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
弘业期货001236.SZ
最近收盘价7.072026-07-17
最近交易日2026-07-17
成交量（股）13,966,700
成交额（元）99,376,344
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-08-04 | 2025-08-08 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-02 | 2024-08-09 | cash_dividend | 0.004 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 7.06 | 7.21 | 6.96 | 7.07 | 7.07 | qfq | 13,966,700 | 99,376,344 | 0.00% |
| 2026-07-16 | 7.00 | 7.14 | 6.93 | 7.07 | 7.07 | qfq | 9,700,200 | 68,513,791 | -0.14% |
| 2026-07-15 | 6.88 | 7.12 | 6.84 | 7.08 | 7.08 | qfq | 11,085,800 | 77,983,869 | 2.91% |
| 2026-07-14 | 6.75 | 6.91 | 6.67 | 6.88 | 6.88 | qfq | 8,582,100 | 58,388,124 | 1.93% |
| 2026-07-13 | 6.96 | 7.00 | 6.73 | 6.75 | 6.75 | qfq | 9,752,797 | 66,563,569 | -3.43% |
| 2026-07-10 | 6.88 | 7.09 | 6.72 | 6.99 | 6.99 | qfq | 10,868,100 | 75,587,821 | 1.30% |
| 2026-07-09 | 6.88 | 7.00 | 6.75 | 6.90 | 6.90 | qfq | 9,890,200 | 67,882,412 | -0.14% |
| 2026-07-08 | 7.00 | 7.05 | 6.86 | 6.91 | 6.91 | qfq | 9,320,200 | 64,582,651 | -1.00% |
| 2026-07-07 | 7.27 | 7.28 | 6.96 | 6.98 | 6.98 | qfq | 9,129,900 | 64,335,130 | -3.46% |
| 2026-07-06 | 7.32 | 7.45 | 7.18 | 7.23 | 7.23 | qfq | 8,482,500 | 61,658,720 | -1.50% |
| 2026-07-03 | 7.20 | 7.39 | 7.20 | 7.34 | 7.34 | qfq | 11,189,200 | 81,690,409 | 2.23% |
| 2026-07-02 | 7.34 | 7.50 | 7.13 | 7.18 | 7.18 | qfq | 13,663,500 | 99,342,470 | -2.31% |
| 2026-07-01 | 6.90 | 7.40 | 6.89 | 7.35 | 7.35 | qfq | 17,061,147 | 123,360,356 | 5.76% |
| 2026-06-30 | 6.86 | 7.01 | 6.76 | 6.95 | 6.95 | qfq | 9,364,100 | 64,701,250 | 0.87% |
| 2026-06-29 | 6.90 | 6.99 | 6.76 | 6.89 | 6.89 | qfq | 11,737,000 | 80,867,779 | -1.15% |
| 2026-06-26 | 7.42 | 7.42 | 6.95 | 6.97 | 6.97 | qfq | 17,753,721 | 126,505,796 | -7.31% |
| 2026-06-25 | 7.47 | 7.61 | 7.31 | 7.52 | 7.52 | qfq | 15,178,741 | 113,519,422 | 0.67% |
| 2026-06-24 | 7.83 | 7.88 | 7.38 | 7.47 | 7.47 | qfq | 13,745,610 | 103,703,390 | -4.60% |
| 2026-06-23 | 7.77 | 8.04 | 7.74 | 7.83 | 7.83 | qfq | 18,170,672 | 143,391,646 | 0.26% |
| 2026-06-22 | 7.35 | 7.84 | 7.16 | 7.81 | 7.81 | qfq | 20,527,760 | 154,462,304 | 5.54% |
| 2026-06-18 | 7.56 | 7.64 | 7.36 | 7.40 | 7.40 | qfq | 11,473,000 | 85,647,824 | -3.01% |
| 2026-06-17 | 7.85 | 7.94 | 7.56 | 7.63 | 7.63 | qfq | 15,613,500 | 120,303,618 | -3.17% |
| 2026-06-16 | 7.88 | 7.92 | 7.75 | 7.88 | 7.88 | qfq | 11,909,300 | 93,511,925 | -0.76% |
| 2026-06-15 | 7.58 | 8.16 | 7.58 | 7.94 | 7.94 | qfq | 18,345,100 | 145,706,142 | 4.61% |
| 2026-06-12 | 7.35 | 7.73 | 7.32 | 7.59 | 7.59 | qfq | 13,189,753 | 99,628,207 | 3.55% |
| 2026-06-11 | 7.35 | 7.45 | 7.22 | 7.33 | 7.33 | qfq | 9,026,400 | 66,018,428 | -0.54% |
| 2026-06-10 | 7.46 | 7.50 | 7.23 | 7.37 | 7.37 | qfq | 11,439,500 | 83,946,700 | -1.86% |
| 2026-06-09 | 7.63 | 7.63 | 7.43 | 7.51 | 7.51 | qfq | 8,669,600 | 65,100,061 | 0.13% |
| 2026-06-08 | 7.66 | 7.83 | 7.44 | 7.50 | 7.50 | qfq | 11,104,600 | 84,536,640 | -4.21% |
| 2026-06-05 | 7.77 | 7.86 | 7.68 | 7.83 | 7.83 | qfq | 8,543,700 | 66,558,235 | 0.64% |
| 2026-06-04 | 7.99 | 8.00 | 7.70 | 7.78 | 7.78 | qfq | 9,885,700 | 77,165,334 | -2.75% |
| 2026-06-03 | 8.14 | 8.18 | 7.93 | 8.00 | 8.00 | qfq | 9,124,400 | 73,310,781 | -1.96% |
| 2026-06-02 | 8.39 | 8.45 | 8.11 | 8.16 | 8.16 | qfq | 11,026,400 | 90,450,969 | -3.20% |
| 2026-06-01 | 8.33 | 8.47 | 8.20 | 8.43 | 8.43 | qfq | 9,649,718 | 80,853,422 | 0.72% |
| 2026-05-29 | 8.25 | 8.58 | 8.25 | 8.37 | 8.37 | qfq | 12,531,973 | 106,053,623 | 0.97% |
| 2026-05-28 | 8.30 | 8.38 | 8.15 | 8.29 | 8.29 | qfq | 9,208,229 | 76,147,507 | -0.60% |
| 2026-05-27 | 8.67 | 8.74 | 8.28 | 8.34 | 8.34 | qfq | 11,371,300 | 95,680,082 | -4.25% |
| 2026-05-26 | 8.89 | 8.94 | 8.55 | 8.71 | 8.71 | qfq | 10,787,486 | 94,162,858 | -2.68% |
| 2026-05-25 | 8.92 | 9.12 | 8.82 | 8.95 | 8.95 | qfq | 9,338,150 | 83,571,312 | 0.79% |
| 2026-05-22 | 9.17 | 9.24 | 8.79 | 8.88 | 8.88 | qfq | 14,899,747 | 132,652,126 | -2.42% |
| 2026-05-21 | 9.37 | 9.59 | 9.09 | 9.10 | 9.10 | qfq | 12,138,200 | 113,588,886 | -2.47% |
| 2026-05-20 | 9.51 | 9.51 | 9.31 | 9.33 | 9.33 | qfq | 8,092,586 | 75,810,415 | -2.10% |
| 2026-05-19 | 9.58 | 9.63 | 9.46 | 9.53 | 9.53 | qfq | 8,476,919 | 80,860,312 | -0.10% |
| 2026-05-18 | 9.40 | 9.65 | 9.38 | 9.54 | 9.54 | qfq | 8,949,231 | 85,374,742 | 0.95% |
| 2026-05-15 | 9.75 | 9.82 | 9.38 | 9.45 | 9.45 | qfq | 16,741,492 | 159,894,769 | -3.28% |
| 2026-05-14 | 9.83 | 10.15 | 9.77 | 9.77 | 9.77 | qfq | 29,355,400 | 292,814,332 | 0.00% |
| 2026-05-13 | 9.67 | 9.80 | 9.57 | 9.77 | 9.77 | qfq | 17,082,849 | 165,837,055 | 1.66% |
| 2026-05-12 | 9.64 | 9.68 | 9.53 | 9.61 | 9.61 | qfq | 10,409,200 | 100,049,997 | -0.62% |
| 2026-05-11 | 9.62 | 9.78 | 9.50 | 9.67 | 9.67 | qfq | 12,927,744 | 124,539,269 | 0.21% |
| 2026-05-08 | 9.58 | 9.71 | 9.54 | 9.65 | 9.65 | qfq | 7,732,630 | 74,516,754 | 0.73% |
| 2026-05-07 | 9.63 | 9.69 | 9.57 | 9.58 | 9.58 | qfq | 8,929,287 | 85,817,311 | -0.42% |
| 2026-05-06 | 9.52 | 9.69 | 9.41 | 9.62 | 9.62 | qfq | 14,942,160 | 143,013,436 | 0.73% |
| 2026-04-30 | 9.37 | 9.83 | 9.33 | 9.55 | 9.55 | qfq | 20,405,152 | 195,337,735 | 2.03% |
| 2026-04-29 | 9.34 | 9.48 | 9.22 | 9.36 | 9.36 | qfq | 21,536,200 | 201,505,255 | 2.97% |
| 2026-04-28 | 8.96 | 9.14 | 8.95 | 9.09 | 9.09 | qfq | 7,007,000 | 63,506,463 | 0.78% |
| 2026-04-27 | 8.95 | 9.03 | 8.86 | 9.02 | 9.02 | qfq | 6,044,553 | 54,274,645 | 0.78% |
| 2026-04-24 | 8.91 | 9.00 | 8.82 | 8.95 | 8.95 | qfq | 5,994,000 | 53,413,287 | -0.78% |
| 2026-04-23 | 9.14 | 9.15 | 8.96 | 9.02 | 9.02 | qfq | 8,748,153 | 79,120,926 | -1.74% |
| 2026-04-22 | 9.17 | 9.23 | 9.10 | 9.18 | 9.18 | qfq | 5,695,331 | 52,188,080 | 0.11% |
| 2026-04-21 | 9.36 | 9.36 | 9.11 | 9.17 | 9.17 | qfq | 6,582,331 | 60,430,219 | -1.29% |
| 2026-04-20 | 9.38 | 9.39 | 9.28 | 9.29 | 9.29 | qfq | 5,133,933 | 47,800,236 | -0.21% |
| 2026-04-17 | 9.36 | 9.41 | 9.28 | 9.31 | 9.31 | qfq | 5,458,767 | 50,951,175 | -0.96% |
| 2026-04-16 | 9.32 | 9.43 | 9.28 | 9.40 | 9.40 | qfq | 5,959,500 | 55,869,126 | 0.86% |
| 2026-04-15 | 9.48 | 9.50 | 9.30 | 9.32 | 9.32 | qfq | 6,981,716 | 65,466,759 | -1.38% |
| 2026-04-14 | 9.39 | 9.48 | 9.31 | 9.45 | 9.45 | qfq | 8,315,538 | 78,046,371 | 1.18% |
| 2026-04-13 | 9.24 | 9.39 | 9.20 | 9.34 | 9.34 | qfq | 8,741,034 | 81,463,607 | 0.43% |
| 2026-04-10 | 9.18 | 9.52 | 9.13 | 9.30 | 9.30 | qfq | 14,644,300 | 137,004,413 | 2.20% |
| 2026-04-09 | 9.12 | 9.19 | 9.08 | 9.10 | 9.10 | qfq | 7,801,300 | 71,278,558 | -1.52% |
| 2026-04-08 | 9.14 | 9.25 | 9.09 | 9.24 | 9.24 | qfq | 11,839,500 | 108,760,904 | 1.99% |
| 2026-04-07 | 8.81 | 9.14 | 8.80 | 9.06 | 9.06 | qfq | 10,640,326 | 96,112,990 | 2.84% |
| 2026-04-03 | 9.19 | 9.26 | 8.81 | 8.81 | 8.81 | qfq | 11,385,900 | 101,624,249 | -3.29% |
| 2026-04-02 | 9.54 | 9.55 | 9.06 | 9.11 | 9.11 | qfq | 17,226,664 | 158,449,257 | -4.31% |
| 2026-04-01 | 9.80 | 9.83 | 9.38 | 9.52 | 9.52 | qfq | 19,057,625 | 181,291,243 | -1.65% |
| 2026-03-31 | 9.80 | 9.92 | 9.66 | 9.68 | 9.68 | qfq | 11,519,164 | 112,652,264 | -1.53% |
| 2026-03-30 | 9.68 | 9.84 | 9.56 | 9.83 | 9.83 | qfq | 9,929,661 | 96,700,502 | 0.41% |
| 2026-03-27 | 9.49 | 9.83 | 9.47 | 9.79 | 9.79 | qfq | 13,375,068 | 130,472,907 | 2.30% |
| 2026-03-26 | 9.88 | 9.90 | 9.55 | 9.57 | 9.57 | qfq | 17,022,800 | 164,846,189 | -3.63% |
| 2026-03-25 | 9.85 | 9.98 | 9.72 | 9.93 | 9.93 | qfq | 17,276,666 | 171,003,387 | 0.61% |
| 2026-03-24 | 9.75 | 10.01 | 9.59 | 9.87 | 9.87 | qfq | 24,820,632 | 242,719,367 | 2.28% |
| 2026-03-23 | 9.60 | 10.15 | 9.33 | 9.65 | 9.65 | qfq | 24,187,610 | 235,863,745 | -2.82% |
| 2026-03-20 | 10.48 | 10.49 | 9.88 | 9.93 | 9.93 | qfq | 32,777,610 | 331,707,628 | -5.34% |
| 2026-03-19 | 10.35 | 10.62 | 10.28 | 10.49 | 10.49 | qfq | 31,820,763 | 333,181,065 | 0.48% |
| 2026-03-18 | 10.50 | 10.52 | 10.32 | 10.44 | 10.44 | qfq | 21,125,689 | 219,682,188 | 0.10% |
| 2026-03-17 | 10.13 | 10.86 | 10.03 | 10.43 | 10.43 | qfq | 41,935,108 | 441,051,792 | 2.86% |
| 2026-03-16 | 9.98 | 10.24 | 9.98 | 10.14 | 10.14 | qfq | 12,168,300 | 123,241,080 | 1.10% |
| 2026-03-13 | 10.37 | 10.40 | 10.00 | 10.03 | 10.03 | qfq | 26,186,604 | 265,423,803 | -3.74% |
| 2026-03-12 | 10.06 | 10.57 | 10.03 | 10.42 | 10.42 | qfq | 32,113,896 | 333,780,220 | 3.68% |
| 2026-03-11 | 10.16 | 10.17 | 10.00 | 10.05 | 10.05 | qfq | 10,106,591 | 101,587,899 | -0.99% |
| 2026-03-10 | 10.24 | 10.31 | 10.12 | 10.15 | 10.15 | qfq | 13,809,490 | 140,437,655 | -0.88% |
| 2026-03-09 | 10.11 | 10.34 | 10.10 | 10.24 | 10.24 | qfq | 16,642,400 | 170,010,344 | -0.68% |
