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
苏州固锝002079.SZ
最近收盘价9.232026-07-17
最近交易日2026-07-17
成交量（股）68,517,253
成交额（元）658,938,230
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-24 | 2026-06-30 | cash_dividend | 0.017 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-06 | 2025-06-13 | cash_dividend | 0.019 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-02 | 2024-07-08 | cash_dividend | 0.038 | — | — | — | 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 | 10.18 | 10.25 | 9.19 | 9.23 | 9.23 | qfq | 68,517,253 | 658,938,230 | -9.60% |
| 2026-07-16 | 10.69 | 10.86 | 10.09 | 10.21 | 10.21 | qfq | 61,322,533 | 642,625,741 | -5.90% |
| 2026-07-15 | 11.51 | 11.76 | 10.65 | 10.85 | 10.85 | qfq | 86,983,230 | 959,885,586 | -6.63% |
| 2026-07-14 | 12.31 | 12.56 | 11.62 | 11.62 | 11.62 | qfq | 69,499,108 | 822,759,237 | -9.99% |
| 2026-07-13 | 13.46 | 14.00 | 12.80 | 12.91 | 12.91 | qfq | 53,893,414 | 723,101,217 | -5.07% |
| 2026-07-10 | 13.81 | 14.83 | 13.60 | 13.60 | 13.60 | qfq | 61,503,590 | 875,194,664 | -1.52% |
| 2026-07-09 | 13.26 | 13.86 | 13.00 | 13.81 | 13.81 | qfq | 52,221,274 | 700,523,026 | 4.70% |
| 2026-07-08 | 14.29 | 14.38 | 13.05 | 13.19 | 13.19 | qfq | 75,019,367 | 1,009,348,456 | -8.15% |
| 2026-07-07 | 13.72 | 14.60 | 13.56 | 14.36 | 14.36 | qfq | 67,381,838 | 958,982,716 | 3.68% |
| 2026-07-06 | 14.28 | 14.37 | 13.54 | 13.85 | 13.85 | qfq | 42,173,066 | 586,946,733 | -1.63% |
| 2026-07-03 | 14.32 | 14.58 | 13.85 | 14.08 | 14.08 | qfq | 49,767,361 | 707,651,052 | -2.83% |
| 2026-07-02 | 14.20 | 15.20 | 13.78 | 14.49 | 14.49 | qfq | 69,401,145 | 1,010,512,655 | -0.75% |
| 2026-07-01 | 15.07 | 15.14 | 14.34 | 14.60 | 14.60 | qfq | 71,828,928 | 1,056,872,430 | -2.86% |
| 2026-06-30 | 14.44 | 15.03 | 14.31 | 15.03 | 15.03 | qfq | 60,425,923 | 890,718,871 | 4.01% |
| 2026-06-29 | 14.35 | 15.15 | 13.90 | 14.45 | 14.43 | qfq | 74,232,862 | 1,073,131,010 | 1.90% |
| 2026-06-26 | 14.48 | 14.72 | 13.96 | 14.18 | 14.16 | qfq | 68,450,238 | 979,892,021 | -3.47% |
| 2026-06-25 | 14.30 | 15.04 | 14.05 | 14.69 | 14.67 | qfq | 85,671,754 | 1,246,878,620 | 3.52% |
| 2026-06-24 | 13.86 | 14.31 | 13.75 | 14.19 | 14.17 | qfq | 49,640,392 | 697,470,399 | 1.21% |
| 2026-06-23 | 13.81 | 14.41 | 13.69 | 14.02 | 14.00 | qfq | 61,523,354 | 868,028,390 | 0.29% |
| 2026-06-22 | 13.81 | 14.20 | 13.55 | 13.98 | 13.96 | qfq | 67,172,789 | 931,930,886 | 1.75% |
| 2026-06-18 | 13.43 | 13.95 | 13.38 | 13.74 | 13.72 | qfq | 67,458,152 | 924,538,597 | 1.63% |
| 2026-06-17 | 12.84 | 13.68 | 12.75 | 13.52 | 13.50 | qfq | 67,336,873 | 897,612,995 | 4.48% |
| 2026-06-16 | 12.28 | 13.46 | 12.18 | 12.94 | 12.92 | qfq | 67,054,322 | 864,062,912 | 5.55% |
| 2026-06-15 | 11.80 | 12.30 | 11.65 | 12.26 | 12.25 | qfq | 44,875,329 | 539,969,983 | 5.78% |
| 2026-06-12 | 12.08 | 12.44 | 11.59 | 11.59 | 11.58 | qfq | 40,896,676 | 490,063,288 | -2.61% |
| 2026-06-11 | 11.85 | 12.08 | 11.75 | 11.90 | 11.89 | qfq | 31,114,403 | 369,793,891 | -0.83% |
| 2026-06-10 | 11.72 | 12.14 | 11.53 | 12.00 | 11.99 | qfq | 41,492,740 | 491,603,725 | 0.59% |
| 2026-06-09 | 11.76 | 12.05 | 11.45 | 11.93 | 11.92 | qfq | 40,285,136 | 474,776,154 | 4.01% |
| 2026-06-08 | 11.89 | 12.12 | 11.37 | 11.47 | 11.46 | qfq | 38,384,824 | 449,840,691 | -6.44% |
| 2026-06-05 | 12.10 | 12.54 | 11.64 | 12.26 | 12.25 | qfq | 47,508,287 | 574,538,426 | -0.41% |
| 2026-06-04 | 12.10 | 12.65 | 12.08 | 12.31 | 12.30 | qfq | 40,687,156 | 503,148,515 | 0.74% |
| 2026-06-03 | 12.06 | 13.00 | 12.02 | 12.22 | 12.21 | qfq | 62,460,738 | 778,089,798 | 1.41% |
| 2026-06-02 | 12.19 | 12.35 | 11.89 | 12.05 | 12.04 | qfq | 50,498,010 | 611,829,145 | -1.47% |
| 2026-06-01 | 12.28 | 12.84 | 12.20 | 12.23 | 12.22 | qfq | 61,193,973 | 763,488,975 | -1.77% |
| 2026-05-29 | 13.30 | 13.41 | 12.36 | 12.45 | 12.44 | qfq | 91,631,294 | 1,169,181,879 | -6.39% |
| 2026-05-28 | 13.40 | 13.84 | 13.04 | 13.30 | 13.28 | qfq | 124,446,452 | 1,655,945,411 | -1.77% |
| 2026-05-27 | 12.88 | 14.16 | 12.80 | 13.54 | 13.52 | qfq | 159,537,874 | 2,193,302,237 | 5.21% |
| 2026-05-26 | 12.88 | 13.19 | 12.60 | 12.87 | 12.85 | qfq | 59,431,087 | 765,692,555 | 0.86% |
| 2026-05-25 | 12.67 | 12.77 | 12.21 | 12.76 | 12.74 | qfq | 36,716,105 | 461,922,164 | 1.27% |
| 2026-05-22 | 12.43 | 12.67 | 12.32 | 12.60 | 12.59 | qfq | 34,091,268 | 426,228,644 | 2.36% |
| 2026-05-21 | 12.98 | 13.05 | 12.26 | 12.31 | 12.30 | qfq | 49,980,478 | 635,673,540 | -4.72% |
| 2026-05-20 | 12.57 | 12.99 | 12.51 | 12.92 | 12.90 | qfq | 43,636,092 | 559,249,150 | 1.81% |
| 2026-05-19 | 12.55 | 12.70 | 12.30 | 12.69 | 12.68 | qfq | 40,528,169 | 507,359,500 | 0.24% |
| 2026-05-18 | 12.60 | 12.90 | 12.51 | 12.66 | 12.65 | qfq | 32,212,664 | 409,185,114 | -0.31% |
| 2026-05-15 | 12.78 | 13.03 | 12.48 | 12.70 | 12.69 | qfq | 56,529,831 | 718,258,693 | -0.78% |
| 2026-05-14 | 12.94 | 13.17 | 12.80 | 12.80 | 12.78 | qfq | 62,689,583 | 814,952,478 | -0.47% |
| 2026-05-13 | 12.52 | 12.95 | 12.37 | 12.86 | 12.84 | qfq | 52,601,058 | 668,833,148 | 1.58% |
| 2026-05-12 | 12.80 | 12.90 | 12.56 | 12.66 | 12.65 | qfq | 57,695,650 | 730,424,007 | -2.24% |
| 2026-05-11 | 12.40 | 13.24 | 12.37 | 12.95 | 12.93 | qfq | 87,549,349 | 1,125,187,370 | 4.52% |
| 2026-05-08 | 12.00 | 12.56 | 11.90 | 12.39 | 12.38 | qfq | 70,225,094 | 866,809,147 | 2.31% |
| 2026-05-07 | 11.90 | 12.39 | 11.86 | 12.11 | 12.10 | qfq | 78,955,782 | 961,025,451 | 1.42% |
| 2026-05-06 | 11.82 | 12.08 | 11.75 | 11.94 | 11.93 | qfq | 79,574,070 | 951,210,719 | 2.05% |
| 2026-04-30 | 11.88 | 11.91 | 11.47 | 11.70 | 11.69 | qfq | 116,232,305 | 1,358,736,012 | 0.09% |
| 2026-04-29 | 11.21 | 11.69 | 11.21 | 11.69 | 11.68 | qfq | 61,951,210 | 716,400,608 | 9.97% |
| 2026-04-28 | 10.51 | 10.83 | 10.49 | 10.63 | 10.62 | qfq | 39,629,278 | 422,724,924 | 0.76% |
| 2026-04-27 | 10.58 | 10.68 | 10.38 | 10.55 | 10.54 | qfq | 31,743,503 | 334,594,616 | -1.22% |
| 2026-04-24 | 10.45 | 10.98 | 10.45 | 10.68 | 10.67 | qfq | 53,709,916 | 578,643,267 | 1.42% |
| 2026-04-23 | 10.71 | 10.80 | 10.45 | 10.53 | 10.52 | qfq | 32,046,551 | 338,458,902 | -1.59% |
| 2026-04-22 | 10.47 | 10.79 | 10.43 | 10.70 | 10.69 | qfq | 40,230,787 | 428,370,365 | 2.20% |
| 2026-04-21 | 10.30 | 10.62 | 10.12 | 10.47 | 10.46 | qfq | 39,249,174 | 406,831,511 | 1.65% |
| 2026-04-20 | 10.37 | 10.46 | 10.28 | 10.30 | 10.29 | qfq | 30,618,357 | 316,715,417 | -1.34% |
| 2026-04-17 | 10.17 | 10.55 | 10.12 | 10.44 | 10.43 | qfq | 35,040,234 | 361,442,773 | 1.85% |
| 2026-04-16 | 9.96 | 10.38 | 9.92 | 10.25 | 10.24 | qfq | 39,272,081 | 400,370,278 | 3.64% |
| 2026-04-15 | 9.91 | 10.08 | 9.81 | 9.89 | 9.88 | qfq | 33,278,041 | 330,093,779 | 0.71% |
| 2026-04-14 | 9.82 | 9.82 | 9.70 | 9.82 | 9.81 | qfq | 16,828,948 | 164,539,347 | 0.31% |
| 2026-04-13 | 9.55 | 9.80 | 9.52 | 9.79 | 9.78 | qfq | 18,943,098 | 183,968,670 | 1.66% |
| 2026-04-10 | 9.65 | 9.75 | 9.61 | 9.63 | 9.62 | qfq | 16,109,956 | 156,029,745 | 0.84% |
| 2026-04-09 | 9.64 | 9.65 | 9.52 | 9.55 | 9.54 | qfq | 15,074,310 | 144,384,071 | -1.85% |
| 2026-04-08 | 9.61 | 9.73 | 9.58 | 9.73 | 9.72 | qfq | 21,904,900 | 211,765,654 | 3.29% |
| 2026-04-07 | 9.26 | 9.43 | 9.25 | 9.42 | 9.41 | qfq | 12,490,596 | 117,175,998 | 2.06% |
| 2026-04-03 | 9.56 | 9.60 | 9.22 | 9.23 | 9.22 | qfq | 14,023,444 | 130,834,736 | -2.74% |
| 2026-04-02 | 9.57 | 9.65 | 9.45 | 9.49 | 9.48 | qfq | 23,289,500 | 222,276,635 | 0.00% |
| 2026-04-01 | 9.47 | 9.49 | 9.35 | 9.49 | 9.48 | qfq | 13,835,793 | 130,558,083 | 1.93% |
| 2026-03-31 | 9.45 | 9.52 | 9.30 | 9.31 | 9.30 | qfq | 13,938,414 | 131,004,774 | -2.00% |
| 2026-03-30 | 9.38 | 9.52 | 9.20 | 9.50 | 9.49 | qfq | 17,856,900 | 167,255,769 | -0.21% |
| 2026-03-27 | 9.30 | 9.55 | 9.24 | 9.52 | 9.51 | qfq | 16,590,845 | 156,495,933 | 1.28% |
| 2026-03-26 | 9.68 | 9.68 | 9.35 | 9.40 | 9.39 | qfq | 18,421,822 | 174,748,817 | -2.89% |
| 2026-03-25 | 9.65 | 9.79 | 9.60 | 9.68 | 9.67 | qfq | 23,114,597 | 223,771,848 | 0.31% |
| 2026-03-24 | 9.80 | 9.86 | 9.33 | 9.65 | 9.64 | qfq | 29,638,233 | 282,338,689 | 0.21% |
| 2026-03-23 | 9.68 | 10.04 | 9.57 | 9.63 | 9.62 | qfq | 33,190,374 | 325,486,582 | -2.13% |
| 2026-03-20 | 10.11 | 10.24 | 9.83 | 9.84 | 9.83 | qfq | 22,686,754 | 227,264,724 | -1.50% |
| 2026-03-19 | 10.16 | 10.17 | 9.96 | 9.99 | 9.98 | qfq | 21,135,752 | 212,199,474 | -2.82% |
| 2026-03-18 | 10.17 | 10.30 | 10.08 | 10.28 | 10.27 | qfq | 19,245,794 | 196,077,920 | 1.88% |
| 2026-03-17 | 10.38 | 10.40 | 10.08 | 10.09 | 10.08 | qfq | 20,090,666 | 205,941,778 | -2.70% |
| 2026-03-16 | 10.31 | 10.38 | 10.13 | 10.37 | 10.36 | qfq | 18,463,166 | 189,429,695 | 0.68% |
