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
东华科技002140.SZ
最近收盘价8.742026-07-17
最近交易日2026-07-17
成交量（股）7,257,500
成交额（元）64,635,780
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-17 | 2026-06-25 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-01-05 | 2026-01-09 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-10 | 2025-06-17 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-19 | 2024-06-26 | cash_dividend | 0.11 | — | — | — | 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 | 8.89 | 9.10 | 8.69 | 8.74 | 8.74 | qfq | 7,257,500 | 64,635,780 | -1.80% |
| 2026-07-16 | 8.81 | 9.01 | 8.77 | 8.90 | 8.90 | qfq | 4,588,801 | 40,897,884 | 0.00% |
| 2026-07-15 | 8.68 | 8.90 | 8.66 | 8.90 | 8.90 | qfq | 4,926,700 | 43,469,130 | 1.95% |
| 2026-07-14 | 8.58 | 8.73 | 8.50 | 8.73 | 8.73 | qfq | 4,926,043 | 42,599,456 | 1.99% |
| 2026-07-13 | 8.81 | 8.87 | 8.54 | 8.56 | 8.56 | qfq | 5,104,921 | 44,169,648 | -3.06% |
| 2026-07-10 | 8.75 | 8.97 | 8.63 | 8.83 | 8.83 | qfq | 5,735,493 | 50,736,617 | 0.57% |
| 2026-07-09 | 8.84 | 8.91 | 8.62 | 8.78 | 8.78 | qfq | 5,656,222 | 49,441,678 | -1.46% |
| 2026-07-08 | 8.93 | 8.99 | 8.82 | 8.91 | 8.91 | qfq | 4,576,115 | 40,743,486 | -0.22% |
| 2026-07-07 | 9.27 | 9.28 | 8.86 | 8.93 | 8.93 | qfq | 6,586,564 | 59,183,433 | -3.67% |
| 2026-07-06 | 9.29 | 9.44 | 9.26 | 9.27 | 9.27 | qfq | 5,760,976 | 53,714,292 | -0.22% |
| 2026-07-03 | 9.08 | 9.34 | 9.08 | 9.29 | 9.29 | qfq | 7,834,834 | 72,575,146 | 1.75% |
| 2026-07-02 | 9.13 | 9.25 | 9.05 | 9.13 | 9.13 | qfq | 8,002,080 | 73,216,089 | -0.11% |
| 2026-07-01 | 9.17 | 9.20 | 9.01 | 9.14 | 9.14 | qfq | 11,995,290 | 109,157,700 | -0.33% |
| 2026-06-30 | 9.20 | 9.29 | 9.06 | 9.17 | 9.17 | qfq | 4,517,610 | 41,311,490 | -0.86% |
| 2026-06-29 | 9.26 | 9.30 | 9.00 | 9.25 | 9.25 | qfq | 6,313,760 | 57,920,761 | -0.22% |
| 2026-06-26 | 9.50 | 9.52 | 9.25 | 9.27 | 9.27 | qfq | 5,014,856 | 46,979,489 | -2.01% |
| 2026-06-25 | 9.68 | 9.77 | 9.45 | 9.46 | 9.46 | qfq | 5,971,311 | 56,960,786 | -3.57% |
| 2026-06-24 | 9.92 | 9.94 | 9.68 | 9.81 | 9.66 | qfq | 5,412,093 | 52,972,436 | -1.41% |
| 2026-06-23 | 10.11 | 10.29 | 9.93 | 9.95 | 9.80 | qfq | 8,000,400 | 80,959,531 | -1.49% |
| 2026-06-22 | 9.81 | 10.10 | 9.73 | 10.10 | 9.95 | qfq | 7,627,416 | 75,595,521 | 2.54% |
| 2026-06-18 | 9.99 | 9.99 | 9.80 | 9.85 | 9.70 | qfq | 5,139,343 | 50,724,577 | -1.89% |
| 2026-06-17 | 10.20 | 10.24 | 9.81 | 10.04 | 9.89 | qfq | 7,477,900 | 74,737,722 | -0.99% |
| 2026-06-16 | 10.20 | 10.38 | 10.00 | 10.14 | 9.98 | qfq | 5,760,900 | 58,719,656 | 0.20% |
| 2026-06-15 | 10.09 | 10.25 | 10.01 | 10.12 | 9.97 | qfq | 4,775,936 | 48,279,718 | 1.40% |
| 2026-06-12 | 9.80 | 10.05 | 9.77 | 9.98 | 9.83 | qfq | 6,225,081 | 61,760,860 | 2.46% |
| 2026-06-11 | 9.79 | 9.81 | 9.66 | 9.74 | 9.59 | qfq | 4,145,142 | 40,295,030 | -1.32% |
| 2026-06-10 | 9.94 | 9.94 | 9.68 | 9.87 | 9.72 | qfq | 5,113,392 | 50,082,765 | 0.20% |
| 2026-06-09 | 9.82 | 9.88 | 9.72 | 9.85 | 9.70 | qfq | 4,337,420 | 42,513,644 | 1.03% |
| 2026-06-08 | 9.92 | 10.07 | 9.65 | 9.75 | 9.60 | qfq | 5,860,142 | 57,611,570 | -3.18% |
| 2026-06-05 | 10.09 | 10.20 | 9.92 | 10.07 | 9.92 | qfq | 5,468,079 | 55,080,092 | 0.20% |
| 2026-06-04 | 10.24 | 10.24 | 9.95 | 10.05 | 9.90 | qfq | 6,212,100 | 62,350,460 | -1.95% |
| 2026-06-03 | 10.33 | 10.36 | 10.15 | 10.25 | 10.09 | qfq | 5,309,035 | 54,321,538 | -0.77% |
| 2026-06-02 | 10.57 | 10.59 | 10.24 | 10.33 | 10.17 | qfq | 6,436,740 | 66,561,207 | -2.18% |
| 2026-06-01 | 10.16 | 10.65 | 10.15 | 10.56 | 10.40 | qfq | 10,813,800 | 113,683,634 | 3.94% |
| 2026-05-29 | 10.25 | 10.28 | 10.13 | 10.16 | 10.00 | qfq | 5,314,311 | 54,160,080 | -0.88% |
| 2026-05-28 | 10.20 | 10.30 | 10.13 | 10.25 | 10.09 | qfq | 5,541,808 | 56,701,149 | 0.49% |
| 2026-05-27 | 10.49 | 10.49 | 10.10 | 10.20 | 10.04 | qfq | 6,833,532 | 69,936,983 | -2.58% |
| 2026-05-26 | 10.55 | 10.56 | 10.28 | 10.47 | 10.31 | qfq | 5,567,968 | 57,703,354 | -0.10% |
| 2026-05-25 | 10.45 | 10.54 | 10.30 | 10.48 | 10.32 | qfq | 6,334,989 | 65,935,683 | 0.77% |
| 2026-05-22 | 10.30 | 10.47 | 10.23 | 10.40 | 10.24 | qfq | 4,971,505 | 51,510,038 | 0.97% |
| 2026-05-21 | 10.65 | 10.69 | 10.30 | 10.30 | 10.14 | qfq | 6,717,460 | 70,796,241 | -3.20% |
| 2026-05-20 | 10.85 | 10.87 | 10.53 | 10.64 | 10.48 | qfq | 6,161,564 | 65,492,828 | -1.94% |
| 2026-05-19 | 10.70 | 10.87 | 10.69 | 10.85 | 10.68 | qfq | 6,159,045 | 66,349,138 | 1.12% |
| 2026-05-18 | 10.72 | 10.85 | 10.62 | 10.73 | 10.57 | qfq | 6,738,234 | 72,212,447 | -0.92% |
| 2026-05-15 | 10.90 | 10.98 | 10.76 | 10.83 | 10.66 | qfq | 7,920,696 | 85,932,914 | -1.37% |
| 2026-05-14 | 11.31 | 11.35 | 10.95 | 10.98 | 10.81 | qfq | 11,558,580 | 128,484,599 | -3.00% |
| 2026-05-13 | 11.24 | 11.42 | 11.24 | 11.32 | 11.15 | qfq | 8,721,592 | 98,832,662 | 0.18% |
| 2026-05-12 | 11.56 | 11.62 | 11.26 | 11.30 | 11.13 | qfq | 12,891,516 | 146,702,213 | -2.25% |
| 2026-05-11 | 11.70 | 11.79 | 11.51 | 11.56 | 11.38 | qfq | 18,510,034 | 214,813,531 | -1.20% |
| 2026-05-08 | 12.66 | 12.68 | 11.57 | 11.70 | 11.52 | qfq | 39,247,246 | 465,528,483 | -8.81% |
| 2026-05-07 | 12.82 | 12.86 | 12.57 | 12.83 | 12.63 | qfq | 9,835,100 | 125,147,450 | 1.10% |
| 2026-05-06 | 12.52 | 12.72 | 12.46 | 12.69 | 12.50 | qfq | 11,567,633 | 146,176,321 | 1.44% |
| 2026-04-30 | 12.54 | 12.66 | 12.32 | 12.51 | 12.32 | qfq | 8,615,260 | 107,451,334 | -0.71% |
| 2026-04-29 | 12.17 | 12.66 | 12.12 | 12.60 | 12.41 | qfq | 12,156,532 | 151,673,298 | 4.83% |
| 2026-04-28 | 12.19 | 12.20 | 11.94 | 12.02 | 11.84 | qfq | 6,704,033 | 80,565,139 | -1.39% |
| 2026-04-27 | 12.37 | 12.37 | 12.10 | 12.19 | 12.00 | qfq | 7,553,702 | 92,043,006 | -1.53% |
| 2026-04-24 | 12.46 | 12.54 | 12.19 | 12.38 | 12.19 | qfq | 7,765,518 | 95,989,659 | -0.56% |
| 2026-04-23 | 12.70 | 12.70 | 12.36 | 12.45 | 12.26 | qfq | 8,071,032 | 100,636,524 | -1.43% |
| 2026-04-22 | 12.60 | 12.67 | 12.52 | 12.63 | 12.44 | qfq | 6,920,332 | 87,279,545 | -0.39% |
| 2026-04-21 | 12.50 | 12.68 | 12.30 | 12.68 | 12.49 | qfq | 7,711,073 | 96,487,877 | 1.52% |
| 2026-04-20 | 12.38 | 12.52 | 12.25 | 12.49 | 12.30 | qfq | 6,625,922 | 82,302,945 | 0.64% |
| 2026-04-17 | 12.47 | 12.60 | 12.37 | 12.41 | 12.22 | qfq | 6,409,819 | 79,783,629 | -1.04% |
| 2026-04-16 | 12.40 | 12.58 | 12.36 | 12.54 | 12.35 | qfq | 7,820,591 | 97,663,991 | 1.05% |
| 2026-04-15 | 12.47 | 12.49 | 12.32 | 12.41 | 12.22 | qfq | 7,847,805 | 97,385,549 | -0.48% |
| 2026-04-14 | 12.53 | 12.54 | 12.33 | 12.47 | 12.28 | qfq | 6,959,056 | 86,299,454 | 0.16% |
| 2026-04-13 | 12.53 | 12.54 | 12.34 | 12.45 | 12.26 | qfq | 7,293,360 | 90,633,769 | -0.88% |
| 2026-04-10 | 12.58 | 12.73 | 12.50 | 12.56 | 12.37 | qfq | 7,550,334 | 95,102,551 | 0.56% |
| 2026-04-09 | 12.54 | 12.64 | 12.42 | 12.49 | 12.30 | qfq | 6,573,970 | 82,197,758 | -1.34% |
| 2026-04-08 | 12.49 | 12.66 | 12.24 | 12.66 | 12.47 | qfq | 12,994,065 | 162,528,327 | 1.12% |
| 2026-04-07 | 12.03 | 12.54 | 11.94 | 12.52 | 12.33 | qfq | 11,908,415 | 147,198,826 | 4.42% |
| 2026-04-03 | 12.75 | 12.86 | 11.98 | 11.99 | 11.81 | qfq | 12,582,739 | 153,818,087 | -5.96% |
| 2026-04-02 | 12.77 | 13.03 | 12.61 | 12.75 | 12.56 | qfq | 9,236,747 | 118,264,729 | -0.31% |
| 2026-04-01 | 12.85 | 13.05 | 12.76 | 12.79 | 12.59 | qfq | 13,490,749 | 173,546,139 | 1.51% |
| 2026-03-31 | 13.11 | 13.13 | 12.52 | 12.60 | 12.41 | qfq | 17,522,054 | 223,802,109 | -3.89% |
| 2026-03-30 | 13.21 | 13.47 | 12.96 | 13.11 | 12.91 | qfq | 15,177,900 | 199,295,067 | -1.43% |
| 2026-03-27 | 12.94 | 13.43 | 12.94 | 13.30 | 13.10 | qfq | 11,836,350 | 156,507,525 | 1.45% |
| 2026-03-26 | 13.18 | 13.42 | 13.03 | 13.11 | 12.91 | qfq | 10,671,352 | 140,777,461 | -1.35% |
| 2026-03-25 | 13.17 | 13.35 | 12.85 | 13.29 | 13.09 | qfq | 16,673,422 | 219,367,157 | 0.91% |
| 2026-03-24 | 12.95 | 13.20 | 12.80 | 13.17 | 12.97 | qfq | 16,490,491 | 214,857,716 | 3.13% |
| 2026-03-23 | 12.74 | 13.50 | 12.44 | 12.77 | 12.57 | qfq | 19,950,161 | 259,337,195 | -0.85% |
| 2026-03-20 | 13.44 | 13.52 | 12.85 | 12.88 | 12.68 | qfq | 17,327,242 | 226,973,325 | -4.17% |
| 2026-03-19 | 14.18 | 14.49 | 13.35 | 13.44 | 13.23 | qfq | 21,226,680 | 291,610,378 | -1.68% |
| 2026-03-18 | 13.97 | 14.05 | 13.58 | 13.67 | 13.46 | qfq | 21,744,252 | 299,160,782 | -2.15% |
| 2026-03-17 | 14.65 | 15.30 | 13.95 | 13.97 | 13.76 | qfq | 32,027,383 | 463,688,901 | -4.64% |
| 2026-03-16 | 14.47 | 15.52 | 14.47 | 14.65 | 14.43 | qfq | 35,845,243 | 534,576,565 | 3.17% |