| 2026-03-06 | 9.80 | 10.55 | 9.79 | 10.31 | 10.31 | qfq | 39,969,600 | 410,020,393 | 5.20% |
| 2026-03-05 | 9.93 | 9.99 | 9.71 | 9.80 | 9.80 | qfq | 10,955,897 | 107,851,260 | -0.20% |
| 2026-03-04 | 9.71 | 9.94 | 9.69 | 9.82 | 9.82 | qfq | 9,767,089 | 95,752,331 | -0.10% |
| 2026-03-03 | 10.04 | 10.24 | 9.80 | 9.83 | 9.83 | qfq | 14,293,291 | 143,166,884 | -2.29% |
| 2026-03-02 | 10.02 | 10.11 | 9.76 | 10.06 | 10.06 | qfq | 18,510,200 | 184,200,010 | -1.37% |
| 2026-02-27 | 9.93 | 10.27 | 9.93 | 10.20 | 10.20 | qfq | 15,912,096 | 161,773,238 | 2.62% |
| 2026-02-26 | 10.18 | 10.22 | 9.92 | 9.94 | 9.94 | qfq | 11,744,693 | 117,634,794 | -2.45% |
| 2026-02-25 | 10.01 | 10.28 | 9.96 | 10.19 | 10.19 | qfq | 11,766,494 | 119,951,450 | 2.31% |
| 2026-02-24 | 10.00 | 10.04 | 9.90 | 9.96 | 9.96 | qfq | 5,494,193 | 54,764,947 | 0.40% |
| 2026-02-13 | 10.02 | 10.13 | 9.92 | 9.92 | 9.92 | qfq | 5,804,888 | 58,155,201 | -0.70% |
| 2026-02-12 | 10.11 | 10.11 | 9.95 | 9.99 | 9.99 | qfq | 4,978,108 | 49,911,748 | -1.19% |
| 2026-02-11 | 10.10 | 10.18 | 10.08 | 10.11 | 10.11 | qfq | 5,738,700 | 58,058,677 | -0.69% |
| 2026-02-10 | 10.14 | 10.20 | 10.10 | 10.18 | 10.18 | qfq | 5,406,988 | 54,915,541 | 0.30% |
| 2026-02-09 | 10.10 | 10.15 | 10.08 | 10.15 | 10.15 | qfq | 7,229,138 | 73,166,610 | 1.20% |
| 2026-02-06 | 10.01 | 10.12 | 9.99 | 10.03 | 10.03 | qfq | 6,924,862 | 69,669,343 | -0.79% |
| 2026-02-05 | 10.00 | 10.13 | 10.00 | 10.11 | 10.11 | qfq | 7,879,368 | 79,376,593 | 0.70% |
| 2026-02-04 | 9.93 | 10.09 | 9.88 | 10.04 | 10.04 | qfq | 8,121,800 | 81,162,292 | 0.70% |
| 2026-02-03 | 9.90 | 9.99 | 9.88 | 9.97 | 9.97 | qfq | 8,304,505 | 82,604,470 | 1.53% |
| 2026-02-02 | 9.90 | 10.09 | 9.80 | 9.82 | 9.82 | qfq | 10,326,564 | 102,927,053 | -1.01% |
| 2026-01-30 | 10.04 | 10.10 | 9.83 | 9.92 | 9.92 | qfq | 10,602,142 | 105,464,586 | -0.80% |
| 2026-01-29 | 9.98 | 10.02 | 9.72 | 10.00 | 10.00 | qfq | 10,183,291 | 101,147,862 | 0.20% |
| 2026-01-28 | 10.06 | 10.14 | 9.96 | 9.98 | 9.98 | qfq | 7,982,996 | 80,050,000 | -1.19% |
| 2026-01-27 | 10.22 | 10.25 | 9.85 | 10.10 | 10.10 | qfq | 13,454,952 | 134,718,747 | -1.56% |
| 2026-01-26 | 10.38 | 10.44 | 10.17 | 10.26 | 10.26 | qfq | 11,977,800 | 122,813,939 | -1.35% |
| 2026-01-23 | 10.28 | 10.45 | 10.27 | 10.40 | 10.40 | qfq | 10,390,397 | 108,035,199 | 1.27% |
| 2026-01-22 | 10.17 | 10.33 | 10.17 | 10.27 | 10.27 | qfq | 9,665,878 | 99,161,011 | 1.38% |
| 2026-01-21 | 10.38 | 10.43 | 10.03 | 10.13 | 10.13 | qfq | 20,730,323 | 211,359,066 | -2.22% |
| 2026-01-20 | 10.50 | 10.57 | 10.33 | 10.36 | 10.36 | qfq | 10,141,589 | 105,628,102 | -1.33% |
| 2026-01-19 | 10.34 | 10.60 | 10.32 | 10.50 | 10.50 | qfq | 10,150,041 | 106,523,424 | 1.55% |
| 2026-01-16 | 10.55 | 10.58 | 10.31 | 10.34 | 10.34 | qfq | 9,772,700 | 101,561,354 | -1.05% |
| 2026-01-15 | 10.80 | 10.80 | 10.41 | 10.45 | 10.45 | qfq | 19,307,008 | 203,487,953 | -3.51% |
| 2026-01-14 | 10.76 | 11.09 | 10.69 | 10.83 | 10.83 | qfq | 18,819,685 | 205,602,255 | 0.28% |
| 2026-01-13 | 11.08 | 11.12 | 10.76 | 10.80 | 10.80 | qfq | 14,790,700 | 161,455,570 | -2.00% |
| 2026-01-12 | 10.78 | 11.05 | 10.77 | 11.02 | 11.02 | qfq | 18,707,719 | 205,210,639 | 1.94% |
| 2026-01-09 | 10.67 | 10.89 | 10.67 | 10.81 | 10.81 | qfq | 12,763,345 | 137,865,468 | 1.22% |
| 2026-01-08 | 10.67 | 10.74 | 10.56 | 10.68 | 10.68 | qfq | 9,810,389 | 104,633,954 | 0.00% |
| 2026-01-07 | 10.94 | 10.95 | 10.66 | 10.68 | 10.68 | qfq | 15,770,708 | 170,110,090 | -2.55% |
| 2026-01-06 | 10.65 | 11.01 | 10.61 | 10.96 | 10.96 | qfq | 20,945,882 | 228,036,137 | 3.01% |
| 2026-01-05 | 10.55 | 10.68 | 10.47 | 10.64 | 10.64 | qfq | 9,805,183 | 103,951,356 | 0.38% |
| 2025-12-31 | 10.74 | 10.78 | 10.59 | 10.60 | 10.60 | qfq | 11,851,836 | 126,306,450 | -1.40% |
| 2025-12-30 | 10.71 | 10.95 | 10.71 | 10.75 | 10.75 | qfq | 13,485,064 | 145,796,507 | -0.74% |
| 2025-12-29 | 10.63 | 11.01 | 10.62 | 10.83 | 10.83 | qfq | 18,648,556 | 202,182,007 | 1.98% |
| 2025-12-26 | 10.63 | 10.83 | 10.58 | 10.62 | 10.62 | qfq | 10,731,100 | 114,610,232 | -0.47% |
| 2025-12-25 | 10.65 | 10.70 | 10.60 | 10.67 | 10.67 | qfq | 9,187,333 | 97,948,970 | 0.19% |
| 2025-12-24 | 10.47 | 10.68 | 10.39 | 10.65 | 10.65 | qfq | 11,274,045 | 119,501,388 | 1.91% |
| 2025-12-23 | 10.51 | 10.56 | 10.42 | 10.45 | 10.45 | qfq | 6,959,506 | 72,964,893 | -0.57% |
| 2025-12-22 | 10.50 | 10.65 | 10.49 | 10.51 | 10.51 | qfq | 9,709,879 | 102,563,989 | 0.10% |
| 2025-12-19 | 10.30 | 10.54 | 10.28 | 10.50 | 10.50 | qfq | 12,851,449 | 134,265,083 | 1.94% |
| 2025-12-18 | 10.34 | 10.36 | 10.24 | 10.30 | 10.30 | qfq | 8,699,000 | 89,449,186 | -0.68% |
| 2025-12-17 | 10.34 | 10.45 | 10.06 | 10.37 | 10.37 | qfq | 15,400,000 | 157,560,339 | -0.77% |
| 2025-12-16 | 10.29 | 10.53 | 10.20 | 10.45 | 10.45 | qfq | 16,966,855 | 176,520,837 | 1.55% |
| 2025-12-15 | 10.27 | 10.42 | 10.23 | 10.29 | 10.29 | qfq | 6,287,461 | 64,919,878 | -0.87% |
| 2025-12-12 | 10.26 | 10.50 | 10.25 | 10.38 | 10.38 | qfq | 9,617,273 | 99,830,864 | 1.27% |
| 2025-12-11 | 10.54 | 10.56 | 10.25 | 10.25 | 10.25 | qfq | 9,352,271 | 96,777,624 | -2.84% |
| 2025-12-10 | 10.52 | 10.65 | 10.43 | 10.55 | 10.55 | qfq | 10,931,521 | 115,126,622 | -0.38% |
| 2025-12-09 | 10.70 | 10.86 | 10.56 | 10.59 | 10.59 | qfq | 20,266,633 | 216,858,474 | -2.84% |
| 2025-12-08 | 10.63 | 11.36 | 10.58 | 10.90 | 10.90 | qfq | 36,982,050 | 406,181,627 | 4.51% |
| 2025-12-05 | 10.15 | 10.50 | 10.09 | 10.43 | 10.43 | qfq | 15,213,800 | 157,617,448 | 2.25% |
| 2025-12-04 | 10.16 | 10.31 | 10.09 | 10.20 | 10.20 | qfq | 7,305,200 | 74,466,135 | 0.10% |
| 2025-12-03 | 10.22 | 10.39 | 10.15 | 10.19 | 10.19 | qfq | 8,026,500 | 82,231,309 | -0.20% |
| 2025-12-02 | 10.32 | 10.32 | 10.10 | 10.21 | 10.21 | qfq | 5,296,700 | 53,962,325 | -1.07% |
| 2025-12-01 | 10.30 | 10.38 | 10.21 | 10.32 | 10.32 | qfq | 5,037,500 | 51,982,926 | 0.39% |
| 2025-11-28 | 10.16 | 10.30 | 10.06 | 10.28 | 10.28 | qfq | 7,482,700 | 76,525,886 | 1.48% |
| 2025-11-27 | 10.06 | 10.20 | 10.04 | 10.13 | 10.13 | qfq | 5,623,700 | 57,073,011 | 0.30% |
| 2025-11-26 | 10.19 | 10.27 | 10.09 | 10.10 | 10.10 | qfq | 6,527,900 | 66,312,222 | -0.88% |
| 2025-11-25 | 10.10 | 10.25 | 10.08 | 10.19 | 10.19 | qfq | 8,186,200 | 83,470,093 | 1.19% |
| 2025-11-24 | 10.02 | 10.11 | 9.94 | 10.07 | 10.07 | qfq | 10,675,100 | 107,121,903 | 1.41% |
| 2025-11-21 | 10.15 | 10.41 | 9.93 | 9.93 | 9.93 | qfq | 14,966,100 | 151,173,094 | -3.50% |
| 2025-11-20 | 10.70 | 10.80 | 10.12 | 10.29 | 10.29 | qfq | 20,031,600 | 208,736,007 | -2.65% |
| 2025-11-19 | 10.94 | 11.03 | 10.55 | 10.57 | 10.57 | qfq | 11,415,900 | 122,495,531 | -3.29% |
| 2025-11-18 | 11.08 | 11.13 | 10.88 | 10.93 | 10.93 | qfq | 9,221,189 | 101,021,447 | -1.80% |
| 2025-11-17 | 10.96 | 11.25 | 10.88 | 11.13 | 11.13 | qfq | 11,252,689 | 124,568,200 | 0.54% |
| 2025-11-14 | 11.12 | 11.23 | 11.06 | 11.07 | 11.07 | qfq | 15,103,595 | 168,140,095 | 0.36% |
| 2025-11-13 | 11.10 | 11.15 | 10.86 | 11.03 | 11.03 | qfq | 11,315,584 | 124,205,110 | 0.73% |
| 2025-11-12 | 10.99 | 11.04 | 10.88 | 10.95 | 10.95 | qfq | 6,260,457 | 68,513,276 | -0.82% |
| 2025-11-11 | 11.13 | 11.18 | 11.01 | 11.04 | 11.04 | qfq | 6,845,736 | 75,807,450 | -0.99% |
| 2025-11-10 | 10.84 | 11.17 | 10.84 | 11.15 | 11.15 | qfq | 11,562,036 | 127,758,460 | 2.95% |
| 2025-11-07 | 11.00 | 11.00 | 10.83 | 10.83 | 10.83 | qfq | 9,558,900 | 104,286,259 | -1.90% |
| 2025-11-06 | 11.12 | 11.15 | 11.03 | 11.04 | 11.04 | qfq | 6,610,600 | 73,069,821 | -0.45% |
| 2025-11-05 | 10.93 | 11.17 | 10.92 | 11.09 | 11.09 | qfq | 6,780,017 | 75,116,758 | 0.45% |
| 2025-11-04 | 11.15 | 11.19 | 10.92 | 11.04 | 11.04 | qfq | 13,709,485 | 151,035,602 | -1.78% |
| 2025-11-03 | 11.20 | 11.24 | 11.12 | 11.24 | 11.24 | qfq | 6,746,700 | 75,429,768 | 0.18% |
| 2025-10-31 | 11.21 | 11.29 | 11.17 | 11.22 | 11.22 | qfq | 8,284,951 | 93,103,648 | -0.09% |
| 2025-10-30 | 11.42 | 11.57 | 11.20 | 11.23 | 11.23 | qfq | 23,102,900 | 262,283,418 | -2.69% |
| 2025-10-29 | 11.13 | 11.65 | 11.13 | 11.54 | 11.54 | qfq | 32,877,000 | 374,105,788 | 2.40% |
| 2025-10-28 | 11.15 | 11.48 | 11.08 | 11.27 | 11.27 | qfq | 20,676,400 | 233,630,606 | 0.81% |
| 2025-10-27 | 11.29 | 11.31 | 11.10 | 11.18 | 11.18 | qfq | 14,376,500 | 160,472,236 | -0.62% |
| 2025-10-24 | 11.38 | 11.40 | 11.16 | 11.25 | 11.25 | qfq | 20,698,500 | 232,723,591 | -2.17% |
| 2025-10-23 | 11.12 | 11.59 | 11.08 | 11.50 | 11.50 | qfq | 33,412,999 | 380,698,131 | 3.14% |
| 2025-10-22 | 11.08 | 11.30 | 11.02 | 11.15 | 11.15 | qfq | 13,940,500 | 155,550,164 | -0.09% |
