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
海南发展002163.SZ
最近收盘价7.422026-07-17
最近交易日2026-07-17
成交量（股）32,555,553
成交额（元）248,710,065
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 7.86 | 7.98 | 7.40 | 7.42 | 7.42 | qfq | 32,555,553 | 248,710,065 | -6.08% |
| 2026-07-16 | 7.93 | 8.07 | 7.77 | 7.90 | 7.90 | qfq | 40,315,153 | 318,607,733 | -0.13% |
| 2026-07-15 | 7.65 | 8.20 | 7.59 | 7.91 | 7.91 | qfq | 40,288,687 | 321,604,560 | 2.99% |
| 2026-07-14 | 7.70 | 7.72 | 7.44 | 7.68 | 7.68 | qfq | 26,743,100 | 202,278,259 | 0.79% |
| 2026-07-13 | 8.19 | 8.23 | 7.61 | 7.62 | 7.62 | qfq | 36,962,600 | 289,016,237 | -7.30% |
| 2026-07-10 | 7.79 | 8.56 | 7.70 | 8.22 | 8.22 | qfq | 53,096,380 | 438,358,351 | 5.66% |
| 2026-07-09 | 7.79 | 7.92 | 7.59 | 7.78 | 7.78 | qfq | 20,387,126 | 158,337,833 | -0.64% |
| 2026-07-08 | 7.97 | 8.06 | 7.80 | 7.83 | 7.83 | qfq | 19,325,096 | 152,543,119 | -1.51% |
| 2026-07-07 | 8.27 | 8.33 | 7.95 | 7.95 | 7.95 | qfq | 21,773,443 | 176,527,725 | -4.68% |
| 2026-07-06 | 8.63 | 8.71 | 8.34 | 8.34 | 8.34 | qfq | 21,754,908 | 185,008,752 | -3.81% |
| 2026-07-03 | 8.87 | 8.89 | 8.52 | 8.67 | 8.67 | qfq | 27,219,806 | 236,704,889 | -0.91% |
| 2026-07-02 | 8.52 | 9.27 | 8.52 | 8.75 | 8.75 | qfq | 38,919,112 | 346,338,946 | 1.86% |
| 2026-07-01 | 8.38 | 8.74 | 8.32 | 8.59 | 8.59 | qfq | 24,306,708 | 207,779,908 | 3.00% |
| 2026-06-30 | 8.31 | 8.45 | 8.25 | 8.34 | 8.34 | qfq | 16,902,801 | 141,068,063 | 0.12% |
| 2026-06-29 | 8.39 | 8.49 | 8.20 | 8.33 | 8.33 | qfq | 20,756,399 | 173,070,147 | -1.30% |
| 2026-06-26 | 8.57 | 8.69 | 8.42 | 8.44 | 8.44 | qfq | 20,323,200 | 173,385,266 | -2.31% |
| 2026-06-25 | 8.78 | 8.86 | 8.58 | 8.64 | 8.64 | qfq | 15,258,800 | 132,386,442 | -1.59% |
| 2026-06-24 | 8.96 | 8.99 | 8.62 | 8.78 | 8.78 | qfq | 19,580,923 | 171,573,939 | -1.90% |
| 2026-06-23 | 9.02 | 9.21 | 8.91 | 8.95 | 8.95 | qfq | 17,143,200 | 155,742,738 | -1.10% |
| 2026-06-22 | 9.09 | 9.09 | 8.73 | 9.05 | 9.05 | qfq | 21,404,287 | 190,406,241 | -0.11% |
| 2026-06-18 | 9.17 | 9.22 | 8.98 | 9.06 | 9.06 | qfq | 17,387,570 | 158,020,565 | -1.95% |
| 2026-06-17 | 9.44 | 9.50 | 9.19 | 9.24 | 9.24 | qfq | 15,572,668 | 144,817,359 | -2.33% |
| 2026-06-16 | 9.40 | 9.52 | 9.22 | 9.46 | 9.46 | qfq | 18,173,580 | 170,316,419 | 0.42% |
| 2026-06-15 | 9.31 | 9.54 | 9.26 | 9.42 | 9.42 | qfq | 18,363,203 | 172,793,494 | 2.06% |
| 2026-06-12 | 9.20 | 9.38 | 9.12 | 9.23 | 9.23 | qfq | 22,596,503 | 209,828,196 | 1.32% |
| 2026-06-11 | 9.20 | 9.30 | 9.02 | 9.11 | 9.11 | qfq | 19,253,585 | 175,505,312 | -1.94% |
| 2026-06-10 | 9.39 | 9.48 | 9.19 | 9.29 | 9.29 | qfq | 15,695,998 | 146,168,677 | -1.59% |
| 2026-06-09 | 9.45 | 9.60 | 9.31 | 9.44 | 9.44 | qfq | 18,519,700 | 174,316,608 | 0.00% |
| 2026-06-08 | 9.73 | 9.90 | 9.31 | 9.44 | 9.44 | qfq | 22,260,101 | 213,283,319 | -4.26% |
| 2026-06-05 | 9.77 | 10.06 | 9.69 | 9.86 | 9.86 | qfq | 21,201,000 | 209,820,051 | 0.82% |
| 2026-06-04 | 9.89 | 9.97 | 9.69 | 9.78 | 9.78 | qfq | 16,894,016 | 165,446,736 | -1.61% |
| 2026-06-03 | 10.01 | 10.08 | 9.87 | 9.94 | 9.94 | qfq | 17,519,000 | 174,910,275 | -0.60% |
| 2026-06-02 | 10.25 | 10.34 | 9.83 | 10.00 | 10.00 | qfq | 22,656,629 | 226,854,427 | -2.82% |
| 2026-06-01 | 10.25 | 10.43 | 10.18 | 10.29 | 10.29 | qfq | 19,599,300 | 202,214,955 | 0.19% |
| 2026-05-29 | 10.40 | 10.65 | 10.23 | 10.27 | 10.27 | qfq | 28,942,700 | 301,673,809 | -0.77% |
| 2026-05-28 | 10.36 | 10.44 | 10.13 | 10.35 | 10.35 | qfq | 20,219,177 | 208,450,571 | -0.10% |
| 2026-05-27 | 10.59 | 10.74 | 10.33 | 10.36 | 10.36 | qfq | 21,703,688 | 226,931,088 | -2.81% |
| 2026-05-26 | 10.75 | 10.80 | 10.53 | 10.66 | 10.66 | qfq | 23,692,726 | 251,972,519 | -2.11% |
| 2026-05-25 | 10.96 | 11.08 | 10.74 | 10.89 | 10.89 | qfq | 18,154,400 | 197,425,385 | -1.00% |
| 2026-05-22 | 10.92 | 11.08 | 10.73 | 11.00 | 11.00 | qfq | 22,372,741 | 244,413,261 | 1.29% |
| 2026-05-21 | 11.25 | 11.38 | 10.85 | 10.86 | 10.86 | qfq | 26,832,509 | 297,843,210 | -3.29% |
| 2026-05-20 | 11.33 | 11.36 | 11.04 | 11.23 | 11.23 | qfq | 20,040,700 | 224,234,669 | -1.40% |
| 2026-05-19 | 11.60 | 11.61 | 11.18 | 11.39 | 11.39 | qfq | 26,164,187 | 297,284,199 | -1.39% |
| 2026-05-18 | 11.60 | 11.79 | 11.45 | 11.55 | 11.55 | qfq | 27,151,927 | 315,090,839 | -0.52% |
| 2026-05-15 | 12.10 | 12.16 | 11.53 | 11.61 | 11.61 | qfq | 39,537,900 | 464,684,333 | -4.29% |
| 2026-05-14 | 12.78 | 12.85 | 12.13 | 12.13 | 12.13 | qfq | 45,561,475 | 564,301,405 | -5.46% |
| 2026-05-13 | 12.22 | 13.15 | 12.07 | 12.83 | 12.83 | qfq | 70,467,846 | 897,200,787 | 5.25% |
| 2026-05-12 | 12.50 | 12.51 | 12.10 | 12.19 | 12.19 | qfq | 23,006,725 | 281,924,313 | -2.64% |
| 2026-05-11 | 12.78 | 12.86 | 12.45 | 12.52 | 12.52 | qfq | 24,560,100 | 308,297,007 | -1.49% |
| 2026-05-08 | 12.47 | 12.91 | 12.40 | 12.71 | 12.71 | qfq | 37,451,657 | 478,152,949 | 1.92% |
| 2026-05-07 | 12.47 | 12.65 | 12.36 | 12.47 | 12.47 | qfq | 20,614,502 | 257,241,703 | 0.00% |
| 2026-05-06 | 12.43 | 12.58 | 12.35 | 12.47 | 12.47 | qfq | 23,226,445 | 289,849,399 | 0.08% |
| 2026-04-30 | 12.16 | 12.60 | 12.15 | 12.46 | 12.46 | qfq | 29,880,092 | 370,685,297 | 2.38% |
| 2026-04-29 | 12.10 | 12.36 | 12.03 | 12.17 | 12.17 | qfq | 29,704,998 | 363,816,691 | -0.16% |
| 2026-04-28 | 12.05 | 12.65 | 12.00 | 12.19 | 12.19 | qfq | 55,982,613 | 689,353,591 | 2.18% |
| 2026-04-27 | 11.84 | 11.98 | 11.56 | 11.93 | 11.93 | qfq | 24,928,594 | 294,641,654 | 0.76% |
| 2026-04-24 | 12.16 | 12.16 | 11.80 | 11.84 | 11.84 | qfq | 24,574,500 | 292,656,280 | -2.79% |
| 2026-04-23 | 12.48 | 12.55 | 12.06 | 12.18 | 12.18 | qfq | 33,190,455 | 405,127,464 | -3.03% |
| 2026-04-22 | 12.85 | 12.91 | 12.39 | 12.56 | 12.56 | qfq | 34,481,642 | 432,031,705 | -2.71% |
| 2026-04-21 | 13.23 | 13.27 | 12.81 | 12.91 | 12.91 | qfq | 39,211,147 | 508,535,466 | -2.12% |
| 2026-04-20 | 13.03 | 13.56 | 12.86 | 13.19 | 13.19 | qfq | 56,524,789 | 747,358,145 | 1.38% |
| 2026-04-17 | 12.89 | 13.07 | 12.71 | 13.01 | 13.01 | qfq | 20,399,809 | 263,331,564 | 0.46% |
| 2026-04-16 | 12.76 | 13.05 | 12.67 | 12.95 | 12.95 | qfq | 24,149,658 | 311,283,598 | 1.49% |
| 2026-04-15 | 12.95 | 13.06 | 12.72 | 12.76 | 12.76 | qfq | 20,464,500 | 263,764,391 | -1.01% |
| 2026-04-14 | 12.86 | 12.90 | 12.60 | 12.89 | 12.89 | qfq | 20,933,097 | 267,132,485 | 0.94% |
| 2026-04-13 | 12.76 | 12.87 | 12.70 | 12.77 | 12.77 | qfq | 19,171,000 | 245,324,584 | 0.31% |
| 2026-04-10 | 12.94 | 12.96 | 12.71 | 12.73 | 12.73 | qfq | 20,484,703 | 262,591,502 | -0.39% |
| 2026-04-09 | 12.91 | 12.97 | 12.73 | 12.78 | 12.78 | qfq | 21,105,105 | 270,270,851 | -2.14% |
| 2026-04-08 | 12.76 | 13.07 | 12.70 | 13.06 | 13.06 | qfq | 25,871,496 | 334,573,213 | 4.40% |
| 2026-04-07 | 12.36 | 12.57 | 12.30 | 12.51 | 12.51 | qfq | 15,480,201 | 192,919,147 | 1.30% |
| 2026-04-03 | 12.81 | 12.85 | 12.27 | 12.35 | 12.35 | qfq | 18,768,979 | 233,562,590 | -3.59% |
| 2026-04-02 | 12.94 | 13.03 | 12.72 | 12.81 | 12.81 | qfq | 19,421,317 | 249,734,621 | -1.76% |
| 2026-04-01 | 13.30 | 13.35 | 12.95 | 13.04 | 13.04 | qfq | 21,642,918 | 282,412,402 | -0.53% |
| 2026-03-31 | 13.12 | 13.44 | 13.08 | 13.11 | 13.11 | qfq | 24,418,381 | 323,700,602 | -0.53% |
| 2026-03-30 | 12.90 | 13.24 | 12.73 | 13.18 | 13.18 | qfq | 25,391,400 | 330,894,210 | 0.84% |
| 2026-03-27 | 12.82 | 13.13 | 12.72 | 13.07 | 13.07 | qfq | 22,964,330 | 299,213,107 | 1.63% |
| 2026-03-26 | 13.07 | 13.22 | 12.79 | 12.86 | 12.86 | qfq | 20,843,060 | 269,734,943 | -1.68% |
| 2026-03-25 | 12.84 | 13.08 | 12.78 | 13.08 | 13.08 | qfq | 26,100,464 | 337,934,835 | 2.35% |
| 2026-03-24 | 12.59 | 12.80 | 12.38 | 12.78 | 12.78 | qfq | 38,085,757 | 479,103,303 | 3.31% |
| 2026-03-23 | 12.63 | 12.99 | 12.28 | 12.37 | 12.37 | qfq | 38,092,421 | 479,845,463 | -4.11% |
| 2026-03-20 | 13.26 | 13.32 | 12.90 | 12.90 | 12.90 | qfq | 27,199,700 | 356,123,340 | -2.05% |
| 2026-03-19 | 13.40 | 13.44 | 13.09 | 13.17 | 13.17 | qfq | 34,805,544 | 461,475,593 | -3.16% |
| 2026-03-18 | 13.95 | 14.26 | 13.46 | 13.60 | 13.60 | qfq | 41,190,625 | 562,658,756 | -2.72% |
| 2026-03-17 | 13.85 | 14.40 | 13.78 | 13.98 | 13.98 | qfq | 57,122,591 | 804,018,589 | 1.75% |
| 2026-03-16 | 13.66 | 13.92 | 13.54 | 13.74 | 13.74 | qfq | 26,214,870 | 359,664,689 | 1.03% |
| 2026-03-13 | 13.87 | 13.98 | 13.57 | 13.60 | 13.60 | qfq | 26,697,147 | 367,898,419 | -2.23% |
| 2026-03-12 | 14.04 | 14.10 | 13.84 | 13.91 | 13.91 | qfq | 22,680,915 | 316,442,224 | -1.28% |
