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
北化股份002246.SZ
最近收盘价17.442026-07-17
最近交易日2026-07-17
成交量（股）15,859,028
成交额（元）284,075,894
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-03 | 2026-06-10 | cash_dividend | 0.035 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-01-29 | 2026-02-04 | cash_dividend | 0.025 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-27 | 2025-07-03 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-01-17 | 2025-01-23 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-03 | 2024-07-09 | cash_dividend | 0.05 | — | — | — | 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 | 18.23 | 18.47 | 17.36 | 17.44 | 17.44 | qfq | 15,859,028 | 284,075,894 | -4.39% |
| 2026-07-16 | 18.14 | 18.58 | 17.80 | 18.24 | 18.24 | qfq | 12,801,128 | 233,795,074 | 0.00% |
| 2026-07-15 | 18.30 | 18.62 | 18.01 | 18.24 | 18.24 | qfq | 13,807,851 | 251,964,691 | 0.50% |
| 2026-07-14 | 17.70 | 18.48 | 17.23 | 18.15 | 18.15 | qfq | 23,250,316 | 416,071,951 | 1.68% |
| 2026-07-13 | 19.23 | 19.49 | 17.66 | 17.85 | 17.85 | qfq | 27,660,436 | 504,702,772 | 0.00% |
| 2026-07-10 | 17.88 | 18.39 | 17.70 | 17.85 | 17.85 | qfq | 11,791,428 | 212,810,018 | -0.83% |
| 2026-07-09 | 17.49 | 18.08 | 17.19 | 18.00 | 18.00 | qfq | 10,133,043 | 179,267,584 | 2.92% |
| 2026-07-08 | 18.10 | 18.21 | 17.43 | 17.49 | 17.49 | qfq | 9,274,563 | 164,053,584 | -2.94% |
| 2026-07-07 | 18.60 | 18.65 | 17.96 | 18.02 | 18.02 | qfq | 9,127,134 | 166,604,203 | -3.12% |
| 2026-07-06 | 19.11 | 19.37 | 18.46 | 18.60 | 18.60 | qfq | 10,955,034 | 206,335,711 | -2.36% |
| 2026-07-03 | 18.63 | 19.24 | 18.63 | 19.05 | 19.05 | qfq | 9,927,419 | 188,510,039 | 1.49% |
| 2026-07-02 | 19.09 | 19.30 | 18.71 | 18.77 | 18.77 | qfq | 11,541,915 | 218,903,174 | -2.19% |
| 2026-07-01 | 18.77 | 19.46 | 18.60 | 19.19 | 19.19 | qfq | 15,411,411 | 294,938,878 | 2.07% |
| 2026-06-30 | 17.60 | 18.91 | 17.31 | 18.80 | 18.80 | qfq | 19,163,032 | 349,802,122 | 6.70% |
| 2026-06-29 | 18.37 | 18.40 | 17.44 | 17.62 | 17.62 | qfq | 17,047,000 | 303,060,098 | -4.65% |
| 2026-06-26 | 19.09 | 19.09 | 18.40 | 18.48 | 18.48 | qfq | 13,883,225 | 259,072,843 | -3.20% |
| 2026-06-25 | 19.37 | 19.66 | 18.72 | 19.09 | 19.09 | qfq | 12,254,149 | 234,283,472 | -1.50% |
| 2026-06-24 | 19.53 | 19.80 | 18.88 | 19.38 | 19.38 | qfq | 14,439,101 | 277,833,540 | -1.72% |
| 2026-06-23 | 19.59 | 20.06 | 19.32 | 19.72 | 19.72 | qfq | 11,938,700 | 235,616,571 | -0.15% |
| 2026-06-22 | 20.14 | 20.18 | 18.82 | 19.75 | 19.75 | qfq | 22,340,430 | 432,148,260 | -1.89% |
| 2026-06-18 | 20.32 | 20.68 | 19.93 | 20.13 | 20.13 | qfq | 13,079,623 | 264,317,212 | -0.94% |
| 2026-06-17 | 20.50 | 20.69 | 20.04 | 20.32 | 20.32 | qfq | 12,692,068 | 257,583,840 | -1.60% |
| 2026-06-16 | 20.73 | 21.10 | 20.44 | 20.65 | 20.65 | qfq | 15,582,669 | 323,058,380 | -0.39% |
| 2026-06-15 | 21.19 | 21.19 | 20.50 | 20.73 | 20.73 | qfq | 20,604,980 | 426,690,237 | -2.95% |
| 2026-06-12 | 20.52 | 21.60 | 20.46 | 21.36 | 21.36 | qfq | 19,408,253 | 411,428,353 | 4.20% |
| 2026-06-11 | 20.11 | 20.88 | 19.88 | 20.50 | 20.50 | qfq | 15,302,015 | 313,451,618 | 2.19% |
| 2026-06-10 | 20.80 | 20.95 | 19.90 | 20.06 | 20.06 | qfq | 11,957,643 | 242,209,649 | -3.79% |
| 2026-06-09 | 21.28 | 21.28 | 20.28 | 20.85 | 20.82 | qfq | 12,476,955 | 257,903,836 | -0.57% |
| 2026-06-08 | 20.69 | 21.91 | 20.50 | 20.97 | 20.93 | qfq | 22,376,700 | 477,320,381 | -0.57% |
| 2026-06-05 | 20.02 | 21.76 | 20.02 | 21.09 | 21.05 | qfq | 27,232,516 | 574,306,581 | 3.59% |
| 2026-06-04 | 20.00 | 20.79 | 19.90 | 20.36 | 20.33 | qfq | 13,202,300 | 267,894,026 | 1.04% |
| 2026-06-03 | 20.31 | 20.70 | 19.96 | 20.15 | 20.12 | qfq | 16,614,248 | 336,519,366 | -1.52% |
| 2026-06-02 | 20.69 | 20.71 | 19.85 | 20.46 | 20.43 | qfq | 12,311,644 | 250,226,267 | -1.45% |
| 2026-06-01 | 21.71 | 21.88 | 20.58 | 20.76 | 20.73 | qfq | 17,650,927 | 371,965,382 | -4.24% |
| 2026-05-29 | 21.35 | 22.30 | 21.08 | 21.68 | 21.64 | qfq | 19,216,064 | 415,381,849 | 0.18% |
| 2026-05-28 | 22.40 | 22.57 | 21.08 | 21.64 | 21.60 | qfq | 24,418,485 | 527,812,757 | -4.42% |
| 2026-05-27 | 23.18 | 24.20 | 22.56 | 22.64 | 22.60 | qfq | 29,209,546 | 683,023,248 | -2.58% |
| 2026-05-26 | 23.08 | 23.87 | 22.30 | 23.24 | 23.20 | qfq | 25,664,268 | 587,277,227 | -1.36% |
| 2026-05-25 | 23.26 | 24.65 | 23.00 | 23.56 | 23.52 | qfq | 31,140,400 | 742,533,834 | 1.55% |
| 2026-05-22 | 23.08 | 23.88 | 22.80 | 23.20 | 23.16 | qfq | 27,262,786 | 632,786,956 | 2.47% |
| 2026-05-21 | 24.68 | 25.34 | 22.62 | 22.64 | 22.60 | qfq | 45,745,427 | 1,091,350,243 | -9.26% |
| 2026-05-20 | 26.51 | 27.18 | 24.93 | 24.95 | 24.91 | qfq | 61,784,370 | 1,604,371,804 | 0.93% |
| 2026-05-19 | 22.48 | 24.72 | 22.33 | 24.72 | 24.68 | qfq | 46,563,215 | 1,119,558,059 | 10.01% |
| 2026-05-18 | 22.15 | 23.08 | 22.13 | 22.47 | 22.43 | qfq | 14,583,198 | 330,570,411 | 0.45% |
| 2026-05-15 | 22.27 | 22.82 | 21.92 | 22.37 | 22.33 | qfq | 13,177,110 | 293,887,749 | 0.54% |
| 2026-05-14 | 23.43 | 23.47 | 22.25 | 22.25 | 22.21 | qfq | 16,216,874 | 367,241,003 | -5.32% |
| 2026-05-13 | 22.68 | 24.22 | 22.34 | 23.50 | 23.46 | qfq | 24,686,615 | 578,311,096 | 3.43% |
| 2026-05-12 | 23.48 | 23.62 | 22.15 | 22.72 | 22.68 | qfq | 25,883,269 | 586,162,315 | -3.85% |
| 2026-05-11 | 24.19 | 24.76 | 23.51 | 23.63 | 23.59 | qfq | 22,050,845 | 527,018,321 | -2.60% |
| 2026-05-08 | 25.11 | 25.34 | 24.22 | 24.26 | 24.22 | qfq | 15,882,139 | 389,730,832 | -2.41% |
| 2026-05-07 | 24.60 | 25.23 | 24.43 | 24.86 | 24.82 | qfq | 21,648,747 | 537,840,806 | 1.02% |
| 2026-05-06 | 24.46 | 25.36 | 24.09 | 24.61 | 24.57 | qfq | 29,194,178 | 720,757,869 | 1.03% |
| 2026-04-30 | 23.93 | 24.49 | 23.28 | 24.36 | 24.32 | qfq | 22,622,647 | 541,249,421 | 1.71% |
| 2026-04-29 | 23.04 | 24.50 | 22.60 | 23.95 | 23.91 | qfq | 28,319,378 | 665,431,041 | 3.90% |
| 2026-04-28 | 24.40 | 24.45 | 22.80 | 23.05 | 23.01 | qfq | 27,272,991 | 635,945,350 | -5.92% |
| 2026-04-27 | 24.88 | 25.36 | 24.28 | 24.50 | 24.46 | qfq | 28,442,515 | 704,642,439 | -0.57% |
| 2026-04-24 | 24.94 | 25.66 | 23.36 | 24.64 | 24.60 | qfq | 40,604,922 | 982,531,497 | -4.90% |
| 2026-04-23 | 26.64 | 26.79 | 25.70 | 25.91 | 25.87 | qfq | 17,962,559 | 468,678,688 | -2.70% |
| 2026-04-22 | 26.31 | 27.68 | 26.27 | 26.63 | 26.59 | qfq | 24,997,314 | 673,792,373 | 0.23% |
| 2026-04-21 | 27.05 | 27.60 | 25.90 | 26.57 | 26.53 | qfq | 25,039,094 | 659,689,326 | -1.77% |
| 2026-04-20 | 26.33 | 27.80 | 26.21 | 27.05 | 27.00 | qfq | 37,378,029 | 1,017,786,974 | 3.40% |
| 2026-04-17 | 25.88 | 26.29 | 25.19 | 26.16 | 26.12 | qfq | 22,825,146 | 588,970,961 | 1.00% |
| 2026-04-16 | 25.53 | 26.13 | 25.40 | 25.90 | 25.86 | qfq | 20,773,024 | 537,342,179 | 1.45% |
| 2026-04-15 | 25.40 | 25.97 | 25.20 | 25.53 | 25.49 | qfq | 17,990,831 | 461,034,129 | 0.31% |