| 2026-03-13 | 10.39 | 10.51 | 10.27 | 10.30 | 10.29 | qfq | 20,427,727 | 212,128,311 | -1.25% |
| 2026-03-12 | 10.60 | 10.66 | 10.36 | 10.43 | 10.42 | qfq | 22,511,496 | 235,836,174 | -1.88% |
| 2026-03-11 | 10.58 | 10.77 | 10.58 | 10.63 | 10.62 | qfq | 24,948,938 | 266,458,727 | 0.47% |
| 2026-03-10 | 10.60 | 10.67 | 10.47 | 10.58 | 10.57 | qfq | 23,434,933 | 247,897,899 | 1.24% |
| 2026-03-09 | 10.39 | 10.49 | 10.08 | 10.45 | 10.44 | qfq | 32,147,300 | 329,312,617 | -0.95% |
| 2026-03-06 | 10.56 | 10.69 | 10.53 | 10.55 | 10.54 | qfq | 22,539,125 | 238,927,735 | -0.66% |
| 2026-03-05 | 10.65 | 10.85 | 10.56 | 10.62 | 10.61 | qfq | 28,435,841 | 304,229,375 | 1.43% |
| 2026-03-04 | 10.29 | 10.67 | 10.28 | 10.47 | 10.46 | qfq | 29,100,400 | 305,203,406 | 0.58% |
| 2026-03-03 | 10.92 | 11.20 | 10.39 | 10.41 | 10.40 | qfq | 51,106,456 | 548,206,007 | -4.58% |
| 2026-03-02 | 11.18 | 11.30 | 10.87 | 10.91 | 10.90 | qfq | 59,148,710 | 650,537,579 | -4.55% |
| 2026-02-27 | 11.36 | 11.53 | 11.24 | 11.43 | 11.42 | qfq | 47,323,902 | 538,974,340 | -0.35% |
| 2026-02-26 | 11.32 | 11.49 | 11.21 | 11.47 | 11.46 | qfq | 58,247,397 | 663,260,001 | 1.41% |
| 2026-02-25 | 11.26 | 11.38 | 11.21 | 11.31 | 11.30 | qfq | 44,673,785 | 504,345,927 | -0.09% |
| 2026-02-24 | 11.40 | 11.44 | 11.14 | 11.32 | 11.31 | qfq | 44,501,652 | 503,620,618 | 0.80% |
| 2026-02-13 | 11.41 | 11.50 | 11.19 | 11.23 | 11.22 | qfq | 42,263,852 | 479,166,816 | -2.43% |
| 2026-02-12 | 11.66 | 11.74 | 11.37 | 11.51 | 11.50 | qfq | 51,468,113 | 591,538,409 | -1.29% |
| 2026-02-11 | 11.92 | 12.04 | 11.64 | 11.66 | 11.65 | qfq | 72,112,375 | 850,964,808 | -2.35% |
| 2026-02-10 | 11.76 | 12.30 | 11.63 | 11.94 | 11.93 | qfq | 143,882,221 | 1,723,884,815 | 1.10% |
| 2026-02-09 | 10.91 | 11.81 | 10.88 | 11.81 | 11.80 | qfq | 77,192,090 | 883,957,695 | 9.96% |
| 2026-02-06 | 10.78 | 10.90 | 10.69 | 10.74 | 10.73 | qfq | 27,708,176 | 298,928,206 | -1.29% |
| 2026-02-05 | 10.97 | 10.98 | 10.77 | 10.88 | 10.87 | qfq | 33,608,290 | 365,132,094 | -1.98% |
| 2026-02-04 | 10.82 | 11.15 | 10.68 | 11.10 | 11.09 | qfq | 51,155,166 | 561,937,168 | 2.49% |
| 2026-02-03 | 10.58 | 10.92 | 10.46 | 10.83 | 10.82 | qfq | 37,973,926 | 407,607,143 | 4.34% |
| 2026-02-02 | 10.61 | 10.72 | 10.30 | 10.38 | 10.37 | qfq | 32,332,567 | 339,404,132 | -2.99% |
| 2026-01-30 | 10.76 | 10.90 | 10.51 | 10.70 | 10.69 | qfq | 37,804,724 | 404,518,275 | -1.29% |
| 2026-01-29 | 10.99 | 11.35 | 10.78 | 10.84 | 10.83 | qfq | 51,853,743 | 568,021,634 | -2.52% |
| 2026-01-28 | 11.10 | 11.30 | 10.95 | 11.12 | 11.11 | qfq | 61,153,606 | 679,366,807 | -0.89% |
| 2026-01-27 | 10.74 | 11.25 | 10.53 | 11.22 | 11.21 | qfq | 80,942,818 | 887,338,802 | 3.70% |
| 2026-01-26 | 11.03 | 11.15 | 10.70 | 10.82 | 10.81 | qfq | 64,205,589 | 699,334,177 | -2.61% |
| 2026-01-23 | 10.53 | 11.15 | 10.49 | 11.11 | 11.10 | qfq | 87,746,043 | 957,445,329 | 5.61% |
| 2026-01-22 | 10.74 | 10.74 | 10.43 | 10.52 | 10.51 | qfq | 42,275,388 | 444,437,883 | -1.77% |
| 2026-01-21 | 10.34 | 10.76 | 10.27 | 10.71 | 10.70 | qfq | 65,601,172 | 696,792,418 | 3.28% |
| 2026-01-20 | 10.17 | 10.55 | 10.13 | 10.37 | 10.36 | qfq | 45,129,908 | 467,475,949 | 1.87% |
| 2026-01-19 | 10.30 | 10.31 | 10.12 | 10.18 | 10.17 | qfq | 32,143,304 | 327,822,125 | -0.39% |
| 2026-01-16 | 10.00 | 10.29 | 9.96 | 10.22 | 10.21 | qfq | 41,517,666 | 420,665,586 | 2.40% |
| 2026-01-15 | 9.88 | 9.99 | 9.81 | 9.98 | 9.97 | qfq | 21,743,949 | 215,605,528 | 1.22% |
| 2026-01-14 | 9.80 | 10.02 | 9.75 | 9.86 | 9.85 | qfq | 30,848,437 | 305,680,819 | 0.41% |
| 2026-01-13 | 10.00 | 10.01 | 9.80 | 9.82 | 9.81 | qfq | 23,989,860 | 237,205,302 | -2.09% |
| 2026-01-12 | 9.90 | 10.05 | 9.85 | 10.03 | 10.02 | qfq | 28,077,201 | 280,157,061 | 1.42% |
| 2026-01-09 | 9.85 | 9.93 | 9.75 | 9.89 | 9.88 | qfq | 23,130,883 | 227,792,355 | 0.71% |
| 2026-01-08 | 9.70 | 9.84 | 9.67 | 9.82 | 9.81 | qfq | 16,365,166 | 160,277,341 | 0.82% |
| 2026-01-07 | 9.81 | 9.82 | 9.70 | 9.74 | 9.73 | qfq | 15,817,800 | 154,412,762 | -0.20% |
| 2026-01-06 | 9.70 | 9.84 | 9.70 | 9.76 | 9.75 | qfq | 16,847,862 | 164,769,216 | 0.62% |
| 2026-01-05 | 9.60 | 9.71 | 9.60 | 9.70 | 9.69 | qfq | 13,856,981 | 134,087,071 | 1.57% |
| 2025-12-31 | 9.65 | 9.67 | 9.50 | 9.55 | 9.54 | qfq | 10,519,000 | 100,687,598 | -0.73% |
| 2025-12-30 | 9.60 | 9.74 | 9.54 | 9.62 | 9.61 | qfq | 14,354,343 | 138,273,124 | -0.52% |
| 2025-12-29 | 9.59 | 9.77 | 9.55 | 9.67 | 9.66 | qfq | 18,601,506 | 179,838,579 | 0.94% |
| 2025-12-26 | 9.61 | 9.72 | 9.55 | 9.58 | 9.57 | qfq | 11,894,900 | 114,720,792 | -0.31% |
| 2025-12-25 | 9.59 | 9.66 | 9.50 | 9.61 | 9.60 | qfq | 10,737,159 | 103,027,629 | 0.21% |
| 2025-12-24 | 9.31 | 9.61 | 9.31 | 9.59 | 9.58 | qfq | 14,786,934 | 140,936,964 | 2.35% |
| 2025-12-23 | 9.35 | 9.45 | 9.33 | 9.37 | 9.36 | qfq | 7,911,120 | 74,316,459 | -0.11% |
| 2025-12-22 | 9.40 | 9.48 | 9.37 | 9.38 | 9.37 | qfq | 8,084,600 | 76,195,160 | -0.11% |
| 2025-12-19 | 9.29 | 9.39 | 9.29 | 9.39 | 9.38 | qfq | 9,674,145 | 90,570,153 | 1.40% |
| 2025-12-18 | 9.21 | 9.34 | 9.19 | 9.26 | 9.25 | qfq | 8,259,800 | 76,707,178 | -0.32% |
| 2025-12-17 | 9.27 | 9.32 | 9.07 | 9.29 | 9.28 | qfq | 10,953,198 | 100,567,578 | 0.98% |
| 2025-12-16 | 9.38 | 9.42 | 9.16 | 9.20 | 9.19 | qfq | 11,330,634 | 104,540,056 | -1.92% |
| 2025-12-15 | 9.49 | 9.52 | 9.37 | 9.38 | 9.37 | qfq | 11,655,275 | 109,989,780 | -1.57% |
| 2025-12-12 | 9.49 | 9.59 | 9.42 | 9.53 | 9.52 | qfq | 8,687,225 | 82,744,215 | 0.42% |
| 2025-12-11 | 9.60 | 9.65 | 9.48 | 9.49 | 9.48 | qfq | 10,295,652 | 98,421,936 | -1.15% |
| 2025-12-10 | 9.61 | 9.66 | 9.49 | 9.60 | 9.59 | qfq | 9,388,082 | 89,904,957 | -0.10% |
| 2025-12-09 | 9.67 | 9.78 | 9.60 | 9.61 | 9.60 | qfq | 11,977,285 | 115,536,880 | -1.23% |
| 2025-12-08 | 9.57 | 9.93 | 9.55 | 9.73 | 9.72 | qfq | 20,779,189 | 202,301,375 | 1.88% |
| 2025-12-05 | 9.49 | 9.57 | 9.39 | 9.55 | 9.54 | qfq | 9,088,226 | 86,238,776 | 0.63% |
| 2025-12-04 | 9.44 | 9.52 | 9.36 | 9.49 | 9.48 | qfq | 8,161,700 | 77,097,258 | 0.32% |
| 2025-12-03 | 9.59 | 9.60 | 9.43 | 9.46 | 9.45 | qfq | 9,889,900 | 93,855,385 | -1.15% |
| 2025-12-02 | 9.67 | 9.67 | 9.52 | 9.57 | 9.56 | qfq | 9,427,001 | 90,171,938 | -1.14% |
| 2025-12-01 | 9.49 | 9.69 | 9.45 | 9.68 | 9.67 | qfq | 15,083,037 | 144,900,681 | 2.00% |
| 2025-11-28 | 9.41 | 9.49 | 9.39 | 9.49 | 9.48 | qfq | 7,947,644 | 75,121,742 | 0.64% |
| 2025-11-27 | 9.39 | 9.55 | 9.38 | 9.43 | 9.42 | qfq | 10,289,172 | 97,473,961 | 0.43% |
| 2025-11-26 | 9.47 | 9.53 | 9.38 | 9.39 | 9.38 | qfq | 10,624,162 | 100,331,100 | -1.05% |
| 2025-11-25 | 9.50 | 9.64 | 9.46 | 9.49 | 9.48 | qfq | 13,862,197 | 132,361,426 | 0.21% |
| 2025-11-24 | 9.40 | 9.49 | 9.27 | 9.47 | 9.46 | qfq | 16,287,794 | 152,766,226 | 1.18% |
| 2025-11-21 | 9.91 | 9.93 | 9.36 | 9.36 | 9.35 | qfq | 33,759,909 | 322,976,901 | -6.31% |
| 2025-11-20 | 10.23 | 10.28 | 9.97 | 9.99 | 9.98 | qfq | 20,492,287 | 206,567,990 | -1.77% |
| 2025-11-19 | 10.37 | 10.44 | 10.08 | 10.17 | 10.16 | qfq | 17,939,200 | 183,137,069 | -1.93% |
| 2025-11-18 | 10.43 | 10.50 | 10.29 | 10.37 | 10.36 | qfq | 15,876,600 | 164,877,526 | -1.05% |
| 2025-11-17 | 10.45 | 10.57 | 10.44 | 10.48 | 10.47 | qfq | 14,914,548 | 156,438,156 | -0.29% |
| 2025-11-14 | 10.60 | 10.71 | 10.47 | 10.51 | 10.50 | qfq | 19,482,554 | 206,095,605 | -1.68% |
| 2025-11-13 | 10.58 | 10.74 | 10.54 | 10.69 | 10.68 | qfq | 22,819,560 | 243,393,256 | 1.04% |
| 2025-11-12 | 10.62 | 10.68 | 10.43 | 10.58 | 10.57 | qfq | 22,371,053 | 235,805,508 | -0.84% |
| 2025-11-11 | 10.58 | 10.82 | 10.56 | 10.67 | 10.66 | qfq | 36,135,862 | 387,494,561 | 0.85% |
| 2025-11-10 | 10.49 | 10.63 | 10.40 | 10.58 | 10.57 | qfq | 27,766,923 | 292,723,511 | 0.95% |
| 2025-11-07 | 10.34 | 10.53 | 10.31 | 10.48 | 10.47 | qfq | 20,114,800 | 210,213,247 | 0.58% |
| 2025-11-06 | 10.32 | 10.47 | 10.30 | 10.42 | 10.41 | qfq | 24,423,641 | 253,635,696 | 0.97% |
| 2025-11-05 | 10.09 | 10.41 | 10.07 | 10.32 | 10.31 | qfq | 22,455,368 | 230,371,945 | 1.47% |
| 2025-11-04 | 10.32 | 10.35 | 10.11 | 10.17 | 10.16 | qfq | 15,703,736 | 160,181,031 | -1.93% |
| 2025-11-03 | 10.21 | 10.37 | 10.02 | 10.37 | 10.36 | qfq | 26,348,910 | 267,815,879 | 1.27% |
| 2025-10-31 | 10.33 | 10.42 | 10.24 | 10.24 | 10.23 | qfq | 22,656,322 | 233,710,809 | -1.25% |
| 2025-10-30 | 10.35 | 10.64 | 10.28 | 10.37 | 10.36 | qfq | 27,977,627 | 291,652,564 | 0.39% |
| 2025-10-29 | 10.31 | 10.37 | 10.26 | 10.33 | 10.32 | qfq | 16,446,600 | 169,471,172 | 0.00% |
| 2025-10-28 | 10.31 | 10.42 | 10.25 | 10.33 | 10.32 | qfq | 16,553,192 | 171,333,054 | -0.19% |
