,013,128 | 205,971,325 | 1.91% |
| 2023-07-31 | 6.79 | 6.85 | 6.76 | 6.80 | 6.52 | qfq | 13,317,909 | 90,644,437 | 0.29% |
| 2023-07-28 | 6.68 | 6.82 | 6.61 | 6.78 | 6.50 | qfq | 15,736,299 | 106,110,734 | 1.04% |
| 2023-07-27 | 6.71 | 6.82 | 6.68 | 6.71 | 6.44 | qfq | 15,597,130 | 105,265,786 | 0.15% |
| 2023-07-26 | 6.78 | 6.80 | 6.69 | 6.70 | 6.43 | qfq | 14,594,400 | 98,233,850 | -1.47% |
| 2023-07-25 | 6.92 | 6.94 | 6.74 | 6.80 | 6.52 | qfq | 17,386,989 | 118,312,969 | 1.19% |
| 2023-07-24 | 6.74 | 6.81 | 6.70 | 6.72 | 6.45 | qfq | 12,179,222 | 82,130,198 | -0.88% |
| 2023-07-21 | 6.85 | 6.90 | 6.77 | 6.78 | 6.50 | qfq | 20,602,986 | 140,466,264 | -1.45% |
| 2023-07-20 | 6.96 | 7.04 | 6.87 | 6.88 | 6.60 | qfq | 25,311,693 | 175,933,998 | -0.72% |
| 2023-07-19 | 7.04 | 7.04 | 6.89 | 6.93 | 6.65 | qfq | 24,210,987 | 167,922,057 | -1.84% |
| 2023-07-18 | 7.02 | 7.08 | 6.96 | 7.06 | 6.77 | qfq | 26,442,287 | 185,875,841 | 0.57% |