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
超声电子000823.SZ
最近收盘价13.762026-07-17
最近交易日2026-07-17
成交量（股）61,812,371
成交额（元）885,460,681
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-30 | 2026-05-12 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-15 | 2025-04-22 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-22 | 2024-05-30 | cash_dividend | 0.1 | — | — | — | 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 | 15.28 | 15.39 | 13.75 | 13.76 | 13.76 | qfq | 61,812,371 | 885,460,681 | -9.95% |
| 2026-07-16 | 15.76 | 16.26 | 15.20 | 15.28 | 15.28 | qfq | 49,981,681 | 786,645,585 | -3.78% |
| 2026-07-15 | 17.28 | 17.34 | 15.81 | 15.88 | 15.88 | qfq | 52,479,005 | 857,648,438 | -6.31% |
| 2026-07-14 | 16.15 | 16.96 | 15.83 | 16.95 | 16.95 | qfq | 60,268,129 | 992,384,162 | 4.31% |
| 2026-07-13 | 17.90 | 18.13 | 16.25 | 16.25 | 16.25 | qfq | 58,729,937 | 1,001,721,047 | -9.97% |
| 2026-07-10 | 19.27 | 19.82 | 18.03 | 18.05 | 18.05 | qfq | 79,930,453 | 1,516,315,863 | -5.94% |
| 2026-07-09 | 18.84 | 19.25 | 17.90 | 19.19 | 19.19 | qfq | 71,274,813 | 1,334,623,548 | 3.84% |
| 2026-07-08 | 19.31 | 19.80 | 18.40 | 18.48 | 18.48 | qfq | 62,102,411 | 1,186,687,071 | -4.35% |
| 2026-07-07 | 20.06 | 20.45 | 18.94 | 19.32 | 19.32 | qfq | 57,324,781 | 1,126,382,953 | -3.74% |
| 2026-07-06 | 22.17 | 22.51 | 19.97 | 20.07 | 20.07 | qfq | 80,148,247 | 1,666,681,918 | -9.55% |
| 2026-07-03 | 23.19 | 23.39 | 22.03 | 22.19 | 22.19 | qfq | 86,470,022 | 1,951,945,069 | -5.17% |
| 2026-07-02 | 24.76 | 24.92 | 23.40 | 23.40 | 23.40 | qfq | 109,968,830 | 2,634,969,993 | -10.00% |
| 2026-07-01 | 25.65 | 28.22 | 25.26 | 26.00 | 26.00 | qfq | 165,910,260 | 4,440,731,957 | 1.36% |
| 2026-06-30 | 25.83 | 26.23 | 24.15 | 25.65 | 25.65 | qfq | 134,061,598 | 3,381,043,387 | -1.12% |
| 2026-06-29 | 28.67 | 29.77 | 25.61 | 25.94 | 25.94 | qfq | 161,004,782 | 4,315,858,599 | -8.85% |
| 2026-06-26 | 28.46 | 28.46 | 27.23 | 28.46 | 28.46 | qfq | 106,240,061 | 3,018,024,529 | 10.01% |
| 2026-06-25 | 24.99 | 25.87 | 24.51 | 25.87 | 25.87 | qfq | 49,521,040 | 1,265,114,729 | 9.99% |
| 2026-06-24 | 20.54 | 23.52 | 20.54 | 23.52 | 23.52 | qfq | 129,444,506 | 2,877,245,431 | 10.01% |
| 2026-06-23 | 24.68 | 25.00 | 21.38 | 21.38 | 21.38 | qfq | 119,698,736 | 2,710,053,281 | -10.02% |
| 2026-06-22 | 21.84 | 23.76 | 21.84 | 23.76 | 23.76 | qfq | 117,301,702 | 2,704,349,980 | 10.00% |
| 2026-06-18 | 22.46 | 22.49 | 21.21 | 21.60 | 21.60 | qfq | 113,824,837 | 2,462,427,900 | -2.31% |
| 2026-06-17 | 19.90 | 22.11 | 19.88 | 22.11 | 22.11 | qfq | 69,444,272 | 1,496,065,139 | 10.00% |
| 2026-06-16 | 19.87 | 20.67 | 19.60 | 20.10 | 20.10 | qfq | 110,624,844 | 2,205,372,040 | 0.05% |
| 2026-06-15 | 18.32 | 20.09 | 18.32 | 20.09 | 20.09 | qfq | 73,748,400 | 1,429,123,607 | 10.02% |
| 2026-06-12 | 19.30 | 20.33 | 18.25 | 18.26 | 18.26 | qfq | 125,578,344 | 2,411,494,692 | -4.40% |
| 2026-06-11 | 17.44 | 19.57 | 16.81 | 19.10 | 19.10 | qfq | 118,401,910 | 2,196,370,892 | 6.88% |
| 2026-06-10 | 18.10 | 18.97 | 17.73 | 17.87 | 17.87 | qfq | 104,246,388 | 1,907,591,517 | -3.92% |
| 2026-06-09 | 17.41 | 18.79 | 17.15 | 18.60 | 18.60 | qfq | 107,998,537 | 1,936,494,341 | 8.84% |
| 2026-06-08 | 16.60 | 17.80 | 16.28 | 17.09 | 17.09 | qfq | 67,515,834 | 1,151,067,422 | -2.95% |
| 2026-06-05 | 17.30 | 18.17 | 16.77 | 17.61 | 17.61 | qfq | 99,387,158 | 1,752,422,719 | 1.15% |
| 2026-06-04 | 16.81 | 17.56 | 16.45 | 17.41 | 17.41 | qfq | 84,576,463 | 1,434,756,525 | 2.53% |
| 2026-06-03 | 16.06 | 17.84 | 16.05 | 16.98 | 16.98 | qfq | 100,354,175 | 1,714,092,932 | 4.69% |
| 2026-06-02 | 15.78 | 16.67 | 15.78 | 16.22 | 16.22 | qfq | 52,069,559 | 848,382,196 | 1.95% |
| 2026-06-01 | 15.87 | 16.77 | 15.58 | 15.91 | 15.91 | qfq | 52,709,848 | 850,975,098 | -2.15% |
| 2026-05-29 | 17.00 | 17.20 | 16.05 | 16.26 | 16.26 | qfq | 68,944,034 | 1,149,077,299 | -4.35% |
| 2026-05-28 | 16.02 | 17.06 | 15.88 | 17.00 | 17.00 | qfq | 72,839,831 | 1,205,934,972 | 4.55% |
| 2026-05-27 | 16.68 | 16.68 | 15.80 | 16.26 | 16.26 | qfq | 63,485,099 | 1,032,642,640 | -3.62% |
| 2026-05-26 | 15.99 | 16.88 | 15.80 | 16.87 | 16.87 | qfq | 72,127,650 | 1,192,982,272 | 3.31% |
| 2026-05-25 | 16.45 | 16.87 | 16.00 | 16.33 | 16.33 | qfq | 51,354,432 | 841,159,199 | -0.37% |
| 2026-05-22 | 15.69 | 16.43 | 15.51 | 16.39 | 16.39 | qfq | 45,445,510 | 731,245,842 | 7.62% |
| 2026-05-21 | 16.11 | 16.46 | 15.18 | 15.23 | 15.23 | qfq | 43,433,684 | 692,267,783 | -3.85% |
| 2026-05-20 | 15.96 | 16.17 | 15.54 | 15.84 | 15.84 | qfq | 26,094,585 | 411,769,790 | -0.69% |
| 2026-05-19 | 16.17 | 16.20 | 15.52 | 15.95 | 15.95 | qfq | 26,452,913 | 418,161,607 | -1.91% |
| 2026-05-18 | 16.08 | 16.50 | 15.85 | 16.26 | 16.26 | qfq | 25,277,754 | 409,509,880 | -0.12% |
| 2026-05-15 | 16.90 | 17.10 | 16.10 | 16.28 | 16.28 | qfq | 35,363,032 | 581,678,682 | -3.33% |
| 2026-05-14 | 17.40 | 17.58 | 16.80 | 16.84 | 16.84 | qfq | 35,128,100 | 600,843,464 | -3.72% |
| 2026-05-13 | 16.85 | 17.76 | 16.59 | 17.49 | 17.49 | qfq | 61,168,621 | 1,059,319,763 | 3.19% |
| 2026-05-12 | 17.32 | 17.44 | 16.66 | 16.95 | 16.95 | qfq | 39,058,471 | 662,345,272 | -3.25% |
| 2026-05-11 | 17.41 | 17.66 | 17.12 | 17.52 | 17.32 | qfq | 42,323,445 | 739,574,361 | -0.34% |
| 2026-05-08 | 17.00 | 17.65 | 16.81 | 17.58 | 17.38 | qfq | 68,671,437 | 1,188,606,150 | 1.56% |
| 2026-05-07 | 15.83 | 17.31 | 15.66 | 17.31 | 17.11 | qfq | 63,489,054 | 1,074,978,498 | 9.97% |
| 2026-05-06 | 15.15 | 15.98 | 15.15 | 15.74 | 15.56 | qfq | 27,692,614 | 434,705,061 | 5.78% |
| 2026-04-30 | 15.22 | 15.35 | 14.68 | 14.88 | 14.71 | qfq | 19,741,944 | 294,587,959 | -2.04% |
| 2026-04-29 | 15.14 | 15.44 | 15.01 | 15.19 | 15.02 | qfq | 14,718,500 | 224,321,973 | -0.59% |
| 2026-04-28 | 15.59 | 15.68 | 15.16 | 15.28 | 15.11 | qfq | 20,190,448 | 310,263,538 | -2.74% |
| 2026-04-27 | 15.66 | 15.86 | 15.31 | 15.71 | 15.53 | qfq | 21,806,507 | 338,870,481 | 0.26% |
| 2026-04-24 | 15.88 | 16.16 | 15.50 | 15.67 | 15.49 | qfq | 19,961,837 | 314,147,688 | -1.88% |
| 2026-04-23 | 16.42 | 16.55 | 15.75 | 15.97 | 15.79 | qfq | 27,783,154 | 445,859,770 | -3.09% |
| 2026-04-22 | 16.11 | 16.75 | 16.06 | 16.48 | 16.29 | qfq | 28,060,178 | 461,785,328 | 2.36% |
| 2026-04-21 | 16.00 | 16.17 | 15.85 | 16.10 | 15.92 | qfq | 20,911,531 | 335,049,460 | 0.37% |
| 2026-04-20 | 15.76 | 16.44 | 15.68 | 16.04 | 15.86 | qfq | 28,940,824 | 465,917,243 | 1.52% |
| 2026-04-17 | 15.86 | 15.98 | 15.63 | 15.80 | 15.62 | qfq | 22,036,871 | 348,408,540 | -0.38% |
| 2026-04-16 | 15.54 | 16.01 | 15.47 | 15.86 | 15.68 | qfq | 22,217,561 | 351,074,371 | 1.54% |
| 2026-04-15 | 15.42 | 15.93 | 15.30 | 15.62 | 15.44 | qfq | 33,107,162 | 518,050,332 | 0.58% |
| 2026-04-14 | 15.22 | 15.86 | 15.08 | 15.53 | 15.35 | qfq | 33,787,264 | 523,112,272 | 2.10% |
| 2026-04-13 | 14.45 | 15.42 | 14.35 | 15.21 | 15.04 | qfq | 36,562,508 | 554,560,748 | 4.11% |
| 2026-04-10 | 14.56 | 14.76 | 14.36 | 14.61 | 14.44 | qfq | 30,984,372 | 450,885,849 | 1.25% |
| 2026-04-09 | 13.41 | 14.85 | 13.37 | 14.43 | 14.27 | qfq | 53,441,757 | 768,573,489 | 5.64% |
| 2026-04-08 | 13.08 | 13.67 | 13.08 | 13.66 | 13.50 | qfq | 24,674,141 | 330,627,403 | 7.05% |
| 2026-04-07 | 12.68 | 12.94 | 12.64 | 12.76 | 12.61 | qfq | 13,758,800 | 176,051,728 | 0.87% |
| 2026-04-03 | 12.80 | 12.92 | 12.65 | 12.65 | 12.51 | qfq | 12,458,091 | 158,857,938 | -0.63% |
| 2026-04-02 | 13.20 | 13.23 | 12.63 | 12.73 | 12.58 | qfq | 18,858,727 | 242,795,918 | -3.85% |
| 2026-04-01 | 13.15 | 13.65 | 13.07 | 13.24 | 13.09 | qfq | 27,085,000 | 360,181,698 | 4.66% |
| 2026-03-31 | 13.03 | 13.13 | 12.62 | 12.65 | 12.51 | qfq | 17,263,914 | 221,343,559 | -3.29% |
| 2026-03-30 | 12.88 | 13.10 | 12.76 | 13.08 | 12.93 | qfq | 16,426,517 | 212,506,942 | -0.98% |
| 2026-03-27 | 12.98 | 13.39 | 12.81 | 13.21 | 13.06 | qfq | 17,074,064 | 224,004,461 | 0.69% |
| 2026-03-26 | 13.56 | 13.72 | 13.05 | 13.12 | 12.97 | qfq | 20,977,628 | 279,595,612 | -3.95% |
| 2026-03-25 | 13.69 | 13.90 | 13.51 | 13.66 | 13.50 | qfq | 29,963,517 | 410,672,805 | 1.56% |
| 2026-03-24 | 13.50 | 13.58 | 12.60 | 13.45 | 13.30 | qfq | 37,383,088 | 488,498,335 | -0.15% |
| 2026-03-23 | 14.01 | 14.18 | 13.47 | 13.47 | 13.32 | qfq | 35,162,268 | 478,984,858 | -10.02% |
| 2026-03-20 | 15.95 | 16.03 | 14.91 | 14.97 | 14.80 | qfq | 37,730,973 | 581,200,451 | -5.73% |
| 2026-03-19 | 16.00 | 16.20 | 15.76 | 15.88 | 15.70 | qfq | 30,434,200 | 485,785,986 | -2.70% |
| 2026-03-18 | 15.71 | 16.33 | 15.55 | 16.32 | 16.13 | qfq | 48,229,866 | 774,113,316 | 5.36% |
