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
丽江股份002033.SZ
最近收盘价8.272026-07-17
最近交易日2026-07-17
成交量（股）16,133,680
成交额（元）134,974,499
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-15 | 2026-05-21 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-16 | 2025-05-23 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-11 | 2024-05-20 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 8.45 | 8.55 | 8.21 | 8.27 | 8.27 | qfq | 16,133,680 | 134,974,499 | -2.25% |
| 2026-07-16 | 8.36 | 8.55 | 8.32 | 8.46 | 8.46 | qfq | 17,100,382 | 144,530,392 | 0.71% |
| 2026-07-15 | 8.22 | 8.44 | 8.20 | 8.40 | 8.40 | qfq | 15,956,810 | 133,465,136 | 1.57% |
| 2026-07-14 | 8.18 | 8.29 | 8.11 | 8.27 | 8.27 | qfq | 9,958,490 | 81,817,681 | 1.22% |
| 2026-07-13 | 8.30 | 8.37 | 8.15 | 8.17 | 8.17 | qfq | 13,882,565 | 114,172,314 | -2.27% |
| 2026-07-10 | 8.21 | 8.45 | 8.15 | 8.36 | 8.36 | qfq | 17,323,876 | 144,239,014 | 1.09% |
| 2026-07-09 | 8.32 | 8.35 | 8.20 | 8.27 | 8.27 | qfq | 20,708,999 | 171,010,596 | -3.39% |
| 2026-07-08 | 8.45 | 8.60 | 8.32 | 8.56 | 8.56 | qfq | 25,909,459 | 220,042,259 | 3.38% |
| 2026-07-07 | 8.52 | 8.52 | 8.27 | 8.28 | 8.28 | qfq | 10,944,890 | 91,335,588 | -2.82% |
| 2026-07-06 | 8.49 | 8.60 | 8.47 | 8.52 | 8.52 | qfq | 11,020,076 | 93,858,837 | 0.12% |
| 2026-07-03 | 8.40 | 8.55 | 8.39 | 8.51 | 8.51 | qfq | 12,351,319 | 104,869,162 | 1.55% |
| 2026-07-02 | 8.40 | 8.55 | 8.34 | 8.38 | 8.38 | qfq | 11,642,300 | 98,196,184 | -0.24% |
| 2026-07-01 | 8.24 | 8.45 | 8.21 | 8.40 | 8.40 | qfq | 12,485,624 | 104,239,204 | 1.69% |
| 2026-06-30 | 8.25 | 8.33 | 8.18 | 8.26 | 8.26 | qfq | 9,119,353 | 75,130,108 | -0.48% |
| 2026-06-29 | 8.19 | 8.36 | 8.00 | 8.30 | 8.30 | qfq | 14,067,470 | 115,170,754 | 0.61% |
| 2026-06-26 | 8.46 | 8.46 | 8.21 | 8.25 | 8.25 | qfq | 11,887,100 | 98,937,900 | -2.14% |
| 2026-06-25 | 8.41 | 8.51 | 8.32 | 8.43 | 8.43 | qfq | 10,191,358 | 85,822,561 | -0.12% |
| 2026-06-24 | 8.50 | 8.55 | 8.35 | 8.44 | 8.44 | qfq | 9,762,415 | 82,402,209 | -1.17% |
| 2026-06-23 | 8.40 | 8.60 | 8.36 | 8.54 | 8.54 | qfq | 15,266,811 | 130,299,302 | 1.18% |
| 2026-06-22 | 8.36 | 8.45 | 8.12 | 8.44 | 8.44 | qfq | 14,495,750 | 119,926,190 | 0.00% |
| 2026-06-18 | 8.40 | 8.49 | 8.31 | 8.44 | 8.44 | qfq | 10,248,957 | 86,244,716 | 0.12% |
| 2026-06-17 | 8.67 | 8.67 | 8.37 | 8.43 | 8.43 | qfq | 17,265,200 | 145,825,058 | -2.77% |
| 2026-06-16 | 8.76 | 8.78 | 8.60 | 8.67 | 8.67 | qfq | 12,658,625 | 109,612,636 | -1.48% |
| 2026-06-15 | 8.71 | 8.84 | 8.65 | 8.80 | 8.80 | qfq | 17,277,746 | 151,088,982 | 0.80% |
| 2026-06-12 | 8.35 | 8.73 | 8.31 | 8.73 | 8.73 | qfq | 28,736,858 | 246,497,039 | 5.18% |
| 2026-06-11 | 8.47 | 8.51 | 8.25 | 8.30 | 8.30 | qfq | 17,187,863 | 143,532,277 | -2.92% |
| 2026-06-10 | 8.40 | 8.64 | 8.35 | 8.55 | 8.55 | qfq | 18,888,898 | 161,121,819 | 1.30% |
| 2026-06-09 | 8.61 | 8.67 | 8.41 | 8.44 | 8.44 | qfq | 17,345,935 | 147,129,816 | -2.20% |
| 2026-06-08 | 8.70 | 8.85 | 8.48 | 8.63 | 8.63 | qfq | 24,903,630 | 215,526,700 | -1.93% |
| 2026-06-05 | 8.68 | 8.93 | 8.67 | 8.80 | 8.80 | qfq | 26,229,856 | 230,991,020 | 1.38% |
| 2026-06-04 | 8.63 | 8.75 | 8.56 | 8.68 | 8.68 | qfq | 15,397,941 | 132,975,514 | 0.00% |
| 2026-06-03 | 8.68 | 8.69 | 8.55 | 8.68 | 8.68 | qfq | 14,171,744 | 122,250,925 | -0.57% |
| 2026-06-02 | 8.70 | 8.74 | 8.62 | 8.73 | 8.73 | qfq | 15,504,615 | 134,592,627 | -0.11% |
| 2026-06-01 | 8.62 | 8.74 | 8.47 | 8.74 | 8.74 | qfq | 17,807,309 | 154,012,667 | 1.27% |
| 2026-05-29 | 8.54 | 8.76 | 8.51 | 8.63 | 8.63 | qfq | 20,219,404 | 175,053,527 | 0.94% |
| 2026-05-28 | 8.58 | 8.64 | 8.38 | 8.55 | 8.55 | qfq | 12,744,811 | 108,705,009 | -0.70% |
| 2026-05-27 | 8.66 | 8.74 | 8.53 | 8.61 | 8.61 | qfq | 11,952,600 | 102,865,579 | -1.03% |
| 2026-05-26 | 8.55 | 8.71 | 8.53 | 8.70 | 8.70 | qfq | 13,834,688 | 119,430,532 | 1.40% |
| 2026-05-25 | 8.56 | 8.61 | 8.52 | 8.58 | 8.58 | qfq | 10,477,878 | 89,753,875 | 0.23% |
| 2026-05-22 | 8.60 | 8.63 | 8.47 | 8.56 | 8.56 | qfq | 13,421,335 | 114,648,195 | -0.12% |
| 2026-05-21 | 8.78 | 8.85 | 8.56 | 8.57 | 8.57 | qfq | 18,894,701 | 164,981,945 | -4.99% |
| 2026-05-20 | 9.10 | 9.10 | 8.96 | 9.02 | 8.67 | qfq | 12,296,130 | 110,735,161 | -1.42% |
| 2026-05-19 | 9.02 | 9.15 | 8.99 | 9.15 | 8.79 | qfq | 15,491,338 | 140,705,598 | 1.44% |
| 2026-05-18 | 8.97 | 9.03 | 8.89 | 9.02 | 8.67 | qfq | 17,588,177 | 157,507,998 | 0.11% |
| 2026-05-15 | 9.11 | 9.13 | 8.95 | 9.01 | 8.66 | qfq | 18,962,843 | 171,630,218 | -0.55% |
| 2026-05-14 | 9.22 | 9.23 | 9.05 | 9.06 | 8.71 | qfq | 16,605,080 | 151,757,307 | -1.63% |
| 2026-05-13 | 9.10 | 9.22 | 9.05 | 9.21 | 8.85 | qfq | 19,234,358 | 176,107,048 | 0.99% |
| 2026-05-12 | 9.21 | 9.25 | 9.09 | 9.12 | 8.77 | qfq | 22,365,596 | 204,768,503 | -0.87% |
| 2026-05-11 | 9.22 | 9.24 | 9.15 | 9.20 | 8.84 | qfq | 25,108,831 | 230,566,465 | -0.22% |
| 2026-05-08 | 9.20 | 9.26 | 9.19 | 9.22 | 8.86 | qfq | 28,300,689 | 261,087,285 | 0.00% |
| 2026-05-07 | 9.30 | 9.37 | 9.19 | 9.22 | 8.86 | qfq | 29,936,172 | 276,758,950 | -0.22% |
| 2026-05-06 | 9.43 | 9.43 | 9.12 | 9.24 | 8.88 | qfq | 42,902,432 | 395,815,435 | -2.43% |
| 2026-04-30 | 9.70 | 9.73 | 9.46 | 9.47 | 9.10 | qfq | 40,107,946 | 381,426,083 | -2.67% |
| 2026-04-29 | 9.46 | 9.88 | 9.44 | 9.73 | 9.35 | qfq | 52,988,788 | 513,567,666 | 3.18% |
| 2026-04-28 | 9.99 | 10.09 | 9.40 | 9.43 | 9.06 | qfq | 70,827,780 | 676,657,337 | -7.19% |
| 2026-04-27 | 10.40 | 10.40 | 9.83 | 10.16 | 9.77 | qfq | 61,503,371 | 619,591,461 | -3.05% |
| 2026-04-24 | 10.68 | 10.84 | 10.39 | 10.48 | 10.07 | qfq | 65,209,706 | 686,156,665 | -3.85% |
| 2026-04-23 | 10.39 | 11.13 | 10.23 | 10.90 | 10.48 | qfq | 108,451,557 | 1,168,526,660 | 4.41% |
| 2026-04-22 | 10.48 | 10.71 | 10.18 | 10.44 | 10.03 | qfq | 86,224,554 | 897,124,309 | -2.34% |
| 2026-04-21 | 10.76 | 11.62 | 10.60 | 10.69 | 10.28 | qfq | 106,774,945 | 1,177,040,877 | -2.99% |
| 2026-04-20 | 10.38 | 11.29 | 10.30 | 11.02 | 10.59 | qfq | 117,680,112 | 1,265,761,467 | 5.66% |
| 2026-04-17 | 10.92 | 10.93 | 10.26 | 10.43 | 10.03 | qfq | 105,338,863 | 1,099,460,462 | -4.57% |
| 2026-04-16 | 9.93 | 10.93 | 9.81 | 10.93 | 10.51 | qfq | 107,090,093 | 1,104,413,735 | 9.96% |
| 2026-04-15 | 9.36 | 9.94 | 9.31 | 9.94 | 9.55 | qfq | 72,783,453 | 703,301,699 | 9.96% |
| 2026-04-14 | 9.14 | 9.21 | 8.97 | 9.04 | 8.69 | qfq | 14,695,231 | 133,030,678 | -0.44% |
| 2026-04-13 | 9.07 | 9.15 | 8.99 | 9.08 | 8.73 | qfq | 11,280,472 | 102,052,162 | -0.98% |
| 2026-04-10 | 9.05 | 9.28 | 9.05 | 9.17 | 8.81 | qfq | 14,085,616 | 129,177,067 | 1.55% |
| 2026-04-09 | 9.21 | 9.25 | 8.97 | 9.03 | 8.68 | qfq | 16,499,699 | 149,315,030 | -2.48% |
| 2026-04-08 | 9.15 | 9.39 | 9.15 | 9.26 | 8.90 | qfq | 17,247,571 | 159,725,605 | 3.35% |
| 2026-04-07 | 8.89 | 8.99 | 8.83 | 8.96 | 8.61 | qfq | 8,739,154 | 77,864,326 | 0.79% |
| 2026-04-03 | 9.15 | 9.19 | 8.79 | 8.89 | 8.55 | qfq | 13,798,083 | 123,173,027 | -3.05% |
| 2026-04-02 | 9.25 | 9.28 | 9.10 | 9.17 | 8.81 | qfq | 10,152,200 | 93,178,367 | -1.29% |
| 2026-04-01 | 9.15 | 9.33 | 9.07 | 9.29 | 8.93 | qfq | 15,661,254 | 144,234,382 | 2.20% |
| 2026-03-31 | 9.11 | 9.29 | 8.99 | 9.09 | 8.74 | qfq | 14,144,752 | 129,345,669 | -0.22% |
| 2026-03-30 | 9.06 | 9.18 | 9.00 | 9.11 | 8.76 | qfq | 11,287,610 | 102,785,638 | -0.44% |
| 2026-03-27 | 8.95 | 9.16 | 8.92 | 9.15 | 8.79 | qfq | 13,530,624 | 122,990,498 | 0.88% |
| 2026-03-26 | 9.05 | 9.23 | 9.02 | 9.07 | 8.72 | qfq | 16,820,187 | 152,992,797 | 0.11% |
| 2026-03-25 | 8.80 | 9.13 | 8.80 | 9.06 | 8.71 | qfq | 21,863,076 | 196,827,373 | 2.72% |
| 2026-03-24 | 8.75 | 8.88 | 8.47 | 8.82 | 8.48 | qfq | 29,314,245 | 253,576,357 | 5.00% |
| 2026-03-23 | 9.17 | 9.17 | 8.37 | 8.40 | 8.07 | qfq | 33,829,246 | 292,711,857 | -9.68% |
| 2026-03-20 | 9.26 | 9.46 | 9.23 | 9.30 | 8.94 | qfq | 10,956,002 | 102,272,478 | 0.76% |
| 2026-03-19 | 9.37 | 9.42 | 9.20 | 9.23 | 8.87 | qfq | 8,072,050 | 75,082,100 | -1.91% |
| 2026-03-18 | 9.51 | 9.53 | 9.30 | 9.41 | 9.04 | qfq | 10,949,644 | 102,894,992 | -1.26% |
| 2026-03-17 | 9.55 | 9.65 | 9.50 | 9.53 | 9.16 | qfq | 9,760,300 | 93,455,084 | -0.52% |
| 2026-03-16 | 9.43 | 9.69 | 9.41 | 9.58 | 9.21 | qfq | 16,473,340 | 157,291,736 | 1.70% |
| 2026-03-13 | 9.40 | 9.58 | 9.38 | 9.42 | 9.05 | qfq | 11,983,736 | 113,767,907 | 0.11% |
| 2026-03-12 | 9.38 | 9.45 | 9.37 | 9.41 | 9.04 | qfq | 9,185,927 | 86,441,816 | 0.00% |