| 2026-03-13 | 14.49 | 14.66 | 14.15 | 14.20 | 13.98 | qfq | 21,864,447 | 315,016,901 | -1.05% |
| 2026-03-12 | 14.62 | 14.91 | 14.28 | 14.35 | 14.13 | qfq | 26,689,132 | 387,986,651 | -1.03% |
| 2026-03-11 | 14.14 | 14.62 | 13.80 | 14.50 | 14.28 | qfq | 32,159,624 | 457,842,269 | 2.91% |
| 2026-03-10 | 13.50 | 14.36 | 13.50 | 14.09 | 13.87 | qfq | 30,740,511 | 430,843,603 | 1.00% |
| 2026-03-09 | 13.98 | 14.59 | 13.88 | 13.95 | 13.74 | qfq | 45,132,997 | 641,476,065 | 5.12% |
| 2026-03-06 | 12.90 | 13.35 | 12.88 | 13.27 | 13.07 | qfq | 21,926,512 | 289,473,919 | 2.23% |
| 2026-03-05 | 12.89 | 13.10 | 12.74 | 12.98 | 12.78 | qfq | 19,992,565 | 258,943,510 | 0.93% |
| 2026-03-04 | 12.80 | 13.12 | 12.59 | 12.86 | 12.66 | qfq | 19,772,076 | 254,221,471 | 0.78% |
| 2026-03-03 | 12.93 | 13.23 | 12.70 | 12.76 | 12.56 | qfq | 25,591,078 | 330,588,713 | -0.93% |
| 2026-03-02 | 12.79 | 13.05 | 12.57 | 12.88 | 12.68 | qfq | 23,232,789 | 298,185,174 | 0.86% |
| 2026-02-27 | 12.40 | 13.05 | 12.38 | 12.77 | 12.57 | qfq | 19,553,737 | 249,354,078 | 3.23% |
| 2026-02-26 | 12.24 | 12.58 | 12.20 | 12.37 | 12.18 | qfq | 9,953,840 | 123,223,120 | 1.39% |
| 2026-02-25 | 12.14 | 12.39 | 12.12 | 12.20 | 12.01 | qfq | 15,504,940 | 190,046,881 | 0.66% |
| 2026-02-24 | 11.85 | 12.13 | 11.77 | 12.12 | 11.93 | qfq | 11,435,945 | 137,673,849 | 3.95% |
| 2026-02-13 | 11.90 | 11.96 | 11.65 | 11.66 | 11.48 | qfq | 7,933,488 | 93,417,628 | -2.51% |
| 2026-02-12 | 11.85 | 12.11 | 11.78 | 11.96 | 11.78 | qfq | 7,003,311 | 83,755,538 | 0.93% |
| 2026-02-11 | 11.82 | 11.94 | 11.75 | 11.85 | 11.67 | qfq | 5,923,601 | 70,268,280 | 0.00% |
| 2026-02-10 | 12.05 | 12.05 | 11.84 | 11.85 | 11.67 | qfq | 8,362,837 | 99,434,726 | -1.66% |
| 2026-02-09 | 11.90 | 12.16 | 11.84 | 12.05 | 11.87 | qfq | 9,923,375 | 119,600,715 | 1.95% |
| 2026-02-06 | 11.84 | 12.16 | 11.81 | 11.82 | 11.64 | qfq | 13,542,636 | 161,865,903 | -2.56% |
| 2026-02-05 | 12.73 | 12.87 | 12.11 | 12.13 | 11.94 | qfq | 25,237,869 | 312,474,893 | -3.50% |
| 2026-02-04 | 12.15 | 12.68 | 12.05 | 12.57 | 12.38 | qfq | 15,444,853 | 193,453,635 | 3.46% |
| 2026-02-03 | 11.99 | 12.18 | 11.84 | 12.15 | 11.96 | qfq | 10,544,178 | 126,774,115 | 2.97% |
| 2026-02-02 | 12.27 | 12.50 | 11.79 | 11.80 | 11.62 | qfq | 12,779,520 | 153,732,594 | -5.60% |
| 2026-01-30 | 12.20 | 12.62 | 12.06 | 12.50 | 12.31 | qfq | 15,184,381 | 187,464,688 | 1.63% |
| 2026-01-29 | 12.62 | 12.87 | 12.26 | 12.30 | 12.11 | qfq | 17,138,382 | 214,390,816 | -3.61% |
| 2026-01-28 | 12.22 | 13.08 | 11.96 | 12.76 | 12.56 | qfq | 27,909,251 | 352,474,587 | 4.42% |
| 2026-01-27 | 12.40 | 12.48 | 12.00 | 12.22 | 12.03 | qfq | 12,929,020 | 157,336,984 | -1.85% |
| 2026-01-26 | 12.43 | 12.59 | 12.28 | 12.45 | 12.26 | qfq | 13,920,817 | 172,904,973 | 0.00% |
| 2026-01-23 | 12.33 | 12.47 | 12.20 | 12.45 | 12.26 | qfq | 10,389,132 | 127,946,649 | 1.47% |
| 2026-01-22 | 12.13 | 12.28 | 12.04 | 12.27 | 12.08 | qfq | 10,370,472 | 126,521,165 | 1.49% |
| 2026-01-21 | 12.10 | 12.18 | 11.96 | 12.09 | 11.91 | qfq | 8,912,282 | 107,461,911 | -0.66% |
| 2026-01-20 | 12.03 | 12.20 | 11.94 | 12.17 | 11.98 | qfq | 11,891,013 | 143,709,506 | 1.67% |
| 2026-01-19 | 11.74 | 11.98 | 11.71 | 11.97 | 11.79 | qfq | 10,258,099 | 122,123,547 | 1.61% |
| 2026-01-16 | 11.91 | 11.96 | 11.76 | 11.78 | 11.60 | qfq | 8,949,415 | 105,982,462 | 0.17% |
| 2026-01-15 | 11.66 | 11.90 | 11.62 | 11.76 | 11.58 | qfq | 10,280,989 | 120,717,138 | 0.86% |
| 2026-01-14 | 11.71 | 11.83 | 11.52 | 11.66 | 11.48 | qfq | 12,798,339 | 149,973,656 | 0.17% |
| 2026-01-13 | 11.78 | 11.80 | 11.61 | 11.64 | 11.46 | qfq | 9,093,964 | 106,302,615 | -1.10% |
| 2026-01-12 | 11.85 | 11.93 | 11.61 | 11.77 | 11.59 | qfq | 10,954,122 | 128,388,716 | 0.86% |
| 2026-01-09 | 11.62 | 11.69 | 11.52 | 11.67 | 11.49 | qfq | 10,041,894 | 116,668,597 | 0.17% |
| 2026-01-08 | 11.68 | 11.75 | 11.60 | 11.65 | 11.42 | qfq | 8,591,164 | 100,421,077 | 0.09% |
| 2026-01-07 | 11.62 | 11.83 | 11.57 | 11.64 | 11.41 | qfq | 8,711,476 | 101,761,059 | -0.26% |
| 2026-01-06 | 11.40 | 11.84 | 11.40 | 11.67 | 11.44 | qfq | 15,658,118 | 182,733,767 | 2.73% |
| 2026-01-05 | 11.30 | 11.39 | 11.28 | 11.36 | 11.14 | qfq | 6,355,119 | 72,033,862 | 0.89% |
| 2025-12-31 | 11.17 | 11.29 | 11.10 | 11.26 | 11.04 | qfq | 5,067,619 | 56,787,988 | 0.90% |
| 2025-12-30 | 11.36 | 11.36 | 11.16 | 11.16 | 10.94 | qfq | 8,493,121 | 95,339,288 | -1.93% |
| 2025-12-29 | 11.49 | 11.53 | 11.34 | 11.38 | 11.16 | qfq | 5,842,340 | 66,640,473 | -1.81% |
| 2025-12-26 | 11.70 | 11.70 | 11.47 | 11.59 | 11.36 | qfq | 7,476,386 | 86,407,322 | -0.26% |
| 2025-12-25 | 11.62 | 11.63 | 11.47 | 11.62 | 11.39 | qfq | 7,927,092 | 91,591,829 | 0.09% |
| 2025-12-24 | 11.53 | 11.75 | 11.40 | 11.61 | 11.38 | qfq | 11,182,220 | 130,004,462 | 1.22% |
| 2025-12-23 | 11.31 | 11.70 | 11.25 | 11.47 | 11.25 | qfq | 10,843,280 | 124,348,897 | 0.88% |
| 2025-12-22 | 11.41 | 11.52 | 11.36 | 11.37 | 11.15 | qfq | 7,810,700 | 89,258,575 | 0.62% |
| 2025-12-19 | 11.11 | 11.36 | 11.11 | 11.30 | 11.08 | qfq | 5,962,520 | 67,203,278 | 1.80% |
| 2025-12-18 | 11.21 | 11.30 | 11.10 | 11.10 | 10.88 | qfq | 5,778,538 | 64,716,208 | -1.25% |
| 2025-12-17 | 11.17 | 11.25 | 10.92 | 11.24 | 11.02 | qfq | 7,280,930 | 80,791,380 | 0.63% |
| 2025-12-16 | 11.24 | 11.25 | 11.08 | 11.17 | 10.95 | qfq | 5,409,385 | 60,292,686 | -0.18% |
| 2025-12-15 | 11.10 | 11.32 | 11.03 | 11.19 | 10.97 | qfq | 8,318,108 | 93,386,260 | 0.54% |
| 2025-12-12 | 10.83 | 11.28 | 10.79 | 11.13 | 10.91 | qfq | 9,333,391 | 103,513,166 | 2.77% |
| 2025-12-11 | 10.97 | 11.02 | 10.81 | 10.83 | 10.62 | qfq | 6,384,941 | 69,674,533 | -1.28% |
| 2025-12-10 | 11.02 | 11.03 | 10.87 | 10.97 | 10.76 | qfq | 5,240,954 | 57,434,163 | 0.37% |
| 2025-12-09 | 11.10 | 11.14 | 10.90 | 10.93 | 10.72 | qfq | 7,058,346 | 77,727,896 | -2.06% |
| 2025-12-08 | 11.13 | 11.28 | 11.10 | 11.16 | 10.94 | qfq | 6,134,656 | 68,564,663 | 0.27% |
| 2025-12-05 | 11.00 | 11.17 | 10.90 | 11.13 | 10.91 | qfq | 6,156,741 | 68,143,631 | 1.27% |
| 2025-12-04 | 11.00 | 11.06 | 10.87 | 10.99 | 10.78 | qfq | 5,848,431 | 64,182,977 | -0.27% |
| 2025-12-03 | 11.11 | 11.16 | 10.95 | 11.02 | 10.80 | qfq | 6,813,011 | 75,087,797 | -1.52% |
| 2025-12-02 | 11.03 | 11.33 | 10.85 | 11.19 | 10.97 | qfq | 10,370,700 | 115,006,790 | 1.08% |
| 2025-12-01 | 11.11 | 11.17 | 11.00 | 11.07 | 10.85 | qfq | 5,762,419 | 63,824,991 | -0.18% |
| 2025-11-28 | 10.83 | 11.09 | 10.83 | 11.09 | 10.87 | qfq | 7,280,260 | 80,134,894 | 1.84% |
| 2025-11-27 | 10.83 | 11.01 | 10.81 | 10.89 | 10.68 | qfq | 5,106,268 | 55,782,381 | 0.46% |
| 2025-11-26 | 10.97 | 11.07 | 10.83 | 10.84 | 10.63 | qfq | 5,696,457 | 62,357,214 | -1.00% |
| 2025-11-25 | 11.01 | 11.07 | 10.93 | 10.95 | 10.74 | qfq | 6,898,941 | 75,900,666 | 0.09% |
| 2025-11-24 | 10.84 | 11.03 | 10.69 | 10.94 | 10.73 | qfq | 7,438,741 | 80,775,736 | 1.58% |
| 2025-11-21 | 11.23 | 11.36 | 10.77 | 10.77 | 10.56 | qfq | 10,706,000 | 117,327,988 | -5.61% |
| 2025-11-20 | 11.39 | 11.61 | 11.35 | 11.41 | 11.19 | qfq | 10,398,204 | 119,193,226 | 0.80% |
| 2025-11-19 | 11.59 | 11.67 | 11.20 | 11.32 | 11.10 | qfq | 11,925,152 | 135,232,929 | -2.33% |
| 2025-11-18 | 11.98 | 12.03 | 11.52 | 11.59 | 11.36 | qfq | 15,569,486 | 182,318,936 | -3.74% |
| 2025-11-17 | 12.44 | 12.51 | 11.98 | 12.04 | 11.81 | qfq | 19,805,865 | 240,550,687 | -3.37% |
| 2025-11-14 | 12.80 | 12.92 | 12.46 | 12.46 | 12.22 | qfq | 18,321,751 | 231,608,678 | -3.93% |
| 2025-11-13 | 12.58 | 13.28 | 12.41 | 12.97 | 12.72 | qfq | 30,503,595 | 395,241,021 | 3.93% |
| 2025-11-12 | 12.76 | 12.79 | 12.41 | 12.48 | 12.24 | qfq | 16,755,763 | 210,261,755 | -2.95% |
| 2025-11-11 | 12.76 | 12.98 | 12.70 | 12.86 | 12.61 | qfq | 16,935,960 | 217,316,827 | -0.08% |
| 2025-11-10 | 13.22 | 13.22 | 12.74 | 12.87 | 12.62 | qfq | 27,210,289 | 350,830,779 | -2.50% |
| 2025-11-07 | 12.71 | 13.22 | 12.63 | 13.20 | 12.94 | qfq | 38,792,943 | 503,871,932 | 3.37% |
| 2025-11-06 | 12.95 | 13.01 | 12.73 | 12.77 | 12.52 | qfq | 25,879,902 | 331,730,459 | -0.93% |
| 2025-11-05 | 12.36 | 12.98 | 12.36 | 12.89 | 12.64 | qfq | 37,741,499 | 482,576,887 | 2.22% |
| 2025-11-04 | 12.99 | 13.10 | 12.48 | 12.61 | 12.36 | qfq | 48,351,626 | 612,853,308 | -2.17% |
| 2025-11-03 | 11.80 | 12.89 | 11.78 | 12.89 | 12.64 | qfq | 40,319,369 | 505,016,918 | 9.98% |