| 2025-10-27 | 10.30 | 10.42 | 10.19 | 10.35 | 10.34 | qfq | 25,504,899 | 263,308,027 | 1.47% |
| 2025-10-24 | 10.10 | 10.28 | 10.09 | 10.20 | 10.19 | qfq | 20,013,900 | 204,194,389 | 1.09% |
| 2025-10-23 | 10.06 | 10.10 | 9.90 | 10.09 | 10.08 | qfq | 20,025,700 | 199,657,104 | -0.10% |
| 2025-10-22 | 10.23 | 10.25 | 10.04 | 10.10 | 10.09 | qfq | 19,111,201 | 193,155,973 | -1.85% |
| 2025-10-21 | 10.11 | 10.41 | 10.10 | 10.29 | 10.28 | qfq | 25,182,718 | 259,713,316 | 1.88% |
| 2025-10-20 | 10.08 | 10.28 | 10.02 | 10.10 | 10.09 | qfq | 20,332,903 | 206,208,984 | 1.30% |
| 2025-10-17 | 10.37 | 10.58 | 9.94 | 9.97 | 9.96 | qfq | 33,404,514 | 339,769,525 | -4.13% |
| 2025-10-16 | 10.52 | 10.77 | 10.35 | 10.40 | 10.39 | qfq | 31,552,279 | 332,450,782 | -0.57% |
| 2025-10-15 | 10.31 | 10.51 | 10.24 | 10.46 | 10.45 | qfq | 21,746,208 | 225,310,432 | 1.26% |
| 2025-10-14 | 10.58 | 10.72 | 10.27 | 10.33 | 10.32 | qfq | 27,191,327 | 285,186,871 | -2.09% |
| 2025-10-13 | 10.03 | 10.57 | 10.00 | 10.55 | 10.54 | qfq | 27,020,592 | 279,280,629 | 0.19% |
| 2025-10-10 | 10.84 | 10.84 | 10.46 | 10.53 | 10.52 | qfq | 38,815,440 | 409,889,292 | -3.48% |
| 2025-10-09 | 10.76 | 10.96 | 10.72 | 10.91 | 10.90 | qfq | 38,938,913 | 423,164,107 | 2.15% |
| 2025-09-30 | 10.65 | 10.77 | 10.60 | 10.68 | 10.67 | qfq | 24,296,362 | 260,170,185 | 0.38% |
| 2025-09-29 | 10.58 | 10.69 | 10.49 | 10.64 | 10.63 | qfq | 23,221,506 | 246,126,763 | 0.66% |
| 2025-09-26 | 10.72 | 10.84 | 10.56 | 10.57 | 10.56 | qfq | 25,886,312 | 276,197,422 | -1.67% |
| 2025-09-25 | 10.88 | 10.90 | 10.70 | 10.75 | 10.74 | qfq | 41,902,490 | 452,314,891 | -1.83% |
| 2025-09-24 | 10.40 | 10.96 | 10.37 | 10.95 | 10.94 | qfq | 70,828,964 | 763,676,976 | 4.39% |
| 2025-09-23 | 10.55 | 10.56 | 10.16 | 10.49 | 10.48 | qfq | 24,122,571 | 249,216,431 | -0.47% |
| 2025-09-22 | 10.46 | 10.58 | 10.35 | 10.54 | 10.53 | qfq | 22,714,247 | 238,076,154 | 0.86% |
| 2025-09-19 | 10.50 | 10.67 | 10.39 | 10.45 | 10.44 | qfq | 25,811,964 | 272,206,524 | -0.48% |
| 2025-09-18 | 10.55 | 10.75 | 10.38 | 10.50 | 10.49 | qfq | 41,626,168 | 441,058,824 | -0.57% |
| 2025-09-17 | 10.47 | 10.62 | 10.41 | 10.56 | 10.55 | qfq | 24,408,111 | 257,208,222 | 0.48% |
| 2025-09-16 | 10.32 | 10.70 | 10.19 | 10.51 | 10.50 | qfq | 30,807,477 | 320,399,526 | 1.84% |
| 2025-09-15 | 10.61 | 10.76 | 10.28 | 10.32 | 10.31 | qfq | 25,569,290 | 267,291,036 | 0.19% |
| 2025-09-12 | 10.32 | 10.44 | 10.24 | 10.30 | 10.29 | qfq | 20,374,400 | 210,467,636 | -0.48% |
| 2025-09-11 | 10.09 | 10.35 | 9.95 | 10.35 | 10.34 | qfq | 22,650,304 | 231,177,634 | 2.48% |
| 2025-09-10 | 10.19 | 10.30 | 10.08 | 10.10 | 10.09 | qfq | 15,303,641 | 155,470,749 | -1.08% |
| 2025-09-09 | 10.40 | 10.41 | 10.18 | 10.21 | 10.20 | qfq | 17,463,676 | 179,566,983 | -2.30% |
| 2025-09-08 | 10.45 | 10.56 | 10.32 | 10.45 | 10.44 | qfq | 26,624,477 | 277,047,962 | 0.29% |
| 2025-09-05 | 9.84 | 10.46 | 9.82 | 10.42 | 10.41 | qfq | 41,657,766 | 425,319,803 | 5.89% |
| 2025-09-04 | 10.02 | 10.27 | 9.70 | 9.84 | 9.83 | qfq | 30,104,449 | 301,011,450 | -1.50% |
| 2025-09-03 | 10.23 | 10.28 | 9.97 | 9.99 | 9.98 | qfq | 21,762,800 | 219,869,927 | -2.15% |
| 2025-09-02 | 10.48 | 10.48 | 10.13 | 10.21 | 10.20 | qfq | 25,948,451 | 266,534,947 | -2.95% |
| 2025-09-01 | 10.58 | 10.68 | 10.44 | 10.52 | 10.51 | qfq | 21,255,000 | 223,565,614 | 0.00% |
| 2025-08-29 | 10.62 | 10.63 | 10.45 | 10.52 | 10.51 | qfq | 20,111,409 | 211,723,869 | -1.31% |
| 2025-08-28 | 10.47 | 10.67 | 10.24 | 10.66 | 10.65 | qfq | 30,934,267 | 324,444,342 | 1.81% |
| 2025-08-27 | 10.62 | 10.78 | 10.45 | 10.47 | 10.46 | qfq | 35,744,709 | 379,964,317 | -1.41% |
| 2025-08-26 | 10.64 | 10.72 | 10.54 | 10.62 | 10.61 | qfq | 27,686,380 | 294,573,934 | -0.28% |
| 2025-08-25 | 10.82 | 10.83 | 10.56 | 10.65 | 10.64 | qfq | 42,286,502 | 451,064,686 | -0.56% |
| 2025-08-22 | 10.50 | 10.71 | 10.48 | 10.71 | 10.70 | qfq | 47,797,047 | 508,222,564 | 2.29% |
| 2025-08-21 | 10.60 | 10.64 | 10.40 | 10.47 | 10.46 | qfq | 27,699,874 | 290,778,145 | -1.13% |
| 2025-08-20 | 10.37 | 10.60 | 10.32 | 10.59 | 10.58 | qfq | 37,739,755 | 395,336,159 | 1.92% |
| 2025-08-19 | 10.33 | 10.41 | 10.25 | 10.39 | 10.38 | qfq | 24,441,001 | 252,805,652 | 0.68% |
| 2025-08-18 | 10.28 | 10.40 | 10.25 | 10.32 | 10.31 | qfq | 27,923,828 | 288,523,629 | 1.08% |
| 2025-08-15 | 10.02 | 10.21 | 10.02 | 10.21 | 10.20 | qfq | 24,298,842 | 246,590,820 | 1.79% |
| 2025-08-14 | 10.22 | 10.24 | 10.01 | 10.03 | 10.02 | qfq | 18,778,497 | 190,274,943 | -1.86% |
| 2025-08-13 | 10.22 | 10.27 | 10.15 | 10.22 | 10.21 | qfq | 17,568,290 | 179,298,957 | 0.00% |
| 2025-08-12 | 10.17 | 10.23 | 10.08 | 10.22 | 10.21 | qfq | 16,045,916 | 163,018,438 | 0.39% |
| 2025-08-11 | 10.09 | 10.20 | 10.06 | 10.18 | 10.17 | qfq | 14,236,110 | 144,431,903 | 1.29% |
| 2025-08-08 | 10.16 | 10.16 | 10.03 | 10.05 | 10.04 | qfq | 14,044,800 | 141,450,335 | -1.18% |
| 2025-08-07 | 10.18 | 10.35 | 10.15 | 10.17 | 10.16 | qfq | 28,497,647 | 291,282,068 | -0.10% |
| 2025-08-06 | 10.03 | 10.18 | 9.98 | 10.18 | 10.17 | qfq | 14,746,704 | 149,061,041 | 1.19% |
| 2025-08-05 | 10.04 | 10.08 | 10.02 | 10.06 | 10.05 | qfq | 9,737,825 | 97,833,936 | 0.20% |
| 2025-08-04 | 9.94 | 10.04 | 9.90 | 10.04 | 10.03 | qfq | 11,508,025 | 114,936,239 | 0.50% |
| 2025-08-01 | 9.91 | 10.05 | 9.89 | 9.99 | 9.98 | qfq | 11,780,796 | 117,594,904 | 0.81% |
| 2025-07-31 | 10.03 | 10.13 | 9.87 | 9.91 | 9.90 | qfq | 15,918,232 | 159,115,485 | -1.69% |
| 2025-07-30 | 10.17 | 10.19 | 10.00 | 10.08 | 10.07 | qfq | 15,209,687 | 153,657,743 | -0.98% |
| 2025-07-29 | 10.16 | 10.24 | 10.13 | 10.18 | 10.17 | qfq | 12,989,903 | 132,089,769 | -0.10% |
| 2025-07-28 | 10.25 | 10.28 | 10.14 | 10.19 | 10.18 | qfq | 12,400,708 | 126,317,072 | -0.29% |
| 2025-07-25 | 10.20 | 10.23 | 10.13 | 10.22 | 10.21 | qfq | 16,560,849 | 168,748,377 | 0.39% |
| 2025-07-24 | 10.09 | 10.19 | 10.07 | 10.18 | 10.17 | qfq | 15,362,239 | 155,949,510 | 0.69% |
| 2025-07-23 | 10.19 | 10.26 | 10.08 | 10.11 | 10.10 | qfq | 19,406,908 | 197,051,868 | -0.88% |
| 2025-07-22 | 10.08 | 10.29 | 10.03 | 10.20 | 10.19 | qfq | 31,320,498 | 318,573,949 | 1.29% |
| 2025-07-21 | 9.99 | 10.09 | 9.98 | 10.07 | 10.06 | qfq | 13,940,023 | 140,105,951 | 0.70% |
| 2025-07-18 | 10.07 | 10.09 | 9.95 | 10.00 | 9.99 | qfq | 12,071,400 | 120,672,054 | -0.60% |
| 2025-07-17 | 9.95 | 10.07 | 9.92 | 10.06 | 10.05 | qfq | 13,565,300 | 135,806,668 | 1.11% |
| 2025-07-16 | 10.00 | 10.04 | 9.91 | 9.95 | 9.94 | qfq | 10,146,000 | 101,214,032 | 0.10% |
| 2025-07-15 | 10.00 | 10.04 | 9.85 | 9.94 | 9.93 | qfq | 14,060,221 | 139,723,864 | -0.30% |
| 2025-07-14 | 10.03 | 10.04 | 9.94 | 9.97 | 9.96 | qfq | 10,450,808 | 104,363,280 | -0.50% |
| 2025-07-11 | 9.98 | 10.07 | 9.93 | 10.02 | 10.01 | qfq | 14,864,734 | 148,883,571 | 0.40% |
| 2025-07-10 | 9.99 | 10.03 | 9.95 | 9.98 | 9.97 | qfq | 13,084,015 | 130,810,955 | -0.10% |
| 2025-07-09 | 10.03 | 10.09 | 9.95 | 9.99 | 9.98 | qfq | 16,044,315 | 160,739,799 | -0.79% |
| 2025-07-08 | 9.90 | 10.12 | 9.87 | 10.07 | 10.06 | qfq | 21,931,084 | 220,024,046 | 1.31% |
| 2025-07-07 | 9.83 | 9.96 | 9.81 | 9.94 | 9.93 | qfq | 15,539,455 | 153,946,435 | 0.30% |
| 2025-07-04 | 10.19 | 10.22 | 9.88 | 9.91 | 9.90 | qfq | 34,170,615 | 341,416,620 | -2.84% |
| 2025-07-03 | 9.92 | 10.49 | 9.85 | 10.20 | 10.19 | qfq | 49,671,527 | 505,368,147 | 2.41% |
| 2025-07-02 | 9.82 | 10.10 | 9.77 | 9.96 | 9.95 | qfq | 29,817,178 | 295,096,348 | 0.40% |
| 2025-07-01 | 9.75 | 10.09 | 9.68 | 9.92 | 9.91 | qfq | 30,709,186 | 304,810,478 | 1.74% |
| 2025-06-30 | 9.72 | 9.82 | 9.71 | 9.75 | 9.74 | qfq | 11,678,300 | 113,888,527 | 0.72% |
| 2025-06-27 | 9.65 | 9.71 | 9.63 | 9.68 | 9.67 | qfq | 11,218,920 | 108,644,383 | 0.73% |
| 2025-06-26 | 9.66 | 9.73 | 9.60 | 9.61 | 9.60 | qfq | 11,157,080 | 107,797,782 | -0.62% |
| 2025-06-25 | 9.64 | 9.70 | 9.56 | 9.67 | 9.66 | qfq | 14,901,037 | 143,489,797 | 0.21% |
| 2025-06-24 | 9.42 | 9.65 | 9.40 | 9.65 | 9.64 | qfq | 15,786,634 | 151,207,354 | 2.66% |
| 2025-06-23 | 9.22 | 9.42 | 9.20 | 9.40 | 9.39 | qfq | 8,295,300 | 77,653,884 | 1.29% |
| 2025-06-20 | 9.33 | 9.47 | 9.27 | 9.28 | 9.27 | qfq | 8,990,699 | 84,299,062 | -0.54% |
| 2025-06-19 | 9.39 | 9.48 | 9.27 | 9.33 | 9.32 | qfq | 10,641,244 | 99,959,559 | -0.64% |
| 2025-06-18 | 9.34 | 9.41 | 9.28 | 9.39 | 9.38 | qfq | 6,318,900 | 59,148,334 | 0.11% |
| 2025-06-17 | 9.28 | 9.39 | 9.25 | 9.38 | 9.37 | qfq | 6,548,474 | 60,995,181 | 1.08% |
| 2025-06-16 | 9.25 | 9.33 | 9.21 | 9.28 | 9.27 | qfq | 5,891,100 | 54,611,309 | 0.22% |
| 2025-06-13 | 9.39 | 9.43 | 9.22 | 9.26 | 9.25 | qfq | 10,098,994 | 94,033,907 | -1.80% |