| 2026-03-17 | 16.05 | 16.11 | 15.47 | 15.49 | 15.31 | qfq | 31,349,741 | 491,948,639 | -4.62% |
| 2026-03-16 | 15.66 | 16.30 | 15.48 | 16.24 | 16.05 | qfq | 40,483,408 | 649,353,543 | 2.53% |
| 2026-03-13 | 15.47 | 16.12 | 15.40 | 15.84 | 15.66 | qfq | 30,614,526 | 485,995,416 | 1.60% |
| 2026-03-12 | 15.71 | 15.89 | 15.34 | 15.59 | 15.41 | qfq | 18,763,210 | 291,922,396 | -1.08% |
| 2026-03-11 | 15.70 | 15.97 | 15.58 | 15.76 | 15.58 | qfq | 21,146,714 | 333,021,781 | 0.38% |
| 2026-03-10 | 15.17 | 15.73 | 15.10 | 15.70 | 15.52 | qfq | 32,143,106 | 498,863,977 | 5.80% |
| 2026-03-09 | 14.88 | 14.91 | 14.29 | 14.84 | 14.67 | qfq | 24,949,865 | 363,610,315 | -2.37% |
| 2026-03-06 | 15.26 | 15.45 | 14.91 | 15.20 | 15.03 | qfq | 17,262,837 | 262,463,471 | -0.26% |
| 2026-03-05 | 15.37 | 15.59 | 15.12 | 15.24 | 15.07 | qfq | 19,927,700 | 306,575,130 | 1.33% |
| 2026-03-04 | 14.77 | 15.37 | 14.75 | 15.04 | 14.87 | qfq | 20,058,757 | 302,642,149 | 0.60% |
| 2026-03-03 | 15.80 | 15.87 | 14.90 | 14.95 | 14.78 | qfq | 30,961,288 | 472,521,363 | -5.14% |
| 2026-03-02 | 15.50 | 15.99 | 15.46 | 15.76 | 15.58 | qfq | 30,801,766 | 484,764,859 | -1.25% |
| 2026-02-27 | 16.28 | 16.28 | 15.81 | 15.96 | 15.78 | qfq | 41,457,470 | 660,613,461 | -3.91% |
| 2026-02-26 | 15.81 | 16.80 | 15.81 | 16.61 | 16.42 | qfq | 52,348,523 | 858,322,000 | 4.07% |
| 2026-02-25 | 15.37 | 15.99 | 15.30 | 15.96 | 15.78 | qfq | 34,994,208 | 550,372,103 | 3.77% |
| 2026-02-24 | 15.26 | 15.52 | 15.09 | 15.38 | 15.20 | qfq | 26,213,849 | 402,539,412 | 2.53% |
| 2026-02-13 | 14.90 | 15.23 | 14.90 | 15.00 | 14.83 | qfq | 21,952,372 | 331,035,606 | 0.20% |
| 2026-02-12 | 14.80 | 15.08 | 14.80 | 14.97 | 14.80 | qfq | 16,981,802 | 253,746,380 | 0.27% |
| 2026-02-11 | 14.82 | 15.20 | 14.77 | 14.93 | 14.76 | qfq | 24,543,465 | 368,857,006 | 0.81% |
| 2026-02-10 | 14.27 | 15.27 | 14.24 | 14.81 | 14.64 | qfq | 39,353,118 | 586,806,069 | 3.78% |
| 2026-02-09 | 14.17 | 14.34 | 14.13 | 14.27 | 14.11 | qfq | 16,120,609 | 229,763,046 | 2.51% |
| 2026-02-06 | 13.87 | 14.27 | 13.79 | 13.92 | 13.76 | qfq | 15,718,474 | 220,604,581 | -0.43% |
| 2026-02-05 | 14.21 | 14.38 | 13.88 | 13.98 | 13.82 | qfq | 16,212,695 | 227,825,570 | -2.65% |
| 2026-02-04 | 14.41 | 14.45 | 14.14 | 14.36 | 14.20 | qfq | 16,487,920 | 235,173,237 | -1.24% |
| 2026-02-03 | 14.15 | 14.58 | 14.12 | 14.54 | 14.37 | qfq | 24,786,422 | 357,272,295 | 4.01% |
| 2026-02-02 | 14.15 | 14.45 | 13.95 | 13.98 | 13.82 | qfq | 15,431,740 | 219,053,857 | -2.03% |
| 2026-01-30 | 14.17 | 14.42 | 13.84 | 14.27 | 14.11 | qfq | 19,321,473 | 272,921,061 | 0.49% |
| 2026-01-29 | 14.74 | 14.75 | 14.18 | 14.20 | 14.04 | qfq | 26,012,417 | 375,092,217 | -4.25% |
| 2026-01-28 | 14.72 | 15.00 | 14.70 | 14.83 | 14.66 | qfq | 19,158,060 | 283,989,146 | 0.14% |
| 2026-01-27 | 14.78 | 14.86 | 14.16 | 14.81 | 14.64 | qfq | 22,885,723 | 333,619,722 | -0.07% |
| 2026-01-26 | 15.06 | 15.06 | 14.62 | 14.82 | 14.65 | qfq | 23,789,433 | 351,522,818 | -0.80% |
| 2026-01-23 | 15.09 | 15.09 | 14.85 | 14.94 | 14.77 | qfq | 34,828,597 | 519,858,896 | -1.97% |
| 2026-01-22 | 14.89 | 15.35 | 14.81 | 15.24 | 15.07 | qfq | 46,630,259 | 703,318,992 | 4.46% |
| 2026-01-21 | 14.16 | 14.67 | 14.10 | 14.59 | 14.42 | qfq | 28,417,866 | 411,323,997 | 1.74% |
| 2026-01-20 | 14.66 | 14.70 | 14.18 | 14.34 | 14.18 | qfq | 35,987,395 | 517,507,900 | -3.43% |
| 2026-01-19 | 14.36 | 14.97 | 14.26 | 14.85 | 14.68 | qfq | 43,411,116 | 639,415,994 | 3.48% |
| 2026-01-16 | 14.28 | 14.43 | 14.03 | 14.35 | 14.19 | qfq | 25,598,958 | 364,490,063 | 1.20% |
| 2026-01-15 | 13.98 | 14.19 | 13.87 | 14.18 | 14.02 | qfq | 18,889,538 | 264,894,438 | 0.71% |
| 2026-01-14 | 14.01 | 14.28 | 13.88 | 14.08 | 13.92 | qfq | 28,290,903 | 399,315,007 | 0.50% |
| 2026-01-13 | 14.52 | 14.52 | 13.93 | 14.01 | 13.85 | qfq | 33,757,930 | 477,126,484 | -3.58% |
| 2026-01-12 | 14.38 | 14.56 | 14.27 | 14.53 | 14.36 | qfq | 34,764,795 | 502,704,136 | 1.82% |
| 2026-01-09 | 14.18 | 14.40 | 14.07 | 14.27 | 14.11 | qfq | 27,891,800 | 397,303,171 | 1.13% |
| 2026-01-08 | 14.08 | 14.29 | 13.96 | 14.11 | 13.95 | qfq | 26,067,501 | 368,884,483 | -0.21% |
| 2026-01-07 | 13.87 | 14.26 | 13.87 | 14.14 | 13.98 | qfq | 32,022,151 | 452,002,905 | 1.80% |
| 2026-01-06 | 13.88 | 13.99 | 13.71 | 13.89 | 13.73 | qfq | 24,704,484 | 342,227,907 | 0.00% |
| 2026-01-05 | 13.75 | 13.92 | 13.64 | 13.89 | 13.73 | qfq | 21,058,307 | 290,083,282 | 2.43% |
| 2025-12-31 | 13.76 | 13.80 | 13.53 | 13.56 | 13.41 | qfq | 14,588,796 | 198,872,364 | -1.24% |
| 2025-12-30 | 13.85 | 13.97 | 13.68 | 13.73 | 13.57 | qfq | 18,582,199 | 256,072,507 | -1.36% |
| 2025-12-29 | 13.70 | 14.05 | 13.68 | 13.92 | 13.76 | qfq | 26,241,838 | 364,551,499 | 1.53% |
| 2025-12-26 | 13.91 | 13.94 | 13.61 | 13.71 | 13.55 | qfq | 22,888,275 | 314,201,902 | -1.86% |
| 2025-12-25 | 14.03 | 14.07 | 13.84 | 13.97 | 13.81 | qfq | 25,208,586 | 351,662,586 | -1.27% |
| 2025-12-24 | 13.70 | 14.22 | 13.62 | 14.15 | 13.99 | qfq | 29,341,340 | 410,280,833 | 3.21% |
| 2025-12-23 | 13.79 | 13.95 | 13.60 | 13.71 | 13.55 | qfq | 29,409,506 | 404,710,367 | -0.07% |
| 2025-12-22 | 13.11 | 13.80 | 13.11 | 13.72 | 13.56 | qfq | 39,949,910 | 541,196,230 | 5.30% |
| 2025-12-19 | 13.20 | 13.28 | 13.01 | 13.03 | 12.88 | qfq | 24,747,282 | 324,384,085 | -0.38% |
| 2025-12-18 | 13.25 | 13.36 | 13.08 | 13.08 | 12.93 | qfq | 23,245,998 | 307,031,740 | -2.39% |
| 2025-12-17 | 13.04 | 13.44 | 12.80 | 13.40 | 13.25 | qfq | 32,161,766 | 422,240,430 | 2.76% |
| 2025-12-16 | 13.38 | 13.47 | 12.94 | 13.04 | 12.89 | qfq | 35,200,887 | 462,568,793 | -2.32% |
| 2025-12-15 | 13.62 | 13.75 | 13.33 | 13.35 | 13.20 | qfq | 56,681,888 | 766,260,147 | -4.23% |
| 2025-12-12 | 14.30 | 14.54 | 13.94 | 13.94 | 13.78 | qfq | 57,875,302 | 811,208,459 | -10.01% |
| 2025-12-11 | 15.89 | 15.97 | 15.39 | 15.49 | 15.31 | qfq | 40,147,195 | 626,705,322 | -2.46% |
| 2025-12-10 | 15.96 | 16.35 | 15.58 | 15.88 | 15.70 | qfq | 72,066,300 | 1,142,633,708 | -0.50% |
| 2025-12-09 | 14.51 | 15.96 | 14.47 | 15.96 | 15.78 | qfq | 57,683,542 | 887,774,515 | 9.99% |
| 2025-12-08 | 14.63 | 14.75 | 14.19 | 14.51 | 14.34 | qfq | 47,990,359 | 696,081,196 | 0.83% |
| 2025-12-05 | 13.62 | 14.77 | 13.52 | 14.39 | 14.23 | qfq | 74,487,124 | 1,054,128,768 | 3.30% |
| 2025-12-04 | 12.86 | 14.16 | 12.67 | 13.93 | 13.77 | qfq | 70,359,189 | 954,771,670 | 8.24% |
| 2025-12-03 | 12.82 | 13.11 | 12.78 | 12.87 | 12.72 | qfq | 21,056,522 | 272,465,907 | 0.86% |
| 2025-12-02 | 12.75 | 12.94 | 12.71 | 12.76 | 12.61 | qfq | 15,072,112 | 193,249,362 | -1.09% |
| 2025-12-01 | 12.33 | 13.20 | 12.31 | 12.90 | 12.75 | qfq | 25,605,513 | 326,657,518 | 4.88% |
| 2025-11-28 | 12.37 | 12.38 | 12.20 | 12.30 | 12.16 | qfq | 9,719,025 | 119,258,442 | -0.73% |
| 2025-11-27 | 12.07 | 12.58 | 12.07 | 12.39 | 12.25 | qfq | 17,174,798 | 213,136,017 | 2.65% |
| 2025-11-26 | 12.08 | 12.23 | 11.99 | 12.07 | 11.93 | qfq | 9,454,282 | 114,477,520 | -0.17% |
| 2025-11-25 | 11.96 | 12.28 | 11.96 | 12.09 | 11.95 | qfq | 12,015,700 | 146,132,911 | 1.77% |
| 2025-11-24 | 11.78 | 11.96 | 11.74 | 11.88 | 11.74 | qfq | 8,582,887 | 101,637,074 | 1.89% |
| 2025-11-21 | 12.08 | 12.15 | 11.63 | 11.66 | 11.53 | qfq | 14,131,579 | 167,674,083 | -4.43% |
| 2025-11-20 | 12.29 | 12.42 | 12.17 | 12.20 | 12.06 | qfq | 8,651,500 | 106,241,274 | 0.16% |
| 2025-11-19 | 12.42 | 12.44 | 12.10 | 12.18 | 12.04 | qfq | 10,737,201 | 131,430,473 | -1.77% |
| 2025-11-18 | 12.44 | 12.46 | 12.30 | 12.40 | 12.26 | qfq | 7,840,884 | 97,144,565 | -0.24% |
| 2025-11-17 | 12.53 | 12.57 | 12.39 | 12.43 | 12.29 | qfq | 9,322,100 | 116,118,467 | -0.64% |
| 2025-11-14 | 12.68 | 12.71 | 12.51 | 12.51 | 12.37 | qfq | 11,097,665 | 139,877,341 | -2.11% |
| 2025-11-13 | 12.76 | 12.87 | 12.70 | 12.78 | 12.63 | qfq | 9,720,700 | 124,188,775 | 0.31% |
| 2025-11-12 | 12.87 | 12.89 | 12.63 | 12.74 | 12.59 | qfq | 12,222,287 | 155,646,445 | -0.86% |
| 2025-11-11 | 13.09 | 13.19 | 12.84 | 12.85 | 12.70 | qfq | 14,356,600 | 186,673,602 | -0.93% |
| 2025-11-10 | 13.09 | 13.20 | 12.82 | 12.97 | 12.82 | qfq | 14,467,368 | 187,388,274 | -0.99% |
| 2025-11-07 | 13.16 | 13.48 | 13.03 | 13.10 | 12.95 | qfq | 19,903,112 | 262,404,690 | -1.43% |
| 2025-11-06 | 12.95 | 13.33 | 12.82 | 13.29 | 13.14 | qfq | 18,517,083 | 242,041,945 | 3.18% |
| 2025-11-05 | 12.70 | 12.93 | 12.62 | 12.88 | 12.73 | qfq | 10,593,731 | 135,818,233 | 0.63% |
| 2025-11-04 | 12.99 | 13.02 | 12.69 | 12.80 | 12.65 | qfq | 13,789,523 | 176,926,798 | -1.39% |