| 2025-10-31 | 11.67 | 11.83 | 11.51 | 11.72 | 11.49 | qfq | 11,506,919 | 134,681,661 | -0.26% |
| 2025-10-30 | 11.88 | 12.12 | 11.75 | 11.75 | 11.52 | qfq | 15,144,892 | 180,359,868 | -0.93% |
| 2025-10-29 | 11.95 | 11.95 | 11.57 | 11.86 | 11.63 | qfq | 10,852,300 | 127,401,425 | 0.00% |
| 2025-10-28 | 11.75 | 12.05 | 11.68 | 11.86 | 11.63 | qfq | 11,035,118 | 131,094,604 | 0.17% |
| 2025-10-27 | 11.99 | 12.13 | 11.72 | 11.84 | 11.61 | qfq | 14,297,840 | 169,790,692 | -0.59% |
| 2025-10-24 | 11.87 | 12.03 | 11.78 | 11.91 | 11.68 | qfq | 11,415,024 | 136,031,059 | 0.59% |
| 2025-10-23 | 11.82 | 11.86 | 11.50 | 11.84 | 11.61 | qfq | 10,475,983 | 121,795,195 | 0.08% |
| 2025-10-22 | 12.04 | 12.04 | 11.82 | 11.83 | 11.60 | qfq | 9,181,050 | 109,063,052 | -1.17% |
| 2025-10-21 | 11.78 | 12.00 | 11.77 | 11.97 | 11.74 | qfq | 10,146,039 | 120,851,744 | 1.10% |
| 2025-10-20 | 11.83 | 11.92 | 11.69 | 11.84 | 11.61 | qfq | 13,445,912 | 158,693,933 | 0.17% |
| 2025-10-17 | 12.15 | 12.22 | 11.79 | 11.82 | 11.59 | qfq | 17,967,835 | 215,140,073 | -3.04% |
| 2025-10-16 | 12.48 | 12.51 | 12.15 | 12.19 | 11.95 | qfq | 17,895,603 | 219,551,467 | -2.40% |
| 2025-10-15 | 12.79 | 12.90 | 12.36 | 12.49 | 12.25 | qfq | 27,557,376 | 345,079,831 | -3.18% |
| 2025-10-14 | 12.76 | 13.28 | 12.57 | 12.90 | 12.65 | qfq | 46,508,297 | 604,606,292 | 2.95% |
| 2025-10-13 | 12.18 | 12.61 | 12.05 | 12.53 | 12.29 | qfq | 25,199,156 | 311,650,280 | -0.63% |
| 2025-10-10 | 12.60 | 12.84 | 12.25 | 12.61 | 12.36 | qfq | 35,425,435 | 446,754,333 | -2.70% |
| 2025-10-09 | 12.80 | 13.20 | 12.51 | 12.96 | 12.71 | qfq | 59,343,840 | 766,215,382 | 1.25% |
| 2025-09-30 | 13.50 | 13.88 | 12.62 | 12.80 | 12.55 | qfq | 77,281,027 | 1,005,572,915 | -5.19% |
| 2025-09-29 | 12.88 | 13.50 | 12.81 | 13.50 | 13.24 | qfq | 19,368,297 | 257,319,644 | 10.02% |
| 2025-09-26 | 11.50 | 12.27 | 11.35 | 12.27 | 12.03 | qfq | 54,975,847 | 656,208,251 | 10.04% |
| 2025-09-25 | 10.91 | 11.43 | 10.89 | 11.15 | 10.93 | qfq | 22,236,553 | 248,059,382 | 1.92% |
| 2025-09-24 | 10.93 | 10.96 | 10.78 | 10.94 | 10.73 | qfq | 12,001,298 | 130,644,686 | -0.18% |
| 2025-09-23 | 11.01 | 11.04 | 10.62 | 10.96 | 10.75 | qfq | 15,865,273 | 171,786,263 | 0.27% |
| 2025-09-22 | 11.16 | 11.20 | 10.85 | 10.93 | 10.72 | qfq | 14,946,373 | 163,631,688 | -2.32% |
| 2025-09-19 | 11.40 | 11.62 | 11.15 | 11.19 | 10.97 | qfq | 18,554,449 | 209,758,544 | -1.32% |
| 2025-09-18 | 11.64 | 11.84 | 11.23 | 11.34 | 11.12 | qfq | 35,364,396 | 408,655,907 | -2.99% |
| 2025-09-17 | 11.70 | 11.92 | 11.34 | 11.69 | 11.46 | qfq | 46,016,305 | 532,172,047 | -1.10% |
| 2025-09-16 | 11.24 | 12.25 | 11.23 | 11.82 | 11.59 | qfq | 61,294,415 | 732,021,974 | 6.10% |
| 2025-09-15 | 11.18 | 11.25 | 11.00 | 11.14 | 10.92 | qfq | 19,084,020 | 211,999,541 | -0.54% |
| 2025-09-12 | 11.34 | 11.51 | 11.06 | 11.20 | 10.98 | qfq | 42,481,369 | 475,749,055 | -2.27% |
| 2025-09-11 | 10.58 | 11.46 | 10.53 | 11.46 | 11.24 | qfq | 45,021,658 | 509,205,604 | 9.98% |
| 2025-09-10 | 10.34 | 10.47 | 10.26 | 10.42 | 10.22 | qfq | 6,341,540 | 65,822,869 | 0.77% |
| 2025-09-09 | 10.45 | 10.52 | 10.26 | 10.34 | 10.14 | qfq | 8,631,880 | 89,556,286 | -1.05% |
| 2025-09-08 | 9.99 | 10.54 | 9.98 | 10.45 | 10.25 | qfq | 12,925,980 | 133,583,413 | 4.60% |
| 2025-09-05 | 9.94 | 10.01 | 9.86 | 9.99 | 9.80 | qfq | 4,944,721 | 49,231,800 | 0.91% |
| 2025-09-04 | 9.82 | 10.04 | 9.75 | 9.90 | 9.71 | qfq | 8,002,580 | 79,280,086 | 1.12% |
| 2025-09-03 | 9.99 | 9.99 | 9.77 | 9.79 | 9.60 | qfq | 4,922,668 | 48,620,834 | -1.61% |
| 2025-09-02 | 10.08 | 10.10 | 9.78 | 9.95 | 9.76 | qfq | 9,842,050 | 97,496,165 | -0.90% |
| 2025-09-01 | 10.17 | 10.24 | 10.01 | 10.04 | 9.84 | qfq | 5,658,680 | 57,062,018 | -0.20% |
| 2025-08-29 | 10.12 | 10.22 | 10.05 | 10.06 | 9.86 | qfq | 6,059,060 | 61,358,386 | -0.59% |
| 2025-08-28 | 10.15 | 10.24 | 9.82 | 10.12 | 9.92 | qfq | 9,709,114 | 97,537,302 | 0.20% |
| 2025-08-27 | 10.45 | 10.45 | 10.10 | 10.10 | 9.90 | qfq | 10,667,240 | 109,672,999 | -3.72% |
| 2025-08-26 | 10.50 | 10.54 | 10.41 | 10.49 | 10.29 | qfq | 6,318,620 | 66,248,409 | -0.10% |
| 2025-08-25 | 10.37 | 10.53 | 10.37 | 10.50 | 10.30 | qfq | 9,132,549 | 95,619,749 | 1.25% |
| 2025-08-22 | 10.37 | 10.41 | 10.23 | 10.37 | 10.17 | qfq | 6,100,661 | 62,945,638 | 0.29% |
| 2025-08-21 | 10.33 | 10.46 | 10.29 | 10.34 | 10.14 | qfq | 6,136,557 | 63,654,805 | 0.10% |
| 2025-08-20 | 10.22 | 10.33 | 10.16 | 10.33 | 10.13 | qfq | 5,709,127 | 58,548,199 | 0.98% |
| 2025-08-19 | 10.27 | 10.30 | 10.18 | 10.23 | 10.03 | qfq | 5,322,440 | 54,495,928 | -0.39% |
| 2025-08-18 | 10.31 | 10.38 | 10.22 | 10.27 | 10.07 | qfq | 9,252,740 | 95,393,551 | -0.39% |
| 2025-08-15 | 10.20 | 10.36 | 10.20 | 10.31 | 10.11 | qfq | 6,110,882 | 62,813,156 | 0.78% |
| 2025-08-14 | 10.54 | 10.54 | 10.19 | 10.23 | 10.03 | qfq | 10,475,610 | 108,353,952 | -2.85% |
| 2025-08-13 | 10.60 | 10.65 | 10.50 | 10.53 | 10.32 | qfq | 8,487,521 | 89,621,552 | 0.10% |
| 2025-08-12 | 10.52 | 10.62 | 10.44 | 10.52 | 10.31 | qfq | 6,802,700 | 71,474,686 | 0.10% |
| 2025-08-11 | 10.52 | 10.56 | 10.37 | 10.51 | 10.30 | qfq | 9,407,962 | 98,473,598 | 0.38% |
| 2025-08-08 | 10.31 | 10.50 | 10.26 | 10.47 | 10.27 | qfq | 9,123,516 | 94,814,740 | 1.36% |
| 2025-08-07 | 10.24 | 10.55 | 10.18 | 10.33 | 10.13 | qfq | 10,819,827 | 111,980,616 | 0.88% |
| 2025-08-06 | 10.25 | 10.30 | 10.14 | 10.24 | 10.04 | qfq | 7,708,360 | 78,778,605 | -0.39% |
| 2025-08-05 | 10.27 | 10.33 | 10.18 | 10.28 | 10.08 | qfq | 6,567,895 | 67,343,233 | 0.78% |
| 2025-08-04 | 10.36 | 10.36 | 10.08 | 10.20 | 10.00 | qfq | 10,420,525 | 105,974,952 | -1.83% |
| 2025-08-01 | 10.05 | 10.41 | 10.01 | 10.39 | 10.19 | qfq | 15,992,442 | 164,023,463 | 4.00% |
| 2025-07-31 | 10.40 | 10.42 | 9.95 | 9.99 | 9.80 | qfq | 12,923,960 | 130,548,657 | -2.06% |
| 2025-07-30 | 10.10 | 10.40 | 10.06 | 10.20 | 10.00 | qfq | 11,260,781 | 115,400,846 | 0.99% |
| 2025-07-29 | 10.07 | 10.13 | 9.94 | 10.10 | 9.90 | qfq | 8,228,820 | 82,532,625 | -0.39% |
| 2025-07-28 | 10.22 | 10.28 | 10.07 | 10.14 | 9.94 | qfq | 8,280,980 | 83,718,024 | -0.78% |
| 2025-07-25 | 10.26 | 10.33 | 10.15 | 10.22 | 10.02 | qfq | 7,840,700 | 80,085,329 | -0.20% |
| 2025-07-24 | 10.10 | 10.30 | 10.01 | 10.24 | 10.04 | qfq | 10,160,700 | 103,713,379 | 0.69% |
| 2025-07-23 | 9.97 | 10.34 | 9.96 | 10.17 | 9.97 | qfq | 19,097,980 | 195,018,998 | 1.80% |
| 2025-07-22 | 10.01 | 10.05 | 9.89 | 9.99 | 9.80 | qfq | 13,242,497 | 132,048,748 | 0.20% |
| 2025-07-21 | 9.72 | 9.97 | 9.70 | 9.97 | 9.78 | qfq | 13,033,200 | 128,425,787 | 3.21% |
| 2025-07-18 | 9.58 | 9.67 | 9.55 | 9.66 | 9.47 | qfq | 5,652,381 | 54,391,706 | 0.94% |
| 2025-07-17 | 9.58 | 9.65 | 9.54 | 9.57 | 9.38 | qfq | 6,203,701 | 59,441,026 | 0.21% |
| 2025-07-16 | 9.65 | 9.70 | 9.45 | 9.55 | 9.36 | qfq | 9,589,020 | 91,555,730 | -0.83% |
| 2025-07-15 | 9.80 | 10.01 | 9.60 | 9.63 | 9.44 | qfq | 16,527,920 | 161,347,007 | -1.73% |
| 2025-07-14 | 9.32 | 9.85 | 9.31 | 9.80 | 9.61 | qfq | 22,810,090 | 220,572,603 | 5.04% |
| 2025-07-11 | 9.33 | 9.40 | 9.27 | 9.33 | 9.15 | qfq | 6,335,640 | 59,158,272 | -0.21% |
| 2025-07-10 | 9.27 | 9.35 | 9.25 | 9.35 | 9.17 | qfq | 5,056,598 | 47,007,306 | 0.75% |
| 2025-07-09 | 9.27 | 9.38 | 9.24 | 9.28 | 9.10 | qfq | 6,315,380 | 58,711,564 | 0.11% |
| 2025-07-08 | 9.22 | 9.27 | 9.19 | 9.27 | 9.09 | qfq | 5,042,900 | 46,545,647 | 0.43% |
| 2025-07-07 | 9.15 | 9.24 | 9.10 | 9.23 | 9.05 | qfq | 4,641,600 | 42,646,091 | 0.87% |
| 2025-07-04 | 9.23 | 9.25 | 9.13 | 9.15 | 8.97 | qfq | 4,481,541 | 41,189,654 | -0.76% |
| 2025-07-03 | 9.19 | 9.23 | 9.16 | 9.22 | 9.04 | qfq | 3,381,120 | 31,130,479 | 0.00% |
| 2025-07-02 | 9.18 | 9.23 | 9.15 | 9.22 | 9.04 | qfq | 6,021,140 | 55,355,458 | 0.44% |
| 2025-07-01 | 9.21 | 9.23 | 9.11 | 9.18 | 9.00 | qfq | 4,780,900 | 43,811,478 | -0.22% |
| 2025-06-30 | 9.18 | 9.24 | 9.15 | 9.20 | 9.02 | qfq | 5,514,830 | 50,746,981 | 0.44% |
| 2025-06-27 | 9.10 | 9.20 | 9.10 | 9.16 | 8.98 | qfq | 4,861,100 | 44,478,914 | 0.88% |
| 2025-06-26 | 9.08 | 9.12 | 9.06 | 9.08 | 8.90 | qfq | 4,556,161 | 41,419,486 | 0.00% |
| 2025-06-25 | 9.10 | 9.10 | 9.03 | 9.08 | 8.90 | qfq | 4,278,480 | 38,794,477 | 0.11% |
| 2025-06-24 | 8.88 | 9.08 | 8.86 | 9.07 | 8.89 | qfq | 6,316,159 | 56,915,428 | 2.37% |
| 2025-06-23 | 8.80 | 8.88 | 8.73 | 8.86 | 8.69 | qfq | 3,762,500 | 33,142,416 | 0.34% |
| 2025-06-20 | 8.80 | 8.91 | 8.79 | 8.83 | 8.66 | qfq | 3,120,100 | 27,587,618 | 0.34% |