| 2025-06-12 | 9.48 | 9.51 | 9.41 | 9.43 | 9.40 | qfq | 6,471,500 | 61,195,350 | -0.53% |
| 2025-06-11 | 9.43 | 9.58 | 9.43 | 9.48 | 9.45 | qfq | 7,289,500 | 69,467,987 | 0.53% |
| 2025-06-10 | 9.58 | 9.62 | 9.36 | 9.43 | 9.40 | qfq | 10,087,718 | 95,595,279 | -1.87% |
| 2025-06-09 | 9.54 | 9.64 | 9.53 | 9.61 | 9.58 | qfq | 7,383,202 | 70,859,284 | 0.84% |
| 2025-06-06 | 9.52 | 9.54 | 9.45 | 9.53 | 9.50 | qfq | 6,925,938 | 65,776,530 | -0.10% |
| 2025-06-05 | 9.47 | 9.56 | 9.40 | 9.54 | 9.51 | qfq | 9,579,100 | 90,784,327 | 0.74% |
| 2025-06-04 | 9.46 | 9.53 | 9.43 | 9.47 | 9.44 | qfq | 6,334,748 | 60,061,180 | 0.21% |
| 2025-06-03 | 9.40 | 9.51 | 9.38 | 9.45 | 9.42 | qfq | 8,517,927 | 80,623,284 | -0.42% |
| 2025-05-30 | 9.66 | 9.66 | 9.47 | 9.49 | 9.46 | qfq | 9,532,617 | 90,750,437 | -2.16% |
| 2025-05-29 | 9.46 | 9.71 | 9.46 | 9.70 | 9.67 | qfq | 11,435,698 | 110,209,848 | 2.54% |
| 2025-05-28 | 9.61 | 9.64 | 9.41 | 9.46 | 9.43 | qfq | 8,947,678 | 85,011,065 | -1.25% |
| 2025-05-27 | 9.55 | 9.60 | 9.48 | 9.58 | 9.55 | qfq | 8,096,344 | 77,194,437 | 0.00% |
| 2025-05-26 | 9.49 | 9.67 | 9.49 | 9.58 | 9.55 | qfq | 7,590,432 | 72,652,965 | 1.05% |
| 2025-05-23 | 9.65 | 9.72 | 9.48 | 9.48 | 9.45 | qfq | 11,407,452 | 109,375,865 | -1.96% |
| 2025-05-22 | 9.72 | 9.88 | 9.65 | 9.67 | 9.64 | qfq | 12,324,867 | 120,218,068 | -1.12% |
| 2025-05-21 | 9.91 | 10.00 | 9.76 | 9.78 | 9.75 | qfq | 21,322,869 | 209,915,379 | -2.30% |
| 2025-05-20 | 9.78 | 10.26 | 9.65 | 10.01 | 9.98 | qfq | 38,293,658 | 383,212,148 | 2.98% |
| 2025-05-19 | 9.79 | 9.85 | 9.61 | 9.72 | 9.69 | qfq | 17,816,237 | 173,088,820 | 1.99% |
| 2025-05-16 | 9.46 | 9.62 | 9.44 | 9.53 | 9.50 | qfq | 7,687,200 | 73,518,475 | 0.42% |
| 2025-05-15 | 9.65 | 9.67 | 9.47 | 9.49 | 9.46 | qfq | 8,740,746 | 83,211,885 | -1.66% |
| 2025-05-14 | 9.64 | 9.73 | 9.56 | 9.65 | 9.62 | qfq | 11,637,482 | 112,194,789 | -0.31% |
| 2025-05-13 | 9.70 | 9.83 | 9.63 | 9.68 | 9.65 | qfq | 17,790,103 | 172,826,876 | 0.73% |
| 2025-05-12 | 9.52 | 9.62 | 9.51 | 9.61 | 9.58 | qfq | 11,323,600 | 108,507,679 | 2.02% |
| 2025-05-09 | 9.54 | 9.55 | 9.37 | 9.42 | 9.39 | qfq | 9,042,813 | 85,266,173 | -1.46% |
| 2025-05-08 | 9.43 | 9.59 | 9.40 | 9.56 | 9.53 | qfq | 12,771,604 | 121,805,619 | 1.38% |
| 2025-05-07 | 9.48 | 9.60 | 9.36 | 9.43 | 9.40 | qfq | 12,200,701 | 115,289,756 | 0.21% |
| 2025-05-06 | 9.20 | 9.41 | 9.20 | 9.41 | 9.38 | qfq | 13,873,899 | 129,337,040 | 2.84% |
| 2025-04-30 | 9.12 | 9.19 | 9.08 | 9.15 | 9.12 | qfq | 12,998,714 | 118,777,110 | 0.66% |
| 2025-04-29 | 9.09 | 9.27 | 9.05 | 9.09 | 9.06 | qfq | 13,134,500 | 120,033,246 | 1.79% |
| 2025-04-28 | 8.95 | 9.03 | 8.84 | 8.93 | 8.90 | qfq | 8,172,474 | 72,867,630 | -0.67% |
| 2025-04-25 | 9.06 | 9.14 | 8.95 | 8.99 | 8.96 | qfq | 13,017,680 | 117,702,078 | -0.77% |
| 2025-04-24 | 9.28 | 9.28 | 9.03 | 9.06 | 9.03 | qfq | 9,683,245 | 88,456,959 | -2.37% |
| 2025-04-23 | 9.26 | 9.38 | 9.24 | 9.28 | 9.25 | qfq | 6,743,055 | 62,638,697 | 0.32% |
| 2025-04-22 | 9.24 | 9.29 | 9.17 | 9.25 | 9.22 | qfq | 6,601,626 | 60,986,754 | 0.11% |
| 2025-04-21 | 9.12 | 9.24 | 9.06 | 9.24 | 9.21 | qfq | 6,023,717 | 55,391,508 | 1.43% |
| 2025-04-18 | 9.13 | 9.18 | 9.01 | 9.11 | 9.08 | qfq | 5,988,600 | 54,406,813 | -0.22% |
| 2025-04-17 | 9.03 | 9.23 | 9.03 | 9.13 | 9.10 | qfq | 7,488,726 | 68,675,785 | 0.33% |
| 2025-04-16 | 9.17 | 9.25 | 8.95 | 9.10 | 9.07 | qfq | 9,050,706 | 82,460,107 | -0.76% |
| 2025-04-15 | 9.21 | 9.26 | 9.12 | 9.17 | 9.14 | qfq | 7,651,283 | 70,144,001 | -0.65% |
| 2025-04-14 | 9.43 | 9.48 | 9.19 | 9.23 | 9.20 | qfq | 14,131,840 | 131,172,961 | 0.22% |
| 2025-04-11 | 8.87 | 9.35 | 8.84 | 9.21 | 9.18 | qfq | 19,006,690 | 174,453,336 | 3.14% |
| 2025-04-10 | 8.91 | 9.12 | 8.90 | 8.93 | 8.90 | qfq | 14,048,351 | 126,459,688 | 2.17% |
| 2025-04-09 | 8.45 | 8.81 | 7.98 | 8.74 | 8.71 | qfq | 18,619,948 | 158,582,310 | 2.46% |
| 2025-04-08 | 8.83 | 9.01 | 8.29 | 8.53 | 8.50 | qfq | 23,311,823 | 201,211,803 | -3.83% |
| 2025-04-07 | 9.40 | 9.40 | 8.87 | 8.87 | 8.84 | qfq | 15,075,400 | 135,519,148 | -9.95% |
| 2025-04-03 | 9.92 | 10.04 | 9.79 | 9.85 | 9.82 | qfq | 9,249,116 | 91,496,591 | -1.30% |
| 2025-04-02 | 10.00 | 10.06 | 9.95 | 9.98 | 9.95 | qfq | 6,002,476 | 60,020,778 | -0.30% |
| 2025-04-01 | 10.00 | 10.10 | 10.00 | 10.01 | 9.98 | qfq | 5,961,900 | 59,923,211 | 0.40% |
| 2025-03-31 | 10.01 | 10.04 | 9.80 | 9.97 | 9.94 | qfq | 10,288,099 | 102,076,720 | -0.80% |
| 2025-03-28 | 10.18 | 10.25 | 10.05 | 10.05 | 10.02 | qfq | 7,901,786 | 79,991,987 | -1.18% |
| 2025-03-27 | 10.14 | 10.24 | 10.00 | 10.17 | 10.14 | qfq | 8,781,656 | 89,068,344 | 0.20% |
| 2025-03-26 | 10.11 | 10.24 | 10.07 | 10.15 | 10.12 | qfq | 8,617,600 | 87,686,051 | 0.40% |
| 2025-03-25 | 10.11 | 10.18 | 10.03 | 10.11 | 10.08 | qfq | 9,553,521 | 96,581,348 | 0.10% |
| 2025-03-24 | 10.28 | 10.30 | 9.87 | 10.10 | 10.07 | qfq | 17,823,079 | 179,194,075 | -1.66% |
| 2025-03-21 | 10.50 | 10.53 | 10.26 | 10.27 | 10.24 | qfq | 17,748,686 | 183,940,266 | -2.56% |
| 2025-03-20 | 10.62 | 10.69 | 10.53 | 10.54 | 10.51 | qfq | 15,486,400 | 164,335,150 | -1.03% |
| 2025-03-19 | 10.73 | 10.84 | 10.61 | 10.65 | 10.62 | qfq | 25,581,395 | 273,453,519 | -1.93% |
| 2025-03-18 | 10.57 | 11.35 | 10.53 | 10.86 | 10.83 | qfq | 48,536,368 | 530,302,919 | 3.13% |
| 2025-03-17 | 10.55 | 10.62 | 10.47 | 10.53 | 10.50 | qfq | 11,701,313 | 123,307,402 | 0.00% |
| 2025-03-14 | 10.35 | 10.53 | 10.21 | 10.53 | 10.50 | qfq | 17,258,686 | 179,559,866 | 2.03% |
| 2025-03-13 | 10.67 | 10.68 | 10.23 | 10.32 | 10.29 | qfq | 22,098,800 | 229,434,534 | -3.28% |
| 2025-03-12 | 10.66 | 10.82 | 10.65 | 10.67 | 10.64 | qfq | 17,612,528 | 188,647,809 | 0.47% |
| 2025-03-11 | 10.56 | 10.87 | 10.50 | 10.62 | 10.59 | qfq | 18,224,623 | 193,247,977 | -0.75% |
| 2025-03-10 | 10.67 | 10.75 | 10.55 | 10.70 | 10.67 | qfq | 15,264,982 | 162,510,343 | 0.28% |
| 2025-03-07 | 10.85 | 10.86 | 10.61 | 10.67 | 10.64 | qfq | 18,733,159 | 201,140,056 | -2.02% |
| 2025-03-06 | 10.76 | 10.97 | 10.72 | 10.89 | 10.86 | qfq | 23,154,059 | 251,379,880 | 1.30% |
| 2025-03-05 | 10.82 | 10.92 | 10.61 | 10.75 | 10.72 | qfq | 16,758,300 | 179,868,995 | -0.83% |
| 2025-03-04 | 10.55 | 10.85 | 10.52 | 10.84 | 10.81 | qfq | 17,964,334 | 192,748,558 | 1.88% |
| 2025-03-03 | 10.56 | 10.83 | 10.45 | 10.64 | 10.61 | qfq | 18,927,709 | 202,330,502 | 1.24% |
| 2025-02-28 | 10.94 | 11.03 | 10.50 | 10.51 | 10.48 | qfq | 21,141,491 | 226,269,712 | -4.71% |
| 2025-02-27 | 11.18 | 11.26 | 10.78 | 11.03 | 10.99 | qfq | 28,775,332 | 316,159,683 | -0.90% |
| 2025-02-26 | 10.85 | 11.24 | 10.83 | 11.13 | 11.09 | qfq | 43,092,864 | 477,897,507 | 0.54% |
| 2025-02-25 | 10.98 | 11.35 | 10.91 | 11.07 | 11.03 | qfq | 62,672,353 | 699,635,537 | 1.65% |
| 2025-02-24 | 10.75 | 11.16 | 10.60 | 10.89 | 10.86 | qfq | 43,009,708 | 468,008,088 | 1.87% |
| 2025-02-21 | 10.51 | 10.70 | 10.44 | 10.69 | 10.66 | qfq | 26,054,701 | 276,539,871 | 1.91% |
| 2025-02-20 | 10.45 | 10.53 | 10.36 | 10.49 | 10.46 | qfq | 15,003,125 | 156,904,634 | 0.38% |
| 2025-02-19 | 10.09 | 10.46 | 10.07 | 10.45 | 10.42 | qfq | 17,974,025 | 185,877,934 | 3.47% |
| 2025-02-18 | 10.33 | 10.42 | 10.05 | 10.10 | 10.07 | qfq | 15,100,403 | 155,051,077 | -2.23% |
| 2025-02-17 | 10.34 | 10.45 | 10.28 | 10.33 | 10.30 | qfq | 12,889,514 | 133,525,227 | -0.10% |
| 2025-02-14 | 10.32 | 10.42 | 10.27 | 10.34 | 10.31 | qfq | 10,153,171 | 104,981,260 | -0.10% |
| 2025-02-13 | 10.56 | 10.57 | 10.35 | 10.35 | 10.32 | qfq | 13,627,316 | 142,108,993 | -1.99% |
| 2025-02-12 | 10.32 | 10.56 | 10.31 | 10.56 | 10.53 | qfq | 14,967,882 | 156,301,769 | 1.83% |
| 2025-02-11 | 10.50 | 10.50 | 10.30 | 10.37 | 10.34 | qfq | 13,444,903 | 139,288,434 | -1.24% |
| 2025-02-10 | 10.54 | 10.54 | 10.41 | 10.50 | 10.47 | qfq | 16,249,777 | 170,162,104 | 0.10% |
| 2025-02-07 | 10.42 | 10.64 | 10.36 | 10.49 | 10.46 | qfq | 19,357,391 | 203,485,859 | 0.87% |
| 2025-02-06 | 10.10 | 10.40 | 10.04 | 10.40 | 10.37 | qfq | 15,470,435 | 159,330,842 | 2.56% |
| 2025-02-05 | 10.02 | 10.23 | 10.02 | 10.14 | 10.11 | qfq | 10,944,101 | 110,953,408 | 1.50% |
| 2025-01-27 | 10.13 | 10.18 | 9.94 | 9.99 | 9.96 | qfq | 10,240,615 | 102,981,147 | -1.19% |
| 2025-01-24 | 10.03 | 10.14 | 9.97 | 10.11 | 10.08 | qfq | 10,606,313 | 106,678,107 | 0.80% |
| 2025-01-23 | 10.23 | 10.36 | 10.02 | 10.03 | 10.00 | qfq | 12,647,179 | 128,971,614 | -1.18% |
| 2025-01-22 | 10.19 | 10.25 | 10.11 | 10.15 | 10.12 | qfq | 8,660,480 | 88,119,986 | -0.78% |
| 2025-01-21 | 10.28 | 10.29 | 10.10 | 10.23 | 10.20 | qfq | 9,829,230 | 100,165,838 | 0.20% |
| 2025-01-20 | 10.25 | 10.31 | 10.14 | 10.21 | 10.18 | qfq | 11,338,728 | 115,850,772 | 0.10% |