| 2026-04-14 | 24.90 | 25.88 | 24.35 | 25.45 | 25.41 | qfq | 25,590,084 | 641,047,558 | 1.72% |
| 2026-04-13 | 24.58 | 25.46 | 24.40 | 25.02 | 24.98 | qfq | 20,769,727 | 517,245,867 | 2.84% |
| 2026-04-10 | 24.26 | 25.05 | 24.07 | 24.33 | 24.29 | qfq | 19,714,171 | 484,011,883 | 0.41% |
| 2026-04-09 | 23.68 | 24.84 | 23.50 | 24.23 | 24.19 | qfq | 30,574,999 | 742,563,418 | 3.72% |
| 2026-04-08 | 22.33 | 23.69 | 22.01 | 23.36 | 23.32 | qfq | 31,100,071 | 711,130,590 | -1.02% |
| 2026-04-07 | 23.81 | 23.88 | 22.94 | 23.60 | 23.56 | qfq | 19,702,275 | 460,564,232 | -0.80% |
| 2026-04-03 | 24.29 | 24.39 | 23.22 | 23.79 | 23.75 | qfq | 21,371,237 | 507,588,052 | -2.54% |
| 2026-04-02 | 24.85 | 24.97 | 24.11 | 24.41 | 24.37 | qfq | 20,904,406 | 510,197,596 | -2.24% |
| 2026-04-01 | 24.82 | 26.38 | 24.50 | 24.97 | 24.93 | qfq | 36,717,636 | 932,504,728 | -0.12% |
| 2026-03-31 | 26.24 | 26.24 | 23.98 | 25.00 | 24.96 | qfq | 48,869,506 | 1,207,359,309 | -6.16% |
| 2026-03-30 | 25.88 | 27.02 | 25.30 | 26.64 | 26.60 | qfq | 47,468,225 | 1,252,009,188 | 4.47% |
| 2026-03-27 | 24.44 | 26.61 | 24.35 | 25.50 | 25.46 | qfq | 41,938,361 | 1,071,165,636 | 2.49% |
| 2026-03-26 | 25.14 | 25.48 | 24.55 | 24.88 | 24.84 | qfq | 21,172,330 | 527,166,118 | -1.03% |
| 2026-03-25 | 24.07 | 25.49 | 23.81 | 25.14 | 25.10 | qfq | 28,916,567 | 717,192,154 | 3.67% |
| 2026-03-24 | 23.92 | 24.40 | 22.77 | 24.25 | 24.21 | qfq | 34,022,717 | 802,380,157 | 1.85% |
| 2026-03-23 | 24.31 | 26.69 | 23.70 | 23.81 | 23.77 | qfq | 51,488,304 | 1,300,994,326 | -2.06% |
| 2026-03-20 | 23.78 | 25.18 | 23.66 | 24.31 | 24.27 | qfq | 27,602,356 | 678,550,426 | 2.53% |
| 2026-03-19 | 24.43 | 24.60 | 23.53 | 23.71 | 23.67 | qfq | 20,457,803 | 489,891,008 | -4.05% |
| 2026-03-18 | 23.66 | 24.81 | 23.66 | 24.71 | 24.67 | qfq | 24,318,686 | 589,614,725 | 4.66% |
| 2026-03-17 | 24.66 | 25.45 | 23.56 | 23.61 | 23.57 | qfq | 22,909,484 | 553,521,784 | -4.26% |
| 2026-03-16 | 24.10 | 24.81 | 23.76 | 24.66 | 24.62 | qfq | 29,344,667 | 712,765,994 | 2.24% |
| 2026-03-13 | 25.39 | 25.42 | 23.80 | 24.12 | 24.08 | qfq | 36,166,400 | 881,524,379 | -5.00% |
| 2026-03-12 | 24.38 | 25.67 | 23.70 | 25.39 | 25.35 | qfq | 50,310,000 | 1,255,275,352 | 3.51% |
| 2026-03-11 | 23.80 | 24.63 | 23.30 | 24.53 | 24.49 | qfq | 46,227,024 | 1,106,424,339 | 2.38% |
| 2026-03-10 | 23.10 | 24.49 | 22.90 | 23.96 | 23.92 | qfq | 43,562,579 | 1,042,034,783 | -3.31% |
| 2026-03-09 | 25.90 | 25.90 | 24.20 | 24.78 | 24.74 | qfq | 47,478,007 | 1,175,788,169 | -0.12% |
| 2026-03-06 | 23.83 | 25.38 | 23.43 | 24.81 | 24.77 | qfq | 56,656,478 | 1,396,763,605 | 4.16% |
| 2026-03-05 | 23.95 | 24.17 | 23.10 | 23.82 | 23.78 | qfq | 69,043,739 | 1,632,647,481 | -1.20% |
| 2026-03-04 | 21.73 | 24.19 | 21.48 | 24.11 | 24.07 | qfq | 90,049,752 | 2,135,437,861 | 9.64% |
| 2026-03-03 | 22.80 | 22.80 | 21.30 | 21.99 | 21.95 | qfq | 52,967,802 | 1,161,114,237 | -3.81% |
| 2026-03-02 | 21.90 | 23.24 | 21.75 | 22.86 | 22.82 | qfq | 71,959,891 | 1,619,661,332 | 7.53% |
| 2026-02-27 | 21.00 | 21.68 | 20.90 | 21.26 | 21.22 | qfq | 25,400,600 | 539,144,224 | 0.52% |
| 2026-02-26 | 21.37 | 21.72 | 20.98 | 21.15 | 21.11 | qfq | 31,324,215 | 665,574,808 | 0.76% |
| 2026-02-25 | 20.88 | 21.57 | 20.47 | 20.99 | 20.95 | qfq | 42,826,153 | 902,586,115 | 0.05% |
| 2026-02-24 | 20.01 | 21.30 | 19.48 | 20.98 | 20.94 | qfq | 38,816,575 | 795,638,519 | 4.12% |
| 2026-02-13 | 19.71 | 20.80 | 19.66 | 20.15 | 20.12 | qfq | 26,580,500 | 538,610,399 | 1.77% |
| 2026-02-12 | 19.42 | 19.98 | 19.41 | 19.80 | 19.77 | qfq | 18,690,563 | 369,971,100 | 2.06% |
| 2026-02-11 | 19.39 | 20.07 | 19.21 | 19.40 | 19.37 | qfq | 24,581,353 | 483,984,016 | 0.57% |
| 2026-02-10 | 19.46 | 19.56 | 19.18 | 19.29 | 19.26 | qfq | 12,653,720 | 245,008,856 | -1.03% |
| 2026-02-09 | 19.85 | 19.89 | 19.36 | 19.49 | 19.46 | qfq | 16,739,903 | 326,374,294 | -0.92% |
| 2026-02-06 | 19.59 | 20.03 | 19.42 | 19.67 | 19.64 | qfq | 15,669,612 | 309,114,952 | -0.15% |
| 2026-02-05 | 20.20 | 20.35 | 19.52 | 19.70 | 19.67 | qfq | 15,137,400 | 299,882,120 | -3.19% |
| 2026-02-04 | 20.41 | 20.78 | 20.02 | 20.35 | 20.32 | qfq | 15,094,873 | 306,556,060 | -0.83% |
| 2026-02-03 | 20.65 | 20.75 | 20.21 | 20.52 | 20.46 | qfq | 14,348,953 | 292,894,911 | 0.98% |
| 2026-02-02 | 21.21 | 21.28 | 20.26 | 20.32 | 20.26 | qfq | 24,875,248 | 513,951,492 | -5.40% |
| 2026-01-30 | 20.81 | 21.71 | 20.66 | 21.48 | 21.42 | qfq | 31,969,338 | 678,113,011 | 0.61% |
| 2026-01-29 | 23.00 | 23.00 | 21.35 | 21.35 | 21.29 | qfq | 55,596,828 | 1,224,807,409 | -9.99% |
| 2026-01-28 | 23.36 | 24.31 | 23.00 | 23.72 | 23.65 | qfq | 27,086,973 | 643,589,569 | 1.50% |
| 2026-01-27 | 21.78 | 23.44 | 21.66 | 23.37 | 23.30 | qfq | 34,882,840 | 801,446,950 | 7.25% |
| 2026-01-26 | 22.68 | 22.68 | 21.58 | 21.79 | 21.73 | qfq | 29,290,736 | 643,272,452 | -6.16% |
| 2026-01-23 | 22.30 | 23.22 | 22.21 | 23.22 | 23.15 | qfq | 26,920,399 | 614,399,260 | 3.34% |
| 2026-01-22 | 21.47 | 22.95 | 21.45 | 22.47 | 22.40 | qfq | 28,996,003 | 652,576,914 | 3.17% |
| 2026-01-21 | 21.33 | 22.19 | 20.97 | 21.78 | 21.72 | qfq | 32,489,007 | 701,896,176 | 1.78% |
| 2026-01-20 | 21.14 | 21.49 | 20.70 | 21.40 | 21.34 | qfq | 29,960,013 | 632,957,181 | 0.56% |
| 2026-01-19 | 19.96 | 21.59 | 19.85 | 21.28 | 21.22 | qfq | 39,224,396 | 820,244,943 | 7.20% |
| 2026-01-16 | 19.70 | 20.09 | 19.41 | 19.85 | 19.79 | qfq | 17,038,850 | 335,250,986 | -0.45% |
| 2026-01-15 | 19.71 | 20.10 | 19.53 | 19.94 | 19.88 | qfq | 19,920,433 | 395,752,491 | 2.20% |
| 2026-01-14 | 19.44 | 19.89 | 19.16 | 19.51 | 19.45 | qfq | 20,376,585 | 397,652,658 | 0.41% |
| 2026-01-13 | 20.14 | 20.17 | 19.39 | 19.43 | 19.37 | qfq | 25,329,300 | 497,351,436 | -3.43% |
| 2026-01-12 | 20.60 | 20.60 | 19.92 | 20.12 | 20.06 | qfq | 26,278,929 | 529,351,854 | -1.95% |
| 2026-01-09 | 20.01 | 20.86 | 19.86 | 20.52 | 20.46 | qfq | 29,852,700 | 609,428,517 | 2.45% |
| 2026-01-08 | 19.81 | 20.29 | 19.36 | 20.03 | 19.97 | qfq | 24,776,774 | 493,501,073 | 1.32% |
| 2026-01-07 | 19.80 | 20.27 | 19.61 | 19.77 | 19.71 | qfq | 27,581,974 | 547,325,512 | -1.15% |
| 2026-01-06 | 19.03 | 20.14 | 18.92 | 20.00 | 19.94 | qfq | 36,547,595 | 717,978,957 | 5.71% |
| 2026-01-05 | 18.15 | 19.19 | 18.08 | 18.92 | 18.87 | qfq | 34,648,576 | 653,561,053 | 4.99% |
| 2025-12-31 | 17.53 | 18.16 | 17.47 | 18.02 | 17.97 | qfq | 21,433,447 | 382,020,744 | 2.80% |
| 2025-12-30 | 17.55 | 17.61 | 17.37 | 17.53 | 17.48 | qfq | 11,856,313 | 207,460,351 | -0.57% |
| 2025-12-29 | 17.35 | 17.75 | 17.23 | 17.63 | 17.58 | qfq | 18,726,519 | 328,953,479 | 1.97% |
| 2025-12-26 | 17.28 | 17.40 | 17.13 | 17.29 | 17.24 | qfq | 15,601,011 | 269,306,030 | -0.58% |
| 2025-12-25 | 17.06 | 17.63 | 16.97 | 17.39 | 17.34 | qfq | 15,918,052 | 275,493,839 | 1.70% |