| 2026-03-11 | 14.26 | 14.30 | 14.05 | 14.09 | 14.09 | qfq | 22,446,384 | 316,681,356 | -0.77% |
| 2026-03-10 | 14.40 | 14.49 | 14.16 | 14.20 | 14.20 | qfq | 24,386,034 | 348,347,649 | 0.42% |
| 2026-03-09 | 14.05 | 14.25 | 13.84 | 14.14 | 14.14 | qfq | 30,877,465 | 432,881,448 | -1.12% |
| 2026-03-06 | 14.18 | 14.39 | 14.04 | 14.30 | 14.30 | qfq | 22,084,937 | 315,646,625 | 0.70% |
| 2026-03-05 | 14.29 | 14.43 | 14.12 | 14.20 | 14.20 | qfq | 31,238,778 | 445,448,649 | 1.28% |
| 2026-03-04 | 13.99 | 14.34 | 13.93 | 14.02 | 14.02 | qfq | 37,539,645 | 528,235,448 | -1.13% |
| 2026-03-03 | 14.75 | 15.11 | 14.13 | 14.18 | 14.18 | qfq | 47,790,070 | 691,213,568 | -4.06% |
| 2026-03-02 | 14.95 | 15.03 | 14.55 | 14.78 | 14.78 | qfq | 50,049,824 | 739,795,857 | -4.09% |
| 2026-02-27 | 15.19 | 15.44 | 15.03 | 15.41 | 15.41 | qfq | 35,398,826 | 542,020,176 | 1.31% |
| 2026-02-26 | 15.70 | 15.78 | 15.14 | 15.21 | 15.21 | qfq | 55,262,769 | 845,202,377 | -3.12% |
| 2026-02-25 | 15.53 | 15.93 | 15.40 | 15.70 | 15.70 | qfq | 45,319,279 | 713,703,808 | 1.03% |
| 2026-02-24 | 15.48 | 15.85 | 15.22 | 15.54 | 15.54 | qfq | 67,985,578 | 1,056,057,322 | -2.75% |
| 2026-02-13 | 15.58 | 16.50 | 15.44 | 15.98 | 15.98 | qfq | 78,857,692 | 1,262,226,896 | 3.77% |
| 2026-02-12 | 15.95 | 15.95 | 15.29 | 15.40 | 15.40 | qfq | 65,580,959 | 1,016,784,900 | -4.29% |
| 2026-02-11 | 16.10 | 16.78 | 15.93 | 16.09 | 16.09 | qfq | 61,304,836 | 994,261,115 | -1.23% |
| 2026-02-10 | 16.76 | 16.90 | 16.06 | 16.29 | 16.29 | qfq | 77,225,477 | 1,259,755,007 | -3.84% |
| 2026-02-09 | 16.50 | 17.50 | 16.49 | 16.94 | 16.94 | qfq | 99,882,518 | 1,697,748,128 | 2.67% |
| 2026-02-06 | 17.52 | 17.52 | 16.10 | 16.50 | 16.50 | qfq | 133,640,722 | 2,210,240,054 | -7.77% |
| 2026-02-05 | 16.95 | 18.53 | 16.89 | 17.89 | 17.89 | qfq | 169,780,044 | 3,024,228,955 | 4.50% |
| 2026-02-04 | 16.75 | 17.20 | 16.51 | 17.12 | 17.12 | qfq | 71,910,055 | 1,217,507,824 | 2.15% |
| 2026-02-03 | 16.41 | 16.78 | 16.16 | 16.76 | 16.76 | qfq | 62,252,237 | 1,028,603,238 | 3.65% |
| 2026-02-02 | 16.32 | 16.95 | 16.15 | 16.17 | 16.17 | qfq | 66,201,560 | 1,092,578,996 | -2.47% |
| 2026-01-30 | 16.78 | 17.27 | 16.35 | 16.58 | 16.58 | qfq | 91,905,629 | 1,548,202,309 | 0.85% |
| 2026-01-29 | 16.53 | 16.88 | 16.07 | 16.44 | 16.44 | qfq | 54,970,443 | 908,172,882 | -1.32% |
| 2026-01-28 | 16.69 | 16.94 | 16.41 | 16.66 | 16.66 | qfq | 59,203,339 | 987,511,086 | 0.54% |
| 2026-01-27 | 16.44 | 16.65 | 15.81 | 16.57 | 16.57 | qfq | 63,174,917 | 1,030,465,562 | -0.30% |
| 2026-01-26 | 17.61 | 17.75 | 16.41 | 16.62 | 16.62 | qfq | 96,458,490 | 1,637,321,804 | -6.63% |
| 2026-01-23 | 17.06 | 17.95 | 17.00 | 17.80 | 17.80 | qfq | 100,082,586 | 1,765,910,021 | 4.34% |
| 2026-01-22 | 16.96 | 17.20 | 16.86 | 17.06 | 17.06 | qfq | 58,806,293 | 1,002,013,679 | 0.59% |
| 2026-01-21 | 17.34 | 17.40 | 16.80 | 16.96 | 16.96 | qfq | 65,035,013 | 1,109,137,329 | -2.64% |
| 2026-01-20 | 18.41 | 18.55 | 17.20 | 17.42 | 17.42 | qfq | 133,903,473 | 2,378,230,583 | -6.29% |
| 2026-01-19 | 17.21 | 18.59 | 17.09 | 18.59 | 18.59 | qfq | 108,140,401 | 1,934,730,959 | 10.00% |
| 2026-01-16 | 17.61 | 17.70 | 16.83 | 16.90 | 16.90 | qfq | 78,659,859 | 1,345,129,476 | -4.63% |
| 2026-01-15 | 18.23 | 18.23 | 17.56 | 17.72 | 17.72 | qfq | 78,328,732 | 1,396,546,931 | -3.80% |
| 2026-01-14 | 18.42 | 18.99 | 18.22 | 18.42 | 18.42 | qfq | 99,484,017 | 1,848,856,852 | -1.07% |
| 2026-01-13 | 20.18 | 20.28 | 18.56 | 18.62 | 18.62 | qfq | 138,025,546 | 2,652,634,839 | -6.95% |
| 2026-01-12 | 20.00 | 20.88 | 19.65 | 20.01 | 20.01 | qfq | 172,927,412 | 3,486,724,465 | 0.40% |
| 2026-01-09 | 20.21 | 20.80 | 19.75 | 19.93 | 19.93 | qfq | 124,373,632 | 2,518,334,652 | -1.14% |
| 2026-01-08 | 20.80 | 21.11 | 19.90 | 20.16 | 20.16 | qfq | 145,741,638 | 2,968,681,891 | -3.03% |
| 2026-01-07 | 20.80 | 22.21 | 20.75 | 20.79 | 20.79 | qfq | 148,310,523 | 3,165,426,032 | 0.19% |
| 2026-01-06 | 19.33 | 21.38 | 19.33 | 20.75 | 20.75 | qfq | 192,917,594 | 3,990,356,242 | -3.31% |
| 2026-01-05 | 22.27 | 22.55 | 21.46 | 21.46 | 21.46 | qfq | 92,824,088 | 2,028,287,390 | -9.98% |
| 2025-12-31 | 22.66 | 24.48 | 22.08 | 23.84 | 23.84 | qfq | 253,589,480 | 5,964,125,294 | 7.15% |
| 2025-12-30 | 23.51 | 24.48 | 22.08 | 22.25 | 22.25 | qfq | 238,255,646 | 5,489,371,268 | -9.26% |
| 2025-12-29 | 22.75 | 25.03 | 22.07 | 24.52 | 24.52 | qfq | 264,420,476 | 6,367,292,451 | 7.78% |
| 2025-12-26 | 20.81 | 22.75 | 20.81 | 22.75 | 22.75 | qfq | 227,989,615 | 5,062,930,672 | 10.01% |
| 2025-12-25 | 20.15 | 21.09 | 19.61 | 20.68 | 20.68 | qfq | 312,427,059 | 6,404,468,017 | 6.87% |
| 2025-12-24 | 18.98 | 19.35 | 18.61 | 19.35 | 19.35 | qfq | 126,757,048 | 2,410,140,117 | 10.01% |
| 2025-12-23 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | qfq | 13,811,169 | 242,938,463 | 10.01% |
| 2025-12-22 | 15.87 | 15.99 | 15.87 | 15.99 | 15.99 | qfq | 45,240,126 | 722,206,291 | 9.97% |
| 2025-12-19 | 13.15 | 14.54 | 12.66 | 14.54 | 14.54 | qfq | 135,090,380 | 1,826,615,916 | 9.98% |
| 2025-12-18 | 13.83 | 14.50 | 13.11 | 13.22 | 13.22 | qfq | 109,835,629 | 1,502,011,085 | -5.64% |
| 2025-12-17 | 15.10 | 15.10 | 13.73 | 14.01 | 14.01 | qfq | 107,929,626 | 1,516,490,178 | -8.13% |
| 2025-12-16 | 15.89 | 16.51 | 14.74 | 15.25 | 15.25 | qfq | 111,063,947 | 1,705,289,334 | -4.98% |
| 2025-12-15 | 16.50 | 17.15 | 15.50 | 16.05 | 16.05 | qfq | 115,391,976 | 1,865,607,139 | -4.35% |
| 2025-12-12 | 16.58 | 17.00 | 15.57 | 16.78 | 16.78 | qfq | 156,152,260 | 2,551,288,274 | 0.60% |
| 2025-12-11 | 18.35 | 18.92 | 16.62 | 16.68 | 16.68 | qfq | 227,496,422 | 4,036,878,321 | -3.42% |
| 2025-12-10 | 15.70 | 17.27 | 15.36 | 17.27 | 17.27 | qfq | 157,629,041 | 2,599,393,969 | 10.00% |
| 2025-12-09 | 15.33 | 16.20 | 15.08 | 15.70 | 15.70 | qfq | 149,147,890 | 2,323,524,699 | 2.41% |
| 2025-12-08 | 14.05 | 15.33 | 13.98 | 15.33 | 15.33 | qfq | 94,270,159 | 1,427,535,595 | 9.97% |
| 2025-12-05 | 13.66 | 14.04 | 13.36 | 13.94 | 13.94 | qfq | 43,958,606 | 606,315,936 | 1.90% |
| 2025-12-04 | 13.85 | 13.95 | 13.46 | 13.68 | 13.68 | qfq | 53,477,686 | 729,764,638 | -2.36% |
| 2025-12-03 | 14.30 | 14.65 | 13.88 | 14.01 | 14.01 | qfq | 72,583,676 | 1,034,509,719 | -3.91% |
| 2025-12-02 | 14.00 | 14.66 | 13.64 | 14.58 | 14.58 | qfq | 91,638,586 | 1,312,267,713 | 3.85% |
| 2025-12-01 | 13.91 | 14.30 | 13.74 | 14.04 | 14.04 | qfq | 57,693,023 | 810,902,868 | 0.93% |
| 2025-11-28 | 13.43 | 13.96 | 13.23 | 13.91 | 13.91 | qfq | 54,991,941 | 752,110,992 | 3.42% |
| 2025-11-27 | 13.72 | 14.00 | 13.23 | 13.45 | 13.45 | qfq | 53,167,191 | 719,531,527 | -1.97% |
| 2025-11-26 | 13.67 | 14.27 | 13.63 | 13.72 | 13.72 | qfq | 76,893,422 | 1,071,278,765 | -0.72% |
| 2025-11-25 | 13.52 | 14.14 | 13.43 | 13.82 | 13.82 | qfq | 66,752,021 | 917,079,706 | 2.67% |
| 2025-11-24 | 13.64 | 13.95 | 13.00 | 13.46 | 13.46 | qfq | 66,341,563 | 888,520,900 | -0.74% |
| 2025-11-21 | 14.13 | 14.39 | 13.55 | 13.56 | 13.56 | qfq | 73,480,883 | 1,018,904,871 | -6.16% |
| 2025-11-20 | 14.14 | 14.81 | 14.04 | 14.45 | 14.45 | qfq | 79,664,587 | 1,147,798,502 | 0.42% |
| 2025-11-19 | 15.49 | 15.74 | 14.20 | 14.39 | 14.39 | qfq | 116,471,965 | 1,714,541,288 | -8.81% |
| 2025-11-18 | 15.67 | 16.40 | 15.40 | 15.78 | 15.78 | qfq | 119,306,305 | 1,901,210,811 | 0.70% |
| 2025-11-17 | 15.99 | 16.35 | 15.29 | 15.67 | 15.67 | qfq | 137,247,648 | 2,160,607,417 | -3.63% |
| 2025-11-14 | 14.89 | 16.42 | 14.89 | 16.26 | 16.26 | qfq | 177,273,212 | 2,819,662,929 | 8.91% |
| 2025-11-13 | 14.80 | 15.38 | 14.54 | 14.93 | 14.93 | qfq | 86,059,378 | 1,294,517,937 | -0.20% |
| 2025-11-12 | 15.51 | 15.89 | 14.90 | 14.96 | 14.96 | qfq | 99,067,587 | 1,502,659,766 | -4.53% |
| 2025-11-11 | 15.53 | 16.23 | 15.43 | 15.67 | 15.67 | qfq | 117,781,710 | 1,857,749,664 | -1.88% |
| 2025-11-10 | 15.65 | 17.37 | 15.22 | 15.97 | 15.97 | qfq | 188,820,393 | 3,092,910,447 | -4.03% |
| 2025-11-07 | 17.01 | 17.38 | 16.01 | 16.64 | 16.64 | qfq | 199,328,039 | 3,343,152,501 | 5.32% |
| 2025-11-06 | 17.01 | 18.07 | 15.51 | 15.80 | 15.80 | qfq | 216,657,309 | 3,610,846,285 | -4.36% |
| 2025-11-05 | 14.66 | 16.52 | 14.40 | 16.52 | 16.52 | qfq | 158,054,578 | 2,496,463,368 | 9.99% |
| 2025-11-04 | 14.08 | 15.75 | 13.68 | 15.02 | 15.02 | qfq | 174,441,812 | 2,569,031,218 | 4.52% |
| 2025-11-03 | 12.85 | 14.37 | 12.85 | 14.37 | 14.37 | qfq | 151,323,504 | 2,098,898,915 | 10.03% |
| 2025-10-31 | 12.49 | 13.26 | 12.13 | 13.06 | 13.06 | qfq | 152,964,049 | 1,952,704,905 | 8.38% |