| 2025-01-17 | 9.99 | 10.35 | 9.97 | 10.20 | 10.17 | qfq | 18,058,083 | 183,461,858 | 1.69% |
| 2025-01-16 | 10.08 | 10.25 | 9.94 | 10.03 | 10.00 | qfq | 11,969,952 | 120,582,177 | 0.10% |
| 2025-01-15 | 10.01 | 10.09 | 9.91 | 10.02 | 9.99 | qfq | 11,905,940 | 119,212,069 | 0.30% |
| 2025-01-14 | 9.58 | 10.00 | 9.47 | 9.99 | 9.96 | qfq | 15,367,828 | 150,893,343 | 5.16% |
| 2025-01-13 | 9.36 | 9.56 | 9.26 | 9.50 | 9.47 | qfq | 9,196,628 | 86,784,775 | -0.11% |
| 2025-01-10 | 9.68 | 9.88 | 9.50 | 9.51 | 9.48 | qfq | 11,609,300 | 112,783,249 | -2.06% |
| 2025-01-09 | 9.58 | 9.80 | 9.56 | 9.71 | 9.68 | qfq | 10,333,797 | 100,693,715 | 0.41% |
| 2025-01-08 | 9.70 | 9.84 | 9.40 | 9.67 | 9.64 | qfq | 15,104,322 | 145,348,620 | -0.82% |
| 2025-01-07 | 9.50 | 9.77 | 9.50 | 9.75 | 9.72 | qfq | 11,646,974 | 112,396,233 | 2.85% |
| 2025-01-06 | 9.49 | 9.59 | 9.35 | 9.48 | 9.45 | qfq | 10,719,218 | 101,692,138 | -0.32% |
| 2025-01-03 | 9.90 | 9.98 | 9.48 | 9.51 | 9.48 | qfq | 15,761,366 | 152,795,611 | -3.35% |
| 2025-01-02 | 10.26 | 10.31 | 9.75 | 9.84 | 9.81 | qfq | 16,775,819 | 168,365,850 | -4.19% |
| 2024-12-31 | 10.77 | 10.80 | 10.26 | 10.27 | 10.24 | qfq | 15,406,587 | 161,216,264 | -3.20% |
| 2024-12-30 | 10.65 | 10.73 | 10.49 | 10.61 | 10.58 | qfq | 9,664,801 | 102,684,314 | -0.66% |
| 2024-12-27 | 10.72 | 10.88 | 10.64 | 10.68 | 10.65 | qfq | 13,177,702 | 142,103,327 | -0.19% |
| 2024-12-26 | 10.50 | 10.77 | 10.47 | 10.70 | 10.67 | qfq | 11,000,867 | 117,627,203 | 1.61% |
| 2024-12-25 | 10.75 | 10.75 | 10.45 | 10.53 | 10.50 | qfq | 13,192,401 | 139,306,027 | -2.14% |
| 2024-12-24 | 10.74 | 10.85 | 10.56 | 10.76 | 10.73 | qfq | 13,533,535 | 145,088,442 | 0.65% |
| 2024-12-23 | 11.07 | 11.10 | 10.66 | 10.69 | 10.66 | qfq | 17,796,564 | 192,752,292 | -3.69% |
| 2024-12-20 | 10.99 | 11.23 | 10.90 | 11.10 | 11.06 | qfq | 21,906,930 | 242,941,510 | 0.82% |
| 2024-12-19 | 10.84 | 11.02 | 10.71 | 11.01 | 10.97 | qfq | 18,099,661 | 196,784,812 | 1.10% |
| 2024-12-18 | 10.75 | 10.96 | 10.65 | 10.89 | 10.86 | qfq | 13,737,322 | 149,065,038 | 1.30% |
| 2024-12-17 | 10.86 | 11.04 | 10.73 | 10.75 | 10.72 | qfq | 17,728,792 | 192,161,687 | -1.65% |
| 2024-12-16 | 11.20 | 11.24 | 10.90 | 10.93 | 10.90 | qfq | 18,484,100 | 203,792,660 | -2.24% |
| 2024-12-13 | 11.41 | 11.49 | 11.17 | 11.18 | 11.14 | qfq | 24,623,644 | 278,005,452 | -2.87% |
| 2024-12-12 | 11.56 | 11.58 | 11.34 | 11.51 | 11.47 | qfq | 28,493,500 | 326,765,094 | -0.86% |
| 2024-12-11 | 11.55 | 11.97 | 11.50 | 11.61 | 11.57 | qfq | 42,413,027 | 494,778,118 | -0.68% |
| 2024-12-10 | 11.40 | 11.99 | 11.20 | 11.69 | 11.65 | qfq | 69,123,401 | 799,487,179 | 5.51% |
| 2024-12-09 | 11.37 | 11.37 | 11.02 | 11.08 | 11.04 | qfq | 25,258,050 | 282,136,181 | -2.55% |
| 2024-12-06 | 11.45 | 11.48 | 11.19 | 11.37 | 11.33 | qfq | 37,434,284 | 424,216,956 | -1.81% |
| 2024-12-05 | 11.15 | 11.73 | 11.12 | 11.58 | 11.54 | qfq | 56,015,569 | 645,709,730 | 2.30% |
| 2024-12-04 | 11.45 | 11.60 | 11.09 | 11.32 | 11.28 | qfq | 54,771,769 | 622,572,444 | 1.62% |
| 2024-12-03 | 11.06 | 11.35 | 10.84 | 11.14 | 11.10 | qfq | 37,755,296 | 417,570,417 | 1.00% |
| 2024-12-02 | 10.88 | 11.06 | 10.80 | 11.03 | 10.99 | qfq | 28,392,201 | 312,093,529 | 1.19% |
| 2024-11-29 | 10.76 | 11.05 | 10.61 | 10.90 | 10.87 | qfq | 32,702,123 | 353,906,340 | 0.83% |
| 2024-11-28 | 10.91 | 11.08 | 10.78 | 10.81 | 10.78 | qfq | 32,001,608 | 349,599,760 | -0.09% |
| 2024-11-27 | 10.53 | 10.83 | 10.37 | 10.82 | 10.79 | qfq | 34,527,700 | 365,312,381 | 0.93% |
| 2024-11-26 | 11.00 | 11.15 | 10.71 | 10.72 | 10.69 | qfq | 37,533,798 | 408,774,573 | -1.74% |
| 2024-11-25 | 11.06 | 11.29 | 10.68 | 10.91 | 10.88 | qfq | 59,100,924 | 643,521,174 | -3.79% |
| 2024-11-22 | 12.00 | 12.31 | 11.34 | 11.34 | 11.30 | qfq | 107,061,477 | 1,268,873,755 | -9.50% |
| 2024-11-21 | 11.90 | 13.04 | 11.37 | 12.53 | 12.49 | qfq | 155,281,716 | 1,940,307,570 | 5.74% |
| 2024-11-20 | 11.89 | 12.25 | 11.51 | 11.85 | 11.81 | qfq | 87,217,217 | 1,034,123,384 | 3.49% |
| 2024-11-19 | 11.45 | 11.45 | 11.15 | 11.45 | 11.41 | qfq | 32,335,750 | 369,480,971 | 9.99% |
| 2024-11-18 | 10.85 | 10.94 | 10.30 | 10.41 | 10.38 | qfq | 25,808,069 | 272,277,282 | -4.32% |
| 2024-11-15 | 11.20 | 11.35 | 10.82 | 10.88 | 10.85 | qfq | 25,743,300 | 285,691,673 | -3.03% |
| 2024-11-14 | 11.60 | 11.65 | 11.20 | 11.22 | 11.18 | qfq | 25,137,100 | 286,989,986 | -3.77% |
| 2024-11-13 | 11.80 | 11.83 | 11.41 | 11.66 | 11.62 | qfq | 28,354,150 | 329,172,151 | -1.60% |
| 2024-11-12 | 12.20 | 12.26 | 11.71 | 11.85 | 11.81 | qfq | 51,797,144 | 621,751,080 | -2.07% |
| 2024-11-11 | 11.57 | 12.10 | 11.55 | 12.10 | 12.06 | qfq | 60,786,426 | 727,078,198 | 4.58% |
| 2024-11-08 | 11.51 | 11.76 | 11.46 | 11.57 | 11.53 | qfq | 45,899,465 | 532,954,187 | 0.96% |
| 2024-11-07 | 11.25 | 11.52 | 11.15 | 11.46 | 11.42 | qfq | 32,804,702 | 373,542,819 | 0.70% |
| 2024-11-06 | 11.46 | 11.63 | 11.27 | 11.38 | 11.34 | qfq | 41,526,378 | 475,241,679 | -0.78% |
| 2024-11-05 | 11.21 | 11.55 | 11.15 | 11.47 | 11.43 | qfq | 37,087,323 | 423,185,350 | 2.05% |
| 2024-11-04 | 10.90 | 11.39 | 10.85 | 11.24 | 11.20 | qfq | 26,754,626 | 299,423,760 | 1.54% |
| 2024-11-01 | 11.88 | 11.88 | 11.04 | 11.07 | 11.03 | qfq | 61,894,498 | 703,317,095 | -7.83% |
| 2024-10-31 | 11.70 | 12.20 | 11.65 | 12.01 | 11.97 | qfq | 64,651,710 | 777,681,503 | 2.56% |
| 2024-10-30 | 11.86 | 11.96 | 11.55 | 11.71 | 11.67 | qfq | 65,824,323 | 771,430,632 | -3.86% |
| 2024-10-29 | 12.48 | 12.68 | 12.18 | 12.18 | 12.14 | qfq | 93,092,817 | 1,150,382,873 | -4.47% |
| 2024-10-28 | 12.39 | 12.79 | 11.80 | 12.75 | 12.71 | qfq | 139,395,565 | 1,718,621,032 | 4.51% |
| 2024-10-25 | 11.51 | 12.33 | 11.51 | 12.20 | 12.16 | qfq | 145,148,465 | 1,755,979,048 | 8.83% |
| 2024-10-24 | 11.49 | 11.55 | 11.08 | 11.21 | 11.17 | qfq | 51,925,022 | 582,804,326 | -3.36% |
| 2024-10-23 | 11.00 | 11.68 | 10.96 | 11.60 | 11.56 | qfq | 83,068,286 | 946,000,497 | 5.55% |
| 2024-10-22 | 11.03 | 11.32 | 10.85 | 10.99 | 10.95 | qfq | 51,767,613 | 571,580,587 | -2.22% |
| 2024-10-21 | 11.15 | 11.69 | 11.03 | 11.24 | 11.20 | qfq | 90,905,442 | 1,032,098,592 | 2.27% |
| 2024-10-18 | 10.40 | 11.25 | 10.37 | 10.99 | 10.95 | qfq | 73,684,271 | 800,089,508 | 5.07% |
| 2024-10-17 | 10.75 | 10.80 | 10.45 | 10.46 | 10.43 | qfq | 38,359,033 | 406,008,495 | -1.51% |
| 2024-10-16 | 10.30 | 10.80 | 10.26 | 10.62 | 10.59 | qfq | 46,796,443 | 496,791,380 | 0.76% |
| 2024-10-15 | 10.29 | 11.10 | 10.11 | 10.54 | 10.51 | qfq | 68,862,961 | 738,844,938 | 1.93% |
| 2024-10-14 | 9.66 | 10.51 | 9.48 | 10.34 | 10.31 | qfq | 45,408,931 | 454,066,026 | 7.04% |
| 2024-10-11 | 10.28 | 10.35 | 9.53 | 9.66 | 9.63 | qfq | 35,271,203 | 348,607,568 | -6.49% |
| 2024-10-10 | 10.80 | 10.89 | 10.13 | 10.33 | 10.30 | qfq | 46,355,247 | 485,882,129 | -4.44% |
| 2024-10-09 | 11.07 | 11.50 | 10.48 | 10.81 | 10.78 | qfq | 86,462,517 | 958,024,145 | -2.44% |
| 2024-10-08 | 11.08 | 11.08 | 10.39 | 11.08 | 11.04 | qfq | 85,082,117 | 933,024,048 | 10.03% |
| 2024-09-30 | 9.56 | 10.12 | 9.25 | 10.07 | 10.04 | qfq | 80,831,398 | 786,582,970 | 9.34% |
| 2024-09-27 | 8.88 | 9.32 | 8.80 | 9.21 | 9.18 | qfq | 75,276,561 | 682,041,940 | 3.37% |
| 2024-09-26 | 8.65 | 9.03 | 8.65 | 8.91 | 8.88 | qfq | 71,171,244 | 636,108,816 | 8.53% |
| 2024-09-25 | 8.30 | 8.43 | 8.20 | 8.21 | 8.18 | qfq | 32,743,529 | 272,361,679 | -0.36% |
| 2024-09-24 | 8.07 | 8.24 | 7.86 | 8.24 | 8.21 | qfq | 29,403,813 | 238,012,712 | 2.36% |
| 2024-09-23 | 8.01 | 8.11 | 7.97 | 8.05 | 8.02 | qfq | 15,070,483 | 121,005,650 | -0.25% |
| 2024-09-20 | 8.18 | 8.18 | 8.01 | 8.07 | 8.04 | qfq | 21,557,100 | 174,071,197 | -2.06% |
| 2024-09-19 | 8.13 | 8.28 | 7.96 | 8.24 | 8.21 | qfq | 30,421,969 | 248,019,481 | 1.85% |
| 2024-09-18 | 8.10 | 8.33 | 8.01 | 8.09 | 8.06 | qfq | 29,648,323 | 240,192,665 | -1.10% |
| 2024-09-13 | 8.55 | 8.77 | 8.16 | 8.18 | 8.15 | qfq | 53,781,344 | 448,968,138 | -4.66% |
| 2024-09-12 | 8.00 | 8.58 | 7.76 | 8.58 | 8.55 | qfq | 36,716,957 | 303,192,111 | 10.00% |
| 2024-09-11 | 7.41 | 8.05 | 7.41 | 7.80 | 7.78 | qfq | 24,286,306 | 187,897,858 | 4.84% |
| 2024-09-10 | 7.37 | 7.48 | 7.24 | 7.44 | 7.42 | qfq | 6,721,300 | 49,371,208 | 0.95% |
| 2024-09-09 | 7.40 | 7.53 | 7.34 | 7.37 | 7.35 | qfq | 5,168,800 | 38,346,219 | -1.47% |
| 2024-09-06 | 7.69 | 7.72 | 7.47 | 7.48 | 7.46 | qfq | 6,069,950 | 45,917,866 | -2.86% |
| 2024-09-05 | 7.65 | 7.77 | 7.65 | 7.70 | 7.68 | qfq | 5,108,902 | 39,398,698 | 0.65% |
| 2024-09-04 | 7.60 | 7.71 | 7.57 | 7.65 | 7.63 | qfq | 5,491,655 | 42,075,101 | 0.00% |