| 2025-12-24 | 16.99 | 17.18 | 16.84 | 17.10 | 17.05 | qfq | 14,984,135 | 255,266,576 | 1.18% |
| 2025-12-23 | 16.86 | 17.02 | 16.70 | 16.90 | 16.85 | qfq | 12,468,658 | 210,565,542 | -0.59% |
| 2025-12-22 | 17.08 | 17.15 | 16.78 | 17.00 | 16.95 | qfq | 17,493,198 | 297,573,423 | 2.04% |
| 2025-12-19 | 16.39 | 16.75 | 16.39 | 16.66 | 16.61 | qfq | 12,092,098 | 201,086,465 | 1.65% |
| 2025-12-18 | 16.31 | 16.65 | 16.21 | 16.39 | 16.34 | qfq | 11,408,700 | 188,065,853 | -0.43% |
| 2025-12-17 | 16.53 | 16.66 | 15.98 | 16.46 | 16.41 | qfq | 19,285,684 | 313,853,262 | 0.00% |
| 2025-12-16 | 17.30 | 17.30 | 16.40 | 16.46 | 16.41 | qfq | 21,849,095 | 363,698,998 | -4.97% |
| 2025-12-15 | 17.65 | 17.78 | 17.28 | 17.32 | 17.27 | qfq | 21,039,513 | 367,873,864 | -0.46% |
| 2025-12-12 | 16.83 | 17.65 | 16.83 | 17.40 | 17.35 | qfq | 24,493,805 | 425,797,650 | 2.84% |
| 2025-12-11 | 17.18 | 17.39 | 16.92 | 16.92 | 16.87 | qfq | 12,695,155 | 217,316,578 | -1.57% |
| 2025-12-10 | 16.80 | 17.25 | 16.79 | 17.19 | 17.14 | qfq | 16,155,657 | 275,994,375 | 1.24% |
| 2025-12-09 | 17.40 | 17.52 | 16.90 | 16.98 | 16.93 | qfq | 19,009,821 | 326,106,154 | -0.24% |
| 2025-12-08 | 16.89 | 17.25 | 16.89 | 17.02 | 16.97 | qfq | 16,232,987 | 277,468,439 | 0.65% |
| 2025-12-05 | 16.66 | 16.94 | 16.59 | 16.91 | 16.86 | qfq | 13,909,511 | 232,781,813 | 1.87% |
| 2025-12-04 | 16.78 | 16.88 | 16.50 | 16.60 | 16.55 | qfq | 13,182,000 | 219,542,896 | -1.95% |
| 2025-12-03 | 16.85 | 17.06 | 16.47 | 16.93 | 16.88 | qfq | 19,043,391 | 319,279,184 | 0.47% |
| 2025-12-02 | 17.50 | 17.58 | 16.84 | 16.85 | 16.80 | qfq | 25,189,402 | 429,242,888 | -4.42% |
| 2025-12-01 | 17.40 | 17.77 | 17.35 | 17.63 | 17.58 | qfq | 16,403,885 | 288,969,958 | 0.97% |
| 2025-11-28 | 17.45 | 17.69 | 17.18 | 17.46 | 17.41 | qfq | 19,532,759 | 340,025,078 | 0.98% |
| 2025-11-27 | 17.60 | 17.83 | 17.19 | 17.29 | 17.24 | qfq | 29,429,848 | 513,018,367 | -3.68% |
| 2025-11-26 | 19.37 | 19.57 | 17.88 | 17.95 | 17.90 | qfq | 48,593,820 | 891,232,395 | -9.66% |
| 2025-11-25 | 20.00 | 20.05 | 19.23 | 19.87 | 19.81 | qfq | 42,386,765 | 835,827,421 | -3.07% |
| 2025-11-24 | 19.68 | 20.50 | 19.46 | 20.50 | 20.44 | qfq | 53,531,961 | 1,073,430,191 | 3.80% |
| 2025-11-21 | 20.17 | 21.05 | 19.39 | 19.75 | 19.69 | qfq | 69,072,168 | 1,406,160,910 | -2.28% |
| 2025-11-20 | 18.47 | 20.21 | 18.45 | 20.21 | 20.15 | qfq | 23,085,791 | 459,597,010 | 10.02% |
| 2025-11-19 | 17.85 | 18.46 | 17.83 | 18.37 | 18.32 | qfq | 15,019,387 | 273,613,761 | 2.34% |
| 2025-11-18 | 18.59 | 18.59 | 17.82 | 17.95 | 17.90 | qfq | 14,017,987 | 254,035,153 | -3.08% |
| 2025-11-17 | 18.97 | 19.15 | 18.48 | 18.52 | 18.47 | qfq | 22,414,810 | 422,458,854 | -0.86% |
| 2025-11-14 | 18.08 | 19.28 | 17.91 | 18.68 | 18.63 | qfq | 24,871,056 | 465,943,959 | 3.61% |
| 2025-11-13 | 18.17 | 18.27 | 17.90 | 18.03 | 17.98 | qfq | 11,121,398 | 200,902,441 | -0.33% |
| 2025-11-12 | 18.53 | 18.59 | 17.80 | 18.09 | 18.04 | qfq | 14,408,600 | 260,496,029 | -2.69% |
| 2025-11-11 | 19.04 | 19.10 | 18.50 | 18.59 | 18.54 | qfq | 16,338,288 | 305,891,631 | -2.36% |
| 2025-11-10 | 19.21 | 19.75 | 18.99 | 19.04 | 18.98 | qfq | 14,240,821 | 275,251,321 | 0.00% |
| 2025-11-07 | 19.48 | 19.48 | 18.91 | 19.04 | 18.98 | qfq | 14,620,300 | 279,953,987 | -2.46% |
| 2025-11-06 | 19.23 | 19.64 | 19.20 | 19.52 | 19.46 | qfq | 13,156,698 | 255,178,434 | 1.40% |
| 2025-11-05 | 19.67 | 19.84 | 19.21 | 19.25 | 19.19 | qfq | 15,178,195 | 295,130,372 | -3.46% |
| 2025-11-04 | 19.98 | 20.49 | 19.78 | 19.94 | 19.88 | qfq | 15,327,008 | 306,823,484 | -0.65% |
| 2025-11-03 | 20.13 | 20.58 | 19.91 | 20.07 | 20.01 | qfq | 15,072,159 | 304,315,546 | -0.20% |
| 2025-10-31 | 19.92 | 20.49 | 19.71 | 20.11 | 20.05 | qfq | 17,430,202 | 350,685,531 | 0.60% |
| 2025-10-30 | 20.74 | 20.88 | 19.85 | 19.99 | 19.93 | qfq | 22,597,688 | 456,479,256 | -3.24% |
| 2025-10-29 | 20.29 | 20.98 | 19.66 | 20.66 | 20.60 | qfq | 30,803,037 | 627,862,202 | 3.61% |
| 2025-10-28 | 19.44 | 20.31 | 19.22 | 19.94 | 19.88 | qfq | 33,788,785 | 676,157,693 | 2.10% |
| 2025-10-27 | 19.17 | 20.07 | 19.17 | 19.53 | 19.47 | qfq | 20,129,255 | 394,875,717 | 2.95% |
| 2025-10-24 | 18.82 | 19.16 | 18.82 | 18.97 | 18.92 | qfq | 9,051,496 | 171,601,106 | 0.96% |
| 2025-10-23 | 19.13 | 19.24 | 18.45 | 18.79 | 18.74 | qfq | 14,568,388 | 271,724,538 | -1.83% |
| 2025-10-22 | 19.56 | 19.65 | 19.04 | 19.14 | 19.08 | qfq | 10,402,651 | 199,759,061 | -1.90% |
| 2025-10-21 | 19.38 | 19.94 | 19.38 | 19.51 | 19.45 | qfq | 12,601,505 | 248,068,893 | 0.72% |
| 2025-10-20 | 19.61 | 20.05 | 19.12 | 19.37 | 19.31 | qfq | 14,344,798 | 280,174,130 | -0.67% |
| 2025-10-17 | 20.15 | 20.26 | 19.43 | 19.50 | 19.44 | qfq | 12,729,000 | 252,084,771 | -3.66% |
| 2025-10-16 | 20.82 | 21.00 | 20.05 | 20.24 | 20.18 | qfq | 18,008,802 | 367,699,894 | -3.07% |
| 2025-10-15 | 21.10 | 21.21 | 20.56 | 20.88 | 20.82 | qfq | 20,609,005 | 428,982,882 | -1.04% |
| 2025-10-14 | 22.31 | 22.45 | 20.92 | 21.10 | 21.04 | qfq | 29,292,221 | 629,428,338 | -5.68% |
| 2025-10-13 | 21.50 | 22.58 | 21.21 | 22.37 | 22.31 | qfq | 27,045,580 | 599,224,779 | 0.31% |
| 2025-10-10 | 22.12 | 22.61 | 21.89 | 22.30 | 22.24 | qfq | 24,051,401 | 536,992,352 | 0.45% |
| 2025-10-09 | 22.59 | 22.65 | 21.61 | 22.20 | 22.14 | qfq | 26,344,331 | 579,943,454 | -2.20% |
| 2025-09-30 | 21.42 | 22.93 | 21.21 | 22.70 | 22.63 | qfq | 39,053,190 | 867,255,500 | 6.22% |
| 2025-09-29 | 21.61 | 21.78 | 20.50 | 21.37 | 21.31 | qfq | 37,951,021 | 804,978,107 | -1.93% |
| 2025-09-26 | 21.10 | 22.37 | 21.03 | 21.79 | 21.73 | qfq | 43,534,514 | 952,681,689 | 2.83% |
| 2025-09-25 | 21.15 | 22.07 | 21.15 | 21.19 | 21.13 | qfq | 62,694,029 | 1,353,664,665 | 0.19% |
| 2025-09-24 | 19.15 | 21.15 | 18.78 | 21.15 | 21.09 | qfq | 70,723,113 | 1,448,052,025 | 9.98% |
| 2025-09-23 | 18.19 | 19.38 | 18.13 | 19.23 | 19.17 | qfq | 65,939,958 | 1,239,003,322 | 2.45% |
| 2025-09-22 | 17.28 | 18.84 | 17.19 | 18.77 | 18.72 | qfq | 82,540,168 | 1,539,497,884 | 9.57% |
| 2025-09-19 | 16.63 | 17.17 | 16.56 | 17.13 | 17.08 | qfq | 25,084,945 | 426,158,359 | 2.33% |
| 2025-09-18 | 16.85 | 17.06 | 16.47 | 16.74 | 16.69 | qfq | 20,874,652 | 350,298,746 | -0.65% |
| 2025-09-17 | 16.68 | 16.97 | 16.66 | 16.85 | 16.80 | qfq | 15,296,699 | 257,582,875 | 0.48% |
| 2025-09-16 | 16.80 | 17.05 | 16.48 | 16.77 | 16.72 | qfq | 23,897,235 | 399,258,154 | -1.76% |
| 2025-09-15 | 16.85 | 17.08 | 16.38 | 17.07 | 17.02 | qfq | 30,431,127 | 511,738,025 | 3.58% |
| 2025-09-12 | 16.30 | 16.66 | 16.24 | 16.48 | 16.43 | qfq | 15,015,200 | 247,931,322 | 1.17% |
| 2025-09-11 | 15.93 | 16.40 | 15.85 | 16.29 | 16.24 | qfq | 15,530,933 | 252,037,265 | 1.94% |
| 2025-09-10 | 15.86 | 16.38 | 15.77 | 15.98 | 15.93 | qfq | 14,619,642 | 233,980,419 | 0.25% |
| 2025-09-09 | 16.20 | 16.20 | 15.83 | 15.94 | 15.89 | qfq | 14,128,058 | 225,518,301 | -1.48% |