| 2025-10-30 | 11.99 | 12.64 | 11.85 | 12.05 | 12.05 | qfq | 129,405,855 | 1,581,322,690 | 0.50% |
| 2025-10-29 | 11.00 | 11.99 | 10.92 | 11.99 | 11.99 | qfq | 43,900,298 | 517,077,973 | 10.00% |
| 2025-10-28 | 10.58 | 10.98 | 10.50 | 10.90 | 10.90 | qfq | 39,164,028 | 423,591,543 | 3.81% |
| 2025-10-27 | 10.76 | 10.80 | 10.48 | 10.50 | 10.50 | qfq | 31,593,402 | 335,500,598 | -1.41% |
| 2025-10-24 | 10.70 | 11.00 | 10.62 | 10.65 | 10.65 | qfq | 29,076,266 | 312,960,664 | -1.84% |
| 2025-10-23 | 10.80 | 10.88 | 10.66 | 10.85 | 10.85 | qfq | 28,057,469 | 301,938,855 | 1.02% |
| 2025-10-22 | 11.02 | 11.12 | 10.65 | 10.74 | 10.74 | qfq | 43,923,024 | 473,968,421 | -3.50% |
| 2025-10-21 | 10.84 | 11.30 | 10.53 | 11.13 | 11.13 | qfq | 63,220,471 | 697,134,650 | 1.83% |
| 2025-10-20 | 10.81 | 11.47 | 10.73 | 10.93 | 10.93 | qfq | 83,593,729 | 924,581,967 | 0.37% |
| 2025-10-17 | 10.56 | 11.22 | 10.45 | 10.89 | 10.89 | qfq | 88,689,277 | 966,993,182 | 1.97% |
| 2025-10-16 | 10.41 | 10.75 | 10.30 | 10.68 | 10.68 | qfq | 67,970,943 | 719,841,998 | 2.99% |
| 2025-10-15 | 10.24 | 10.48 | 10.12 | 10.37 | 10.37 | qfq | 30,057,764 | 310,387,948 | 1.77% |
| 2025-10-14 | 9.94 | 10.60 | 9.94 | 10.19 | 10.19 | qfq | 58,809,046 | 610,848,197 | 2.52% |
| 2025-10-13 | 9.53 | 10.02 | 9.50 | 9.94 | 9.94 | qfq | 30,130,106 | 294,088,527 | 1.22% |
| 2025-10-10 | 9.68 | 10.40 | 9.60 | 9.82 | 9.82 | qfq | 45,485,383 | 451,144,239 | 2.94% |
| 2025-10-09 | 10.17 | 10.24 | 9.46 | 9.54 | 9.54 | qfq | 61,202,914 | 598,318,561 | -8.36% |
| 2025-09-30 | 10.35 | 10.55 | 10.25 | 10.41 | 10.41 | qfq | 26,185,946 | 273,185,255 | 0.97% |
| 2025-09-29 | 10.32 | 10.35 | 10.11 | 10.31 | 10.31 | qfq | 25,796,299 | 264,803,693 | 0.78% |
| 2025-09-26 | 10.03 | 10.45 | 9.92 | 10.23 | 10.23 | qfq | 36,923,139 | 378,834,264 | 1.59% |
| 2025-09-25 | 10.25 | 10.36 | 10.05 | 10.07 | 10.07 | qfq | 20,089,751 | 204,780,550 | -1.37% |
| 2025-09-24 | 9.80 | 10.26 | 9.75 | 10.21 | 10.21 | qfq | 29,272,806 | 295,264,834 | 4.18% |
| 2025-09-23 | 10.06 | 10.08 | 9.50 | 9.80 | 9.80 | qfq | 28,480,543 | 277,346,975 | -2.78% |
| 2025-09-22 | 10.12 | 10.20 | 10.03 | 10.08 | 10.08 | qfq | 15,501,418 | 156,702,618 | -0.59% |
| 2025-09-19 | 10.01 | 10.16 | 9.93 | 10.14 | 10.14 | qfq | 25,379,080 | 254,864,090 | 0.70% |
| 2025-09-18 | 10.16 | 10.34 | 9.95 | 10.07 | 10.07 | qfq | 34,716,443 | 353,182,677 | -0.98% |
| 2025-09-17 | 10.37 | 10.41 | 10.12 | 10.17 | 10.17 | qfq | 27,063,817 | 276,296,427 | -2.31% |
| 2025-09-16 | 10.09 | 10.42 | 10.04 | 10.41 | 10.41 | qfq | 46,347,044 | 475,065,364 | 3.07% |
| 2025-09-15 | 9.91 | 10.17 | 9.83 | 10.10 | 10.10 | qfq | 33,552,392 | 337,143,248 | 0.90% |
| 2025-09-12 | 9.67 | 10.25 | 9.63 | 10.01 | 10.01 | qfq | 52,236,854 | 521,986,572 | 3.52% |
| 2025-09-11 | 9.43 | 9.68 | 9.36 | 9.67 | 9.67 | qfq | 30,719,010 | 293,074,264 | 2.87% |
| 2025-09-10 | 9.24 | 9.44 | 9.23 | 9.40 | 9.40 | qfq | 13,912,628 | 130,455,817 | 1.18% |
| 2025-09-09 | 9.33 | 9.34 | 9.20 | 9.29 | 9.29 | qfq | 10,722,984 | 99,296,421 | -0.43% |
| 2025-09-08 | 9.30 | 9.48 | 9.28 | 9.33 | 9.33 | qfq | 13,591,871 | 127,206,680 | -0.85% |
| 2025-09-05 | 9.23 | 9.56 | 9.06 | 9.41 | 9.41 | qfq | 19,169,500 | 178,906,215 | 1.73% |
| 2025-09-04 | 9.08 | 9.35 | 9.08 | 9.25 | 9.25 | qfq | 21,321,237 | 197,220,025 | 2.32% |
| 2025-09-03 | 9.48 | 9.48 | 9.02 | 9.04 | 9.04 | qfq | 17,765,439 | 163,469,168 | -3.62% |
| 2025-09-02 | 9.66 | 9.66 | 9.25 | 9.38 | 9.38 | qfq | 25,399,124 | 238,753,475 | -2.90% |
| 2025-09-01 | 9.80 | 9.80 | 9.65 | 9.66 | 9.66 | qfq | 20,131,472 | 195,277,064 | -1.63% |
| 2025-08-29 | 9.81 | 10.01 | 9.78 | 9.82 | 9.82 | qfq | 20,548,628 | 202,853,879 | -0.51% |
| 2025-08-28 | 9.75 | 9.95 | 9.70 | 9.87 | 9.87 | qfq | 23,343,011 | 228,738,484 | 1.44% |
| 2025-08-27 | 10.06 | 10.11 | 9.72 | 9.73 | 9.73 | qfq | 32,772,400 | 324,514,505 | -3.28% |
| 2025-08-26 | 9.89 | 10.24 | 9.80 | 10.06 | 10.06 | qfq | 43,792,676 | 438,938,400 | 1.11% |
| 2025-08-25 | 9.94 | 10.00 | 9.88 | 9.95 | 9.95 | qfq | 24,335,300 | 241,802,397 | 0.10% |
| 2025-08-22 | 9.94 | 9.99 | 9.85 | 9.94 | 9.94 | qfq | 23,147,500 | 229,225,684 | -0.40% |
| 2025-08-21 | 10.07 | 10.14 | 9.95 | 9.98 | 9.98 | qfq | 25,144,500 | 251,903,426 | -0.80% |
| 2025-08-20 | 9.99 | 10.06 | 9.89 | 10.06 | 10.06 | qfq | 22,328,596 | 222,597,546 | 0.70% |
| 2025-08-19 | 9.98 | 10.10 | 9.93 | 9.99 | 9.99 | qfq | 23,776,046 | 237,569,121 | -0.20% |
| 2025-08-18 | 9.86 | 10.17 | 9.84 | 10.01 | 10.01 | qfq | 38,430,627 | 386,262,289 | 1.73% |
| 2025-08-15 | 9.63 | 9.92 | 9.63 | 9.84 | 9.84 | qfq | 23,395,058 | 229,542,834 | 1.76% |
| 2025-08-14 | 9.87 | 9.95 | 9.66 | 9.67 | 9.67 | qfq | 27,636,832 | 271,008,296 | -2.03% |
| 2025-08-13 | 9.95 | 10.02 | 9.86 | 9.87 | 9.87 | qfq | 22,660,402 | 224,825,386 | -0.80% |
| 2025-08-12 | 10.03 | 10.05 | 9.87 | 9.95 | 9.95 | qfq | 18,377,900 | 182,268,422 | -0.80% |
| 2025-08-11 | 9.95 | 10.09 | 9.85 | 10.03 | 10.03 | qfq | 26,225,692 | 261,650,008 | 1.11% |
| 2025-08-08 | 9.79 | 9.92 | 9.72 | 9.92 | 9.92 | qfq | 19,650,245 | 193,464,857 | 1.22% |
| 2025-08-07 | 9.89 | 9.93 | 9.77 | 9.80 | 9.80 | qfq | 21,286,402 | 209,226,225 | -0.91% |
| 2025-08-06 | 9.99 | 10.01 | 9.81 | 9.89 | 9.89 | qfq | 29,378,048 | 290,251,248 | -1.30% |
| 2025-08-05 | 10.07 | 10.15 | 9.97 | 10.02 | 10.02 | qfq | 21,697,422 | 217,781,597 | -0.20% |
| 2025-08-04 | 10.10 | 10.14 | 9.93 | 10.04 | 10.04 | qfq | 22,028,164 | 220,932,114 | -0.99% |
| 2025-08-01 | 10.17 | 10.28 | 10.00 | 10.14 | 10.14 | qfq | 30,330,867 | 306,540,429 | -0.20% |
| 2025-07-31 | 10.51 | 10.54 | 10.13 | 10.16 | 10.16 | qfq | 49,793,599 | 512,330,258 | -5.14% |
| 2025-07-30 | 10.60 | 10.94 | 10.46 | 10.71 | 10.71 | qfq | 49,268,767 | 527,083,871 | 1.04% |
| 2025-07-29 | 10.77 | 10.95 | 10.46 | 10.60 | 10.60 | qfq | 55,615,871 | 595,341,403 | -1.58% |
| 2025-07-28 | 11.07 | 11.20 | 10.72 | 10.77 | 10.77 | qfq | 79,419,514 | 865,338,459 | -6.10% |
| 2025-07-25 | 11.88 | 12.15 | 11.07 | 11.47 | 11.47 | qfq | 164,280,158 | 1,909,472,575 | -1.55% |
| 2025-07-24 | 10.24 | 11.65 | 10.23 | 11.65 | 11.65 | qfq | 111,334,361 | 1,248,851,623 | 10.01% |
| 2025-07-23 | 11.06 | 12.09 | 10.50 | 10.59 | 10.59 | qfq | 151,300,561 | 1,686,720,126 | -3.64% |
| 2025-07-22 | 10.60 | 11.06 | 10.11 | 10.99 | 10.99 | qfq | 114,121,463 | 1,209,020,751 | 5.47% |
| 2025-07-21 | 10.59 | 11.32 | 10.26 | 10.42 | 10.42 | qfq | 100,153,045 | 1,075,790,584 | -1.42% |
| 2025-07-18 | 10.25 | 10.63 | 10.12 | 10.57 | 10.57 | qfq | 46,554,000 | 485,049,058 | 3.12% |
| 2025-07-17 | 9.95 | 10.38 | 9.91 | 10.25 | 10.25 | qfq | 39,337,615 | 401,160,135 | 2.91% |
| 2025-07-16 | 9.53 | 10.10 | 9.53 | 9.96 | 9.96 | qfq | 42,946,337 | 426,324,112 | 4.08% |
| 2025-07-15 | 9.65 | 9.72 | 9.37 | 9.57 | 9.57 | qfq | 22,741,534 | 216,118,482 | -1.95% |
| 2025-07-14 | 9.64 | 9.98 | 9.61 | 9.76 | 9.76 | qfq | 18,311,438 | 179,085,236 | 1.24% |
| 2025-07-11 | 9.76 | 9.81 | 9.52 | 9.64 | 9.64 | qfq | 23,625,500 | 227,537,895 | -1.73% |
| 2025-07-10 | 9.68 | 9.89 | 9.64 | 9.81 | 9.81 | qfq | 23,538,000 | 230,247,655 | 1.34% |
| 2025-07-09 | 9.65 | 9.79 | 9.59 | 9.68 | 9.68 | qfq | 18,358,257 | 178,199,457 | -0.10% |
| 2025-07-08 | 9.27 | 9.81 | 9.25 | 9.69 | 9.69 | qfq | 36,743,000 | 354,040,994 | 4.08% |
| 2025-07-07 | 9.39 | 9.46 | 9.24 | 9.31 | 9.31 | qfq | 26,903,900 | 251,264,471 | -1.90% |
| 2025-07-04 | 9.50 | 9.87 | 9.47 | 9.49 | 9.49 | qfq | 33,432,890 | 321,842,429 | 0.00% |
| 2025-07-03 | 9.48 | 9.65 | 9.43 | 9.49 | 9.49 | qfq | 22,654,857 | 216,107,853 | 0.21% |
| 2025-07-02 | 9.51 | 9.59 | 9.41 | 9.47 | 9.47 | qfq | 17,427,200 | 164,975,279 | -0.73% |
| 2025-07-01 | 9.53 | 9.65 | 9.34 | 9.54 | 9.54 | qfq | 27,703,200 | 262,443,980 | 0.00% |
| 2025-06-30 | 9.41 | 9.54 | 9.36 | 9.54 | 9.54 | qfq | 25,849,966 | 244,997,837 | 2.36% |
| 2025-06-27 | 9.42 | 9.50 | 9.27 | 9.32 | 9.32 | qfq | 31,242,202 | 292,318,929 | -1.79% |
| 2025-06-26 | 9.16 | 9.68 | 9.11 | 9.49 | 9.49 | qfq | 51,143,002 | 481,706,486 | 3.38% |
| 2025-06-25 | 9.10 | 9.23 | 8.96 | 9.18 | 9.18 | qfq | 29,559,103 | 269,481,039 | 1.10% |
| 2025-06-24 | 9.00 | 9.22 | 9.00 | 9.08 | 9.08 | qfq | 25,419,700 | 231,296,921 | 0.11% |
| 2025-06-23 | 8.88 | 9.25 | 8.79 | 9.07 | 9.07 | qfq | 31,330,403 | 283,535,242 | 1.57% |
| 2025-06-20 | 8.62 | 9.21 | 8.62 | 8.93 | 8.93 | qfq | 34,830,583 | 314,152,368 | 2.64% |
| 2025-06-19 | 8.88 | 8.99 | 8.66 | 8.70 | 8.70 | qfq | 23,817,400 | 209,868,087 | -3.44% |