| 2025-11-03 | 12.98 | 12.98 | 12.62 | 12.98 | 12.83 | qfq | 16,476,861 | 211,017,099 | -0.08% |
| 2025-10-31 | 13.20 | 13.30 | 12.96 | 12.99 | 12.84 | qfq | 19,701,221 | 257,644,985 | -1.44% |
| 2025-10-30 | 13.52 | 13.53 | 13.15 | 13.18 | 13.03 | qfq | 18,085,663 | 240,064,145 | -3.16% |
| 2025-10-29 | 13.66 | 13.80 | 13.34 | 13.61 | 13.45 | qfq | 25,981,344 | 351,795,674 | -2.30% |
| 2025-10-28 | 13.70 | 14.02 | 13.63 | 13.93 | 13.77 | qfq | 20,642,700 | 286,342,188 | 0.65% |
| 2025-10-27 | 13.63 | 13.90 | 13.48 | 13.84 | 13.68 | qfq | 24,852,136 | 340,728,442 | 2.82% |
| 2025-10-24 | 12.90 | 13.48 | 12.80 | 13.46 | 13.31 | qfq | 27,557,912 | 365,013,896 | 5.57% |
| 2025-10-23 | 12.66 | 12.78 | 12.43 | 12.75 | 12.60 | qfq | 11,098,400 | 139,558,408 | 0.31% |
| 2025-10-22 | 12.71 | 12.85 | 12.62 | 12.71 | 12.56 | qfq | 11,934,593 | 151,728,255 | -0.94% |
| 2025-10-21 | 12.47 | 12.93 | 12.38 | 12.83 | 12.68 | qfq | 18,887,301 | 240,370,474 | 3.55% |
| 2025-10-20 | 12.27 | 12.54 | 12.25 | 12.39 | 12.25 | qfq | 17,397,315 | 215,446,777 | 2.91% |
| 2025-10-17 | 12.67 | 12.72 | 12.02 | 12.04 | 11.90 | qfq | 25,427,915 | 312,216,316 | -5.35% |
| 2025-10-16 | 12.98 | 12.98 | 12.64 | 12.72 | 12.57 | qfq | 14,747,901 | 188,652,529 | -2.08% |
| 2025-10-15 | 12.79 | 13.03 | 12.58 | 12.99 | 12.84 | qfq | 17,232,789 | 220,954,905 | 1.96% |
| 2025-10-14 | 13.34 | 13.48 | 12.70 | 12.74 | 12.59 | qfq | 26,904,201 | 350,801,569 | -3.34% |
| 2025-10-13 | 12.92 | 13.22 | 12.68 | 13.18 | 13.03 | qfq | 34,403,502 | 447,155,488 | -3.87% |
| 2025-10-10 | 14.08 | 14.08 | 13.52 | 13.71 | 13.55 | qfq | 27,813,628 | 383,081,164 | -2.83% |
| 2025-10-09 | 14.10 | 14.66 | 14.09 | 14.11 | 13.95 | qfq | 29,494,891 | 421,802,824 | 1.66% |
| 2025-09-30 | 13.99 | 14.33 | 13.83 | 13.88 | 13.72 | qfq | 21,023,300 | 294,956,844 | 0.29% |
| 2025-09-29 | 13.75 | 13.95 | 13.58 | 13.84 | 13.68 | qfq | 14,743,201 | 203,459,920 | 1.39% |
| 2025-09-26 | 14.27 | 14.32 | 13.64 | 13.65 | 13.49 | qfq | 28,343,800 | 392,525,757 | -4.68% |
| 2025-09-25 | 14.40 | 14.56 | 14.20 | 14.32 | 14.16 | qfq | 24,094,155 | 347,090,937 | -1.10% |
| 2025-09-24 | 13.80 | 14.54 | 13.50 | 14.48 | 14.31 | qfq | 35,023,329 | 495,512,439 | 3.72% |
| 2025-09-23 | 14.31 | 14.38 | 13.57 | 13.96 | 13.80 | qfq | 31,286,907 | 435,822,566 | -1.41% |
| 2025-09-22 | 14.26 | 14.32 | 14.03 | 14.16 | 14.00 | qfq | 22,249,406 | 315,277,000 | 0.07% |
| 2025-09-19 | 14.42 | 14.61 | 13.97 | 14.15 | 13.99 | qfq | 37,367,398 | 533,893,728 | -2.01% |
| 2025-09-18 | 13.66 | 14.92 | 13.65 | 14.44 | 14.28 | qfq | 67,563,480 | 972,265,110 | 5.09% |
| 2025-09-17 | 13.71 | 13.99 | 13.68 | 13.74 | 13.58 | qfq | 21,713,394 | 299,685,807 | 0.37% |
| 2025-09-16 | 13.58 | 13.75 | 13.45 | 13.69 | 13.53 | qfq | 18,622,397 | 253,834,463 | 0.51% |
| 2025-09-15 | 13.80 | 13.82 | 13.49 | 13.62 | 13.46 | qfq | 19,890,384 | 270,562,875 | -1.02% |
| 2025-09-12 | 13.99 | 14.02 | 13.70 | 13.76 | 13.60 | qfq | 30,610,126 | 424,128,596 | -1.57% |
| 2025-09-11 | 13.20 | 14.07 | 13.17 | 13.98 | 13.82 | qfq | 52,900,224 | 728,063,038 | 5.91% |
| 2025-09-10 | 12.91 | 13.40 | 12.91 | 13.20 | 13.05 | qfq | 26,008,415 | 343,390,993 | 2.48% |
| 2025-09-09 | 13.16 | 13.19 | 12.79 | 12.88 | 12.73 | qfq | 17,566,456 | 227,706,851 | -2.65% |
| 2025-09-08 | 13.29 | 13.38 | 12.98 | 13.23 | 13.08 | qfq | 20,827,454 | 274,305,541 | -0.75% |
| 2025-09-05 | 12.82 | 13.34 | 12.62 | 13.33 | 13.18 | qfq | 28,626,510 | 373,482,014 | 4.96% |
| 2025-09-04 | 13.00 | 13.46 | 12.49 | 12.70 | 12.56 | qfq | 31,528,581 | 410,901,265 | -1.70% |
| 2025-09-03 | 13.24 | 13.30 | 12.84 | 12.92 | 12.77 | qfq | 24,656,126 | 322,504,363 | -2.42% |
| 2025-09-02 | 14.10 | 14.18 | 13.10 | 13.24 | 13.09 | qfq | 42,151,160 | 567,197,383 | -5.70% |
| 2025-09-01 | 14.37 | 14.53 | 13.90 | 14.04 | 13.88 | qfq | 37,478,900 | 527,531,281 | -2.90% |
| 2025-08-29 | 14.57 | 14.60 | 14.23 | 14.46 | 14.29 | qfq | 49,774,171 | 716,048,801 | -0.55% |
| 2025-08-28 | 13.81 | 14.54 | 13.70 | 14.54 | 14.37 | qfq | 52,871,873 | 746,207,248 | 5.06% |
| 2025-08-27 | 14.09 | 14.46 | 13.80 | 13.84 | 13.68 | qfq | 43,706,315 | 622,103,553 | -3.01% |
| 2025-08-26 | 13.95 | 14.55 | 13.80 | 14.27 | 14.11 | qfq | 47,921,454 | 681,934,802 | 2.22% |
| 2025-08-25 | 13.92 | 14.06 | 13.70 | 13.96 | 13.80 | qfq | 34,613,617 | 479,267,900 | 0.87% |
| 2025-08-22 | 13.64 | 13.99 | 13.64 | 13.84 | 13.68 | qfq | 28,421,804 | 393,754,148 | 1.10% |
| 2025-08-21 | 14.09 | 14.10 | 13.60 | 13.69 | 13.53 | qfq | 37,460,020 | 515,914,648 | -2.77% |
| 2025-08-20 | 13.73 | 14.23 | 13.59 | 14.08 | 13.92 | qfq | 43,105,092 | 602,585,917 | 1.81% |
| 2025-08-19 | 13.92 | 14.00 | 13.66 | 13.83 | 13.67 | qfq | 38,653,865 | 535,306,566 | -0.07% |
| 2025-08-18 | 13.82 | 13.96 | 13.57 | 13.84 | 13.68 | qfq | 38,531,132 | 532,643,073 | 1.76% |
| 2025-08-15 | 13.32 | 13.87 | 13.27 | 13.60 | 13.44 | qfq | 44,777,818 | 610,512,683 | 2.64% |
| 2025-08-14 | 14.00 | 14.04 | 13.24 | 13.25 | 13.10 | qfq | 59,346,873 | 799,774,191 | -6.03% |
| 2025-08-13 | 13.83 | 14.27 | 13.70 | 14.10 | 13.94 | qfq | 68,324,942 | 957,869,606 | 2.03% |
| 2025-08-12 | 14.56 | 14.56 | 13.63 | 13.82 | 13.66 | qfq | 81,523,893 | 1,129,259,634 | -3.22% |
| 2025-08-11 | 13.02 | 14.28 | 12.92 | 14.28 | 14.12 | qfq | 73,640,559 | 997,219,515 | 10.02% |
| 2025-08-08 | 12.61 | 13.43 | 12.49 | 12.98 | 12.83 | qfq | 44,418,586 | 576,383,692 | 2.53% |
| 2025-08-07 | 12.75 | 13.30 | 12.40 | 12.66 | 12.52 | qfq | 28,881,906 | 367,398,560 | -0.63% |
| 2025-08-06 | 12.69 | 13.15 | 12.53 | 12.74 | 12.59 | qfq | 30,411,109 | 391,443,824 | 0.24% |
| 2025-08-05 | 12.76 | 12.85 | 12.59 | 12.71 | 12.56 | qfq | 20,514,000 | 260,313,129 | 0.08% |
| 2025-08-04 | 12.58 | 12.76 | 12.42 | 12.70 | 12.56 | qfq | 23,780,002 | 299,635,042 | 0.08% |
| 2025-08-01 | 12.88 | 13.13 | 12.60 | 12.69 | 12.55 | qfq | 26,981,349 | 345,877,347 | -2.31% |
| 2025-07-31 | 12.91 | 13.42 | 12.91 | 12.99 | 12.84 | qfq | 44,757,408 | 589,910,952 | 0.62% |
| 2025-07-30 | 13.03 | 13.10 | 12.73 | 12.91 | 12.76 | qfq | 25,428,642 | 327,720,457 | -0.69% |
| 2025-07-29 | 12.76 | 13.00 | 12.70 | 13.00 | 12.85 | qfq | 34,750,322 | 447,129,194 | 1.25% |
| 2025-07-28 | 12.30 | 12.99 | 12.29 | 12.84 | 12.69 | qfq | 51,352,501 | 652,742,602 | 5.16% |
| 2025-07-25 | 12.20 | 12.30 | 12.15 | 12.21 | 12.07 | qfq | 15,530,204 | 189,872,750 | 0.16% |
| 2025-07-24 | 12.22 | 12.44 | 12.17 | 12.19 | 12.05 | qfq | 20,880,504 | 255,855,830 | 0.08% |
| 2025-07-23 | 12.35 | 12.45 | 12.14 | 12.18 | 12.04 | qfq | 22,175,127 | 271,183,823 | -2.09% |
| 2025-07-22 | 12.55 | 12.68 | 12.36 | 12.44 | 12.30 | qfq | 22,780,830 | 283,976,559 | -1.58% |
| 2025-07-21 | 12.36 | 12.74 | 12.27 | 12.64 | 12.50 | qfq | 29,066,200 | 362,984,718 | 2.18% |
| 2025-07-18 | 12.63 | 12.70 | 12.29 | 12.37 | 12.23 | qfq | 30,443,207 | 378,981,919 | -2.44% |
| 2025-07-17 | 12.22 | 12.90 | 12.12 | 12.68 | 12.54 | qfq | 50,876,114 | 642,062,775 | 4.71% |
| 2025-07-16 | 12.39 | 12.44 | 12.07 | 12.11 | 11.97 | qfq | 33,416,374 | 407,254,627 | -2.42% |
| 2025-07-15 | 12.74 | 12.83 | 12.31 | 12.41 | 12.27 | qfq | 45,466,449 | 568,778,710 | -3.50% |
| 2025-07-14 | 12.37 | 13.12 | 12.37 | 12.86 | 12.71 | qfq | 56,901,253 | 727,790,203 | 4.30% |
| 2025-07-11 | 12.62 | 12.67 | 12.26 | 12.33 | 12.19 | qfq | 44,342,598 | 547,968,344 | -2.76% |
| 2025-07-10 | 12.89 | 13.02 | 12.53 | 12.68 | 12.54 | qfq | 49,469,406 | 628,609,003 | -2.08% |
| 2025-07-09 | 13.18 | 13.46 | 12.91 | 12.95 | 12.80 | qfq | 95,935,866 | 1,258,994,498 | -0.99% |
| 2025-07-08 | 11.88 | 13.08 | 11.76 | 13.08 | 12.93 | qfq | 85,566,359 | 1,086,487,301 | 10.01% |
| 2025-07-07 | 12.00 | 12.10 | 11.70 | 11.89 | 11.75 | qfq | 23,904,758 | 283,695,974 | -1.57% |
| 2025-07-04 | 12.26 | 12.44 | 12.05 | 12.08 | 11.94 | qfq | 40,244,017 | 489,936,218 | -1.71% |
| 2025-07-03 | 11.50 | 12.35 | 11.50 | 12.29 | 12.15 | qfq | 46,388,651 | 556,041,785 | 6.96% |
| 2025-07-02 | 11.86 | 11.96 | 11.42 | 11.49 | 11.36 | qfq | 27,883,378 | 322,763,868 | -4.01% |
| 2025-07-01 | 11.75 | 12.24 | 11.68 | 11.97 | 11.83 | qfq | 34,794,803 | 414,191,993 | 1.01% |
| 2025-06-30 | 11.38 | 11.85 | 11.36 | 11.85 | 11.71 | qfq | 28,720,857 | 335,119,888 | 4.68% |
| 2025-06-27 | 11.11 | 11.50 | 11.05 | 11.32 | 11.19 | qfq | 18,553,925 | 209,173,232 | 1.52% |
| 2025-06-26 | 11.10 | 11.34 | 11.08 | 11.15 | 11.02 | qfq | 15,942,582 | 178,441,387 | 0.18% |
| 2025-06-25 | 11.12 | 11.18 | 11.04 | 11.13 | 11.00 | qfq | 14,954,746 | 166,161,283 | 0.27% |
| 2025-06-24 | 11.04 | 11.15 | 11.00 | 11.10 | 10.97 | qfq | 16,740,573 | 185,227,803 | 1.19% |