| 2025-09-08 | 15.88 | 16.25 | 15.84 | 16.18 | 16.13 | qfq | 14,052,221 | 226,098,537 | 1.83% |
| 2025-09-05 | 15.66 | 15.97 | 15.40 | 15.89 | 15.84 | qfq | 14,154,662 | 223,141,882 | 1.73% |
| 2025-09-04 | 15.91 | 16.05 | 15.38 | 15.62 | 15.57 | qfq | 16,124,834 | 254,516,021 | -1.76% |
| 2025-09-03 | 16.87 | 16.91 | 15.81 | 15.90 | 15.85 | qfq | 22,466,800 | 365,643,205 | -5.75% |
| 2025-09-02 | 17.32 | 17.36 | 16.71 | 16.87 | 16.82 | qfq | 18,660,366 | 315,638,565 | -2.54% |
| 2025-09-01 | 17.50 | 17.50 | 17.29 | 17.31 | 17.26 | qfq | 16,128,322 | 279,942,860 | -1.14% |
| 2025-08-29 | 17.66 | 17.69 | 17.41 | 17.51 | 17.46 | qfq | 16,826,285 | 294,893,536 | -0.62% |
| 2025-08-28 | 17.27 | 17.64 | 16.81 | 17.62 | 17.57 | qfq | 24,746,971 | 427,130,777 | 1.91% |
| 2025-08-27 | 18.10 | 18.13 | 17.28 | 17.29 | 17.24 | qfq | 33,592,604 | 597,113,864 | -4.79% |
| 2025-08-26 | 18.35 | 18.44 | 18.06 | 18.16 | 18.11 | qfq | 22,013,591 | 401,791,039 | -0.77% |
| 2025-08-25 | 18.61 | 18.66 | 18.24 | 18.30 | 18.25 | qfq | 32,391,000 | 595,946,974 | -1.67% |
| 2025-08-22 | 18.46 | 18.61 | 18.32 | 18.61 | 18.56 | qfq | 21,682,612 | 400,293,026 | 0.11% |
| 2025-08-21 | 19.03 | 19.32 | 18.50 | 18.59 | 18.54 | qfq | 32,318,196 | 610,393,634 | -2.97% |
| 2025-08-20 | 19.07 | 19.56 | 18.88 | 19.16 | 19.10 | qfq | 42,400,192 | 812,031,060 | -1.08% |
| 2025-08-19 | 18.70 | 20.02 | 18.70 | 19.37 | 19.31 | qfq | 68,954,998 | 1,332,411,416 | 4.53% |
| 2025-08-18 | 18.36 | 18.58 | 17.82 | 18.53 | 18.48 | qfq | 43,126,353 | 790,417,372 | 0.49% |
| 2025-08-15 | 18.42 | 18.55 | 18.10 | 18.44 | 18.39 | qfq | 29,004,191 | 531,861,912 | -0.49% |
| 2025-08-14 | 19.15 | 19.20 | 18.42 | 18.53 | 18.48 | qfq | 38,828,878 | 725,468,636 | -3.34% |
| 2025-08-13 | 19.20 | 19.68 | 19.03 | 19.17 | 19.11 | qfq | 38,270,835 | 739,430,266 | -0.05% |
| 2025-08-12 | 20.10 | 20.20 | 19.08 | 19.18 | 19.12 | qfq | 58,253,224 | 1,133,460,587 | -2.14% |
| 2025-08-11 | 17.99 | 19.60 | 17.99 | 19.60 | 19.54 | qfq | 51,366,297 | 977,829,778 | 9.99% |
| 2025-08-08 | 17.67 | 18.03 | 17.64 | 17.82 | 17.77 | qfq | 26,943,986 | 480,001,203 | 0.91% |
| 2025-08-07 | 17.96 | 17.96 | 17.51 | 17.66 | 17.61 | qfq | 30,052,847 | 532,329,666 | -1.45% |
| 2025-08-06 | 17.63 | 18.00 | 17.56 | 17.92 | 17.87 | qfq | 43,592,591 | 779,119,627 | 1.64% |
| 2025-08-05 | 17.51 | 17.85 | 17.36 | 17.63 | 17.58 | qfq | 40,529,370 | 712,854,417 | 0.63% |
| 2025-08-04 | 16.79 | 17.56 | 16.71 | 17.52 | 17.47 | qfq | 51,020,449 | 880,559,371 | 4.41% |
| 2025-08-01 | 16.92 | 16.99 | 16.63 | 16.78 | 16.73 | qfq | 20,701,702 | 347,228,281 | -0.89% |
| 2025-07-31 | 17.09 | 17.25 | 16.91 | 16.93 | 16.88 | qfq | 28,612,900 | 488,509,566 | -0.88% |
| 2025-07-30 | 17.54 | 17.57 | 16.92 | 17.08 | 17.03 | qfq | 36,539,580 | 628,231,985 | -2.57% |
| 2025-07-29 | 17.43 | 17.60 | 17.26 | 17.53 | 17.48 | qfq | 36,111,749 | 629,193,481 | -0.40% |
| 2025-07-28 | 17.38 | 17.65 | 17.27 | 17.60 | 17.55 | qfq | 47,025,831 | 821,914,311 | 1.68% |
| 2025-07-25 | 17.91 | 18.15 | 17.26 | 17.31 | 17.26 | qfq | 73,217,646 | 1,285,296,614 | -3.83% |
| 2025-07-24 | 18.91 | 19.00 | 17.90 | 18.00 | 17.95 | qfq | 122,763,234 | 2,238,235,599 | -9.23% |
| 2025-07-23 | 23.68 | 23.68 | 19.68 | 19.83 | 19.77 | qfq | 169,411,997 | 3,718,806,507 | -7.90% |
| 2025-07-22 | 21.53 | 21.53 | 21.53 | 21.53 | 21.47 | qfq | 2,199,778 | 47,361,220 | 10.02% |
| 2025-07-21 | 19.07 | 19.57 | 18.68 | 19.57 | 19.51 | qfq | 22,796,063 | 440,868,099 | 10.01% |
| 2025-07-18 | 16.61 | 17.79 | 16.58 | 17.79 | 17.74 | qfq | 80,795,913 | 1,415,132,911 | 10.02% |
| 2025-07-17 | 14.71 | 16.17 | 14.66 | 16.17 | 16.12 | qfq | 45,472,085 | 706,519,336 | 10.00% |
| 2025-07-16 | 14.52 | 14.90 | 14.45 | 14.70 | 14.66 | qfq | 21,936,301 | 322,506,608 | 1.24% |
| 2025-07-15 | 14.64 | 14.74 | 14.25 | 14.52 | 14.48 | qfq | 24,279,900 | 350,583,732 | -1.49% |
| 2025-07-14 | 15.14 | 15.20 | 14.68 | 14.74 | 14.70 | qfq | 49,608,500 | 739,481,978 | 2.22% |
| 2025-07-11 | 14.30 | 14.46 | 14.03 | 14.42 | 14.38 | qfq | 18,847,548 | 268,625,925 | 0.07% |
| 2025-07-10 | 14.34 | 14.49 | 14.11 | 14.41 | 14.37 | qfq | 16,915,829 | 242,345,680 | 0.07% |
| 2025-07-09 | 14.60 | 14.82 | 14.36 | 14.40 | 14.36 | qfq | 25,036,600 | 364,809,861 | -0.76% |
| 2025-07-08 | 14.32 | 14.70 | 14.31 | 14.51 | 14.47 | qfq | 25,030,740 | 362,910,289 | 0.48% |
| 2025-07-07 | 14.19 | 14.72 | 14.03 | 14.44 | 14.40 | qfq | 34,566,832 | 498,799,291 | 1.40% |
| 2025-07-04 | 14.49 | 14.55 | 14.15 | 14.24 | 14.20 | qfq | 24,746,067 | 353,283,224 | -1.66% |
| 2025-07-03 | 14.77 | 14.95 | 14.42 | 14.48 | 14.44 | qfq | 28,553,600 | 416,441,365 | -0.96% |
| 2025-07-02 | 15.27 | 15.37 | 14.56 | 14.62 | 14.56 | qfq | 53,586,300 | 796,812,338 | -4.51% |
| 2025-07-01 | 14.88 | 15.99 | 14.72 | 15.31 | 15.24 | qfq | 85,377,221 | 1,304,078,631 | 4.72% |
| 2025-06-30 | 13.29 | 14.62 | 13.29 | 14.62 | 14.56 | qfq | 52,533,729 | 743,060,242 | 10.01% |
| 2025-06-27 | 13.55 | 13.61 | 13.20 | 13.29 | 13.23 | qfq | 35,842,611 | 478,113,475 | -1.85% |
| 2025-06-26 | 13.29 | 14.13 | 13.28 | 13.54 | 13.48 | qfq | 57,641,652 | 792,856,333 | 1.65% |
| 2025-06-25 | 12.70 | 13.59 | 12.70 | 13.32 | 13.26 | qfq | 62,230,902 | 817,440,034 | 3.50% |
| 2025-06-24 | 13.11 | 13.33 | 12.83 | 12.87 | 12.82 | qfq | 77,139,231 | 1,003,424,836 | -9.68% |
| 2025-06-23 | 13.77 | 14.50 | 13.73 | 14.25 | 14.19 | qfq | 70,680,455 | 997,310,086 | 4.93% |
| 2025-06-20 | 13.25 | 13.94 | 12.88 | 13.58 | 13.52 | qfq | 58,348,552 | 777,971,390 | 0.44% |
| 2025-06-19 | 13.90 | 13.94 | 13.12 | 13.52 | 13.46 | qfq | 70,124,483 | 946,107,640 | -6.69% |
| 2025-06-18 | 14.75 | 14.95 | 14.02 | 14.49 | 14.43 | qfq | 81,893,014 | 1,189,052,412 | -3.66% |
| 2025-06-17 | 13.99 | 15.21 | 13.81 | 15.04 | 14.98 | qfq | 107,761,034 | 1,568,274,792 | 3.65% |
| 2025-06-16 | 15.39 | 15.72 | 14.38 | 14.51 | 14.45 | qfq | 138,612,202 | 2,112,250,309 | 1.54% |
| 2025-06-13 | 13.53 | 14.29 | 13.41 | 14.29 | 14.23 | qfq | 66,631,115 | 930,721,887 | 10.01% |
| 2025-06-12 | 12.63 | 13.17 | 12.61 | 12.99 | 12.93 | qfq | 31,547,100 | 408,016,700 | 2.85% |
| 2025-06-11 | 12.80 | 12.93 | 12.58 | 12.63 | 12.58 | qfq | 23,614,076 | 299,704,526 | -1.41% |
| 2025-06-10 | 13.10 | 13.28 | 12.72 | 12.81 | 12.76 | qfq | 37,520,465 | 487,047,125 | -2.95% |
| 2025-06-09 | 13.15 | 13.46 | 12.97 | 13.20 | 13.14 | qfq | 44,748,342 | 590,742,712 | 0.76% |
| 2025-06-06 | 12.66 | 13.36 | 12.51 | 13.10 | 13.04 | qfq | 57,625,529 | 748,292,738 | 1.16% |
| 2025-06-05 | 12.39 | 13.39 | 12.26 | 12.95 | 12.89 | qfq | 72,114,134 | 920,223,190 | 2.78% |
| 2025-06-04 | 13.10 | 14.00 | 12.36 | 12.60 | 12.55 | qfq | 92,774,543 | 1,205,807,670 | -1.02% |
| 2025-06-03 | 12.73 | 12.73 | 12.73 | 12.73 | 12.68 | qfq | 10,118,400 | 128,807,232 | 10.03% |