| 2025-06-19 | 8.94 | 8.96 | 8.78 | 8.80 | 8.63 | qfq | 4,477,400 | 39,693,919 | -1.35% |
| 2025-06-18 | 8.94 | 8.96 | 8.88 | 8.92 | 8.75 | qfq | 2,952,625 | 26,352,696 | -0.22% |
| 2025-06-17 | 9.04 | 9.05 | 8.91 | 8.94 | 8.77 | qfq | 4,330,840 | 38,752,413 | -2.30% |
| 2025-06-16 | 9.06 | 9.24 | 9.04 | 9.15 | 8.82 | qfq | 4,110,670 | 37,536,144 | 1.10% |
| 2025-06-13 | 9.20 | 9.24 | 9.04 | 9.05 | 8.73 | qfq | 5,180,200 | 47,202,683 | -1.52% |
| 2025-06-12 | 9.24 | 9.24 | 9.16 | 9.19 | 8.86 | qfq | 3,466,964 | 31,902,684 | -0.54% |
| 2025-06-11 | 9.17 | 9.30 | 9.15 | 9.24 | 8.91 | qfq | 3,264,069 | 30,179,628 | 0.98% |
| 2025-06-10 | 9.35 | 9.36 | 9.06 | 9.15 | 8.82 | qfq | 7,271,071 | 66,932,905 | -2.14% |
| 2025-06-09 | 9.33 | 9.36 | 9.31 | 9.35 | 9.02 | qfq | 3,823,964 | 35,706,518 | 0.11% |
| 2025-06-06 | 9.30 | 9.42 | 9.29 | 9.34 | 9.01 | qfq | 4,937,500 | 46,137,353 | 0.54% |
| 2025-06-05 | 9.34 | 9.36 | 9.25 | 9.29 | 8.96 | qfq | 3,616,600 | 33,575,660 | 0.00% |
| 2025-06-04 | 9.18 | 9.31 | 9.15 | 9.29 | 8.96 | qfq | 4,237,794 | 39,175,581 | 1.42% |
| 2025-06-03 | 9.18 | 9.24 | 9.15 | 9.16 | 8.83 | qfq | 4,208,607 | 38,651,103 | -0.87% |
| 2025-05-30 | 9.27 | 9.31 | 9.22 | 9.24 | 8.91 | qfq | 4,229,160 | 39,128,143 | -0.75% |
| 2025-05-29 | 9.29 | 9.33 | 9.21 | 9.31 | 8.98 | qfq | 4,941,720 | 45,913,376 | 0.54% |
| 2025-05-28 | 9.25 | 9.33 | 9.22 | 9.26 | 8.93 | qfq | 3,949,900 | 36,628,261 | 0.43% |
| 2025-05-27 | 9.23 | 9.28 | 9.14 | 9.22 | 8.89 | qfq | 4,293,800 | 39,532,043 | -0.22% |
| 2025-05-26 | 9.24 | 9.27 | 9.10 | 9.24 | 8.91 | qfq | 7,470,400 | 68,525,003 | 0.22% |
| 2025-05-23 | 9.34 | 9.40 | 9.22 | 9.22 | 8.89 | qfq | 4,162,400 | 38,753,483 | -1.07% |
| 2025-05-22 | 9.45 | 9.45 | 9.30 | 9.32 | 8.99 | qfq | 4,681,586 | 43,796,528 | -1.27% |
| 2025-05-21 | 9.53 | 9.53 | 9.41 | 9.44 | 9.10 | qfq | 4,991,200 | 47,183,321 | -1.05% |
| 2025-05-20 | 9.51 | 9.54 | 9.44 | 9.54 | 9.20 | qfq | 4,134,778 | 39,264,354 | 0.53% |
| 2025-05-19 | 9.44 | 9.56 | 9.32 | 9.49 | 9.15 | qfq | 6,147,220 | 58,128,336 | 0.53% |
| 2025-05-16 | 9.55 | 9.60 | 9.41 | 9.44 | 9.10 | qfq | 7,530,100 | 71,442,551 | -1.05% |
| 2025-05-15 | 9.86 | 9.87 | 9.52 | 9.54 | 9.20 | qfq | 11,163,000 | 107,307,514 | -3.34% |
| 2025-05-14 | 9.94 | 9.96 | 9.83 | 9.87 | 9.52 | qfq | 8,004,861 | 79,051,916 | -1.10% |
| 2025-05-13 | 10.00 | 10.10 | 9.94 | 9.98 | 9.62 | qfq | 8,161,794 | 81,897,583 | 0.30% |
| 2025-05-12 | 9.82 | 10.12 | 9.76 | 9.95 | 9.60 | qfq | 10,133,494 | 100,603,920 | 2.26% |
| 2025-05-09 | 10.00 | 10.05 | 9.72 | 9.73 | 9.38 | qfq | 9,940,400 | 97,519,992 | -3.09% |
| 2025-05-08 | 9.84 | 10.26 | 9.77 | 10.04 | 9.68 | qfq | 13,306,800 | 133,852,571 | 1.62% |
| 2025-05-07 | 9.82 | 9.99 | 9.76 | 9.88 | 9.53 | qfq | 11,059,162 | 109,298,395 | 1.23% |
| 2025-05-06 | 9.65 | 9.76 | 9.63 | 9.76 | 9.41 | qfq | 9,299,220 | 90,152,782 | 1.14% |
| 2025-04-30 | 10.00 | 10.06 | 9.65 | 9.65 | 9.31 | qfq | 15,805,862 | 154,321,132 | -4.08% |
| 2025-04-29 | 9.92 | 10.12 | 9.83 | 10.06 | 9.70 | qfq | 7,162,824 | 71,728,454 | 1.51% |
| 2025-04-28 | 10.12 | 10.12 | 9.90 | 9.91 | 9.56 | qfq | 9,829,130 | 97,851,755 | -1.59% |
| 2025-04-25 | 10.25 | 10.26 | 10.06 | 10.07 | 9.71 | qfq | 10,117,260 | 102,487,087 | -1.76% |
| 2025-04-24 | 10.45 | 10.49 | 10.12 | 10.25 | 9.89 | qfq | 15,262,597 | 156,695,152 | -2.10% |
| 2025-04-23 | 10.22 | 10.77 | 9.95 | 10.47 | 10.10 | qfq | 23,640,349 | 244,538,024 | 2.25% |
| 2025-04-22 | 9.90 | 10.29 | 9.84 | 10.24 | 9.88 | qfq | 17,096,929 | 172,554,275 | 3.23% |
| 2025-04-21 | 9.86 | 9.93 | 9.70 | 9.92 | 9.57 | qfq | 8,974,600 | 87,881,925 | 0.20% |
| 2025-04-18 | 9.94 | 9.96 | 9.79 | 9.90 | 9.55 | qfq | 3,657,260 | 36,172,052 | 0.00% |
| 2025-04-17 | 9.82 | 10.00 | 9.80 | 9.90 | 9.55 | qfq | 5,318,500 | 52,759,588 | 0.00% |
| 2025-04-16 | 10.24 | 10.24 | 9.77 | 9.90 | 9.55 | qfq | 9,310,700 | 92,675,526 | -3.32% |
| 2025-04-15 | 10.10 | 10.35 | 10.07 | 10.24 | 9.88 | qfq | 9,081,504 | 92,772,536 | 1.69% |
| 2025-04-14 | 10.12 | 10.30 | 10.03 | 10.07 | 9.71 | qfq | 9,249,620 | 93,842,260 | 1.51% |
| 2025-04-11 | 9.70 | 10.09 | 9.54 | 9.92 | 9.57 | qfq | 11,328,436 | 112,308,980 | 1.43% |
| 2025-04-10 | 9.83 | 10.13 | 9.76 | 9.78 | 9.43 | qfq | 13,401,182 | 132,492,255 | -0.20% |
| 2025-04-09 | 9.27 | 9.94 | 8.80 | 9.80 | 9.45 | qfq | 15,524,366 | 145,424,681 | 2.51% |
| 2025-04-08 | 9.75 | 10.00 | 9.24 | 9.56 | 9.22 | qfq | 18,062,060 | 173,469,235 | -1.34% |
| 2025-04-07 | 10.22 | 10.44 | 9.69 | 9.69 | 9.35 | qfq | 16,141,600 | 161,547,249 | -10.03% |
| 2025-04-03 | 10.52 | 10.88 | 10.41 | 10.77 | 10.39 | qfq | 20,820,840 | 222,648,981 | 1.13% |
| 2025-04-02 | 10.21 | 10.81 | 10.07 | 10.65 | 10.27 | qfq | 22,402,438 | 235,172,134 | 3.70% |
| 2025-04-01 | 10.45 | 10.50 | 10.26 | 10.27 | 9.90 | qfq | 11,620,514 | 120,365,684 | -2.28% |
| 2025-03-31 | 10.37 | 10.60 | 10.09 | 10.51 | 10.14 | qfq | 16,588,071 | 172,335,080 | 1.15% |
| 2025-03-28 | 10.52 | 10.60 | 10.34 | 10.39 | 10.02 | qfq | 11,246,120 | 117,426,510 | -2.44% |
| 2025-03-27 | 10.83 | 10.84 | 10.55 | 10.65 | 10.27 | qfq | 17,746,200 | 189,643,528 | -0.93% |
| 2025-03-26 | 10.73 | 10.87 | 10.52 | 10.75 | 10.37 | qfq | 18,430,941 | 196,873,706 | -0.09% |
| 2025-03-25 | 10.72 | 10.98 | 10.40 | 10.76 | 10.38 | qfq | 23,832,812 | 254,270,299 | -1.74% |
| 2025-03-24 | 10.20 | 10.99 | 10.18 | 10.95 | 10.56 | qfq | 36,570,977 | 389,107,060 | 6.62% |
| 2025-03-21 | 10.24 | 10.44 | 10.16 | 10.27 | 9.90 | qfq | 15,628,434 | 161,074,777 | -0.10% |
| 2025-03-20 | 9.93 | 10.37 | 9.92 | 10.28 | 9.91 | qfq | 17,185,843 | 175,431,027 | 3.21% |
| 2025-03-19 | 10.08 | 10.10 | 9.92 | 9.96 | 9.61 | qfq | 7,099,120 | 70,873,766 | -1.19% |
| 2025-03-18 | 10.11 | 10.16 | 10.01 | 10.08 | 9.72 | qfq | 7,238,400 | 72,949,743 | -0.30% |
| 2025-03-17 | 10.08 | 10.23 | 10.07 | 10.11 | 9.75 | qfq | 8,689,250 | 88,048,361 | 0.50% |
| 2025-03-14 | 9.91 | 10.13 | 9.82 | 10.06 | 9.70 | qfq | 9,385,014 | 93,689,562 | 1.11% |
| 2025-03-13 | 10.30 | 10.33 | 9.84 | 9.95 | 9.60 | qfq | 13,938,546 | 139,610,306 | -3.77% |
| 2025-03-12 | 10.23 | 10.46 | 10.15 | 10.34 | 9.97 | qfq | 16,012,867 | 164,990,216 | 1.27% |
| 2025-03-11 | 10.13 | 10.21 | 10.06 | 10.21 | 9.85 | qfq | 8,591,690 | 87,046,578 | -0.20% |
| 2025-03-10 | 10.30 | 10.33 | 10.08 | 10.23 | 9.87 | qfq | 10,199,497 | 103,832,076 | 0.49% |
| 2025-03-07 | 10.20 | 10.31 | 10.10 | 10.18 | 9.82 | qfq | 15,783,397 | 160,961,007 | -0.29% |
| 2025-03-06 | 10.25 | 10.29 | 10.11 | 10.21 | 9.85 | qfq | 18,424,085 | 187,887,083 | 0.20% |
| 2025-03-05 | 10.24 | 10.35 | 10.07 | 10.19 | 9.83 | qfq | 18,362,540 | 186,672,177 | -1.64% |
| 2025-03-04 | 10.30 | 10.40 | 10.00 | 10.36 | 9.99 | qfq | 29,495,352 | 300,433,925 | -4.69% |
| 2025-03-03 | 10.07 | 11.08 | 10.05 | 10.87 | 10.48 | qfq | 53,371,979 | 562,528,033 | 7.94% |
| 2025-02-28 | 9.15 | 10.07 | 9.14 | 10.07 | 9.71 | qfq | 19,291,547 | 190,856,888 | 10.05% |
| 2025-02-27 | 9.23 | 9.29 | 9.02 | 9.15 | 8.82 | qfq | 6,325,710 | 57,630,503 | -0.65% |
| 2025-02-26 | 9.09 | 9.26 | 9.09 | 9.21 | 8.88 | qfq | 6,582,692 | 60,415,352 | 1.10% |
| 2025-02-25 | 9.32 | 9.35 | 9.09 | 9.11 | 8.79 | qfq | 9,378,000 | 86,095,087 | -3.29% |
| 2025-02-24 | 9.22 | 9.65 | 9.22 | 9.42 | 9.08 | qfq | 10,308,319 | 97,659,262 | 1.62% |
| 2025-02-21 | 9.36 | 9.39 | 9.18 | 9.27 | 8.94 | qfq | 8,580,911 | 79,543,895 | -1.38% |
| 2025-02-20 | 9.54 | 9.54 | 9.33 | 9.40 | 9.07 | qfq | 10,094,607 | 94,697,625 | -2.08% |
| 2025-02-19 | 9.47 | 9.64 | 9.33 | 9.60 | 9.26 | qfq | 14,175,151 | 135,352,734 | 1.27% |
| 2025-02-18 | 9.90 | 9.90 | 9.32 | 9.48 | 9.14 | qfq | 17,124,189 | 164,476,395 | 0.42% |
| 2025-02-17 | 10.00 | 10.00 | 9.27 | 9.44 | 9.10 | qfq | 14,874,716 | 140,910,512 | 3.17% |
| 2025-02-14 | 9.47 | 9.51 | 9.07 | 9.15 | 8.82 | qfq | 8,606,200 | 79,488,168 | -3.48% |
| 2025-02-13 | 9.58 | 9.61 | 9.47 | 9.48 | 9.14 | qfq | 3,650,170 | 34,776,291 | -0.94% |
| 2025-02-12 | 9.38 | 9.57 | 9.38 | 9.57 | 9.23 | qfq | 4,646,230 | 44,168,790 | 1.38% |
| 2025-02-11 | 9.49 | 9.50 | 9.25 | 9.44 | 9.10 | qfq | 5,136,330 | 48,144,559 | -0.32% |
| 2025-02-10 | 9.34 | 9.48 | 9.32 | 9.47 | 9.13 | qfq | 4,741,790 | 44,586,696 | 1.72% |
| 2025-02-07 | 9.20 | 9.39 | 9.18 | 9.31 | 8.98 | qfq | 6,220,040 | 57,836,211 | 0.87% |
| 2025-02-06 | 9.13 | 9.23 | 9.02 | 9.23 | 8.90 | qfq | 4,179,807 | 38,180,807 | 0.54% |
| 2025-02-05 | 9.23 | 9.30 | 9.09 | 9.18 | 8.85 | qfq | 4,099,240 | 37,685,731 | 0.00% |