| 2026-03-11 | 9.43 | 9.47 | 9.33 | 9.41 | 9.04 | qfq | 10,840,617 | 101,754,251 | 0.00% |
| 2026-03-10 | 9.31 | 9.45 | 9.31 | 9.41 | 9.04 | qfq | 11,712,872 | 110,184,011 | 1.62% |
| 2026-03-09 | 9.24 | 9.34 | 9.15 | 9.26 | 8.90 | qfq | 13,406,870 | 123,786,608 | -1.17% |
| 2026-03-06 | 9.17 | 9.40 | 9.13 | 9.37 | 9.01 | qfq | 12,278,737 | 114,522,328 | 2.29% |
| 2026-03-05 | 9.19 | 9.28 | 9.14 | 9.16 | 8.80 | qfq | 11,687,480 | 107,545,493 | 0.66% |
| 2026-03-04 | 9.01 | 9.18 | 8.97 | 9.10 | 8.75 | qfq | 11,562,888 | 105,163,678 | 0.11% |
| 2026-03-03 | 9.18 | 9.32 | 9.08 | 9.09 | 8.74 | qfq | 14,666,122 | 134,908,673 | -0.98% |
| 2026-03-02 | 9.28 | 9.40 | 9.15 | 9.18 | 8.82 | qfq | 14,926,744 | 137,757,223 | -1.92% |
| 2026-02-27 | 9.30 | 9.40 | 9.28 | 9.36 | 9.00 | qfq | 15,178,972 | 142,041,374 | 0.65% |
| 2026-02-26 | 9.37 | 9.42 | 9.25 | 9.30 | 8.94 | qfq | 10,216,106 | 95,154,306 | -0.96% |
| 2026-02-25 | 9.40 | 9.49 | 9.35 | 9.39 | 9.03 | qfq | 9,676,126 | 91,139,386 | 0.32% |
| 2026-02-24 | 9.58 | 9.65 | 9.33 | 9.36 | 9.00 | qfq | 15,484,435 | 145,584,884 | -2.09% |
| 2026-02-13 | 9.54 | 9.63 | 9.52 | 9.56 | 9.19 | qfq | 12,507,326 | 119,739,824 | 0.53% |
| 2026-02-12 | 9.79 | 9.80 | 9.50 | 9.51 | 9.14 | qfq | 17,896,087 | 171,506,278 | -2.96% |
| 2026-02-11 | 9.93 | 9.97 | 9.73 | 9.80 | 9.42 | qfq | 12,643,585 | 124,182,792 | -1.90% |
| 2026-02-10 | 9.88 | 10.02 | 9.65 | 9.99 | 9.60 | qfq | 21,532,201 | 211,898,308 | 1.32% |
| 2026-02-09 | 9.95 | 9.97 | 9.77 | 9.86 | 9.48 | qfq | 18,010,879 | 177,120,722 | -0.70% |
| 2026-02-06 | 9.89 | 10.00 | 9.81 | 9.93 | 9.54 | qfq | 20,503,695 | 203,467,997 | -0.80% |
| 2026-02-05 | 9.90 | 10.10 | 9.88 | 10.01 | 9.62 | qfq | 20,769,354 | 208,227,307 | 0.70% |
| 2026-02-04 | 9.75 | 10.02 | 9.72 | 9.94 | 9.55 | qfq | 17,162,586 | 170,150,842 | 1.53% |
| 2026-02-03 | 9.86 | 9.97 | 9.67 | 9.79 | 9.41 | qfq | 22,799,798 | 223,125,742 | -0.71% |
| 2026-02-02 | 9.68 | 10.12 | 9.55 | 9.86 | 9.48 | qfq | 33,415,713 | 330,923,828 | 1.23% |
| 2026-01-30 | 9.55 | 9.76 | 9.54 | 9.74 | 9.36 | qfq | 23,292,778 | 225,688,551 | 1.78% |
| 2026-01-29 | 9.41 | 9.57 | 9.29 | 9.57 | 9.20 | qfq | 12,771,166 | 121,186,381 | 1.92% |
| 2026-01-28 | 9.45 | 9.49 | 9.39 | 9.39 | 9.03 | qfq | 8,663,868 | 81,760,075 | -0.42% |
| 2026-01-27 | 9.54 | 9.69 | 9.36 | 9.43 | 9.06 | qfq | 13,149,455 | 124,802,520 | -0.74% |
| 2026-01-26 | 9.54 | 9.58 | 9.42 | 9.50 | 9.13 | qfq | 13,708,470 | 130,103,075 | -0.84% |
| 2026-01-23 | 9.60 | 9.64 | 9.54 | 9.58 | 9.21 | qfq | 9,728,950 | 93,141,032 | -0.31% |
| 2026-01-22 | 9.53 | 9.67 | 9.47 | 9.61 | 9.24 | qfq | 9,505,750 | 91,084,424 | 0.95% |
| 2026-01-21 | 9.58 | 9.61 | 9.46 | 9.52 | 9.15 | qfq | 10,744,754 | 102,269,236 | -1.24% |
| 2026-01-20 | 9.57 | 9.67 | 9.51 | 9.64 | 9.27 | qfq | 15,228,661 | 146,055,503 | 0.42% |
| 2026-01-19 | 9.25 | 9.62 | 9.22 | 9.60 | 9.23 | qfq | 23,363,796 | 221,663,676 | 3.67% |
| 2026-01-16 | 9.41 | 9.48 | 9.23 | 9.26 | 8.90 | qfq | 16,407,806 | 152,899,646 | -2.11% |
| 2026-01-15 | 9.39 | 9.53 | 9.38 | 9.46 | 9.09 | qfq | 20,074,787 | 189,814,804 | 0.96% |
| 2026-01-14 | 9.30 | 9.40 | 9.20 | 9.37 | 9.01 | qfq | 16,526,726 | 154,051,828 | 0.64% |
| 2026-01-13 | 9.37 | 9.45 | 9.27 | 9.31 | 8.95 | qfq | 15,700,617 | 147,248,449 | -0.43% |
| 2026-01-12 | 9.33 | 9.41 | 9.29 | 9.35 | 8.99 | qfq | 16,592,331 | 155,220,649 | 0.54% |
| 2026-01-09 | 9.22 | 9.30 | 9.19 | 9.30 | 8.94 | qfq | 13,957,837 | 128,878,383 | 0.65% |
| 2026-01-08 | 9.23 | 9.25 | 9.13 | 9.24 | 8.88 | qfq | 12,788,690 | 117,537,933 | -0.22% |
| 2026-01-07 | 9.19 | 9.33 | 9.15 | 9.26 | 8.90 | qfq | 19,563,903 | 180,881,733 | 0.76% |
| 2026-01-06 | 9.15 | 9.22 | 9.12 | 9.19 | 8.83 | qfq | 12,099,690 | 111,006,273 | 0.44% |
| 2026-01-05 | 9.18 | 9.20 | 9.09 | 9.15 | 8.79 | qfq | 12,222,226 | 111,641,514 | 0.00% |
| 2025-12-31 | 9.16 | 9.28 | 9.08 | 9.15 | 8.79 | qfq | 8,185,055 | 75,018,074 | 0.00% |
| 2025-12-30 | 9.18 | 9.26 | 9.07 | 9.15 | 8.79 | qfq | 8,896,340 | 81,394,307 | -0.65% |
| 2025-12-29 | 9.26 | 9.26 | 9.16 | 9.21 | 8.85 | qfq | 7,006,460 | 64,525,124 | -0.54% |
| 2025-12-26 | 9.25 | 9.30 | 9.18 | 9.26 | 8.90 | qfq | 8,357,502 | 77,305,219 | 0.43% |
| 2025-12-25 | 9.28 | 9.29 | 9.18 | 9.22 | 8.86 | qfq | 7,482,662 | 69,141,911 | -0.54% |
| 2025-12-24 | 9.25 | 9.32 | 9.14 | 9.27 | 8.91 | qfq | 10,961,800 | 101,176,043 | 0.32% |
| 2025-12-23 | 9.46 | 9.48 | 9.21 | 9.24 | 8.88 | qfq | 16,443,446 | 152,998,601 | -2.63% |
| 2025-12-22 | 9.49 | 9.56 | 9.38 | 9.49 | 9.12 | qfq | 14,322,071 | 135,675,497 | -0.21% |
| 2025-12-19 | 9.31 | 9.53 | 9.27 | 9.51 | 9.14 | qfq | 18,197,537 | 171,281,386 | 2.15% |
| 2025-12-18 | 9.10 | 9.40 | 9.10 | 9.31 | 8.95 | qfq | 19,133,481 | 177,866,157 | 1.31% |
| 2025-12-17 | 8.94 | 9.23 | 8.92 | 9.19 | 8.83 | qfq | 18,730,914 | 170,973,034 | 2.57% |
| 2025-12-16 | 8.87 | 9.01 | 8.86 | 8.96 | 8.61 | qfq | 11,853,192 | 106,116,707 | 0.79% |
| 2025-12-15 | 8.80 | 8.90 | 8.76 | 8.89 | 8.55 | qfq | 7,429,366 | 65,820,466 | 0.91% |
| 2025-12-12 | 8.78 | 8.85 | 8.73 | 8.81 | 8.47 | qfq | 7,271,747 | 63,942,826 | 0.23% |
| 2025-12-11 | 8.91 | 8.91 | 8.78 | 8.79 | 8.45 | qfq | 6,876,532 | 60,721,035 | -1.35% |
| 2025-12-10 | 8.88 | 8.96 | 8.86 | 8.91 | 8.56 | qfq | 6,201,712 | 55,226,927 | 0.45% |
| 2025-12-09 | 8.92 | 8.94 | 8.83 | 8.87 | 8.53 | qfq | 6,542,994 | 58,132,970 | -0.78% |
| 2025-12-08 | 8.95 | 8.97 | 8.88 | 8.94 | 8.59 | qfq | 8,718,337 | 77,799,165 | -0.11% |
| 2025-12-05 | 8.95 | 9.01 | 8.86 | 8.95 | 8.60 | qfq | 10,094,245 | 90,102,282 | 0.00% |
| 2025-12-04 | 9.10 | 9.13 | 8.93 | 8.95 | 8.60 | qfq | 9,672,445 | 87,029,674 | -1.97% |
| 2025-12-03 | 9.08 | 9.19 | 9.01 | 9.13 | 8.78 | qfq | 12,798,662 | 116,793,352 | 0.55% |
| 2025-12-02 | 9.09 | 9.15 | 9.00 | 9.08 | 8.73 | qfq | 11,543,908 | 104,754,207 | -0.11% |
| 2025-12-01 | 9.16 | 9.32 | 9.06 | 9.09 | 8.74 | qfq | 17,338,160 | 158,205,007 | 1.79% |
| 2025-11-28 | 8.84 | 8.95 | 8.81 | 8.93 | 8.58 | qfq | 7,175,700 | 63,757,388 | 0.68% |
| 2025-11-27 | 8.84 | 8.95 | 8.83 | 8.87 | 8.53 | qfq | 7,337,940 | 65,215,038 | 0.34% |
| 2025-11-26 | 8.92 | 9.05 | 8.80 | 8.84 | 8.50 | qfq | 9,102,750 | 81,027,670 | -1.23% |
| 2025-11-25 | 8.97 | 9.02 | 8.89 | 8.95 | 8.60 | qfq | 9,874,468 | 88,494,340 | 0.45% |
| 2025-11-24 | 8.81 | 8.95 | 8.79 | 8.91 | 8.56 | qfq | 11,058,720 | 98,269,946 | 1.60% |
| 2025-11-21 | 8.89 | 9.00 | 8.71 | 8.77 | 8.43 | qfq | 12,453,554 | 110,090,092 | -2.12% |
| 2025-11-20 | 9.04 | 9.05 | 8.91 | 8.96 | 8.61 | qfq | 12,330,730 | 110,601,264 | -1.43% |
| 2025-11-19 | 9.01 | 9.14 | 8.91 | 9.09 | 8.74 | qfq | 16,591,561 | 149,845,415 | 0.89% |
| 2025-11-18 | 9.12 | 9.16 | 8.96 | 9.01 | 8.66 | qfq | 11,935,100 | 107,898,847 | -1.31% |
| 2025-11-17 | 9.15 | 9.17 | 9.07 | 9.13 | 8.78 | qfq | 10,414,670 | 94,952,842 | -0.11% |
| 2025-11-14 | 9.19 | 9.30 | 9.13 | 9.14 | 8.79 | qfq | 11,165,132 | 102,824,037 | -0.98% |
| 2025-11-13 | 9.09 | 9.24 | 9.09 | 9.23 | 8.87 | qfq | 12,693,740 | 116,490,287 | 1.65% |
| 2025-11-12 | 9.08 | 9.15 | 9.06 | 9.08 | 8.73 | qfq | 8,903,867 | 80,993,078 | -0.11% |
| 2025-11-11 | 9.02 | 9.10 | 8.96 | 9.09 | 8.74 | qfq | 11,609,749 | 105,039,488 | 0.44% |
| 2025-11-10 | 8.88 | 9.06 | 8.84 | 9.05 | 8.70 | qfq | 16,740,341 | 150,460,341 | 2.03% |
| 2025-11-07 | 8.80 | 8.92 | 8.80 | 8.87 | 8.53 | qfq | 10,625,362 | 94,311,483 | 0.57% |
| 2025-11-06 | 8.83 | 8.87 | 8.75 | 8.82 | 8.48 | qfq | 9,755,400 | 85,764,635 | -0.45% |
| 2025-11-05 | 8.78 | 8.93 | 8.77 | 8.86 | 8.52 | qfq | 13,327,461 | 118,116,041 | 0.80% |
| 2025-11-04 | 8.77 | 8.84 | 8.72 | 8.79 | 8.45 | qfq | 10,289,936 | 90,543,181 | 0.34% |
| 2025-11-03 | 8.75 | 8.79 | 8.72 | 8.76 | 8.42 | qfq | 9,133,990 | 80,025,053 | 0.46% |
| 2025-10-31 | 8.66 | 8.74 | 8.64 | 8.72 | 8.38 | qfq | 9,495,670 | 82,565,590 | 1.16% |
| 2025-10-30 | 8.66 | 8.72 | 8.62 | 8.62 | 8.29 | qfq | 8,411,209 | 72,955,745 | -0.81% |
| 2025-10-29 | 8.66 | 8.69 | 8.59 | 8.69 | 8.35 | qfq | 8,504,341 | 73,502,476 | 0.35% |
| 2025-10-28 | 8.70 | 8.78 | 8.66 | 8.66 | 8.32 | qfq | 8,863,584 | 77,286,758 | -0.69% |
| 2025-10-27 | 8.76 | 8.82 | 8.68 | 8.72 | 8.38 | qfq | 20,056,499 | 175,456,833 | 1.40% |
| 2025-10-24 | 8.69 | 8.70 | 8.57 | 8.60 | 8.27 | qfq | 10,065,260 | 86,676,105 | -0.92% |