| 2025-05-30 | 11.96 | 12.23 | 11.40 | 11.57 | 11.52 | qfq | 19,821,460 | 231,267,332 | -2.53% |
| 2025-05-29 | 11.79 | 11.91 | 11.63 | 11.87 | 11.82 | qfq | 17,685,560 | 208,603,665 | 0.76% |
| 2025-05-28 | 11.79 | 11.92 | 11.61 | 11.78 | 11.73 | qfq | 15,090,700 | 177,564,763 | -0.34% |
| 2025-05-27 | 11.84 | 11.88 | 11.60 | 11.82 | 11.77 | qfq | 15,577,581 | 182,997,097 | -0.51% |
| 2025-05-26 | 12.20 | 12.32 | 11.75 | 11.88 | 11.83 | qfq | 27,148,435 | 322,659,085 | -2.78% |
| 2025-05-23 | 11.41 | 12.45 | 11.41 | 12.22 | 12.17 | qfq | 45,805,517 | 551,529,072 | 6.82% |
| 2025-05-22 | 11.54 | 11.68 | 11.42 | 11.44 | 11.39 | qfq | 11,084,683 | 127,824,912 | -1.80% |
| 2025-05-21 | 11.76 | 11.89 | 11.57 | 11.65 | 11.60 | qfq | 13,510,687 | 157,911,013 | -0.85% |
| 2025-05-20 | 11.70 | 12.14 | 11.56 | 11.75 | 11.70 | qfq | 22,260,013 | 261,728,644 | 0.60% |
| 2025-05-19 | 11.50 | 11.72 | 11.41 | 11.68 | 11.63 | qfq | 16,351,627 | 189,723,011 | 1.74% |
| 2025-05-16 | 11.52 | 11.82 | 11.45 | 11.48 | 11.43 | qfq | 18,456,700 | 214,180,046 | -1.03% |
| 2025-05-15 | 11.30 | 11.77 | 11.18 | 11.60 | 11.55 | qfq | 29,367,788 | 339,631,710 | 2.29% |
| 2025-05-14 | 11.33 | 11.40 | 11.24 | 11.34 | 11.29 | qfq | 9,948,600 | 112,688,047 | 0.62% |
| 2025-05-13 | 11.50 | 11.51 | 11.17 | 11.27 | 11.22 | qfq | 15,726,112 | 177,861,036 | -2.34% |
| 2025-05-12 | 11.12 | 11.66 | 11.00 | 11.54 | 11.49 | qfq | 29,060,300 | 332,006,659 | 1.41% |
| 2025-05-09 | 11.60 | 11.92 | 11.27 | 11.38 | 11.33 | qfq | 26,165,100 | 301,138,192 | -0.35% |
| 2025-05-08 | 11.59 | 11.62 | 11.33 | 11.42 | 11.37 | qfq | 24,099,500 | 275,436,752 | -2.14% |
| 2025-05-07 | 11.01 | 11.80 | 10.97 | 11.67 | 11.62 | qfq | 36,469,141 | 417,757,213 | 6.97% |
| 2025-05-06 | 10.71 | 10.95 | 10.61 | 10.91 | 10.86 | qfq | 15,023,166 | 162,181,570 | 1.96% |
| 2025-04-30 | 10.40 | 10.83 | 10.31 | 10.70 | 10.65 | qfq | 25,673,600 | 272,776,297 | 6.47% |
| 2025-04-29 | 9.70 | 10.14 | 9.65 | 10.05 | 10.01 | qfq | 10,849,200 | 108,463,968 | 2.97% |
| 2025-04-28 | 9.83 | 9.91 | 9.71 | 9.76 | 9.72 | qfq | 5,140,326 | 50,269,923 | -0.31% |
| 2025-04-25 | 9.93 | 10.05 | 9.76 | 9.79 | 9.75 | qfq | 7,860,700 | 77,274,259 | -1.41% |
| 2025-04-24 | 10.05 | 10.20 | 9.79 | 9.93 | 9.89 | qfq | 11,949,401 | 119,367,592 | -0.30% |
| 2025-04-23 | 9.99 | 10.27 | 9.83 | 9.96 | 9.92 | qfq | 10,506,402 | 104,946,826 | 0.61% |
| 2025-04-22 | 9.94 | 9.99 | 9.80 | 9.90 | 9.86 | qfq | 5,562,600 | 55,091,562 | -0.40% |
| 2025-04-21 | 9.78 | 9.98 | 9.73 | 9.94 | 9.90 | qfq | 5,223,500 | 51,558,562 | 1.74% |
| 2025-04-18 | 9.81 | 9.86 | 9.62 | 9.77 | 9.73 | qfq | 3,822,168 | 37,183,358 | -0.10% |
| 2025-04-17 | 9.72 | 9.94 | 9.65 | 9.78 | 9.74 | qfq | 5,447,500 | 53,501,964 | 0.72% |
| 2025-04-16 | 9.90 | 9.94 | 9.51 | 9.71 | 9.67 | qfq | 6,155,000 | 59,889,147 | -1.92% |
| 2025-04-15 | 9.90 | 9.98 | 9.82 | 9.90 | 9.86 | qfq | 5,265,300 | 52,025,885 | -0.20% |
| 2025-04-14 | 9.89 | 10.11 | 9.89 | 9.92 | 9.88 | qfq | 7,203,868 | 71,908,976 | 0.92% |
| 2025-04-11 | 9.48 | 10.03 | 9.48 | 9.83 | 9.79 | qfq | 11,647,700 | 114,836,185 | 2.29% |
| 2025-04-10 | 9.58 | 9.80 | 9.58 | 9.61 | 9.57 | qfq | 13,220,788 | 127,822,497 | 0.00% |
| 2025-04-09 | 8.96 | 9.70 | 8.60 | 9.61 | 9.57 | qfq | 19,205,778 | 179,048,012 | 5.37% |
| 2025-04-08 | 9.39 | 9.45 | 8.94 | 9.12 | 9.08 | qfq | 15,572,800 | 142,336,239 | -3.39% |
| 2025-04-07 | 9.79 | 10.29 | 9.44 | 9.44 | 9.40 | qfq | 10,976,300 | 105,260,573 | -10.01% |
| 2025-04-03 | 10.30 | 10.54 | 10.22 | 10.49 | 10.45 | qfq | 6,470,000 | 67,378,248 | 1.06% |
| 2025-04-02 | 10.50 | 10.64 | 10.34 | 10.38 | 10.34 | qfq | 5,934,100 | 62,170,264 | -0.86% |
| 2025-04-01 | 10.39 | 10.74 | 10.32 | 10.47 | 10.43 | qfq | 9,630,200 | 101,642,794 | 1.36% |
| 2025-03-31 | 10.40 | 10.47 | 10.18 | 10.33 | 10.29 | qfq | 8,326,450 | 85,907,624 | -1.24% |
| 2025-03-28 | 10.90 | 10.96 | 10.46 | 10.46 | 10.42 | qfq | 13,763,877 | 146,155,288 | -4.65% |
| 2025-03-27 | 10.76 | 11.20 | 10.74 | 10.97 | 10.92 | qfq | 13,654,300 | 150,409,506 | 1.67% |
| 2025-03-26 | 10.82 | 10.94 | 10.76 | 10.79 | 10.74 | qfq | 6,537,200 | 70,890,545 | -0.74% |
| 2025-03-25 | 10.84 | 11.03 | 10.75 | 10.87 | 10.82 | qfq | 8,171,600 | 88,929,385 | 0.00% |
| 2025-03-24 | 11.27 | 11.27 | 10.52 | 10.87 | 10.82 | qfq | 16,571,962 | 179,724,580 | -2.95% |
| 2025-03-21 | 10.95 | 11.28 | 10.79 | 11.20 | 11.15 | qfq | 19,142,702 | 211,426,437 | 2.00% |
| 2025-03-20 | 10.93 | 11.14 | 10.85 | 10.98 | 10.93 | qfq | 10,913,100 | 120,156,144 | 0.55% |
| 2025-03-19 | 10.90 | 11.05 | 10.83 | 10.92 | 10.87 | qfq | 9,053,400 | 99,067,992 | -0.18% |
| 2025-03-18 | 11.03 | 11.04 | 10.81 | 10.94 | 10.89 | qfq | 13,683,367 | 149,363,647 | -0.91% |
| 2025-03-17 | 11.23 | 11.28 | 10.99 | 11.04 | 10.99 | qfq | 14,998,201 | 166,277,181 | -1.69% |
| 2025-03-14 | 11.39 | 11.39 | 11.05 | 11.23 | 11.18 | qfq | 17,749,900 | 198,593,954 | -1.49% |
| 2025-03-13 | 11.28 | 11.51 | 11.17 | 11.40 | 11.35 | qfq | 20,424,768 | 231,499,800 | 1.06% |
| 2025-03-12 | 11.32 | 11.50 | 11.25 | 11.28 | 11.23 | qfq | 24,638,083 | 280,175,792 | -1.05% |
| 2025-03-11 | 10.92 | 11.48 | 10.88 | 11.40 | 11.35 | qfq | 28,264,701 | 317,295,543 | 2.43% |
| 2025-03-10 | 10.78 | 11.66 | 10.77 | 11.13 | 11.08 | qfq | 34,820,233 | 388,618,838 | 3.92% |
| 2025-03-07 | 10.74 | 10.90 | 10.60 | 10.71 | 10.66 | qfq | 17,659,035 | 190,119,868 | -0.83% |
| 2025-03-06 | 10.87 | 10.92 | 10.65 | 10.80 | 10.75 | qfq | 23,892,692 | 257,496,448 | -0.92% |
| 2025-03-05 | 11.00 | 11.29 | 10.69 | 10.90 | 10.85 | qfq | 43,657,586 | 479,058,800 | -1.45% |
| 2025-03-04 | 10.10 | 11.06 | 10.10 | 11.06 | 11.01 | qfq | 28,580,973 | 303,765,478 | 10.05% |
| 2025-03-03 | 9.89 | 10.29 | 9.89 | 10.05 | 10.01 | qfq | 16,897,801 | 170,877,270 | 1.52% |
| 2025-02-28 | 10.08 | 10.18 | 9.80 | 9.90 | 9.86 | qfq | 13,249,300 | 131,787,789 | -1.98% |
| 2025-02-27 | 9.98 | 10.10 | 9.85 | 10.10 | 10.06 | qfq | 14,497,095 | 144,669,583 | 1.20% |
| 2025-02-26 | 9.91 | 10.01 | 9.86 | 9.98 | 9.94 | qfq | 9,197,600 | 91,567,946 | 0.81% |
| 2025-02-25 | 9.76 | 9.98 | 9.69 | 9.90 | 9.86 | qfq | 9,033,800 | 89,219,412 | 0.71% |
| 2025-02-24 | 9.75 | 10.05 | 9.69 | 9.83 | 9.79 | qfq | 12,148,500 | 119,782,193 | 0.41% |
| 2025-02-21 | 9.68 | 9.86 | 9.56 | 9.79 | 9.75 | qfq | 9,918,200 | 96,426,365 | 0.41% |
| 2025-02-20 | 9.60 | 9.79 | 9.50 | 9.75 | 9.71 | qfq | 8,503,201 | 81,866,611 | 0.83% |
| 2025-02-19 | 9.54 | 9.68 | 9.52 | 9.67 | 9.63 | qfq | 5,720,000 | 54,930,834 | 1.58% |
| 2025-02-18 | 9.88 | 9.88 | 9.48 | 9.52 | 9.48 | qfq | 10,033,150 | 96,952,562 | -3.55% |
| 2025-02-17 | 9.73 | 9.96 | 9.70 | 9.87 | 9.83 | qfq | 8,955,739 | 88,196,870 | 1.33% |
| 2025-02-14 | 9.74 | 9.87 | 9.69 | 9.74 | 9.70 | qfq | 6,788,700 | 66,296,314 | -0.61% |
| 2025-02-13 | 10.01 | 10.03 | 9.78 | 9.80 | 9.76 | qfq | 7,643,600 | 75,538,896 | -2.10% |