| 2025-01-27 | 9.05 | 9.44 | 9.05 | 9.18 | 8.85 | qfq | 6,258,969 | 58,070,508 | 1.32% |
| 2025-01-24 | 9.11 | 9.15 | 9.01 | 9.06 | 8.74 | qfq | 3,847,020 | 34,832,261 | -0.44% |
| 2025-01-23 | 9.18 | 9.30 | 9.09 | 9.10 | 8.78 | qfq | 5,438,400 | 49,939,221 | -0.55% |
| 2025-01-22 | 9.35 | 9.35 | 9.05 | 9.15 | 8.82 | qfq | 6,133,822 | 56,076,721 | -2.14% |
| 2025-01-21 | 9.39 | 9.44 | 9.24 | 9.35 | 9.02 | qfq | 3,065,818 | 28,580,567 | 0.00% |
| 2025-01-20 | 9.22 | 9.46 | 9.17 | 9.35 | 9.02 | qfq | 4,720,800 | 44,155,579 | 2.07% |
| 2025-01-17 | 9.17 | 9.25 | 9.10 | 9.16 | 8.83 | qfq | 3,649,620 | 33,488,717 | -0.54% |
| 2025-01-16 | 9.29 | 9.45 | 9.17 | 9.21 | 8.88 | qfq | 4,023,260 | 37,370,848 | 0.22% |
| 2025-01-15 | 9.18 | 9.30 | 9.06 | 9.19 | 8.86 | qfq | 3,971,341 | 36,526,771 | 0.11% |
| 2025-01-14 | 8.83 | 9.19 | 8.79 | 9.18 | 8.85 | qfq | 5,144,480 | 46,622,168 | 4.44% |
| 2025-01-13 | 8.76 | 8.89 | 8.60 | 8.79 | 8.48 | qfq | 3,544,500 | 31,060,704 | -0.68% |
| 2025-01-10 | 9.10 | 9.17 | 8.85 | 8.85 | 8.54 | qfq | 5,412,540 | 48,430,690 | -2.53% |
| 2025-01-09 | 9.10 | 9.18 | 9.02 | 9.08 | 8.76 | qfq | 2,975,000 | 27,094,820 | -0.44% |
| 2025-01-08 | 9.13 | 9.21 | 8.80 | 9.12 | 8.80 | qfq | 5,329,300 | 48,186,923 | -0.44% |
| 2025-01-07 | 8.99 | 9.16 | 8.89 | 9.16 | 8.83 | qfq | 6,018,340 | 54,192,288 | 2.35% |
| 2025-01-06 | 9.11 | 9.22 | 8.86 | 8.95 | 8.63 | qfq | 7,538,420 | 68,003,106 | -1.76% |
| 2025-01-03 | 9.52 | 9.64 | 8.98 | 9.11 | 8.79 | qfq | 7,822,830 | 72,749,335 | -4.31% |
| 2025-01-02 | 9.81 | 9.96 | 9.20 | 9.52 | 9.18 | qfq | 6,892,400 | 66,475,874 | -3.64% |
| 2024-12-31 | 10.09 | 10.26 | 9.82 | 9.88 | 9.53 | qfq | 4,511,903 | 45,072,733 | -2.85% |
| 2024-12-30 | 10.19 | 10.30 | 10.04 | 10.17 | 9.81 | qfq | 4,205,268 | 42,705,243 | -0.29% |
| 2024-12-27 | 10.05 | 10.28 | 9.93 | 10.20 | 9.84 | qfq | 5,129,140 | 52,082,668 | 2.10% |
| 2024-12-26 | 9.95 | 10.15 | 9.91 | 9.99 | 9.63 | qfq | 3,991,601 | 40,088,117 | 0.50% |
| 2024-12-25 | 10.22 | 10.30 | 9.86 | 9.94 | 9.59 | qfq | 5,814,079 | 58,276,818 | 0.10% |
| 2024-12-24 | 9.92 | 10.09 | 9.77 | 9.93 | 9.58 | qfq | 3,808,440 | 37,744,084 | -0.40% |
| 2024-12-23 | 10.16 | 10.23 | 9.83 | 9.97 | 9.62 | qfq | 7,440,942 | 74,544,892 | -2.06% |
| 2024-12-20 | 10.21 | 10.41 | 10.12 | 10.18 | 9.82 | qfq | 6,067,048 | 62,217,895 | -0.20% |
| 2024-12-19 | 10.00 | 10.25 | 9.91 | 10.20 | 9.84 | qfq | 5,088,880 | 51,589,603 | 0.59% |
| 2024-12-18 | 10.17 | 10.34 | 10.09 | 10.14 | 9.78 | qfq | 7,908,680 | 80,752,687 | 0.10% |
| 2024-12-17 | 10.56 | 10.60 | 10.05 | 10.13 | 9.77 | qfq | 12,396,740 | 127,620,619 | -4.61% |
| 2024-12-16 | 11.02 | 11.13 | 10.52 | 10.62 | 10.24 | qfq | 12,179,621 | 131,195,904 | -4.15% |
| 2024-12-13 | 11.00 | 11.24 | 10.77 | 11.08 | 10.69 | qfq | 16,330,911 | 179,453,859 | -0.98% |
| 2024-12-12 | 10.90 | 11.87 | 10.70 | 11.19 | 10.79 | qfq | 32,917,222 | 370,992,368 | 2.66% |
| 2024-12-11 | 10.61 | 11.04 | 10.53 | 10.90 | 10.51 | qfq | 15,228,301 | 164,654,684 | 1.87% |
| 2024-12-10 | 11.06 | 11.31 | 10.61 | 10.70 | 10.32 | qfq | 17,783,331 | 194,526,326 | -1.47% |
| 2024-12-09 | 10.57 | 11.32 | 10.50 | 10.86 | 10.47 | qfq | 16,501,064 | 180,578,869 | 2.55% |
| 2024-12-06 | 10.50 | 10.62 | 10.40 | 10.59 | 10.21 | qfq | 8,689,328 | 91,575,052 | 0.67% |
| 2024-12-05 | 10.50 | 10.63 | 10.41 | 10.52 | 10.15 | qfq | 7,471,948 | 78,468,569 | -1.13% |
| 2024-12-04 | 10.86 | 11.03 | 10.55 | 10.64 | 10.26 | qfq | 12,327,614 | 132,714,502 | -3.71% |
| 2024-12-03 | 10.51 | 11.19 | 10.48 | 11.05 | 10.66 | qfq | 21,472,085 | 234,739,635 | 4.25% |
| 2024-12-02 | 10.54 | 10.60 | 10.28 | 10.60 | 10.22 | qfq | 15,172,700 | 158,259,605 | 1.53% |
| 2024-11-29 | 10.15 | 10.46 | 10.04 | 10.44 | 10.07 | qfq | 11,363,371 | 117,496,717 | 2.25% |
| 2024-11-28 | 10.14 | 10.35 | 10.09 | 10.21 | 9.85 | qfq | 11,231,874 | 115,043,084 | -0.29% |
| 2024-11-27 | 9.87 | 10.33 | 9.81 | 10.24 | 9.88 | qfq | 14,798,580 | 149,540,282 | 3.23% |
| 2024-11-26 | 10.34 | 10.35 | 9.90 | 9.92 | 9.57 | qfq | 17,413,261 | 174,092,604 | -3.97% |
| 2024-11-25 | 10.51 | 10.70 | 10.00 | 10.33 | 9.96 | qfq | 23,449,154 | 243,150,203 | 0.29% |
| 2024-11-22 | 10.39 | 10.87 | 10.17 | 10.30 | 9.93 | qfq | 27,481,745 | 288,354,690 | -2.65% |
| 2024-11-21 | 11.12 | 11.40 | 10.54 | 10.58 | 10.20 | qfq | 50,810,142 | 557,704,301 | -9.11% |
| 2024-11-20 | 11.00 | 11.98 | 11.00 | 11.64 | 11.23 | qfq | 63,548,490 | 728,447,614 | 4.77% |
| 2024-11-19 | 11.29 | 11.76 | 10.75 | 11.11 | 10.71 | qfq | 90,355,762 | 1,040,881,813 | 3.93% |
| 2024-11-18 | 9.72 | 10.69 | 9.72 | 10.69 | 10.31 | qfq | 38,479,091 | 407,259,392 | 9.98% |
| 2024-11-15 | 9.78 | 10.50 | 9.70 | 9.72 | 9.37 | qfq | 42,641,789 | 427,623,797 | -5.63% |
| 2024-11-14 | 10.00 | 10.87 | 9.88 | 10.30 | 9.93 | qfq | 67,795,103 | 709,002,375 | 4.25% |
| 2024-11-13 | 9.00 | 9.88 | 8.98 | 9.88 | 9.53 | qfq | 16,973,167 | 164,507,821 | 10.02% |
| 2024-11-12 | 9.22 | 9.26 | 8.88 | 8.98 | 8.66 | qfq | 10,804,974 | 98,183,916 | -2.50% |
| 2024-11-11 | 9.23 | 9.33 | 9.05 | 9.21 | 8.88 | qfq | 15,543,350 | 142,670,051 | 1.32% |
| 2024-11-08 | 9.35 | 9.49 | 9.06 | 9.09 | 8.77 | qfq | 28,929,893 | 266,904,828 | -1.30% |
| 2024-11-07 | 8.50 | 9.21 | 8.45 | 9.21 | 8.88 | qfq | 24,800,994 | 221,053,247 | 10.04% |
| 2024-11-06 | 8.40 | 8.50 | 8.34 | 8.37 | 8.07 | qfq | 7,385,344 | 62,074,739 | -0.83% |
| 2024-11-05 | 8.39 | 8.46 | 8.33 | 8.44 | 8.14 | qfq | 7,027,851 | 59,095,845 | 0.96% |
| 2024-11-04 | 8.25 | 8.38 | 8.21 | 8.36 | 8.06 | qfq | 5,125,974 | 42,704,965 | 0.84% |
| 2024-11-01 | 8.48 | 8.61 | 8.25 | 8.29 | 7.99 | qfq | 10,439,250 | 87,691,478 | -2.47% |
| 2024-10-31 | 8.33 | 8.53 | 8.33 | 8.50 | 8.20 | qfq | 9,639,355 | 81,615,635 | 3.41% |
| 2024-10-30 | 8.22 | 8.31 | 8.10 | 8.22 | 7.93 | qfq | 5,178,970 | 42,433,599 | 0.74% |
| 2024-10-29 | 8.39 | 8.45 | 8.12 | 8.16 | 7.87 | qfq | 6,782,052 | 55,907,742 | -2.28% |
| 2024-10-28 | 7.96 | 8.36 | 7.95 | 8.35 | 8.05 | qfq | 11,792,993 | 97,389,469 | 5.03% |
| 2024-10-25 | 7.87 | 8.03 | 7.86 | 7.95 | 7.67 | qfq | 5,662,140 | 45,014,255 | 1.02% |
| 2024-10-24 | 7.92 | 7.92 | 7.78 | 7.87 | 7.59 | qfq | 4,616,051 | 36,199,589 | -0.63% |
| 2024-10-23 | 7.83 | 7.97 | 7.79 | 7.92 | 7.64 | qfq | 6,490,295 | 51,172,061 | 1.41% |
| 2024-10-22 | 7.75 | 7.82 | 7.70 | 7.81 | 7.53 | qfq | 5,586,811 | 43,421,951 | 1.17% |
| 2024-10-21 | 7.66 | 7.76 | 7.64 | 7.72 | 7.45 | qfq | 6,445,142 | 49,662,198 | 1.18% |
| 2024-10-18 | 7.52 | 7.74 | 7.48 | 7.63 | 7.36 | qfq | 6,630,842 | 50,408,128 | 1.33% |
| 2024-10-17 | 7.70 | 7.71 | 7.53 | 7.53 | 7.26 | qfq | 5,000,335 | 38,098,347 | -1.31% |
| 2024-10-16 | 7.58 | 7.70 | 7.54 | 7.63 | 7.36 | qfq | 3,657,900 | 27,889,443 | 0.26% |
| 2024-10-15 | 7.79 | 7.79 | 7.58 | 7.61 | 7.34 | qfq | 5,554,220 | 42,707,537 | -2.19% |
| 2024-10-14 | 7.65 | 7.84 | 7.58 | 7.78 | 7.50 | qfq | 6,211,081 | 48,024,474 | 2.77% |
| 2024-10-11 | 8.01 | 8.01 | 7.50 | 7.57 | 7.30 | qfq | 6,809,815 | 52,420,873 | -4.30% |
| 2024-10-10 | 7.70 | 8.12 | 7.59 | 7.91 | 7.63 | qfq | 11,342,427 | 89,697,156 | 3.13% |
| 2024-10-09 | 8.26 | 8.32 | 7.66 | 7.67 | 7.40 | qfq | 13,556,416 | 107,393,939 | -9.23% |
| 2024-10-08 | 8.84 | 8.84 | 8.06 | 8.45 | 8.15 | qfq | 19,118,314 | 162,119,209 | 5.10% |
| 2024-09-30 | 7.68 | 8.09 | 7.51 | 8.04 | 7.75 | qfq | 13,795,891 | 107,861,735 | 8.65% |
| 2024-09-27 | 7.08 | 7.43 | 7.07 | 7.40 | 7.14 | qfq | 9,852,612 | 71,519,375 | 5.11% |
| 2024-09-26 | 6.87 | 7.05 | 6.84 | 7.04 | 6.79 | qfq | 4,991,200 | 34,661,859 | 2.62% |
| 2024-09-25 | 6.77 | 7.02 | 6.77 | 6.86 | 6.62 | qfq | 6,069,048 | 41,915,111 | 1.33% |
| 2024-09-24 | 6.53 | 6.78 | 6.53 | 6.77 | 6.53 | qfq | 5,773,980 | 38,464,672 | 3.83% |
| 2024-09-23 | 6.52 | 6.56 | 6.46 | 6.52 | 6.29 | qfq | 1,770,900 | 11,534,784 | 0.00% |
| 2024-09-20 | 6.58 | 6.58 | 6.48 | 6.52 | 6.29 | qfq | 2,085,700 | 13,585,301 | -0.61% |
| 2024-09-19 | 6.40 | 6.58 | 6.36 | 6.56 | 6.33 | qfq | 3,083,032 | 20,077,051 | 3.31% |
| 2024-09-18 | 6.39 | 6.44 | 6.26 | 6.35 | 6.12 | qfq | 2,666,800 | 16,864,938 | -0.63% |
| 2024-09-13 | 6.50 | 6.51 | 6.39 | 6.39 | 6.16 | qfq | 1,759,508 | 11,315,702 | -1.54% |
| 2024-09-12 | 6.47 | 6.57 | 6.47 | 6.49 | 6.26 | qfq | 2,038,032 | 13,285,931 | 0.31% |
| 2024-09-11 | 6.54 | 6.56 | 6.46 | 6.47 | 6.24 | qfq | 2,352,402 | 15,291,389 | -1.22% |
| 2024-09-10 | 6.51 | 6.57 | 6.44 | 6.55 | 6.32 | qfq | 2,717,379 | 17,679,255 | 0.61% |