| 2025-10-23 | 8.55 | 8.69 | 8.54 | 8.68 | 8.34 | qfq | 15,240,988 | 131,420,055 | 1.52% |
| 2025-10-22 | 8.55 | 8.59 | 8.52 | 8.55 | 8.22 | qfq | 6,932,760 | 59,315,795 | 0.00% |
| 2025-10-21 | 8.53 | 8.58 | 8.49 | 8.55 | 8.22 | qfq | 9,385,291 | 80,200,745 | 0.35% |
| 2025-10-20 | 8.49 | 8.55 | 8.45 | 8.52 | 8.19 | qfq | 7,461,782 | 63,492,055 | 0.83% |
| 2025-10-17 | 8.50 | 8.54 | 8.43 | 8.45 | 8.12 | qfq | 8,042,829 | 68,245,436 | -0.47% |
| 2025-10-16 | 8.55 | 8.57 | 8.48 | 8.49 | 8.16 | qfq | 8,058,825 | 68,681,536 | -0.70% |
| 2025-10-15 | 8.53 | 8.58 | 8.51 | 8.55 | 8.22 | qfq | 7,542,298 | 64,420,882 | 0.47% |
| 2025-10-14 | 8.47 | 8.55 | 8.46 | 8.51 | 8.18 | qfq | 13,875,010 | 118,102,435 | 0.71% |
| 2025-10-13 | 8.40 | 8.46 | 8.35 | 8.45 | 8.12 | qfq | 14,395,756 | 121,125,396 | -1.05% |
| 2025-10-10 | 8.54 | 8.61 | 8.52 | 8.54 | 8.21 | qfq | 12,948,669 | 110,895,815 | 0.00% |
| 2025-10-09 | 8.76 | 8.76 | 8.51 | 8.54 | 8.21 | qfq | 22,866,829 | 196,120,586 | -2.95% |
| 2025-09-30 | 8.91 | 8.91 | 8.78 | 8.80 | 8.46 | qfq | 17,083,345 | 150,839,858 | -0.90% |
| 2025-09-29 | 8.87 | 8.94 | 8.79 | 8.88 | 8.54 | qfq | 14,210,398 | 126,080,782 | 0.00% |
| 2025-09-26 | 9.00 | 9.00 | 8.88 | 8.88 | 8.54 | qfq | 13,398,230 | 119,506,196 | -1.77% |
| 2025-09-25 | 9.00 | 9.08 | 8.88 | 9.04 | 8.69 | qfq | 22,786,503 | 204,252,762 | 0.11% |
| 2025-09-24 | 9.04 | 9.07 | 8.87 | 9.03 | 8.68 | qfq | 25,712,245 | 231,009,133 | -0.44% |
| 2025-09-23 | 9.41 | 9.47 | 9.02 | 9.07 | 8.72 | qfq | 38,495,691 | 351,907,734 | -5.13% |
| 2025-09-22 | 9.86 | 9.91 | 9.46 | 9.56 | 9.19 | qfq | 46,211,556 | 445,704,805 | -4.78% |
| 2025-09-19 | 9.68 | 10.34 | 9.48 | 10.04 | 9.65 | qfq | 80,532,765 | 794,330,168 | 1.93% |
| 2025-09-18 | 9.27 | 10.10 | 9.21 | 9.85 | 9.47 | qfq | 75,526,811 | 725,121,994 | 5.01% |
| 2025-09-17 | 9.64 | 9.78 | 9.26 | 9.38 | 9.02 | qfq | 44,571,671 | 420,302,174 | 0.11% |
| 2025-09-16 | 9.32 | 9.45 | 9.25 | 9.37 | 9.01 | qfq | 20,603,615 | 192,516,746 | 0.64% |
| 2025-09-15 | 9.33 | 9.35 | 9.22 | 9.31 | 8.95 | qfq | 13,756,968 | 127,751,352 | -0.21% |
| 2025-09-12 | 9.38 | 9.48 | 9.30 | 9.33 | 8.97 | qfq | 18,210,095 | 170,496,437 | -0.64% |
| 2025-09-11 | 9.43 | 9.43 | 9.25 | 9.39 | 9.03 | qfq | 21,024,678 | 195,918,737 | -0.84% |
| 2025-09-10 | 9.37 | 9.50 | 9.35 | 9.47 | 9.10 | qfq | 19,474,951 | 183,944,755 | 1.28% |
| 2025-09-09 | 9.44 | 9.44 | 9.29 | 9.35 | 8.99 | qfq | 16,904,941 | 157,995,524 | -0.85% |
| 2025-09-08 | 9.48 | 9.58 | 9.38 | 9.43 | 9.06 | qfq | 21,581,257 | 204,293,797 | -0.63% |
| 2025-09-05 | 9.36 | 9.51 | 9.19 | 9.49 | 9.12 | qfq | 30,131,008 | 281,895,622 | 1.39% |
| 2025-09-04 | 9.27 | 9.46 | 9.21 | 9.36 | 9.00 | qfq | 32,007,449 | 299,888,878 | 0.97% |
| 2025-09-03 | 9.34 | 9.39 | 9.21 | 9.27 | 8.91 | qfq | 19,539,324 | 181,901,797 | -0.75% |
| 2025-09-02 | 9.29 | 9.38 | 9.22 | 9.34 | 8.98 | qfq | 26,447,148 | 246,241,782 | 0.54% |
| 2025-09-01 | 9.21 | 9.34 | 9.14 | 9.29 | 8.93 | qfq | 19,101,650 | 177,035,504 | 1.20% |
| 2025-08-29 | 9.08 | 9.28 | 9.05 | 9.18 | 8.82 | qfq | 20,843,225 | 191,569,476 | 1.10% |
| 2025-08-28 | 9.00 | 9.12 | 8.88 | 9.08 | 8.73 | qfq | 17,131,031 | 154,567,435 | 1.11% |
| 2025-08-27 | 9.16 | 9.21 | 8.97 | 8.98 | 8.63 | qfq | 18,373,582 | 166,833,226 | -2.07% |
| 2025-08-26 | 9.18 | 9.22 | 9.12 | 9.17 | 8.81 | qfq | 12,828,620 | 117,779,695 | -0.22% |
| 2025-08-25 | 9.16 | 9.22 | 9.12 | 9.19 | 8.83 | qfq | 17,532,705 | 160,684,888 | 0.33% |
| 2025-08-22 | 9.14 | 9.17 | 9.08 | 9.16 | 8.80 | qfq | 15,313,296 | 139,699,703 | 0.22% |
| 2025-08-21 | 9.15 | 9.24 | 9.08 | 9.14 | 8.79 | qfq | 16,772,708 | 153,646,443 | -0.11% |
| 2025-08-20 | 9.01 | 9.20 | 8.98 | 9.15 | 8.79 | qfq | 23,549,065 | 214,679,004 | 1.33% |
| 2025-08-19 | 9.00 | 9.07 | 8.95 | 9.03 | 8.68 | qfq | 16,102,696 | 145,168,371 | 0.56% |
| 2025-08-18 | 8.92 | 9.03 | 8.92 | 8.98 | 8.63 | qfq | 20,232,887 | 181,821,625 | 0.67% |
| 2025-08-15 | 8.84 | 8.92 | 8.80 | 8.92 | 8.57 | qfq | 11,017,773 | 97,687,342 | 0.90% |
| 2025-08-14 | 8.91 | 9.02 | 8.82 | 8.84 | 8.50 | qfq | 14,681,584 | 130,811,812 | -0.67% |
| 2025-08-13 | 8.96 | 9.01 | 8.88 | 8.90 | 8.55 | qfq | 13,250,750 | 118,133,689 | -0.22% |
| 2025-08-12 | 8.87 | 8.95 | 8.87 | 8.92 | 8.57 | qfq | 11,700,205 | 104,285,248 | 0.22% |
| 2025-08-11 | 8.88 | 8.90 | 8.82 | 8.90 | 8.55 | qfq | 12,965,500 | 114,922,417 | 0.23% |
| 2025-08-08 | 8.82 | 8.95 | 8.80 | 8.88 | 8.54 | qfq | 21,644,851 | 192,250,721 | 1.60% |
| 2025-08-07 | 8.72 | 8.77 | 8.70 | 8.74 | 8.40 | qfq | 8,803,190 | 76,950,374 | 0.11% |
| 2025-08-06 | 8.77 | 8.77 | 8.72 | 8.73 | 8.39 | qfq | 8,030,871 | 70,149,380 | -0.57% |
| 2025-08-05 | 8.74 | 8.78 | 8.72 | 8.78 | 8.44 | qfq | 8,656,944 | 75,744,308 | 0.46% |
| 2025-08-04 | 8.70 | 8.74 | 8.68 | 8.74 | 8.40 | qfq | 9,818,900 | 85,575,155 | -0.11% |
| 2025-08-01 | 8.78 | 8.81 | 8.71 | 8.75 | 8.41 | qfq | 9,415,124 | 82,292,184 | -0.34% |
| 2025-07-31 | 8.99 | 8.99 | 8.77 | 8.78 | 8.44 | qfq | 16,487,787 | 145,821,382 | -2.55% |
| 2025-07-30 | 8.86 | 9.04 | 8.85 | 9.01 | 8.66 | qfq | 21,119,462 | 189,375,498 | 1.58% |
| 2025-07-29 | 8.90 | 8.91 | 8.76 | 8.87 | 8.53 | qfq | 9,862,741 | 87,072,599 | -0.34% |
| 2025-07-28 | 8.89 | 8.95 | 8.86 | 8.90 | 8.55 | qfq | 9,428,830 | 83,928,534 | -0.11% |
| 2025-07-25 | 8.96 | 8.99 | 8.85 | 8.91 | 8.56 | qfq | 15,326,755 | 136,749,227 | -0.56% |
| 2025-07-24 | 8.83 | 8.97 | 8.82 | 8.96 | 8.61 | qfq | 15,872,677 | 141,650,405 | 1.59% |
| 2025-07-23 | 8.87 | 8.88 | 8.81 | 8.82 | 8.48 | qfq | 12,296,775 | 108,752,239 | -0.34% |
| 2025-07-22 | 8.85 | 8.87 | 8.78 | 8.85 | 8.51 | qfq | 8,832,453 | 77,928,210 | 0.23% |
| 2025-07-21 | 8.77 | 8.84 | 8.75 | 8.83 | 8.49 | qfq | 10,923,553 | 96,253,699 | 0.57% |
| 2025-07-18 | 8.75 | 8.78 | 8.73 | 8.78 | 8.44 | qfq | 6,050,843 | 52,994,682 | 0.46% |
| 2025-07-17 | 8.73 | 8.80 | 8.71 | 8.74 | 8.40 | qfq | 6,951,300 | 60,836,657 | 0.11% |
| 2025-07-16 | 8.70 | 8.78 | 8.69 | 8.73 | 8.39 | qfq | 6,930,036 | 60,547,221 | 0.46% |
| 2025-07-15 | 8.81 | 8.82 | 8.60 | 8.69 | 8.35 | qfq | 11,820,920 | 102,914,829 | -1.47% |
| 2025-07-14 | 8.85 | 8.89 | 8.81 | 8.82 | 8.48 | qfq | 7,222,630 | 63,808,835 | -0.34% |
| 2025-07-11 | 8.88 | 8.88 | 8.80 | 8.85 | 8.51 | qfq | 12,129,890 | 107,198,245 | -0.11% |
| 2025-07-10 | 8.80 | 8.93 | 8.79 | 8.86 | 8.52 | qfq | 13,154,025 | 116,494,435 | 0.45% |
| 2025-07-09 | 8.78 | 8.85 | 8.78 | 8.82 | 8.48 | qfq | 9,679,113 | 85,272,416 | 0.34% |
| 2025-07-08 | 8.79 | 8.80 | 8.73 | 8.79 | 8.45 | qfq | 7,712,949 | 67,611,548 | 0.00% |
| 2025-07-07 | 8.74 | 8.81 | 8.71 | 8.79 | 8.45 | qfq | 9,591,696 | 84,228,997 | 0.69% |
| 2025-07-04 | 8.77 | 8.79 | 8.72 | 8.73 | 8.39 | qfq | 7,200,650 | 63,065,086 | -0.46% |
| 2025-07-03 | 8.73 | 8.79 | 8.69 | 8.77 | 8.43 | qfq | 9,285,260 | 81,339,298 | 0.46% |
| 2025-07-02 | 8.73 | 8.80 | 8.69 | 8.73 | 8.39 | qfq | 11,140,770 | 97,403,887 | 0.11% |
| 2025-07-01 | 8.72 | 8.76 | 8.67 | 8.72 | 8.38 | qfq | 8,077,111 | 70,326,831 | 0.00% |
| 2025-06-30 | 8.71 | 8.74 | 8.67 | 8.72 | 8.38 | qfq | 8,341,010 | 72,650,882 | 0.11% |
| 2025-06-27 | 8.73 | 8.77 | 8.68 | 8.71 | 8.37 | qfq | 11,946,610 | 104,209,391 | -0.80% |
| 2025-06-26 | 8.66 | 8.90 | 8.61 | 8.78 | 8.44 | qfq | 21,957,254 | 192,426,594 | 1.39% |
| 2025-06-25 | 8.62 | 8.66 | 8.57 | 8.66 | 8.32 | qfq | 10,259,482 | 88,550,085 | 0.70% |
| 2025-06-24 | 8.48 | 8.61 | 8.47 | 8.60 | 8.27 | qfq | 7,207,800 | 61,770,431 | 1.53% |
| 2025-06-23 | 8.38 | 8.49 | 8.35 | 8.47 | 8.14 | qfq | 4,932,740 | 41,635,479 | 0.47% |
| 2025-06-20 | 8.47 | 8.51 | 8.42 | 8.43 | 8.10 | qfq | 4,804,530 | 40,648,030 | -0.47% |
| 2025-06-19 | 8.55 | 8.61 | 8.46 | 8.47 | 8.14 | qfq | 7,516,640 | 63,976,167 | -0.94% |
| 2025-06-18 | 8.59 | 8.62 | 8.52 | 8.55 | 8.22 | qfq | 4,802,437 | 41,091,785 | -0.81% |
| 2025-06-17 | 8.59 | 8.68 | 8.57 | 8.62 | 8.29 | qfq | 6,798,808 | 58,635,110 | 0.35% |
| 2025-06-16 | 8.54 | 8.61 | 8.50 | 8.59 | 8.26 | qfq | 7,028,300 | 60,176,909 | 0.35% |
| 2025-06-13 | 8.71 | 8.72 | 8.55 | 8.56 | 8.23 | qfq | 10,142,297 | 87,264,131 | -2.06% |
| 2025-06-12 | 8.77 | 8.81 | 8.68 | 8.74 | 8.40 | qfq | 10,233,584 | 89,452,755 | -0.46% |
| 2025-06-11 | 8.78 | 8.83 | 8.76 | 8.78 | 8.44 | qfq | 9,877,134 | 86,842,685 | -0.11% |
| 2025-06-10 | 8.74 | 8.81 | 8.64 | 8.79 | 8.45 | qfq | 14,696,876 | 128,670,999 | 0.34% |