| 2025-02-12 | 9.86 | 10.10 | 9.85 | 10.01 | 9.97 | qfq | 8,520,000 | 84,853,448 | 1.52% |
| 2025-02-11 | 10.11 | 10.11 | 9.84 | 9.86 | 9.82 | qfq | 11,603,400 | 115,341,993 | -2.47% |
| 2025-02-10 | 9.65 | 10.15 | 9.65 | 10.11 | 10.07 | qfq | 19,035,300 | 189,570,387 | 5.97% |
| 2025-02-07 | 9.55 | 9.65 | 9.38 | 9.54 | 9.50 | qfq | 11,684,000 | 111,443,269 | 0.63% |
| 2025-02-06 | 9.25 | 9.49 | 9.15 | 9.48 | 9.44 | qfq | 7,221,900 | 67,602,991 | 2.38% |
| 2025-02-05 | 9.08 | 9.26 | 9.02 | 9.26 | 9.22 | qfq | 7,250,500 | 66,428,592 | 2.32% |
| 2025-01-27 | 9.30 | 9.49 | 9.05 | 9.05 | 9.01 | qfq | 7,542,900 | 69,496,659 | -2.48% |
| 2025-01-24 | 9.21 | 9.29 | 9.11 | 9.28 | 9.24 | qfq | 6,772,700 | 62,342,908 | 0.32% |
| 2025-01-23 | 9.38 | 9.56 | 9.24 | 9.25 | 9.21 | qfq | 8,971,700 | 84,559,748 | -0.32% |
| 2025-01-22 | 9.32 | 9.37 | 9.20 | 9.28 | 9.22 | qfq | 5,414,500 | 50,083,019 | -0.96% |
| 2025-01-21 | 9.47 | 9.56 | 9.28 | 9.37 | 9.31 | qfq | 7,671,800 | 71,855,553 | -1.58% |
| 2025-01-20 | 9.63 | 9.68 | 9.41 | 9.52 | 9.46 | qfq | 10,056,900 | 95,706,141 | -0.94% |
| 2025-01-17 | 9.51 | 9.65 | 9.49 | 9.61 | 9.55 | qfq | 6,445,300 | 61,733,764 | 0.42% |
| 2025-01-16 | 9.55 | 9.76 | 9.44 | 9.57 | 9.51 | qfq | 7,376,000 | 70,887,192 | 0.21% |
| 2025-01-15 | 9.68 | 9.80 | 9.50 | 9.55 | 9.49 | qfq | 8,896,800 | 85,743,360 | -0.93% |
| 2025-01-14 | 9.37 | 9.64 | 9.30 | 9.64 | 9.58 | qfq | 11,639,007 | 110,788,155 | 3.66% |
| 2025-01-13 | 9.50 | 9.58 | 9.25 | 9.30 | 9.24 | qfq | 11,238,609 | 105,869,669 | 0.76% |
| 2025-01-10 | 9.51 | 9.58 | 9.23 | 9.23 | 9.17 | qfq | 6,687,861 | 62,810,497 | -2.74% |
| 2025-01-09 | 9.40 | 9.56 | 9.33 | 9.49 | 9.43 | qfq | 6,547,100 | 62,050,789 | 0.42% |
| 2025-01-08 | 9.54 | 9.60 | 9.21 | 9.45 | 9.39 | qfq | 8,993,000 | 84,683,084 | -1.15% |
| 2025-01-07 | 9.44 | 9.56 | 9.32 | 9.56 | 9.50 | qfq | 6,932,350 | 65,684,951 | 2.36% |
| 2025-01-06 | 9.46 | 9.54 | 9.20 | 9.34 | 9.28 | qfq | 8,254,907 | 77,254,253 | -0.85% |
| 2025-01-03 | 9.92 | 9.95 | 9.39 | 9.42 | 9.36 | qfq | 12,698,707 | 122,024,183 | -5.23% |
| 2025-01-02 | 10.10 | 10.24 | 9.84 | 9.94 | 9.88 | qfq | 9,633,800 | 96,496,101 | -2.07% |
| 2024-12-31 | 10.45 | 10.53 | 10.10 | 10.15 | 10.08 | qfq | 8,870,000 | 91,206,034 | -2.31% |
| 2024-12-30 | 10.61 | 10.63 | 10.36 | 10.39 | 10.32 | qfq | 8,974,434 | 93,693,335 | -2.72% |
| 2024-12-27 | 10.70 | 10.94 | 10.61 | 10.68 | 10.61 | qfq | 9,584,093 | 103,156,148 | -0.56% |
| 2024-12-26 | 10.63 | 10.97 | 10.60 | 10.74 | 10.67 | qfq | 10,154,784 | 109,583,140 | 0.56% |
| 2024-12-25 | 10.64 | 10.75 | 10.30 | 10.68 | 10.61 | qfq | 11,109,515 | 117,381,363 | 1.33% |
| 2024-12-24 | 10.42 | 10.63 | 10.26 | 10.54 | 10.47 | qfq | 9,915,071 | 103,760,917 | 1.15% |
| 2024-12-23 | 11.10 | 11.10 | 10.38 | 10.42 | 10.35 | qfq | 15,818,960 | 168,770,513 | -7.46% |
| 2024-12-20 | 10.92 | 11.39 | 10.64 | 11.26 | 11.19 | qfq | 23,345,416 | 257,069,943 | 3.02% |
| 2024-12-19 | 10.79 | 10.99 | 10.69 | 10.93 | 10.86 | qfq | 11,254,200 | 122,049,479 | -0.27% |
| 2024-12-18 | 10.95 | 11.12 | 10.87 | 10.96 | 10.89 | qfq | 10,855,900 | 119,189,647 | 0.18% |
| 2024-12-17 | 11.48 | 11.48 | 10.92 | 10.94 | 10.87 | qfq | 21,967,911 | 243,530,368 | -4.87% |
| 2024-12-16 | 12.13 | 12.31 | 11.31 | 11.50 | 11.43 | qfq | 27,431,201 | 322,676,022 | -6.50% |
| 2024-12-13 | 11.60 | 12.67 | 11.60 | 12.30 | 12.22 | qfq | 40,148,460 | 495,681,335 | 5.04% |
| 2024-12-12 | 11.76 | 11.87 | 11.59 | 11.71 | 11.63 | qfq | 10,916,057 | 127,680,365 | -0.59% |
| 2024-12-11 | 11.98 | 12.01 | 11.61 | 11.78 | 11.70 | qfq | 15,649,600 | 183,483,720 | -1.67% |
| 2024-12-10 | 12.25 | 12.36 | 11.96 | 11.98 | 11.90 | qfq | 16,085,701 | 196,069,000 | 0.42% |
| 2024-12-09 | 12.18 | 12.22 | 11.88 | 11.93 | 11.85 | qfq | 13,292,450 | 159,745,459 | -1.97% |
| 2024-12-06 | 11.88 | 12.28 | 11.80 | 12.17 | 12.09 | qfq | 16,494,601 | 198,959,872 | 2.01% |
| 2024-12-05 | 11.60 | 12.20 | 11.48 | 11.93 | 11.85 | qfq | 18,584,815 | 219,989,192 | 2.58% |
| 2024-12-04 | 11.76 | 12.11 | 11.55 | 11.63 | 11.56 | qfq | 15,570,700 | 184,730,451 | -1.86% |
| 2024-12-03 | 12.29 | 12.35 | 11.75 | 11.85 | 11.77 | qfq | 21,491,015 | 256,079,763 | -3.50% |
| 2024-12-02 | 12.32 | 12.48 | 12.22 | 12.28 | 12.20 | qfq | 14,885,900 | 183,872,803 | -0.81% |
| 2024-11-29 | 12.11 | 12.60 | 11.92 | 12.38 | 12.30 | qfq | 16,511,400 | 203,494,850 | 1.48% |
| 2024-11-28 | 12.31 | 12.59 | 12.08 | 12.20 | 12.12 | qfq | 17,936,500 | 219,866,123 | -1.85% |
| 2024-11-27 | 12.28 | 12.48 | 12.06 | 12.43 | 12.35 | qfq | 15,925,318 | 195,799,782 | 1.22% |
| 2024-11-26 | 12.47 | 12.75 | 12.22 | 12.28 | 12.20 | qfq | 15,482,000 | 192,951,281 | -1.52% |
| 2024-11-25 | 12.66 | 12.66 | 12.13 | 12.47 | 12.39 | qfq | 30,932,400 | 382,421,928 | -4.00% |
| 2024-11-22 | 12.70 | 13.55 | 12.63 | 12.99 | 12.91 | qfq | 46,297,500 | 609,530,250 | 1.80% |
| 2024-11-21 | 12.58 | 12.98 | 12.46 | 12.76 | 12.68 | qfq | 28,810,250 | 366,466,155 | 1.59% |
| 2024-11-20 | 12.18 | 12.65 | 11.95 | 12.56 | 12.48 | qfq | 25,990,551 | 322,274,655 | 6.26% |
| 2024-11-19 | 11.44 | 11.82 | 11.30 | 11.82 | 11.74 | qfq | 16,158,057 | 187,108,156 | 4.14% |
| 2024-11-18 | 12.07 | 12.20 | 11.24 | 11.35 | 11.28 | qfq | 22,797,600 | 264,264,259 | -6.12% |
| 2024-11-15 | 12.19 | 12.70 | 12.03 | 12.09 | 12.01 | qfq | 20,581,881 | 253,351,302 | -1.39% |
| 2024-11-14 | 12.61 | 12.84 | 12.15 | 12.26 | 12.18 | qfq | 16,853,782 | 210,593,424 | -2.78% |
| 2024-11-13 | 12.60 | 12.88 | 12.26 | 12.61 | 12.53 | qfq | 20,093,301 | 251,644,680 | -0.32% |
| 2024-11-12 | 12.67 | 13.28 | 12.46 | 12.65 | 12.57 | qfq | 32,172,779 | 410,828,589 | -0.47% |
| 2024-11-11 | 13.02 | 13.33 | 12.58 | 12.71 | 12.63 | qfq | 32,408,328 | 414,018,230 | -2.16% |
| 2024-11-08 | 12.38 | 13.41 | 12.36 | 12.99 | 12.91 | qfq | 47,095,950 | 610,396,996 | 5.52% |
| 2024-11-07 | 11.60 | 12.34 | 11.50 | 12.31 | 12.23 | qfq | 37,547,300 | 452,319,025 | 4.50% |
| 2024-11-06 | 11.30 | 12.11 | 11.20 | 11.78 | 11.70 | qfq | 47,359,450 | 556,615,098 | 5.08% |
| 2024-11-05 | 10.87 | 11.31 | 10.81 | 11.21 | 11.14 | qfq | 27,430,506 | 306,298,487 | 2.37% |
| 2024-11-04 | 10.72 | 11.05 | 10.64 | 10.95 | 10.88 | qfq | 22,081,500 | 240,313,760 | 0.55% |
| 2024-11-01 | 11.60 | 11.87 | 10.70 | 10.89 | 10.82 | qfq | 38,233,385 | 428,579,418 | -5.47% |
| 2024-10-31 | 11.60 | 11.84 | 11.35 | 11.52 | 11.45 | qfq | 38,778,996 | 447,979,167 | 0.79% |
| 2024-10-30 | 11.78 | 12.08 | 11.35 | 11.43 | 11.36 | qfq | 57,486,390 | 668,765,987 | -3.71% |
| 2024-10-29 | 10.78 | 11.87 | 10.77 | 11.87 | 11.79 | qfq | 55,471,692 | 644,020,913 | 10.01% |
| 2024-10-28 | 10.88 | 10.99 | 10.53 | 10.79 | 10.72 | qfq | 55,448,726 | 594,724,835 | -6.01% |
| 2024-10-25 | 10.91 | 11.54 | 10.91 | 11.48 | 11.41 | qfq | 42,306,650 | 477,209,681 | 4.46% |