| 2025-10-21 | 10.87 | 11.35 | 10.85 | 11.16 | 11.16 | qfq | 22,307,900 | 249,116,843 | 2.67% |
| 2025-10-20 | 10.80 | 10.95 | 10.80 | 10.87 | 10.87 | qfq | 9,374,200 | 101,947,988 | 1.68% |
| 2025-10-17 | 10.88 | 10.98 | 10.67 | 10.69 | 10.69 | qfq | 9,195,100 | 99,614,334 | -1.84% |
| 2025-10-16 | 11.06 | 11.10 | 10.84 | 10.89 | 10.89 | qfq | 9,122,200 | 99,798,701 | -2.16% |
| 2025-10-15 | 10.90 | 11.13 | 10.88 | 11.13 | 11.13 | qfq | 11,154,900 | 122,700,189 | 2.02% |
| 2025-10-14 | 11.03 | 11.18 | 10.86 | 10.91 | 10.91 | qfq | 11,512,698 | 126,633,140 | -0.64% |
| 2025-10-13 | 10.75 | 11.02 | 10.55 | 10.98 | 10.98 | qfq | 13,116,000 | 142,030,232 | -0.81% |
| 2025-10-10 | 10.93 | 11.14 | 10.92 | 11.07 | 11.07 | qfq | 9,914,400 | 109,592,555 | 0.82% |
| 2025-10-09 | 11.05 | 11.06 | 10.89 | 10.98 | 10.98 | qfq | 10,121,600 | 111,056,375 | -0.72% |
| 2025-09-30 | 11.21 | 11.23 | 11.05 | 11.06 | 11.06 | qfq | 12,306,700 | 136,661,688 | -1.78% |
| 2025-09-29 | 10.96 | 11.44 | 10.85 | 11.26 | 11.26 | qfq | 19,745,454 | 220,881,256 | 2.64% |
| 2025-09-26 | 11.00 | 11.11 | 10.96 | 10.97 | 10.97 | qfq | 7,772,400 | 85,645,018 | -0.27% |
| 2025-09-25 | 11.22 | 11.23 | 10.99 | 11.00 | 11.00 | qfq | 10,564,100 | 117,146,506 | -2.14% |
| 2025-09-24 | 11.07 | 11.24 | 11.01 | 11.24 | 11.24 | qfq | 10,736,500 | 119,760,945 | 1.17% |
| 2025-09-23 | 11.30 | 11.31 | 10.91 | 11.11 | 11.11 | qfq | 16,760,946 | 185,197,581 | -2.37% |
| 2025-09-22 | 11.34 | 11.38 | 11.18 | 11.38 | 11.38 | qfq | 9,576,650 | 108,064,885 | 0.53% |
| 2025-09-19 | 11.40 | 11.47 | 11.23 | 11.32 | 11.32 | qfq | 13,605,960 | 154,325,903 | -1.48% |
| 2025-09-18 | 12.07 | 12.10 | 11.35 | 11.49 | 11.49 | qfq | 31,811,735 | 372,011,778 | -5.35% |
| 2025-09-17 | 12.00 | 12.25 | 11.86 | 12.14 | 12.14 | qfq | 24,537,136 | 296,834,008 | 1.17% |
| 2025-09-16 | 11.67 | 12.01 | 11.61 | 12.00 | 12.00 | qfq | 20,536,921 | 244,631,112 | 2.74% |
| 2025-09-15 | 11.80 | 11.85 | 11.66 | 11.68 | 11.68 | qfq | 10,106,921 | 118,582,791 | -1.02% |
| 2025-09-12 | 11.88 | 12.06 | 11.80 | 11.80 | 11.80 | qfq | 13,787,900 | 164,087,783 | -0.59% |
| 2025-09-11 | 11.63 | 11.87 | 11.54 | 11.87 | 11.87 | qfq | 14,789,400 | 173,708,887 | 1.63% |
| 2025-09-10 | 11.66 | 11.80 | 11.64 | 11.68 | 11.68 | qfq | 8,216,700 | 96,177,307 | -0.34% |
| 2025-09-09 | 11.91 | 11.94 | 11.66 | 11.72 | 11.72 | qfq | 11,377,845 | 134,163,118 | -1.60% |
| 2025-09-08 | 11.88 | 11.95 | 11.75 | 11.91 | 11.91 | qfq | 12,350,900 | 146,395,186 | 0.17% |
| 2025-09-05 | 11.69 | 11.89 | 11.55 | 11.89 | 11.89 | qfq | 15,592,021 | 183,247,329 | 0.93% |
| 2025-09-04 | 11.58 | 11.98 | 11.58 | 11.78 | 11.78 | qfq | 25,338,166 | 298,477,405 | 2.79% |
| 2025-09-03 | 11.90 | 12.02 | 11.44 | 11.46 | 11.46 | qfq | 15,776,900 | 184,693,048 | -3.70% |
| 2025-09-02 | 12.28 | 12.28 | 11.79 | 11.90 | 11.90 | qfq | 20,871,800 | 249,345,409 | -3.09% |
| 2025-09-01 | 12.43 | 12.50 | 12.20 | 12.28 | 12.28 | qfq | 22,926,617 | 282,644,747 | -1.84% |
| 2025-08-29 | 12.43 | 12.72 | 12.30 | 12.51 | 12.51 | qfq | 19,373,200 | 242,478,877 | 0.08% |
| 2025-08-28 | 12.39 | 12.60 | 12.05 | 12.50 | 12.50 | qfq | 25,656,000 | 317,435,682 | -0.24% |
| 2025-08-27 | 13.00 | 13.14 | 12.50 | 12.53 | 12.53 | qfq | 31,137,900 | 401,768,858 | -4.79% |
| 2025-08-26 | 12.83 | 13.43 | 12.78 | 13.16 | 13.16 | qfq | 40,692,000 | 534,687,106 | 1.78% |
| 2025-08-25 | 12.94 | 13.13 | 12.88 | 12.93 | 12.93 | qfq | 29,217,447 | 379,535,447 | -0.08% |
| 2025-08-22 | 12.75 | 12.96 | 12.70 | 12.94 | 12.94 | qfq | 28,997,800 | 372,388,050 | 0.78% |
| 2025-08-21 | 13.07 | 13.22 | 12.80 | 12.84 | 12.84 | qfq | 27,377,200 | 356,830,517 | -1.38% |
| 2025-08-20 | 13.10 | 13.20 | 12.85 | 13.02 | 13.02 | qfq | 43,375,200 | 565,568,108 | -3.70% |
| 2025-08-19 | 13.30 | 14.00 | 13.03 | 13.52 | 13.52 | qfq | 61,168,645 | 820,436,284 | 0.67% |
| 2025-08-18 | 13.53 | 13.78 | 13.19 | 13.43 | 13.43 | qfq | 63,460,815 | 851,243,197 | -1.90% |
| 2025-08-15 | 12.80 | 14.32 | 12.66 | 13.69 | 13.69 | qfq | 86,846,169 | 1,163,771,743 | 4.98% |
| 2025-08-14 | 12.59 | 13.38 | 12.54 | 13.04 | 13.04 | qfq | 71,753,044 | 930,428,362 | 2.19% |
| 2025-08-13 | 12.91 | 12.97 | 12.51 | 12.76 | 12.76 | qfq | 45,928,800 | 585,012,065 | -1.09% |
| 2025-08-12 | 12.74 | 13.18 | 12.66 | 12.90 | 12.90 | qfq | 55,184,299 | 712,790,736 | 1.10% |
| 2025-08-11 | 12.23 | 12.80 | 12.15 | 12.76 | 12.76 | qfq | 50,899,974 | 643,322,718 | 4.33% |
| 2025-08-08 | 12.16 | 12.52 | 12.07 | 12.23 | 12.23 | qfq | 24,337,400 | 299,112,456 | 0.41% |
| 2025-08-07 | 12.23 | 12.37 | 12.12 | 12.18 | 12.17 | qfq | 15,848,000 | 193,636,159 | -0.81% |
| 2025-08-06 | 12.20 | 12.33 | 12.15 | 12.28 | 12.27 | qfq | 14,603,300 | 178,744,176 | -0.16% |
| 2025-08-05 | 12.10 | 12.30 | 12.09 | 12.30 | 12.29 | qfq | 17,821,700 | 217,244,496 | 1.74% |
| 2025-08-04 | 11.93 | 12.18 | 11.86 | 12.09 | 12.08 | qfq | 18,946,963 | 229,075,558 | 1.43% |
| 2025-08-01 | 12.06 | 12.12 | 11.85 | 11.92 | 11.91 | qfq | 13,727,500 | 164,257,778 | -0.58% |
| 2025-07-31 | 12.24 | 12.37 | 11.91 | 11.99 | 11.98 | qfq | 18,736,346 | 227,494,250 | -2.12% |
| 2025-07-30 | 12.50 | 12.55 | 12.14 | 12.25 | 12.24 | qfq | 20,135,220 | 247,632,962 | -2.70% |
| 2025-07-29 | 12.61 | 12.61 | 12.19 | 12.59 | 12.58 | qfq | 24,007,384 | 297,469,457 | -0.40% |
| 2025-07-28 | 12.50 | 12.71 | 12.48 | 12.64 | 12.63 | qfq | 19,551,600 | 246,530,755 | 0.80% |
| 2025-07-25 | 12.88 | 12.96 | 12.51 | 12.54 | 12.53 | qfq | 35,606,984 | 451,142,130 | -4.13% |
| 2025-07-24 | 12.67 | 13.08 | 12.63 | 13.08 | 13.07 | qfq | 36,215,197 | 468,404,687 | 2.51% |
| 2025-07-23 | 12.82 | 13.12 | 12.73 | 12.76 | 12.75 | qfq | 36,862,300 | 476,223,486 | -0.47% |
| 2025-07-22 | 13.05 | 13.08 | 12.66 | 12.82 | 12.81 | qfq | 31,105,221 | 398,812,881 | -1.31% |
| 2025-07-21 | 12.99 | 13.17 | 12.85 | 12.99 | 12.98 | qfq | 28,865,500 | 375,706,117 | -0.69% |
| 2025-07-18 | 13.27 | 13.43 | 13.06 | 13.08 | 13.07 | qfq | 39,259,064 | 517,073,470 | -2.39% |
| 2025-07-17 | 13.32 | 13.78 | 13.28 | 13.40 | 13.39 | qfq | 56,751,820 | 765,627,438 | -1.40% |
| 2025-07-16 | 13.10 | 13.89 | 12.94 | 13.59 | 13.58 | qfq | 75,300,300 | 1,004,830,023 | 2.33% |
| 2025-07-15 | 13.57 | 14.23 | 13.20 | 13.28 | 13.27 | qfq | 67,121,516 | 909,685,938 | 0.38% |
| 2025-07-14 | 14.64 | 14.66 | 13.22 | 13.23 | 13.22 | qfq | 90,817,052 | 1,237,476,132 | -9.88% |
| 2025-07-11 | 14.46 | 15.40 | 13.79 | 14.68 | 14.67 | qfq | 105,433,946 | 1,536,114,341 | 3.38% |
| 2025-07-10 | 14.22 | 15.12 | 14.06 | 14.20 | 14.19 | qfq | 96,121,719 | 1,404,838,305 | -3.27% |
| 2025-07-09 | 14.31 | 15.64 | 14.07 | 14.68 | 14.67 | qfq | 122,550,868 | 1,802,825,098 | 1.87% |
| 2025-07-08 | 13.59 | 15.18 | 13.44 | 14.41 | 14.40 | qfq | 116,162,499 | 1,660,619,996 | 1.19% |
| 2025-07-07 | 13.17 | 14.45 | 13.16 | 14.24 | 14.23 | qfq | 110,260,602 | 1,553,457,452 | 8.21% |
| 2025-07-04 | 12.65 | 13.77 | 12.40 | 13.16 | 13.15 | qfq | 110,291,523 | 1,444,175,074 | 3.62% |
| 2025-07-03 | 12.83 | 12.92 | 12.44 | 12.70 | 12.69 | qfq | 82,143,341 | 1,040,990,615 | -1.85% |
| 2025-07-02 | 13.66 | 13.90 | 12.94 | 12.94 | 12.93 | qfq | 105,544,900 | 1,400,468,033 | -10.01% |
| 2025-07-01 | 16.65 | 16.78 | 14.38 | 14.38 | 14.37 | qfq | 149,092,137 | 2,233,462,913 | -10.01% |
| 2025-06-30 | 15.22 | 15.98 | 15.15 | 15.98 | 15.97 | qfq | 129,526,302 | 2,035,804,129 | 9.98% |
| 2025-06-27 | 14.53 | 14.53 | 14.53 | 14.53 | 14.52 | qfq | 8,139,218 | 118,262,838 | 9.99% |
| 2025-06-26 | 13.21 | 13.21 | 13.21 | 13.21 | 13.20 | qfq | 7,665,064 | 101,255,495 | 9.99% |
| 2025-06-25 | 11.36 | 12.01 | 11.25 | 12.01 | 12.00 | qfq | 40,196,771 | 471,859,550 | 9.98% |
| 2025-06-24 | 9.99 | 10.92 | 9.95 | 10.92 | 10.91 | qfq | 30,372,886 | 321,425,186 | 9.97% |
| 2025-06-23 | 9.51 | 9.96 | 9.45 | 9.93 | 9.92 | qfq | 27,847,600 | 272,505,978 | 3.98% |
| 2025-06-20 | 10.10 | 10.10 | 9.46 | 9.55 | 9.54 | qfq | 34,138,399 | 328,850,392 | -5.63% |
| 2025-06-19 | 10.67 | 10.88 | 10.03 | 10.12 | 10.11 | qfq | 48,028,199 | 494,859,958 | -6.81% |
| 2025-06-18 | 11.11 | 11.55 | 10.77 | 10.86 | 10.85 | qfq | 63,464,034 | 705,903,327 | -2.07% |
| 2025-06-17 | 11.44 | 11.79 | 11.00 | 11.09 | 11.08 | qfq | 96,267,234 | 1,086,359,179 | 0.82% |
| 2025-06-16 | 10.01 | 11.00 | 10.00 | 11.00 | 10.99 | qfq | 30,578,778 | 333,655,321 | 10.00% |
| 2025-06-13 | 10.70 | 10.75 | 9.90 | 10.00 | 9.99 | qfq | 53,666,900 | 546,289,011 | -7.66% |
| 2025-06-12 | 10.42 | 11.04 | 10.19 | 10.83 | 10.82 | qfq | 67,747,700 | 728,399,989 | 3.34% |