| 2025-06-09 | 8.72 | 8.79 | 8.67 | 8.76 | 8.42 | qfq | 10,138,921 | 88,497,702 | 0.57% |
| 2025-06-06 | 8.69 | 8.73 | 8.63 | 8.71 | 8.37 | qfq | 8,132,421 | 70,598,483 | 0.23% |
| 2025-06-05 | 8.75 | 8.82 | 8.66 | 8.69 | 8.35 | qfq | 12,895,240 | 112,427,170 | -0.69% |
| 2025-06-04 | 8.57 | 8.83 | 8.54 | 8.75 | 8.41 | qfq | 21,189,370 | 184,479,528 | 2.10% |
| 2025-06-03 | 8.50 | 8.57 | 8.45 | 8.57 | 8.24 | qfq | 7,443,209 | 63,403,479 | 0.82% |
| 2025-05-30 | 8.53 | 8.59 | 8.49 | 8.50 | 8.17 | qfq | 7,091,997 | 60,541,474 | -0.58% |
| 2025-05-29 | 8.50 | 8.56 | 8.44 | 8.55 | 8.22 | qfq | 8,374,684 | 71,304,476 | 0.71% |
| 2025-05-28 | 8.49 | 8.53 | 8.46 | 8.49 | 8.16 | qfq | 5,393,300 | 45,788,857 | 0.00% |
| 2025-05-27 | 8.45 | 8.52 | 8.44 | 8.49 | 8.16 | qfq | 6,304,746 | 53,497,757 | 0.35% |
| 2025-05-26 | 8.42 | 8.46 | 8.38 | 8.46 | 8.13 | qfq | 5,376,690 | 45,324,802 | 0.48% |
| 2025-05-23 | 8.56 | 8.57 | 8.41 | 8.42 | 8.09 | qfq | 11,212,239 | 95,298,921 | -5.39% |
| 2025-05-22 | 8.96 | 8.99 | 8.83 | 8.90 | 8.22 | qfq | 10,861,071 | 96,672,129 | -1.00% |
| 2025-05-21 | 9.02 | 9.02 | 8.95 | 8.99 | 8.30 | qfq | 8,383,739 | 75,272,520 | -0.33% |
| 2025-05-20 | 9.01 | 9.04 | 8.95 | 9.02 | 8.33 | qfq | 11,047,237 | 99,495,738 | 0.11% |
| 2025-05-19 | 8.97 | 9.03 | 8.92 | 9.01 | 8.32 | qfq | 12,015,865 | 107,951,071 | 0.90% |
| 2025-05-16 | 8.85 | 8.95 | 8.81 | 8.93 | 8.25 | qfq | 12,002,769 | 106,761,347 | 1.13% |
| 2025-05-15 | 8.84 | 8.90 | 8.81 | 8.83 | 8.15 | qfq | 10,962,724 | 97,121,867 | -0.34% |
| 2025-05-14 | 8.87 | 8.90 | 8.80 | 8.86 | 8.18 | qfq | 10,828,113 | 95,688,654 | -0.45% |
| 2025-05-13 | 8.85 | 8.91 | 8.81 | 8.90 | 8.22 | qfq | 15,599,768 | 138,286,857 | 0.91% |
| 2025-05-12 | 8.86 | 8.87 | 8.74 | 8.82 | 8.14 | qfq | 11,020,720 | 96,894,036 | 0.00% |
| 2025-05-09 | 8.87 | 8.88 | 8.80 | 8.82 | 8.14 | qfq | 9,452,630 | 83,475,665 | -0.56% |
| 2025-05-08 | 8.84 | 8.88 | 8.79 | 8.87 | 8.19 | qfq | 12,734,225 | 112,753,236 | 0.11% |
| 2025-05-07 | 8.84 | 8.95 | 8.81 | 8.86 | 8.18 | qfq | 18,761,470 | 166,325,740 | 0.45% |
| 2025-05-06 | 8.86 | 8.89 | 8.70 | 8.82 | 8.14 | qfq | 22,728,686 | 199,193,851 | -0.45% |
| 2025-04-30 | 8.85 | 8.94 | 8.68 | 8.86 | 8.18 | qfq | 26,420,607 | 233,756,368 | -2.64% |
| 2025-04-29 | 8.89 | 9.55 | 8.87 | 9.10 | 8.40 | qfq | 31,521,023 | 288,769,882 | 1.56% |
| 2025-04-28 | 9.30 | 9.31 | 8.87 | 8.96 | 8.27 | qfq | 28,279,800 | 253,771,566 | -3.97% |
| 2025-04-25 | 9.21 | 9.41 | 9.17 | 9.33 | 8.62 | qfq | 20,497,800 | 191,064,688 | 1.08% |
| 2025-04-24 | 9.22 | 9.36 | 9.14 | 9.23 | 8.52 | qfq | 14,841,615 | 136,885,908 | -0.32% |
| 2025-04-23 | 9.40 | 9.45 | 9.21 | 9.26 | 8.55 | qfq | 16,276,915 | 151,445,866 | -1.38% |
| 2025-04-22 | 9.40 | 9.46 | 9.16 | 9.39 | 8.67 | qfq | 25,562,665 | 238,350,587 | -0.21% |
| 2025-04-21 | 9.26 | 9.44 | 9.10 | 9.41 | 8.69 | qfq | 29,008,053 | 269,543,423 | -1.16% |
| 2025-04-18 | 9.99 | 9.99 | 9.50 | 9.52 | 8.79 | qfq | 36,298,094 | 351,306,355 | -4.99% |
| 2025-04-17 | 9.80 | 10.15 | 9.73 | 10.02 | 9.25 | qfq | 44,710,740 | 446,786,801 | 1.62% |
| 2025-04-16 | 9.67 | 10.07 | 9.62 | 9.86 | 9.10 | qfq | 35,591,070 | 350,148,006 | 1.23% |
| 2025-04-15 | 9.73 | 9.81 | 9.57 | 9.74 | 8.99 | qfq | 18,999,390 | 184,027,867 | -0.10% |
| 2025-04-14 | 9.75 | 9.90 | 9.70 | 9.75 | 9.00 | qfq | 29,692,916 | 290,757,374 | 0.62% |
| 2025-04-11 | 9.64 | 9.94 | 9.60 | 9.69 | 8.95 | qfq | 27,253,325 | 266,209,579 | -0.51% |
| 2025-04-10 | 9.50 | 9.87 | 9.49 | 9.74 | 8.99 | qfq | 39,952,626 | 388,659,386 | 1.14% |
| 2025-04-09 | 9.03 | 9.69 | 8.64 | 9.63 | 8.89 | qfq | 39,003,717 | 360,610,704 | 5.59% |
| 2025-04-08 | 8.85 | 9.22 | 8.85 | 9.12 | 8.42 | qfq | 26,817,873 | 242,986,442 | 3.99% |
| 2025-04-07 | 9.17 | 9.39 | 8.61 | 8.77 | 8.10 | qfq | 31,853,400 | 285,371,764 | -8.26% |
| 2025-04-03 | 9.40 | 9.70 | 9.40 | 9.56 | 8.83 | qfq | 18,517,637 | 177,460,356 | 0.63% |
| 2025-04-02 | 9.35 | 9.63 | 9.35 | 9.50 | 8.77 | qfq | 15,034,379 | 142,933,649 | 1.28% |
| 2025-04-01 | 9.21 | 9.47 | 9.20 | 9.38 | 8.66 | qfq | 14,357,170 | 134,565,666 | 1.85% |
| 2025-03-31 | 9.36 | 9.50 | 9.11 | 9.21 | 8.50 | qfq | 22,751,000 | 210,989,042 | -2.54% |
| 2025-03-28 | 9.58 | 9.65 | 9.43 | 9.45 | 8.73 | qfq | 18,145,061 | 172,910,059 | -1.46% |
| 2025-03-27 | 9.81 | 9.96 | 9.58 | 9.59 | 8.86 | qfq | 24,337,439 | 236,974,305 | -2.24% |
| 2025-03-26 | 9.72 | 9.92 | 9.66 | 9.81 | 9.06 | qfq | 26,615,529 | 261,422,164 | 0.31% |
| 2025-03-25 | 9.76 | 9.94 | 9.58 | 9.78 | 9.03 | qfq | 32,385,808 | 316,010,350 | 0.00% |
| 2025-03-24 | 9.75 | 10.10 | 9.62 | 9.78 | 9.03 | qfq | 50,351,236 | 496,601,767 | 1.66% |
| 2025-03-21 | 9.43 | 9.76 | 9.43 | 9.62 | 8.88 | qfq | 39,034,243 | 374,667,316 | -0.21% |
| 2025-03-20 | 10.18 | 10.47 | 9.61 | 9.64 | 8.90 | qfq | 75,450,771 | 747,668,894 | -2.82% |
| 2025-03-19 | 9.89 | 10.04 | 9.81 | 9.92 | 9.16 | qfq | 32,732,324 | 324,808,320 | -0.30% |
| 2025-03-18 | 9.56 | 10.10 | 9.53 | 9.95 | 9.19 | qfq | 58,238,267 | 574,350,396 | 2.68% |
| 2025-03-17 | 9.55 | 9.76 | 9.52 | 9.69 | 8.95 | qfq | 30,353,301 | 293,652,227 | 2.11% |
| 2025-03-14 | 9.39 | 9.57 | 9.36 | 9.49 | 8.76 | qfq | 23,989,024 | 227,039,807 | 1.71% |
| 2025-03-13 | 9.23 | 9.34 | 9.18 | 9.33 | 8.62 | qfq | 18,575,673 | 172,327,049 | 0.86% |
| 2025-03-12 | 9.29 | 9.40 | 9.19 | 9.25 | 8.54 | qfq | 18,106,672 | 167,765,771 | -0.43% |
| 2025-03-11 | 9.16 | 9.32 | 9.07 | 9.29 | 8.58 | qfq | 25,837,847 | 238,703,151 | 0.11% |
| 2025-03-10 | 8.93 | 9.32 | 8.85 | 9.28 | 8.57 | qfq | 30,583,412 | 278,858,969 | 3.92% |
| 2025-03-07 | 8.90 | 9.01 | 8.87 | 8.93 | 8.25 | qfq | 16,872,171 | 150,886,673 | 0.22% |
| 2025-03-06 | 8.86 | 8.92 | 8.81 | 8.91 | 8.23 | qfq | 15,317,801 | 135,921,165 | 0.34% |
| 2025-03-05 | 8.88 | 8.88 | 8.75 | 8.88 | 8.20 | qfq | 13,378,122 | 117,923,304 | -0.11% |
| 2025-03-04 | 8.71 | 8.92 | 8.69 | 8.89 | 8.21 | qfq | 21,143,234 | 187,035,163 | 1.95% |
| 2025-03-03 | 8.68 | 8.88 | 8.66 | 8.72 | 8.05 | qfq | 17,837,211 | 156,267,908 | 0.35% |
| 2025-02-28 | 8.66 | 8.77 | 8.62 | 8.69 | 8.02 | qfq | 20,206,224 | 176,247,598 | 0.12% |
| 2025-02-27 | 8.55 | 8.71 | 8.55 | 8.68 | 8.02 | qfq | 16,796,479 | 145,206,733 | 1.28% |
| 2025-02-26 | 8.53 | 8.61 | 8.51 | 8.57 | 7.91 | qfq | 8,825,682 | 75,431,444 | 0.47% |
| 2025-02-25 | 8.61 | 8.67 | 8.50 | 8.53 | 7.88 | qfq | 8,586,500 | 73,757,958 | -1.39% |
| 2025-02-24 | 8.60 | 8.73 | 8.57 | 8.65 | 7.99 | qfq | 11,187,935 | 96,800,949 | 0.46% |
| 2025-02-21 | 8.62 | 8.65 | 8.56 | 8.61 | 7.95 | qfq | 10,905,844 | 93,721,683 | 0.00% |
| 2025-02-20 | 8.52 | 8.63 | 8.48 | 8.61 | 7.95 | qfq | 11,004,688 | 94,492,209 | 0.94% |
| 2025-02-19 | 8.48 | 8.53 | 8.45 | 8.53 | 7.88 | qfq | 8,909,406 | 75,554,565 | 0.71% |
| 2025-02-18 | 8.65 | 8.65 | 8.45 | 8.47 | 7.82 | qfq | 12,893,300 | 110,245,265 | -2.08% |
| 2025-02-17 | 8.63 | 8.71 | 8.60 | 8.65 | 7.99 | qfq | 12,732,896 | 110,122,310 | 0.12% |
| 2025-02-14 | 8.72 | 8.74 | 8.60 | 8.64 | 7.98 | qfq | 15,559,269 | 134,680,607 | -1.03% |
| 2025-02-13 | 8.72 | 8.80 | 8.67 | 8.73 | 8.06 | qfq | 16,569,095 | 144,744,107 | 0.11% |
| 2025-02-12 | 8.70 | 8.80 | 8.66 | 8.72 | 8.05 | qfq | 14,282,759 | 124,602,718 | -0.46% |
| 2025-02-11 | 8.80 | 8.85 | 8.68 | 8.76 | 8.09 | qfq | 22,377,318 | 195,360,909 | -1.57% |
| 2025-02-10 | 8.48 | 9.22 | 8.48 | 8.90 | 8.22 | qfq | 42,020,125 | 371,414,434 | 4.95% |
| 2025-02-07 | 8.48 | 8.55 | 8.41 | 8.48 | 7.83 | qfq | 16,560,896 | 140,516,163 | 0.00% |
| 2025-02-06 | 8.43 | 8.50 | 8.37 | 8.48 | 7.83 | qfq | 10,824,980 | 91,357,150 | 0.36% |
| 2025-02-05 | 8.58 | 8.59 | 8.41 | 8.45 | 7.80 | qfq | 11,370,400 | 96,354,492 | -1.29% |
| 2025-01-27 | 8.60 | 8.66 | 8.52 | 8.56 | 7.90 | qfq | 9,577,100 | 82,360,538 | 0.12% |
| 2025-01-24 | 8.41 | 8.56 | 8.39 | 8.55 | 7.90 | qfq | 7,809,533 | 66,179,745 | 1.42% |
| 2025-01-23 | 8.49 | 8.57 | 8.42 | 8.43 | 7.78 | qfq | 8,885,700 | 75,525,657 | 0.24% |
| 2025-01-22 | 8.54 | 8.57 | 8.36 | 8.41 | 7.77 | qfq | 9,398,244 | 79,240,287 | -1.87% |
| 2025-01-21 | 8.68 | 8.74 | 8.53 | 8.57 | 7.91 | qfq | 9,651,300 | 82,810,314 | -1.04% |
| 2025-01-20 | 8.67 | 8.85 | 8.61 | 8.66 | 8.00 | qfq | 12,965,587 | 113,147,490 | 0.23% |
| 2025-01-17 | 8.53 | 8.67 | 8.45 | 8.64 | 7.98 | qfq | 10,378,098 | 89,275,707 | 0.82% |
| 2025-01-16 | 8.53 | 8.71 | 8.52 | 8.57 | 7.91 | qfq | 18,454,868 | 158,948,470 | 0.59% |