| 2025-06-23 | 10.78 | 11.00 | 10.75 | 10.97 | 10.84 | qfq | 15,713,001 | 171,022,040 | 0.73% |
| 2025-06-20 | 10.94 | 11.08 | 10.79 | 10.89 | 10.77 | qfq | 16,390,587 | 178,663,526 | -0.55% |
| 2025-06-19 | 11.06 | 11.30 | 10.90 | 10.95 | 10.82 | qfq | 27,647,600 | 306,315,218 | -0.90% |
| 2025-06-18 | 10.68 | 11.12 | 10.65 | 11.05 | 10.92 | qfq | 25,980,570 | 284,176,706 | 2.89% |
| 2025-06-17 | 10.67 | 10.76 | 10.60 | 10.74 | 10.62 | qfq | 9,369,818 | 99,979,023 | 0.94% |
| 2025-06-16 | 10.45 | 10.75 | 10.45 | 10.64 | 10.52 | qfq | 10,269,093 | 109,045,780 | 2.01% |
| 2025-06-13 | 10.62 | 10.69 | 10.40 | 10.43 | 10.31 | qfq | 11,933,960 | 125,527,416 | -2.07% |
| 2025-06-12 | 10.59 | 10.80 | 10.55 | 10.65 | 10.53 | qfq | 9,952,400 | 106,409,964 | 0.47% |
| 2025-06-11 | 10.47 | 10.78 | 10.46 | 10.60 | 10.48 | qfq | 11,257,300 | 119,808,718 | 0.86% |
| 2025-06-10 | 10.55 | 10.61 | 10.34 | 10.51 | 10.39 | qfq | 10,202,841 | 107,092,279 | -0.28% |
| 2025-06-09 | 10.53 | 10.62 | 10.50 | 10.54 | 10.42 | qfq | 7,778,162 | 82,071,125 | 0.29% |
| 2025-06-06 | 10.50 | 10.63 | 10.42 | 10.51 | 10.39 | qfq | 8,931,085 | 93,929,473 | -0.19% |
| 2025-06-05 | 10.33 | 10.56 | 10.23 | 10.53 | 10.41 | qfq | 12,527,651 | 130,859,214 | 1.94% |
| 2025-06-04 | 10.25 | 10.36 | 10.21 | 10.33 | 10.21 | qfq | 7,519,401 | 77,567,255 | 1.18% |
| 2025-06-03 | 10.25 | 10.29 | 10.18 | 10.21 | 10.09 | qfq | 7,527,120 | 76,996,394 | -0.49% |
| 2025-05-30 | 10.42 | 10.46 | 10.23 | 10.26 | 10.14 | qfq | 9,264,200 | 95,481,489 | -1.91% |
| 2025-05-29 | 10.35 | 10.51 | 10.35 | 10.46 | 10.34 | qfq | 11,517,389 | 120,408,696 | 0.87% |
| 2025-05-28 | 10.44 | 10.54 | 10.31 | 10.37 | 10.25 | qfq | 15,863,801 | 165,135,971 | 0.00% |
| 2025-05-27 | 10.28 | 10.44 | 10.10 | 10.37 | 10.25 | qfq | 21,398,052 | 220,159,110 | 2.17% |
| 2025-05-26 | 9.93 | 10.18 | 9.93 | 10.15 | 10.03 | qfq | 9,842,900 | 99,559,398 | 2.32% |
| 2025-05-23 | 10.09 | 10.18 | 9.90 | 9.92 | 9.81 | qfq | 8,340,801 | 83,762,516 | -1.68% |
| 2025-05-22 | 10.14 | 10.24 | 10.08 | 10.09 | 9.97 | qfq | 7,723,995 | 78,473,961 | -0.69% |
| 2025-05-21 | 10.23 | 10.23 | 10.06 | 10.16 | 10.04 | qfq | 7,157,400 | 72,542,681 | -0.78% |
| 2025-05-20 | 10.16 | 10.25 | 10.08 | 10.24 | 10.12 | qfq | 7,673,300 | 78,111,792 | 0.79% |
| 2025-05-19 | 10.13 | 10.18 | 10.03 | 10.16 | 10.04 | qfq | 6,783,542 | 68,644,545 | 0.30% |
| 2025-05-16 | 10.05 | 10.24 | 10.05 | 10.13 | 10.01 | qfq | 8,235,824 | 83,653,449 | 1.00% |
| 2025-05-15 | 10.12 | 10.18 | 10.02 | 10.03 | 9.92 | qfq | 7,402,843 | 74,670,056 | -1.28% |
| 2025-05-14 | 10.12 | 10.20 | 10.04 | 10.16 | 10.04 | qfq | 8,861,347 | 89,769,298 | 0.40% |
| 2025-05-13 | 10.30 | 10.31 | 10.11 | 10.12 | 10.00 | qfq | 9,160,800 | 93,498,132 | -0.30% |
| 2025-05-12 | 10.16 | 10.25 | 10.11 | 10.15 | 10.03 | qfq | 8,541,904 | 86,834,006 | 0.89% |
| 2025-05-09 | 10.16 | 10.17 | 10.02 | 10.06 | 9.95 | qfq | 8,851,400 | 89,307,774 | -0.89% |
| 2025-05-08 | 9.99 | 10.19 | 9.93 | 10.15 | 10.03 | qfq | 10,391,375 | 105,156,899 | 1.60% |
| 2025-05-07 | 10.13 | 10.18 | 9.92 | 9.99 | 9.88 | qfq | 12,634,933 | 126,872,301 | -0.60% |
| 2025-05-06 | 9.93 | 10.07 | 9.92 | 10.05 | 9.94 | qfq | 11,447,302 | 114,684,848 | 2.03% |
| 2025-04-30 | 9.76 | 9.91 | 9.73 | 9.85 | 9.74 | qfq | 11,336,505 | 111,476,234 | 1.03% |
| 2025-04-29 | 9.65 | 9.79 | 9.60 | 9.75 | 9.64 | qfq | 8,967,793 | 87,301,336 | 0.62% |
| 2025-04-28 | 9.76 | 9.83 | 9.62 | 9.69 | 9.58 | qfq | 11,573,597 | 112,375,047 | -0.62% |
| 2025-04-25 | 9.65 | 9.86 | 9.61 | 9.75 | 9.64 | qfq | 13,296,900 | 129,787,808 | 1.14% |
| 2025-04-24 | 9.76 | 9.78 | 9.55 | 9.64 | 9.53 | qfq | 13,380,245 | 129,173,425 | -1.23% |
| 2025-04-23 | 9.65 | 9.82 | 9.65 | 9.76 | 9.65 | qfq | 16,551,892 | 161,078,503 | 2.09% |
| 2025-04-22 | 9.51 | 9.61 | 9.48 | 9.56 | 9.45 | qfq | 14,000,500 | 133,607,158 | -1.65% |
| 2025-04-21 | 9.59 | 9.72 | 9.53 | 9.72 | 9.41 | qfq | 16,960,493 | 163,190,301 | 1.57% |
| 2025-04-18 | 9.44 | 9.58 | 9.32 | 9.57 | 9.27 | qfq | 14,568,754 | 137,909,929 | 1.48% |
| 2025-04-17 | 9.21 | 9.60 | 9.20 | 9.43 | 9.13 | qfq | 20,083,601 | 190,187,152 | 1.62% |
| 2025-04-16 | 9.43 | 9.51 | 9.13 | 9.28 | 8.99 | qfq | 18,183,206 | 169,490,541 | -2.32% |
| 2025-04-15 | 9.81 | 9.89 | 9.39 | 9.50 | 9.20 | qfq | 37,587,474 | 359,209,027 | -3.06% |
| 2025-04-14 | 9.80 | 9.80 | 9.80 | 9.80 | 9.49 | qfq | 11,236,425 | 110,116,965 | 9.99% |
| 2025-04-11 | 8.67 | 9.03 | 8.65 | 8.91 | 8.63 | qfq | 14,563,125 | 129,500,897 | 1.95% |
| 2025-04-10 | 8.84 | 9.02 | 8.74 | 8.74 | 8.46 | qfq | 23,043,197 | 204,795,460 | 1.86% |
| 2025-04-09 | 8.25 | 8.67 | 7.80 | 8.58 | 8.31 | qfq | 24,333,344 | 202,428,167 | 0.94% |
| 2025-04-08 | 9.11 | 9.22 | 8.33 | 8.50 | 8.23 | qfq | 33,544,393 | 289,117,335 | -8.21% |
| 2025-04-07 | 9.57 | 9.58 | 9.26 | 9.26 | 8.97 | qfq | 8,459,100 | 78,872,562 | -10.01% |
| 2025-04-03 | 10.58 | 10.72 | 10.20 | 10.29 | 9.96 | qfq | 17,546,433 | 182,906,408 | -3.83% |
| 2025-04-02 | 10.71 | 10.87 | 10.65 | 10.70 | 10.36 | qfq | 9,965,751 | 107,048,912 | 0.28% |
| 2025-04-01 | 10.58 | 10.76 | 10.58 | 10.67 | 10.33 | qfq | 10,844,100 | 115,779,260 | 1.23% |
| 2025-03-31 | 10.69 | 10.69 | 10.37 | 10.54 | 10.21 | qfq | 14,471,402 | 151,997,916 | -1.77% |
| 2025-03-28 | 10.86 | 11.04 | 10.71 | 10.73 | 10.39 | qfq | 12,286,816 | 133,232,787 | -1.29% |
| 2025-03-27 | 10.79 | 10.99 | 10.55 | 10.87 | 10.52 | qfq | 14,874,979 | 160,561,512 | 0.46% |
| 2025-03-26 | 10.84 | 10.99 | 10.82 | 10.82 | 10.48 | qfq | 9,670,404 | 105,276,392 | -0.09% |
| 2025-03-25 | 10.94 | 11.07 | 10.74 | 10.83 | 10.49 | qfq | 13,066,200 | 142,335,295 | -1.10% |
| 2025-03-24 | 11.06 | 11.15 | 10.63 | 10.95 | 10.60 | qfq | 19,176,061 | 209,208,640 | -0.45% |
| 2025-03-21 | 11.19 | 11.28 | 10.94 | 11.00 | 10.65 | qfq | 18,225,078 | 202,012,469 | -2.05% |
| 2025-03-20 | 11.40 | 11.49 | 11.20 | 11.23 | 10.87 | qfq | 24,894,368 | 281,131,218 | -2.35% |
| 2025-03-19 | 11.70 | 11.70 | 11.42 | 11.50 | 11.13 | qfq | 24,754,385 | 285,736,726 | -2.46% |
| 2025-03-18 | 11.39 | 11.84 | 11.38 | 11.79 | 11.42 | qfq | 29,314,872 | 341,271,304 | 3.69% |
| 2025-03-17 | 11.46 | 11.46 | 11.23 | 11.37 | 11.01 | qfq | 17,687,234 | 200,327,261 | -0.35% |
| 2025-03-14 | 11.01 | 11.47 | 10.94 | 11.41 | 11.05 | qfq | 25,935,427 | 292,275,729 | 3.45% |
| 2025-03-13 | 11.12 | 11.20 | 10.79 | 11.03 | 10.68 | qfq | 18,069,300 | 198,252,790 | -1.08% |
| 2025-03-12 | 10.99 | 11.29 | 10.91 | 11.15 | 10.80 | qfq | 21,924,944 | 243,900,511 | 1.64% |
| 2025-03-11 | 10.65 | 11.05 | 10.65 | 10.97 | 10.62 | qfq | 17,378,110 | 189,542,138 | 1.29% |
| 2025-03-10 | 10.79 | 10.90 | 10.65 | 10.83 | 10.49 | qfq | 12,187,800 | 131,039,078 | 0.46% |
| 2025-03-07 | 10.69 | 11.10 | 10.63 | 10.78 | 10.44 | qfq | 18,962,126 | 206,519,923 | 0.56% |
| 2025-03-06 | 10.50 | 10.82 | 10.49 | 10.72 | 10.38 | qfq | 14,077,981 | 150,638,714 | 2.10% |
| 2025-03-05 | 10.42 | 10.55 | 10.34 | 10.50 | 10.17 | qfq | 9,986,840 | 104,299,860 | 0.38% |
| 2025-03-04 | 10.23 | 10.50 | 10.20 | 10.46 | 10.13 | qfq | 9,355,241 | 97,222,435 | 1.65% |
| 2025-03-03 | 10.28 | 10.48 | 10.14 | 10.29 | 9.96 | qfq | 11,961,600 | 123,899,542 | 0.68% |
| 2025-02-28 | 10.73 | 10.76 | 10.17 | 10.22 | 9.90 | qfq | 15,755,213 | 164,164,616 | -5.28% |
| 2025-02-27 | 11.00 | 11.03 | 10.60 | 10.79 | 10.45 | qfq | 16,448,010 | 177,178,769 | -1.73% |
| 2025-02-26 | 10.90 | 11.04 | 10.89 | 10.98 | 10.63 | qfq | 13,552,761 | 148,612,425 | 0.18% |
| 2025-02-25 | 10.85 | 11.08 | 10.79 | 10.96 | 10.61 | qfq | 14,030,251 | 153,517,499 | -0.45% |
| 2025-02-24 | 11.20 | 11.20 | 10.89 | 11.01 | 10.66 | qfq | 20,141,597 | 221,521,038 | -1.43% |
| 2025-02-21 | 11.13 | 11.29 | 11.00 | 11.17 | 10.82 | qfq | 24,746,134 | 276,122,845 | 0.18% |
| 2025-02-20 | 10.81 | 11.17 | 10.75 | 11.15 | 10.80 | qfq | 24,651,582 | 271,462,255 | 3.15% |
| 2025-02-19 | 10.61 | 10.84 | 10.59 | 10.81 | 10.47 | qfq | 11,982,001 | 128,991,325 | 1.50% |
| 2025-02-18 | 10.95 | 11.07 | 10.58 | 10.65 | 10.31 | qfq | 13,636,400 | 147,683,246 | -2.92% |
| 2025-02-17 | 10.79 | 11.07 | 10.79 | 10.97 | 10.62 | qfq | 16,033,881 | 175,558,294 | 1.76% |
| 2025-02-14 | 10.73 | 10.93 | 10.62 | 10.78 | 10.44 | qfq | 13,877,000 | 149,828,901 | 0.09% |
| 2025-02-13 | 11.02 | 11.06 | 10.73 | 10.77 | 10.43 | qfq | 15,093,000 | 163,492,909 | -2.27% |
| 2025-02-12 | 11.00 | 11.04 | 10.89 | 11.02 | 10.67 | qfq | 16,791,467 | 184,298,674 | 0.18% |
| 2025-02-11 | 11.02 | 11.15 | 10.95 | 11.00 | 10.65 | qfq | 18,391,255 | 203,327,875 | -0.45% |