| 2025-06-11 | 10.36 | 10.98 | 10.09 | 10.48 | 10.47 | qfq | 48,987,400 | 516,580,347 | 1.75% |
| 2025-06-10 | 10.45 | 10.77 | 10.22 | 10.30 | 10.29 | qfq | 38,289,500 | 400,397,117 | -2.92% |
| 2025-06-09 | 10.13 | 10.80 | 9.96 | 10.61 | 10.60 | qfq | 56,666,166 | 596,726,895 | 5.89% |
| 2025-06-06 | 10.42 | 10.73 | 9.97 | 10.02 | 10.01 | qfq | 46,911,300 | 480,514,791 | -2.43% |
| 2025-06-05 | 10.36 | 10.83 | 10.19 | 10.27 | 10.26 | qfq | 64,752,453 | 678,470,232 | 1.38% |
| 2025-06-04 | 9.62 | 10.58 | 9.49 | 10.13 | 10.12 | qfq | 60,127,508 | 604,904,138 | 5.30% |
| 2025-06-03 | 9.26 | 9.80 | 9.22 | 9.62 | 9.61 | qfq | 27,920,157 | 267,145,477 | 3.55% |
| 2025-05-30 | 9.30 | 9.53 | 9.23 | 9.29 | 9.28 | qfq | 16,444,700 | 154,088,862 | -0.85% |
| 2025-05-29 | 9.11 | 9.46 | 9.04 | 9.37 | 9.36 | qfq | 13,843,200 | 128,667,112 | 2.85% |
| 2025-05-28 | 9.31 | 9.34 | 9.10 | 9.11 | 9.10 | qfq | 8,613,321 | 79,042,316 | -1.73% |
| 2025-05-27 | 9.25 | 9.33 | 9.20 | 9.27 | 9.26 | qfq | 8,099,400 | 74,967,443 | -0.32% |
| 2025-05-26 | 9.19 | 9.30 | 9.16 | 9.30 | 9.29 | qfq | 8,190,300 | 75,641,723 | 1.53% |
| 2025-05-23 | 9.37 | 9.42 | 9.14 | 9.16 | 9.15 | qfq | 11,064,100 | 102,661,186 | -2.24% |
| 2025-05-22 | 9.51 | 9.59 | 9.37 | 9.37 | 9.36 | qfq | 13,123,900 | 124,097,109 | -2.09% |
| 2025-05-21 | 9.65 | 9.77 | 9.54 | 9.57 | 9.56 | qfq | 15,223,801 | 146,770,620 | -1.14% |
| 2025-05-20 | 9.66 | 9.75 | 9.55 | 9.68 | 9.67 | qfq | 20,876,657 | 201,075,209 | 0.31% |
| 2025-05-19 | 9.61 | 9.84 | 9.53 | 9.65 | 9.64 | qfq | 26,545,300 | 256,419,023 | 0.52% |
| 2025-05-16 | 9.64 | 9.77 | 9.47 | 9.60 | 9.59 | qfq | 29,450,226 | 282,662,145 | -0.41% |
| 2025-05-15 | 9.70 | 10.03 | 9.63 | 9.64 | 9.63 | qfq | 52,646,600 | 515,785,220 | -3.50% |
| 2025-05-14 | 9.24 | 10.22 | 9.10 | 9.99 | 9.98 | qfq | 76,630,364 | 750,242,796 | 7.53% |
| 2025-05-13 | 9.46 | 9.56 | 9.27 | 9.29 | 9.28 | qfq | 42,523,200 | 399,076,984 | -1.80% |
| 2025-05-12 | 8.98 | 9.82 | 8.91 | 9.46 | 9.45 | qfq | 57,084,611 | 539,213,315 | 5.94% |
| 2025-05-09 | 9.17 | 9.22 | 8.91 | 8.93 | 8.92 | qfq | 23,404,477 | 210,919,749 | -2.19% |
| 2025-05-08 | 9.43 | 9.43 | 9.02 | 9.13 | 9.12 | qfq | 46,039,086 | 422,149,678 | -4.40% |
| 2025-05-07 | 9.55 | 9.55 | 9.46 | 9.55 | 9.54 | qfq | 22,185,299 | 211,859,029 | 10.02% |
| 2025-05-06 | 8.24 | 8.76 | 8.24 | 8.68 | 8.67 | qfq | 20,617,835 | 176,185,022 | 5.85% |
| 2025-04-30 | 8.19 | 8.34 | 8.19 | 8.20 | 8.19 | qfq | 8,224,700 | 67,915,259 | -0.12% |
| 2025-04-29 | 8.19 | 8.25 | 8.11 | 8.21 | 8.20 | qfq | 7,516,260 | 61,554,471 | 0.24% |
| 2025-04-28 | 8.42 | 8.49 | 8.17 | 8.19 | 8.18 | qfq | 8,760,200 | 72,118,723 | -2.62% |
| 2025-04-25 | 8.51 | 8.55 | 8.40 | 8.41 | 8.40 | qfq | 9,378,877 | 79,471,276 | -0.24% |
| 2025-04-24 | 8.59 | 8.80 | 8.41 | 8.43 | 8.42 | qfq | 12,999,700 | 111,178,878 | -1.86% |
| 2025-04-23 | 8.70 | 8.80 | 8.52 | 8.59 | 8.58 | qfq | 12,921,401 | 111,402,069 | -1.26% |
| 2025-04-22 | 8.65 | 8.94 | 8.65 | 8.70 | 8.69 | qfq | 14,458,000 | 126,524,764 | 0.69% |
| 2025-04-21 | 8.30 | 8.68 | 8.26 | 8.64 | 8.63 | qfq | 17,404,200 | 148,704,349 | 3.23% |
| 2025-04-18 | 8.44 | 8.63 | 8.28 | 8.37 | 8.36 | qfq | 13,491,500 | 113,849,633 | -0.71% |
| 2025-04-17 | 8.30 | 8.78 | 8.23 | 8.43 | 8.42 | qfq | 18,239,734 | 154,352,888 | 1.32% |
| 2025-04-16 | 8.60 | 8.63 | 8.21 | 8.32 | 8.31 | qfq | 11,815,500 | 98,863,433 | -3.03% |
| 2025-04-15 | 8.76 | 8.83 | 8.54 | 8.58 | 8.57 | qfq | 12,690,299 | 109,416,079 | -2.05% |
| 2025-04-14 | 8.35 | 8.80 | 8.35 | 8.76 | 8.75 | qfq | 22,303,069 | 191,799,379 | 5.93% |
| 2025-04-11 | 8.34 | 8.48 | 8.26 | 8.27 | 8.26 | qfq | 16,215,100 | 135,480,975 | -2.01% |
| 2025-04-10 | 8.39 | 8.68 | 8.36 | 8.44 | 8.43 | qfq | 21,494,600 | 183,731,052 | 1.56% |
| 2025-04-09 | 7.87 | 8.39 | 7.37 | 8.31 | 8.30 | qfq | 27,265,311 | 216,464,131 | 1.59% |
| 2025-04-08 | 8.90 | 9.00 | 8.09 | 8.18 | 8.17 | qfq | 34,970,225 | 289,989,418 | -9.01% |
| 2025-04-07 | 9.12 | 9.52 | 8.99 | 8.99 | 8.98 | qfq | 14,671,563 | 133,670,210 | -10.01% |
| 2025-04-03 | 10.00 | 10.25 | 9.96 | 9.99 | 9.98 | qfq | 29,668,859 | 299,373,341 | -1.77% |
| 2025-04-02 | 10.08 | 10.38 | 9.95 | 10.17 | 10.16 | qfq | 37,760,459 | 382,670,324 | 0.39% |
| 2025-04-01 | 9.91 | 10.55 | 9.60 | 10.13 | 10.12 | qfq | 43,074,000 | 428,316,064 | 2.63% |
| 2025-03-31 | 9.83 | 10.22 | 9.70 | 9.87 | 9.86 | qfq | 38,965,335 | 387,483,441 | -1.60% |
| 2025-03-28 | 9.59 | 10.17 | 9.54 | 10.03 | 10.02 | qfq | 46,234,901 | 457,014,107 | 3.83% |
| 2025-03-27 | 9.37 | 9.83 | 9.26 | 9.66 | 9.65 | qfq | 22,055,499 | 211,723,641 | 2.66% |
| 2025-03-26 | 9.23 | 9.54 | 9.22 | 9.41 | 9.40 | qfq | 10,297,200 | 96,653,162 | 2.06% |
| 2025-03-25 | 9.28 | 9.30 | 9.12 | 9.22 | 9.21 | qfq | 5,728,700 | 52,703,009 | -0.65% |
| 2025-03-24 | 9.35 | 9.39 | 9.11 | 9.28 | 9.27 | qfq | 8,400,000 | 77,531,317 | -0.96% |
| 2025-03-21 | 9.51 | 9.62 | 9.32 | 9.37 | 9.36 | qfq | 8,001,100 | 75,789,001 | -1.78% |
| 2025-03-20 | 9.61 | 9.71 | 9.51 | 9.54 | 9.53 | qfq | 8,606,700 | 82,600,331 | -0.83% |
| 2025-03-19 | 9.50 | 9.65 | 9.46 | 9.62 | 9.61 | qfq | 8,459,400 | 80,952,258 | 0.84% |
| 2025-03-18 | 9.65 | 9.65 | 9.47 | 9.54 | 9.53 | qfq | 9,069,500 | 86,473,715 | -0.52% |
| 2025-03-17 | 9.50 | 9.67 | 9.50 | 9.59 | 9.58 | qfq | 18,734,500 | 179,431,985 | 0.00% |
| 2025-03-14 | 9.14 | 9.85 | 9.10 | 9.59 | 9.58 | qfq | 32,812,242 | 314,204,236 | 4.92% |
| 2025-03-13 | 9.27 | 9.36 | 9.06 | 9.14 | 9.13 | qfq | 8,394,200 | 76,846,087 | -1.51% |
| 2025-03-12 | 9.25 | 9.43 | 9.22 | 9.28 | 9.27 | qfq | 8,343,610 | 77,608,437 | 0.32% |
| 2025-03-11 | 9.18 | 9.26 | 9.10 | 9.25 | 9.24 | qfq | 5,618,200 | 51,679,104 | -0.22% |
| 2025-03-10 | 9.19 | 9.30 | 9.17 | 9.27 | 9.26 | qfq | 6,146,099 | 56,711,025 | 0.76% |
| 2025-03-07 | 9.50 | 9.50 | 9.17 | 9.20 | 9.19 | qfq | 12,084,000 | 112,296,068 | -3.66% |
| 2025-03-06 | 9.29 | 9.57 | 9.27 | 9.55 | 9.54 | qfq | 14,732,453 | 139,558,450 | 3.02% |
| 2025-03-05 | 9.30 | 9.35 | 9.11 | 9.27 | 9.26 | qfq | 9,541,542 | 87,916,598 | -0.54% |
| 2025-03-04 | 9.06 | 9.34 | 9.06 | 9.32 | 9.31 | qfq | 6,624,200 | 61,273,462 | 1.75% |
| 2025-03-03 | 9.09 | 9.30 | 9.06 | 9.16 | 9.15 | qfq | 8,274,100 | 76,154,132 | 0.77% |
| 2025-02-28 | 9.43 | 9.60 | 9.08 | 9.09 | 9.08 | qfq | 11,961,300 | 111,242,351 | -3.81% |
| 2025-02-27 | 9.55 | 9.63 | 9.25 | 9.45 | 9.44 | qfq | 14,708,000 | 138,792,674 | -1.46% |
| 2025-02-26 | 9.34 | 9.60 | 9.30 | 9.59 | 9.58 | qfq | 12,256,900 | 115,790,062 | 2.79% |
| 2025-02-25 | 9.41 | 9.47 | 9.31 | 9.33 | 9.32 | qfq | 7,758,850 | 72,836,083 | -1.48% |
| 2025-02-24 | 9.54 | 9.61 | 9.39 | 9.47 | 9.46 | qfq | 11,467,900 | 108,768,457 | -1.35% |
| 2025-02-21 | 9.49 | 9.65 | 9.33 | 9.60 | 9.59 | qfq | 11,327,938 | 107,627,350 | 1.05% |
| 2025-02-20 | 9.50 | 9.62 | 9.42 | 9.50 | 9.49 | qfq | 8,717,663 | 82,814,618 | -0.63% |
| 2025-02-19 | 9.49 | 9.57 | 9.44 | 9.56 | 9.55 | qfq | 11,152,151 | 106,062,441 | 0.31% |
| 2025-02-18 | 9.89 | 9.90 | 9.47 | 9.53 | 9.52 | qfq | 11,331,600 | 109,732,191 | -4.03% |
| 2025-02-17 | 9.91 | 10.06 | 9.85 | 9.93 | 9.92 | qfq | 10,513,000 | 104,490,527 | 0.40% |
| 2025-02-14 | 9.86 | 9.98 | 9.80 | 9.89 | 9.88 | qfq | 8,412,513 | 83,084,496 | -0.20% |
| 2025-02-13 | 10.16 | 10.19 | 9.88 | 9.91 | 9.90 | qfq | 12,973,099 | 129,489,713 | -2.08% |
| 2025-02-12 | 9.97 | 10.13 | 9.87 | 10.12 | 10.11 | qfq | 12,894,000 | 128,964,006 | 1.40% |
| 2025-02-11 | 10.00 | 10.05 | 9.82 | 9.98 | 9.97 | qfq | 11,482,336 | 113,916,208 | -0.70% |
| 2025-02-10 | 9.87 | 10.05 | 9.85 | 10.05 | 10.04 | qfq | 14,920,464 | 148,735,014 | 1.82% |
| 2025-02-07 | 9.65 | 10.08 | 9.60 | 9.87 | 9.86 | qfq | 20,131,132 | 198,853,303 | 1.75% |
| 2025-02-06 | 9.45 | 9.71 | 9.34 | 9.70 | 9.69 | qfq | 16,091,800 | 153,473,033 | 2.00% |
| 2025-02-05 | 9.55 | 9.67 | 9.43 | 9.51 | 9.50 | qfq | 18,985,000 | 181,058,385 | 0.63% |
| 2025-01-27 | 9.90 | 10.44 | 9.45 | 9.45 | 9.44 | qfq | 22,170,099 | 219,262,183 | -2.38% |
| 2025-01-24 | 9.81 | 9.95 | 9.65 | 9.68 | 9.67 | qfq | 18,228,986 | 177,710,773 | -2.12% |
| 2025-01-23 | 10.21 | 10.47 | 9.89 | 9.89 | 9.88 | qfq | 32,128,386 | 327,516,668 | -1.00% |
| 2025-01-22 | 9.80 | 10.10 | 9.69 | 9.99 | 9.98 | qfq | 24,222,353 | 240,234,412 | 1.11% |
| 2025-01-21 | 10.05 | 10.08 | 9.70 | 9.88 | 9.87 | qfq | 19,307,900 | 190,068,899 | -1.10% |
| 2025-01-20 | 10.17 | 10.32 | 9.93 | 9.99 | 9.98 | qfq | 23,491,094 | 236,721,797 | -1.38% |
| 2025-01-17 | 10.11 | 10.40 | 9.96 | 10.13 | 10.12 | qfq | 31,125,200 | 315,202,120 | -2.88% |