| 2025-06-18 | 8.73 | 9.25 | 8.72 | 9.01 | 9.01 | qfq | 44,766,601 | 405,655,668 | 2.50% |
| 2025-06-17 | 8.75 | 8.87 | 8.67 | 8.79 | 8.79 | qfq | 11,793,536 | 103,258,003 | 0.34% |
| 2025-06-16 | 8.63 | 8.81 | 8.54 | 8.76 | 8.76 | qfq | 14,558,800 | 126,505,793 | -0.11% |
| 2025-06-13 | 8.70 | 9.08 | 8.58 | 8.77 | 8.77 | qfq | 28,104,501 | 248,049,381 | 0.00% |
| 2025-06-12 | 8.74 | 8.84 | 8.65 | 8.77 | 8.77 | qfq | 16,603,402 | 144,977,539 | -1.02% |
| 2025-06-11 | 8.93 | 9.09 | 8.81 | 8.86 | 8.86 | qfq | 24,768,400 | 221,298,449 | -1.77% |
| 2025-06-10 | 9.12 | 9.30 | 8.64 | 9.02 | 9.02 | qfq | 44,585,488 | 400,111,726 | 2.50% |
| 2025-06-09 | 8.64 | 8.87 | 8.53 | 8.80 | 8.80 | qfq | 25,395,687 | 220,915,936 | 0.46% |
| 2025-06-06 | 8.61 | 9.25 | 8.58 | 8.76 | 8.76 | qfq | 42,587,475 | 378,141,800 | 2.70% |
| 2025-06-05 | 8.71 | 8.73 | 8.49 | 8.53 | 8.53 | qfq | 15,590,837 | 133,886,402 | -1.61% |
| 2025-06-04 | 8.38 | 8.79 | 8.38 | 8.67 | 8.67 | qfq | 22,026,626 | 189,886,673 | 3.58% |
| 2025-06-03 | 8.29 | 8.53 | 8.25 | 8.37 | 8.37 | qfq | 14,758,200 | 123,947,290 | 0.97% |
| 2025-05-30 | 8.24 | 8.34 | 8.19 | 8.29 | 8.29 | qfq | 9,953,188 | 82,203,371 | 0.00% |
| 2025-05-29 | 8.18 | 8.33 | 8.16 | 8.29 | 8.29 | qfq | 7,932,458 | 65,657,886 | 1.34% |
| 2025-05-28 | 8.29 | 8.33 | 8.16 | 8.18 | 8.18 | qfq | 7,090,548 | 58,249,108 | -1.33% |
| 2025-05-27 | 8.27 | 8.35 | 8.19 | 8.29 | 8.29 | qfq | 8,475,200 | 70,133,658 | 0.24% |
| 2025-05-26 | 8.20 | 8.29 | 8.12 | 8.27 | 8.27 | qfq | 10,869,416 | 89,107,293 | 0.36% |
| 2025-05-23 | 8.34 | 8.45 | 8.23 | 8.24 | 8.24 | qfq | 10,764,104 | 89,646,483 | -0.96% |
| 2025-05-22 | 8.47 | 8.55 | 8.30 | 8.32 | 8.32 | qfq | 12,338,001 | 103,625,529 | -2.12% |
| 2025-05-21 | 8.57 | 8.61 | 8.48 | 8.50 | 8.50 | qfq | 10,059,885 | 85,582,902 | -1.39% |
| 2025-05-20 | 8.60 | 8.70 | 8.49 | 8.62 | 8.62 | qfq | 12,344,612 | 106,233,280 | 0.23% |
| 2025-05-19 | 8.73 | 8.73 | 8.49 | 8.60 | 8.60 | qfq | 12,112,200 | 103,639,739 | -0.92% |
| 2025-05-16 | 8.50 | 8.74 | 8.47 | 8.68 | 8.68 | qfq | 16,335,098 | 140,821,240 | 2.00% |
| 2025-05-15 | 8.62 | 8.67 | 8.47 | 8.51 | 8.51 | qfq | 12,380,607 | 105,926,667 | -1.28% |
| 2025-05-14 | 8.59 | 8.64 | 8.47 | 8.62 | 8.62 | qfq | 16,988,101 | 145,141,112 | 0.12% |
| 2025-05-13 | 8.79 | 8.84 | 8.60 | 8.61 | 8.61 | qfq | 18,834,400 | 163,302,667 | -2.16% |
| 2025-05-12 | 8.91 | 8.97 | 8.71 | 8.80 | 8.80 | qfq | 25,590,200 | 225,466,389 | -2.55% |
| 2025-05-09 | 8.81 | 9.30 | 8.62 | 9.03 | 9.03 | qfq | 38,654,200 | 342,650,524 | 0.33% |
| 2025-05-08 | 9.44 | 9.45 | 9.00 | 9.00 | 9.00 | qfq | 51,380,300 | 470,144,917 | 1.58% |
| 2025-05-07 | 9.32 | 9.35 | 8.78 | 8.86 | 8.86 | qfq | 36,034,600 | 324,583,765 | -4.94% |
| 2025-05-06 | 9.13 | 9.45 | 9.05 | 9.32 | 9.32 | qfq | 37,579,110 | 349,107,578 | 4.13% |
| 2025-04-30 | 8.71 | 9.06 | 8.66 | 8.95 | 8.95 | qfq | 36,276,036 | 322,150,501 | 2.64% |
| 2025-04-29 | 8.55 | 9.05 | 8.48 | 8.72 | 8.72 | qfq | 41,561,238 | 367,205,245 | -0.80% |
| 2025-04-28 | 8.60 | 9.20 | 8.48 | 8.79 | 8.79 | qfq | 61,959,447 | 545,262,556 | 5.14% |
| 2025-04-25 | 8.10 | 8.46 | 8.10 | 8.36 | 8.36 | qfq | 36,084,813 | 299,494,695 | 4.24% |
| 2025-04-24 | 8.05 | 8.25 | 8.01 | 8.02 | 8.02 | qfq | 22,028,001 | 178,907,849 | -0.12% |
| 2025-04-23 | 7.92 | 8.12 | 7.90 | 8.03 | 8.03 | qfq | 21,296,000 | 170,026,383 | 0.25% |
| 2025-04-22 | 7.83 | 8.22 | 7.80 | 8.01 | 8.01 | qfq | 33,530,524 | 269,225,073 | 2.69% |
| 2025-04-21 | 7.70 | 7.82 | 7.62 | 7.80 | 7.80 | qfq | 13,882,400 | 107,526,798 | 0.65% |
| 2025-04-18 | 7.89 | 7.89 | 7.65 | 7.75 | 7.75 | qfq | 20,902,400 | 162,038,154 | -1.77% |
| 2025-04-17 | 8.11 | 8.29 | 7.88 | 7.89 | 7.89 | qfq | 32,244,200 | 258,552,815 | -4.48% |
| 2025-04-16 | 8.67 | 8.77 | 8.10 | 8.26 | 8.26 | qfq | 43,944,168 | 366,799,262 | 0.61% |
| 2025-04-15 | 8.65 | 8.69 | 8.18 | 8.21 | 8.21 | qfq | 51,799,082 | 432,126,348 | -7.13% |
| 2025-04-14 | 8.09 | 8.84 | 7.93 | 8.84 | 8.84 | qfq | 57,535,266 | 481,643,879 | 9.95% |
| 2025-04-11 | 7.78 | 8.25 | 7.70 | 8.04 | 8.04 | qfq | 52,474,808 | 422,213,330 | 2.81% |
| 2025-04-10 | 7.70 | 8.09 | 7.50 | 7.82 | 7.82 | qfq | 60,908,813 | 475,071,815 | 5.82% |
| 2025-04-09 | 6.73 | 7.39 | 6.20 | 7.39 | 7.39 | qfq | 38,556,382 | 263,339,146 | 9.97% |
| 2025-04-08 | 6.50 | 6.79 | 6.40 | 6.72 | 6.72 | qfq | 34,498,100 | 228,212,802 | 1.51% |
| 2025-04-07 | 7.00 | 7.13 | 6.62 | 6.62 | 6.62 | qfq | 25,104,710 | 169,620,953 | -9.93% |
| 2025-04-03 | 7.36 | 7.67 | 7.30 | 7.35 | 7.35 | qfq | 31,287,740 | 232,882,302 | -3.16% |
| 2025-04-02 | 7.10 | 7.74 | 7.10 | 7.59 | 7.59 | qfq | 56,228,953 | 412,772,336 | 3.83% |
| 2025-04-01 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | qfq | 7,491,200 | 54,760,672 | -9.98% |
| 2025-03-31 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | qfq | 7,549,200 | 61,299,504 | -9.98% |
| 2025-03-28 | 9.23 | 9.28 | 9.02 | 9.02 | 9.02 | qfq | 11,868,100 | 108,064,506 | -2.59% |
| 2025-03-27 | 9.40 | 9.41 | 9.10 | 9.26 | 9.26 | qfq | 15,254,300 | 141,089,471 | -0.86% |
| 2025-03-26 | 9.40 | 9.55 | 9.34 | 9.34 | 9.34 | qfq | 14,171,200 | 133,573,044 | -0.21% |
| 2025-03-25 | 9.51 | 9.53 | 9.28 | 9.36 | 9.36 | qfq | 19,217,342 | 180,138,623 | -2.90% |
| 2025-03-24 | 10.05 | 10.13 | 9.21 | 9.64 | 9.64 | qfq | 42,558,280 | 409,637,909 | -4.17% |
| 2025-03-21 | 10.13 | 10.58 | 9.99 | 10.06 | 10.06 | qfq | 43,033,816 | 442,439,517 | -1.18% |
| 2025-03-20 | 10.08 | 10.31 | 10.04 | 10.18 | 10.18 | qfq | 23,939,476 | 242,825,550 | 1.09% |
| 2025-03-19 | 9.99 | 10.11 | 9.90 | 10.07 | 10.07 | qfq | 16,623,960 | 166,362,994 | 0.40% |
| 2025-03-18 | 10.05 | 10.16 | 9.93 | 10.03 | 10.03 | qfq | 16,993,202 | 170,231,086 | 0.10% |
| 2025-03-17 | 9.82 | 10.14 | 9.82 | 10.02 | 10.02 | qfq | 27,028,261 | 271,033,977 | 2.66% |
| 2025-03-14 | 9.50 | 9.85 | 9.45 | 9.76 | 9.76 | qfq | 22,651,522 | 219,889,179 | 2.31% |
| 2025-03-13 | 9.75 | 9.76 | 9.36 | 9.54 | 9.54 | qfq | 22,387,701 | 213,463,944 | -2.15% |
| 2025-03-12 | 10.03 | 10.07 | 9.73 | 9.75 | 9.75 | qfq | 28,909,100 | 284,961,567 | -2.99% |
| 2025-03-11 | 9.99 | 10.09 | 9.93 | 10.05 | 10.05 | qfq | 24,221,206 | 242,660,391 | -1.76% |
| 2025-03-10 | 9.96 | 10.49 | 9.92 | 10.23 | 10.23 | qfq | 40,246,506 | 410,243,238 | 2.20% |
| 2025-03-07 | 10.07 | 10.20 | 9.88 | 10.01 | 10.01 | qfq | 25,692,000 | 257,268,086 | -0.99% |
| 2025-03-06 | 9.92 | 10.28 | 9.89 | 10.11 | 10.11 | qfq | 34,781,038 | 350,766,680 | 0.60% |
| 2025-03-05 | 10.13 | 10.17 | 9.60 | 10.05 | 10.05 | qfq | 42,797,898 | 421,922,986 | -1.18% |
| 2025-03-04 | 9.96 | 10.50 | 9.90 | 10.17 | 10.17 | qfq | 44,722,168 | 454,215,590 | 0.69% |
| 2025-03-03 | 9.90 | 10.57 | 9.85 | 10.10 | 10.10 | qfq | 56,245,864 | 576,754,320 | -0.20% |
| 2025-02-28 | 9.80 | 10.76 | 9.58 | 10.12 | 10.12 | qfq | 91,649,123 | 924,142,098 | 2.33% |
| 2025-02-27 | 9.10 | 9.89 | 9.07 | 9.89 | 9.89 | qfq | 30,635,000 | 299,427,733 | 10.01% |
| 2025-02-26 | 8.85 | 9.03 | 8.82 | 8.99 | 8.99 | qfq | 17,253,372 | 154,009,844 | 1.81% |
| 2025-02-25 | 8.91 | 9.12 | 8.78 | 8.83 | 8.83 | qfq | 21,592,200 | 192,234,086 | -1.45% |
| 2025-02-24 | 8.76 | 9.02 | 8.68 | 8.96 | 8.96 | qfq | 24,864,178 | 220,652,679 | 2.05% |
| 2025-02-21 | 8.88 | 8.99 | 8.74 | 8.78 | 8.78 | qfq | 22,238,762 | 195,936,287 | -1.24% |
| 2025-02-20 | 8.87 | 9.02 | 8.78 | 8.89 | 8.89 | qfq | 20,199,100 | 179,872,670 | -0.22% |
| 2025-02-19 | 8.80 | 8.95 | 8.74 | 8.91 | 8.91 | qfq | 21,776,800 | 192,349,663 | 3.24% |
| 2025-02-18 | 8.99 | 9.03 | 8.58 | 8.63 | 8.63 | qfq | 22,829,000 | 200,112,922 | -3.68% |
| 2025-02-17 | 8.90 | 9.05 | 8.81 | 8.96 | 8.96 | qfq | 18,140,400 | 161,939,406 | 0.67% |
| 2025-02-14 | 9.00 | 9.06 | 8.82 | 8.90 | 8.90 | qfq | 16,224,700 | 144,588,358 | -1.77% |
| 2025-02-13 | 9.12 | 9.15 | 8.96 | 9.06 | 9.06 | qfq | 20,806,700 | 188,621,143 | -0.33% |
| 2025-02-12 | 8.96 | 9.18 | 8.91 | 9.09 | 9.09 | qfq | 25,799,801 | 233,201,696 | 1.56% |
| 2025-02-11 | 8.92 | 9.32 | 8.85 | 8.95 | 8.95 | qfq | 30,831,000 | 277,452,036 | 0.34% |
| 2025-02-10 | 8.99 | 9.00 | 8.75 | 8.92 | 8.92 | qfq | 38,925,578 | 344,987,483 | -0.67% |
| 2025-02-07 | 8.16 | 8.98 | 8.16 | 8.98 | 8.98 | qfq | 33,589,747 | 293,633,699 | 10.05% |
| 2025-02-06 | 8.40 | 8.41 | 8.09 | 8.16 | 8.16 | qfq | 37,079,786 | 304,568,333 | -3.20% |
| 2025-02-05 | 8.68 | 8.82 | 8.39 | 8.43 | 8.43 | qfq | 21,751,800 | 187,365,347 | -2.20% |