| 2024-09-09 | 6.51 | 6.58 | 6.45 | 6.51 | 6.28 | qfq | 3,284,645 | 21,326,213 | -0.15% |
| 2024-09-06 | 6.60 | 6.62 | 6.51 | 6.52 | 6.29 | qfq | 2,987,200 | 19,607,925 | -1.36% |
| 2024-09-05 | 6.65 | 6.67 | 6.56 | 6.61 | 6.37 | qfq | 3,803,054 | 25,134,971 | 1.23% |
| 2024-09-04 | 6.60 | 6.64 | 6.51 | 6.53 | 6.30 | qfq | 3,733,456 | 24,569,436 | -1.80% |
| 2024-09-03 | 6.68 | 6.69 | 6.56 | 6.65 | 6.41 | qfq | 3,838,680 | 25,437,466 | 0.91% |
| 2024-09-02 | 6.82 | 6.82 | 6.58 | 6.59 | 6.36 | qfq | 5,955,600 | 39,689,835 | -3.09% |
| 2024-08-30 | 6.72 | 6.87 | 6.72 | 6.80 | 6.56 | qfq | 4,034,213 | 27,480,050 | 0.74% |
| 2024-08-29 | 6.68 | 6.77 | 6.63 | 6.75 | 6.51 | qfq | 2,743,000 | 18,438,911 | 0.90% |
| 2024-08-28 | 6.67 | 6.75 | 6.62 | 6.69 | 6.45 | qfq | 2,209,820 | 14,778,978 | 0.60% |
| 2024-08-27 | 6.71 | 6.74 | 6.60 | 6.65 | 6.41 | qfq | 1,907,540 | 12,690,481 | -1.48% |
| 2024-08-26 | 6.60 | 6.77 | 6.58 | 6.75 | 6.51 | qfq | 2,622,720 | 17,565,733 | 2.90% |
| 2024-08-23 | 6.55 | 6.63 | 6.49 | 6.56 | 6.33 | qfq | 2,309,697 | 15,101,597 | 0.00% |
| 2024-08-22 | 6.65 | 6.73 | 6.56 | 6.56 | 6.33 | qfq | 2,208,600 | 14,603,785 | -1.80% |
| 2024-08-21 | 6.68 | 6.75 | 6.65 | 6.68 | 6.44 | qfq | 1,954,552 | 13,109,059 | -0.74% |
| 2024-08-20 | 6.83 | 6.86 | 6.67 | 6.73 | 6.49 | qfq | 2,749,100 | 18,536,043 | -1.75% |
| 2024-08-19 | 6.86 | 6.96 | 6.82 | 6.85 | 6.61 | qfq | 2,424,633 | 16,676,576 | -0.15% |
| 2024-08-16 | 7.00 | 7.04 | 6.86 | 6.86 | 6.62 | qfq | 3,145,800 | 21,773,142 | -2.00% |
| 2024-08-15 | 6.98 | 7.05 | 6.91 | 7.00 | 6.75 | qfq | 2,467,900 | 17,234,547 | 0.43% |
| 2024-08-14 | 7.07 | 7.12 | 6.96 | 6.97 | 6.72 | qfq | 2,204,500 | 15,498,291 | -1.55% |
| 2024-08-13 | 6.95 | 7.08 | 6.88 | 7.08 | 6.83 | qfq | 2,880,300 | 20,180,738 | 1.87% |
| 2024-08-12 | 7.07 | 7.14 | 6.94 | 6.95 | 6.70 | qfq | 3,180,942 | 22,291,913 | -1.56% |
| 2024-08-09 | 7.04 | 7.16 | 7.04 | 7.06 | 6.81 | qfq | 3,067,381 | 21,732,594 | 0.14% |
| 2024-08-08 | 7.03 | 7.12 | 6.87 | 7.05 | 6.80 | qfq | 4,293,482 | 30,018,051 | 0.28% |
| 2024-08-07 | 7.08 | 7.13 | 7.02 | 7.03 | 6.78 | qfq | 2,861,501 | 20,230,523 | -0.71% |
| 2024-08-06 | 7.06 | 7.16 | 7.01 | 7.08 | 6.83 | qfq | 4,276,800 | 30,290,633 | 1.14% |
| 2024-08-05 | 7.22 | 7.29 | 6.99 | 7.00 | 6.75 | qfq | 5,709,814 | 40,735,978 | -3.71% |
| 2024-08-02 | 7.36 | 7.42 | 7.24 | 7.27 | 7.01 | qfq | 3,449,740 | 25,305,583 | -1.76% |
| 2024-08-01 | 7.46 | 7.49 | 7.39 | 7.40 | 7.14 | qfq | 4,116,853 | 30,583,205 | -0.67% |
| 2024-07-31 | 7.36 | 7.46 | 7.19 | 7.45 | 7.18 | qfq | 6,033,639 | 44,405,591 | 1.22% |
| 2024-07-30 | 7.27 | 7.42 | 7.25 | 7.36 | 7.10 | qfq | 2,513,400 | 18,482,744 | 0.00% |
| 2024-07-29 | 7.28 | 7.43 | 7.20 | 7.36 | 7.10 | qfq | 3,722,580 | 27,261,385 | 1.10% |
| 2024-07-26 | 7.20 | 7.32 | 7.13 | 7.28 | 7.02 | qfq | 2,401,235 | 17,434,935 | 0.97% |
| 2024-07-25 | 7.04 | 7.27 | 7.04 | 7.21 | 6.95 | qfq | 3,328,462 | 23,854,830 | 1.41% |
| 2024-07-24 | 7.21 | 7.24 | 7.11 | 7.11 | 6.86 | qfq | 2,604,681 | 18,649,702 | -1.66% |
| 2024-07-23 | 7.32 | 7.41 | 7.22 | 7.23 | 6.97 | qfq | 2,801,983 | 20,555,190 | -1.77% |
| 2024-07-22 | 7.39 | 7.46 | 7.30 | 7.36 | 7.10 | qfq | 2,919,081 | 21,462,107 | 0.00% |
| 2024-07-19 | 7.36 | 7.44 | 7.25 | 7.36 | 7.10 | qfq | 2,604,311 | 19,184,919 | 0.00% |
| 2024-07-18 | 7.37 | 7.37 | 7.21 | 7.36 | 7.10 | qfq | 3,405,692 | 24,859,807 | -0.14% |
| 2024-07-17 | 7.51 | 7.55 | 7.28 | 7.37 | 7.11 | qfq | 3,276,110 | 24,154,681 | -1.86% |
| 2024-07-16 | 7.59 | 7.63 | 7.47 | 7.51 | 7.24 | qfq | 2,921,557 | 21,991,032 | -1.18% |
| 2024-07-15 | 7.68 | 7.72 | 7.59 | 7.60 | 7.33 | qfq | 3,756,200 | 28,684,011 | -1.04% |
| 2024-07-12 | 7.76 | 7.80 | 7.62 | 7.68 | 7.41 | qfq | 2,881,940 | 22,270,906 | -0.65% |
| 2024-07-11 | 7.57 | 7.75 | 7.51 | 7.73 | 7.45 | qfq | 5,199,540 | 39,760,396 | 3.62% |
| 2024-07-10 | 7.57 | 7.68 | 7.44 | 7.46 | 7.19 | qfq | 4,821,480 | 36,437,890 | -1.84% |
| 2024-07-09 | 7.41 | 7.60 | 7.31 | 7.60 | 7.33 | qfq | 3,844,420 | 28,757,758 | 2.70% |
| 2024-07-08 | 7.57 | 7.65 | 7.37 | 7.40 | 7.14 | qfq | 3,601,950 | 26,880,985 | -3.65% |
| 2024-07-05 | 7.58 | 7.71 | 7.48 | 7.68 | 7.41 | qfq | 2,988,100 | 22,788,469 | 1.19% |
| 2024-07-04 | 7.88 | 7.88 | 7.57 | 7.59 | 7.32 | qfq | 3,804,500 | 29,317,652 | -3.31% |
| 2024-07-03 | 7.89 | 7.94 | 7.82 | 7.85 | 7.57 | qfq | 2,698,700 | 21,272,626 | -0.88% |
| 2024-07-02 | 7.91 | 7.97 | 7.87 | 7.92 | 7.64 | qfq | 2,824,200 | 22,364,897 | 0.25% |
| 2024-07-01 | 7.72 | 7.91 | 7.72 | 7.90 | 7.62 | qfq | 2,588,844 | 20,253,855 | 1.94% |
| 2024-06-28 | 7.72 | 7.84 | 7.64 | 7.75 | 7.47 | qfq | 2,437,911 | 18,942,914 | 1.31% |
| 2024-06-27 | 7.77 | 7.85 | 7.63 | 7.65 | 7.38 | qfq | 2,549,891 | 19,720,195 | -2.55% |
| 2024-06-26 | 7.65 | 7.85 | 7.58 | 7.85 | 7.57 | qfq | 3,225,644 | 24,809,662 | 1.29% |
| 2024-06-25 | 7.75 | 7.86 | 7.70 | 7.75 | 7.37 | qfq | 3,690,410 | 28,642,633 | 0.52% |
| 2024-06-24 | 7.90 | 7.99 | 7.66 | 7.71 | 7.33 | qfq | 4,593,900 | 35,664,368 | -3.14% |
| 2024-06-21 | 7.94 | 8.05 | 7.88 | 7.96 | 7.57 | qfq | 3,116,500 | 24,914,053 | 0.63% |
| 2024-06-20 | 8.04 | 8.14 | 7.90 | 7.91 | 7.52 | qfq | 3,738,570 | 29,902,141 | -2.71% |
| 2024-06-19 | 8.10 | 8.26 | 8.10 | 8.13 | 7.73 | qfq | 3,603,860 | 29,425,069 | 0.37% |
| 2024-06-18 | 8.04 | 8.12 | 7.98 | 8.10 | 7.70 | qfq | 3,129,809 | 25,261,665 | 1.63% |
| 2024-06-17 | 8.09 | 8.10 | 7.96 | 7.97 | 7.58 | qfq | 3,753,300 | 30,057,930 | -1.85% |
| 2024-06-14 | 8.05 | 8.13 | 7.96 | 8.12 | 7.72 | qfq | 3,855,920 | 31,187,899 | 1.00% |
| 2024-06-13 | 8.14 | 8.18 | 8.00 | 8.04 | 7.64 | qfq | 3,625,598 | 29,316,721 | -0.62% |
| 2024-06-12 | 8.11 | 8.23 | 8.08 | 8.09 | 7.69 | qfq | 3,544,398 | 28,875,560 | -1.34% |
| 2024-06-11 | 8.15 | 8.24 | 8.08 | 8.20 | 7.80 | qfq | 3,790,300 | 30,958,577 | -0.12% |
| 2024-06-07 | 8.11 | 8.25 | 8.02 | 8.21 | 7.81 | qfq | 4,782,450 | 39,125,641 | 2.63% |
| 2024-06-06 | 8.44 | 8.44 | 7.95 | 8.00 | 7.61 | qfq | 7,689,107 | 62,327,158 | -4.08% |
| 2024-06-05 | 8.48 | 8.52 | 8.33 | 8.34 | 7.93 | qfq | 4,681,375 | 39,483,643 | -1.77% |
| 2024-06-04 | 8.41 | 8.52 | 8.28 | 8.49 | 8.07 | qfq | 5,640,100 | 47,428,837 | 0.95% |
| 2024-06-03 | 8.51 | 8.56 | 8.34 | 8.41 | 8.00 | qfq | 5,586,121 | 47,106,572 | -1.87% |
| 2024-05-31 | 8.59 | 8.62 | 8.53 | 8.57 | 8.15 | qfq | 2,969,300 | 25,446,343 | -0.12% |
| 2024-05-30 | 8.60 | 8.68 | 8.55 | 8.58 | 8.16 | qfq | 3,267,675 | 28,129,848 | -0.35% |
| 2024-05-29 | 8.63 | 8.72 | 8.54 | 8.61 | 8.19 | qfq | 3,715,720 | 32,016,156 | -0.46% |
| 2024-05-28 | 8.69 | 8.78 | 8.62 | 8.65 | 8.22 | qfq | 3,100,400 | 26,928,755 | -0.12% |
| 2024-05-27 | 8.56 | 8.74 | 8.56 | 8.66 | 8.23 | qfq | 3,821,330 | 32,912,841 | 0.35% |
| 2024-05-24 | 8.64 | 8.75 | 8.59 | 8.63 | 8.20 | qfq | 3,805,000 | 32,986,827 | -0.23% |
| 2024-05-23 | 8.86 | 8.89 | 8.63 | 8.65 | 8.22 | qfq | 6,350,208 | 55,377,997 | -2.81% |
| 2024-05-22 | 8.85 | 9.00 | 8.75 | 8.90 | 8.46 | qfq | 6,836,820 | 60,537,705 | 1.14% |
| 2024-05-21 | 8.73 | 8.89 | 8.69 | 8.80 | 8.37 | qfq | 5,876,060 | 51,745,023 | 0.00% |
| 2024-05-20 | 8.71 | 8.84 | 8.67 | 8.80 | 8.37 | qfq | 6,846,600 | 60,024,090 | 1.15% |
| 2024-05-17 | 8.65 | 8.70 | 8.53 | 8.70 | 8.27 | qfq | 4,746,350 | 40,922,469 | 0.81% |
| 2024-05-16 | 8.62 | 8.73 | 8.60 | 8.63 | 8.20 | qfq | 4,513,322 | 39,105,845 | 0.12% |
| 2024-05-15 | 8.71 | 8.74 | 8.57 | 8.62 | 8.20 | qfq | 4,333,192 | 37,489,332 | -0.58% |
| 2024-05-14 | 8.67 | 8.73 | 8.61 | 8.67 | 8.24 | qfq | 4,783,974 | 41,449,158 | 0.70% |
| 2024-05-13 | 8.70 | 8.75 | 8.58 | 8.61 | 8.19 | qfq | 6,322,695 | 54,662,745 | -1.60% |
| 2024-05-10 | 8.67 | 8.92 | 8.67 | 8.75 | 8.32 | qfq | 7,010,981 | 61,571,740 | 0.69% |
| 2024-05-09 | 8.62 | 8.77 | 8.53 | 8.69 | 8.26 | qfq | 6,303,800 | 54,772,729 | 0.93% |
| 2024-05-08 | 8.65 | 8.69 | 8.54 | 8.61 | 8.19 | qfq | 5,709,892 | 49,123,509 | -0.69% |
| 2024-05-07 | 8.77 | 8.77 | 8.61 | 8.67 | 8.24 | qfq | 10,434,621 | 90,363,702 | -0.91% |
| 2024-05-06 | 8.49 | 8.92 | 8.41 | 8.75 | 8.32 | qfq | 22,457,729 | 194,996,029 | 4.79% |
| 2024-04-30 | 8.14 | 8.76 | 8.11 | 8.35 | 7.94 | qfq | 22,144,841 | 185,989,474 | 4.90% |
| 2024-04-29 | 7.83 | 7.98 | 7.72 | 7.96 | 7.57 | qfq | 6,311,288 | 49,803,081 | 1.92% |
| 2024-04-26 | 7.68 | 7.83 | 7.64 | 7.81 | 7.43 | qfq | 5,388,789 | 41,722,593 | 0.39% |