| 2025-01-16 | 9.80 | 11.00 | 9.79 | 10.43 | 10.42 | qfq | 51,454,236 | 533,801,641 | 3.17% |
| 2025-01-15 | 9.18 | 10.11 | 9.04 | 10.11 | 10.10 | qfq | 27,456,710 | 263,101,851 | 10.01% |
| 2025-01-14 | 8.83 | 9.19 | 8.83 | 9.19 | 9.18 | qfq | 11,491,907 | 104,024,041 | 4.08% |
| 2025-01-13 | 8.58 | 8.85 | 8.51 | 8.83 | 8.82 | qfq | 6,950,107 | 60,698,538 | 1.49% |
| 2025-01-10 | 8.95 | 9.09 | 8.70 | 8.70 | 8.69 | qfq | 6,011,100 | 53,654,043 | -3.01% |
| 2025-01-09 | 8.88 | 9.04 | 8.87 | 8.97 | 8.96 | qfq | 6,720,000 | 60,262,966 | 0.34% |
| 2025-01-08 | 9.07 | 9.08 | 8.70 | 8.94 | 8.93 | qfq | 8,668,900 | 77,060,602 | -1.54% |
| 2025-01-07 | 8.97 | 9.10 | 8.89 | 9.08 | 9.07 | qfq | 6,400,900 | 57,629,350 | 1.68% |
| 2025-01-06 | 8.95 | 9.04 | 8.75 | 8.93 | 8.92 | qfq | 6,964,700 | 62,157,277 | -0.22% |
| 2025-01-03 | 9.41 | 9.45 | 8.92 | 8.95 | 8.94 | qfq | 9,706,300 | 88,591,579 | -4.07% |
| 2025-01-02 | 9.61 | 9.70 | 9.23 | 9.33 | 9.32 | qfq | 8,521,400 | 80,932,374 | -3.22% |
| 2024-12-31 | 10.13 | 10.19 | 9.63 | 9.64 | 9.63 | qfq | 9,346,099 | 92,145,958 | -5.02% |
| 2024-12-30 | 10.11 | 10.20 | 10.02 | 10.15 | 10.14 | qfq | 5,086,000 | 51,445,100 | -0.59% |
| 2024-12-27 | 10.25 | 10.45 | 10.18 | 10.21 | 10.20 | qfq | 6,638,100 | 68,313,999 | -0.10% |
| 2024-12-26 | 10.10 | 10.28 | 10.10 | 10.22 | 10.21 | qfq | 5,032,499 | 51,418,924 | 0.39% |
| 2024-12-25 | 10.35 | 10.43 | 10.08 | 10.18 | 10.17 | qfq | 5,168,500 | 52,679,225 | -1.74% |
| 2024-12-24 | 10.28 | 10.40 | 10.21 | 10.36 | 10.35 | qfq | 4,844,699 | 49,897,805 | 1.17% |
| 2024-12-23 | 10.64 | 10.65 | 10.21 | 10.24 | 10.23 | qfq | 6,914,400 | 71,745,932 | -3.76% |
| 2024-12-20 | 10.59 | 10.74 | 10.54 | 10.64 | 10.63 | qfq | 5,619,100 | 59,947,712 | 0.57% |
| 2024-12-19 | 10.55 | 10.64 | 10.45 | 10.58 | 10.57 | qfq | 5,829,375 | 61,423,065 | -0.28% |
| 2024-12-18 | 10.70 | 10.79 | 10.59 | 10.61 | 10.60 | qfq | 5,263,100 | 56,190,522 | -0.66% |
| 2024-12-17 | 10.95 | 11.00 | 10.66 | 10.68 | 10.67 | qfq | 6,308,200 | 68,021,972 | -2.55% |
| 2024-12-16 | 11.19 | 11.19 | 10.91 | 10.96 | 10.95 | qfq | 8,112,275 | 89,273,592 | -1.26% |
| 2024-12-13 | 11.23 | 11.30 | 11.10 | 11.10 | 11.09 | qfq | 11,219,347 | 125,474,973 | -2.55% |
| 2024-12-12 | 11.28 | 11.53 | 11.16 | 11.39 | 11.38 | qfq | 11,305,178 | 128,206,845 | 0.98% |
| 2024-12-11 | 11.20 | 11.49 | 11.20 | 11.28 | 11.27 | qfq | 12,978,835 | 146,998,264 | 0.09% |
| 2024-12-10 | 12.00 | 12.18 | 11.25 | 11.27 | 11.26 | qfq | 23,321,649 | 271,023,788 | -0.97% |
| 2024-12-09 | 11.32 | 11.60 | 11.25 | 11.38 | 11.37 | qfq | 20,659,500 | 235,970,910 | 0.80% |
| 2024-12-06 | 11.30 | 11.45 | 11.05 | 11.29 | 11.28 | qfq | 11,752,099 | 132,528,274 | -0.09% |
| 2024-12-05 | 10.93 | 11.35 | 10.91 | 11.30 | 11.29 | qfq | 13,081,378 | 146,480,552 | 3.01% |
| 2024-12-04 | 11.10 | 11.22 | 10.91 | 10.97 | 10.96 | qfq | 8,108,838 | 89,750,666 | -1.70% |
| 2024-12-03 | 11.22 | 11.28 | 11.01 | 11.16 | 11.15 | qfq | 10,261,399 | 114,716,547 | -0.53% |
| 2024-12-02 | 10.73 | 11.28 | 10.65 | 11.22 | 11.21 | qfq | 16,525,467 | 183,538,763 | 2.00% |
| 2024-11-29 | 10.65 | 11.63 | 10.50 | 11.00 | 10.99 | qfq | 20,681,764 | 228,075,425 | 3.09% |
| 2024-11-28 | 10.68 | 10.83 | 10.63 | 10.67 | 10.66 | qfq | 8,681,406 | 93,122,379 | 0.19% |
| 2024-11-27 | 10.45 | 10.65 | 10.20 | 10.65 | 10.64 | qfq | 9,594,736 | 100,448,774 | 1.24% |
| 2024-11-26 | 10.33 | 10.68 | 10.32 | 10.52 | 10.51 | qfq | 8,422,483 | 88,838,584 | 0.96% |
| 2024-11-25 | 10.26 | 10.42 | 10.16 | 10.42 | 10.41 | qfq | 8,898,279 | 91,489,119 | 1.56% |
| 2024-11-22 | 10.93 | 10.93 | 10.25 | 10.26 | 10.25 | qfq | 14,269,004 | 151,385,059 | -6.98% |
| 2024-11-21 | 10.96 | 11.05 | 10.85 | 11.03 | 11.02 | qfq | 11,064,711 | 121,257,324 | 0.46% |
| 2024-11-20 | 10.69 | 11.02 | 10.63 | 10.98 | 10.97 | qfq | 13,849,775 | 150,715,467 | 0.46% |
| 2024-11-19 | 10.48 | 11.15 | 10.48 | 10.93 | 10.92 | qfq | 14,979,259 | 162,316,864 | 3.90% |
| 2024-11-18 | 10.95 | 11.10 | 10.40 | 10.52 | 10.51 | qfq | 15,125,689 | 160,987,889 | -3.13% |
| 2024-11-15 | 11.47 | 11.69 | 10.85 | 10.86 | 10.85 | qfq | 21,648,400 | 243,446,483 | -6.62% |
| 2024-11-14 | 11.74 | 12.13 | 11.60 | 11.63 | 11.62 | qfq | 23,558,700 | 280,784,111 | -1.52% |
| 2024-11-13 | 11.81 | 11.95 | 11.55 | 11.81 | 11.80 | qfq | 15,581,400 | 182,669,903 | -0.76% |
| 2024-11-12 | 12.05 | 12.32 | 11.75 | 11.90 | 11.89 | qfq | 27,893,600 | 337,775,555 | -0.58% |
| 2024-11-11 | 11.93 | 12.07 | 11.72 | 11.97 | 11.96 | qfq | 21,310,831 | 252,920,545 | -0.58% |
| 2024-11-08 | 12.70 | 12.74 | 12.01 | 12.04 | 12.03 | qfq | 31,764,100 | 388,368,200 | -2.75% |
| 2024-11-07 | 11.55 | 12.47 | 11.44 | 12.38 | 12.37 | qfq | 39,675,150 | 478,968,511 | 5.81% |
| 2024-11-06 | 11.95 | 12.10 | 11.62 | 11.70 | 11.69 | qfq | 30,003,137 | 355,303,773 | -2.09% |
| 2024-11-05 | 11.61 | 12.00 | 11.47 | 11.95 | 11.94 | qfq | 34,658,432 | 411,918,718 | 3.02% |
| 2024-11-04 | 11.02 | 11.61 | 10.89 | 11.60 | 11.59 | qfq | 26,254,500 | 297,163,552 | 3.11% |
| 2024-11-01 | 12.20 | 12.58 | 11.25 | 11.25 | 11.24 | qfq | 48,031,900 | 565,935,567 | -10.00% |
| 2024-10-31 | 11.58 | 12.85 | 11.35 | 12.50 | 12.49 | qfq | 59,633,547 | 740,119,046 | 6.56% |
| 2024-10-30 | 12.30 | 12.30 | 11.60 | 11.73 | 11.72 | qfq | 39,056,469 | 459,574,324 | -3.46% |
| 2024-10-29 | 11.60 | 12.28 | 11.52 | 12.15 | 12.14 | qfq | 57,180,421 | 682,257,514 | 5.29% |
| 2024-10-28 | 11.30 | 11.57 | 11.26 | 11.54 | 11.53 | qfq | 29,837,618 | 341,413,458 | 1.76% |
| 2024-10-25 | 11.25 | 11.51 | 11.19 | 11.34 | 11.33 | qfq | 29,722,432 | 337,072,430 | 0.62% |
| 2024-10-24 | 11.17 | 11.52 | 11.10 | 11.27 | 11.26 | qfq | 28,011,274 | 316,979,537 | -0.44% |
| 2024-10-23 | 11.24 | 11.77 | 11.14 | 11.32 | 11.31 | qfq | 41,241,530 | 472,856,848 | 1.25% |
| 2024-10-22 | 11.08 | 11.37 | 11.02 | 11.18 | 11.17 | qfq | 24,572,477 | 274,852,436 | 0.54% |
| 2024-10-21 | 10.97 | 11.26 | 10.96 | 11.12 | 11.11 | qfq | 27,367,453 | 303,660,080 | -0.27% |
| 2024-10-18 | 10.63 | 11.55 | 10.62 | 11.15 | 11.14 | qfq | 35,556,001 | 393,906,915 | 3.72% |
| 2024-10-17 | 11.02 | 11.22 | 10.70 | 10.75 | 10.74 | qfq | 27,463,325 | 301,239,194 | -1.56% |
| 2024-10-16 | 10.91 | 11.36 | 10.83 | 10.92 | 10.91 | qfq | 26,127,207 | 288,248,437 | -2.85% |
| 2024-10-15 | 11.01 | 11.72 | 10.91 | 11.24 | 11.23 | qfq | 33,460,947 | 380,495,295 | -0.44% |
| 2024-10-14 | 11.35 | 11.50 | 10.74 | 11.29 | 11.28 | qfq | 31,003,449 | 344,894,212 | 1.71% |
| 2024-10-11 | 11.00 | 11.99 | 10.67 | 11.10 | 11.09 | qfq | 34,736,141 | 388,950,066 | -6.17% |
| 2024-10-10 | 12.61 | 12.88 | 11.83 | 11.83 | 11.82 | qfq | 36,899,047 | 441,756,932 | -9.97% |
| 2024-10-09 | 13.89 | 13.89 | 13.14 | 13.14 | 13.13 | qfq | 49,742,026 | 663,259,426 | -10.00% |
| 2024-10-08 | 14.60 | 14.60 | 13.60 | 14.60 | 14.59 | qfq | 67,368,073 | 975,312,549 | 10.02% |
| 2024-09-30 | 12.52 | 13.27 | 11.77 | 13.27 | 13.26 | qfq | 83,812,520 | 1,056,755,624 | 10.03% |
| 2024-09-27 | 11.60 | 12.60 | 11.20 | 12.06 | 12.05 | qfq | 81,560,848 | 962,896,762 | 3.17% |
| 2024-09-26 | 10.55 | 12.10 | 10.55 | 11.69 | 11.68 | qfq | 78,728,146 | 891,572,666 | 2.54% |
| 2024-09-25 | 12.46 | 12.46 | 11.00 | 11.40 | 11.39 | qfq | 90,142,031 | 1,073,208,889 | 0.62% |
| 2024-09-24 | 9.56 | 11.33 | 9.40 | 11.33 | 11.32 | qfq | 73,209,331 | 760,951,637 | 10.00% |
| 2024-09-23 | 10.76 | 10.85 | 10.30 | 10.30 | 10.29 | qfq | 58,177,537 | 608,150,396 | -9.97% |
| 2024-09-20 | 10.18 | 11.44 | 9.88 | 11.44 | 11.43 | qfq | 85,610,431 | 905,611,442 | 10.00% |
| 2024-09-19 | 9.40 | 10.86 | 9.40 | 10.40 | 10.39 | qfq | 84,631,931 | 877,037,034 | 5.37% |
| 2024-09-18 | 8.93 | 9.87 | 8.38 | 9.87 | 9.86 | qfq | 64,927,983 | 600,239,521 | 10.03% |
| 2024-09-13 | 8.09 | 8.97 | 8.06 | 8.97 | 8.96 | qfq | 24,989,315 | 219,886,226 | 10.06% |
| 2024-09-12 | 8.10 | 8.36 | 7.91 | 8.15 | 8.14 | qfq | 42,228,636 | 344,222,050 | -4.45% |
| 2024-09-11 | 8.07 | 8.89 | 8.02 | 8.53 | 8.52 | qfq | 54,266,052 | 461,785,171 | 5.57% |
| 2024-09-10 | 8.40 | 8.82 | 8.04 | 8.08 | 8.07 | qfq | 52,359,646 | 437,246,930 | -3.81% |
| 2024-09-09 | 7.51 | 8.40 | 7.45 | 8.40 | 8.39 | qfq | 42,537,207 | 337,093,717 | 9.95% |
| 2024-09-06 | 7.48 | 8.23 | 7.33 | 7.64 | 7.63 | qfq | 37,196,426 | 289,203,159 | 2.14% |
| 2024-09-05 | 7.21 | 7.53 | 7.20 | 7.48 | 7.47 | qfq | 17,163,943 | 127,121,139 | 3.46% |
| 2024-09-04 | 7.18 | 7.36 | 7.12 | 7.23 | 7.22 | qfq | 11,095,000 | 80,583,886 | 0.14% |
| 2024-09-03 | 7.09 | 7.25 | 7.08 | 7.22 | 7.21 | qfq | 9,048,600 | 64,800,526 | 1.26% |