| 2025-02-10 | 10.90 | 11.30 | 10.87 | 11.05 | 10.70 | qfq | 21,595,351 | 237,832,463 | 1.47% |
| 2025-02-07 | 10.75 | 11.05 | 10.70 | 10.89 | 10.54 | qfq | 28,009,400 | 304,156,936 | 1.40% |
| 2025-02-06 | 10.23 | 10.77 | 10.23 | 10.74 | 10.40 | qfq | 21,489,357 | 227,278,188 | 4.37% |
| 2025-02-05 | 10.42 | 10.46 | 10.20 | 10.29 | 9.96 | qfq | 13,428,775 | 138,673,227 | 0.19% |
| 2025-01-27 | 10.47 | 10.57 | 10.27 | 10.27 | 9.94 | qfq | 15,433,167 | 160,654,460 | -2.00% |
| 2025-01-24 | 10.42 | 10.55 | 10.40 | 10.48 | 10.15 | qfq | 17,139,304 | 179,545,602 | 0.10% |
| 2025-01-23 | 10.73 | 10.81 | 10.46 | 10.47 | 10.14 | qfq | 23,337,210 | 248,071,512 | -1.87% |
| 2025-01-22 | 10.64 | 10.83 | 10.55 | 10.67 | 10.33 | qfq | 18,645,100 | 198,966,917 | -0.47% |
| 2025-01-21 | 10.67 | 10.82 | 10.56 | 10.72 | 10.38 | qfq | 23,246,800 | 248,205,656 | 0.47% |
| 2025-01-20 | 10.46 | 10.80 | 10.38 | 10.67 | 10.33 | qfq | 30,503,230 | 322,999,902 | 1.91% |
| 2025-01-17 | 10.00 | 10.59 | 9.93 | 10.47 | 10.14 | qfq | 32,158,203 | 333,235,729 | 4.39% |
| 2025-01-16 | 10.19 | 10.21 | 9.90 | 10.03 | 9.71 | qfq | 18,420,101 | 184,926,588 | 0.20% |
| 2025-01-15 | 9.92 | 10.23 | 9.90 | 10.01 | 9.69 | qfq | 19,397,829 | 195,216,493 | 0.10% |
| 2025-01-14 | 9.49 | 10.00 | 9.36 | 10.00 | 9.68 | qfq | 18,546,700 | 181,485,115 | 6.50% |
| 2025-01-13 | 9.37 | 9.55 | 9.14 | 9.39 | 9.09 | qfq | 14,924,540 | 139,534,206 | -1.68% |
| 2025-01-10 | 10.00 | 10.09 | 9.55 | 9.55 | 9.25 | qfq | 20,972,400 | 205,326,834 | -4.40% |
| 2025-01-09 | 9.46 | 10.38 | 9.46 | 9.99 | 9.67 | qfq | 36,902,241 | 371,219,789 | 4.83% |
| 2025-01-08 | 9.65 | 9.66 | 9.15 | 9.53 | 9.23 | qfq | 22,511,254 | 212,491,690 | -2.26% |
| 2025-01-07 | 9.24 | 9.75 | 9.24 | 9.75 | 9.44 | qfq | 23,872,959 | 229,048,942 | 4.73% |
| 2025-01-06 | 9.25 | 9.56 | 8.96 | 9.31 | 9.01 | qfq | 18,432,932 | 171,743,075 | 0.22% |
| 2025-01-03 | 9.91 | 9.97 | 9.24 | 9.29 | 8.99 | qfq | 26,802,493 | 257,329,405 | -5.97% |
| 2025-01-02 | 10.39 | 10.48 | 9.74 | 9.88 | 9.57 | qfq | 30,952,486 | 311,506,566 | -4.26% |
| 2024-12-31 | 11.05 | 11.07 | 10.29 | 10.32 | 9.99 | qfq | 38,362,669 | 406,331,737 | -6.61% |
| 2024-12-30 | 10.76 | 11.17 | 10.60 | 11.05 | 10.70 | qfq | 38,769,300 | 425,861,499 | 1.38% |
| 2024-12-27 | 10.80 | 11.28 | 10.80 | 10.90 | 10.55 | qfq | 39,449,573 | 434,074,234 | 0.74% |
| 2024-12-26 | 10.60 | 11.05 | 10.51 | 10.82 | 10.48 | qfq | 42,241,322 | 458,549,039 | 2.08% |
| 2024-12-25 | 10.95 | 10.99 | 10.44 | 10.60 | 10.26 | qfq | 43,559,694 | 463,948,249 | -4.93% |
| 2024-12-24 | 10.85 | 11.46 | 10.54 | 11.15 | 10.80 | qfq | 67,703,770 | 748,957,811 | 1.55% |
| 2024-12-23 | 11.32 | 11.60 | 10.72 | 10.98 | 10.63 | qfq | 75,123,607 | 830,653,997 | -5.02% |
| 2024-12-20 | 10.62 | 11.56 | 10.38 | 11.56 | 11.19 | qfq | 82,176,498 | 912,317,108 | 9.99% |
| 2024-12-19 | 10.19 | 10.51 | 9.99 | 10.51 | 10.18 | qfq | 46,219,029 | 475,604,087 | 0.10% |
| 2024-12-18 | 10.00 | 10.54 | 9.69 | 10.50 | 10.17 | qfq | 62,896,470 | 643,765,046 | 4.06% |
| 2024-12-17 | 9.77 | 10.64 | 9.59 | 10.09 | 9.77 | qfq | 46,420,148 | 472,480,054 | 3.38% |
| 2024-12-16 | 9.80 | 9.88 | 9.67 | 9.76 | 9.45 | qfq | 8,417,100 | 82,476,756 | 0.00% |
| 2024-12-13 | 9.91 | 9.95 | 9.75 | 9.76 | 9.45 | qfq | 9,472,500 | 93,063,957 | -1.81% |
| 2024-12-12 | 9.94 | 10.01 | 9.80 | 9.94 | 9.62 | qfq | 9,471,401 | 93,998,770 | 0.20% |
| 2024-12-11 | 9.76 | 9.97 | 9.75 | 9.92 | 9.60 | qfq | 10,674,918 | 105,510,498 | 1.74% |
| 2024-12-10 | 9.95 | 10.00 | 9.74 | 9.75 | 9.44 | qfq | 11,752,793 | 115,908,262 | -0.10% |
| 2024-12-09 | 9.74 | 9.87 | 9.67 | 9.76 | 9.45 | qfq | 9,732,601 | 95,043,774 | 0.51% |
| 2024-12-06 | 9.63 | 9.74 | 9.53 | 9.71 | 9.40 | qfq | 8,742,001 | 84,520,264 | 1.04% |
| 2024-12-05 | 9.49 | 9.70 | 9.44 | 9.61 | 9.30 | qfq | 7,732,001 | 74,367,362 | 1.16% |
| 2024-12-04 | 9.71 | 9.75 | 9.46 | 9.50 | 9.20 | qfq | 8,131,700 | 77,967,255 | -2.16% |
| 2024-12-03 | 9.66 | 9.76 | 9.59 | 9.71 | 9.40 | qfq | 7,972,602 | 77,212,473 | 0.31% |
| 2024-12-02 | 9.58 | 9.72 | 9.54 | 9.68 | 9.37 | qfq | 8,356,601 | 80,611,108 | 1.26% |
| 2024-11-29 | 9.36 | 9.60 | 9.27 | 9.56 | 9.26 | qfq | 7,874,084 | 74,633,718 | 1.81% |
| 2024-11-28 | 9.44 | 9.51 | 9.36 | 9.39 | 9.09 | qfq | 7,034,200 | 66,363,526 | -0.63% |
| 2024-11-27 | 9.29 | 9.45 | 9.02 | 9.45 | 9.15 | qfq | 8,994,779 | 82,996,095 | 1.18% |
| 2024-11-26 | 9.38 | 9.47 | 9.30 | 9.34 | 9.04 | qfq | 5,907,800 | 55,409,278 | -0.43% |
| 2024-11-25 | 9.35 | 9.45 | 9.20 | 9.38 | 9.08 | qfq | 7,342,701 | 68,318,697 | 0.54% |
| 2024-11-22 | 9.63 | 9.77 | 9.31 | 9.33 | 9.03 | qfq | 9,593,101 | 91,778,233 | -3.72% |
| 2024-11-21 | 9.70 | 9.78 | 9.55 | 9.69 | 9.38 | qfq | 8,035,802 | 77,828,188 | -0.62% |
| 2024-11-20 | 9.65 | 9.77 | 9.64 | 9.75 | 9.44 | qfq | 9,123,502 | 88,556,692 | 0.41% |
| 2024-11-19 | 9.44 | 9.71 | 9.39 | 9.71 | 9.40 | qfq | 9,258,408 | 88,555,108 | 3.30% |
| 2024-11-18 | 9.67 | 9.69 | 9.30 | 9.40 | 9.10 | qfq | 10,993,550 | 104,250,079 | -1.78% |
| 2024-11-15 | 9.65 | 9.90 | 9.57 | 9.57 | 9.27 | qfq | 11,884,586 | 115,782,347 | -0.93% |
| 2024-11-14 | 9.93 | 9.96 | 9.60 | 9.66 | 9.35 | qfq | 9,852,300 | 96,099,855 | -2.62% |
| 2024-11-13 | 9.90 | 10.02 | 9.71 | 9.92 | 9.60 | qfq | 12,600,201 | 124,177,938 | -0.60% |
| 2024-11-12 | 10.19 | 10.19 | 9.87 | 9.98 | 9.66 | qfq | 18,015,215 | 180,656,090 | -1.67% |
| 2024-11-11 | 9.84 | 10.16 | 9.82 | 10.15 | 9.83 | qfq | 18,471,616 | 185,385,499 | 2.53% |
| 2024-11-08 | 9.95 | 10.13 | 9.85 | 9.90 | 9.59 | qfq | 18,048,730 | 180,103,416 | 0.41% |
| 2024-11-07 | 9.70 | 9.86 | 9.66 | 9.86 | 9.55 | qfq | 12,780,760 | 124,961,829 | 0.82% |
| 2024-11-06 | 9.92 | 9.95 | 9.71 | 9.78 | 9.47 | qfq | 15,186,256 | 149,268,779 | -1.41% |
| 2024-11-05 | 9.88 | 9.97 | 9.73 | 9.92 | 9.60 | qfq | 19,629,386 | 193,345,923 | 0.61% |
| 2024-11-04 | 9.50 | 9.88 | 9.30 | 9.86 | 9.55 | qfq | 16,790,047 | 163,543,649 | 4.34% |
| 2024-11-01 | 10.02 | 10.02 | 9.44 | 9.45 | 9.15 | qfq | 22,284,560 | 215,233,376 | -5.69% |
| 2024-10-31 | 9.48 | 10.03 | 9.41 | 10.02 | 9.70 | qfq | 28,697,349 | 282,331,704 | 5.58% |
| 2024-10-30 | 9.40 | 9.60 | 9.34 | 9.49 | 9.19 | qfq | 17,010,415 | 161,473,440 | 2.15% |
| 2024-10-29 | 9.51 | 9.51 | 9.27 | 9.29 | 8.99 | qfq | 11,775,542 | 110,339,266 | -1.80% |
| 2024-10-28 | 9.28 | 9.46 | 9.23 | 9.46 | 9.16 | qfq | 12,431,059 | 116,405,890 | 1.94% |
| 2024-10-25 | 9.16 | 9.30 | 9.16 | 9.28 | 8.99 | qfq | 10,906,644 | 100,826,189 | 1.20% |
| 2024-10-24 | 9.08 | 9.19 | 8.97 | 9.17 | 8.88 | qfq | 10,060,428 | 91,596,416 | 0.55% |
| 2024-10-23 | 9.14 | 9.22 | 9.04 | 9.12 | 8.83 | qfq | 11,708,783 | 107,189,308 | -0.22% |
| 2024-10-22 | 9.08 | 9.22 | 9.02 | 9.14 | 8.85 | qfq | 12,194,657 | 111,181,807 | 0.33% |
| 2024-10-21 | 9.00 | 9.25 | 8.98 | 9.11 | 8.82 | qfq | 17,933,822 | 163,372,190 | 1.90% |
| 2024-10-18 | 8.65 | 9.08 | 8.65 | 8.94 | 8.66 | qfq | 16,331,684 | 145,379,426 | 2.88% |
| 2024-10-17 | 8.74 | 8.87 | 8.66 | 8.69 | 8.41 | qfq | 9,674,801 | 84,970,885 | 0.58% |
| 2024-10-16 | 8.53 | 8.79 | 8.53 | 8.64 | 8.37 | qfq | 8,312,811 | 71,925,898 | -1.03% |
| 2024-10-15 | 8.90 | 9.01 | 8.70 | 8.73 | 8.45 | qfq | 9,331,505 | 82,739,247 | -1.91% |
| 2024-10-14 | 8.68 | 8.93 | 8.56 | 8.90 | 8.62 | qfq | 11,587,100 | 101,531,174 | 3.01% |
| 2024-10-11 | 9.13 | 9.13 | 8.55 | 8.64 | 8.37 | qfq | 12,931,629 | 113,577,564 | -5.47% |
| 2024-10-10 | 9.30 | 9.37 | 9.00 | 9.14 | 8.85 | qfq | 15,744,767 | 144,989,075 | 0.11% |
| 2024-10-09 | 9.60 | 9.74 | 9.10 | 9.13 | 8.84 | qfq | 24,713,399 | 233,059,423 | -7.31% |
| 2024-10-08 | 9.89 | 9.93 | 9.26 | 9.85 | 9.54 | qfq | 39,877,233 | 387,638,358 | 9.08% |
| 2024-09-30 | 8.49 | 9.05 | 8.40 | 9.03 | 8.74 | qfq | 28,870,216 | 252,734,763 | 8.80% |
| 2024-09-27 | 8.14 | 8.39 | 8.10 | 8.30 | 8.04 | qfq | 15,461,903 | 127,288,080 | 3.11% |
| 2024-09-26 | 7.85 | 8.05 | 7.82 | 8.05 | 7.79 | qfq | 9,496,300 | 75,477,358 | 2.29% |
| 2024-09-25 | 7.89 | 8.01 | 7.81 | 7.87 | 7.62 | qfq | 10,918,276 | 86,592,583 | 1.16% |
| 2024-09-24 | 7.59 | 7.79 | 7.53 | 7.78 | 7.53 | qfq | 8,712,600 | 66,984,073 | 2.64% |
| 2024-09-23 | 7.43 | 7.61 | 7.41 | 7.58 | 7.34 | qfq | 6,437,501 | 48,682,707 | 1.88% |
| 2024-09-20 | 7.42 | 7.48 | 7.36 | 7.44 | 7.20 | qfq | 5,442,300 | 40,452,325 | 0.13% |
| 2024-09-19 | 7.30 | 7.45 | 7.17 | 7.43 | 7.19 | qfq | 6,545,167 | 48,140,069 | 2.06% |
| 2024-09-18 | 7.41 | 7.51 | 7.14 | 7.28 | 7.05 | qfq | 7,018,600 | 51,087,290 | -1.36% |