| 2024-09-03 | 7.59 | 7.72 | 7.58 | 7.65 | 7.63 | qfq | 4,704,569 | 35,991,819 | 0.66% |
| 2024-09-02 | 7.72 | 7.79 | 7.59 | 7.60 | 7.58 | qfq | 7,472,700 | 57,498,177 | -1.55% |
| 2024-08-30 | 7.57 | 7.80 | 7.55 | 7.72 | 7.70 | qfq | 9,397,590 | 72,706,578 | 2.12% |
| 2024-08-29 | 7.30 | 7.60 | 7.26 | 7.56 | 7.54 | qfq | 8,019,150 | 60,144,536 | 3.00% |
| 2024-08-28 | 7.25 | 7.37 | 7.18 | 7.34 | 7.32 | qfq | 5,191,700 | 37,907,683 | 1.10% |
| 2024-08-27 | 7.45 | 7.48 | 7.23 | 7.26 | 7.24 | qfq | 9,081,490 | 66,666,111 | -3.07% |
| 2024-08-26 | 7.39 | 7.52 | 7.38 | 7.49 | 7.47 | qfq | 5,459,200 | 40,783,455 | 1.63% |
| 2024-08-23 | 7.30 | 7.40 | 7.24 | 7.37 | 7.35 | qfq | 5,351,910 | 39,216,147 | 0.96% |
| 2024-08-22 | 7.48 | 7.53 | 7.29 | 7.30 | 7.28 | qfq | 6,764,405 | 49,922,840 | -2.54% |
| 2024-08-21 | 7.54 | 7.63 | 7.48 | 7.49 | 7.47 | qfq | 5,045,500 | 38,090,673 | -1.06% |
| 2024-08-20 | 7.77 | 7.79 | 7.52 | 7.57 | 7.55 | qfq | 9,593,400 | 73,117,239 | -2.70% |
| 2024-08-19 | 7.84 | 7.93 | 7.72 | 7.78 | 7.76 | qfq | 5,552,640 | 43,441,115 | -0.51% |
| 2024-08-16 | 7.92 | 7.96 | 7.82 | 7.82 | 7.80 | qfq | 5,779,400 | 45,572,438 | -0.89% |
| 2024-08-15 | 7.77 | 8.00 | 7.74 | 7.89 | 7.86 | qfq | 6,589,100 | 52,052,975 | 0.90% |
| 2024-08-14 | 7.86 | 7.91 | 7.82 | 7.82 | 7.80 | qfq | 4,582,200 | 36,000,680 | -0.51% |
| 2024-08-13 | 7.79 | 7.88 | 7.74 | 7.86 | 7.83 | qfq | 4,011,600 | 31,329,258 | 0.90% |
| 2024-08-12 | 7.86 | 7.91 | 7.74 | 7.79 | 7.77 | qfq | 5,336,400 | 41,718,369 | -1.39% |
| 2024-08-09 | 7.96 | 8.06 | 7.90 | 7.90 | 7.87 | qfq | 6,668,600 | 53,165,815 | -0.13% |
| 2024-08-08 | 7.85 | 7.98 | 7.72 | 7.91 | 7.88 | qfq | 7,579,500 | 59,611,426 | 0.38% |
| 2024-08-07 | 7.92 | 7.96 | 7.84 | 7.88 | 7.85 | qfq | 5,699,000 | 45,004,616 | -0.38% |
| 2024-08-06 | 7.90 | 7.97 | 7.81 | 7.91 | 7.88 | qfq | 6,745,400 | 53,279,851 | 1.41% |
| 2024-08-05 | 8.03 | 8.17 | 7.80 | 7.80 | 7.78 | qfq | 11,509,400 | 91,597,582 | -3.58% |
| 2024-08-02 | 8.18 | 8.27 | 8.07 | 8.09 | 8.06 | qfq | 8,644,973 | 70,665,993 | -2.06% |
| 2024-08-01 | 8.23 | 8.33 | 8.16 | 8.26 | 8.23 | qfq | 11,085,468 | 91,523,637 | 0.61% |
| 2024-07-31 | 7.99 | 8.23 | 7.93 | 8.21 | 8.18 | qfq | 12,854,800 | 104,655,068 | 3.01% |
| 2024-07-30 | 7.85 | 7.97 | 7.75 | 7.97 | 7.94 | qfq | 8,606,300 | 67,859,293 | 1.14% |
| 2024-07-29 | 7.88 | 7.95 | 7.85 | 7.88 | 7.85 | qfq | 5,770,505 | 45,526,820 | 0.00% |
| 2024-07-26 | 7.80 | 7.96 | 7.77 | 7.88 | 7.85 | qfq | 7,913,549 | 62,312,130 | 1.29% |
| 2024-07-25 | 7.74 | 7.93 | 7.64 | 7.78 | 7.76 | qfq | 8,452,400 | 65,734,018 | 0.00% |
| 2024-07-24 | 7.95 | 8.06 | 7.76 | 7.78 | 7.76 | qfq | 11,538,500 | 90,825,277 | -2.51% |
| 2024-07-23 | 8.29 | 8.30 | 7.98 | 7.98 | 7.95 | qfq | 11,236,734 | 91,326,250 | -4.09% |
| 2024-07-22 | 8.27 | 8.39 | 8.25 | 8.32 | 8.29 | qfq | 11,754,600 | 97,707,577 | 0.73% |
| 2024-07-19 | 7.95 | 8.31 | 7.91 | 8.26 | 8.23 | qfq | 17,014,600 | 139,604,462 | 3.64% |
| 2024-07-18 | 7.98 | 8.05 | 7.76 | 7.97 | 7.94 | qfq | 13,101,280 | 103,333,317 | -1.36% |
| 2024-07-17 | 8.21 | 8.27 | 8.08 | 8.08 | 8.05 | qfq | 7,804,800 | 63,694,687 | -1.58% |
| 2024-07-16 | 8.10 | 8.25 | 8.04 | 8.21 | 8.18 | qfq | 9,244,102 | 75,379,860 | 0.86% |
| 2024-07-15 | 8.22 | 8.30 | 8.11 | 8.14 | 8.11 | qfq | 8,629,606 | 70,593,746 | -1.21% |
| 2024-07-12 | 8.22 | 8.33 | 8.18 | 8.24 | 8.21 | qfq | 12,735,618 | 104,993,103 | -0.84% |
| 2024-07-11 | 8.39 | 8.45 | 7.98 | 8.31 | 8.28 | qfq | 28,985,470 | 237,517,572 | 0.12% |
| 2024-07-10 | 8.28 | 8.41 | 8.24 | 8.30 | 8.27 | qfq | 9,051,002 | 75,579,692 | -0.24% |
| 2024-07-09 | 7.95 | 8.34 | 7.90 | 8.32 | 8.29 | qfq | 17,626,944 | 143,963,102 | 4.39% |
| 2024-07-08 | 8.21 | 8.27 | 7.92 | 7.97 | 7.94 | qfq | 10,110,600 | 81,820,468 | -3.39% |
| 2024-07-05 | 8.15 | 8.29 | 8.02 | 8.25 | 8.19 | qfq | 7,819,014 | 63,881,738 | 0.86% |
| 2024-07-04 | 8.41 | 8.45 | 8.12 | 8.18 | 8.12 | qfq | 9,179,601 | 75,916,044 | -2.50% |
| 2024-07-03 | 8.37 | 8.52 | 8.27 | 8.39 | 8.32 | qfq | 9,141,901 | 76,658,973 | 0.00% |
| 2024-07-02 | 8.48 | 8.51 | 8.35 | 8.39 | 8.32 | qfq | 7,577,200 | 63,823,643 | -1.06% |
| 2024-07-01 | 8.56 | 8.58 | 8.29 | 8.48 | 8.41 | qfq | 11,097,964 | 93,363,247 | -0.47% |
| 2024-06-28 | 8.42 | 8.69 | 8.36 | 8.52 | 8.45 | qfq | 11,866,600 | 101,727,884 | 0.83% |
| 2024-06-27 | 8.67 | 8.74 | 8.43 | 8.45 | 8.38 | qfq | 12,760,700 | 109,505,582 | -2.76% |
| 2024-06-26 | 8.28 | 8.75 | 8.14 | 8.69 | 8.62 | qfq | 16,983,475 | 143,534,954 | 5.08% |
| 2024-06-25 | 8.58 | 8.68 | 8.16 | 8.27 | 8.21 | qfq | 16,668,100 | 139,426,364 | -3.61% |
| 2024-06-24 | 8.98 | 9.05 | 8.55 | 8.58 | 8.51 | qfq | 20,528,226 | 179,923,217 | -5.19% |
| 2024-06-21 | 8.90 | 9.10 | 8.77 | 9.05 | 8.98 | qfq | 17,046,400 | 152,654,073 | 0.00% |
| 2024-06-20 | 9.16 | 9.44 | 9.01 | 9.05 | 8.98 | qfq | 25,725,700 | 237,914,943 | -2.58% |
| 2024-06-19 | 9.32 | 9.40 | 9.07 | 9.29 | 9.22 | qfq | 24,178,255 | 223,026,416 | -0.43% |
| 2024-06-18 | 9.29 | 9.37 | 9.21 | 9.33 | 9.26 | qfq | 21,676,164 | 201,767,535 | 0.86% |
| 2024-06-17 | 9.10 | 9.29 | 9.05 | 9.25 | 9.18 | qfq | 16,869,400 | 155,464,871 | 1.09% |
| 2024-06-14 | 9.18 | 9.22 | 9.02 | 9.15 | 9.08 | qfq | 19,953,806 | 181,870,070 | -0.65% |
| 2024-06-13 | 9.37 | 9.41 | 9.20 | 9.21 | 9.14 | qfq | 25,039,587 | 232,318,180 | -0.97% |
| 2024-06-12 | 9.10 | 9.30 | 9.05 | 9.30 | 9.23 | qfq | 23,432,612 | 215,728,781 | 1.97% |
| 2024-06-11 | 8.80 | 9.13 | 8.66 | 9.12 | 9.05 | qfq | 20,452,226 | 183,565,953 | 3.28% |
| 2024-06-07 | 8.81 | 8.99 | 8.70 | 8.83 | 8.76 | qfq | 15,938,048 | 140,756,670 | 0.34% |
| 2024-06-06 | 9.12 | 9.44 | 8.80 | 8.80 | 8.73 | qfq | 25,499,411 | 230,907,460 | -3.08% |
| 2024-06-05 | 9.06 | 9.28 | 9.00 | 9.08 | 9.01 | qfq | 15,728,304 | 144,321,225 | 0.00% |
| 2024-06-04 | 9.29 | 9.33 | 8.91 | 9.08 | 9.01 | qfq | 18,919,749 | 170,932,362 | -2.05% |
| 2024-06-03 | 9.25 | 9.42 | 9.17 | 9.27 | 9.20 | qfq | 17,854,007 | 165,890,063 | -0.75% |
| 2024-05-31 | 9.43 | 9.53 | 9.32 | 9.34 | 9.27 | qfq | 21,061,176 | 198,162,424 | -1.27% |
| 2024-05-30 | 9.30 | 9.60 | 9.25 | 9.46 | 9.39 | qfq | 33,884,651 | 319,421,295 | -0.11% |
| 2024-05-29 | 9.00 | 9.90 | 8.95 | 9.47 | 9.40 | qfq | 49,834,908 | 473,260,768 | 5.11% |
| 2024-05-28 | 8.88 | 9.20 | 8.80 | 9.01 | 8.94 | qfq | 21,389,100 | 193,882,693 | 1.46% |
| 2024-05-27 | 8.74 | 8.89 | 8.50 | 8.88 | 8.81 | qfq | 12,438,809 | 107,848,709 | 1.72% |
| 2024-05-24 | 8.96 | 9.05 | 8.73 | 8.73 | 8.66 | qfq | 12,459,700 | 110,195,758 | -2.57% |
| 2024-05-23 | 9.17 | 9.20 | 8.94 | 8.96 | 8.89 | qfq | 15,977,751 | 144,506,241 | -2.50% |
| 2024-05-22 | 8.89 | 9.21 | 8.86 | 9.19 | 9.12 | qfq | 23,015,200 | 209,310,274 | 3.03% |
| 2024-05-21 | 8.92 | 9.00 | 8.86 | 8.92 | 8.85 | qfq | 6,860,400 | 61,090,420 | -0.67% |
| 2024-05-20 | 8.89 | 9.08 | 8.86 | 8.98 | 8.91 | qfq | 10,446,624 | 93,744,911 | 1.13% |
| 2024-05-17 | 8.72 | 8.89 | 8.70 | 8.88 | 8.81 | qfq | 8,561,424 | 75,368,532 | 1.25% |
| 2024-05-16 | 8.77 | 8.88 | 8.74 | 8.77 | 8.70 | qfq | 7,735,212 | 68,089,306 | 0.00% |
| 2024-05-15 | 8.86 | 8.96 | 8.74 | 8.77 | 8.70 | qfq | 8,663,969 | 76,600,864 | -1.02% |
| 2024-05-14 | 8.89 | 9.09 | 8.84 | 8.86 | 8.79 | qfq | 10,471,600 | 93,230,572 | 0.00% |
| 2024-05-13 | 9.05 | 9.05 | 8.83 | 8.86 | 8.79 | qfq | 11,842,600 | 105,477,992 | -2.53% |
| 2024-05-10 | 9.34 | 9.35 | 9.06 | 9.09 | 9.02 | qfq | 12,175,724 | 111,073,296 | -2.15% |
| 2024-05-09 | 9.09 | 9.34 | 9.07 | 9.29 | 9.22 | qfq | 11,137,600 | 103,159,777 | 2.09% |
| 2024-05-08 | 9.37 | 9.37 | 9.08 | 9.10 | 9.03 | qfq | 11,981,138 | 109,922,251 | -2.99% |
| 2024-05-07 | 9.37 | 9.43 | 9.28 | 9.38 | 9.31 | qfq | 7,901,408 | 73,990,879 | 0.11% |
| 2024-05-06 | 9.39 | 9.50 | 9.33 | 9.37 | 9.30 | qfq | 9,894,839 | 93,210,272 | 0.75% |
| 2024-04-30 | 9.42 | 9.49 | 9.21 | 9.30 | 9.23 | qfq | 11,227,191 | 104,520,710 | -1.80% |
| 2024-04-29 | 9.24 | 9.52 | 9.24 | 9.47 | 9.40 | qfq | 13,486,000 | 127,053,384 | 1.94% |
| 2024-04-26 | 9.16 | 9.31 | 9.11 | 9.29 | 9.22 | qfq | 11,788,108 | 109,133,370 | 1.64% |
| 2024-04-25 | 9.08 | 9.28 | 9.02 | 9.14 | 9.07 | qfq | 8,712,608 | 79,906,962 | 0.22% |
| 2024-04-24 | 9.03 | 9.13 | 8.97 | 9.12 | 9.05 | qfq | 6,844,601 | 62,087,069 | 1.33% |
| 2024-04-23 | 9.04 | 9.14 | 8.93 | 9.00 | 8.93 | qfq | 7,836,103 | 70,816,561 | 0.11% |
| 2024-04-22 | 8.89 | 9.10 | 8.73 | 8.99 | 8.92 | qfq | 8,820,207 | 78,820,870 | 0.33% |
| 2024-04-19 | 9.00 | 9.10 | 8.90 | 8.96 | 8.89 | qfq | 9,325,300 | 83,669,258 | -1.10% |
| 2024-04-18 | 9.22 | 9.27 | 9.04 | 9.06 | 8.99 | qfq | 9,696,800 | 88,668,451 | -1.95% |