| 2024-09-02 | 7.36 | 7.36 | 7.10 | 7.13 | 7.12 | qfq | 14,072,900 | 101,679,411 | -2.86% |
| 2024-08-30 | 7.03 | 7.70 | 7.01 | 7.34 | 7.33 | qfq | 22,754,621 | 167,503,261 | 4.26% |
| 2024-08-29 | 6.98 | 7.10 | 6.92 | 7.04 | 7.03 | qfq | 8,666,300 | 61,016,332 | 0.14% |
| 2024-08-28 | 6.95 | 7.08 | 6.85 | 7.03 | 7.02 | qfq | 8,520,600 | 59,541,113 | 0.57% |
| 2024-08-27 | 6.90 | 7.04 | 6.85 | 6.99 | 6.98 | qfq | 8,458,500 | 58,884,455 | 0.29% |
| 2024-08-26 | 6.81 | 7.08 | 6.80 | 6.97 | 6.96 | qfq | 10,023,100 | 69,698,557 | 1.31% |
| 2024-08-23 | 6.88 | 7.05 | 6.77 | 6.88 | 6.87 | qfq | 12,367,034 | 85,239,581 | -1.01% |
| 2024-08-22 | 7.15 | 7.24 | 6.91 | 6.95 | 6.94 | qfq | 15,023,596 | 105,969,310 | -3.87% |
| 2024-08-21 | 7.36 | 7.45 | 7.16 | 7.23 | 7.22 | qfq | 17,516,700 | 126,880,304 | -2.43% |
| 2024-08-20 | 7.68 | 7.68 | 7.35 | 7.41 | 7.40 | qfq | 28,222,160 | 210,177,886 | -3.89% |
| 2024-08-19 | 7.34 | 7.71 | 7.20 | 7.71 | 7.70 | qfq | 25,787,243 | 193,873,028 | 9.99% |
| 2024-08-16 | 7.16 | 7.17 | 7.01 | 7.01 | 7.00 | qfq | 9,984,700 | 70,389,245 | -1.96% |
| 2024-08-15 | 7.00 | 7.25 | 6.95 | 7.15 | 7.14 | qfq | 15,497,300 | 110,668,695 | 2.44% |
| 2024-08-14 | 7.00 | 7.08 | 6.96 | 6.98 | 6.97 | qfq | 7,850,100 | 55,026,773 | -1.13% |
| 2024-08-13 | 6.82 | 7.08 | 6.80 | 7.06 | 7.05 | qfq | 9,400,200 | 65,559,248 | 2.77% |
| 2024-08-12 | 6.95 | 6.96 | 6.84 | 6.87 | 6.86 | qfq | 7,790,300 | 53,644,859 | -1.86% |
| 2024-08-09 | 7.04 | 7.20 | 6.99 | 7.00 | 6.99 | qfq | 11,794,000 | 83,628,042 | -0.28% |
| 2024-08-08 | 6.97 | 7.35 | 6.96 | 7.02 | 7.01 | qfq | 15,581,896 | 110,801,981 | 0.00% |
| 2024-08-07 | 7.08 | 7.08 | 6.90 | 7.02 | 7.01 | qfq | 8,770,400 | 61,245,900 | -1.13% |
| 2024-08-06 | 7.09 | 7.24 | 6.96 | 7.10 | 7.09 | qfq | 11,661,355 | 82,157,319 | 2.45% |
| 2024-08-05 | 7.10 | 7.18 | 6.92 | 6.93 | 6.92 | qfq | 16,000,200 | 112,804,720 | -2.26% |
| 2024-08-02 | 7.33 | 7.52 | 7.05 | 7.09 | 7.08 | qfq | 26,853,906 | 194,153,386 | -4.19% |
| 2024-08-01 | 7.74 | 7.85 | 7.36 | 7.40 | 7.39 | qfq | 40,897,088 | 308,444,915 | 2.07% |
| 2024-07-31 | 6.60 | 7.25 | 6.58 | 7.25 | 7.24 | qfq | 10,064,751 | 70,676,472 | 10.02% |
| 2024-07-30 | 6.55 | 6.67 | 6.52 | 6.59 | 6.58 | qfq | 7,986,455 | 52,731,174 | -0.45% |
| 2024-07-29 | 6.67 | 6.73 | 6.50 | 6.62 | 6.61 | qfq | 12,292,726 | 81,168,616 | 0.00% |
| 2024-07-26 | 6.52 | 7.06 | 6.39 | 6.62 | 6.61 | qfq | 17,332,233 | 116,885,101 | 3.12% |
| 2024-07-25 | 6.25 | 6.50 | 6.22 | 6.42 | 6.41 | qfq | 5,081,996 | 32,500,010 | 2.56% |
| 2024-07-24 | 6.38 | 6.39 | 6.23 | 6.26 | 6.25 | qfq | 4,504,750 | 28,402,843 | -2.34% |
| 2024-07-23 | 6.51 | 6.64 | 6.40 | 6.41 | 6.40 | qfq | 4,782,900 | 31,210,759 | -1.54% |
| 2024-07-22 | 6.51 | 6.59 | 6.40 | 6.51 | 6.50 | qfq | 4,852,123 | 31,561,964 | 0.31% |
| 2024-07-19 | 6.44 | 6.55 | 6.31 | 6.49 | 6.48 | qfq | 5,101,100 | 32,909,280 | 1.09% |
| 2024-07-18 | 6.45 | 6.45 | 6.24 | 6.42 | 6.41 | qfq | 3,938,645 | 25,030,667 | -0.16% |
| 2024-07-17 | 6.51 | 6.55 | 6.40 | 6.43 | 6.42 | qfq | 3,929,799 | 25,326,150 | -1.23% |
| 2024-07-16 | 6.55 | 6.60 | 6.48 | 6.51 | 6.50 | qfq | 3,267,200 | 21,312,988 | -0.31% |
| 2024-07-15 | 6.67 | 6.70 | 6.50 | 6.53 | 6.52 | qfq | 3,631,098 | 23,825,704 | -2.39% |
| 2024-07-12 | 6.75 | 6.80 | 6.65 | 6.69 | 6.68 | qfq | 3,434,700 | 23,065,615 | 0.00% |
| 2024-07-11 | 6.61 | 6.78 | 6.56 | 6.69 | 6.68 | qfq | 4,939,900 | 33,094,620 | 2.29% |
| 2024-07-10 | 6.55 | 6.70 | 6.45 | 6.54 | 6.53 | qfq | 4,556,063 | 30,017,540 | 0.00% |
| 2024-07-09 | 6.72 | 6.72 | 6.32 | 6.54 | 6.53 | qfq | 6,508,063 | 42,072,484 | -0.30% |
| 2024-07-08 | 6.82 | 6.82 | 6.54 | 6.56 | 6.55 | qfq | 4,765,600 | 31,596,181 | -3.81% |
| 2024-07-05 | 6.72 | 6.87 | 6.61 | 6.82 | 6.81 | qfq | 4,583,900 | 30,983,674 | 1.94% |
| 2024-07-04 | 6.92 | 7.07 | 6.66 | 6.69 | 6.68 | qfq | 5,143,000 | 34,931,724 | -3.88% |
| 2024-07-03 | 7.00 | 7.12 | 6.95 | 6.96 | 6.95 | qfq | 3,511,800 | 24,593,936 | -0.71% |
| 2024-07-02 | 7.15 | 7.19 | 7.00 | 7.01 | 7.00 | qfq | 4,408,800 | 31,272,835 | -0.99% |
| 2024-07-01 | 7.06 | 7.18 | 6.92 | 7.08 | 7.07 | qfq | 4,766,500 | 33,549,884 | -0.42% |
| 2024-06-28 | 7.14 | 7.35 | 7.08 | 7.11 | 7.10 | qfq | 6,513,700 | 47,121,477 | -0.28% |
| 2024-06-27 | 7.42 | 7.42 | 7.13 | 7.13 | 7.12 | qfq | 5,218,900 | 37,655,248 | -3.91% |
| 2024-06-26 | 7.20 | 7.45 | 7.05 | 7.42 | 7.41 | qfq | 4,220,400 | 30,738,079 | 3.34% |
| 2024-06-25 | 7.19 | 7.28 | 7.10 | 7.18 | 7.17 | qfq | 4,069,448 | 29,288,226 | 0.00% |
| 2024-06-24 | 7.61 | 7.69 | 7.15 | 7.18 | 7.17 | qfq | 5,362,499 | 39,192,405 | -6.87% |
| 2024-06-21 | 7.66 | 7.80 | 7.64 | 7.71 | 7.70 | qfq | 2,226,300 | 17,193,011 | -0.39% |
| 2024-06-20 | 7.92 | 8.01 | 7.72 | 7.74 | 7.73 | qfq | 2,484,136 | 19,472,261 | -2.64% |
| 2024-06-19 | 8.09 | 8.12 | 7.95 | 7.95 | 7.94 | qfq | 2,605,300 | 20,841,348 | -1.73% |
| 2024-06-18 | 8.05 | 8.19 | 8.05 | 8.09 | 8.08 | qfq | 3,009,200 | 24,411,636 | -0.25% |
| 2024-06-17 | 8.04 | 8.18 | 8.02 | 8.11 | 8.10 | qfq | 2,861,800 | 23,240,690 | -0.12% |
| 2024-06-14 | 8.02 | 8.20 | 7.93 | 8.12 | 8.11 | qfq | 3,695,800 | 29,837,157 | 0.87% |
| 2024-06-13 | 8.08 | 8.17 | 7.91 | 8.05 | 8.04 | qfq | 3,898,500 | 31,421,604 | -0.25% |
| 2024-06-12 | 7.97 | 8.18 | 7.91 | 8.07 | 8.06 | qfq | 3,291,800 | 26,629,242 | 1.77% |
| 2024-06-11 | 7.93 | 8.02 | 7.71 | 7.93 | 7.92 | qfq | 3,724,900 | 29,400,797 | 0.13% |
| 2024-06-07 | 7.65 | 7.94 | 7.65 | 7.92 | 7.91 | qfq | 5,723,363 | 44,893,457 | 3.26% |
| 2024-06-06 | 8.24 | 8.30 | 7.55 | 7.67 | 7.66 | qfq | 7,134,511 | 55,721,473 | -6.80% |
| 2024-06-05 | 8.42 | 8.50 | 8.23 | 8.23 | 8.22 | qfq | 3,944,000 | 32,884,126 | -3.29% |
| 2024-06-04 | 8.45 | 8.55 | 8.34 | 8.51 | 8.50 | qfq | 3,008,900 | 25,383,654 | -0.82% |
| 2024-06-03 | 8.85 | 8.88 | 8.46 | 8.58 | 8.57 | qfq | 3,535,000 | 30,410,030 | -3.05% |
| 2024-05-31 | 8.83 | 8.92 | 8.83 | 8.85 | 8.84 | qfq | 2,548,100 | 22,623,170 | 0.45% |
| 2024-05-30 | 8.92 | 8.92 | 8.68 | 8.81 | 8.80 | qfq | 3,127,700 | 27,452,068 | 0.11% |
| 2024-05-29 | 8.69 | 8.89 | 8.69 | 8.80 | 8.79 | qfq | 2,182,381 | 19,260,728 | 0.34% |
| 2024-05-28 | 8.81 | 8.93 | 8.72 | 8.77 | 8.76 | qfq | 2,674,224 | 23,585,171 | -0.57% |
| 2024-05-27 | 8.94 | 9.07 | 8.74 | 8.82 | 8.81 | qfq | 3,858,900 | 34,049,339 | -1.34% |
| 2024-05-24 | 9.01 | 9.14 | 8.92 | 8.94 | 8.93 | qfq | 2,554,700 | 23,033,076 | -1.65% |
| 2024-05-23 | 9.32 | 9.32 | 9.06 | 9.09 | 9.08 | qfq | 2,935,200 | 26,848,941 | -2.57% |
| 2024-05-22 | 9.22 | 9.39 | 9.22 | 9.33 | 9.32 | qfq | 2,472,200 | 22,994,113 | -0.11% |
| 2024-05-21 | 9.45 | 9.45 | 9.28 | 9.34 | 9.33 | qfq | 2,605,494 | 24,353,262 | -1.27% |
| 2024-05-20 | 9.55 | 9.68 | 9.44 | 9.46 | 9.45 | qfq | 4,113,999 | 39,331,626 | -0.63% |
| 2024-05-17 | 9.47 | 9.53 | 9.37 | 9.52 | 9.51 | qfq | 2,151,981 | 20,291,118 | 0.74% |
| 2024-05-16 | 9.47 | 9.56 | 9.43 | 9.45 | 9.44 | qfq | 2,462,900 | 23,370,249 | -0.11% |
| 2024-05-15 | 9.67 | 9.75 | 9.43 | 9.46 | 9.45 | qfq | 3,311,163 | 31,613,299 | -1.56% |
| 2024-05-14 | 9.49 | 9.64 | 9.38 | 9.61 | 9.60 | qfq | 3,716,900 | 35,500,258 | 1.59% |
| 2024-05-13 | 9.54 | 9.58 | 9.33 | 9.46 | 9.45 | qfq | 3,266,500 | 30,922,638 | -1.15% |
| 2024-05-10 | 9.66 | 9.74 | 9.52 | 9.57 | 9.56 | qfq | 4,108,699 | 39,445,271 | -0.52% |
| 2024-05-09 | 9.76 | 9.82 | 9.59 | 9.62 | 9.61 | qfq | 5,275,800 | 51,169,696 | -0.52% |
| 2024-05-08 | 9.80 | 9.87 | 9.66 | 9.67 | 9.66 | qfq | 4,496,300 | 43,845,597 | -1.43% |
| 2024-05-07 | 9.65 | 9.87 | 9.65 | 9.81 | 9.80 | qfq | 5,022,546 | 49,076,858 | 1.34% |
| 2024-05-06 | 9.63 | 9.82 | 9.61 | 9.68 | 9.67 | qfq | 5,699,449 | 55,449,404 | 1.26% |
| 2024-04-30 | 9.60 | 9.79 | 9.50 | 9.56 | 9.55 | qfq | 5,805,480 | 55,819,718 | -1.24% |
| 2024-04-29 | 9.21 | 9.78 | 9.20 | 9.68 | 9.67 | qfq | 10,311,400 | 98,640,921 | 1.89% |
| 2024-04-26 | 9.39 | 9.74 | 9.14 | 9.50 | 9.49 | qfq | 9,575,843 | 90,216,837 | 3.83% |
| 2024-04-25 | 8.92 | 9.24 | 8.92 | 9.15 | 9.14 | qfq | 3,922,000 | 35,857,413 | 1.67% |
| 2024-04-24 | 8.86 | 9.05 | 8.80 | 9.00 | 8.99 | qfq | 3,840,000 | 34,423,749 | 0.78% |
| 2024-04-23 | 8.70 | 9.04 | 8.70 | 8.93 | 8.92 | qfq | 4,954,000 | 44,064,799 | 2.64% |
| 2024-04-22 | 8.63 | 8.85 | 8.50 | 8.70 | 8.69 | qfq | 3,475,300 | 30,288,977 | -0.23% |
| 2024-04-19 | 8.73 | 8.91 | 8.69 | 8.72 | 8.71 | qfq | 3,602,460 | 31,597,959 | -1.47% |
| 2024-04-18 | 8.92 | 8.99 | 8.76 | 8.85 | 8.84 | qfq | 4,531,136 | 40,256,606 | -1.23% |