| 2024-10-24 | 10.95 | 11.10 | 10.69 | 10.99 | 10.92 | qfq | 27,329,700 | 296,319,091 | 0.18% |
| 2024-10-23 | 10.65 | 11.27 | 10.65 | 10.97 | 10.90 | qfq | 41,051,567 | 453,566,124 | 1.39% |
| 2024-10-22 | 10.57 | 11.15 | 10.51 | 10.82 | 10.75 | qfq | 37,492,117 | 408,136,224 | 1.69% |
| 2024-10-21 | 10.55 | 10.79 | 10.52 | 10.64 | 10.57 | qfq | 34,241,754 | 364,984,221 | -0.09% |
| 2024-10-18 | 10.51 | 10.86 | 10.25 | 10.65 | 10.58 | qfq | 39,180,071 | 412,553,425 | 0.09% |
| 2024-10-17 | 11.03 | 11.10 | 10.60 | 10.64 | 10.57 | qfq | 50,513,048 | 548,957,057 | -5.51% |
| 2024-10-16 | 10.48 | 11.46 | 10.40 | 11.26 | 11.19 | qfq | 70,392,705 | 774,222,836 | 5.43% |
| 2024-10-15 | 10.33 | 10.86 | 10.32 | 10.68 | 10.61 | qfq | 47,772,067 | 505,885,740 | 0.28% |
| 2024-10-14 | 10.26 | 10.81 | 10.17 | 10.65 | 10.58 | qfq | 43,495,796 | 456,976,718 | 6.93% |
| 2024-10-11 | 10.05 | 10.33 | 9.80 | 9.96 | 9.90 | qfq | 28,669,941 | 287,853,246 | -1.68% |
| 2024-10-10 | 9.96 | 10.49 | 9.81 | 10.13 | 10.07 | qfq | 34,770,933 | 353,478,814 | 2.74% |
| 2024-10-09 | 10.62 | 10.70 | 9.86 | 9.86 | 9.80 | qfq | 46,148,441 | 473,419,405 | -10.04% |
| 2024-10-08 | 11.31 | 11.31 | 10.33 | 10.96 | 10.89 | qfq | 60,460,546 | 658,101,189 | 6.61% |
| 2024-09-30 | 9.69 | 10.34 | 9.53 | 10.28 | 10.21 | qfq | 52,945,565 | 525,517,168 | 8.78% |
| 2024-09-27 | 9.20 | 9.59 | 9.09 | 9.45 | 9.39 | qfq | 41,428,851 | 385,491,992 | 3.17% |
| 2024-09-26 | 9.01 | 9.19 | 8.91 | 9.16 | 9.10 | qfq | 27,442,884 | 249,542,891 | 1.89% |
| 2024-09-25 | 8.82 | 9.04 | 8.80 | 8.99 | 8.93 | qfq | 29,211,000 | 261,185,024 | 1.93% |
| 2024-09-24 | 8.60 | 8.83 | 8.51 | 8.82 | 8.76 | qfq | 25,348,700 | 220,553,945 | 2.44% |
| 2024-09-23 | 8.50 | 8.75 | 8.45 | 8.61 | 8.55 | qfq | 17,763,400 | 152,413,967 | -0.12% |
| 2024-09-20 | 8.57 | 8.71 | 8.45 | 8.62 | 8.56 | qfq | 21,549,500 | 185,136,394 | 0.12% |
| 2024-09-19 | 8.39 | 8.72 | 8.30 | 8.61 | 8.55 | qfq | 22,821,900 | 194,862,600 | 2.14% |
| 2024-09-18 | 8.34 | 8.64 | 8.24 | 8.43 | 8.38 | qfq | 21,997,800 | 186,152,987 | 0.60% |
| 2024-09-13 | 8.13 | 8.49 | 8.13 | 8.38 | 8.33 | qfq | 23,883,152 | 199,378,715 | 3.08% |
| 2024-09-12 | 8.17 | 8.35 | 8.13 | 8.13 | 8.08 | qfq | 13,771,652 | 112,952,897 | -0.73% |
| 2024-09-11 | 8.15 | 8.24 | 8.06 | 8.19 | 8.14 | qfq | 10,898,300 | 89,022,102 | 0.12% |
| 2024-09-10 | 8.51 | 8.62 | 8.10 | 8.18 | 8.13 | qfq | 22,507,043 | 186,569,660 | -3.54% |
| 2024-09-09 | 8.45 | 8.65 | 8.25 | 8.48 | 8.43 | qfq | 22,979,100 | 193,174,537 | -1.17% |
| 2024-09-06 | 8.48 | 8.69 | 8.32 | 8.58 | 8.53 | qfq | 25,180,926 | 214,344,098 | 1.30% |
| 2024-09-05 | 8.70 | 8.86 | 8.44 | 8.47 | 8.42 | qfq | 30,037,338 | 258,796,983 | -3.53% |
| 2024-09-04 | 9.15 | 9.20 | 8.78 | 8.78 | 8.72 | qfq | 33,112,200 | 295,869,365 | -5.69% |
| 2024-09-03 | 9.25 | 9.59 | 9.07 | 9.31 | 9.25 | qfq | 32,385,719 | 301,327,532 | -0.21% |
| 2024-09-02 | 9.30 | 10.10 | 9.26 | 9.33 | 9.27 | qfq | 46,201,356 | 444,322,357 | -0.64% |
| 2024-08-30 | 9.18 | 9.61 | 9.09 | 9.39 | 9.33 | qfq | 39,242,986 | 365,566,446 | 1.95% |
| 2024-08-29 | 9.22 | 9.35 | 9.04 | 9.21 | 9.15 | qfq | 38,570,505 | 354,480,399 | -2.13% |
| 2024-08-28 | 8.77 | 9.77 | 8.63 | 9.41 | 9.35 | qfq | 60,132,654 | 556,040,727 | 5.97% |
| 2024-08-27 | 8.65 | 9.19 | 8.60 | 8.88 | 8.82 | qfq | 35,823,733 | 320,990,958 | 1.49% |
| 2024-08-26 | 8.59 | 8.94 | 8.52 | 8.75 | 8.69 | qfq | 23,170,126 | 202,683,741 | 0.00% |
| 2024-08-23 | 8.95 | 8.98 | 8.57 | 8.75 | 8.69 | qfq | 36,280,451 | 316,834,169 | -4.68% |
| 2024-08-22 | 8.78 | 9.42 | 8.51 | 9.18 | 9.12 | qfq | 55,285,951 | 496,455,848 | 4.08% |
| 2024-08-21 | 9.00 | 9.07 | 8.70 | 8.82 | 8.76 | qfq | 38,469,727 | 339,955,041 | -2.00% |
| 2024-08-20 | 9.00 | 9.31 | 8.91 | 9.00 | 8.94 | qfq | 64,349,470 | 584,981,379 | 0.00% |
| 2024-08-19 | 8.08 | 9.00 | 8.05 | 9.00 | 8.94 | qfq | 38,970,734 | 332,726,726 | 10.02% |
| 2024-08-16 | 8.35 | 8.52 | 8.16 | 8.18 | 8.13 | qfq | 31,882,740 | 263,358,103 | -3.42% |
| 2024-08-15 | 8.63 | 8.69 | 8.34 | 8.47 | 8.42 | qfq | 43,654,146 | 368,962,016 | -3.86% |
| 2024-08-14 | 8.85 | 9.24 | 8.74 | 8.81 | 8.75 | qfq | 49,820,522 | 445,356,364 | -1.01% |
| 2024-08-13 | 8.26 | 9.26 | 8.20 | 8.90 | 8.84 | qfq | 69,938,409 | 612,463,622 | 3.85% |
| 2024-08-12 | 8.17 | 8.57 | 8.05 | 8.57 | 8.52 | qfq | 52,042,738 | 435,216,033 | 10.01% |
| 2024-08-09 | 7.90 | 7.95 | 7.79 | 7.79 | 7.74 | qfq | 11,393,600 | 89,354,991 | -1.39% |
| 2024-08-08 | 8.04 | 8.08 | 7.85 | 7.90 | 7.85 | qfq | 15,941,457 | 126,462,919 | -2.83% |
| 2024-08-07 | 7.98 | 8.25 | 7.93 | 8.13 | 8.08 | qfq | 21,607,800 | 175,523,012 | 1.63% |
| 2024-08-06 | 7.80 | 8.12 | 7.77 | 8.00 | 7.95 | qfq | 19,317,700 | 153,862,511 | 3.09% |
| 2024-08-05 | 7.96 | 8.27 | 7.72 | 7.76 | 7.71 | qfq | 18,888,211 | 150,686,218 | -2.63% |
| 2024-08-02 | 7.81 | 8.22 | 7.78 | 7.97 | 7.92 | qfq | 18,801,800 | 151,179,741 | 0.63% |
| 2024-08-01 | 7.83 | 8.10 | 7.80 | 7.92 | 7.87 | qfq | 16,721,076 | 133,256,427 | 1.80% |
| 2024-07-31 | 7.53 | 7.85 | 7.46 | 7.78 | 7.73 | qfq | 11,749,500 | 90,210,138 | 3.32% |
| 2024-07-30 | 7.40 | 7.64 | 7.33 | 7.53 | 7.48 | qfq | 11,450,434 | 85,988,638 | 1.48% |
| 2024-07-29 | 7.41 | 7.51 | 7.36 | 7.42 | 7.37 | qfq | 8,241,050 | 61,326,498 | 0.13% |
| 2024-07-26 | 7.30 | 7.49 | 7.28 | 7.41 | 7.36 | qfq | 8,638,850 | 64,001,140 | 2.07% |
| 2024-07-25 | 7.29 | 7.42 | 7.20 | 7.26 | 7.21 | qfq | 8,486,100 | 61,947,814 | -0.68% |
| 2024-07-24 | 7.37 | 7.47 | 7.28 | 7.31 | 7.26 | qfq | 8,083,775 | 59,430,271 | -1.35% |
| 2024-07-23 | 7.60 | 7.66 | 7.40 | 7.41 | 7.36 | qfq | 8,234,500 | 62,069,942 | -3.14% |
| 2024-07-22 | 7.51 | 7.76 | 7.48 | 7.65 | 7.60 | qfq | 11,321,947 | 86,694,828 | 1.73% |
| 2024-07-19 | 7.42 | 7.64 | 7.39 | 7.52 | 7.47 | qfq | 8,023,800 | 60,400,572 | 0.67% |
| 2024-07-18 | 7.47 | 7.52 | 7.26 | 7.47 | 7.42 | qfq | 9,546,900 | 70,433,750 | 0.00% |
| 2024-07-17 | 7.66 | 7.70 | 7.46 | 7.47 | 7.42 | qfq | 11,088,300 | 83,362,364 | -3.11% |
| 2024-07-16 | 7.83 | 7.84 | 7.60 | 7.71 | 7.66 | qfq | 11,413,100 | 87,822,132 | -1.91% |
| 2024-07-15 | 8.06 | 8.07 | 7.82 | 7.86 | 7.81 | qfq | 6,915,563 | 54,699,589 | -2.12% |
| 2024-07-12 | 8.17 | 8.23 | 8.00 | 8.03 | 7.98 | qfq | 9,715,863 | 78,545,745 | -1.83% |
| 2024-07-11 | 8.01 | 8.18 | 7.98 | 8.18 | 8.13 | qfq | 12,583,039 | 101,894,448 | 3.81% |
| 2024-07-10 | 8.00 | 8.17 | 7.86 | 7.88 | 7.83 | qfq | 10,815,700 | 86,691,148 | -1.62% |
| 2024-07-09 | 7.95 | 8.04 | 7.73 | 8.01 | 7.96 | qfq | 11,196,647 | 88,643,661 | 1.01% |
| 2024-07-08 | 8.16 | 8.19 | 7.91 | 7.93 | 7.83 | qfq | 9,205,600 | 73,723,106 | -2.94% |
| 2024-07-05 | 8.09 | 8.23 | 7.94 | 8.17 | 8.07 | qfq | 9,671,200 | 78,285,011 | 0.49% |
| 2024-07-04 | 8.33 | 8.42 | 8.08 | 8.13 | 8.03 | qfq | 11,660,400 | 95,854,140 | -2.63% |