| 2025-01-27 | 8.80 | 8.87 | 8.62 | 8.62 | 8.62 | qfq | 14,127,686 | 123,432,546 | -0.58% |
| 2025-01-24 | 8.44 | 8.71 | 8.40 | 8.67 | 8.67 | qfq | 14,646,102 | 125,657,917 | 2.60% |
| 2025-01-23 | 8.55 | 8.77 | 8.45 | 8.45 | 8.45 | qfq | 17,208,602 | 148,257,971 | 0.96% |
| 2025-01-22 | 8.42 | 8.52 | 8.32 | 8.37 | 8.37 | qfq | 10,249,000 | 86,085,997 | -1.41% |
| 2025-01-21 | 8.59 | 8.63 | 8.40 | 8.49 | 8.49 | qfq | 11,719,100 | 99,472,761 | -1.05% |
| 2025-01-20 | 8.51 | 8.74 | 8.30 | 8.58 | 8.58 | qfq | 17,828,800 | 152,269,549 | 0.70% |
| 2025-01-17 | 8.54 | 8.62 | 8.39 | 8.52 | 8.52 | qfq | 14,898,000 | 126,831,567 | -0.81% |
| 2025-01-16 | 8.56 | 8.70 | 8.35 | 8.59 | 8.59 | qfq | 17,523,699 | 149,881,735 | 1.30% |
| 2025-01-15 | 8.40 | 8.68 | 8.38 | 8.48 | 8.48 | qfq | 18,996,499 | 161,364,472 | 1.07% |
| 2025-01-14 | 8.01 | 8.40 | 7.95 | 8.39 | 8.39 | qfq | 16,611,764 | 136,442,643 | 5.40% |
| 2025-01-13 | 7.89 | 8.02 | 7.69 | 7.96 | 7.96 | qfq | 13,590,600 | 107,208,027 | -0.25% |
| 2025-01-10 | 8.32 | 8.45 | 7.98 | 7.98 | 7.98 | qfq | 15,734,899 | 128,920,882 | -4.09% |
| 2025-01-09 | 8.22 | 8.50 | 8.19 | 8.32 | 8.32 | qfq | 14,046,599 | 117,443,327 | 0.36% |
| 2025-01-08 | 8.38 | 8.39 | 8.01 | 8.29 | 8.29 | qfq | 18,846,300 | 154,533,218 | -1.07% |
| 2025-01-07 | 8.36 | 8.44 | 8.20 | 8.38 | 8.38 | qfq | 14,958,499 | 124,673,587 | 0.72% |
| 2025-01-06 | 8.29 | 8.47 | 8.02 | 8.32 | 8.32 | qfq | 18,082,100 | 150,271,842 | -0.12% |
| 2025-01-03 | 8.98 | 9.02 | 8.27 | 8.33 | 8.33 | qfq | 27,072,600 | 230,748,812 | -6.93% |
| 2025-01-02 | 9.29 | 9.45 | 8.83 | 8.95 | 8.95 | qfq | 28,084,177 | 255,876,176 | -4.28% |
| 2024-12-31 | 9.51 | 9.80 | 9.33 | 9.35 | 9.35 | qfq | 27,676,912 | 264,376,293 | -1.37% |
| 2024-12-30 | 9.77 | 9.78 | 9.40 | 9.48 | 9.48 | qfq | 25,468,412 | 242,008,124 | -4.44% |
| 2024-12-27 | 9.42 | 10.09 | 9.33 | 9.92 | 9.92 | qfq | 33,431,601 | 330,595,105 | 4.97% |
| 2024-12-26 | 9.32 | 9.59 | 9.32 | 9.45 | 9.45 | qfq | 18,167,100 | 171,624,698 | 1.39% |
| 2024-12-25 | 9.75 | 9.83 | 9.12 | 9.32 | 9.32 | qfq | 27,979,455 | 261,655,204 | -5.19% |
| 2024-12-24 | 10.20 | 10.24 | 9.63 | 9.83 | 9.83 | qfq | 35,213,028 | 347,008,342 | -2.67% |
| 2024-12-23 | 10.86 | 10.95 | 10.00 | 10.10 | 10.10 | qfq | 46,907,944 | 487,712,370 | -8.93% |
| 2024-12-20 | 10.65 | 11.50 | 10.64 | 11.09 | 11.09 | qfq | 48,046,150 | 532,045,163 | 3.36% |
| 2024-12-19 | 10.66 | 11.07 | 10.48 | 10.73 | 10.73 | qfq | 42,017,251 | 453,663,969 | 0.00% |
| 2024-12-18 | 11.63 | 11.63 | 10.65 | 10.73 | 10.73 | qfq | 60,555,438 | 664,643,014 | -4.96% |
| 2024-12-17 | 11.55 | 11.95 | 11.16 | 11.29 | 11.29 | qfq | 59,765,133 | 689,351,935 | -5.29% |
| 2024-12-16 | 11.24 | 12.20 | 11.12 | 11.92 | 11.92 | qfq | 81,187,196 | 957,402,048 | 5.58% |
| 2024-12-13 | 11.15 | 11.75 | 11.10 | 11.29 | 11.29 | qfq | 68,786,112 | 786,416,837 | 0.27% |
| 2024-12-12 | 11.20 | 11.55 | 10.90 | 11.26 | 11.26 | qfq | 82,273,066 | 923,429,397 | 2.36% |
| 2024-12-11 | 10.00 | 11.00 | 9.91 | 11.00 | 11.00 | qfq | 70,449,458 | 750,160,923 | 10.00% |
| 2024-12-10 | 10.35 | 10.37 | 9.99 | 10.00 | 10.00 | qfq | 45,751,005 | 462,913,519 | -0.40% |
| 2024-12-09 | 10.41 | 10.50 | 9.83 | 10.04 | 10.04 | qfq | 70,648,775 | 715,257,563 | -5.28% |
| 2024-12-06 | 11.50 | 11.52 | 10.58 | 10.60 | 10.60 | qfq | 113,937,735 | 1,232,265,448 | -9.79% |
| 2024-12-05 | 11.45 | 12.50 | 10.63 | 11.75 | 11.75 | qfq | 152,688,494 | 1,762,215,354 | 0.00% |
| 2024-12-04 | 11.10 | 12.32 | 10.58 | 11.75 | 11.75 | qfq | 167,097,381 | 1,952,841,934 | 4.91% |
| 2024-12-03 | 11.20 | 11.20 | 11.03 | 11.20 | 11.20 | qfq | 78,496,017 | 878,897,788 | 10.02% |
| 2024-12-02 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | qfq | 10,496,345 | 106,852,792 | 10.05% |
| 2024-11-29 | 9.23 | 9.57 | 9.21 | 9.25 | 9.25 | qfq | 24,420,796 | 228,032,651 | -0.86% |
| 2024-11-28 | 9.15 | 9.67 | 9.06 | 9.33 | 9.33 | qfq | 31,039,904 | 291,472,828 | 1.97% |
| 2024-11-27 | 9.01 | 9.15 | 8.71 | 9.15 | 9.15 | qfq | 18,788,200 | 167,923,848 | 0.33% |
| 2024-11-26 | 9.04 | 9.20 | 8.84 | 9.12 | 9.12 | qfq | 20,559,202 | 184,729,203 | 0.88% |
| 2024-11-25 | 8.65 | 9.25 | 8.65 | 9.04 | 9.04 | qfq | 28,133,872 | 253,056,397 | 4.63% |
| 2024-11-22 | 8.71 | 9.12 | 8.60 | 8.64 | 8.64 | qfq | 23,677,358 | 210,539,537 | -3.68% |
| 2024-11-21 | 8.55 | 9.39 | 8.53 | 8.97 | 8.97 | qfq | 42,575,954 | 386,485,291 | 5.04% |
| 2024-11-20 | 8.15 | 8.56 | 8.07 | 8.54 | 8.54 | qfq | 20,072,165 | 168,059,655 | 4.66% |
| 2024-11-19 | 8.06 | 8.19 | 7.95 | 8.16 | 8.16 | qfq | 12,107,201 | 97,652,439 | 1.49% |
| 2024-11-18 | 8.58 | 8.62 | 8.01 | 8.04 | 8.04 | qfq | 19,014,804 | 156,926,026 | -4.85% |
| 2024-11-15 | 8.49 | 8.68 | 8.44 | 8.45 | 8.45 | qfq | 13,484,897 | 115,363,271 | -1.40% |
| 2024-11-14 | 8.86 | 8.86 | 8.55 | 8.57 | 8.57 | qfq | 13,462,900 | 116,842,531 | -3.38% |
| 2024-11-13 | 8.80 | 8.99 | 8.52 | 8.87 | 8.87 | qfq | 26,919,126 | 235,706,662 | 0.00% |
| 2024-11-12 | 9.00 | 9.28 | 8.82 | 8.87 | 8.87 | qfq | 28,616,813 | 259,198,453 | -1.00% |
| 2024-11-11 | 9.28 | 9.39 | 8.88 | 8.96 | 8.96 | qfq | 42,870,587 | 386,715,220 | -4.58% |
| 2024-11-08 | 9.98 | 10.29 | 9.34 | 9.39 | 9.39 | qfq | 77,763,390 | 762,176,717 | -4.86% |
| 2024-11-07 | 8.80 | 9.87 | 8.80 | 9.87 | 9.87 | qfq | 60,871,313 | 580,630,784 | 10.03% |
| 2024-11-06 | 8.97 | 9.66 | 8.68 | 8.97 | 8.97 | qfq | 67,040,329 | 612,777,054 | 2.05% |
| 2024-11-05 | 7.99 | 8.79 | 7.91 | 8.79 | 8.79 | qfq | 18,899,968 | 162,908,656 | 10.01% |
| 2024-11-04 | 7.75 | 8.09 | 7.75 | 7.99 | 7.99 | qfq | 14,828,150 | 117,660,905 | 2.96% |
| 2024-11-01 | 8.15 | 8.25 | 7.71 | 7.76 | 7.76 | qfq | 23,721,260 | 187,336,997 | -4.79% |
| 2024-10-31 | 7.73 | 8.36 | 7.63 | 8.15 | 8.15 | qfq | 33,967,300 | 274,493,620 | 5.43% |
| 2024-10-30 | 7.31 | 7.85 | 7.25 | 7.73 | 7.73 | qfq | 28,256,021 | 215,119,320 | 5.75% |
| 2024-10-29 | 7.52 | 7.57 | 7.30 | 7.31 | 7.31 | qfq | 14,139,360 | 105,141,570 | -2.40% |
| 2024-10-28 | 7.33 | 7.50 | 7.30 | 7.49 | 7.49 | qfq | 13,496,650 | 100,425,347 | 1.35% |
| 2024-10-25 | 7.24 | 7.45 | 7.22 | 7.39 | 7.39 | qfq | 12,030,900 | 88,631,084 | 1.93% |
| 2024-10-24 | 7.27 | 7.27 | 7.08 | 7.25 | 7.25 | qfq | 14,120,669 | 101,185,167 | -0.28% |
| 2024-10-23 | 7.01 | 7.33 | 7.01 | 7.27 | 7.27 | qfq | 17,484,700 | 125,989,012 | 3.71% |
| 2024-10-22 | 6.93 | 7.04 | 6.86 | 7.01 | 7.01 | qfq | 12,433,900 | 86,363,323 | 1.59% |
| 2024-10-21 | 7.00 | 7.03 | 6.86 | 6.90 | 6.90 | qfq | 13,245,760 | 91,888,442 | -1.29% |
| 2024-10-18 | 6.83 | 7.12 | 6.80 | 6.99 | 6.99 | qfq | 15,101,501 | 105,138,576 | 1.45% |
| 2024-10-17 | 7.03 | 7.12 | 6.86 | 6.89 | 6.89 | qfq | 10,289,657 | 71,904,532 | -2.55% |
| 2024-10-16 | 6.95 | 7.12 | 6.93 | 7.07 | 7.07 | qfq | 9,042,950 | 63,635,956 | 0.71% |
| 2024-10-15 | 7.11 | 7.22 | 7.02 | 7.02 | 7.02 | qfq | 11,473,600 | 81,813,957 | -1.40% |
| 2024-10-14 | 6.99 | 7.14 | 6.91 | 7.12 | 7.12 | qfq | 11,190,395 | 78,700,131 | 2.59% |
| 2024-10-11 | 6.97 | 7.13 | 6.86 | 6.94 | 6.94 | qfq | 13,441,497 | 94,071,079 | -1.14% |
| 2024-10-10 | 7.06 | 7.30 | 6.89 | 7.02 | 7.02 | qfq | 17,903,385 | 126,942,768 | -0.28% |
| 2024-10-09 | 7.65 | 7.65 | 7.04 | 7.04 | 7.04 | qfq | 28,601,396 | 207,394,238 | -9.97% |
| 2024-10-08 | 8.14 | 8.14 | 7.38 | 7.82 | 7.82 | qfq | 39,210,250 | 305,249,920 | 5.53% |
| 2024-09-30 | 7.00 | 7.43 | 6.91 | 7.41 | 7.41 | qfq | 34,115,911 | 245,229,212 | 9.78% |
| 2024-09-27 | 6.63 | 6.88 | 6.56 | 6.75 | 6.75 | qfq | 26,853,298 | 179,426,403 | 2.27% |
| 2024-09-26 | 6.22 | 6.61 | 6.22 | 6.60 | 6.60 | qfq | 23,918,267 | 153,934,283 | 5.60% |
| 2024-09-25 | 6.13 | 6.34 | 6.13 | 6.25 | 6.25 | qfq | 17,855,560 | 111,769,053 | 2.29% |
| 2024-09-24 | 5.97 | 6.12 | 5.95 | 6.11 | 6.11 | qfq | 14,397,260 | 87,138,890 | 1.66% |
| 2024-09-23 | 5.95 | 6.03 | 5.92 | 6.01 | 6.01 | qfq | 9,128,000 | 54,593,738 | 0.33% |
| 2024-09-20 | 6.04 | 6.05 | 5.93 | 5.99 | 5.99 | qfq | 12,329,247 | 73,625,188 | -1.48% |
| 2024-09-19 | 6.11 | 6.15 | 5.96 | 6.08 | 6.08 | qfq | 18,045,759 | 109,174,763 | 0.50% |
| 2024-09-18 | 6.03 | 6.17 | 5.94 | 6.05 | 6.05 | qfq | 24,653,698 | 148,491,510 | -1.47% |
| 2024-09-13 | 6.42 | 6.54 | 6.13 | 6.14 | 6.14 | qfq | 44,903,188 | 285,012,016 | -0.81% |
| 2024-09-12 | 5.68 | 6.19 | 5.64 | 6.19 | 6.19 | qfq | 14,580,207 | 88,778,109 | 9.95% |
| 2024-09-11 | 5.72 | 5.83 | 5.61 | 5.63 | 5.63 | qfq | 11,280,480 | 64,413,377 | -2.60% |
| 2024-09-10 | 5.90 | 6.06 | 5.70 | 5.78 | 5.78 | qfq | 18,976,180 | 111,061,508 | -1.87% |