| 2024-04-17 | 8.33 | 8.97 | 8.25 | 8.96 | 8.95 | qfq | 5,821,448 | 50,900,344 | 8.87% |
| 2024-04-16 | 8.71 | 8.85 | 8.22 | 8.23 | 8.22 | qfq | 6,526,799 | 55,018,177 | -7.11% |
| 2024-04-15 | 8.90 | 9.15 | 8.65 | 8.86 | 8.85 | qfq | 5,616,555 | 50,111,955 | -1.34% |
| 2024-04-12 | 9.30 | 9.30 | 8.97 | 8.98 | 8.97 | qfq | 4,284,955 | 38,850,914 | -2.39% |
| 2024-04-11 | 9.14 | 9.37 | 9.09 | 9.20 | 9.19 | qfq | 3,074,273 | 28,467,307 | -0.22% |
| 2024-04-10 | 9.45 | 9.54 | 9.12 | 9.22 | 9.21 | qfq | 3,908,473 | 36,265,569 | -3.56% |
| 2024-04-09 | 9.25 | 9.57 | 9.25 | 9.56 | 9.55 | qfq | 3,718,120 | 35,206,802 | 3.35% |
| 2024-04-08 | 9.31 | 9.54 | 9.25 | 9.25 | 9.24 | qfq | 4,041,800 | 37,962,040 | -3.95% |
| 2024-04-03 | 9.79 | 9.82 | 9.62 | 9.63 | 9.62 | qfq | 3,338,480 | 32,342,192 | -1.63% |
| 2024-04-02 | 9.87 | 9.90 | 9.74 | 9.79 | 9.78 | qfq | 3,868,511 | 37,942,436 | -0.61% |
| 2024-04-01 | 10.03 | 10.20 | 9.77 | 9.85 | 9.84 | qfq | 5,519,646 | 54,568,250 | 2.18% |
| 2024-03-29 | 9.63 | 9.69 | 9.33 | 9.64 | 9.63 | qfq | 7,275,580 | 69,340,784 | 4.33% |
| 2024-03-28 | 9.04 | 9.40 | 9.03 | 9.24 | 9.23 | qfq | 4,709,300 | 43,514,318 | 2.10% |
| 2024-03-27 | 9.47 | 9.50 | 9.05 | 9.05 | 9.04 | qfq | 3,915,300 | 36,299,500 | -4.44% |
| 2024-03-26 | 9.51 | 9.60 | 9.32 | 9.47 | 9.46 | qfq | 3,457,346 | 32,729,921 | -0.53% |
| 2024-03-25 | 9.71 | 9.84 | 9.49 | 9.52 | 9.51 | qfq | 5,614,074 | 54,224,778 | -2.86% |
| 2024-03-22 | 10.03 | 10.11 | 9.78 | 9.80 | 9.79 | qfq | 5,057,300 | 49,957,504 | -2.87% |
| 2024-03-21 | 10.01 | 10.24 | 10.01 | 10.09 | 10.08 | qfq | 5,059,466 | 51,219,219 | 0.40% |
| 2024-03-20 | 9.91 | 10.06 | 9.91 | 10.05 | 10.04 | qfq | 4,402,480 | 43,981,876 | 0.70% |
| 2024-03-19 | 10.07 | 10.09 | 9.96 | 9.98 | 9.97 | qfq | 5,112,096 | 51,173,326 | -0.99% |
| 2024-03-18 | 9.88 | 10.12 | 9.85 | 10.08 | 10.07 | qfq | 8,913,200 | 89,353,574 | 0.80% |
| 2024-03-15 | 9.84 | 10.20 | 9.71 | 10.00 | 9.99 | qfq | 8,728,837 | 86,727,279 | 1.94% |
| 2024-03-14 | 9.90 | 10.00 | 9.72 | 9.81 | 9.80 | qfq | 5,140,800 | 50,868,471 | -1.21% |
| 2024-03-13 | 9.98 | 10.03 | 9.84 | 9.93 | 9.92 | qfq | 4,054,100 | 40,197,790 | -0.40% |
| 2024-03-12 | 9.78 | 9.97 | 9.77 | 9.97 | 9.96 | qfq | 5,489,400 | 54,296,144 | 2.05% |
| 2024-03-11 | 9.70 | 9.79 | 9.65 | 9.77 | 9.76 | qfq | 4,342,700 | 42,141,321 | 0.72% |
| 2024-03-08 | 9.73 | 9.85 | 9.60 | 9.70 | 9.69 | qfq | 3,261,400 | 31,626,124 | -0.31% |
| 2024-03-07 | 9.89 | 9.97 | 9.71 | 9.73 | 9.72 | qfq | 4,367,200 | 43,000,206 | -1.72% |
| 2024-03-06 | 9.80 | 10.00 | 9.67 | 9.90 | 9.89 | qfq | 4,436,799 | 43,731,458 | 0.92% |
| 2024-03-05 | 10.00 | 10.00 | 9.79 | 9.81 | 9.80 | qfq | 4,643,500 | 45,851,318 | -1.80% |
| 2024-03-04 | 10.07 | 10.15 | 9.87 | 9.99 | 9.98 | qfq | 5,059,751 | 50,397,752 | -0.79% |
| 2024-03-01 | 10.07 | 10.17 | 9.92 | 10.07 | 10.06 | qfq | 6,162,000 | 61,728,233 | 0.00% |
| 2024-02-29 | 9.60 | 10.07 | 9.60 | 10.07 | 10.06 | qfq | 7,904,700 | 78,356,432 | 2.97% |
| 2024-02-28 | 10.29 | 10.60 | 9.78 | 9.78 | 9.77 | qfq | 13,430,262 | 137,746,906 | -4.40% |
| 2024-02-27 | 9.85 | 10.26 | 9.85 | 10.23 | 10.22 | qfq | 5,682,100 | 57,109,968 | 3.02% |
| 2024-02-26 | 9.83 | 10.07 | 9.80 | 9.93 | 9.92 | qfq | 6,141,800 | 61,156,757 | 0.40% |
| 2024-02-23 | 9.66 | 9.94 | 9.65 | 9.89 | 9.88 | qfq | 7,230,701 | 70,711,388 | 2.38% |
| 2024-02-22 | 9.33 | 9.68 | 9.30 | 9.66 | 9.65 | qfq | 7,859,000 | 75,193,152 | 2.66% |
| 2024-02-21 | 9.13 | 9.69 | 9.11 | 9.41 | 9.40 | qfq | 10,712,742 | 101,412,699 | 1.18% |
| 2024-02-20 | 9.08 | 9.45 | 8.91 | 9.30 | 9.29 | qfq | 8,956,800 | 82,595,176 | 2.54% |
| 2024-02-19 | 8.84 | 9.25 | 8.73 | 9.07 | 9.06 | qfq | 9,953,480 | 89,854,117 | 2.72% |
| 2024-02-08 | 8.52 | 8.90 | 8.45 | 8.83 | 8.82 | qfq | 11,093,234 | 96,873,462 | 4.37% |
| 2024-02-07 | 8.57 | 8.90 | 8.34 | 8.46 | 8.45 | qfq | 11,776,798 | 101,676,009 | 0.12% |
| 2024-02-06 | 7.71 | 8.63 | 7.50 | 8.45 | 8.44 | qfq | 10,947,736 | 88,386,966 | 5.89% |
| 2024-02-05 | 8.72 | 8.74 | 7.95 | 7.98 | 7.97 | qfq | 10,846,416 | 89,007,050 | -9.63% |
| 2024-02-02 | 9.52 | 9.61 | 8.54 | 8.83 | 8.82 | qfq | 12,473,019 | 112,316,175 | -6.95% |
| 2024-02-01 | 9.72 | 9.78 | 9.20 | 9.49 | 9.48 | qfq | 10,805,519 | 102,747,154 | -4.14% |
| 2024-01-31 | 10.05 | 10.45 | 9.88 | 9.90 | 9.89 | qfq | 10,704,300 | 108,891,622 | -3.23% |
| 2024-01-30 | 10.56 | 10.70 | 10.18 | 10.23 | 10.22 | qfq | 8,836,400 | 92,477,143 | -3.40% |
| 2024-01-29 | 11.07 | 11.10 | 10.55 | 10.59 | 10.58 | qfq | 11,862,168 | 127,826,332 | -3.99% |
| 2024-01-26 | 11.14 | 11.25 | 10.99 | 11.03 | 11.01 | qfq | 17,775,100 | 197,730,098 | -0.99% |
| 2024-01-25 | 10.98 | 11.50 | 10.96 | 11.14 | 11.12 | qfq | 30,495,561 | 342,269,531 | 1.46% |
| 2024-01-24 | 9.98 | 10.98 | 9.76 | 10.98 | 10.96 | qfq | 23,216,268 | 243,210,911 | 10.02% |
| 2024-01-23 | 9.57 | 10.05 | 9.50 | 9.98 | 9.97 | qfq | 9,772,402 | 96,624,645 | 3.10% |
| 2024-01-22 | 10.18 | 10.30 | 9.55 | 9.68 | 9.67 | qfq | 9,439,353 | 94,279,630 | -4.54% |
| 2024-01-19 | 10.60 | 10.60 | 10.11 | 10.14 | 10.13 | qfq | 10,748,297 | 110,231,292 | -5.94% |
| 2024-01-18 | 10.67 | 10.81 | 10.09 | 10.78 | 10.77 | qfq | 18,517,957 | 193,480,733 | -1.73% |
| 2024-01-17 | 10.56 | 11.26 | 10.54 | 10.97 | 10.95 | qfq | 21,545,891 | 236,166,984 | 3.59% |
| 2024-01-16 | 10.47 | 10.65 | 10.36 | 10.59 | 10.58 | qfq | 5,910,652 | 62,254,511 | 0.76% |
| 2024-01-15 | 10.39 | 10.64 | 10.37 | 10.51 | 10.50 | qfq | 3,731,300 | 39,179,907 | 0.38% |
| 2024-01-12 | 10.54 | 10.66 | 10.45 | 10.47 | 10.46 | qfq | 3,809,977 | 40,218,848 | -0.95% |
| 2024-01-11 | 10.37 | 10.61 | 10.37 | 10.57 | 10.56 | qfq | 4,777,377 | 50,303,600 | 1.54% |
| 2024-01-10 | 10.56 | 10.62 | 10.35 | 10.41 | 10.40 | qfq | 4,150,843 | 43,448,662 | -1.42% |
| 2024-01-09 | 10.49 | 10.68 | 10.48 | 10.56 | 10.55 | qfq | 4,442,082 | 46,901,914 | 0.57% |
| 2024-01-08 | 10.80 | 10.81 | 10.50 | 10.50 | 10.49 | qfq | 6,206,500 | 65,715,485 | -3.14% |
| 2024-01-05 | 11.07 | 11.08 | 10.75 | 10.84 | 10.82 | qfq | 6,054,751 | 66,100,524 | -1.72% |
| 2024-01-04 | 11.05 | 11.14 | 10.93 | 11.03 | 11.01 | qfq | 4,452,651 | 49,172,658 | -0.45% |
| 2024-01-03 | 11.07 | 11.16 | 10.87 | 11.08 | 11.06 | qfq | 5,491,950 | 60,666,533 | -0.09% |
| 2024-01-02 | 11.22 | 11.23 | 11.08 | 11.09 | 11.07 | qfq | 4,568,100 | 50,877,208 | -0.81% |
| 2023-12-29 | 11.14 | 11.26 | 11.11 | 11.18 | 11.16 | qfq | 7,336,332 | 82,069,738 | -0.09% |
| 2023-12-28 | 10.74 | 11.24 | 10.74 | 11.19 | 11.17 | qfq | 9,646,063 | 107,043,797 | 3.04% |
| 2023-12-27 | 10.80 | 11.03 | 10.65 | 10.86 | 10.84 | qfq | 7,442,707 | 80,652,344 | 0.56% |
| 2023-12-26 | 11.23 | 11.23 | 10.74 | 10.80 | 10.78 | qfq | 8,595,900 | 93,834,083 | -4.00% |
| 2023-12-25 | 11.16 | 11.29 | 11.13 | 11.25 | 11.23 | qfq | 4,838,735 | 54,261,465 | 0.45% |
| 2023-12-22 | 11.58 | 11.61 | 11.15 | 11.20 | 11.18 | qfq | 10,173,699 | 115,269,455 | -3.53% |
| 2023-12-21 | 11.76 | 11.85 | 11.35 | 11.61 | 11.59 | qfq | 11,025,845 | 127,876,564 | -2.11% |
| 2023-12-20 | 13.01 | 13.11 | 11.81 | 11.86 | 11.84 | qfq | 17,078,700 | 209,159,576 | -9.60% |
| 2023-12-19 | 13.22 | 13.30 | 13.03 | 13.12 | 13.10 | qfq | 10,402,000 | 137,049,583 | -0.68% |
| 2023-12-18 | 13.23 | 13.30 | 13.01 | 13.21 | 13.19 | qfq | 9,670,219 | 127,142,330 | -0.08% |
| 2023-12-15 | 13.20 | 13.41 | 12.96 | 13.22 | 13.20 | qfq | 15,064,300 | 198,916,696 | -0.68% |
| 2023-12-14 | 13.06 | 13.39 | 12.81 | 13.31 | 13.29 | qfq | 21,496,854 | 282,220,576 | 3.18% |
| 2023-12-13 | 13.24 | 13.29 | 12.87 | 12.90 | 12.88 | qfq | 18,337,100 | 239,293,888 | -3.66% |
| 2023-12-12 | 13.71 | 13.79 | 13.30 | 13.39 | 13.37 | qfq | 23,301,108 | 313,619,430 | -4.36% |
| 2023-12-11 | 13.71 | 14.38 | 13.45 | 14.00 | 13.98 | qfq | 28,331,835 | 395,398,975 | 1.16% |
| 2023-12-08 | 13.81 | 13.98 | 13.61 | 13.84 | 13.82 | qfq | 25,179,954 | 347,024,925 | -1.42% |
| 2023-12-07 | 13.30 | 14.13 | 13.11 | 14.04 | 14.02 | qfq | 38,589,594 | 529,586,078 | 3.01% |
| 2023-12-06 | 13.03 | 13.85 | 13.03 | 13.63 | 13.61 | qfq | 36,045,456 | 487,498,805 | 4.60% |
| 2023-12-05 | 12.70 | 13.31 | 12.66 | 13.03 | 13.01 | qfq | 26,639,369 | 347,467,664 | 1.72% |
| 2023-12-04 | 12.70 | 13.09 | 12.60 | 12.81 | 12.79 | qfq | 21,564,837 | 277,093,889 | -0.31% |
| 2023-12-01 | 13.06 | 13.10 | 12.70 | 12.85 | 12.83 | qfq | 32,383,844 | 415,549,715 | -4.53% |
| 2023-11-30 | 12.10 | 13.46 | 12.08 | 13.46 | 13.44 | qfq | 30,137,345 | 394,521,946 | 9.97% |
| 2023-11-29 | 11.99 | 12.77 | 11.87 | 12.24 | 12.22 | qfq | 13,334,758 | 163,771,990 | 2.34% |