| 2024-09-13 | 7.49 | 7.55 | 7.38 | 7.38 | 7.15 | qfq | 5,330,346 | 39,683,618 | -1.73% |
| 2024-09-12 | 7.59 | 7.64 | 7.50 | 7.51 | 7.27 | qfq | 3,870,200 | 29,327,984 | -0.79% |
| 2024-09-11 | 7.68 | 7.69 | 7.54 | 7.57 | 7.33 | qfq | 5,202,584 | 39,558,483 | -1.82% |
| 2024-09-10 | 7.67 | 7.73 | 7.50 | 7.71 | 7.47 | qfq | 7,021,500 | 53,393,751 | 0.65% |
| 2024-09-09 | 7.75 | 7.80 | 7.61 | 7.66 | 7.42 | qfq | 5,329,800 | 41,017,819 | -1.79% |
| 2024-09-06 | 7.98 | 7.98 | 7.76 | 7.80 | 7.55 | qfq | 4,642,500 | 36,422,837 | -1.89% |
| 2024-09-05 | 7.91 | 7.99 | 7.89 | 7.95 | 7.70 | qfq | 4,023,401 | 31,923,119 | 0.38% |
| 2024-09-04 | 7.89 | 7.99 | 7.83 | 7.92 | 7.67 | qfq | 5,592,201 | 44,294,512 | -0.63% |
| 2024-09-03 | 7.79 | 8.00 | 7.79 | 7.97 | 7.72 | qfq | 6,844,784 | 54,322,220 | 1.66% |
| 2024-09-02 | 7.83 | 7.99 | 7.83 | 7.84 | 7.59 | qfq | 9,735,600 | 77,185,254 | -0.25% |
| 2024-08-30 | 7.70 | 7.96 | 7.62 | 7.86 | 7.61 | qfq | 10,965,551 | 86,439,063 | 2.48% |
| 2024-08-29 | 7.43 | 7.72 | 7.38 | 7.67 | 7.43 | qfq | 6,624,301 | 50,352,941 | 3.23% |
| 2024-08-28 | 7.39 | 7.48 | 7.35 | 7.43 | 7.19 | qfq | 3,551,499 | 26,379,210 | 0.13% |
| 2024-08-27 | 7.66 | 7.67 | 7.39 | 7.42 | 7.18 | qfq | 6,035,400 | 45,322,476 | -3.26% |
| 2024-08-26 | 7.62 | 7.68 | 7.48 | 7.67 | 7.43 | qfq | 5,782,303 | 43,993,146 | 2.13% |
| 2024-08-23 | 7.40 | 7.54 | 7.36 | 7.51 | 7.27 | qfq | 4,609,801 | 34,340,489 | 1.08% |
| 2024-08-22 | 7.64 | 7.68 | 7.43 | 7.43 | 7.19 | qfq | 6,464,238 | 48,478,628 | -2.49% |
| 2024-08-21 | 7.60 | 7.75 | 7.57 | 7.62 | 7.38 | qfq | 5,095,706 | 39,072,662 | -0.26% |
| 2024-08-20 | 7.83 | 7.87 | 7.61 | 7.64 | 7.40 | qfq | 6,662,684 | 51,433,056 | -2.43% |
| 2024-08-19 | 7.82 | 7.92 | 7.75 | 7.83 | 7.58 | qfq | 6,031,585 | 47,359,446 | -0.13% |
| 2024-08-16 | 7.75 | 7.89 | 7.74 | 7.84 | 7.59 | qfq | 7,119,205 | 55,788,691 | 1.29% |
| 2024-08-15 | 7.62 | 7.78 | 7.60 | 7.74 | 7.49 | qfq | 5,085,368 | 39,294,103 | 1.18% |
| 2024-08-14 | 7.67 | 7.70 | 7.62 | 7.65 | 7.41 | qfq | 3,049,346 | 23,371,190 | -0.26% |
| 2024-08-13 | 7.55 | 7.67 | 7.53 | 7.67 | 7.43 | qfq | 4,143,100 | 31,568,195 | 1.46% |
| 2024-08-12 | 7.61 | 7.67 | 7.53 | 7.56 | 7.32 | qfq | 4,008,256 | 30,462,416 | -0.79% |
| 2024-08-09 | 7.65 | 7.73 | 7.62 | 7.62 | 7.38 | qfq | 5,196,900 | 39,870,141 | 0.13% |
| 2024-08-08 | 7.61 | 7.68 | 7.49 | 7.61 | 7.37 | qfq | 5,818,653 | 44,143,512 | -0.13% |
| 2024-08-07 | 7.60 | 7.71 | 7.60 | 7.62 | 7.38 | qfq | 5,195,553 | 39,777,322 | 0.13% |
| 2024-08-06 | 7.59 | 7.69 | 7.52 | 7.61 | 7.37 | qfq | 7,194,117 | 54,593,529 | 1.60% |
| 2024-08-05 | 7.76 | 7.82 | 7.48 | 7.49 | 7.25 | qfq | 14,674,577 | 112,159,724 | -4.95% |
| 2024-08-02 | 7.99 | 8.03 | 7.86 | 7.88 | 7.63 | qfq | 10,070,176 | 80,045,453 | -2.72% |
| 2024-08-01 | 8.08 | 8.17 | 8.06 | 8.10 | 7.84 | qfq | 8,720,300 | 70,722,242 | 0.12% |
| 2024-07-31 | 7.82 | 8.12 | 7.77 | 8.09 | 7.83 | qfq | 12,018,499 | 96,148,897 | 3.06% |
| 2024-07-30 | 7.80 | 7.90 | 7.71 | 7.85 | 7.60 | qfq | 6,557,545 | 51,200,114 | 0.00% |
| 2024-07-29 | 7.86 | 7.96 | 7.79 | 7.85 | 7.60 | qfq | 7,902,330 | 62,159,677 | -0.13% |
| 2024-07-26 | 7.67 | 7.93 | 7.67 | 7.86 | 7.61 | qfq | 8,380,021 | 65,528,071 | 1.95% |
| 2024-07-25 | 7.80 | 7.82 | 7.61 | 7.71 | 7.47 | qfq | 11,346,321 | 87,471,977 | -2.03% |
| 2024-07-24 | 7.96 | 8.09 | 7.84 | 7.87 | 7.62 | qfq | 11,789,000 | 93,799,946 | -1.87% |
| 2024-07-23 | 8.29 | 8.29 | 8.00 | 8.02 | 7.77 | qfq | 11,346,400 | 92,193,473 | -3.26% |
| 2024-07-22 | 8.24 | 8.41 | 8.15 | 8.29 | 8.03 | qfq | 10,921,700 | 90,179,136 | 0.48% |
| 2024-07-19 | 8.37 | 8.46 | 8.20 | 8.25 | 7.99 | qfq | 14,036,317 | 116,935,565 | -0.48% |
| 2024-07-18 | 8.38 | 8.48 | 8.04 | 8.29 | 8.03 | qfq | 18,971,600 | 155,993,843 | -2.70% |
| 2024-07-17 | 8.80 | 8.80 | 8.51 | 8.52 | 8.25 | qfq | 18,621,100 | 160,919,715 | -3.84% |
| 2024-07-16 | 8.42 | 8.90 | 8.42 | 8.86 | 8.58 | qfq | 26,161,331 | 228,567,317 | 3.87% |
| 2024-07-15 | 8.59 | 8.64 | 8.38 | 8.53 | 8.26 | qfq | 12,969,730 | 110,260,802 | -1.27% |
| 2024-07-12 | 8.65 | 8.69 | 8.46 | 8.64 | 8.37 | qfq | 16,572,301 | 142,141,765 | -1.48% |
| 2024-07-11 | 8.67 | 8.89 | 8.55 | 8.77 | 8.49 | qfq | 27,310,000 | 238,089,888 | 2.81% |
| 2024-07-10 | 8.34 | 8.63 | 8.29 | 8.53 | 8.26 | qfq | 23,093,769 | 196,175,489 | 1.79% |
| 2024-07-09 | 7.85 | 8.39 | 7.80 | 8.38 | 8.11 | qfq | 23,879,913 | 195,500,468 | 6.62% |
| 2024-07-08 | 8.01 | 8.13 | 7.80 | 7.86 | 7.61 | qfq | 12,036,941 | 95,492,112 | -2.72% |
| 2024-07-05 | 8.15 | 8.16 | 7.89 | 8.08 | 7.82 | qfq | 14,972,000 | 119,969,215 | -1.46% |
| 2024-07-04 | 8.24 | 8.47 | 8.14 | 8.20 | 7.94 | qfq | 21,461,400 | 178,046,259 | -0.61% |
| 2024-07-03 | 8.26 | 8.39 | 8.14 | 8.25 | 7.99 | qfq | 13,936,401 | 114,895,179 | -0.96% |
| 2024-07-02 | 8.36 | 8.42 | 8.24 | 8.33 | 8.07 | qfq | 15,105,900 | 125,674,556 | -1.07% |
| 2024-07-01 | 8.45 | 8.45 | 8.22 | 8.42 | 8.15 | qfq | 20,189,072 | 168,230,606 | -1.06% |
| 2024-06-28 | 8.16 | 8.59 | 8.08 | 8.51 | 8.24 | qfq | 26,367,813 | 223,148,491 | 3.78% |
| 2024-06-27 | 8.27 | 8.48 | 8.15 | 8.20 | 7.94 | qfq | 18,185,961 | 151,234,742 | -2.03% |
| 2024-06-26 | 7.91 | 8.38 | 7.82 | 8.37 | 8.10 | qfq | 19,359,542 | 157,596,131 | 5.15% |
| 2024-06-25 | 8.16 | 8.22 | 7.89 | 7.96 | 7.71 | qfq | 16,562,725 | 132,860,569 | -2.57% |
| 2024-06-24 | 8.20 | 8.51 | 8.12 | 8.17 | 7.91 | qfq | 18,987,073 | 157,648,310 | -2.04% |
| 2024-06-21 | 8.14 | 8.45 | 8.00 | 8.34 | 8.08 | qfq | 17,227,643 | 142,544,448 | 1.71% |
| 2024-06-20 | 8.34 | 8.42 | 8.18 | 8.20 | 7.94 | qfq | 15,630,873 | 129,579,731 | -2.15% |
| 2024-06-19 | 8.57 | 8.58 | 8.32 | 8.38 | 8.11 | qfq | 19,470,894 | 163,658,809 | -1.99% |
| 2024-06-18 | 8.62 | 8.69 | 8.45 | 8.55 | 8.28 | qfq | 27,146,356 | 232,058,556 | -0.81% |
| 2024-06-17 | 8.33 | 8.93 | 8.25 | 8.62 | 8.35 | qfq | 41,865,852 | 361,130,891 | 3.23% |
| 2024-06-14 | 8.19 | 8.41 | 7.99 | 8.35 | 8.08 | qfq | 23,824,982 | 195,743,758 | 2.08% |
| 2024-06-13 | 8.06 | 8.50 | 8.06 | 8.18 | 7.92 | qfq | 33,994,025 | 281,530,788 | 1.61% |
| 2024-06-12 | 8.20 | 8.29 | 7.98 | 8.05 | 7.79 | qfq | 26,945,591 | 218,805,595 | 2.29% |
| 2024-06-11 | 7.54 | 7.87 | 7.35 | 7.87 | 7.62 | qfq | 17,148,901 | 131,325,394 | 4.38% |
| 2024-06-07 | 7.47 | 7.72 | 7.39 | 7.54 | 7.30 | qfq | 15,806,090 | 119,367,514 | 1.62% |
| 2024-06-06 | 7.74 | 8.20 | 7.35 | 7.42 | 7.18 | qfq | 25,886,631 | 199,171,348 | -3.26% |
| 2024-06-05 | 7.82 | 7.96 | 7.65 | 7.67 | 7.43 | qfq | 19,494,301 | 151,755,838 | -2.66% |
| 2024-06-04 | 8.33 | 8.38 | 7.76 | 7.88 | 7.63 | qfq | 31,098,491 | 247,848,285 | -5.97% |
| 2024-06-03 | 8.30 | 8.75 | 8.26 | 8.38 | 8.11 | qfq | 41,624,767 | 351,879,745 | 4.62% |
| 2024-05-31 | 7.77 | 8.15 | 7.74 | 8.01 | 7.76 | qfq | 9,571,184 | 76,464,250 | 3.49% |
| 2024-05-30 | 7.65 | 7.80 | 7.58 | 7.74 | 7.49 | qfq | 4,344,900 | 33,564,040 | -0.51% |
| 2024-05-29 | 7.73 | 7.86 | 7.73 | 7.78 | 7.44 | qfq | 3,712,835 | 28,963,009 | 0.00% |
| 2024-05-28 | 7.85 | 7.94 | 7.78 | 7.78 | 7.44 | qfq | 4,747,101 | 37,295,663 | -1.39% |
| 2024-05-27 | 7.96 | 7.96 | 7.65 | 7.89 | 7.54 | qfq | 7,087,100 | 55,039,446 | -0.13% |
| 2024-05-24 | 8.02 | 8.07 | 7.88 | 7.90 | 7.55 | qfq | 4,945,400 | 39,411,333 | -1.50% |
| 2024-05-23 | 8.15 | 8.16 | 8.00 | 8.02 | 7.67 | qfq | 4,872,402 | 39,255,322 | -1.47% |
| 2024-05-22 | 8.07 | 8.15 | 8.05 | 8.14 | 7.78 | qfq | 5,510,700 | 44,749,500 | 0.49% |
| 2024-05-21 | 8.13 | 8.18 | 8.07 | 8.10 | 7.74 | qfq | 6,004,110 | 48,797,281 | -0.37% |
| 2024-05-20 | 8.12 | 8.15 | 8.03 | 8.13 | 7.77 | qfq | 6,175,446 | 50,090,376 | 0.49% |
| 2024-05-17 | 7.90 | 8.10 | 7.85 | 8.09 | 7.73 | qfq | 6,712,449 | 53,736,987 | 2.53% |
| 2024-05-16 | 7.89 | 7.96 | 7.86 | 7.89 | 7.54 | qfq | 6,697,801 | 52,997,285 | 1.15% |
| 2024-05-15 | 7.86 | 7.93 | 7.79 | 7.80 | 7.46 | qfq | 5,188,300 | 40,744,017 | -1.02% |
| 2024-05-14 | 7.86 | 8.08 | 7.85 | 7.88 | 7.53 | qfq | 5,845,599 | 46,316,378 | 0.00% |
| 2024-05-13 | 8.03 | 8.04 | 7.82 | 7.88 | 7.53 | qfq | 8,473,997 | 66,918,968 | -2.35% |
| 2024-05-10 | 8.14 | 8.21 | 8.04 | 8.07 | 7.71 | qfq | 5,172,600 | 41,834,563 | -1.22% |
| 2024-05-09 | 8.09 | 8.20 | 8.05 | 8.17 | 7.81 | qfq | 4,974,810 | 40,625,974 | 0.86% |
| 2024-05-08 | 8.20 | 8.23 | 8.09 | 8.10 | 7.74 | qfq | 5,030,920 | 40,995,230 | -0.98% |
| 2024-05-07 | 8.18 | 8.24 | 8.10 | 8.18 | 7.82 | qfq | 4,577,321 | 37,404,122 | 0.25% |
| 2024-05-06 | 8.23 | 8.29 | 8.14 | 8.16 | 7.80 | qfq | 5,959,597 | 48,866,877 | 0.74% |
| 2024-04-30 | 8.06 | 8.15 | 7.99 | 8.10 | 7.74 | qfq | 7,663,328 | 61,822,687 | 0.75% |