| 2024-09-09 | 5.72 | 6.17 | 5.67 | 5.89 | 5.89 | qfq | 28,476,768 | 168,942,921 | 4.80% |
| 2024-09-06 | 5.73 | 5.77 | 5.60 | 5.62 | 5.62 | qfq | 4,354,900 | 24,697,005 | -1.40% |
| 2024-09-05 | 5.57 | 5.71 | 5.55 | 5.70 | 5.70 | qfq | 5,339,680 | 30,220,901 | 2.15% |
| 2024-09-04 | 5.64 | 5.73 | 5.57 | 5.58 | 5.58 | qfq | 3,924,000 | 22,099,144 | -0.71% |
| 2024-09-03 | 5.68 | 5.71 | 5.61 | 5.62 | 5.62 | qfq | 3,498,900 | 19,781,763 | -0.88% |
| 2024-09-02 | 5.78 | 5.82 | 5.65 | 5.67 | 5.67 | qfq | 5,923,400 | 34,007,910 | -2.24% |
| 2024-08-30 | 5.65 | 5.88 | 5.61 | 5.80 | 5.80 | qfq | 7,757,300 | 44,912,557 | 2.47% |
| 2024-08-29 | 5.49 | 5.71 | 5.43 | 5.66 | 5.66 | qfq | 8,207,300 | 45,735,565 | 1.62% |
| 2024-08-28 | 5.76 | 5.88 | 5.54 | 5.57 | 5.57 | qfq | 12,915,101 | 73,686,286 | -0.36% |
| 2024-08-27 | 5.64 | 5.67 | 5.55 | 5.59 | 5.59 | qfq | 3,538,248 | 19,787,365 | -1.41% |
| 2024-08-26 | 5.49 | 5.72 | 5.49 | 5.67 | 5.67 | qfq | 4,740,200 | 26,757,367 | 3.09% |
| 2024-08-23 | 5.51 | 5.55 | 5.43 | 5.50 | 5.50 | qfq | 3,232,100 | 17,670,615 | -0.18% |
| 2024-08-22 | 5.58 | 5.63 | 5.42 | 5.51 | 5.51 | qfq | 3,797,800 | 20,983,987 | -1.25% |
| 2024-08-21 | 5.62 | 5.66 | 5.56 | 5.58 | 5.58 | qfq | 2,771,400 | 15,536,759 | -0.71% |
| 2024-08-20 | 5.72 | 5.74 | 5.61 | 5.62 | 5.62 | qfq | 3,598,600 | 20,366,503 | -1.75% |
| 2024-08-19 | 5.71 | 5.77 | 5.69 | 5.72 | 5.72 | qfq | 2,663,800 | 15,263,357 | -0.17% |
| 2024-08-16 | 5.83 | 5.83 | 5.72 | 5.73 | 5.73 | qfq | 3,307,000 | 19,044,412 | -1.21% |
| 2024-08-15 | 5.72 | 5.86 | 5.67 | 5.80 | 5.80 | qfq | 5,144,100 | 29,736,730 | 1.75% |
| 2024-08-14 | 5.80 | 5.87 | 5.70 | 5.70 | 5.70 | qfq | 3,316,200 | 19,100,024 | -2.06% |
| 2024-08-13 | 5.77 | 5.84 | 5.70 | 5.82 | 5.82 | qfq | 3,088,700 | 17,882,468 | 0.87% |
| 2024-08-12 | 5.88 | 5.90 | 5.75 | 5.77 | 5.77 | qfq | 4,528,100 | 26,351,221 | -1.54% |
| 2024-08-09 | 5.85 | 5.93 | 5.82 | 5.86 | 5.86 | qfq | 4,764,700 | 27,963,350 | 0.17% |
| 2024-08-08 | 5.75 | 5.87 | 5.70 | 5.85 | 5.85 | qfq | 4,849,100 | 28,145,367 | 1.74% |
| 2024-08-07 | 5.82 | 5.84 | 5.72 | 5.75 | 5.75 | qfq | 3,614,100 | 20,826,709 | -1.20% |
| 2024-08-06 | 5.75 | 5.82 | 5.73 | 5.82 | 5.82 | qfq | 5,480,110 | 31,696,529 | 2.46% |
| 2024-08-05 | 5.74 | 5.85 | 5.68 | 5.68 | 5.68 | qfq | 7,016,856 | 40,469,860 | -1.39% |
| 2024-08-02 | 5.75 | 5.87 | 5.75 | 5.76 | 5.76 | qfq | 5,882,186 | 34,187,285 | -0.86% |
| 2024-08-01 | 5.78 | 5.89 | 5.73 | 5.81 | 5.81 | qfq | 10,822,005 | 62,730,222 | -0.85% |
| 2024-07-31 | 5.61 | 5.93 | 5.58 | 5.86 | 5.86 | qfq | 15,579,190 | 90,558,648 | 5.78% |
| 2024-07-30 | 5.43 | 5.54 | 5.38 | 5.54 | 5.54 | qfq | 5,047,671 | 27,701,174 | 2.03% |
| 2024-07-29 | 5.41 | 5.48 | 5.34 | 5.43 | 5.43 | qfq | 3,750,800 | 20,304,879 | 0.18% |
| 2024-07-26 | 5.35 | 5.46 | 5.34 | 5.42 | 5.42 | qfq | 3,063,400 | 16,581,958 | 1.50% |
| 2024-07-25 | 5.22 | 5.39 | 5.19 | 5.34 | 5.34 | qfq | 4,440,422 | 23,588,313 | 1.91% |
| 2024-07-24 | 5.39 | 5.40 | 5.23 | 5.24 | 5.24 | qfq | 4,489,901 | 23,734,178 | -2.42% |
| 2024-07-23 | 5.45 | 5.56 | 5.37 | 5.37 | 5.37 | qfq | 3,809,601 | 20,833,968 | -1.47% |
| 2024-07-22 | 5.41 | 5.48 | 5.36 | 5.45 | 5.45 | qfq | 3,318,300 | 18,045,660 | 0.18% |
| 2024-07-19 | 5.41 | 5.47 | 5.33 | 5.44 | 5.44 | qfq | 3,845,960 | 20,787,190 | -0.37% |
| 2024-07-18 | 5.45 | 5.49 | 5.32 | 5.46 | 5.46 | qfq | 5,090,000 | 27,538,288 | -0.36% |
| 2024-07-17 | 5.39 | 5.52 | 5.36 | 5.48 | 5.48 | qfq | 5,692,471 | 31,057,550 | 1.48% |
| 2024-07-16 | 5.55 | 5.55 | 5.39 | 5.40 | 5.40 | qfq | 4,295,701 | 23,338,788 | -0.92% |
| 2024-07-15 | 5.56 | 5.56 | 5.43 | 5.45 | 5.45 | qfq | 4,368,001 | 23,929,913 | -2.15% |
| 2024-07-12 | 5.50 | 5.68 | 5.47 | 5.57 | 5.57 | qfq | 6,507,401 | 36,407,923 | 0.91% |
| 2024-07-11 | 5.39 | 5.53 | 5.34 | 5.52 | 5.52 | qfq | 7,472,881 | 40,821,563 | 4.94% |
| 2024-07-10 | 5.28 | 5.39 | 5.22 | 5.26 | 5.26 | qfq | 4,367,200 | 23,122,248 | -1.13% |
| 2024-07-09 | 5.28 | 5.37 | 5.12 | 5.32 | 5.32 | qfq | 7,566,111 | 39,780,121 | 1.33% |
| 2024-07-08 | 5.48 | 5.50 | 5.22 | 5.25 | 5.25 | qfq | 5,678,600 | 30,144,753 | -4.02% |
| 2024-07-05 | 5.38 | 5.49 | 5.32 | 5.47 | 5.47 | qfq | 5,550,117 | 30,145,414 | 1.30% |
| 2024-07-04 | 5.63 | 5.66 | 5.38 | 5.40 | 5.40 | qfq | 10,847,965 | 59,601,128 | -5.26% |
| 2024-07-03 | 5.56 | 5.88 | 5.56 | 5.70 | 5.70 | qfq | 12,765,386 | 73,290,906 | 2.52% |
| 2024-07-02 | 5.50 | 5.63 | 5.49 | 5.56 | 5.56 | qfq | 5,751,181 | 32,059,896 | 0.54% |
| 2024-07-01 | 5.47 | 5.57 | 5.36 | 5.53 | 5.53 | qfq | 5,488,900 | 30,019,621 | 0.91% |
| 2024-06-28 | 5.61 | 5.73 | 5.46 | 5.48 | 5.48 | qfq | 6,406,300 | 35,858,357 | -2.14% |
| 2024-06-27 | 5.74 | 5.75 | 5.60 | 5.60 | 5.60 | qfq | 3,943,400 | 22,332,472 | -2.10% |
| 2024-06-26 | 5.49 | 5.74 | 5.42 | 5.72 | 5.72 | qfq | 5,213,500 | 29,119,184 | 4.19% |
| 2024-06-25 | 5.51 | 5.59 | 5.46 | 5.49 | 5.49 | qfq | 6,758,200 | 37,447,675 | -0.18% |
| 2024-06-24 | 5.72 | 5.75 | 5.46 | 5.50 | 5.50 | qfq | 9,551,758 | 53,107,724 | -4.35% |
| 2024-06-21 | 5.72 | 5.82 | 5.68 | 5.75 | 5.75 | qfq | 3,848,700 | 22,202,631 | 0.52% |
| 2024-06-20 | 5.97 | 6.05 | 5.72 | 5.72 | 5.72 | qfq | 8,661,176 | 50,395,747 | -4.19% |
| 2024-06-19 | 6.17 | 6.21 | 5.96 | 5.97 | 5.97 | qfq | 6,385,885 | 38,703,051 | -2.93% |
| 2024-06-18 | 6.13 | 6.20 | 6.11 | 6.15 | 6.15 | qfq | 3,092,140 | 19,058,508 | 0.49% |
| 2024-06-17 | 6.15 | 6.20 | 6.11 | 6.12 | 6.12 | qfq | 3,388,801 | 20,802,598 | -0.81% |
| 2024-06-14 | 6.16 | 6.20 | 6.11 | 6.17 | 6.17 | qfq | 3,824,695 | 23,526,600 | 0.00% |
| 2024-06-13 | 6.32 | 6.33 | 6.15 | 6.17 | 6.17 | qfq | 4,847,841 | 30,079,078 | -2.06% |
| 2024-06-12 | 6.27 | 6.35 | 6.26 | 6.30 | 6.30 | qfq | 3,430,200 | 21,632,842 | 0.64% |
| 2024-06-11 | 6.17 | 6.36 | 6.14 | 6.26 | 6.26 | qfq | 4,484,885 | 28,019,801 | -0.16% |
| 2024-06-07 | 6.11 | 6.29 | 6.11 | 6.27 | 6.27 | qfq | 6,164,500 | 38,248,747 | 3.13% |
| 2024-06-06 | 6.30 | 6.41 | 6.01 | 6.08 | 6.08 | qfq | 9,319,527 | 57,417,932 | -3.80% |
| 2024-06-05 | 6.48 | 6.50 | 6.32 | 6.32 | 6.32 | qfq | 4,805,100 | 30,741,540 | -2.32% |
| 2024-06-04 | 6.43 | 6.49 | 6.30 | 6.47 | 6.47 | qfq | 6,117,810 | 39,190,663 | 0.78% |
| 2024-06-03 | 6.66 | 6.67 | 6.32 | 6.42 | 6.42 | qfq | 10,959,327 | 70,683,103 | -3.89% |
| 2024-05-31 | 6.73 | 6.76 | 6.68 | 6.68 | 6.68 | qfq | 4,417,467 | 29,617,985 | -0.15% |
| 2024-05-30 | 6.72 | 6.76 | 6.65 | 6.69 | 6.69 | qfq | 4,245,687 | 28,462,757 | -0.45% |
| 2024-05-29 | 6.73 | 6.85 | 6.67 | 6.72 | 6.72 | qfq | 5,949,011 | 40,256,559 | -0.15% |
| 2024-05-28 | 6.86 | 6.88 | 6.73 | 6.73 | 6.73 | qfq | 6,445,200 | 43,684,664 | -1.90% |
| 2024-05-27 | 6.97 | 7.02 | 6.74 | 6.86 | 6.86 | qfq | 7,521,400 | 51,378,362 | -1.29% |
| 2024-05-24 | 7.05 | 7.08 | 6.95 | 6.95 | 6.95 | qfq | 6,513,800 | 45,608,050 | -1.42% |
| 2024-05-23 | 7.28 | 7.28 | 7.03 | 7.05 | 7.05 | qfq | 6,925,000 | 49,180,368 | -3.29% |
| 2024-05-22 | 7.12 | 7.29 | 7.12 | 7.29 | 7.29 | qfq | 5,712,600 | 41,358,606 | 2.10% |
| 2024-05-21 | 7.36 | 7.37 | 7.10 | 7.14 | 7.14 | qfq | 7,626,595 | 54,944,228 | -2.59% |
| 2024-05-20 | 7.56 | 7.56 | 7.29 | 7.33 | 7.33 | qfq | 10,750,800 | 79,321,074 | -2.66% |
| 2024-05-17 | 7.32 | 7.54 | 7.19 | 7.53 | 7.53 | qfq | 12,936,900 | 95,446,165 | 2.87% |
| 2024-05-16 | 7.19 | 7.43 | 7.19 | 7.32 | 7.32 | qfq | 7,367,415 | 54,068,972 | 1.95% |
| 2024-05-15 | 7.13 | 7.27 | 7.06 | 7.18 | 7.18 | qfq | 4,637,611 | 33,377,617 | 0.70% |
| 2024-05-14 | 7.05 | 7.18 | 7.05 | 7.13 | 7.13 | qfq | 4,588,500 | 32,671,784 | 0.99% |
| 2024-05-13 | 7.15 | 7.18 | 7.00 | 7.06 | 7.06 | qfq | 5,270,200 | 37,317,032 | -1.81% |
| 2024-05-10 | 7.33 | 7.37 | 7.12 | 7.19 | 7.19 | qfq | 6,821,501 | 49,074,354 | -1.91% |
| 2024-05-09 | 7.24 | 7.41 | 7.20 | 7.33 | 7.33 | qfq | 5,842,300 | 42,915,711 | 1.52% |
| 2024-05-08 | 7.45 | 7.45 | 7.20 | 7.22 | 7.22 | qfq | 7,879,063 | 57,474,819 | -3.09% |
| 2024-05-07 | 7.51 | 7.51 | 7.41 | 7.45 | 7.45 | qfq | 7,522,695 | 56,093,547 | -0.93% |
| 2024-05-06 | 7.60 | 7.65 | 7.51 | 7.52 | 7.52 | qfq | 6,222,000 | 47,061,193 | 0.00% |
| 2024-04-30 | 7.53 | 7.58 | 7.42 | 7.52 | 7.52 | qfq | 5,465,681 | 40,906,802 | 0.27% |
| 2024-04-29 | 7.35 | 7.51 | 7.30 | 7.50 | 7.50 | qfq | 7,038,281 | 52,354,047 | 1.76% |
| 2024-04-26 | 7.25 | 7.39 | 7.14 | 7.37 | 7.37 | qfq | 8,408,182 | 61,211,239 | 0.55% |
| 2024-04-25 | 7.25 | 7.43 | 7.22 | 7.33 | 7.33 | qfq | 4,929,100 | 36,272,381 | 0.83% |