| 2024-04-25 | 7.58 | 7.84 | 7.57 | 7.78 | 7.40 | qfq | 5,182,774 | 40,197,305 | 2.23% |
| 2024-04-24 | 7.50 | 7.65 | 7.48 | 7.61 | 7.23 | qfq | 3,764,276 | 28,525,592 | 1.06% |
| 2024-04-23 | 7.61 | 7.69 | 7.51 | 7.53 | 7.16 | qfq | 3,851,720 | 29,188,205 | -0.79% |
| 2024-04-22 | 7.75 | 7.82 | 7.54 | 7.59 | 7.22 | qfq | 4,394,420 | 33,587,728 | -1.81% |
| 2024-04-19 | 7.51 | 8.02 | 7.51 | 7.73 | 7.35 | qfq | 6,444,024 | 50,029,645 | 1.58% |
| 2024-04-18 | 7.70 | 7.74 | 7.59 | 7.61 | 7.23 | qfq | 4,644,400 | 35,551,818 | -0.91% |
| 2024-04-17 | 7.28 | 7.68 | 7.28 | 7.68 | 7.30 | qfq | 7,085,669 | 53,540,236 | 7.87% |
| 2024-04-16 | 7.66 | 7.68 | 7.11 | 7.12 | 6.77 | qfq | 8,480,807 | 61,931,088 | -6.32% |
| 2024-04-15 | 7.80 | 7.88 | 7.45 | 7.60 | 7.23 | qfq | 7,332,147 | 55,897,227 | -2.81% |
| 2024-04-12 | 7.93 | 8.01 | 7.80 | 7.82 | 7.43 | qfq | 3,673,501 | 28,957,334 | -1.14% |
| 2024-04-11 | 7.86 | 8.02 | 7.75 | 7.91 | 7.52 | qfq | 3,997,440 | 31,697,144 | 0.64% |
| 2024-04-10 | 8.04 | 8.09 | 7.77 | 7.86 | 7.47 | qfq | 4,796,704 | 37,869,590 | -2.48% |
| 2024-04-09 | 8.02 | 8.08 | 7.92 | 8.06 | 7.66 | qfq | 3,867,635 | 30,971,996 | 1.00% |
| 2024-04-08 | 8.11 | 8.14 | 7.98 | 7.98 | 7.59 | qfq | 4,804,171 | 38,676,596 | -2.09% |
| 2024-04-03 | 8.17 | 8.22 | 8.08 | 8.15 | 7.75 | qfq | 4,806,821 | 39,122,832 | 0.00% |
| 2024-04-02 | 8.15 | 8.24 | 8.10 | 8.15 | 7.75 | qfq | 6,765,773 | 55,202,413 | 0.00% |
| 2024-04-01 | 7.90 | 8.16 | 7.87 | 8.15 | 7.75 | qfq | 7,594,100 | 61,325,263 | 3.69% |
| 2024-03-29 | 7.70 | 7.87 | 7.68 | 7.86 | 7.47 | qfq | 4,230,396 | 33,007,253 | 2.34% |
| 2024-03-28 | 7.51 | 7.75 | 7.47 | 7.68 | 7.30 | qfq | 4,333,420 | 33,162,605 | 2.81% |
| 2024-03-27 | 7.78 | 7.78 | 7.46 | 7.47 | 7.10 | qfq | 5,044,663 | 38,418,239 | -3.74% |
| 2024-03-26 | 7.73 | 7.82 | 7.59 | 7.76 | 7.38 | qfq | 5,499,341 | 42,273,009 | 0.26% |
| 2024-03-25 | 7.88 | 7.93 | 7.74 | 7.74 | 7.36 | qfq | 4,342,900 | 34,084,249 | -2.03% |
| 2024-03-22 | 8.03 | 8.05 | 7.84 | 7.90 | 7.51 | qfq | 4,553,800 | 36,087,221 | -1.86% |
| 2024-03-21 | 8.04 | 8.08 | 7.92 | 8.05 | 7.65 | qfq | 4,404,840 | 35,270,816 | 0.63% |
| 2024-03-20 | 7.87 | 8.01 | 7.84 | 8.00 | 7.61 | qfq | 4,273,440 | 34,063,325 | 0.76% |
| 2024-03-19 | 7.95 | 8.01 | 7.92 | 7.94 | 7.55 | qfq | 4,479,982 | 35,669,632 | 0.00% |
| 2024-03-18 | 7.85 | 7.98 | 7.85 | 7.94 | 7.55 | qfq | 5,012,140 | 39,577,087 | 1.15% |
| 2024-03-15 | 7.71 | 7.85 | 7.62 | 7.85 | 7.46 | qfq | 4,354,780 | 33,724,518 | 1.82% |
| 2024-03-14 | 7.80 | 7.83 | 7.62 | 7.71 | 7.33 | qfq | 4,559,600 | 35,227,657 | -1.15% |
| 2024-03-13 | 7.84 | 7.89 | 7.77 | 7.80 | 7.42 | qfq | 4,047,628 | 31,604,825 | -0.76% |
| 2024-03-12 | 7.76 | 7.86 | 7.69 | 7.86 | 7.47 | qfq | 5,186,400 | 40,396,043 | 0.90% |
| 2024-03-11 | 7.71 | 7.80 | 7.62 | 7.79 | 7.41 | qfq | 5,805,700 | 44,837,764 | 1.30% |
| 2024-03-08 | 7.63 | 7.73 | 7.58 | 7.69 | 7.31 | qfq | 4,036,279 | 30,943,735 | 0.26% |
| 2024-03-07 | 7.72 | 7.81 | 7.62 | 7.67 | 7.29 | qfq | 5,322,475 | 41,082,323 | -0.78% |
| 2024-03-06 | 7.78 | 7.81 | 7.61 | 7.73 | 7.35 | qfq | 5,929,559 | 45,716,368 | -1.02% |
| 2024-03-05 | 7.71 | 7.89 | 7.65 | 7.81 | 7.43 | qfq | 7,262,524 | 56,510,399 | 0.39% |
| 2024-03-04 | 7.78 | 7.82 | 7.57 | 7.78 | 7.40 | qfq | 8,622,024 | 66,378,139 | 0.13% |
| 2024-03-01 | 7.84 | 7.91 | 7.64 | 7.77 | 7.39 | qfq | 10,677,405 | 82,715,783 | 1.57% |
| 2024-02-29 | 7.30 | 7.67 | 7.21 | 7.65 | 7.27 | qfq | 11,841,736 | 88,542,412 | 6.40% |
| 2024-02-28 | 7.59 | 7.85 | 7.16 | 7.19 | 6.84 | qfq | 11,200,262 | 84,236,561 | -5.27% |
| 2024-02-27 | 7.45 | 7.59 | 7.42 | 7.59 | 7.22 | qfq | 6,086,540 | 45,920,170 | 2.02% |
| 2024-02-26 | 7.44 | 7.62 | 7.37 | 7.44 | 7.07 | qfq | 7,076,683 | 52,832,915 | 0.00% |
| 2024-02-23 | 7.30 | 7.46 | 7.27 | 7.44 | 7.07 | qfq | 6,300,430 | 46,555,498 | 2.20% |
| 2024-02-22 | 7.22 | 7.32 | 7.14 | 7.28 | 6.92 | qfq | 6,077,097 | 43,977,872 | 1.68% |
| 2024-02-21 | 6.96 | 7.40 | 6.95 | 7.16 | 6.81 | qfq | 10,194,391 | 73,758,363 | 1.85% |
| 2024-02-20 | 6.95 | 7.05 | 6.83 | 7.03 | 6.68 | qfq | 6,269,781 | 43,680,372 | 0.72% |
| 2024-02-19 | 6.90 | 7.00 | 6.77 | 6.98 | 6.64 | qfq | 10,322,151 | 71,451,027 | 2.65% |
| 2024-02-08 | 6.35 | 6.85 | 6.30 | 6.80 | 6.46 | qfq | 11,685,732 | 76,773,946 | 6.75% |
| 2024-02-07 | 6.34 | 6.53 | 6.22 | 6.37 | 6.06 | qfq | 11,045,924 | 70,337,174 | -0.16% |
| 2024-02-06 | 6.02 | 6.59 | 5.73 | 6.38 | 6.07 | qfq | 12,261,409 | 74,754,405 | 3.40% |
| 2024-02-05 | 6.84 | 6.84 | 6.17 | 6.17 | 5.87 | qfq | 11,697,731 | 74,128,942 | -9.93% |
| 2024-02-02 | 7.25 | 7.33 | 6.61 | 6.85 | 6.51 | qfq | 11,644,796 | 81,503,322 | -5.65% |
| 2024-02-01 | 7.50 | 7.50 | 7.14 | 7.26 | 6.90 | qfq | 10,216,480 | 74,541,472 | -4.10% |
| 2024-01-31 | 7.80 | 8.22 | 7.52 | 7.57 | 7.20 | qfq | 13,248,103 | 102,595,532 | -5.38% |
| 2024-01-30 | 8.01 | 8.47 | 7.87 | 8.00 | 7.61 | qfq | 13,136,050 | 106,581,162 | -0.87% |
| 2024-01-29 | 8.37 | 8.42 | 8.06 | 8.07 | 7.67 | qfq | 10,553,820 | 86,237,011 | -3.58% |
| 2024-01-26 | 8.39 | 8.57 | 8.30 | 8.37 | 7.96 | qfq | 12,405,901 | 104,246,352 | -0.24% |
| 2024-01-25 | 8.19 | 8.44 | 8.15 | 8.39 | 7.98 | qfq | 17,053,385 | 142,245,303 | 2.32% |
| 2024-01-24 | 7.98 | 8.33 | 7.89 | 8.20 | 7.80 | qfq | 19,233,593 | 155,973,966 | 3.67% |
| 2024-01-23 | 7.88 | 8.09 | 7.50 | 7.91 | 7.52 | qfq | 26,469,896 | 205,789,073 | -5.04% |
| 2024-01-22 | 9.15 | 9.17 | 8.33 | 8.33 | 7.92 | qfq | 21,966,597 | 191,910,614 | -10.04% |
| 2024-01-19 | 9.23 | 9.54 | 8.86 | 9.26 | 8.80 | qfq | 27,629,526 | 253,409,293 | -0.96% |
| 2024-01-18 | 9.33 | 9.43 | 9.06 | 9.35 | 8.89 | qfq | 24,806,295 | 229,233,149 | -1.58% |
| 2024-01-17 | 9.63 | 10.04 | 9.46 | 9.50 | 9.03 | qfq | 35,176,220 | 341,372,101 | -3.36% |
| 2024-01-16 | 10.01 | 10.21 | 9.59 | 9.83 | 9.35 | qfq | 56,727,010 | 559,687,249 | -4.28% |
| 2024-01-15 | 9.50 | 10.27 | 9.29 | 10.27 | 9.76 | qfq | 58,941,706 | 585,477,719 | 9.96% |
| 2024-01-12 | 8.65 | 9.34 | 8.56 | 9.34 | 8.88 | qfq | 18,445,801 | 171,240,275 | 10.01% |
| 2024-01-11 | 8.46 | 8.53 | 8.38 | 8.49 | 8.07 | qfq | 2,062,400 | 17,439,603 | 0.47% |
| 2024-01-10 | 8.50 | 8.57 | 8.39 | 8.45 | 8.03 | qfq | 1,714,020 | 14,547,592 | -0.59% |
| 2024-01-09 | 8.52 | 8.55 | 8.41 | 8.50 | 8.08 | qfq | 1,648,500 | 13,979,440 | 0.35% |
| 2024-01-08 | 8.63 | 8.65 | 8.46 | 8.47 | 8.05 | qfq | 2,233,491 | 19,065,637 | -1.74% |
| 2024-01-05 | 8.72 | 8.79 | 8.59 | 8.62 | 8.20 | qfq | 2,326,166 | 20,203,193 | -0.92% |
| 2024-01-04 | 8.74 | 8.74 | 8.65 | 8.70 | 8.27 | qfq | 1,851,420 | 16,094,719 | -0.23% |
| 2024-01-03 | 8.67 | 8.73 | 8.60 | 8.72 | 8.29 | qfq | 2,100,520 | 18,235,808 | 0.23% |
| 2024-01-02 | 8.53 | 8.73 | 8.52 | 8.70 | 8.27 | qfq | 3,266,206 | 28,316,045 | 2.35% |
| 2023-12-29 | 8.57 | 8.57 | 8.44 | 8.50 | 8.08 | qfq | 1,754,600 | 14,892,335 | 0.00% |
| 2023-12-28 | 8.22 | 8.50 | 8.15 | 8.50 | 8.08 | qfq | 2,365,064 | 19,883,771 | 3.41% |
| 2023-12-27 | 8.23 | 8.26 | 8.09 | 8.22 | 7.81 | qfq | 1,572,940 | 12,880,993 | 0.49% |
| 2023-12-26 | 8.34 | 8.37 | 8.15 | 8.18 | 7.78 | qfq | 1,754,720 | 14,414,795 | -0.61% |
| 2023-12-25 | 8.33 | 8.42 | 8.19 | 8.23 | 7.82 | qfq | 2,413,900 | 19,907,434 | -1.79% |
| 2023-12-22 | 8.42 | 8.50 | 8.35 | 8.38 | 7.97 | qfq | 2,069,879 | 17,411,420 | -1.18% |
| 2023-12-21 | 8.35 | 8.50 | 8.25 | 8.48 | 8.06 | qfq | 1,919,120 | 16,082,788 | 0.83% |
| 2023-12-20 | 8.45 | 8.54 | 8.40 | 8.41 | 8.00 | qfq | 1,379,650 | 11,675,848 | -0.24% |
| 2023-12-19 | 8.46 | 8.53 | 8.37 | 8.43 | 8.01 | qfq | 1,846,520 | 15,542,984 | -0.35% |
| 2023-12-18 | 8.58 | 8.62 | 8.43 | 8.46 | 8.04 | qfq | 2,085,563 | 17,764,465 | -1.40% |
| 2023-12-15 | 8.59 | 8.65 | 8.56 | 8.58 | 8.16 | qfq | 1,746,496 | 15,031,496 | 0.35% |
| 2023-12-14 | 8.59 | 8.63 | 8.54 | 8.55 | 8.13 | qfq | 1,841,377 | 15,799,621 | 0.12% |
| 2023-12-13 | 8.65 | 8.65 | 8.54 | 8.54 | 8.12 | qfq | 2,130,477 | 18,296,223 | -0.70% |
| 2023-12-12 | 8.67 | 8.69 | 8.59 | 8.60 | 8.18 | qfq | 2,073,740 | 17,868,206 | -0.92% |
| 2023-12-11 | 8.50 | 8.69 | 8.36 | 8.68 | 8.25 | qfq | 4,101,598 | 35,122,140 | 2.24% |
| 2023-12-08 | 8.63 | 8.64 | 8.48 | 8.49 | 8.07 | qfq | 4,305,885 | 36,851,250 | -1.28% |
| 2023-12-07 | 8.70 | 8.70 | 8.51 | 8.60 | 8.18 | qfq | 3,676,327 | 31,610,710 | -1.04% |
| 2023-12-06 | 8.61 | 8.75 | 8.56 | 8.69 | 8.26 | qfq | 2,705,526 | 23,490,221 | 1.16% |
| 2023-12-05 | 8.75 | 8.79 | 8.59 | 8.59 | 8.17 | qfq | 2,611,450 | 22,657,986 | -2.05% |