| 2025-01-15 | 8.39 | 8.68 | 8.37 | 8.52 | 7.87 | qfq | 18,686,030 | 159,633,514 | 1.19% |
| 2025-01-14 | 8.41 | 8.50 | 8.32 | 8.42 | 7.78 | qfq | 19,791,420 | 166,221,289 | 2.31% |
| 2025-01-13 | 8.12 | 8.26 | 8.03 | 8.23 | 7.60 | qfq | 11,771,409 | 95,956,005 | 0.86% |
| 2025-01-10 | 8.40 | 8.44 | 8.15 | 8.16 | 7.53 | qfq | 14,709,167 | 121,537,426 | -2.97% |
| 2025-01-09 | 8.53 | 8.54 | 8.38 | 8.41 | 7.77 | qfq | 11,554,100 | 97,688,788 | -1.64% |
| 2025-01-08 | 8.55 | 8.63 | 8.36 | 8.55 | 7.90 | qfq | 12,897,094 | 109,859,147 | -0.70% |
| 2025-01-07 | 8.56 | 8.69 | 8.48 | 8.61 | 7.95 | qfq | 10,736,317 | 92,013,967 | 0.70% |
| 2025-01-06 | 8.52 | 8.61 | 8.30 | 8.55 | 7.90 | qfq | 14,249,364 | 120,789,979 | 0.35% |
| 2025-01-03 | 9.04 | 9.08 | 8.50 | 8.52 | 7.87 | qfq | 28,472,906 | 248,300,306 | -5.54% |
| 2025-01-02 | 8.88 | 9.27 | 8.88 | 9.02 | 8.33 | qfq | 29,589,779 | 268,662,441 | 1.69% |
| 2024-12-31 | 8.98 | 9.12 | 8.86 | 8.87 | 8.19 | qfq | 11,994,932 | 107,714,514 | -1.22% |
| 2024-12-30 | 9.14 | 9.14 | 8.94 | 8.98 | 8.29 | qfq | 11,554,654 | 103,905,329 | -1.75% |
| 2024-12-27 | 9.05 | 9.19 | 9.02 | 9.14 | 8.44 | qfq | 11,018,317 | 100,722,621 | 0.88% |
| 2024-12-26 | 8.90 | 9.13 | 8.89 | 9.06 | 8.37 | qfq | 11,714,617 | 106,008,507 | 1.68% |
| 2024-12-25 | 8.96 | 8.98 | 8.80 | 8.91 | 8.23 | qfq | 10,054,965 | 89,318,489 | -0.89% |
| 2024-12-24 | 8.87 | 9.01 | 8.81 | 8.99 | 8.30 | qfq | 12,540,397 | 111,790,637 | 1.93% |
| 2024-12-23 | 9.13 | 9.15 | 8.79 | 8.82 | 8.14 | qfq | 19,001,684 | 169,748,974 | -3.29% |
| 2024-12-20 | 9.19 | 9.32 | 9.07 | 9.12 | 8.42 | qfq | 16,360,650 | 150,172,146 | -1.08% |
| 2024-12-19 | 9.19 | 9.27 | 9.05 | 9.22 | 8.51 | qfq | 15,824,460 | 145,091,386 | -0.86% |
| 2024-12-18 | 9.36 | 9.44 | 9.24 | 9.30 | 8.59 | qfq | 18,549,562 | 173,029,736 | -0.53% |
| 2024-12-17 | 9.72 | 9.74 | 9.31 | 9.35 | 8.63 | qfq | 33,852,769 | 319,158,761 | -4.59% |
| 2024-12-16 | 9.90 | 10.06 | 9.73 | 9.80 | 9.05 | qfq | 49,990,584 | 492,998,427 | 0.41% |
| 2024-12-13 | 9.61 | 10.00 | 9.50 | 9.76 | 9.01 | qfq | 59,013,261 | 576,553,379 | 1.56% |
| 2024-12-12 | 9.25 | 9.62 | 9.23 | 9.61 | 8.87 | qfq | 41,426,535 | 391,743,116 | 4.00% |
| 2024-12-11 | 9.10 | 9.24 | 9.09 | 9.24 | 8.53 | qfq | 17,116,085 | 157,248,859 | 1.32% |
| 2024-12-10 | 9.16 | 9.24 | 9.08 | 9.12 | 8.42 | qfq | 27,475,316 | 251,731,097 | 1.56% |
| 2024-12-09 | 9.04 | 9.08 | 8.92 | 8.98 | 8.29 | qfq | 9,753,529 | 87,744,248 | -0.77% |
| 2024-12-06 | 8.95 | 9.08 | 8.94 | 9.05 | 8.36 | qfq | 13,053,086 | 117,742,306 | 1.12% |
| 2024-12-05 | 8.85 | 8.96 | 8.83 | 8.95 | 8.26 | qfq | 8,824,976 | 78,554,094 | 0.79% |
| 2024-12-04 | 8.95 | 9.06 | 8.82 | 8.88 | 8.20 | qfq | 10,727,641 | 95,936,462 | -1.33% |
| 2024-12-03 | 9.13 | 9.14 | 8.95 | 9.00 | 8.31 | qfq | 16,825,587 | 151,992,696 | -1.21% |
| 2024-12-02 | 8.88 | 9.12 | 8.87 | 9.11 | 8.41 | qfq | 25,082,276 | 225,784,688 | 2.82% |
| 2024-11-29 | 8.75 | 8.89 | 8.75 | 8.86 | 8.18 | qfq | 12,120,610 | 107,063,336 | 0.91% |
| 2024-11-28 | 8.67 | 8.84 | 8.67 | 8.78 | 8.11 | qfq | 12,726,501 | 111,917,056 | 0.80% |
| 2024-11-27 | 8.64 | 8.71 | 8.47 | 8.71 | 8.04 | qfq | 9,818,471 | 84,295,677 | 0.46% |
| 2024-11-26 | 8.61 | 8.74 | 8.56 | 8.67 | 8.01 | qfq | 9,652,982 | 83,665,296 | 0.70% |
| 2024-11-25 | 8.47 | 8.68 | 8.47 | 8.61 | 7.95 | qfq | 14,990,149 | 128,995,362 | 1.77% |
| 2024-11-22 | 8.76 | 8.81 | 8.45 | 8.46 | 7.81 | qfq | 13,566,500 | 117,369,009 | -3.86% |
| 2024-11-21 | 8.75 | 8.83 | 8.72 | 8.80 | 8.13 | qfq | 9,224,201 | 80,908,673 | 0.23% |
| 2024-11-20 | 8.70 | 8.78 | 8.65 | 8.78 | 8.11 | qfq | 11,997,072 | 104,813,833 | 0.57% |
| 2024-11-19 | 8.70 | 8.73 | 8.58 | 8.73 | 8.06 | qfq | 11,230,480 | 97,257,046 | 0.69% |
| 2024-11-18 | 8.80 | 8.88 | 8.64 | 8.67 | 8.01 | qfq | 15,245,028 | 133,272,537 | -1.59% |
| 2024-11-15 | 8.89 | 9.04 | 8.79 | 8.81 | 8.14 | qfq | 13,282,774 | 118,517,993 | -1.34% |
| 2024-11-14 | 8.96 | 9.15 | 8.92 | 8.93 | 8.25 | qfq | 15,700,288 | 141,601,286 | -1.00% |
| 2024-11-13 | 9.31 | 9.33 | 8.90 | 9.02 | 8.33 | qfq | 25,937,240 | 235,272,283 | -1.53% |
| 2024-11-12 | 9.20 | 9.31 | 9.10 | 9.16 | 8.46 | qfq | 17,809,329 | 164,254,986 | -0.11% |
| 2024-11-11 | 9.10 | 9.21 | 9.09 | 9.17 | 8.47 | qfq | 12,972,138 | 118,551,235 | -0.76% |
| 2024-11-08 | 9.40 | 9.43 | 9.10 | 9.24 | 8.53 | qfq | 21,791,949 | 200,432,018 | -0.65% |
| 2024-11-07 | 9.00 | 9.31 | 8.90 | 9.30 | 8.59 | qfq | 26,470,099 | 244,072,591 | 3.10% |
| 2024-11-06 | 8.96 | 9.07 | 8.86 | 9.02 | 8.33 | qfq | 19,350,764 | 173,631,414 | 0.67% |
| 2024-11-05 | 8.77 | 8.97 | 8.73 | 8.96 | 8.27 | qfq | 19,701,620 | 175,182,834 | 1.59% |
| 2024-11-04 | 8.65 | 8.92 | 8.59 | 8.82 | 8.14 | qfq | 16,594,207 | 144,875,336 | 2.08% |
| 2024-11-01 | 8.78 | 8.85 | 8.58 | 8.64 | 7.98 | qfq | 15,302,063 | 133,432,913 | -1.82% |
| 2024-10-31 | 8.73 | 8.84 | 8.63 | 8.80 | 8.13 | qfq | 11,613,970 | 101,517,921 | 0.34% |
| 2024-10-30 | 8.78 | 8.85 | 8.66 | 8.77 | 8.10 | qfq | 10,902,153 | 95,528,526 | -0.57% |
| 2024-10-29 | 8.99 | 9.02 | 8.78 | 8.82 | 8.14 | qfq | 15,021,027 | 133,782,775 | -1.56% |
| 2024-10-28 | 8.87 | 8.97 | 8.86 | 8.96 | 8.27 | qfq | 12,232,545 | 109,014,290 | 1.13% |
| 2024-10-25 | 8.84 | 8.92 | 8.80 | 8.86 | 8.18 | qfq | 13,774,033 | 122,041,306 | 0.23% |
| 2024-10-24 | 8.83 | 8.92 | 8.80 | 8.84 | 8.16 | qfq | 9,405,980 | 83,221,328 | -0.45% |
| 2024-10-23 | 8.95 | 9.02 | 8.83 | 8.88 | 8.20 | qfq | 13,834,274 | 123,109,519 | -0.78% |
| 2024-10-22 | 8.88 | 9.10 | 8.82 | 8.95 | 8.26 | qfq | 16,173,328 | 144,992,000 | 0.11% |
| 2024-10-21 | 8.69 | 9.01 | 8.67 | 8.94 | 8.26 | qfq | 26,077,504 | 231,323,263 | 2.76% |
| 2024-10-18 | 8.50 | 8.78 | 8.47 | 8.70 | 8.03 | qfq | 18,445,437 | 159,577,885 | 2.47% |
| 2024-10-17 | 8.48 | 8.62 | 8.47 | 8.49 | 7.84 | qfq | 10,828,460 | 92,570,441 | 0.24% |
| 2024-10-16 | 8.39 | 8.57 | 8.34 | 8.47 | 7.82 | qfq | 9,687,182 | 81,907,553 | -0.12% |
| 2024-10-15 | 8.61 | 8.62 | 8.44 | 8.48 | 7.83 | qfq | 11,556,309 | 98,678,230 | -2.19% |
| 2024-10-14 | 8.60 | 8.67 | 8.39 | 8.67 | 8.01 | qfq | 13,793,142 | 117,968,462 | 0.93% |
| 2024-10-11 | 8.80 | 8.88 | 8.51 | 8.59 | 7.93 | qfq | 16,099,618 | 139,574,029 | -3.70% |
| 2024-10-10 | 8.78 | 9.03 | 8.70 | 8.92 | 8.24 | qfq | 16,686,748 | 148,004,099 | 2.06% |
| 2024-10-09 | 9.39 | 9.40 | 8.74 | 8.74 | 8.07 | qfq | 30,204,713 | 271,557,402 | -9.90% |
| 2024-10-08 | 10.57 | 10.74 | 9.45 | 9.70 | 8.96 | qfq | 67,558,037 | 676,387,524 | -1.52% |
| 2024-09-30 | 9.25 | 9.87 | 9.20 | 9.85 | 9.10 | qfq | 54,204,287 | 516,842,882 | 8.36% |
| 2024-09-27 | 8.95 | 9.13 | 8.78 | 9.09 | 8.39 | qfq | 25,608,052 | 229,503,006 | 2.48% |
| 2024-09-26 | 8.52 | 8.88 | 8.52 | 8.87 | 8.19 | qfq | 14,422,739 | 125,848,730 | 3.26% |
| 2024-09-25 | 8.43 | 8.70 | 8.40 | 8.59 | 7.93 | qfq | 14,640,874 | 125,763,812 | 1.66% |
| 2024-09-24 | 8.28 | 8.45 | 8.26 | 8.45 | 7.80 | qfq | 7,779,471 | 65,081,171 | 2.55% |
| 2024-09-23 | 8.27 | 8.31 | 8.22 | 8.24 | 7.61 | qfq | 3,280,060 | 27,083,880 | -0.36% |
| 2024-09-20 | 8.26 | 8.29 | 8.20 | 8.27 | 7.64 | qfq | 3,458,900 | 28,503,419 | 0.12% |
| 2024-09-19 | 8.13 | 8.28 | 8.12 | 8.26 | 7.63 | qfq | 6,913,295 | 56,892,079 | 1.72% |
| 2024-09-18 | 8.02 | 8.15 | 7.83 | 8.12 | 7.50 | qfq | 6,998,759 | 55,854,000 | 1.25% |
| 2024-09-13 | 8.10 | 8.14 | 8.02 | 8.02 | 7.41 | qfq | 4,467,803 | 36,027,434 | -0.99% |
| 2024-09-12 | 8.17 | 8.22 | 8.10 | 8.10 | 7.48 | qfq | 3,795,123 | 30,948,544 | -0.61% |
| 2024-09-11 | 8.38 | 8.38 | 8.12 | 8.15 | 7.53 | qfq | 5,346,120 | 43,929,140 | -2.98% |
| 2024-09-10 | 8.50 | 8.55 | 8.28 | 8.40 | 7.76 | qfq | 6,350,544 | 53,197,072 | -1.41% |
| 2024-09-09 | 8.48 | 8.59 | 8.43 | 8.52 | 7.87 | qfq | 5,998,780 | 51,078,441 | 0.59% |
| 2024-09-06 | 8.57 | 8.63 | 8.47 | 8.47 | 7.82 | qfq | 4,802,508 | 40,999,126 | -0.94% |
| 2024-09-05 | 8.49 | 8.59 | 8.45 | 8.55 | 7.90 | qfq | 4,325,177 | 36,956,320 | 0.71% |
| 2024-09-04 | 8.46 | 8.57 | 8.41 | 8.49 | 7.84 | qfq | 4,835,401 | 41,120,426 | 0.12% |
| 2024-09-03 | 8.36 | 8.54 | 8.36 | 8.48 | 7.83 | qfq | 3,661,017 | 31,034,103 | 0.83% |
| 2024-09-02 | 8.42 | 8.62 | 8.40 | 8.41 | 7.77 | qfq | 8,547,369 | 72,870,681 | -0.59% |
| 2024-08-30 | 8.30 | 8.55 | 8.27 | 8.46 | 7.81 | qfq | 8,358,081 | 70,409,672 | 2.05% |
| 2024-08-29 | 8.13 | 8.30 | 8.08 | 8.29 | 7.65 | qfq | 4,800,354 | 39,435,898 | 0.61% |