| 2024-04-29 | 7.88 | 8.05 | 7.86 | 8.04 | 7.68 | qfq | 9,315,289 | 74,473,570 | 2.03% |
| 2024-04-26 | 7.72 | 7.89 | 7.68 | 7.88 | 7.53 | qfq | 6,059,201 | 47,442,828 | 1.94% |
| 2024-04-25 | 7.67 | 7.82 | 7.65 | 7.73 | 7.39 | qfq | 4,675,408 | 36,235,746 | -0.13% |
| 2024-04-24 | 7.46 | 7.74 | 7.46 | 7.74 | 7.40 | qfq | 7,023,993 | 53,573,423 | 3.75% |
| 2024-04-23 | 7.44 | 7.59 | 7.43 | 7.46 | 7.13 | qfq | 6,419,800 | 48,172,184 | 0.13% |
| 2024-04-22 | 7.46 | 7.56 | 7.20 | 7.45 | 7.12 | qfq | 13,917,695 | 103,411,236 | -4.49% |
| 2024-04-19 | 7.78 | 7.85 | 7.68 | 7.80 | 7.46 | qfq | 6,357,563 | 49,288,389 | 0.00% |
| 2024-04-18 | 7.84 | 7.95 | 7.71 | 7.80 | 7.46 | qfq | 6,851,936 | 53,600,253 | -0.76% |
| 2024-04-17 | 7.46 | 7.87 | 7.46 | 7.86 | 7.51 | qfq | 10,179,167 | 78,217,316 | 7.23% |
| 2024-04-16 | 7.70 | 7.73 | 7.30 | 7.33 | 7.01 | qfq | 11,871,098 | 88,696,072 | -5.78% |
| 2024-04-15 | 8.00 | 8.12 | 7.66 | 7.78 | 7.44 | qfq | 10,321,946 | 80,839,134 | -3.59% |
| 2024-04-12 | 8.04 | 8.22 | 8.04 | 8.07 | 7.71 | qfq | 6,970,927 | 56,621,857 | 0.88% |
| 2024-04-11 | 7.95 | 8.17 | 7.89 | 8.00 | 7.65 | qfq | 5,769,601 | 46,545,636 | -0.25% |
| 2024-04-10 | 8.26 | 8.28 | 7.90 | 8.02 | 7.67 | qfq | 7,407,193 | 59,535,401 | -2.79% |
| 2024-04-09 | 8.16 | 8.26 | 8.14 | 8.25 | 7.89 | qfq | 4,865,664 | 39,963,467 | 1.10% |
| 2024-04-08 | 8.55 | 8.55 | 8.13 | 8.16 | 7.80 | qfq | 7,156,764 | 59,166,646 | -3.43% |
| 2024-04-03 | 8.56 | 8.57 | 8.35 | 8.45 | 8.08 | qfq | 6,673,100 | 56,277,704 | -1.29% |
| 2024-04-02 | 8.65 | 8.66 | 8.48 | 8.56 | 8.18 | qfq | 6,408,960 | 54,823,967 | -1.04% |
| 2024-04-01 | 8.50 | 8.67 | 8.43 | 8.65 | 8.27 | qfq | 8,414,578 | 72,309,902 | 1.88% |
| 2024-03-29 | 8.36 | 8.53 | 8.18 | 8.49 | 8.11 | qfq | 8,520,742 | 71,078,151 | 1.68% |
| 2024-03-28 | 8.14 | 8.44 | 8.08 | 8.35 | 7.98 | qfq | 8,780,200 | 72,826,676 | 3.60% |
| 2024-03-27 | 8.38 | 8.46 | 8.05 | 8.06 | 7.70 | qfq | 8,180,227 | 67,131,573 | -4.05% |
| 2024-03-26 | 8.37 | 8.58 | 8.25 | 8.40 | 8.03 | qfq | 8,745,200 | 73,473,120 | 0.72% |
| 2024-03-25 | 8.59 | 8.68 | 8.33 | 8.34 | 7.97 | qfq | 10,222,411 | 87,176,623 | -2.80% |
| 2024-03-22 | 8.59 | 8.70 | 8.46 | 8.58 | 8.20 | qfq | 9,445,236 | 81,085,567 | -0.69% |
| 2024-03-21 | 8.65 | 8.68 | 8.51 | 8.64 | 8.26 | qfq | 7,845,439 | 67,543,909 | 0.00% |
| 2024-03-20 | 8.47 | 8.68 | 8.43 | 8.64 | 8.26 | qfq | 8,679,845 | 74,564,602 | 1.89% |
| 2024-03-19 | 8.47 | 8.53 | 8.38 | 8.48 | 8.11 | qfq | 7,279,179 | 61,534,188 | 0.12% |
| 2024-03-18 | 8.21 | 8.47 | 8.21 | 8.47 | 8.10 | qfq | 9,866,573 | 82,513,278 | 3.55% |
| 2024-03-15 | 8.06 | 8.20 | 7.99 | 8.18 | 7.82 | qfq | 5,956,786 | 48,220,155 | 1.36% |
| 2024-03-14 | 8.13 | 8.17 | 7.99 | 8.07 | 7.71 | qfq | 8,201,847 | 66,304,275 | -0.86% |
| 2024-03-13 | 8.16 | 8.26 | 8.09 | 8.14 | 7.78 | qfq | 8,480,002 | 69,238,866 | 0.00% |
| 2024-03-12 | 8.08 | 8.16 | 7.98 | 8.14 | 7.78 | qfq | 8,252,944 | 66,811,181 | 0.62% |
| 2024-03-11 | 8.04 | 8.11 | 7.97 | 8.09 | 7.73 | qfq | 8,705,050 | 69,965,140 | -0.25% |
| 2024-03-08 | 8.10 | 8.16 | 7.88 | 8.11 | 7.75 | qfq | 11,007,377 | 88,464,566 | 2.92% |
| 2024-03-07 | 7.95 | 8.06 | 7.87 | 7.88 | 7.53 | qfq | 8,402,366 | 67,007,173 | -0.38% |
| 2024-03-06 | 7.85 | 8.01 | 7.78 | 7.91 | 7.56 | qfq | 9,010,702 | 71,201,399 | 1.41% |
| 2024-03-05 | 7.94 | 7.96 | 7.78 | 7.80 | 7.46 | qfq | 7,572,821 | 59,546,612 | -1.89% |
| 2024-03-04 | 7.94 | 7.99 | 7.80 | 7.95 | 7.60 | qfq | 9,597,640 | 75,947,174 | 0.13% |
| 2024-03-01 | 7.85 | 8.01 | 7.80 | 7.94 | 7.59 | qfq | 11,774,703 | 93,022,303 | 1.79% |
| 2024-02-29 | 7.40 | 7.80 | 7.39 | 7.80 | 7.46 | qfq | 10,346,302 | 79,233,321 | 4.56% |
| 2024-02-28 | 8.11 | 8.17 | 7.41 | 7.46 | 7.13 | qfq | 16,210,677 | 126,360,255 | -7.33% |
| 2024-02-27 | 7.68 | 8.05 | 7.63 | 8.05 | 7.69 | qfq | 7,765,425 | 61,187,094 | 4.14% |
| 2024-02-26 | 7.67 | 7.87 | 7.58 | 7.73 | 7.39 | qfq | 10,038,823 | 77,593,950 | 0.91% |
| 2024-02-23 | 7.38 | 7.66 | 7.38 | 7.66 | 7.32 | qfq | 9,163,264 | 69,031,919 | 3.93% |
| 2024-02-22 | 7.23 | 7.39 | 7.20 | 7.37 | 7.04 | qfq | 7,171,901 | 52,499,950 | 2.08% |
| 2024-02-21 | 7.05 | 7.44 | 7.02 | 7.22 | 6.90 | qfq | 10,299,811 | 74,992,060 | 1.69% |
| 2024-02-20 | 7.16 | 7.16 | 7.01 | 7.10 | 6.79 | qfq | 8,037,384 | 56,924,300 | -1.11% |
| 2024-02-19 | 7.05 | 7.20 | 6.91 | 7.18 | 6.86 | qfq | 16,551,720 | 117,197,905 | 4.66% |
| 2024-02-08 | 6.30 | 6.86 | 6.27 | 6.86 | 6.56 | qfq | 15,998,996 | 105,130,643 | 9.94% |
| 2024-02-07 | 6.25 | 6.43 | 6.13 | 6.24 | 5.96 | qfq | 15,808,588 | 99,502,451 | -0.48% |
| 2024-02-06 | 5.90 | 6.42 | 5.69 | 6.27 | 5.99 | qfq | 17,643,264 | 106,351,161 | 3.29% |
| 2024-02-05 | 6.67 | 6.76 | 6.07 | 6.07 | 5.80 | qfq | 18,105,363 | 112,228,208 | -9.94% |
| 2024-02-02 | 7.23 | 7.31 | 6.50 | 6.74 | 6.44 | qfq | 14,043,615 | 96,920,050 | -6.26% |
| 2024-02-01 | 7.30 | 7.37 | 7.06 | 7.19 | 6.87 | qfq | 8,996,808 | 64,923,191 | -2.18% |
| 2024-01-31 | 7.75 | 7.80 | 7.29 | 7.35 | 7.03 | qfq | 9,895,000 | 74,184,204 | -5.16% |
| 2024-01-30 | 7.95 | 8.04 | 7.72 | 7.75 | 7.41 | qfq | 5,731,985 | 45,144,995 | -3.25% |
| 2024-01-29 | 8.28 | 8.32 | 7.97 | 8.01 | 7.66 | qfq | 6,312,208 | 51,063,444 | -3.14% |
| 2024-01-26 | 8.29 | 8.38 | 8.18 | 8.27 | 7.90 | qfq | 5,643,200 | 46,755,875 | -0.24% |
| 2024-01-25 | 7.90 | 8.30 | 7.85 | 8.29 | 7.92 | qfq | 7,694,609 | 62,407,264 | 4.94% |
| 2024-01-24 | 7.82 | 7.95 | 7.55 | 7.90 | 7.55 | qfq | 8,293,876 | 64,418,581 | 1.54% |
| 2024-01-23 | 7.80 | 7.83 | 7.54 | 7.78 | 7.44 | qfq | 8,669,201 | 66,946,046 | -0.51% |
| 2024-01-22 | 8.35 | 8.38 | 7.77 | 7.82 | 7.47 | qfq | 8,415,076 | 68,005,087 | -6.35% |
| 2024-01-19 | 8.50 | 8.55 | 8.33 | 8.35 | 7.98 | qfq | 5,602,780 | 47,156,795 | -1.76% |
| 2024-01-18 | 8.64 | 8.64 | 8.27 | 8.50 | 8.12 | qfq | 9,092,210 | 76,631,834 | -1.28% |
| 2024-01-17 | 8.83 | 8.85 | 8.60 | 8.61 | 8.23 | qfq | 4,538,699 | 39,604,485 | -2.60% |
| 2024-01-16 | 8.97 | 8.99 | 8.73 | 8.84 | 8.45 | qfq | 5,433,207 | 47,950,963 | -1.12% |
| 2024-01-15 | 8.91 | 9.03 | 8.79 | 8.94 | 8.54 | qfq | 5,292,574 | 47,145,053 | -0.56% |
| 2024-01-12 | 9.07 | 9.14 | 8.95 | 8.99 | 8.59 | qfq | 5,182,425 | 46,863,754 | -1.21% |
| 2024-01-11 | 8.92 | 9.14 | 8.90 | 9.10 | 8.70 | qfq | 4,712,785 | 42,571,190 | 1.68% |
| 2024-01-10 | 9.11 | 9.11 | 8.87 | 8.95 | 8.55 | qfq | 5,305,436 | 47,597,887 | -2.08% |
| 2024-01-09 | 9.12 | 9.23 | 9.05 | 9.14 | 8.74 | qfq | 5,278,900 | 48,293,424 | 0.77% |
| 2024-01-08 | 9.34 | 9.34 | 9.06 | 9.07 | 8.67 | qfq | 5,151,700 | 47,317,960 | -3.10% |
| 2024-01-05 | 9.53 | 9.58 | 9.30 | 9.36 | 8.95 | qfq | 4,293,166 | 40,474,236 | -1.68% |
| 2024-01-04 | 9.50 | 9.62 | 9.43 | 9.52 | 9.10 | qfq | 4,338,507 | 41,265,442 | -0.52% |
| 2024-01-03 | 9.62 | 9.63 | 9.47 | 9.57 | 9.15 | qfq | 4,595,699 | 43,882,644 | -0.83% |
| 2024-01-02 | 9.56 | 9.70 | 9.52 | 9.65 | 9.22 | qfq | 6,133,101 | 59,070,016 | 0.84% |
| 2023-12-29 | 9.35 | 9.58 | 9.26 | 9.57 | 9.15 | qfq | 6,460,001 | 61,417,065 | 3.13% |
| 2023-12-28 | 9.17 | 9.34 | 9.10 | 9.28 | 8.87 | qfq | 3,974,509 | 36,770,838 | 1.31% |
| 2023-12-27 | 8.95 | 9.18 | 8.91 | 9.16 | 8.76 | qfq | 4,107,000 | 37,244,439 | 2.69% |
| 2023-12-26 | 9.17 | 9.17 | 8.86 | 8.92 | 8.53 | qfq | 5,018,078 | 44,915,588 | -2.73% |
| 2023-12-25 | 9.20 | 9.24 | 9.06 | 9.17 | 8.76 | qfq | 3,463,800 | 31,705,965 | -0.43% |
| 2023-12-22 | 9.34 | 9.38 | 9.16 | 9.21 | 8.80 | qfq | 2,875,800 | 26,673,709 | -1.60% |
| 2023-12-21 | 9.27 | 9.37 | 9.09 | 9.36 | 8.95 | qfq | 4,209,400 | 38,847,104 | 0.65% |
| 2023-12-20 | 9.40 | 9.50 | 9.29 | 9.30 | 8.89 | qfq | 5,089,701 | 47,872,641 | -0.32% |
| 2023-12-19 | 9.27 | 9.36 | 9.19 | 9.33 | 8.92 | qfq | 4,053,200 | 37,601,688 | 0.86% |
| 2023-12-18 | 9.39 | 9.44 | 9.20 | 9.25 | 8.84 | qfq | 4,902,627 | 45,536,571 | -1.80% |
| 2023-12-15 | 9.50 | 9.54 | 9.39 | 9.42 | 9.00 | qfq | 3,935,400 | 37,193,429 | -0.84% |
| 2023-12-14 | 9.54 | 9.61 | 9.47 | 9.50 | 9.08 | qfq | 3,537,699 | 33,738,155 | 0.11% |
| 2023-12-13 | 9.57 | 9.60 | 9.45 | 9.49 | 9.07 | qfq | 3,002,000 | 28,599,618 | -0.73% |
| 2023-12-12 | 9.50 | 9.58 | 9.46 | 9.56 | 9.14 | qfq | 4,226,800 | 40,222,619 | 0.63% |
| 2023-12-11 | 9.44 | 9.51 | 9.26 | 9.50 | 9.08 | qfq | 6,040,967 | 56,701,112 | 0.64% |
| 2023-12-08 | 9.51 | 9.63 | 9.41 | 9.44 | 9.02 | qfq | 5,165,400 | 49,155,073 | 0.00% |
| 2023-12-07 | 9.38 | 9.50 | 9.37 | 9.44 | 9.02 | qfq | 4,364,451 | 41,224,862 | 0.53% |
| 2023-12-06 | 9.40 | 9.49 | 9.30 | 9.39 | 8.97 | qfq | 4,019,790 | 37,784,369 | -0.11% |