| 2023-12-04 | 8.77 | 8.83 | 8.73 | 8.77 | 8.34 | qfq | 2,578,200 | 22,657,783 | 0.34% |
| 2023-12-01 | 8.78 | 8.78 | 8.68 | 8.74 | 8.31 | qfq | 2,327,800 | 20,309,217 | 0.11% |
| 2023-11-30 | 8.83 | 8.83 | 8.67 | 8.73 | 8.30 | qfq | 2,456,201 | 21,417,874 | -0.80% |
| 2023-11-29 | 8.88 | 8.88 | 8.79 | 8.80 | 8.37 | qfq | 2,091,400 | 18,448,595 | -0.45% |
| 2023-11-28 | 8.76 | 8.88 | 8.71 | 8.84 | 8.40 | qfq | 2,260,760 | 19,941,976 | 0.91% |
| 2023-11-27 | 8.79 | 8.85 | 8.69 | 8.76 | 8.33 | qfq | 2,814,413 | 24,602,631 | -0.34% |
| 2023-11-24 | 8.90 | 8.91 | 8.77 | 8.79 | 8.36 | qfq | 2,447,120 | 21,588,801 | -1.12% |
| 2023-11-23 | 8.75 | 8.91 | 8.70 | 8.89 | 8.45 | qfq | 2,517,336 | 22,227,503 | 1.25% |
| 2023-11-22 | 8.85 | 8.97 | 8.78 | 8.78 | 8.35 | qfq | 3,321,980 | 29,513,183 | -0.57% |
| 2023-11-21 | 8.90 | 8.96 | 8.83 | 8.83 | 8.39 | qfq | 2,837,700 | 25,231,709 | -0.90% |
| 2023-11-20 | 8.83 | 8.94 | 8.80 | 8.91 | 8.47 | qfq | 2,621,976 | 23,291,044 | 1.14% |
| 2023-11-17 | 8.80 | 8.83 | 8.74 | 8.81 | 8.38 | qfq | 1,964,716 | 17,280,347 | 0.46% |
| 2023-11-16 | 8.80 | 8.83 | 8.74 | 8.77 | 8.34 | qfq | 2,002,840 | 17,601,165 | -0.57% |
| 2023-11-15 | 8.78 | 8.86 | 8.76 | 8.82 | 8.39 | qfq | 4,158,198 | 36,649,073 | 0.92% |
| 2023-11-14 | 8.71 | 8.77 | 8.69 | 8.74 | 8.31 | qfq | 2,021,600 | 17,668,820 | 0.34% |
| 2023-11-13 | 8.71 | 8.77 | 8.63 | 8.71 | 8.28 | qfq | 2,419,588 | 20,990,041 | 0.46% |
| 2023-11-10 | 8.65 | 8.71 | 8.61 | 8.67 | 8.24 | qfq | 1,943,232 | 16,838,864 | 0.00% |
| 2023-11-09 | 8.70 | 8.73 | 8.63 | 8.67 | 8.24 | qfq | 1,972,708 | 17,111,371 | -0.34% |
| 2023-11-08 | 8.76 | 8.77 | 8.65 | 8.70 | 8.27 | qfq | 2,031,540 | 17,679,110 | -0.80% |
| 2023-11-07 | 8.72 | 8.77 | 8.61 | 8.77 | 8.34 | qfq | 3,345,400 | 29,119,984 | 0.92% |
| 2023-11-06 | 8.64 | 8.71 | 8.58 | 8.69 | 8.26 | qfq | 2,668,621 | 23,124,148 | 1.16% |
| 2023-11-03 | 8.51 | 8.62 | 8.50 | 8.59 | 8.17 | qfq | 2,076,800 | 17,821,261 | 1.06% |
| 2023-11-02 | 8.68 | 8.70 | 8.50 | 8.50 | 8.08 | qfq | 2,394,100 | 20,542,245 | -2.07% |
| 2023-11-01 | 8.65 | 8.72 | 8.58 | 8.68 | 8.25 | qfq | 3,292,953 | 28,526,096 | 0.58% |
| 2023-10-31 | 8.64 | 8.67 | 8.59 | 8.63 | 8.20 | qfq | 2,928,901 | 25,252,541 | 0.00% |
| 2023-10-30 | 8.55 | 8.65 | 8.50 | 8.63 | 8.20 | qfq | 2,929,302 | 25,163,062 | 0.47% |
| 2023-10-27 | 8.54 | 8.63 | 8.48 | 8.59 | 8.17 | qfq | 2,623,900 | 22,507,899 | 0.47% |
| 2023-10-26 | 8.48 | 8.57 | 8.43 | 8.55 | 8.13 | qfq | 3,851,009 | 32,729,006 | 0.12% |
| 2023-10-25 | 8.33 | 8.64 | 8.31 | 8.54 | 8.12 | qfq | 4,668,072 | 39,867,786 | 2.77% |
| 2023-10-24 | 8.05 | 8.40 | 8.05 | 8.31 | 7.90 | qfq | 5,297,597 | 43,825,766 | 3.36% |
| 2023-10-23 | 8.16 | 8.30 | 7.99 | 8.04 | 7.64 | qfq | 5,855,812 | 47,401,106 | -3.13% |
| 2023-10-20 | 8.48 | 8.48 | 8.16 | 8.30 | 7.89 | qfq | 8,294,141 | 68,688,434 | -3.15% |
| 2023-10-19 | 8.94 | 8.97 | 8.52 | 8.57 | 8.15 | qfq | 11,479,448 | 99,347,672 | -5.82% |
| 2023-10-18 | 8.90 | 9.51 | 8.82 | 9.10 | 8.65 | qfq | 17,432,182 | 159,633,383 | 5.08% |
| 2023-10-17 | 8.67 | 8.70 | 8.57 | 8.66 | 8.23 | qfq | 1,902,152 | 16,430,863 | 0.12% |
| 2023-10-16 | 8.76 | 8.79 | 8.58 | 8.65 | 8.22 | qfq | 2,236,232 | 19,329,857 | -1.14% |
| 2023-10-13 | 8.88 | 8.88 | 8.71 | 8.75 | 8.32 | qfq | 1,989,720 | 17,435,888 | -1.35% |
| 2023-10-12 | 8.81 | 8.89 | 8.81 | 8.87 | 8.43 | qfq | 1,818,840 | 16,107,603 | 0.57% |
| 2023-10-11 | 8.90 | 8.90 | 8.76 | 8.82 | 8.39 | qfq | 2,134,115 | 18,813,111 | -0.11% |
| 2023-10-10 | 8.88 | 8.99 | 8.79 | 8.83 | 8.39 | qfq | 2,003,553 | 17,754,308 | -0.45% |
| 2023-10-09 | 8.94 | 9.00 | 8.83 | 8.87 | 8.43 | qfq | 2,737,020 | 24,365,032 | -0.78% |
| 2023-09-28 | 8.89 | 8.96 | 8.88 | 8.94 | 8.50 | qfq | 1,795,700 | 16,031,125 | 0.56% |
| 2023-09-27 | 8.75 | 8.90 | 8.73 | 8.89 | 8.45 | qfq | 2,126,700 | 18,823,831 | 1.60% |
| 2023-09-26 | 8.81 | 8.84 | 8.75 | 8.75 | 8.32 | qfq | 1,503,655 | 13,205,924 | -1.02% |
| 2023-09-25 | 8.90 | 8.94 | 8.82 | 8.84 | 8.40 | qfq | 1,936,100 | 17,165,661 | -0.56% |
| 2023-09-22 | 8.73 | 8.92 | 8.68 | 8.89 | 8.45 | qfq | 2,214,856 | 19,522,795 | 1.48% |
| 2023-09-21 | 8.87 | 8.90 | 8.74 | 8.76 | 8.33 | qfq | 2,072,082 | 18,236,856 | -1.13% |
| 2023-09-20 | 8.91 | 8.97 | 8.85 | 8.86 | 8.42 | qfq | 1,736,640 | 15,476,466 | -0.89% |
| 2023-09-19 | 8.96 | 8.99 | 8.91 | 8.94 | 8.50 | qfq | 1,753,712 | 15,679,776 | -0.22% |
| 2023-09-18 | 8.99 | 9.00 | 8.83 | 8.96 | 8.52 | qfq | 2,206,765 | 19,728,984 | -0.55% |
| 2023-09-15 | 9.00 | 9.04 | 8.92 | 9.01 | 8.57 | qfq | 2,047,365 | 18,402,129 | 0.22% |
| 2023-09-14 | 9.08 | 9.08 | 8.94 | 8.99 | 8.55 | qfq | 1,983,285 | 17,842,029 | -0.66% |
| 2023-09-13 | 9.14 | 9.14 | 9.00 | 9.05 | 8.60 | qfq | 1,847,237 | 16,721,197 | -0.66% |
| 2023-09-12 | 9.09 | 9.13 | 9.05 | 9.11 | 8.66 | qfq | 1,450,400 | 13,196,852 | 0.22% |
| 2023-09-11 | 9.10 | 9.13 | 9.01 | 9.09 | 8.64 | qfq | 1,816,914 | 16,495,098 | 0.33% |
| 2023-09-08 | 8.98 | 9.08 | 8.96 | 9.06 | 8.61 | qfq | 1,373,320 | 12,387,942 | 0.55% |
| 2023-09-07 | 9.16 | 9.18 | 9.01 | 9.01 | 8.57 | qfq | 1,797,940 | 16,344,724 | -1.53% |
| 2023-09-06 | 9.10 | 9.18 | 9.07 | 9.15 | 8.70 | qfq | 1,762,599 | 16,087,405 | 0.22% |
| 2023-09-05 | 9.17 | 9.17 | 9.09 | 9.13 | 8.68 | qfq | 2,964,200 | 27,045,963 | -0.11% |
| 2023-09-04 | 8.94 | 9.15 | 8.91 | 9.14 | 8.69 | qfq | 4,387,811 | 39,816,808 | 2.58% |
| 2023-09-01 | 8.91 | 8.97 | 8.83 | 8.91 | 8.47 | qfq | 2,173,624 | 19,341,694 | 0.22% |
| 2023-08-31 | 8.89 | 8.99 | 8.83 | 8.89 | 8.45 | qfq | 2,862,581 | 25,437,609 | 0.00% |
| 2023-08-30 | 8.91 | 8.98 | 8.86 | 8.89 | 8.45 | qfq | 2,602,931 | 23,180,345 | -0.22% |
| 2023-08-29 | 8.77 | 8.95 | 8.74 | 8.91 | 8.47 | qfq | 2,674,920 | 23,713,617 | 1.02% |
| 2023-08-28 | 9.00 | 9.06 | 8.78 | 8.82 | 8.39 | qfq | 4,744,817 | 42,439,083 | 2.08% |
| 2023-08-25 | 8.58 | 8.77 | 8.51 | 8.64 | 8.21 | qfq | 2,888,306 | 25,055,271 | 0.23% |
| 2023-08-24 | 8.70 | 8.87 | 8.56 | 8.62 | 8.20 | qfq | 3,185,129 | 27,566,223 | -1.15% |
| 2023-08-23 | 8.88 | 8.91 | 8.72 | 8.72 | 8.29 | qfq | 2,375,417 | 20,944,138 | -1.69% |
| 2023-08-22 | 8.91 | 8.99 | 8.74 | 8.87 | 8.43 | qfq | 3,011,799 | 26,671,682 | -0.78% |
| 2023-08-21 | 8.90 | 9.07 | 8.90 | 8.94 | 8.50 | qfq | 2,344,153 | 21,055,640 | 0.45% |
| 2023-08-18 | 9.09 | 9.09 | 8.89 | 8.90 | 8.46 | qfq | 2,166,488 | 19,450,809 | -1.22% |
| 2023-08-17 | 8.88 | 9.05 | 8.76 | 9.01 | 8.57 | qfq | 2,552,184 | 22,699,547 | 1.35% |
| 2023-08-16 | 8.98 | 8.99 | 8.89 | 8.89 | 8.45 | qfq | 1,618,380 | 14,435,265 | -1.00% |
| 2023-08-15 | 9.03 | 9.12 | 8.91 | 8.98 | 8.54 | qfq | 2,191,115 | 19,690,902 | -0.77% |
| 2023-08-14 | 9.03 | 9.05 | 8.87 | 9.05 | 8.60 | qfq | 3,348,687 | 30,017,815 | -0.33% |
| 2023-08-11 | 9.38 | 9.38 | 9.06 | 9.08 | 8.63 | qfq | 4,374,400 | 40,141,173 | -2.68% |
| 2023-08-10 | 9.31 | 9.34 | 9.25 | 9.33 | 8.87 | qfq | 1,930,760 | 17,951,225 | 0.43% |
| 2023-08-09 | 9.38 | 9.39 | 9.24 | 9.29 | 8.83 | qfq | 2,437,950 | 22,647,127 | -0.96% |
| 2023-08-08 | 9.34 | 9.40 | 9.28 | 9.38 | 8.92 | qfq | 3,168,829 | 29,575,386 | 0.43% |
| 2023-08-07 | 9.49 | 9.49 | 9.30 | 9.34 | 8.88 | qfq | 3,312,020 | 30,981,168 | -1.06% |
| 2023-08-04 | 9.48 | 9.57 | 9.43 | 9.44 | 8.97 | qfq | 3,381,306 | 32,090,384 | -0.11% |
| 2023-08-03 | 9.41 | 9.49 | 9.35 | 9.45 | 8.98 | qfq | 2,528,656 | 23,805,404 | 0.11% |
| 2023-08-02 | 9.48 | 9.59 | 9.41 | 9.44 | 8.97 | qfq | 3,321,802 | 31,442,109 | -0.84% |
| 2023-08-01 | 9.57 | 9.61 | 9.48 | 9.52 | 9.05 | qfq | 4,794,600 | 45,689,506 | -0.73% |
| 2023-07-31 | 9.36 | 9.61 | 9.33 | 9.59 | 9.12 | qfq | 9,246,339 | 88,152,640 | 3.01% |
| 2023-07-28 | 9.25 | 9.32 | 9.15 | 9.31 | 8.85 | qfq | 3,786,712 | 34,998,179 | 0.54% |
| 2023-07-27 | 9.24 | 9.32 | 9.21 | 9.26 | 8.80 | qfq | 3,420,019 | 31,740,762 | -0.22% |
| 2023-07-26 | 9.25 | 9.33 | 9.22 | 9.28 | 8.82 | qfq | 3,699,503 | 34,325,893 | 0.32% |
| 2023-07-25 | 9.15 | 9.26 | 9.12 | 9.25 | 8.79 | qfq | 5,745,264 | 52,940,442 | 1.76% |
| 2023-07-24 | 9.10 | 9.11 | 9.04 | 9.09 | 8.64 | qfq | 1,927,783 | 17,505,546 | 0.33% |
| 2023-07-21 | 9.07 | 9.12 | 9.04 | 9.06 | 8.61 | qfq | 1,631,535 | 14,805,678 | -0.22% |
| 2023-07-20 | 9.17 | 9.19 | 9.07 | 9.08 | 8.63 | qfq | 2,249,044 | 20,548,446 | -0.98% |
| 2023-07-19 | 9.14 | 9.21 | 9.12 | 9.17 | 8.72 | qfq | 2,241,172 | 20,556,477 | 0.22% |
| 2023-07-18 | 9.10 | 9.17 | 9.05 | 9.15 | 8.70 | qfq | 2,452,120 | 22,383,312 | 0.55% |