| 2024-08-28 | 8.27 | 8.31 | 8.20 | 8.24 | 7.61 | qfq | 4,552,913 | 37,608,916 | -0.36% |
| 2024-08-27 | 8.15 | 8.32 | 8.13 | 8.27 | 7.64 | qfq | 6,507,537 | 53,625,118 | 1.10% |
| 2024-08-26 | 8.15 | 8.26 | 8.10 | 8.18 | 7.55 | qfq | 4,618,029 | 37,766,636 | 0.00% |
| 2024-08-23 | 8.11 | 8.27 | 7.97 | 8.18 | 7.55 | qfq | 8,579,784 | 69,682,846 | 0.74% |
| 2024-08-22 | 8.33 | 8.36 | 8.10 | 8.12 | 7.50 | qfq | 5,906,930 | 48,425,455 | -2.52% |
| 2024-08-21 | 8.33 | 8.36 | 8.28 | 8.33 | 7.69 | qfq | 3,585,586 | 29,844,557 | 0.00% |
| 2024-08-20 | 8.45 | 8.48 | 8.31 | 8.33 | 7.69 | qfq | 4,977,323 | 41,622,520 | -1.54% |
| 2024-08-19 | 8.43 | 8.53 | 8.37 | 8.46 | 7.81 | qfq | 6,751,703 | 57,180,139 | 0.24% |
| 2024-08-16 | 8.48 | 8.51 | 8.30 | 8.44 | 7.79 | qfq | 13,513,455 | 113,578,704 | -1.97% |
| 2024-08-15 | 8.41 | 8.63 | 8.36 | 8.61 | 7.95 | qfq | 8,123,777 | 69,030,510 | 2.14% |
| 2024-08-14 | 8.49 | 8.53 | 8.43 | 8.43 | 7.78 | qfq | 3,868,700 | 32,748,294 | -0.82% |
| 2024-08-13 | 8.48 | 8.54 | 8.41 | 8.50 | 7.85 | qfq | 4,967,619 | 42,004,178 | -0.12% |
| 2024-08-12 | 8.70 | 8.79 | 8.48 | 8.51 | 7.86 | qfq | 9,486,991 | 81,234,730 | -2.52% |
| 2024-08-09 | 8.86 | 8.93 | 8.72 | 8.73 | 8.06 | qfq | 9,445,426 | 83,421,097 | -1.80% |
| 2024-08-08 | 8.83 | 8.97 | 8.80 | 8.89 | 8.21 | qfq | 11,273,236 | 100,444,839 | 0.45% |
| 2024-08-07 | 8.87 | 8.90 | 8.78 | 8.85 | 8.17 | qfq | 9,836,607 | 86,967,792 | -0.90% |
| 2024-08-06 | 8.75 | 8.94 | 8.74 | 8.93 | 8.25 | qfq | 12,616,698 | 111,716,244 | 2.64% |
| 2024-08-05 | 8.79 | 8.98 | 8.65 | 8.70 | 8.03 | qfq | 14,766,200 | 130,099,234 | 0.35% |
| 2024-08-02 | 8.55 | 8.75 | 8.53 | 8.67 | 8.01 | qfq | 8,627,587 | 74,866,292 | 0.46% |
| 2024-08-01 | 8.67 | 8.74 | 8.58 | 8.63 | 7.97 | qfq | 9,382,881 | 81,108,752 | -0.92% |
| 2024-07-31 | 8.36 | 8.72 | 8.35 | 8.71 | 8.04 | qfq | 10,831,208 | 93,500,506 | 4.19% |
| 2024-07-30 | 8.35 | 8.38 | 8.30 | 8.36 | 7.72 | qfq | 3,781,264 | 31,580,259 | 0.12% |
| 2024-07-29 | 8.44 | 8.48 | 8.32 | 8.35 | 7.71 | qfq | 3,868,951 | 32,394,231 | -0.95% |
| 2024-07-26 | 8.33 | 8.46 | 8.32 | 8.43 | 7.78 | qfq | 3,740,858 | 31,435,247 | 1.44% |
| 2024-07-25 | 8.24 | 8.41 | 8.16 | 8.31 | 7.67 | qfq | 4,921,015 | 40,927,665 | 0.24% |
| 2024-07-24 | 8.59 | 8.68 | 8.26 | 8.29 | 7.65 | qfq | 10,837,968 | 91,175,838 | -3.72% |
| 2024-07-23 | 8.74 | 8.82 | 8.59 | 8.61 | 7.95 | qfq | 5,939,719 | 51,741,470 | -1.60% |
| 2024-07-22 | 8.70 | 8.80 | 8.63 | 8.75 | 8.08 | qfq | 6,261,394 | 54,554,649 | 0.69% |
| 2024-07-19 | 8.71 | 8.75 | 8.65 | 8.69 | 8.02 | qfq | 5,241,929 | 45,549,886 | -0.91% |
| 2024-07-18 | 8.72 | 8.79 | 8.52 | 8.77 | 8.10 | qfq | 11,177,392 | 96,930,721 | -0.34% |
| 2024-07-17 | 8.85 | 8.88 | 8.68 | 8.80 | 8.13 | qfq | 7,731,020 | 67,956,126 | -0.34% |
| 2024-07-16 | 8.97 | 9.01 | 8.78 | 8.83 | 8.15 | qfq | 8,509,383 | 75,484,764 | -1.34% |
| 2024-07-15 | 9.07 | 9.07 | 8.91 | 8.95 | 8.26 | qfq | 7,940,952 | 71,101,881 | -1.54% |
| 2024-07-12 | 9.11 | 9.28 | 9.08 | 9.09 | 8.39 | qfq | 11,992,362 | 110,003,984 | -0.44% |
| 2024-07-11 | 8.96 | 9.14 | 8.92 | 9.13 | 8.43 | qfq | 12,549,700 | 113,510,955 | 2.93% |
| 2024-07-10 | 9.00 | 9.01 | 8.86 | 8.87 | 8.19 | qfq | 7,231,600 | 64,648,378 | -1.88% |
| 2024-07-09 | 8.89 | 9.05 | 8.80 | 9.04 | 8.35 | qfq | 10,522,135 | 94,340,376 | 1.46% |
| 2024-07-08 | 8.95 | 9.10 | 8.88 | 8.91 | 8.23 | qfq | 8,345,500 | 75,111,374 | -0.56% |
| 2024-07-05 | 8.90 | 8.99 | 8.78 | 8.96 | 8.27 | qfq | 6,176,016 | 55,134,869 | 0.56% |
| 2024-07-04 | 9.06 | 9.06 | 8.86 | 8.91 | 8.23 | qfq | 10,121,417 | 90,728,406 | -2.20% |
| 2024-07-03 | 8.98 | 9.15 | 8.96 | 9.11 | 8.41 | qfq | 13,660,317 | 124,105,291 | 1.45% |
| 2024-07-02 | 8.98 | 9.05 | 8.91 | 8.98 | 8.29 | qfq | 8,486,846 | 76,201,039 | 0.00% |
| 2024-07-01 | 8.76 | 8.99 | 8.75 | 8.98 | 8.29 | qfq | 11,614,735 | 103,423,883 | 2.51% |
| 2024-06-28 | 8.63 | 8.77 | 8.62 | 8.76 | 8.09 | qfq | 7,632,778 | 66,610,323 | 1.62% |
| 2024-06-27 | 8.68 | 8.81 | 8.60 | 8.62 | 7.96 | qfq | 7,312,385 | 63,723,719 | -1.15% |
| 2024-06-26 | 8.58 | 8.73 | 8.53 | 8.72 | 8.05 | qfq | 6,866,880 | 59,280,198 | 0.35% |
| 2024-06-25 | 8.50 | 8.79 | 8.50 | 8.69 | 8.02 | qfq | 11,814,742 | 102,110,955 | 3.08% |
| 2024-06-24 | 8.77 | 8.78 | 8.43 | 8.43 | 7.78 | qfq | 8,560,660 | 73,337,207 | -4.53% |
| 2024-06-21 | 8.78 | 8.89 | 8.73 | 8.83 | 8.15 | qfq | 3,728,483 | 32,950,587 | 0.34% |
| 2024-06-20 | 8.98 | 9.02 | 8.78 | 8.80 | 8.13 | qfq | 6,486,768 | 57,430,117 | -2.22% |
| 2024-06-19 | 9.05 | 9.06 | 8.95 | 9.00 | 8.31 | qfq | 5,587,550 | 50,271,872 | -0.55% |
| 2024-06-18 | 8.97 | 9.05 | 8.93 | 9.05 | 8.36 | qfq | 5,619,990 | 50,656,069 | 1.12% |
| 2024-06-17 | 8.90 | 8.98 | 8.85 | 8.95 | 8.26 | qfq | 4,680,760 | 41,766,110 | 0.34% |
| 2024-06-14 | 8.78 | 9.01 | 8.78 | 8.92 | 8.24 | qfq | 8,298,967 | 74,007,603 | 1.25% |
| 2024-06-13 | 8.91 | 8.94 | 8.80 | 8.81 | 8.14 | qfq | 6,754,600 | 59,777,632 | -1.12% |
| 2024-06-12 | 8.85 | 8.94 | 8.83 | 8.91 | 8.23 | qfq | 5,691,006 | 50,648,740 | 0.56% |
| 2024-06-11 | 8.95 | 8.95 | 8.79 | 8.86 | 8.18 | qfq | 6,038,786 | 53,405,520 | -1.45% |
| 2024-06-07 | 8.95 | 9.04 | 8.88 | 8.99 | 8.30 | qfq | 6,524,286 | 58,460,215 | 1.24% |
| 2024-06-06 | 9.10 | 9.16 | 8.85 | 8.88 | 8.20 | qfq | 10,908,838 | 97,612,850 | -2.42% |
| 2024-06-05 | 9.17 | 9.24 | 9.09 | 9.10 | 8.40 | qfq | 6,194,650 | 56,746,008 | -0.87% |
| 2024-06-04 | 9.02 | 9.18 | 8.95 | 9.18 | 8.48 | qfq | 8,151,980 | 74,269,141 | 1.10% |
| 2024-06-03 | 9.25 | 9.29 | 9.01 | 9.08 | 8.38 | qfq | 11,162,594 | 101,901,289 | -2.05% |
| 2024-05-31 | 9.25 | 9.33 | 9.24 | 9.27 | 8.56 | qfq | 5,166,500 | 47,917,013 | 0.00% |
| 2024-05-30 | 9.38 | 9.38 | 9.25 | 9.27 | 8.56 | qfq | 9,135,004 | 84,976,867 | -1.80% |
| 2024-05-29 | 9.30 | 9.48 | 9.28 | 9.44 | 8.72 | qfq | 12,318,120 | 115,860,129 | 1.29% |
| 2024-05-28 | 9.35 | 9.43 | 9.23 | 9.32 | 8.61 | qfq | 8,744,361 | 81,388,418 | -0.32% |
| 2024-05-27 | 9.24 | 9.35 | 9.19 | 9.35 | 8.63 | qfq | 8,008,420 | 74,240,095 | 1.52% |
| 2024-05-24 | 9.25 | 9.32 | 9.20 | 9.21 | 8.50 | qfq | 9,166,460 | 84,782,761 | -0.65% |
| 2024-05-23 | 9.58 | 9.58 | 9.25 | 9.27 | 8.56 | qfq | 19,197,435 | 179,749,761 | -3.64% |
| 2024-05-22 | 9.79 | 9.79 | 9.57 | 9.62 | 8.88 | qfq | 19,231,585 | 185,493,072 | -1.84% |
| 2024-05-21 | 9.80 | 9.97 | 9.70 | 9.80 | 9.05 | qfq | 22,125,250 | 217,470,538 | -0.91% |
| 2024-05-20 | 10.00 | 10.07 | 9.76 | 9.89 | 9.13 | qfq | 37,400,253 | 370,254,371 | -1.59% |
| 2024-05-17 | 10.10 | 10.10 | 9.90 | 10.05 | 8.96 | qfq | 14,743,490 | 147,273,244 | -0.20% |
| 2024-05-16 | 9.93 | 10.17 | 9.91 | 10.07 | 8.97 | qfq | 21,903,185 | 220,339,854 | 1.92% |
| 2024-05-15 | 10.01 | 10.05 | 9.85 | 9.88 | 8.81 | qfq | 13,329,702 | 132,490,110 | -1.59% |
| 2024-05-14 | 10.07 | 10.12 | 9.98 | 10.04 | 8.95 | qfq | 15,348,329 | 154,110,010 | -0.30% |
| 2024-05-13 | 10.01 | 10.14 | 9.81 | 10.07 | 8.97 | qfq | 18,576,411 | 185,831,009 | 0.60% |
| 2024-05-10 | 9.88 | 10.12 | 9.88 | 10.01 | 8.92 | qfq | 28,108,816 | 281,687,868 | 1.42% |
| 2024-05-09 | 9.78 | 9.90 | 9.75 | 9.87 | 8.80 | qfq | 14,043,218 | 138,305,468 | 1.44% |
| 2024-05-08 | 9.86 | 9.88 | 9.70 | 9.73 | 8.67 | qfq | 15,790,985 | 154,093,995 | -1.82% |
| 2024-05-07 | 9.81 | 9.99 | 9.80 | 9.91 | 8.83 | qfq | 18,231,175 | 180,793,648 | 0.51% |
| 2024-05-06 | 10.02 | 10.06 | 9.80 | 9.86 | 8.79 | qfq | 24,969,635 | 246,281,288 | -1.40% |
| 2024-04-30 | 10.20 | 10.20 | 9.80 | 10.00 | 8.91 | qfq | 30,414,050 | 302,143,823 | -2.34% |
| 2024-04-29 | 10.06 | 10.27 | 9.95 | 10.24 | 9.13 | qfq | 27,345,876 | 277,893,370 | 1.19% |
| 2024-04-26 | 10.01 | 10.28 | 9.97 | 10.12 | 9.02 | qfq | 30,837,345 | 312,550,029 | 0.80% |
| 2024-04-25 | 10.15 | 10.31 | 9.92 | 10.04 | 8.95 | qfq | 31,302,931 | 315,685,986 | -2.05% |
| 2024-04-24 | 10.38 | 10.48 | 10.18 | 10.25 | 9.14 | qfq | 30,776,361 | 317,128,134 | -1.25% |
| 2024-04-23 | 10.61 | 10.74 | 10.34 | 10.38 | 9.25 | qfq | 28,605,234 | 301,537,207 | -4.51% |
| 2024-04-22 | 10.70 | 11.01 | 9.97 | 10.87 | 9.69 | qfq | 44,747,235 | 471,133,811 | 0.56% |
| 2024-04-19 | 10.82 | 11.09 | 10.70 | 10.81 | 9.63 | qfq | 35,874,289 | 389,359,728 | -2.70% |
| 2024-04-18 | 10.77 | 11.33 | 10.70 | 11.11 | 9.90 | qfq | 51,315,440 | 566,922,986 | 3.83% |