| 2024-04-17 | 8.78 | 9.24 | 8.78 | 9.24 | 9.17 | qfq | 13,111,981 | 119,495,044 | 6.33% |
| 2024-04-16 | 9.03 | 9.10 | 8.63 | 8.69 | 8.62 | qfq | 13,014,401 | 114,582,120 | -4.30% |
| 2024-04-15 | 9.15 | 9.33 | 8.90 | 9.08 | 9.01 | qfq | 12,241,012 | 111,342,690 | -1.09% |
| 2024-04-12 | 9.23 | 9.37 | 9.15 | 9.18 | 9.11 | qfq | 7,667,572 | 70,857,447 | -0.54% |
| 2024-04-11 | 9.24 | 9.42 | 9.20 | 9.23 | 9.16 | qfq | 7,080,829 | 65,927,125 | -0.75% |
| 2024-04-10 | 9.53 | 9.59 | 9.20 | 9.30 | 9.23 | qfq | 9,289,211 | 86,725,241 | -3.13% |
| 2024-04-09 | 9.37 | 9.62 | 9.37 | 9.60 | 9.53 | qfq | 8,131,037 | 77,571,674 | 2.13% |
| 2024-04-08 | 9.64 | 9.70 | 9.39 | 9.40 | 9.33 | qfq | 9,373,400 | 89,357,025 | -3.29% |
| 2024-04-03 | 9.86 | 9.86 | 9.61 | 9.72 | 9.64 | qfq | 9,761,535 | 94,778,972 | -1.12% |
| 2024-04-02 | 9.79 | 9.90 | 9.66 | 9.83 | 9.75 | qfq | 12,231,735 | 119,770,963 | 1.03% |
| 2024-04-01 | 9.52 | 9.75 | 9.50 | 9.73 | 9.65 | qfq | 11,263,167 | 108,822,304 | 3.07% |
| 2024-03-29 | 9.36 | 9.47 | 9.23 | 9.44 | 9.37 | qfq | 7,712,600 | 72,124,137 | 0.64% |
| 2024-03-28 | 9.10 | 9.53 | 9.08 | 9.38 | 9.31 | qfq | 12,578,135 | 117,582,877 | 3.42% |
| 2024-03-27 | 9.62 | 9.65 | 9.06 | 9.07 | 9.00 | qfq | 12,641,473 | 117,873,792 | -5.72% |
| 2024-03-26 | 9.74 | 9.87 | 9.48 | 9.62 | 9.55 | qfq | 11,041,741 | 106,685,644 | -1.23% |
| 2024-03-25 | 9.98 | 10.05 | 9.74 | 9.74 | 9.66 | qfq | 12,477,297 | 123,723,803 | -2.99% |
| 2024-03-22 | 10.18 | 10.32 | 10.03 | 10.04 | 9.96 | qfq | 13,877,750 | 140,588,222 | -1.76% |
| 2024-03-21 | 10.20 | 10.35 | 10.16 | 10.22 | 10.14 | qfq | 12,028,700 | 123,400,395 | 0.10% |
| 2024-03-20 | 10.20 | 10.26 | 10.15 | 10.21 | 10.13 | qfq | 9,717,837 | 99,156,131 | 0.29% |
| 2024-03-19 | 10.22 | 10.28 | 10.15 | 10.18 | 10.10 | qfq | 12,004,091 | 122,658,469 | -0.59% |
| 2024-03-18 | 10.13 | 10.24 | 10.07 | 10.24 | 10.16 | qfq | 12,230,845 | 124,410,424 | 1.49% |
| 2024-03-15 | 10.03 | 10.09 | 9.92 | 10.09 | 10.01 | qfq | 10,109,783 | 101,099,561 | 0.80% |
| 2024-03-14 | 10.08 | 10.15 | 9.89 | 10.01 | 9.93 | qfq | 11,799,046 | 118,288,652 | -1.28% |
| 2024-03-13 | 10.09 | 10.21 | 10.06 | 10.14 | 10.06 | qfq | 15,186,502 | 153,871,200 | 1.00% |
| 2024-03-12 | 10.05 | 10.19 | 9.97 | 10.04 | 9.96 | qfq | 14,322,807 | 144,113,408 | 0.30% |
| 2024-03-11 | 9.80 | 10.01 | 9.73 | 10.01 | 9.93 | qfq | 14,793,754 | 146,577,076 | 1.93% |
| 2024-03-08 | 9.67 | 9.85 | 9.62 | 9.82 | 9.74 | qfq | 10,615,299 | 103,590,926 | 1.55% |
| 2024-03-07 | 9.89 | 9.98 | 9.67 | 9.67 | 9.59 | qfq | 14,113,682 | 138,734,737 | -1.43% |
| 2024-03-06 | 9.72 | 9.95 | 9.58 | 9.81 | 9.73 | qfq | 13,962,255 | 136,242,284 | -0.10% |
| 2024-03-05 | 9.91 | 10.09 | 9.75 | 9.82 | 9.74 | qfq | 16,939,393 | 168,106,873 | -1.41% |
| 2024-03-04 | 9.90 | 10.12 | 9.76 | 9.96 | 9.88 | qfq | 17,146,200 | 170,157,710 | 0.20% |
| 2024-03-01 | 9.61 | 9.98 | 9.61 | 9.94 | 9.86 | qfq | 21,637,851 | 212,990,767 | 2.90% |
| 2024-02-29 | 9.12 | 9.66 | 9.08 | 9.66 | 9.58 | qfq | 18,506,489 | 175,825,355 | 5.00% |
| 2024-02-28 | 9.78 | 10.06 | 9.20 | 9.20 | 9.13 | qfq | 26,228,656 | 254,250,946 | -5.83% |
| 2024-02-27 | 9.33 | 9.77 | 9.26 | 9.77 | 9.69 | qfq | 17,086,841 | 163,368,892 | 4.05% |
| 2024-02-26 | 9.30 | 9.61 | 9.25 | 9.39 | 9.32 | qfq | 17,878,892 | 168,104,450 | 1.29% |
| 2024-02-23 | 9.04 | 9.29 | 8.98 | 9.27 | 9.20 | qfq | 18,056,824 | 164,989,933 | 3.34% |
| 2024-02-22 | 8.80 | 9.03 | 8.78 | 8.97 | 8.90 | qfq | 13,271,376 | 118,765,520 | 1.70% |
| 2024-02-21 | 8.76 | 9.10 | 8.69 | 8.82 | 8.75 | qfq | 16,457,703 | 146,786,960 | -0.11% |
| 2024-02-20 | 8.72 | 8.86 | 8.59 | 8.83 | 8.76 | qfq | 12,069,378 | 105,580,883 | -0.23% |
| 2024-02-19 | 8.95 | 8.98 | 8.62 | 8.85 | 8.78 | qfq | 18,346,759 | 161,339,716 | 0.91% |
| 2024-02-08 | 8.43 | 8.88 | 8.31 | 8.77 | 8.70 | qfq | 20,543,909 | 179,144,858 | 6.43% |
| 2024-02-07 | 7.75 | 8.36 | 7.75 | 8.24 | 8.18 | qfq | 21,190,633 | 173,382,069 | 6.87% |
| 2024-02-06 | 6.90 | 7.78 | 6.80 | 7.71 | 7.65 | qfq | 18,640,574 | 137,625,111 | 8.90% |
| 2024-02-05 | 7.83 | 7.83 | 7.08 | 7.08 | 7.02 | qfq | 19,469,776 | 141,952,106 | -10.04% |
| 2024-02-02 | 8.25 | 8.39 | 7.56 | 7.87 | 7.81 | qfq | 13,005,554 | 103,742,763 | -4.26% |
| 2024-02-01 | 8.26 | 8.51 | 8.11 | 8.22 | 8.16 | qfq | 11,401,739 | 94,570,317 | -0.96% |
| 2024-01-31 | 8.73 | 8.88 | 8.28 | 8.30 | 8.24 | qfq | 12,730,754 | 108,696,016 | -6.00% |
| 2024-01-30 | 9.11 | 9.27 | 8.82 | 8.83 | 8.76 | qfq | 10,323,837 | 93,195,536 | -4.23% |
| 2024-01-29 | 9.66 | 9.73 | 9.20 | 9.22 | 9.15 | qfq | 9,356,158 | 87,730,192 | -4.16% |
| 2024-01-26 | 9.74 | 9.83 | 9.61 | 9.62 | 9.55 | qfq | 10,330,470 | 100,156,666 | -2.04% |
| 2024-01-25 | 9.56 | 9.83 | 9.44 | 9.82 | 9.74 | qfq | 11,292,975 | 109,497,442 | 2.61% |
| 2024-01-24 | 9.53 | 9.60 | 9.14 | 9.57 | 9.50 | qfq | 10,691,003 | 100,440,927 | 0.53% |
| 2024-01-23 | 9.34 | 9.60 | 9.19 | 9.52 | 9.45 | qfq | 9,131,329 | 86,454,521 | 1.28% |
| 2024-01-22 | 10.00 | 10.04 | 9.26 | 9.40 | 9.33 | qfq | 12,207,932 | 118,112,997 | -6.28% |
| 2024-01-19 | 10.19 | 10.32 | 10.02 | 10.03 | 9.95 | qfq | 7,165,034 | 72,782,286 | -1.57% |
| 2024-01-18 | 10.07 | 10.22 | 9.86 | 10.19 | 10.11 | qfq | 13,051,177 | 131,051,695 | 0.39% |
| 2024-01-17 | 10.44 | 10.44 | 10.15 | 10.15 | 10.07 | qfq | 6,510,900 | 67,082,894 | -2.87% |
| 2024-01-16 | 10.36 | 10.54 | 10.27 | 10.45 | 10.37 | qfq | 8,235,362 | 85,676,961 | -0.19% |
| 2024-01-15 | 10.31 | 10.66 | 10.25 | 10.47 | 10.39 | qfq | 11,938,029 | 125,305,090 | 0.87% |
| 2024-01-12 | 10.41 | 10.65 | 10.36 | 10.38 | 10.30 | qfq | 9,140,558 | 95,750,323 | -0.76% |
| 2024-01-11 | 10.20 | 10.51 | 10.16 | 10.46 | 10.38 | qfq | 9,955,011 | 103,282,316 | 1.95% |
| 2024-01-10 | 10.23 | 10.36 | 9.98 | 10.26 | 10.18 | qfq | 10,741,768 | 109,497,421 | 0.20% |
| 2024-01-09 | 10.21 | 10.41 | 10.15 | 10.24 | 10.16 | qfq | 8,321,145 | 85,419,412 | 0.69% |
| 2024-01-08 | 10.47 | 10.54 | 10.17 | 10.17 | 10.09 | qfq | 11,834,616 | 121,520,071 | -3.69% |
| 2024-01-05 | 10.83 | 10.93 | 10.49 | 10.56 | 10.48 | qfq | 8,766,300 | 93,637,209 | -2.40% |
| 2024-01-04 | 11.00 | 11.00 | 10.78 | 10.82 | 10.74 | qfq | 7,411,700 | 80,432,281 | -1.64% |
| 2024-01-03 | 11.10 | 11.16 | 10.87 | 11.00 | 10.91 | qfq | 9,781,300 | 107,463,443 | -1.43% |
| 2024-01-02 | 11.26 | 11.33 | 11.16 | 11.16 | 11.07 | qfq | 9,377,160 | 105,227,029 | -1.06% |
| 2023-12-29 | 11.08 | 11.31 | 11.05 | 11.28 | 11.19 | qfq | 12,860,934 | 144,646,872 | 1.81% |
| 2023-12-28 | 10.61 | 11.16 | 10.55 | 11.08 | 10.99 | qfq | 16,759,552 | 183,699,221 | 4.63% |
| 2023-12-27 | 10.48 | 10.63 | 10.45 | 10.59 | 10.51 | qfq | 5,885,231 | 62,156,953 | 0.76% |
| 2023-12-26 | 10.71 | 10.71 | 10.48 | 10.51 | 10.43 | qfq | 5,095,400 | 53,698,634 | -1.78% |
| 2023-12-25 | 10.63 | 10.77 | 10.60 | 10.70 | 10.62 | qfq | 4,275,000 | 45,710,515 | 0.38% |
| 2023-12-22 | 10.79 | 10.83 | 10.62 | 10.66 | 10.58 | qfq | 6,759,345 | 72,418,464 | -0.93% |
| 2023-12-21 | 10.60 | 10.83 | 10.45 | 10.76 | 10.68 | qfq | 9,381,883 | 99,915,297 | 0.84% |
| 2023-12-20 | 10.90 | 10.98 | 10.66 | 10.67 | 10.59 | qfq | 10,195,200 | 109,878,503 | -2.73% |
| 2023-12-19 | 10.90 | 11.06 | 10.85 | 10.97 | 10.88 | qfq | 6,756,900 | 73,965,722 | 0.37% |
| 2023-12-18 | 11.17 | 11.18 | 10.89 | 10.93 | 10.84 | qfq | 10,072,954 | 110,859,746 | -2.15% |
| 2023-12-15 | 11.26 | 11.35 | 11.16 | 11.17 | 11.08 | qfq | 7,456,640 | 83,733,349 | -1.06% |
| 2023-12-14 | 11.42 | 11.58 | 11.28 | 11.29 | 11.20 | qfq | 10,512,000 | 119,795,093 | -1.22% |
| 2023-12-13 | 11.48 | 11.75 | 11.38 | 11.43 | 11.34 | qfq | 14,507,700 | 167,667,157 | -0.44% |
| 2023-12-12 | 11.40 | 11.58 | 11.40 | 11.48 | 11.39 | qfq | 7,237,623 | 83,139,423 | -0.09% |
| 2023-12-11 | 11.32 | 11.50 | 11.04 | 11.49 | 11.40 | qfq | 13,443,342 | 151,766,458 | 0.79% |
| 2023-12-08 | 11.24 | 11.47 | 11.22 | 11.40 | 11.31 | qfq | 14,072,254 | 159,782,517 | 1.33% |
| 2023-12-07 | 11.22 | 11.28 | 11.11 | 11.25 | 11.16 | qfq | 8,576,709 | 95,880,733 | 0.18% |
| 2023-12-06 | 11.25 | 11.34 | 11.20 | 11.23 | 11.14 | qfq | 8,067,599 | 90,894,137 | -0.27% |
| 2023-12-05 | 11.57 | 11.59 | 11.25 | 11.26 | 11.17 | qfq | 10,594,506 | 120,408,065 | -2.85% |
| 2023-12-04 | 11.72 | 11.75 | 11.57 | 11.59 | 11.50 | qfq | 9,713,502 | 113,147,073 | -1.11% |
| 2023-12-01 | 11.70 | 11.79 | 11.57 | 11.72 | 11.63 | qfq | 8,713,190 | 101,786,307 | 0.26% |
| 2023-11-30 | 11.97 | 11.98 | 11.55 | 11.69 | 11.60 | qfq | 12,078,275 | 141,307,709 | -2.09% |
| 2023-11-29 | 11.91 | 12.10 | 11.87 | 11.94 | 11.85 | qfq | 11,198,945 | 134,437,976 | 0.25% |