| 2023-12-05 | 9.67 | 9.67 | 9.38 | 9.40 | 8.98 | qfq | 5,898,271 | 55,777,915 | -2.49% |
| 2023-12-04 | 9.69 | 9.73 | 9.59 | 9.64 | 9.21 | qfq | 4,397,400 | 42,412,852 | -0.21% |
| 2023-12-01 | 9.58 | 9.70 | 9.45 | 9.66 | 9.23 | qfq | 5,442,000 | 52,237,808 | 0.63% |
| 2023-11-30 | 9.75 | 9.75 | 9.51 | 9.60 | 9.18 | qfq | 5,293,700 | 50,804,407 | -1.64% |
| 2023-11-29 | 9.74 | 9.85 | 9.70 | 9.76 | 9.33 | qfq | 5,270,170 | 51,493,286 | 0.21% |
| 2023-11-28 | 9.58 | 9.82 | 9.54 | 9.74 | 9.31 | qfq | 5,767,268 | 56,125,820 | 1.67% |
| 2023-11-27 | 9.53 | 9.64 | 9.52 | 9.58 | 9.16 | qfq | 7,075,122 | 67,753,532 | -0.73% |
| 2023-11-24 | 9.72 | 9.72 | 9.57 | 9.65 | 9.22 | qfq | 4,669,045 | 44,912,130 | -0.72% |
| 2023-11-23 | 9.61 | 9.76 | 9.57 | 9.72 | 9.29 | qfq | 4,564,800 | 44,268,767 | 1.14% |
| 2023-11-22 | 9.66 | 9.73 | 9.60 | 9.61 | 9.19 | qfq | 4,754,000 | 45,908,293 | -0.21% |
| 2023-11-21 | 9.84 | 9.86 | 9.62 | 9.63 | 9.20 | qfq | 5,711,801 | 55,508,981 | -2.03% |
| 2023-11-20 | 9.76 | 9.85 | 9.76 | 9.83 | 9.40 | qfq | 5,208,022 | 51,114,164 | 0.61% |
| 2023-11-17 | 9.67 | 9.79 | 9.63 | 9.77 | 9.34 | qfq | 3,854,900 | 37,561,134 | 1.14% |
| 2023-11-16 | 9.73 | 9.77 | 9.65 | 9.66 | 9.23 | qfq | 3,133,372 | 30,468,677 | -0.72% |
| 2023-11-15 | 9.81 | 9.82 | 9.70 | 9.73 | 9.30 | qfq | 4,041,833 | 39,364,497 | -0.31% |
| 2023-11-14 | 9.67 | 9.84 | 9.67 | 9.76 | 9.33 | qfq | 4,843,491 | 47,312,553 | 0.41% |
| 2023-11-13 | 9.63 | 9.74 | 9.60 | 9.72 | 9.29 | qfq | 6,598,207 | 63,967,452 | 1.36% |
| 2023-11-10 | 9.59 | 9.70 | 9.54 | 9.59 | 9.17 | qfq | 5,232,856 | 50,230,185 | 0.10% |
| 2023-11-09 | 9.70 | 9.76 | 9.54 | 9.58 | 9.16 | qfq | 5,377,654 | 51,804,547 | -1.44% |
| 2023-11-08 | 9.76 | 9.84 | 9.67 | 9.72 | 9.29 | qfq | 7,267,842 | 70,767,764 | -0.61% |
| 2023-11-07 | 9.69 | 9.82 | 9.62 | 9.78 | 9.35 | qfq | 8,857,148 | 86,483,981 | 1.45% |
| 2023-11-06 | 9.52 | 9.72 | 9.51 | 9.64 | 9.21 | qfq | 9,545,250 | 92,069,069 | 1.58% |
| 2023-11-03 | 9.25 | 9.53 | 9.22 | 9.49 | 9.07 | qfq | 8,419,856 | 79,514,375 | 2.59% |
| 2023-11-02 | 9.36 | 9.40 | 9.22 | 9.25 | 8.84 | qfq | 5,082,278 | 47,302,913 | -1.28% |
| 2023-11-01 | 9.30 | 9.41 | 9.26 | 9.37 | 8.96 | qfq | 6,009,099 | 56,237,587 | 0.75% |
| 2023-10-31 | 9.28 | 9.35 | 9.23 | 9.30 | 8.89 | qfq | 6,052,872 | 56,279,572 | 0.22% |
| 2023-10-30 | 8.96 | 9.30 | 8.94 | 9.28 | 8.87 | qfq | 7,984,368 | 73,392,473 | 2.88% |
| 2023-10-27 | 8.86 | 9.05 | 8.78 | 9.02 | 8.62 | qfq | 4,471,846 | 39,868,737 | 1.23% |
| 2023-10-26 | 8.80 | 8.92 | 8.73 | 8.91 | 8.52 | qfq | 3,475,249 | 30,651,961 | 0.91% |
| 2023-10-25 | 8.80 | 8.89 | 8.73 | 8.83 | 8.44 | qfq | 3,972,102 | 35,120,096 | 1.03% |
| 2023-10-24 | 8.59 | 8.78 | 8.48 | 8.74 | 8.35 | qfq | 6,194,323 | 53,631,151 | 1.75% |
| 2023-10-23 | 8.82 | 8.84 | 8.52 | 8.59 | 8.21 | qfq | 5,154,280 | 44,598,578 | -2.61% |
| 2023-10-20 | 9.02 | 9.09 | 8.81 | 8.82 | 8.43 | qfq | 5,660,158 | 50,489,331 | -2.54% |
| 2023-10-19 | 9.03 | 9.24 | 9.02 | 9.05 | 8.65 | qfq | 4,425,202 | 40,469,520 | -0.33% |
| 2023-10-18 | 9.28 | 9.28 | 9.06 | 9.08 | 8.68 | qfq | 5,043,330 | 46,003,821 | -2.26% |
| 2023-10-17 | 9.32 | 9.35 | 9.21 | 9.29 | 8.88 | qfq | 4,878,097 | 45,153,553 | -0.32% |
| 2023-10-16 | 9.42 | 9.45 | 9.27 | 9.32 | 8.91 | qfq | 5,821,731 | 54,309,237 | -1.38% |
| 2023-10-13 | 9.30 | 9.50 | 9.30 | 9.45 | 9.03 | qfq | 7,744,231 | 73,128,328 | 1.07% |
| 2023-10-12 | 9.35 | 9.37 | 9.28 | 9.35 | 8.94 | qfq | 4,426,701 | 41,304,175 | 0.43% |
| 2023-10-11 | 9.29 | 9.34 | 9.22 | 9.31 | 8.90 | qfq | 6,158,109 | 57,236,341 | 0.00% |
| 2023-10-10 | 9.29 | 9.32 | 9.23 | 9.31 | 8.90 | qfq | 5,530,666 | 51,329,741 | 0.98% |
| 2023-10-09 | 9.22 | 9.30 | 9.17 | 9.22 | 8.81 | qfq | 4,720,595 | 43,551,208 | 0.00% |
| 2023-09-28 | 9.03 | 9.26 | 9.01 | 9.22 | 8.81 | qfq | 6,505,791 | 59,674,235 | 2.44% |
| 2023-09-27 | 8.98 | 9.08 | 8.94 | 9.00 | 8.60 | qfq | 4,035,725 | 36,438,761 | 0.00% |
| 2023-09-26 | 9.13 | 9.15 | 9.00 | 9.00 | 8.60 | qfq | 4,033,459 | 36,470,931 | -1.42% |
| 2023-09-25 | 9.18 | 9.22 | 9.11 | 9.13 | 8.73 | qfq | 3,233,301 | 29,576,934 | -0.65% |
| 2023-09-22 | 8.98 | 9.20 | 8.94 | 9.19 | 8.78 | qfq | 4,929,985 | 44,969,972 | 2.34% |
| 2023-09-21 | 8.93 | 9.03 | 8.88 | 8.98 | 8.58 | qfq | 3,715,899 | 33,268,461 | 0.56% |
| 2023-09-20 | 8.96 | 9.05 | 8.93 | 8.93 | 8.54 | qfq | 2,762,959 | 24,810,980 | -0.67% |
| 2023-09-19 | 9.12 | 9.12 | 8.96 | 8.99 | 8.59 | qfq | 4,942,459 | 44,562,936 | -1.53% |
| 2023-09-18 | 9.12 | 9.16 | 9.02 | 9.13 | 8.73 | qfq | 3,608,092 | 32,855,854 | 0.22% |
| 2023-09-15 | 9.14 | 9.20 | 9.05 | 9.11 | 8.71 | qfq | 4,159,000 | 37,869,905 | -0.11% |
| 2023-09-14 | 9.14 | 9.19 | 9.05 | 9.12 | 8.72 | qfq | 4,632,181 | 42,261,556 | -0.22% |
| 2023-09-13 | 9.27 | 9.27 | 9.08 | 9.14 | 8.74 | qfq | 4,087,402 | 37,407,280 | -1.40% |
| 2023-09-12 | 9.28 | 9.31 | 9.18 | 9.27 | 8.86 | qfq | 3,543,200 | 32,772,172 | 0.11% |
| 2023-09-11 | 9.27 | 9.30 | 9.15 | 9.26 | 8.85 | qfq | 4,982,009 | 46,027,408 | -0.22% |
| 2023-09-08 | 9.15 | 9.31 | 9.12 | 9.28 | 8.87 | qfq | 3,602,108 | 33,258,286 | 1.42% |
| 2023-09-07 | 9.31 | 9.33 | 9.14 | 9.15 | 8.75 | qfq | 6,275,461 | 57,889,529 | -2.14% |
| 2023-09-06 | 9.17 | 9.35 | 9.15 | 9.35 | 8.94 | qfq | 6,502,236 | 60,410,068 | 1.63% |
| 2023-09-05 | 9.18 | 9.25 | 9.15 | 9.20 | 8.79 | qfq | 5,537,883 | 50,923,386 | 0.33% |
| 2023-09-04 | 9.07 | 9.18 | 9.04 | 9.17 | 8.76 | qfq | 6,726,451 | 61,276,419 | 1.44% |
| 2023-09-01 | 9.02 | 9.10 | 8.99 | 9.04 | 8.64 | qfq | 3,388,379 | 30,612,839 | 0.22% |
| 2023-08-31 | 9.00 | 9.06 | 8.96 | 9.02 | 8.62 | qfq | 4,914,746 | 44,317,724 | 0.22% |
| 2023-08-30 | 8.93 | 9.08 | 8.87 | 9.00 | 8.60 | qfq | 6,446,748 | 58,070,799 | 0.90% |
| 2023-08-29 | 8.67 | 8.93 | 8.64 | 8.92 | 8.53 | qfq | 6,403,917 | 56,590,263 | 3.12% |
| 2023-08-28 | 8.92 | 8.97 | 8.63 | 8.65 | 8.27 | qfq | 7,704,564 | 67,967,366 | 0.93% |
| 2023-08-25 | 8.70 | 8.76 | 8.51 | 8.57 | 8.19 | qfq | 6,148,430 | 53,115,306 | -1.61% |
| 2023-08-24 | 8.75 | 8.81 | 8.65 | 8.71 | 8.32 | qfq | 3,726,515 | 32,537,835 | 0.11% |
| 2023-08-23 | 8.86 | 8.87 | 8.70 | 8.70 | 8.32 | qfq | 3,776,108 | 33,015,331 | -2.03% |
| 2023-08-22 | 8.89 | 8.90 | 8.71 | 8.88 | 8.49 | qfq | 5,036,810 | 44,321,078 | 0.79% |
| 2023-08-21 | 8.81 | 8.91 | 8.80 | 8.81 | 8.42 | qfq | 3,661,800 | 32,424,160 | -0.34% |
| 2023-08-18 | 8.97 | 9.02 | 8.82 | 8.84 | 8.45 | qfq | 4,650,564 | 41,514,734 | -1.78% |
| 2023-08-17 | 8.87 | 9.02 | 8.78 | 9.00 | 8.60 | qfq | 6,024,071 | 53,748,882 | 1.01% |
| 2023-08-16 | 9.01 | 9.03 | 8.89 | 8.91 | 8.52 | qfq | 4,798,700 | 43,003,671 | -1.22% |
| 2023-08-15 | 9.09 | 9.12 | 8.96 | 9.02 | 8.62 | qfq | 5,006,813 | 45,198,195 | -0.88% |
| 2023-08-14 | 9.09 | 9.13 | 8.97 | 9.10 | 8.70 | qfq | 6,605,728 | 59,686,104 | -0.11% |
| 2023-08-11 | 9.26 | 9.27 | 9.09 | 9.11 | 8.71 | qfq | 5,631,620 | 51,585,499 | -1.73% |
| 2023-08-10 | 9.23 | 9.29 | 9.21 | 9.27 | 8.86 | qfq | 3,900,400 | 36,089,090 | 0.22% |
| 2023-08-09 | 9.34 | 9.36 | 9.22 | 9.25 | 8.84 | qfq | 5,150,029 | 47,820,776 | -1.28% |
| 2023-08-08 | 9.44 | 9.45 | 9.33 | 9.37 | 8.96 | qfq | 3,914,300 | 36,690,672 | -0.64% |
| 2023-08-07 | 9.49 | 9.54 | 9.42 | 9.43 | 9.01 | qfq | 3,875,191 | 36,693,987 | -0.95% |
| 2023-08-04 | 9.49 | 9.58 | 9.46 | 9.52 | 9.10 | qfq | 7,161,635 | 68,229,320 | 0.32% |
| 2023-08-03 | 9.49 | 9.51 | 9.42 | 9.49 | 9.07 | qfq | 4,412,651 | 41,750,228 | -0.32% |
| 2023-08-02 | 9.47 | 9.55 | 9.45 | 9.52 | 9.10 | qfq | 6,557,656 | 62,342,945 | 0.53% |
| 2023-08-01 | 9.47 | 9.53 | 9.45 | 9.47 | 9.05 | qfq | 6,048,201 | 57,345,656 | -0.21% |
| 2023-07-31 | 9.46 | 9.53 | 9.40 | 9.49 | 9.07 | qfq | 6,077,109 | 57,659,679 | 0.42% |
| 2023-07-28 | 9.37 | 9.46 | 9.29 | 9.45 | 9.03 | qfq | 5,128,511 | 48,171,905 | 0.85% |
| 2023-07-27 | 9.50 | 9.53 | 9.36 | 9.37 | 8.96 | qfq | 6,090,249 | 57,564,634 | -1.26% |
| 2023-07-26 | 9.63 | 9.63 | 9.46 | 9.49 | 9.07 | qfq | 4,524,498 | 43,013,664 | -1.45% |
| 2023-07-25 | 9.54 | 9.64 | 9.49 | 9.63 | 9.20 | qfq | 4,426,192 | 42,429,527 | 1.58% |
| 2023-07-24 | 9.38 | 9.56 | 9.32 | 9.48 | 9.06 | qfq | 3,994,392 | 37,868,190 | 0.85% |
| 2023-07-21 | 9.49 | 9.59 | 9.36 | 9.40 | 8.98 | qfq | 5,855,400 | 55,330,726 | -0.84% |
| 2023-07-20 | 9.71 | 9.76 | 9.45 | 9.48 | 9.06 | qfq | 6,637,200 | 63,440,095 | -2.27% |
| 2023-07-19 | 9.74 | 9.82 | 9.67 | 9.70 | 9.27 | qfq | 3,759,305 | 36,556,444 | -0.82% |
| 2023-07-18 | 9.72 | 9.85 | 9.69 | 9.78 | 9.35 | qfq | 4,872,065 | 47,714,912 | 0.51% |