| 2024-04-17 | 10.31 | 10.89 | 10.31 | 10.70 | 9.54 | qfq | 41,031,192 | 436,959,051 | 3.88% |
| 2024-04-16 | 11.00 | 11.22 | 10.15 | 10.30 | 9.18 | qfq | 52,503,918 | 554,857,127 | -8.69% |
| 2024-04-15 | 11.02 | 11.74 | 10.51 | 11.28 | 10.05 | qfq | 69,554,741 | 770,834,567 | 2.36% |
| 2024-04-12 | 10.66 | 11.38 | 10.58 | 11.02 | 9.82 | qfq | 59,165,210 | 646,280,773 | 1.85% |
| 2024-04-11 | 10.25 | 10.90 | 10.14 | 10.82 | 9.64 | qfq | 46,507,976 | 491,040,553 | 4.04% |
| 2024-04-10 | 10.24 | 10.67 | 10.19 | 10.40 | 9.27 | qfq | 38,377,416 | 400,706,328 | 0.10% |
| 2024-04-09 | 9.92 | 10.69 | 9.90 | 10.39 | 9.26 | qfq | 44,277,829 | 458,272,198 | 3.49% |
| 2024-04-08 | 10.16 | 10.32 | 9.99 | 10.04 | 8.95 | qfq | 31,430,454 | 318,380,015 | 0.10% |
| 2024-04-03 | 9.99 | 10.05 | 9.88 | 10.03 | 8.94 | qfq | 17,213,864 | 171,814,965 | -0.10% |
| 2024-04-02 | 10.10 | 10.28 | 9.99 | 10.04 | 8.95 | qfq | 24,955,988 | 251,867,275 | -1.08% |
| 2024-04-01 | 10.06 | 10.25 | 9.93 | 10.15 | 9.05 | qfq | 32,028,877 | 322,647,655 | 0.69% |
| 2024-03-29 | 9.78 | 10.10 | 9.72 | 10.08 | 8.98 | qfq | 39,373,081 | 392,851,810 | 3.17% |
| 2024-03-28 | 9.50 | 9.83 | 9.49 | 9.77 | 8.71 | qfq | 23,809,857 | 231,120,942 | 2.09% |
| 2024-03-27 | 9.68 | 9.88 | 9.57 | 9.57 | 8.53 | qfq | 24,207,053 | 236,003,945 | -1.85% |
| 2024-03-26 | 9.48 | 9.75 | 9.34 | 9.75 | 8.69 | qfq | 23,381,474 | 223,661,192 | 2.74% |
| 2024-03-25 | 9.40 | 9.66 | 9.32 | 9.49 | 8.46 | qfq | 18,861,992 | 178,909,800 | -0.21% |
| 2024-03-22 | 9.70 | 9.74 | 9.46 | 9.51 | 8.48 | qfq | 20,199,685 | 193,700,717 | -2.36% |
| 2024-03-21 | 9.63 | 9.83 | 9.58 | 9.74 | 8.68 | qfq | 24,897,972 | 241,346,992 | 1.14% |
| 2024-03-20 | 9.63 | 9.71 | 9.60 | 9.63 | 8.58 | qfq | 17,351,931 | 167,277,694 | 0.10% |
| 2024-03-19 | 9.77 | 9.77 | 9.58 | 9.62 | 8.57 | qfq | 24,191,823 | 233,693,895 | -1.33% |
| 2024-03-18 | 9.73 | 9.80 | 9.66 | 9.75 | 8.69 | qfq | 26,594,102 | 258,822,105 | 0.21% |
| 2024-03-15 | 9.78 | 9.88 | 9.61 | 9.73 | 8.67 | qfq | 30,219,333 | 293,604,706 | -0.21% |
| 2024-03-14 | 9.45 | 10.18 | 9.45 | 9.75 | 8.69 | qfq | 56,325,021 | 553,455,895 | 3.28% |
| 2024-03-13 | 9.50 | 9.65 | 9.32 | 9.44 | 8.41 | qfq | 29,276,039 | 277,085,927 | -1.67% |
| 2024-03-12 | 9.64 | 9.79 | 9.38 | 9.60 | 8.56 | qfq | 51,002,164 | 488,867,823 | 1.05% |
| 2024-03-11 | 9.31 | 9.51 | 9.23 | 9.50 | 8.47 | qfq | 27,482,015 | 257,695,004 | 2.37% |
| 2024-03-08 | 9.42 | 9.42 | 9.18 | 9.28 | 8.27 | qfq | 28,614,210 | 265,003,741 | -1.80% |
| 2024-03-07 | 9.22 | 9.59 | 9.16 | 9.45 | 8.42 | qfq | 45,295,856 | 423,805,440 | 2.38% |
| 2024-03-06 | 9.15 | 9.27 | 9.03 | 9.23 | 8.23 | qfq | 24,676,333 | 225,419,775 | 0.33% |
| 2024-03-05 | 8.98 | 9.25 | 8.89 | 9.20 | 8.20 | qfq | 33,286,302 | 304,453,037 | 2.45% |
| 2024-03-04 | 8.90 | 9.08 | 8.90 | 8.98 | 8.00 | qfq | 18,198,618 | 163,406,210 | 0.45% |
| 2024-03-01 | 8.95 | 8.99 | 8.81 | 8.94 | 7.97 | qfq | 20,241,666 | 180,498,643 | -0.56% |
| 2024-02-29 | 8.76 | 8.99 | 8.73 | 8.99 | 8.01 | qfq | 24,289,447 | 216,236,877 | 1.47% |
| 2024-02-28 | 9.22 | 9.42 | 8.86 | 8.86 | 7.90 | qfq | 39,340,874 | 361,404,627 | -4.42% |
| 2024-02-27 | 9.18 | 9.31 | 9.10 | 9.27 | 8.26 | qfq | 27,664,671 | 255,427,273 | 0.76% |
| 2024-02-26 | 9.18 | 9.29 | 9.13 | 9.20 | 8.20 | qfq | 27,216,624 | 250,316,961 | -0.97% |
| 2024-02-23 | 9.41 | 9.45 | 9.16 | 9.29 | 8.28 | qfq | 39,417,203 | 365,771,502 | -2.00% |
| 2024-02-22 | 9.33 | 9.65 | 9.30 | 9.48 | 8.45 | qfq | 49,692,365 | 471,446,463 | -0.21% |
| 2024-02-21 | 9.06 | 9.58 | 8.97 | 9.50 | 8.47 | qfq | 60,512,471 | 561,939,458 | 4.05% |
| 2024-02-20 | 9.09 | 9.20 | 8.92 | 9.13 | 8.14 | qfq | 31,901,857 | 289,217,844 | -0.65% |
| 2024-02-19 | 9.43 | 9.44 | 9.04 | 9.19 | 8.19 | qfq | 55,331,612 | 509,331,322 | 0.88% |
| 2024-02-08 | 8.59 | 9.15 | 8.44 | 9.11 | 8.12 | qfq | 49,099,148 | 435,136,780 | 6.05% |
| 2024-02-07 | 8.88 | 8.90 | 8.40 | 8.59 | 7.66 | qfq | 46,201,048 | 400,017,833 | -4.13% |
| 2024-02-06 | 8.18 | 9.15 | 7.72 | 8.96 | 7.99 | qfq | 58,520,361 | 496,790,375 | 4.43% |
| 2024-02-05 | 8.93 | 9.00 | 8.51 | 8.58 | 7.65 | qfq | 61,994,645 | 541,991,027 | -4.35% |
| 2024-02-02 | 8.25 | 8.97 | 8.21 | 8.97 | 7.99 | qfq | 71,302,705 | 631,769,242 | 10.06% |
| 2024-02-01 | 8.49 | 8.60 | 8.05 | 8.15 | 7.26 | qfq | 30,479,039 | 251,739,411 | -5.89% |
| 2024-01-31 | 8.55 | 8.97 | 8.44 | 8.66 | 7.72 | qfq | 32,634,842 | 284,181,323 | -0.92% |
| 2024-01-30 | 8.52 | 9.33 | 8.37 | 8.74 | 7.79 | qfq | 35,558,338 | 317,595,891 | 1.63% |
| 2024-01-29 | 9.02 | 9.07 | 8.55 | 8.60 | 7.66 | qfq | 33,924,435 | 296,544,850 | -5.49% |
| 2024-01-26 | 9.00 | 9.36 | 8.93 | 9.10 | 8.11 | qfq | 43,882,384 | 401,021,826 | -0.33% |
| 2024-01-25 | 9.10 | 9.18 | 8.82 | 9.13 | 8.14 | qfq | 49,727,659 | 449,649,448 | -1.93% |
| 2024-01-24 | 9.10 | 9.34 | 8.90 | 9.31 | 8.30 | qfq | 65,515,572 | 599,862,932 | 3.79% |
| 2024-01-23 | 8.85 | 9.15 | 8.44 | 8.97 | 7.99 | qfq | 51,283,757 | 449,255,187 | 0.45% |
| 2024-01-22 | 9.40 | 9.78 | 8.85 | 8.93 | 7.96 | qfq | 78,781,117 | 730,219,161 | -1.33% |
| 2024-01-19 | 8.24 | 9.05 | 8.11 | 9.05 | 8.07 | qfq | 30,880,007 | 268,958,986 | 9.96% |
| 2024-01-18 | 8.33 | 8.34 | 8.00 | 8.23 | 7.33 | qfq | 27,667,329 | 225,114,070 | -2.72% |
| 2024-01-17 | 8.84 | 8.89 | 8.39 | 8.46 | 7.54 | qfq | 33,048,957 | 283,473,317 | -4.19% |
| 2024-01-16 | 8.67 | 9.12 | 8.54 | 8.83 | 7.87 | qfq | 54,080,378 | 478,269,344 | 1.85% |
| 2024-01-15 | 8.22 | 8.70 | 8.15 | 8.67 | 7.73 | qfq | 42,791,205 | 366,694,166 | 5.47% |
| 2024-01-12 | 8.40 | 8.41 | 8.22 | 8.22 | 7.33 | qfq | 15,963,700 | 132,218,062 | -2.26% |
| 2024-01-11 | 8.38 | 8.57 | 8.35 | 8.41 | 7.50 | qfq | 18,314,775 | 154,512,308 | -0.24% |
| 2024-01-10 | 8.60 | 8.60 | 8.26 | 8.43 | 7.51 | qfq | 25,484,454 | 214,354,635 | -2.20% |
| 2024-01-09 | 8.16 | 8.88 | 8.16 | 8.62 | 7.68 | qfq | 39,314,855 | 336,165,297 | 5.25% |
| 2024-01-08 | 8.18 | 8.39 | 8.15 | 8.19 | 7.30 | qfq | 13,031,580 | 107,917,654 | -0.36% |
| 2024-01-05 | 8.35 | 8.47 | 8.16 | 8.22 | 7.33 | qfq | 12,816,116 | 106,611,810 | -2.03% |
| 2024-01-04 | 8.33 | 8.41 | 8.28 | 8.39 | 7.48 | qfq | 14,315,934 | 119,550,893 | 0.36% |
| 2024-01-03 | 8.19 | 8.36 | 8.18 | 8.36 | 7.45 | qfq | 14,607,063 | 121,272,425 | 1.58% |
| 2024-01-02 | 8.10 | 8.34 | 8.09 | 8.23 | 7.33 | qfq | 16,002,022 | 131,581,382 | 1.73% |
| 2023-12-29 | 8.07 | 8.21 | 8.03 | 8.09 | 7.21 | qfq | 10,790,114 | 87,629,318 | 0.62% |
| 2023-12-28 | 7.74 | 8.06 | 7.68 | 8.04 | 7.17 | qfq | 12,679,117 | 100,564,717 | 3.61% |
| 2023-12-27 | 7.70 | 7.77 | 7.67 | 7.76 | 6.92 | qfq | 5,979,082 | 46,184,730 | 0.78% |
| 2023-12-26 | 7.69 | 7.77 | 7.65 | 7.70 | 6.86 | qfq | 7,364,773 | 56,758,205 | 0.00% |
| 2023-12-25 | 7.82 | 7.84 | 7.62 | 7.70 | 6.86 | qfq | 9,315,492 | 71,830,269 | -1.79% |
| 2023-12-22 | 8.01 | 8.08 | 7.81 | 7.84 | 6.99 | qfq | 12,588,003 | 99,574,576 | -2.49% |
| 2023-12-21 | 7.91 | 8.07 | 7.81 | 8.04 | 7.17 | qfq | 13,456,400 | 107,464,536 | 1.26% |
| 2023-12-20 | 8.22 | 8.24 | 7.92 | 7.94 | 7.08 | qfq | 17,397,950 | 139,393,880 | -3.17% |
| 2023-12-19 | 7.96 | 8.44 | 7.96 | 8.20 | 7.31 | qfq | 23,132,724 | 189,918,711 | 3.14% |
| 2023-12-18 | 8.24 | 8.34 | 7.92 | 7.95 | 7.09 | qfq | 13,317,700 | 107,345,784 | -3.75% |
| 2023-12-15 | 8.27 | 8.38 | 8.20 | 8.26 | 7.36 | qfq | 9,809,502 | 81,196,409 | 0.00% |
| 2023-12-14 | 8.16 | 8.32 | 8.16 | 8.26 | 7.36 | qfq | 10,162,500 | 84,088,063 | 1.35% |
| 2023-12-13 | 8.23 | 8.28 | 8.12 | 8.15 | 7.26 | qfq | 6,881,755 | 56,520,740 | -0.97% |
| 2023-12-12 | 8.05 | 8.27 | 8.03 | 8.23 | 7.33 | qfq | 10,125,517 | 82,788,185 | 2.24% |
| 2023-12-11 | 7.99 | 8.06 | 7.88 | 8.05 | 7.17 | qfq | 8,990,970 | 71,505,078 | 0.25% |
| 2023-12-08 | 8.18 | 8.22 | 8.00 | 8.03 | 7.16 | qfq | 13,062,670 | 105,538,180 | -2.07% |
| 2023-12-07 | 8.22 | 8.32 | 8.17 | 8.20 | 7.31 | qfq | 7,430,192 | 61,058,628 | -0.61% |
| 2023-12-06 | 8.22 | 8.30 | 8.12 | 8.25 | 7.35 | qfq | 9,086,900 | 74,471,993 | 0.00% |
| 2023-12-05 | 8.34 | 8.38 | 8.25 | 8.25 | 7.35 | qfq | 9,337,981 | 77,650,733 | -1.32% |
| 2023-12-04 | 8.34 | 8.40 | 8.31 | 8.36 | 7.45 | qfq | 8,774,574 | 73,341,292 | 0.12% |
| 2023-12-01 | 8.36 | 8.47 | 8.31 | 8.35 | 7.44 | qfq | 13,922,288 | 116,655,177 | -0.48% |
| 2023-11-30 | 8.23 | 8.42 | 8.19 | 8.39 | 7.48 | qfq | 14,055,670 | 117,188,853 | 1.94% |