| 2023-11-28 | 11.86 | 12.03 | 11.81 | 11.91 | 11.82 | qfq | 7,676,276 | 91,411,889 | 0.42% |
| 2023-11-27 | 11.70 | 11.94 | 11.66 | 11.86 | 11.77 | qfq | 10,010,690 | 118,149,135 | 1.11% |
| 2023-11-24 | 12.02 | 12.07 | 11.72 | 11.73 | 11.64 | qfq | 12,951,343 | 153,091,884 | -2.82% |
| 2023-11-23 | 11.88 | 12.11 | 11.76 | 12.07 | 11.98 | qfq | 14,330,858 | 171,458,090 | 1.68% |
| 2023-11-22 | 12.05 | 12.10 | 11.83 | 11.87 | 11.78 | qfq | 16,324,735 | 194,994,646 | -1.74% |
| 2023-11-21 | 12.35 | 12.37 | 12.04 | 12.08 | 11.99 | qfq | 21,332,137 | 259,660,852 | -2.50% |
| 2023-11-20 | 12.14 | 12.41 | 12.10 | 12.39 | 12.29 | qfq | 21,932,787 | 269,874,458 | 2.06% |
| 2023-11-17 | 12.03 | 12.18 | 12.01 | 12.14 | 12.05 | qfq | 11,661,702 | 141,248,233 | 1.00% |
| 2023-11-16 | 12.25 | 12.26 | 12.02 | 12.02 | 11.93 | qfq | 14,659,196 | 177,550,304 | -2.04% |
| 2023-11-15 | 12.31 | 12.35 | 12.21 | 12.27 | 12.17 | qfq | 14,995,500 | 184,042,479 | 0.25% |
| 2023-11-14 | 12.18 | 12.32 | 12.13 | 12.24 | 12.14 | qfq | 16,030,252 | 196,181,564 | 0.25% |
| 2023-11-13 | 12.24 | 12.32 | 12.17 | 12.21 | 12.12 | qfq | 13,160,521 | 161,067,261 | 0.41% |
| 2023-11-10 | 12.10 | 12.34 | 12.05 | 12.16 | 12.07 | qfq | 12,396,118 | 151,331,759 | -0.16% |
| 2023-11-09 | 12.21 | 12.35 | 12.12 | 12.18 | 12.09 | qfq | 12,982,954 | 158,675,359 | -0.25% |
| 2023-11-08 | 12.32 | 12.37 | 12.14 | 12.21 | 12.12 | qfq | 16,155,757 | 197,682,050 | -0.81% |
| 2023-11-07 | 12.20 | 12.37 | 12.15 | 12.31 | 12.21 | qfq | 19,080,762 | 234,586,918 | 0.41% |
| 2023-11-06 | 12.06 | 12.28 | 12.04 | 12.26 | 12.16 | qfq | 23,784,022 | 289,537,026 | 1.91% |
| 2023-11-03 | 11.70 | 12.08 | 11.67 | 12.03 | 11.94 | qfq | 23,998,568 | 286,864,635 | 3.89% |
| 2023-11-02 | 11.86 | 11.87 | 11.58 | 11.58 | 11.49 | qfq | 8,699,356 | 101,883,606 | -1.95% |
| 2023-11-01 | 11.79 | 11.90 | 11.71 | 11.81 | 11.72 | qfq | 8,416,339 | 99,426,584 | 0.17% |
| 2023-10-31 | 11.75 | 11.91 | 11.71 | 11.79 | 11.70 | qfq | 10,240,046 | 120,724,343 | -0.17% |
| 2023-10-30 | 11.59 | 11.88 | 11.53 | 11.81 | 11.72 | qfq | 13,972,570 | 164,144,679 | 1.90% |
| 2023-10-27 | 11.33 | 11.64 | 11.23 | 11.59 | 11.50 | qfq | 11,769,123 | 134,936,646 | 1.76% |
| 2023-10-26 | 11.43 | 11.45 | 11.20 | 11.39 | 11.30 | qfq | 9,117,064 | 103,186,298 | -0.70% |
| 2023-10-25 | 11.36 | 11.54 | 11.31 | 11.47 | 11.38 | qfq | 9,729,303 | 111,597,145 | 0.97% |
| 2023-10-24 | 11.12 | 11.45 | 10.86 | 11.36 | 11.27 | qfq | 13,560,400 | 152,534,804 | 2.62% |
| 2023-10-23 | 11.45 | 11.47 | 10.98 | 11.07 | 10.98 | qfq | 12,178,001 | 136,091,092 | -3.40% |
| 2023-10-20 | 11.60 | 11.81 | 11.43 | 11.46 | 11.37 | qfq | 12,566,100 | 145,641,894 | -2.55% |
| 2023-10-19 | 11.49 | 12.09 | 11.44 | 11.76 | 11.67 | qfq | 19,694,258 | 233,805,642 | 1.73% |
| 2023-10-18 | 11.81 | 11.90 | 11.55 | 11.56 | 11.47 | qfq | 10,027,197 | 116,827,971 | -2.45% |
| 2023-10-17 | 11.81 | 11.92 | 11.70 | 11.85 | 11.76 | qfq | 8,041,190 | 94,940,438 | 0.25% |
| 2023-10-16 | 12.14 | 12.15 | 11.74 | 11.82 | 11.73 | qfq | 13,704,673 | 162,880,400 | -2.72% |
| 2023-10-13 | 12.03 | 12.24 | 11.98 | 12.15 | 12.06 | qfq | 15,414,128 | 187,260,079 | 0.66% |
| 2023-10-12 | 12.14 | 12.14 | 11.92 | 12.07 | 11.98 | qfq | 16,379,413 | 197,150,235 | 0.25% |
| 2023-10-11 | 11.90 | 12.09 | 11.81 | 12.04 | 11.95 | qfq | 16,970,951 | 203,360,497 | 1.26% |
| 2023-10-10 | 11.80 | 11.93 | 11.80 | 11.89 | 11.80 | qfq | 11,175,880 | 132,614,832 | 0.76% |
| 2023-10-09 | 11.75 | 11.84 | 11.66 | 11.80 | 11.71 | qfq | 9,615,295 | 112,954,034 | 0.51% |
| 2023-09-28 | 11.55 | 11.79 | 11.55 | 11.74 | 11.65 | qfq | 11,488,910 | 134,287,413 | 1.91% |
| 2023-09-27 | 11.48 | 11.70 | 11.37 | 11.52 | 11.43 | qfq | 8,521,266 | 98,686,067 | 0.52% |
| 2023-09-26 | 11.60 | 11.60 | 11.45 | 11.46 | 11.37 | qfq | 6,907,801 | 79,432,243 | -1.21% |
| 2023-09-25 | 11.95 | 11.95 | 11.56 | 11.60 | 11.51 | qfq | 9,313,439 | 108,411,418 | -1.02% |
| 2023-09-22 | 11.46 | 11.74 | 11.43 | 11.72 | 11.63 | qfq | 9,384,521 | 109,113,228 | 1.91% |
| 2023-09-21 | 11.46 | 11.60 | 11.43 | 11.50 | 11.41 | qfq | 5,745,078 | 66,153,508 | -0.26% |
| 2023-09-20 | 11.61 | 11.72 | 11.52 | 11.53 | 11.44 | qfq | 6,870,800 | 79,713,239 | -1.11% |
| 2023-09-19 | 11.90 | 11.90 | 11.60 | 11.66 | 11.57 | qfq | 9,153,800 | 107,115,461 | -2.10% |
| 2023-09-18 | 11.87 | 12.00 | 11.79 | 11.91 | 11.82 | qfq | 9,133,873 | 108,736,001 | -0.25% |
| 2023-09-15 | 11.82 | 12.14 | 11.72 | 11.94 | 11.85 | qfq | 15,561,047 | 185,644,994 | 1.53% |
| 2023-09-14 | 11.92 | 11.95 | 11.68 | 11.76 | 11.67 | qfq | 10,545,773 | 124,217,516 | -1.59% |
| 2023-09-13 | 12.11 | 12.19 | 11.82 | 11.95 | 11.86 | qfq | 14,576,004 | 174,610,956 | -1.81% |
| 2023-09-12 | 12.29 | 12.38 | 12.16 | 12.17 | 12.08 | qfq | 11,437,266 | 139,819,591 | -0.90% |
| 2023-09-11 | 12.37 | 12.41 | 12.21 | 12.28 | 12.18 | qfq | 13,613,425 | 167,435,712 | 0.00% |
| 2023-09-08 | 12.16 | 12.49 | 12.12 | 12.28 | 12.18 | qfq | 18,179,343 | 223,986,307 | 0.99% |
| 2023-09-07 | 12.60 | 12.60 | 12.16 | 12.16 | 12.07 | qfq | 25,544,883 | 314,774,487 | -4.03% |
| 2023-09-06 | 12.34 | 12.74 | 12.31 | 12.67 | 12.57 | qfq | 37,169,457 | 467,628,524 | 1.36% |
| 2023-09-05 | 12.28 | 12.66 | 12.21 | 12.50 | 12.40 | qfq | 33,739,987 | 419,801,082 | 2.04% |
| 2023-09-04 | 12.16 | 12.27 | 12.05 | 12.25 | 12.15 | qfq | 18,274,298 | 222,143,257 | 1.24% |
| 2023-09-01 | 12.18 | 12.29 | 12.02 | 12.10 | 12.01 | qfq | 17,585,834 | 213,053,533 | -1.87% |
| 2023-08-31 | 11.83 | 12.50 | 11.71 | 12.33 | 12.23 | qfq | 29,479,093 | 357,050,553 | 3.18% |
| 2023-08-30 | 11.78 | 12.19 | 11.74 | 11.95 | 11.86 | qfq | 28,089,842 | 336,950,837 | 1.88% |
| 2023-08-29 | 11.25 | 11.79 | 11.25 | 11.73 | 11.64 | qfq | 22,522,409 | 260,568,576 | 4.73% |
| 2023-08-28 | 11.74 | 11.85 | 11.15 | 11.20 | 11.11 | qfq | 17,577,447 | 201,879,259 | -0.09% |
| 2023-08-25 | 11.47 | 11.55 | 11.11 | 11.21 | 11.12 | qfq | 14,871,526 | 168,422,674 | -3.28% |
| 2023-08-24 | 11.57 | 11.75 | 11.39 | 11.59 | 11.50 | qfq | 10,326,600 | 119,740,420 | 0.78% |
| 2023-08-23 | 11.80 | 11.84 | 11.50 | 11.50 | 11.41 | qfq | 9,447,592 | 110,053,204 | -3.28% |
| 2023-08-22 | 11.81 | 11.94 | 11.55 | 11.89 | 11.80 | qfq | 11,096,610 | 130,368,459 | 1.11% |
| 2023-08-21 | 11.85 | 11.97 | 11.76 | 11.76 | 11.67 | qfq | 7,415,169 | 87,981,994 | -0.93% |
| 2023-08-18 | 12.01 | 12.18 | 11.85 | 11.87 | 11.78 | qfq | 9,120,790 | 109,731,028 | -1.58% |
| 2023-08-17 | 11.98 | 12.14 | 11.71 | 12.06 | 11.97 | qfq | 11,066,504 | 132,658,814 | 1.60% |
| 2023-08-16 | 12.03 | 12.10 | 11.83 | 11.87 | 11.78 | qfq | 9,386,672 | 111,970,636 | -1.58% |
| 2023-08-15 | 12.33 | 12.34 | 11.90 | 12.06 | 11.97 | qfq | 11,443,292 | 138,160,115 | -1.71% |
| 2023-08-14 | 12.08 | 12.29 | 12.02 | 12.27 | 12.17 | qfq | 8,901,449 | 108,244,380 | 0.49% |
| 2023-08-11 | 12.47 | 12.49 | 12.20 | 12.21 | 12.12 | qfq | 12,131,889 | 149,309,833 | -2.09% |
| 2023-08-10 | 12.41 | 12.56 | 12.37 | 12.47 | 12.37 | qfq | 8,993,101 | 112,064,048 | 0.16% |
| 2023-08-09 | 12.63 | 12.63 | 12.42 | 12.45 | 12.35 | qfq | 13,329,344 | 166,450,558 | -1.58% |
| 2023-08-08 | 12.87 | 12.95 | 12.60 | 12.65 | 12.55 | qfq | 20,895,987 | 267,032,420 | -1.94% |
| 2023-08-07 | 12.74 | 12.90 | 12.68 | 12.90 | 12.80 | qfq | 22,323,833 | 286,330,323 | 1.18% |
| 2023-08-04 | 12.62 | 12.75 | 12.61 | 12.75 | 12.65 | qfq | 18,570,536 | 235,715,460 | 0.95% |
| 2023-08-03 | 12.60 | 12.78 | 12.56 | 12.63 | 12.53 | qfq | 14,180,224 | 179,209,979 | -0.39% |
| 2023-08-02 | 12.61 | 12.69 | 12.57 | 12.68 | 12.58 | qfq | 13,149,038 | 166,342,242 | 0.56% |
| 2023-08-01 | 12.66 | 12.75 | 12.55 | 12.61 | 12.51 | qfq | 19,427,427 | 245,777,676 | -0.63% |
| 2023-07-31 | 12.54 | 12.75 | 12.46 | 12.69 | 12.59 | qfq | 25,109,216 | 317,043,801 | 1.44% |
| 2023-07-28 | 12.48 | 12.56 | 12.35 | 12.51 | 12.41 | qfq | 14,521,141 | 180,984,437 | 0.32% |
| 2023-07-27 | 12.70 | 12.72 | 12.44 | 12.47 | 12.37 | qfq | 14,177,226 | 178,195,508 | -1.34% |
| 2023-07-26 | 12.87 | 12.90 | 12.57 | 12.64 | 12.54 | qfq | 17,927,905 | 227,382,455 | -1.71% |
| 2023-07-25 | 12.76 | 12.93 | 12.74 | 12.86 | 12.76 | qfq | 19,862,356 | 254,745,895 | 1.42% |
| 2023-07-24 | 12.71 | 12.85 | 12.62 | 12.68 | 12.58 | qfq | 11,550,145 | 147,044,303 | -0.63% |
| 2023-07-21 | 12.89 | 13.04 | 12.71 | 12.76 | 12.66 | qfq | 17,099,900 | 219,877,256 | -0.78% |
| 2023-07-20 | 13.21 | 13.29 | 12.84 | 12.86 | 12.76 | qfq | 23,402,370 | 304,278,730 | -2.65% |
| 2023-07-19 | 13.28 | 13.53 | 13.10 | 13.21 | 13.11 | qfq | 21,725,307 | 287,302,509 | -1.12% |
| 2023-07-18 | 13.27 | 13.83 | 13.26 | 13.36 | 13.26 | qfq | 35,850,242 | 485,953,202 | 0.23% |