| 2023-11-28 | 11.83 | 11.99 | 11.80 | 11.96 | 11.94 | qfq | 2,645,698 | 31,535,027 | 0.50% |
| 2023-11-27 | 11.80 | 12.04 | 11.74 | 11.90 | 11.88 | qfq | 3,736,500 | 44,410,074 | -0.67% |
| 2023-11-24 | 12.07 | 12.13 | 11.88 | 11.98 | 11.96 | qfq | 3,114,500 | 37,236,573 | -1.24% |
| 2023-11-23 | 12.00 | 12.14 | 11.94 | 12.13 | 12.11 | qfq | 2,694,900 | 32,428,070 | 1.08% |
| 2023-11-22 | 12.12 | 12.24 | 12.00 | 12.00 | 11.98 | qfq | 2,958,800 | 35,797,644 | -1.64% |
| 2023-11-21 | 12.20 | 12.36 | 12.17 | 12.20 | 12.18 | qfq | 3,727,398 | 45,740,108 | 0.00% |
| 2023-11-20 | 12.19 | 12.26 | 12.07 | 12.20 | 12.18 | qfq | 2,688,999 | 32,694,594 | 0.25% |
| 2023-11-17 | 12.08 | 12.19 | 12.08 | 12.17 | 12.15 | qfq | 2,365,970 | 28,733,689 | 0.50% |
| 2023-11-16 | 12.25 | 12.30 | 12.11 | 12.11 | 12.09 | qfq | 3,045,142 | 37,149,904 | -1.54% |
| 2023-11-15 | 12.27 | 12.48 | 12.25 | 12.30 | 12.28 | qfq | 5,063,000 | 62,575,626 | 0.65% |
| 2023-11-14 | 12.12 | 12.26 | 12.09 | 12.22 | 12.20 | qfq | 4,475,609 | 54,544,470 | 0.83% |
| 2023-11-13 | 12.10 | 12.14 | 12.03 | 12.12 | 12.10 | qfq | 2,352,800 | 28,437,453 | 0.08% |
| 2023-11-10 | 12.00 | 12.13 | 11.95 | 12.11 | 12.09 | qfq | 3,641,800 | 43,880,339 | 0.50% |
| 2023-11-09 | 12.19 | 12.21 | 11.99 | 12.05 | 12.03 | qfq | 3,269,771 | 39,498,347 | -0.99% |
| 2023-11-08 | 12.29 | 12.29 | 12.09 | 12.17 | 12.15 | qfq | 3,920,810 | 47,674,864 | -0.65% |
| 2023-11-07 | 12.24 | 12.34 | 12.10 | 12.25 | 12.23 | qfq | 6,749,399 | 82,434,197 | -0.41% |
| 2023-11-06 | 11.99 | 12.34 | 11.99 | 12.30 | 12.28 | qfq | 8,162,228 | 99,633,715 | 3.80% |
| 2023-11-03 | 11.69 | 11.92 | 11.66 | 11.85 | 11.83 | qfq | 4,002,499 | 47,335,404 | 2.07% |
| 2023-11-02 | 11.74 | 11.86 | 11.61 | 11.61 | 11.59 | qfq | 2,419,200 | 28,357,025 | -1.36% |
| 2023-11-01 | 11.76 | 11.88 | 11.70 | 11.77 | 11.75 | qfq | 2,636,100 | 31,098,076 | 0.43% |
| 2023-10-31 | 11.81 | 11.85 | 11.66 | 11.72 | 11.70 | qfq | 2,803,360 | 32,916,900 | -0.76% |
| 2023-10-30 | 11.78 | 11.83 | 11.63 | 11.81 | 11.79 | qfq | 3,984,850 | 46,722,605 | -0.17% |
| 2023-10-27 | 11.71 | 11.93 | 11.55 | 11.83 | 11.81 | qfq | 3,700,000 | 43,461,931 | 0.34% |
| 2023-10-26 | 11.72 | 11.88 | 11.68 | 11.79 | 11.77 | qfq | 4,728,910 | 55,586,050 | -1.67% |
| 2023-10-25 | 11.80 | 12.12 | 11.69 | 11.99 | 11.97 | qfq | 7,560,511 | 90,275,818 | 2.04% |
| 2023-10-24 | 11.28 | 11.81 | 11.28 | 11.75 | 11.73 | qfq | 6,368,500 | 73,978,275 | 4.17% |
| 2023-10-23 | 11.52 | 11.59 | 11.25 | 11.28 | 11.26 | qfq | 4,292,009 | 48,901,709 | -2.51% |
| 2023-10-20 | 11.55 | 11.81 | 11.51 | 11.57 | 11.55 | qfq | 3,177,400 | 37,006,910 | 0.17% |
| 2023-10-19 | 11.63 | 11.81 | 11.51 | 11.55 | 11.53 | qfq | 2,972,200 | 34,680,638 | -0.69% |
| 2023-10-18 | 11.79 | 11.80 | 11.58 | 11.63 | 11.61 | qfq | 3,011,100 | 35,175,066 | -1.86% |
| 2023-10-17 | 11.71 | 11.93 | 11.67 | 11.85 | 11.83 | qfq | 3,851,246 | 45,478,354 | 1.28% |
| 2023-10-16 | 11.95 | 11.95 | 11.61 | 11.70 | 11.68 | qfq | 4,210,499 | 49,339,377 | -2.17% |
| 2023-10-13 | 12.16 | 12.24 | 11.84 | 11.96 | 11.94 | qfq | 4,690,600 | 56,205,993 | -2.13% |
| 2023-10-12 | 12.19 | 12.30 | 12.11 | 12.22 | 12.20 | qfq | 3,244,600 | 39,513,516 | 1.16% |
| 2023-10-11 | 12.23 | 12.30 | 12.06 | 12.08 | 12.06 | qfq | 3,955,700 | 48,098,657 | -1.15% |
| 2023-10-10 | 12.32 | 12.39 | 12.18 | 12.22 | 12.20 | qfq | 3,062,402 | 37,523,235 | -0.73% |
| 2023-10-09 | 12.37 | 12.51 | 12.20 | 12.31 | 12.29 | qfq | 3,400,600 | 41,973,491 | -0.65% |
| 2023-09-28 | 12.35 | 12.48 | 12.33 | 12.39 | 12.37 | qfq | 3,256,900 | 40,359,409 | 1.14% |
| 2023-09-27 | 12.24 | 12.37 | 12.20 | 12.25 | 12.23 | qfq | 2,681,600 | 32,960,626 | 0.08% |
| 2023-09-26 | 12.16 | 12.30 | 12.10 | 12.24 | 12.22 | qfq | 3,372,700 | 41,224,534 | 0.49% |
| 2023-09-25 | 12.54 | 12.56 | 12.11 | 12.18 | 12.16 | qfq | 5,621,399 | 68,801,398 | -3.03% |
| 2023-09-22 | 12.13 | 12.57 | 12.13 | 12.56 | 12.54 | qfq | 5,581,299 | 69,230,022 | 3.29% |
| 2023-09-21 | 12.58 | 12.63 | 12.13 | 12.16 | 12.14 | qfq | 6,271,289 | 77,310,582 | -3.42% |
| 2023-09-20 | 12.69 | 12.76 | 12.57 | 12.59 | 12.57 | qfq | 2,740,193 | 34,726,355 | -0.71% |
| 2023-09-19 | 12.73 | 12.79 | 12.66 | 12.68 | 12.66 | qfq | 2,455,609 | 31,189,493 | -0.70% |
| 2023-09-18 | 12.60 | 12.81 | 12.52 | 12.77 | 12.75 | qfq | 3,665,298 | 46,532,772 | 0.63% |
| 2023-09-15 | 12.80 | 12.82 | 12.62 | 12.69 | 12.67 | qfq | 3,354,500 | 42,647,546 | 0.00% |
| 2023-09-14 | 12.80 | 12.88 | 12.63 | 12.69 | 12.67 | qfq | 4,034,145 | 51,370,135 | -1.63% |
| 2023-09-13 | 13.03 | 13.06 | 12.76 | 12.90 | 12.88 | qfq | 4,629,599 | 59,506,820 | -1.00% |
| 2023-09-12 | 13.16 | 13.19 | 13.02 | 13.03 | 13.01 | qfq | 3,334,400 | 43,607,872 | -0.91% |
| 2023-09-11 | 13.05 | 13.19 | 12.96 | 13.15 | 13.13 | qfq | 3,836,400 | 50,256,794 | 0.92% |
| 2023-09-08 | 12.95 | 13.09 | 12.92 | 13.03 | 13.01 | qfq | 2,938,000 | 38,218,082 | 0.15% |
| 2023-09-07 | 13.25 | 13.27 | 13.00 | 13.01 | 12.99 | qfq | 5,646,976 | 73,934,666 | -1.66% |
| 2023-09-06 | 13.10 | 13.24 | 12.93 | 13.23 | 13.21 | qfq | 5,340,300 | 70,217,544 | 1.07% |
| 2023-09-05 | 13.15 | 13.21 | 13.08 | 13.09 | 13.07 | qfq | 5,068,861 | 66,530,075 | -1.21% |
| 2023-09-04 | 13.14 | 13.30 | 13.08 | 13.25 | 13.23 | qfq | 6,472,000 | 85,479,381 | 1.61% |
| 2023-09-01 | 12.88 | 13.10 | 12.88 | 13.04 | 13.02 | qfq | 4,007,600 | 52,198,526 | 0.69% |
| 2023-08-31 | 13.13 | 13.14 | 12.95 | 12.95 | 12.93 | qfq | 5,339,882 | 69,448,593 | -1.37% |
| 2023-08-30 | 13.22 | 13.44 | 13.06 | 13.13 | 13.11 | qfq | 8,550,345 | 112,760,679 | -1.28% |
| 2023-08-29 | 12.75 | 13.38 | 12.74 | 13.30 | 13.28 | qfq | 10,539,244 | 138,524,067 | 1.06% |
| 2023-08-28 | 14.06 | 14.06 | 12.94 | 13.16 | 13.14 | qfq | 14,192,940 | 191,678,403 | 2.73% |
| 2023-08-25 | 13.71 | 13.87 | 12.57 | 12.81 | 12.79 | qfq | 11,366,244 | 149,598,584 | -6.90% |
| 2023-08-24 | 13.72 | 13.92 | 13.72 | 13.76 | 13.74 | qfq | 5,816,600 | 80,333,239 | 0.29% |
| 2023-08-23 | 14.13 | 14.15 | 13.72 | 13.72 | 13.70 | qfq | 8,307,000 | 116,020,300 | -3.65% |
| 2023-08-22 | 14.01 | 14.30 | 13.99 | 14.24 | 14.22 | qfq | 8,215,500 | 115,992,120 | 1.57% |
| 2023-08-21 | 14.06 | 14.23 | 14.00 | 14.02 | 14.00 | qfq | 6,372,619 | 89,806,857 | -0.57% |
| 2023-08-18 | 14.41 | 14.69 | 14.10 | 14.10 | 14.08 | qfq | 11,229,599 | 161,102,668 | -3.23% |
| 2023-08-17 | 14.11 | 14.95 | 14.05 | 14.57 | 14.55 | qfq | 16,938,849 | 244,433,791 | 1.82% |
| 2023-08-16 | 14.15 | 14.54 | 13.99 | 14.31 | 14.29 | qfq | 13,092,850 | 187,666,611 | 0.35% |
| 2023-08-15 | 14.06 | 14.26 | 13.98 | 14.26 | 14.24 | qfq | 8,651,151 | 122,275,178 | 0.78% |
| 2023-08-14 | 13.91 | 14.18 | 13.86 | 14.15 | 14.13 | qfq | 8,872,713 | 124,501,747 | -0.28% |
| 2023-08-11 | 14.41 | 14.51 | 14.18 | 14.19 | 14.17 | qfq | 13,394,021 | 191,704,456 | -2.94% |
| 2023-08-10 | 14.58 | 14.62 | 14.20 | 14.62 | 14.60 | qfq | 19,424,313 | 279,816,061 | -0.07% |
| 2023-08-09 | 14.44 | 15.09 | 14.40 | 14.63 | 14.61 | qfq | 20,766,600 | 305,334,303 | 0.14% |
| 2023-08-08 | 15.60 | 15.66 | 14.58 | 14.61 | 14.59 | qfq | 36,373,806 | 540,947,045 | -7.71% |
| 2023-08-07 | 15.91 | 16.19 | 15.62 | 15.83 | 15.81 | qfq | 36,431,270 | 579,260,207 | -3.77% |
| 2023-08-04 | 16.21 | 17.50 | 15.73 | 16.45 | 16.43 | qfq | 51,955,087 | 867,446,848 | 3.13% |
| 2023-08-03 | 15.26 | 16.44 | 14.90 | 15.95 | 15.93 | qfq | 27,531,809 | 430,974,904 | 3.04% |
| 2023-08-02 | 15.34 | 15.84 | 15.27 | 15.48 | 15.46 | qfq | 16,962,198 | 263,983,623 | -0.06% |
| 2023-08-01 | 15.45 | 16.51 | 15.31 | 15.49 | 15.47 | qfq | 25,048,691 | 395,407,026 | 0.39% |
| 2023-07-31 | 15.18 | 15.93 | 15.15 | 15.43 | 15.41 | qfq | 26,297,357 | 409,675,269 | 0.46% |
| 2023-07-28 | 14.33 | 15.72 | 14.31 | 15.36 | 15.34 | qfq | 28,222,648 | 429,312,590 | 6.89% |
| 2023-07-27 | 14.56 | 14.78 | 14.35 | 14.37 | 14.35 | qfq | 6,203,679 | 90,066,720 | -2.18% |
| 2023-07-26 | 15.08 | 15.15 | 14.56 | 14.69 | 14.67 | qfq | 10,971,627 | 162,304,045 | -3.23% |
| 2023-07-25 | 15.30 | 15.58 | 14.83 | 15.18 | 15.16 | qfq | 16,797,484 | 254,477,171 | 5.12% |
| 2023-07-24 | 14.30 | 14.50 | 14.19 | 14.44 | 14.42 | qfq | 3,585,800 | 51,577,205 | 0.98% |
| 2023-07-21 | 14.15 | 14.39 | 14.15 | 14.30 | 14.28 | qfq | 3,452,093 | 49,380,766 | 0.35% |
| 2023-07-20 | 14.57 | 14.58 | 14.21 | 14.25 | 14.23 | qfq | 4,631,200 | 66,550,407 | -1.45% |
| 2023-07-19 | 14.55 | 14.68 | 14.38 | 14.46 | 14.44 | qfq | 5,177,465 | 75,041,076 | -0.75% |
| 2023-07-18 | 14.58 | 14.76 | 14.39 | 14.57 | 14.55 | qfq | 5,938,137 | 86,331,318 | 0.28% |