| 2023-11-29 | 8.34 | 8.36 | 8.22 | 8.23 | 7.33 | qfq | 6,068,989 | 50,274,423 | -1.44% |
| 2023-11-28 | 8.28 | 8.35 | 8.20 | 8.35 | 7.44 | qfq | 8,289,228 | 68,706,825 | 0.60% |
| 2023-11-27 | 8.40 | 8.45 | 8.25 | 8.30 | 7.40 | qfq | 10,566,715 | 87,767,952 | 0.36% |
| 2023-11-24 | 8.30 | 8.39 | 8.26 | 8.27 | 7.37 | qfq | 8,357,891 | 69,485,014 | -0.60% |
| 2023-11-23 | 8.27 | 8.35 | 8.20 | 8.32 | 7.42 | qfq | 8,254,101 | 68,356,677 | 0.00% |
| 2023-11-22 | 8.27 | 8.43 | 8.27 | 8.32 | 7.42 | qfq | 12,945,757 | 108,269,647 | 0.24% |
| 2023-11-21 | 8.34 | 8.39 | 8.27 | 8.30 | 7.40 | qfq | 10,009,901 | 83,473,489 | 0.00% |
| 2023-11-20 | 8.18 | 8.32 | 8.16 | 8.30 | 7.40 | qfq | 13,449,990 | 111,044,247 | 1.72% |
| 2023-11-17 | 8.15 | 8.18 | 8.08 | 8.16 | 7.27 | qfq | 9,815,990 | 79,786,954 | -0.49% |
| 2023-11-16 | 8.17 | 8.26 | 8.12 | 8.20 | 7.31 | qfq | 15,147,064 | 124,337,580 | 0.37% |
| 2023-11-15 | 8.18 | 8.22 | 8.14 | 8.17 | 7.28 | qfq | 7,253,993 | 59,326,573 | 0.37% |
| 2023-11-14 | 8.13 | 8.18 | 8.08 | 8.14 | 7.25 | qfq | 5,688,296 | 46,245,240 | 0.37% |
| 2023-11-13 | 8.03 | 8.12 | 8.03 | 8.11 | 7.23 | qfq | 7,567,000 | 61,202,451 | 1.00% |
| 2023-11-10 | 8.06 | 8.09 | 7.97 | 8.03 | 7.16 | qfq | 6,894,900 | 55,229,267 | -0.74% |
| 2023-11-09 | 8.15 | 8.23 | 8.08 | 8.09 | 7.21 | qfq | 8,013,375 | 65,228,219 | -0.86% |
| 2023-11-08 | 8.16 | 8.20 | 8.07 | 8.16 | 7.27 | qfq | 10,809,861 | 88,125,354 | 0.62% |
| 2023-11-07 | 8.18 | 8.19 | 8.01 | 8.11 | 7.23 | qfq | 12,225,082 | 98,636,963 | -0.73% |
| 2023-11-06 | 8.10 | 8.21 | 8.05 | 8.17 | 7.28 | qfq | 10,758,783 | 87,608,188 | 1.36% |
| 2023-11-03 | 8.02 | 8.08 | 8.01 | 8.06 | 7.18 | qfq | 6,613,303 | 53,257,993 | 0.50% |
| 2023-11-02 | 8.11 | 8.16 | 8.02 | 8.02 | 7.15 | qfq | 7,787,854 | 62,764,907 | -1.11% |
| 2023-11-01 | 8.17 | 8.22 | 8.08 | 8.11 | 7.23 | qfq | 6,939,900 | 56,430,530 | -0.73% |
| 2023-10-31 | 8.30 | 8.32 | 8.09 | 8.17 | 7.28 | qfq | 8,642,082 | 70,605,170 | -1.09% |
| 2023-10-30 | 8.22 | 8.31 | 8.19 | 8.26 | 7.36 | qfq | 8,539,693 | 70,490,383 | 0.24% |
| 2023-10-27 | 8.09 | 8.26 | 8.07 | 8.24 | 7.34 | qfq | 9,132,229 | 74,857,404 | 1.48% |
| 2023-10-26 | 8.01 | 8.13 | 7.97 | 8.12 | 7.24 | qfq | 9,709,133 | 78,085,819 | -0.25% |
| 2023-10-25 | 8.03 | 8.35 | 8.03 | 8.14 | 7.25 | qfq | 14,465,492 | 118,727,010 | 1.62% |
| 2023-10-24 | 7.84 | 8.09 | 7.80 | 8.01 | 7.14 | qfq | 21,436,542 | 170,995,491 | -2.08% |
| 2023-10-23 | 8.18 | 8.27 | 8.11 | 8.18 | 7.29 | qfq | 10,229,156 | 83,854,805 | -0.12% |
| 2023-10-20 | 8.22 | 8.33 | 8.18 | 8.19 | 7.30 | qfq | 7,030,278 | 57,802,580 | -0.85% |
| 2023-10-19 | 8.26 | 8.40 | 8.22 | 8.26 | 7.36 | qfq | 6,536,759 | 54,279,238 | -0.72% |
| 2023-10-18 | 8.48 | 8.49 | 8.28 | 8.32 | 7.42 | qfq | 10,186,832 | 85,117,846 | -2.35% |
| 2023-10-17 | 8.49 | 8.60 | 8.44 | 8.52 | 7.59 | qfq | 5,842,495 | 49,695,194 | 0.24% |
| 2023-10-16 | 8.58 | 8.60 | 8.44 | 8.50 | 7.58 | qfq | 8,010,963 | 68,134,877 | -1.16% |
| 2023-10-13 | 8.69 | 8.69 | 8.47 | 8.60 | 7.66 | qfq | 8,648,882 | 74,229,466 | -1.26% |
| 2023-10-12 | 8.66 | 8.73 | 8.63 | 8.71 | 7.76 | qfq | 7,405,889 | 64,311,224 | 0.93% |
| 2023-10-11 | 8.72 | 8.73 | 8.60 | 8.63 | 7.69 | qfq | 8,177,996 | 70,710,731 | -0.92% |
| 2023-10-10 | 8.83 | 8.87 | 8.70 | 8.71 | 7.76 | qfq | 8,848,760 | 77,569,856 | -0.46% |
| 2023-10-09 | 9.16 | 9.16 | 8.73 | 8.75 | 7.80 | qfq | 21,763,092 | 191,789,693 | -6.12% |
| 2023-09-28 | 9.14 | 9.35 | 9.13 | 9.32 | 8.31 | qfq | 16,737,678 | 154,859,755 | 2.31% |
| 2023-09-27 | 9.12 | 9.14 | 9.04 | 9.11 | 8.12 | qfq | 11,252,640 | 102,345,543 | 0.11% |
| 2023-09-26 | 9.12 | 9.22 | 9.05 | 9.10 | 8.11 | qfq | 11,786,550 | 107,689,954 | -0.33% |
| 2023-09-25 | 9.15 | 9.15 | 9.04 | 9.13 | 8.14 | qfq | 11,806,992 | 107,370,430 | -0.54% |
| 2023-09-22 | 9.10 | 9.19 | 9.01 | 9.18 | 8.18 | qfq | 16,047,726 | 146,444,269 | 0.88% |
| 2023-09-21 | 9.32 | 9.36 | 9.09 | 9.10 | 8.11 | qfq | 15,016,747 | 137,870,879 | -2.57% |
| 2023-09-20 | 9.82 | 9.88 | 9.32 | 9.34 | 8.32 | qfq | 25,948,323 | 245,458,868 | -5.47% |
| 2023-09-19 | 10.18 | 10.19 | 9.86 | 9.88 | 8.81 | qfq | 19,156,376 | 190,925,907 | -3.52% |
| 2023-09-18 | 10.13 | 10.30 | 10.11 | 10.24 | 9.13 | qfq | 20,159,884 | 205,621,834 | 1.39% |
| 2023-09-15 | 10.04 | 10.24 | 10.03 | 10.10 | 9.00 | qfq | 14,668,270 | 148,561,698 | 0.60% |
| 2023-09-14 | 10.28 | 10.31 | 9.93 | 10.04 | 8.95 | qfq | 11,880,043 | 119,460,749 | -1.86% |
| 2023-09-13 | 10.30 | 10.37 | 10.14 | 10.23 | 9.12 | qfq | 8,904,525 | 91,234,394 | -0.97% |
| 2023-09-12 | 10.38 | 10.44 | 10.30 | 10.33 | 9.21 | qfq | 9,045,100 | 93,768,711 | -0.48% |
| 2023-09-11 | 10.21 | 10.44 | 10.21 | 10.38 | 9.25 | qfq | 14,668,802 | 151,600,263 | 1.07% |
| 2023-09-08 | 10.23 | 10.35 | 10.11 | 10.27 | 9.15 | qfq | 10,277,975 | 105,313,364 | 0.00% |
| 2023-09-07 | 10.24 | 10.46 | 10.23 | 10.27 | 9.15 | qfq | 14,553,255 | 150,480,881 | -0.19% |
| 2023-09-06 | 10.33 | 10.39 | 10.18 | 10.29 | 9.17 | qfq | 10,327,654 | 106,359,267 | -0.10% |
| 2023-09-05 | 10.19 | 10.46 | 10.18 | 10.30 | 9.18 | qfq | 16,324,280 | 168,404,252 | 0.68% |
| 2023-09-04 | 9.95 | 10.26 | 9.95 | 10.23 | 9.12 | qfq | 17,394,118 | 176,578,524 | 3.23% |
| 2023-09-01 | 9.89 | 9.96 | 9.86 | 9.91 | 8.83 | qfq | 7,809,763 | 77,383,694 | 0.92% |
| 2023-08-31 | 9.90 | 9.93 | 9.77 | 9.82 | 8.75 | qfq | 7,535,641 | 74,115,816 | -1.11% |
| 2023-08-30 | 10.01 | 10.04 | 9.87 | 9.93 | 8.85 | qfq | 9,016,896 | 89,677,394 | -0.60% |
| 2023-08-29 | 9.74 | 10.02 | 9.68 | 9.99 | 8.90 | qfq | 10,974,690 | 108,845,272 | 2.46% |
| 2023-08-28 | 10.09 | 10.13 | 9.70 | 9.75 | 8.69 | qfq | 11,745,590 | 116,311,703 | 0.83% |
| 2023-08-25 | 9.85 | 9.94 | 9.60 | 9.67 | 8.62 | qfq | 9,011,545 | 87,812,392 | -2.32% |
| 2023-08-24 | 9.79 | 10.01 | 9.74 | 9.90 | 8.82 | qfq | 7,819,300 | 77,354,904 | 1.12% |
| 2023-08-23 | 9.97 | 10.00 | 9.78 | 9.79 | 8.73 | qfq | 7,254,365 | 71,502,777 | -2.39% |
| 2023-08-22 | 10.00 | 10.05 | 9.77 | 10.03 | 8.94 | qfq | 11,074,492 | 109,383,847 | 0.60% |
| 2023-08-21 | 10.10 | 10.19 | 9.97 | 9.97 | 8.89 | qfq | 8,440,849 | 84,930,535 | -1.38% |
| 2023-08-18 | 10.43 | 10.49 | 10.10 | 10.11 | 9.01 | qfq | 11,238,900 | 115,152,731 | -3.35% |
| 2023-08-17 | 10.42 | 10.49 | 10.22 | 10.46 | 9.32 | qfq | 9,225,087 | 95,683,031 | 0.19% |
| 2023-08-16 | 10.83 | 10.84 | 10.42 | 10.44 | 9.30 | qfq | 13,216,762 | 139,427,659 | -2.79% |
| 2023-08-15 | 10.77 | 10.97 | 10.67 | 10.74 | 9.57 | qfq | 19,447,627 | 210,514,336 | -0.37% |
| 2023-08-14 | 10.53 | 10.94 | 10.40 | 10.78 | 9.61 | qfq | 18,477,673 | 199,223,704 | 1.51% |
| 2023-08-11 | 10.63 | 11.05 | 10.56 | 10.62 | 9.46 | qfq | 19,902,687 | 214,746,705 | -0.38% |
| 2023-08-10 | 10.42 | 10.70 | 10.38 | 10.66 | 9.50 | qfq | 8,645,951 | 91,610,094 | 2.01% |
| 2023-08-09 | 10.81 | 10.82 | 10.44 | 10.45 | 9.31 | qfq | 16,003,032 | 168,833,425 | -3.78% |
| 2023-08-08 | 10.77 | 10.87 | 10.68 | 10.86 | 9.68 | qfq | 8,455,316 | 91,296,866 | 0.84% |
| 2023-08-07 | 10.70 | 10.84 | 10.62 | 10.77 | 9.60 | qfq | 8,903,806 | 95,477,078 | 0.56% |
| 2023-08-04 | 10.85 | 10.92 | 10.70 | 10.71 | 9.55 | qfq | 10,776,384 | 116,020,990 | -0.83% |
| 2023-08-03 | 10.85 | 10.89 | 10.74 | 10.80 | 9.63 | qfq | 7,534,942 | 81,379,026 | -0.46% |
| 2023-08-02 | 11.03 | 11.05 | 10.79 | 10.85 | 9.67 | qfq | 10,215,207 | 110,964,102 | -1.36% |
| 2023-08-01 | 11.10 | 11.17 | 10.98 | 11.00 | 9.80 | qfq | 12,417,896 | 137,236,669 | -1.17% |
| 2023-07-31 | 10.86 | 11.19 | 10.85 | 11.13 | 9.92 | qfq | 22,732,586 | 251,244,097 | 2.77% |
| 2023-07-28 | 10.75 | 10.84 | 10.61 | 10.83 | 9.65 | qfq | 10,303,226 | 110,605,562 | 0.74% |
| 2023-07-27 | 10.66 | 10.85 | 10.62 | 10.75 | 9.58 | qfq | 11,802,705 | 126,908,069 | 0.47% |
| 2023-07-26 | 10.72 | 10.90 | 10.61 | 10.70 | 9.54 | qfq | 9,743,757 | 104,630,998 | -0.19% |
| 2023-07-25 | 10.65 | 10.83 | 10.64 | 10.72 | 9.55 | qfq | 9,409,764 | 100,803,468 | 1.23% |
| 2023-07-24 | 10.65 | 10.75 | 10.53 | 10.59 | 9.44 | qfq | 6,378,289 | 67,840,629 | -0.56% |
| 2023-07-21 | 10.60 | 10.77 | 10.49 | 10.65 | 9.49 | qfq | 8,818,053 | 93,729,871 | 0.09% |
| 2023-07-20 | 10.64 | 10.81 | 10.58 | 10.64 | 9.48 | qfq | 10,496,690 | 112,475,054 | 0.00% |
| 2023-07-19 | 10.58 | 10.73 | 10.55 | 10.64 | 9.48 | qfq | 6,828,092 | 72,588,403 | 0.28% |
| 2023-07-18 | 10.69 | 10.74 | 10.57 | 10.61 | 9.46 | qfq | 7,332,722 | 77,986,618 | -1.03% |