| 2024-04-24 | 7.08 | 7.28 | 7.06 | 7.27 | 7.27 | qfq | 5,427,600 | 39,034,053 | 2.11% |
| 2024-04-23 | 6.97 | 7.16 | 6.97 | 7.12 | 7.12 | qfq | 6,725,500 | 47,799,533 | 2.30% |
| 2024-04-22 | 6.96 | 7.08 | 6.82 | 6.96 | 6.96 | qfq | 5,520,200 | 38,358,371 | -0.57% |
| 2024-04-19 | 7.17 | 7.22 | 6.95 | 7.00 | 7.00 | qfq | 9,491,600 | 66,917,272 | -3.05% |
| 2024-04-18 | 7.37 | 7.38 | 7.22 | 7.22 | 7.22 | qfq | 5,840,300 | 42,631,845 | -1.63% |
| 2024-04-17 | 6.97 | 7.35 | 6.97 | 7.34 | 7.34 | qfq | 8,479,710 | 60,965,601 | 6.38% |
| 2024-04-16 | 7.36 | 7.38 | 6.90 | 6.90 | 6.90 | qfq | 10,390,904 | 73,258,309 | -6.38% |
| 2024-04-15 | 7.66 | 7.71 | 7.23 | 7.37 | 7.37 | qfq | 7,830,400 | 57,901,779 | -3.79% |
| 2024-04-12 | 7.76 | 7.83 | 7.64 | 7.66 | 7.66 | qfq | 4,482,400 | 34,556,275 | -0.91% |
| 2024-04-11 | 7.70 | 7.88 | 7.70 | 7.73 | 7.73 | qfq | 4,164,700 | 32,416,481 | -0.26% |
| 2024-04-10 | 7.92 | 7.96 | 7.67 | 7.75 | 7.75 | qfq | 4,806,301 | 37,427,601 | -2.52% |
| 2024-04-09 | 7.78 | 7.98 | 7.78 | 7.95 | 7.95 | qfq | 4,103,360 | 32,429,124 | 1.15% |
| 2024-04-08 | 8.12 | 8.13 | 7.85 | 7.86 | 7.86 | qfq | 6,266,473 | 49,761,205 | -3.20% |
| 2024-04-03 | 8.16 | 8.22 | 8.05 | 8.12 | 8.12 | qfq | 4,204,510 | 34,098,733 | -1.22% |
| 2024-04-02 | 8.20 | 8.28 | 8.17 | 8.22 | 8.22 | qfq | 5,463,874 | 44,878,116 | 0.24% |
| 2024-04-01 | 7.98 | 8.23 | 7.98 | 8.20 | 8.20 | qfq | 5,238,601 | 42,495,415 | 2.89% |
| 2024-03-29 | 8.02 | 8.09 | 7.88 | 7.97 | 7.97 | qfq | 4,247,100 | 33,778,552 | -0.62% |
| 2024-03-28 | 7.81 | 8.10 | 7.78 | 8.02 | 8.02 | qfq | 6,955,458 | 55,532,598 | 2.82% |
| 2024-03-27 | 8.13 | 8.20 | 7.78 | 7.80 | 7.80 | qfq | 6,095,700 | 48,717,800 | -3.70% |
| 2024-03-26 | 8.09 | 8.15 | 7.97 | 8.10 | 8.10 | qfq | 4,947,200 | 39,880,097 | 0.12% |
| 2024-03-25 | 8.26 | 8.33 | 8.08 | 8.09 | 8.09 | qfq | 5,291,712 | 43,449,681 | -2.53% |
| 2024-03-22 | 8.52 | 8.56 | 8.28 | 8.30 | 8.30 | qfq | 8,387,800 | 70,202,935 | -2.35% |
| 2024-03-21 | 8.45 | 8.50 | 8.38 | 8.50 | 8.50 | qfq | 7,095,120 | 59,948,702 | 0.35% |
| 2024-03-20 | 8.42 | 8.50 | 8.42 | 8.47 | 8.47 | qfq | 4,386,602 | 37,159,274 | -0.12% |
| 2024-03-19 | 8.48 | 8.52 | 8.44 | 8.48 | 8.48 | qfq | 4,835,995 | 40,991,472 | -0.24% |
| 2024-03-18 | 8.40 | 8.51 | 8.38 | 8.50 | 8.50 | qfq | 6,197,972 | 52,434,210 | 0.83% |
| 2024-03-15 | 8.28 | 8.43 | 8.28 | 8.43 | 8.43 | qfq | 5,132,400 | 42,934,163 | 1.44% |
| 2024-03-14 | 8.25 | 8.39 | 8.25 | 8.31 | 8.31 | qfq | 4,977,400 | 41,430,901 | 0.00% |
| 2024-03-13 | 8.32 | 8.38 | 8.21 | 8.31 | 8.31 | qfq | 5,167,500 | 42,833,993 | -0.12% |
| 2024-03-12 | 8.25 | 8.35 | 8.21 | 8.32 | 8.32 | qfq | 6,894,606 | 57,182,792 | 0.73% |
| 2024-03-11 | 8.08 | 8.26 | 8.07 | 8.26 | 8.26 | qfq | 7,130,200 | 58,363,106 | 1.60% |
| 2024-03-08 | 8.33 | 8.39 | 8.11 | 8.13 | 8.13 | qfq | 10,438,850 | 85,443,998 | -3.79% |
| 2024-03-07 | 8.70 | 8.70 | 8.32 | 8.45 | 8.45 | qfq | 13,261,161 | 112,132,360 | 1.81% |
| 2024-03-06 | 8.11 | 8.68 | 8.10 | 8.30 | 8.30 | qfq | 14,626,004 | 122,054,571 | 2.47% |
| 2024-03-05 | 8.03 | 8.30 | 8.02 | 8.10 | 8.10 | qfq | 7,245,200 | 58,922,889 | 0.00% |
| 2024-03-04 | 8.10 | 8.15 | 7.98 | 8.10 | 8.10 | qfq | 7,166,414 | 57,750,166 | -0.74% |
| 2024-03-01 | 8.19 | 8.31 | 8.05 | 8.16 | 8.16 | qfq | 6,280,400 | 51,224,228 | -0.37% |
| 2024-02-29 | 7.81 | 8.22 | 7.78 | 8.19 | 8.19 | qfq | 9,066,800 | 73,176,903 | 4.60% |
| 2024-02-28 | 8.32 | 8.43 | 7.83 | 7.83 | 7.83 | qfq | 12,624,000 | 103,345,847 | -5.89% |
| 2024-02-27 | 7.95 | 8.35 | 7.92 | 8.32 | 8.32 | qfq | 8,608,594 | 70,482,882 | 3.87% |
| 2024-02-26 | 8.00 | 8.09 | 7.95 | 8.01 | 8.01 | qfq | 6,908,100 | 55,417,694 | 0.00% |
| 2024-02-23 | 7.92 | 8.03 | 7.83 | 8.01 | 8.01 | qfq | 6,420,490 | 50,919,704 | 1.14% |
| 2024-02-22 | 7.83 | 7.94 | 7.77 | 7.92 | 7.92 | qfq | 5,725,512 | 45,027,042 | 0.64% |
| 2024-02-21 | 7.70 | 8.15 | 7.65 | 7.87 | 7.87 | qfq | 8,495,935 | 67,424,193 | 1.81% |
| 2024-02-20 | 7.76 | 7.77 | 7.62 | 7.73 | 7.73 | qfq | 6,044,700 | 46,511,350 | -0.90% |
| 2024-02-19 | 7.91 | 8.08 | 7.74 | 7.80 | 7.80 | qfq | 10,073,801 | 79,566,469 | 0.52% |
| 2024-02-08 | 7.41 | 7.95 | 7.41 | 7.76 | 7.76 | qfq | 12,221,001 | 94,366,090 | 4.30% |
| 2024-02-07 | 7.01 | 7.59 | 6.97 | 7.44 | 7.44 | qfq | 15,887,564 | 116,705,351 | 6.13% |
| 2024-02-06 | 6.50 | 7.18 | 6.36 | 7.01 | 7.01 | qfq | 13,948,644 | 94,446,218 | 4.47% |
| 2024-02-05 | 7.39 | 7.39 | 6.71 | 6.71 | 6.71 | qfq | 14,410,700 | 99,082,861 | -9.93% |
| 2024-02-02 | 7.73 | 8.02 | 7.16 | 7.45 | 7.45 | qfq | 12,622,362 | 96,168,879 | -4.49% |
| 2024-02-01 | 7.90 | 8.04 | 7.67 | 7.80 | 7.80 | qfq | 11,964,731 | 93,453,180 | -1.52% |
| 2024-01-31 | 8.16 | 8.23 | 7.90 | 7.92 | 7.92 | qfq | 14,518,822 | 116,661,020 | -2.58% |
| 2024-01-30 | 8.43 | 8.48 | 8.06 | 8.13 | 8.13 | qfq | 17,294,076 | 142,345,699 | -5.02% |
| 2024-01-29 | 9.19 | 9.19 | 8.52 | 8.56 | 8.56 | qfq | 30,044,146 | 264,528,935 | -6.86% |
| 2024-01-26 | 8.36 | 9.19 | 8.26 | 9.19 | 9.19 | qfq | 16,542,540 | 147,703,779 | 10.06% |
| 2024-01-25 | 8.16 | 8.36 | 8.14 | 8.35 | 8.35 | qfq | 8,182,300 | 67,657,063 | 1.95% |
| 2024-01-24 | 8.00 | 8.19 | 7.85 | 8.19 | 8.19 | qfq | 9,787,372 | 78,413,498 | 2.89% |
| 2024-01-23 | 7.93 | 8.01 | 7.72 | 7.96 | 7.96 | qfq | 7,011,545 | 55,242,805 | -0.50% |
| 2024-01-22 | 8.47 | 8.49 | 7.91 | 8.00 | 8.00 | qfq | 7,919,900 | 65,009,104 | -5.77% |
| 2024-01-19 | 8.53 | 8.64 | 8.42 | 8.49 | 8.49 | qfq | 4,887,588 | 41,669,430 | -0.93% |
| 2024-01-18 | 8.67 | 8.69 | 8.39 | 8.57 | 8.57 | qfq | 8,768,800 | 74,478,953 | -1.49% |
| 2024-01-17 | 8.84 | 8.91 | 8.70 | 8.70 | 8.70 | qfq | 6,305,600 | 55,674,867 | -1.36% |
| 2024-01-16 | 8.76 | 8.92 | 8.70 | 8.82 | 8.82 | qfq | 5,090,000 | 44,784,990 | 0.68% |
| 2024-01-15 | 8.72 | 8.82 | 8.61 | 8.76 | 8.76 | qfq | 4,519,201 | 39,455,617 | -0.34% |
| 2024-01-12 | 8.71 | 8.98 | 8.66 | 8.79 | 8.79 | qfq | 6,208,148 | 54,983,041 | 0.92% |
| 2024-01-11 | 8.69 | 8.86 | 8.58 | 8.71 | 8.71 | qfq | 6,282,400 | 54,432,852 | -0.34% |
| 2024-01-10 | 8.71 | 8.80 | 8.57 | 8.74 | 8.74 | qfq | 4,028,200 | 34,988,848 | 0.46% |
| 2024-01-09 | 8.57 | 8.88 | 8.53 | 8.70 | 8.70 | qfq | 5,536,300 | 48,078,010 | 1.16% |
| 2024-01-08 | 8.83 | 8.88 | 8.58 | 8.60 | 8.60 | qfq | 5,305,800 | 46,224,499 | -2.71% |
| 2024-01-05 | 8.91 | 8.97 | 8.81 | 8.84 | 8.84 | qfq | 3,803,600 | 33,831,190 | -1.12% |
| 2024-01-04 | 8.95 | 9.02 | 8.87 | 8.94 | 8.94 | qfq | 4,663,506 | 41,537,411 | -0.11% |
| 2024-01-03 | 9.07 | 9.13 | 8.91 | 8.95 | 8.95 | qfq | 5,548,039 | 49,985,281 | -1.54% |
| 2024-01-02 | 9.06 | 9.16 | 9.02 | 9.09 | 9.09 | qfq | 5,854,224 | 53,259,593 | 0.11% |
| 2023-12-29 | 9.18 | 9.24 | 9.06 | 9.08 | 9.08 | qfq | 5,056,200 | 46,105,222 | -1.20% |
| 2023-12-28 | 8.72 | 9.21 | 8.68 | 9.19 | 9.19 | qfq | 9,480,300 | 85,573,696 | 5.15% |
| 2023-12-27 | 8.67 | 8.80 | 8.60 | 8.74 | 8.74 | qfq | 4,173,834 | 36,296,706 | 1.39% |
| 2023-12-26 | 8.66 | 8.69 | 8.59 | 8.62 | 8.62 | qfq | 3,007,700 | 25,943,818 | -0.92% |
| 2023-12-25 | 8.78 | 8.81 | 8.65 | 8.70 | 8.70 | qfq | 3,554,499 | 30,922,344 | -1.02% |
| 2023-12-22 | 8.90 | 8.91 | 8.71 | 8.79 | 8.79 | qfq | 3,872,510 | 33,976,373 | -0.34% |
| 2023-12-21 | 8.66 | 8.84 | 8.55 | 8.82 | 8.82 | qfq | 5,057,312 | 44,127,301 | 1.85% |
| 2023-12-20 | 8.78 | 8.82 | 8.66 | 8.66 | 8.66 | qfq | 3,097,500 | 27,041,209 | -1.48% |
| 2023-12-19 | 8.82 | 8.93 | 8.70 | 8.79 | 8.79 | qfq | 3,073,152 | 27,036,563 | -0.23% |
| 2023-12-18 | 8.89 | 8.93 | 8.77 | 8.81 | 8.81 | qfq | 3,786,577 | 33,431,231 | -1.56% |
| 2023-12-15 | 8.98 | 9.05 | 8.91 | 8.95 | 8.95 | qfq | 3,892,802 | 34,972,210 | -0.22% |
| 2023-12-14 | 8.99 | 9.03 | 8.90 | 8.97 | 8.97 | qfq | 4,907,290 | 44,093,901 | 0.45% |
| 2023-12-13 | 9.05 | 9.12 | 8.92 | 8.93 | 8.93 | qfq | 4,954,900 | 44,818,075 | -0.78% |
| 2023-12-12 | 8.99 | 9.01 | 8.89 | 9.00 | 9.00 | qfq | 2,955,000 | 26,482,459 | 0.45% |
| 2023-12-11 | 8.82 | 8.98 | 8.73 | 8.96 | 8.96 | qfq | 4,076,639 | 36,060,162 | 1.47% |
| 2023-12-08 | 9.05 | 9.06 | 8.81 | 8.83 | 8.83 | qfq | 4,506,716 | 40,147,695 | -1.78% |
| 2023-12-07 | 9.02 | 9.05 | 8.92 | 8.99 | 8.99 | qfq | 3,308,506 | 29,704,509 | -0.33% |
| 2023-12-06 | 8.92 | 9.09 | 8.90 | 9.02 | 9.02 | qfq | 3,264,000 | 29,453,944 | 0.78% |
| 2023-12-05 | 9.09 | 9.11 | 8.95 | 8.95 | 8.95 | qfq | 3,447,445 | 31,116,213 | -1.54% |
| 2023-12-04 | 9.13 | 9.17 | 9.08 | 9.09 | 9.09 | qfq | 3,128,500 | 28,509,641 | -0.44% |
| 2023-12-01 | 9.14 | 9.15 | 9.04 | 9.13 | 9.13 | qfq | 3,404,700 | 30,943,473 | 0.44% |
| 2023-11-30 | 9.15 | 9.17 | 9.04 | 9.09 | 9.09 | qfq | 3,345,602 | 30,422,989 | -0.76% |
| 2023-11-29 | 9.23 | 9.26 | 9.13 | 9.16 | 9.16 | qfq | 3,097,946 | 28,416,990 | -0.65% |
| 2023-11-28 | 9.14 | 9.27 | 9.11 | 9.22 | 9.22 | qfq | 3,014,951 | 27,770,024 | 0.77% |
| 2023-11-27 | 9.15 | 9.24 | 9.08 | 9.15 | 9.15 | qfq | 4,208,100 | 38,474,884 | -0.87% |
| 2023-11-24 | 9.28 | 9.30 | 9.19 | 9.23 | 9.23 | qfq | 3,465,301 | 32,010,659 | -0.32% |
| 2023-11-23 | 9.22 | 9.36 | 9.15 | 9.26 | 9.26 | qfq | 3,386,502 | 31,241,073 | 0.43% |
| 2023-11-22 | 9.31 | 9.38 | 9.20 | 9.22 | 9.22 | qfq | 3,153,501 | 29,306,816 | -1.18% |
| 2023-11-21 | 9.33 | 9.48 | 9.30 | 9.33 | 9.33 | qfq | 5,021,776 | 47,213,378 | 0.11% |
| 2023-11-20 | 9.26 | 9.35 | 9.17 | 9.32 | 9.32 | qfq | 3,891,001 | 36,052,935 | 0.98% |
| 2023-11-17 | 9.24 | 9.28 | 9.16 | 9.23 | 9.23 | qfq | 3,956,791 | 36,450,001 | 0.00% |
| 2023-11-16 | 9.40 | 9.40 | 9.22 | 9.23 | 9.23 | qfq | 4,398,500 | 40,852,829 | -1.49% |
| 2023-11-15 | 9.32 | 9.42 | 9.30 | 9.37 | 9.37 | qfq | 4,949,900 | 46,356,884 | 0.97% |
| 2023-11-14 | 9.26 | 9.38 | 9.19 | 9.28 | 9.28 | qfq | 4,998,400 | 46,430,912 | 0.87% |
| 2023-11-13 | 9.20 | 9.23 | 9.07 | 9.20 | 9.20 | qfq | 4,349,735 | 39,837,496 | 0.44% |
| 2023-11-10 | 9.12 | 9.16 | 9.04 | 9.16 | 9.16 | qfq | 3,577,602 | 32,541,400 | 0.22% |
| 2023-11-09 | 9.13 | 9.20 | 9.12 | 9.14 | 9.14 | qfq | 3,561,643 | 32,613,536 | -0.22% |
| 2023-11-08 | 9.20 | 9.24 | 9.11 | 9.16 | 9.16 | qfq | 3,596,128 | 32,942,793 | -0.54% |
| 2023-11-07 | 9.16 | 9.26 | 9.12 | 9.21 | 9.21 | qfq | 3,544,901 | 32,570,984 | 0.00% |
| 2023-11-06 | 9.21 | 9.28 | 9.17 | 9.21 | 9.21 | qfq | 4,957,100 | 45,646,788 | 0.11% |
| 2023-11-03 | 9.04 | 9.37 | 9.00 | 9.20 | 9.20 | qfq | 8,885,245 | 81,592,337 | 2.34% |
| 2023-11-02 | 9.10 | 9.15 | 8.97 | 8.99 | 8.99 | qfq | 4,310,100 | 38,972,115 | -1.21% |
| 2023-11-01 | 9.10 | 9.15 | 9.05 | 9.10 | 9.10 | qfq | 3,409,950 | 31,028,993 | -0.11% |
| 2023-10-31 | 9.09 | 9.14 | 8.97 | 9.11 | 9.11 | qfq | 5,325,170 | 48,273,496 | 0.55% |
| 2023-10-30 | 8.99 | 9.18 | 8.92 | 9.06 | 9.06 | qfq | 7,461,911 | 67,798,894 | 0.78% |
| 2023-10-27 | 8.78 | 9.05 | 8.59 | 8.99 | 8.99 | qfq | 13,027,909 | 116,139,009 | 4.29% |
| 2023-10-26 | 8.54 | 8.65 | 8.42 | 8.62 | 8.62 | qfq | 5,385,793 | 46,172,444 | 0.94% |
| 2023-10-25 | 8.35 | 8.65 | 8.35 | 8.54 | 8.54 | qfq | 5,832,549 | 49,785,307 | 3.02% |
| 2023-10-24 | 8.12 | 8.30 | 8.09 | 8.29 | 8.29 | qfq | 4,567,500 | 37,504,959 | 2.60% |
| 2023-10-23 | 8.30 | 8.35 | 8.04 | 8.08 | 8.08 | qfq | 5,271,681 | 43,033,645 | -3.00% |
| 2023-10-20 | 8.32 | 8.44 | 8.31 | 8.33 | 8.33 | qfq | 3,847,400 | 32,208,660 | 0.12% |
| 2023-10-19 | 8.36 | 8.48 | 8.32 | 8.32 | 8.32 | qfq | 4,488,952 | 37,651,015 | -0.60% |
| 2023-10-18 | 8.66 | 8.70 | 8.36 | 8.37 | 8.37 | qfq | 6,722,800 | 56,872,788 | -4.01% |
| 2023-10-17 | 8.82 | 8.87 | 8.70 | 8.72 | 8.72 | qfq | 5,642,300 | 49,502,328 | -1.58% |
| 2023-10-16 | 9.00 | 9.06 | 8.80 | 8.86 | 8.86 | qfq | 5,459,600 | 48,567,137 | -1.99% |
| 2023-10-13 | 9.05 | 9.08 | 9.00 | 9.04 | 9.04 | qfq | 2,684,992 | 24,256,464 | -0.44% |
| 2023-10-12 | 9.05 | 9.12 | 9.02 | 9.08 | 9.08 | qfq | 2,744,300 | 24,881,888 | 0.33% |
| 2023-10-11 | 9.09 | 9.18 | 9.02 | 9.05 | 9.05 | qfq | 4,147,507 | 37,621,083 | -0.44% |
| 2023-10-10 | 9.13 | 9.15 | 9.06 | 9.09 | 9.09 | qfq | 2,549,818 | 23,176,817 | -0.55% |
| 2023-10-09 | 9.20 | 9.20 | 9.06 | 9.14 | 9.14 | qfq | 5,104,700 | 46,423,174 | -0.87% |
| 2023-09-28 | 9.22 | 9.24 | 9.15 | 9.22 | 9.22 | qfq | 3,635,800 | 33,465,700 | 0.77% |
| 2023-09-27 | 9.14 | 9.23 | 9.07 | 9.15 | 9.15 | qfq | 3,524,924 | 32,322,933 | 0.44% |
| 2023-09-26 | 9.11 | 9.13 | 9.05 | 9.11 | 9.11 | qfq | 2,396,600 | 21,783,595 | 0.00% |
| 2023-09-25 | 9.20 | 9.20 | 9.10 | 9.11 | 9.11 | qfq | 3,063,600 | 27,955,029 | -0.98% |
| 2023-09-22 | 9.11 | 9.22 | 9.10 | 9.20 | 9.20 | qfq | 2,694,900 | 24,703,988 | 0.66% |
| 2023-09-21 | 9.16 | 9.26 | 9.12 | 9.14 | 9.14 | qfq | 3,019,100 | 27,694,547 | -0.76% |
| 2023-09-20 | 9.20 | 9.25 | 9.16 | 9.21 | 9.21 | qfq | 2,464,936 | 22,672,872 | 0.33% |
| 2023-09-19 | 9.22 | 9.24 | 9.14 | 9.18 | 9.18 | qfq | 2,690,000 | 24,721,730 | -0.54% |
| 2023-09-18 | 9.06 | 9.26 | 9.04 | 9.23 | 9.23 | qfq | 4,187,052 | 38,441,874 | 0.65% |
| 2023-09-15 | 9.10 | 9.19 | 9.07 | 9.17 | 9.17 | qfq | 3,174,891 | 29,006,413 | 0.77% |
| 2023-09-14 | 9.15 | 9.18 | 9.08 | 9.10 | 9.10 | qfq | 3,835,900 | 34,955,449 | -0.87% |
| 2023-09-13 | 9.30 | 9.35 | 9.11 | 9.18 | 9.18 | qfq | 6,891,613 | 63,515,879 | -1.92% |
| 2023-09-12 | 9.36 | 9.57 | 9.31 | 9.36 | 9.36 | qfq | 9,622,700 | 90,176,243 | -1.47% |
| 2023-09-11 | 9.62 | 9.62 | 9.27 | 9.50 | 9.50 | qfq | 20,187,635 | 190,684,497 | -7.14% |
| 2023-09-08 | 9.31 | 10.24 | 9.21 | 10.23 | 10.23 | qfq | 13,836,644 | 135,028,046 | 9.88% |
| 2023-09-07 | 9.51 | 9.51 | 9.31 | 9.31 | 9.31 | qfq | 3,157,309 | 29,588,274 | -1.59% |
| 2023-09-06 | 9.49 | 9.51 | 9.35 | 9.46 | 9.46 | qfq | 2,267,400 | 21,403,103 | -0.32% |
| 2023-09-05 | 9.45 | 9.50 | 9.38 | 9.49 | 9.49 | qfq | 3,427,545 | 32,371,502 | -0.11% |
| 2023-09-04 | 9.36 | 9.52 | 9.36 | 9.50 | 9.50 | qfq | 3,616,902 | 34,268,308 | 1.17% |
| 2023-09-01 | 9.24 | 9.42 | 9.22 | 9.39 | 9.39 | qfq | 4,508,436 | 42,193,450 | 1.62% |
| 2023-08-31 | 9.33 | 9.41 | 9.21 | 9.24 | 9.24 | qfq | 3,427,799 | 31,800,158 | -0.86% |
| 2023-08-30 | 9.31 | 9.41 | 9.28 | 9.32 | 9.32 | qfq | 3,836,584 | 35,822,571 | 0.22% |
| 2023-08-29 | 9.14 | 9.33 | 9.08 | 9.30 | 9.30 | qfq | 4,009,441 | 37,055,146 | 1.75% |
| 2023-08-28 | 9.53 | 9.55 | 9.08 | 9.14 | 9.14 | qfq | 7,662,936 | 71,253,182 | 1.11% |
| 2023-08-25 | 9.21 | 9.28 | 9.00 | 9.04 | 9.04 | qfq | 5,356,035 | 48,853,366 | -1.95% |
| 2023-08-24 | 9.35 | 9.39 | 9.20 | 9.22 | 9.22 | qfq | 3,953,800 | 36,612,138 | -0.97% |
| 2023-08-23 | 9.61 | 9.66 | 9.31 | 9.31 | 9.31 | qfq | 5,463,003 | 51,413,477 | -3.42% |
| 2023-08-22 | 9.91 | 10.02 | 9.48 | 9.64 | 9.64 | qfq | 7,623,535 | 73,785,200 | -2.82% |
| 2023-08-21 | 9.97 | 10.04 | 9.90 | 9.92 | 9.92 | qfq | 3,228,784 | 32,120,933 | -0.40% |
| 2023-08-18 | 10.17 | 10.17 | 9.96 | 9.96 | 9.96 | qfq | 3,183,401 | 31,926,182 | -1.39% |
| 2023-08-17 | 10.01 | 10.13 | 9.92 | 10.10 | 10.10 | qfq | 3,286,782 | 32,917,771 | 0.50% |
| 2023-08-16 | 9.97 | 10.20 | 9.97 | 10.05 | 10.05 | qfq | 2,712,800 | 27,341,683 | 0.50% |
| 2023-08-15 | 10.06 | 10.13 | 9.94 | 10.00 | 10.00 | qfq | 2,742,600 | 27,440,682 | -0.79% |
| 2023-08-14 | 10.01 | 10.11 | 9.94 | 10.08 | 10.08 | qfq | 3,697,910 | 36,995,849 | 0.10% |
| 2023-08-11 | 10.26 | 10.32 | 10.06 | 10.07 | 10.07 | qfq | 3,866,900 | 39,210,441 | -1.76% |
| 2023-08-10 | 10.34 | 10.34 | 10.23 | 10.25 | 10.25 | qfq | 2,461,100 | 25,246,213 | -0.49% |
| 2023-08-09 | 10.28 | 10.35 | 10.24 | 10.30 | 10.30 | qfq | 2,970,410 | 30,547,187 | -0.19% |
| 2023-08-08 | 10.31 | 10.39 | 10.25 | 10.32 | 10.32 | qfq | 2,133,400 | 21,974,493 | 0.10% |
| 2023-08-07 | 10.42 | 10.46 | 10.29 | 10.31 | 10.31 | qfq | 3,927,600 | 40,565,072 | -1.34% |
| 2023-08-04 | 10.51 | 10.68 | 10.44 | 10.45 | 10.45 | qfq | 3,638,745 | 38,283,788 | -0.76% |
| 2023-08-03 | 10.48 | 10.59 | 10.47 | 10.53 | 10.53 | qfq | 3,190,539 | 33,552,521 | 0.00% |
| 2023-08-02 | 10.46 | 10.60 | 10.46 | 10.53 | 10.53 | qfq | 4,695,500 | 49,496,969 | 0.38% |
| 2023-08-01 | 10.54 | 10.55 | 10.45 | 10.49 | 10.49 | qfq | 4,229,500 | 44,341,011 | 0.00% |
| 2023-07-31 | 10.45 | 10.55 | 10.43 | 10.49 | 10.49 | qfq | 4,632,500 | 48,609,778 | 0.58% |
| 2023-07-28 | 10.42 | 10.46 | 10.32 | 10.43 | 10.43 | qfq | 5,301,934 | 55,156,936 | 0.87% |
| 2023-07-27 | 10.36 | 10.45 | 10.32 | 10.34 | 10.34 | qfq | 4,833,745 | 50,237,700 | -0.39% |
| 2023-07-26 | 10.30 | 10.46 | 10.25 | 10.38 | 10.38 | qfq | 6,137,900 | 63,709,452 | 0.97% |
| 2023-07-25 | 10.12 | 10.31 | 10.09 | 10.28 | 10.28 | qfq | 6,509,000 | 66,753,239 | 1.68% |
| 2023-07-24 | 10.13 | 10.25 | 10.07 | 10.11 | 10.11 | qfq | 3,192,184 | 32,417,794 | -0.69% |
| 2023-07-21 | 10.16 | 10.22 | 10.12 | 10.18 | 10.18 | qfq | 3,239,284 | 32,933,040 | 0.39% |
| 2023-07-20 | 10.11 | 10.28 | 10.09 | 10.14 | 10.14 | qfq | 4,751,946 | 48,334,448 | 0.30% |
| 2023-07-19 | 10.05 | 10.15 | 10.00 | 10.11 | 10.11 | qfq | 2,206,914 | 22,246,745 | 0.20% |
| 2023-07-18 | 10.07 | 10.14 | 9.95 | 10.09 | 10.09 | qfq | 3,730,472 | 37,485,120 | 0.60% |