| 2024-07-03 | 8.60 | 8.60 | 8.32 | 8.35 | 8.24 | qfq | 10,527,011 | 88,750,523 | -2.79% |
| 2024-07-02 | 8.63 | 8.70 | 8.53 | 8.59 | 8.48 | qfq | 12,007,700 | 103,351,373 | -0.69% |
| 2024-07-01 | 8.44 | 8.72 | 8.36 | 8.65 | 8.54 | qfq | 16,391,700 | 140,477,714 | 2.85% |
| 2024-06-28 | 8.19 | 8.56 | 8.18 | 8.41 | 8.30 | qfq | 18,169,702 | 153,277,034 | 2.06% |
| 2024-06-27 | 8.61 | 8.63 | 8.23 | 8.24 | 8.14 | qfq | 18,599,028 | 156,338,152 | -4.52% |
| 2024-06-26 | 8.58 | 8.70 | 8.42 | 8.63 | 8.52 | qfq | 15,550,200 | 132,973,751 | -0.12% |
| 2024-06-25 | 8.65 | 8.71 | 8.44 | 8.64 | 8.53 | qfq | 17,036,530 | 146,217,070 | 0.00% |
| 2024-06-24 | 9.14 | 9.17 | 8.61 | 8.64 | 8.53 | qfq | 20,315,613 | 178,658,556 | -4.95% |
| 2024-06-21 | 9.06 | 9.25 | 8.91 | 9.09 | 8.97 | qfq | 21,479,239 | 195,322,883 | -2.88% |
| 2024-06-20 | 9.65 | 9.65 | 9.13 | 9.36 | 9.24 | qfq | 27,021,911 | 252,171,014 | -1.27% |
| 2024-06-19 | 9.62 | 9.73 | 9.35 | 9.48 | 9.36 | qfq | 29,042,234 | 275,863,470 | -2.97% |
| 2024-06-18 | 9.86 | 9.99 | 9.66 | 9.77 | 9.65 | qfq | 29,779,837 | 290,678,605 | -1.81% |
| 2024-06-17 | 10.11 | 10.40 | 9.89 | 9.95 | 9.82 | qfq | 32,193,199 | 324,228,486 | -1.68% |
| 2024-06-14 | 9.71 | 10.57 | 9.71 | 10.12 | 9.99 | qfq | 45,014,202 | 457,763,944 | 4.65% |
| 2024-06-13 | 10.05 | 10.16 | 9.64 | 9.67 | 9.55 | qfq | 38,092,454 | 375,894,099 | -4.16% |
| 2024-06-12 | 9.53 | 10.22 | 9.49 | 10.09 | 9.96 | qfq | 44,622,601 | 444,558,242 | 4.45% |
| 2024-06-11 | 9.33 | 9.88 | 9.33 | 9.66 | 9.54 | qfq | 38,571,606 | 371,243,906 | 3.76% |
| 2024-06-07 | 9.16 | 9.41 | 8.95 | 9.31 | 9.19 | qfq | 33,964,800 | 312,246,030 | 1.86% |
| 2024-06-06 | 9.47 | 9.55 | 8.89 | 9.14 | 9.02 | qfq | 37,695,552 | 344,126,171 | -3.38% |
| 2024-06-05 | 9.65 | 9.81 | 9.45 | 9.46 | 9.34 | qfq | 25,813,270 | 247,850,682 | -2.77% |
| 2024-06-04 | 9.66 | 9.81 | 9.54 | 9.73 | 9.61 | qfq | 33,705,271 | 326,671,289 | 2.53% |
| 2024-06-03 | 10.08 | 10.12 | 9.34 | 9.49 | 9.37 | qfq | 54,091,867 | 522,021,299 | -7.50% |
| 2024-05-31 | 10.00 | 10.39 | 9.88 | 10.26 | 10.13 | qfq | 55,280,304 | 560,293,675 | 2.70% |
| 2024-05-30 | 10.80 | 10.81 | 9.99 | 9.99 | 9.86 | qfq | 81,724,755 | 826,734,481 | -10.00% |
| 2024-05-29 | 11.64 | 11.80 | 11.05 | 11.10 | 10.96 | qfq | 74,436,770 | 841,533,102 | -5.93% |
| 2024-05-28 | 11.77 | 12.38 | 11.32 | 11.80 | 11.65 | qfq | 110,394,030 | 1,312,593,856 | 2.08% |
| 2024-05-27 | 10.62 | 11.56 | 10.62 | 11.56 | 11.41 | qfq | 44,757,709 | 509,097,266 | 9.99% |
| 2024-05-24 | 11.03 | 11.95 | 10.37 | 10.51 | 10.38 | qfq | 124,273,859 | 1,382,007,362 | -4.71% |
| 2024-05-23 | 9.78 | 11.03 | 9.59 | 11.03 | 10.89 | qfq | 94,341,967 | 995,766,718 | 9.97% |
| 2024-05-22 | 9.97 | 10.44 | 9.55 | 10.03 | 9.90 | qfq | 64,491,441 | 636,206,226 | -2.24% |
| 2024-05-21 | 10.76 | 10.99 | 10.08 | 10.26 | 10.13 | qfq | 79,847,056 | 839,882,430 | -8.23% |
| 2024-05-20 | 10.88 | 11.69 | 10.60 | 11.18 | 11.04 | qfq | 116,422,833 | 1,299,585,080 | 5.17% |
| 2024-05-17 | 9.82 | 10.86 | 9.38 | 10.63 | 10.50 | qfq | 107,835,085 | 1,105,482,330 | 7.70% |
| 2024-05-16 | 10.30 | 10.80 | 9.66 | 9.87 | 9.74 | qfq | 103,897,710 | 1,056,331,573 | -7.06% |
| 2024-05-15 | 10.00 | 10.62 | 9.40 | 10.62 | 10.49 | qfq | 114,522,403 | 1,156,035,218 | 10.05% |
| 2024-05-14 | 9.49 | 9.65 | 9.35 | 9.65 | 9.53 | qfq | 57,245,446 | 549,903,697 | 10.03% |
| 2024-05-13 | 8.35 | 9.06 | 8.26 | 8.77 | 8.66 | qfq | 38,669,150 | 336,623,496 | 5.66% |
| 2024-05-10 | 8.31 | 8.52 | 8.26 | 8.30 | 8.19 | qfq | 18,064,775 | 151,162,747 | -0.12% |
| 2024-05-09 | 8.28 | 8.42 | 8.24 | 8.31 | 8.20 | qfq | 13,155,300 | 109,237,256 | -0.12% |
| 2024-05-08 | 8.32 | 8.46 | 8.22 | 8.32 | 8.21 | qfq | 14,632,030 | 121,884,443 | -0.95% |
| 2024-05-07 | 8.07 | 8.42 | 8.07 | 8.40 | 8.29 | qfq | 22,229,442 | 184,679,377 | 3.96% |
| 2024-05-06 | 7.81 | 8.32 | 7.81 | 8.08 | 7.98 | qfq | 13,802,640 | 110,818,524 | 4.26% |
| 2024-04-30 | 7.85 | 7.97 | 7.70 | 7.75 | 7.65 | qfq | 17,870,300 | 139,440,740 | -5.14% |
| 2024-04-29 | 7.90 | 8.18 | 7.90 | 8.17 | 8.07 | qfq | 16,769,692 | 135,720,889 | 3.03% |
| 2024-04-26 | 7.78 | 7.94 | 7.72 | 7.93 | 7.83 | qfq | 12,323,773 | 97,062,861 | 1.15% |
| 2024-04-25 | 7.84 | 7.95 | 7.77 | 7.84 | 7.74 | qfq | 10,405,200 | 81,881,385 | -0.51% |
| 2024-04-24 | 7.79 | 7.89 | 7.70 | 7.88 | 7.78 | qfq | 10,834,083 | 84,938,547 | 0.90% |
| 2024-04-23 | 7.92 | 8.06 | 7.77 | 7.81 | 7.71 | qfq | 13,621,434 | 107,193,522 | -2.62% |
| 2024-04-22 | 8.08 | 8.25 | 7.93 | 8.02 | 7.92 | qfq | 24,801,691 | 200,116,263 | -3.61% |
| 2024-04-19 | 7.57 | 8.32 | 7.50 | 8.32 | 8.21 | qfq | 24,394,405 | 194,707,663 | 10.05% |
| 2024-04-18 | 7.72 | 7.73 | 7.53 | 7.56 | 7.46 | qfq | 15,566,130 | 118,729,615 | -2.33% |
| 2024-04-17 | 7.37 | 7.81 | 7.37 | 7.74 | 7.64 | qfq | 17,547,255 | 134,414,109 | 5.45% |
| 2024-04-16 | 8.12 | 8.14 | 7.34 | 7.34 | 7.25 | qfq | 18,539,788 | 138,775,312 | -9.94% |
| 2024-04-15 | 8.65 | 8.65 | 8.00 | 8.15 | 8.05 | qfq | 25,607,286 | 211,737,310 | -6.54% |
| 2024-04-12 | 8.85 | 9.04 | 8.62 | 8.72 | 8.61 | qfq | 29,747,618 | 261,620,237 | -4.49% |
| 2024-04-11 | 9.18 | 9.81 | 8.91 | 9.13 | 9.01 | qfq | 41,105,342 | 383,956,437 | 1.11% |
| 2024-04-10 | 8.94 | 9.20 | 8.76 | 9.03 | 8.92 | qfq | 32,548,285 | 294,286,032 | 1.80% |
| 2024-04-09 | 8.80 | 9.25 | 8.59 | 8.87 | 8.76 | qfq | 44,847,149 | 398,348,928 | -2.95% |
| 2024-04-08 | 8.34 | 9.14 | 8.17 | 9.14 | 9.02 | qfq | 56,598,792 | 511,075,634 | 9.99% |
| 2024-04-03 | 8.05 | 8.35 | 8.03 | 8.31 | 8.20 | qfq | 13,096,286 | 107,791,693 | 2.59% |
| 2024-04-02 | 8.18 | 8.33 | 8.07 | 8.10 | 8.00 | qfq | 12,280,266 | 100,387,524 | -0.98% |
| 2024-04-01 | 8.07 | 8.28 | 7.94 | 8.18 | 8.08 | qfq | 17,515,447 | 142,502,692 | 1.61% |
| 2024-03-29 | 7.70 | 8.09 | 7.69 | 8.05 | 7.95 | qfq | 18,222,590 | 145,715,551 | 4.14% |
| 2024-03-28 | 7.53 | 7.78 | 7.50 | 7.73 | 7.63 | qfq | 10,964,919 | 84,469,773 | 1.05% |
| 2024-03-27 | 7.81 | 8.10 | 7.65 | 7.65 | 7.55 | qfq | 14,680,091 | 115,943,254 | -2.92% |
| 2024-03-26 | 7.71 | 7.90 | 7.52 | 7.88 | 7.78 | qfq | 14,097,101 | 108,884,618 | 1.94% |
| 2024-03-25 | 7.56 | 8.08 | 7.56 | 7.73 | 7.63 | qfq | 17,778,109 | 140,364,587 | 2.52% |
| 2024-03-22 | 7.71 | 7.73 | 7.50 | 7.54 | 7.44 | qfq | 6,557,593 | 49,795,951 | -2.71% |
| 2024-03-21 | 7.69 | 7.80 | 7.58 | 7.75 | 7.65 | qfq | 7,911,933 | 60,947,805 | 0.39% |
| 2024-03-20 | 7.59 | 7.87 | 7.57 | 7.72 | 7.62 | qfq | 9,370,500 | 72,571,652 | 1.45% |
| 2024-03-19 | 7.61 | 7.69 | 7.59 | 7.61 | 7.51 | qfq | 5,175,600 | 39,476,095 | -0.52% |
| 2024-03-18 | 7.59 | 7.68 | 7.56 | 7.65 | 7.55 | qfq | 6,901,200 | 52,621,953 | 1.32% |
| 2024-03-15 | 7.46 | 7.55 | 7.42 | 7.55 | 7.45 | qfq | 5,497,900 | 41,234,483 | 1.07% |
| 2024-03-14 | 7.55 | 7.64 | 7.39 | 7.47 | 7.38 | qfq | 6,949,639 | 52,184,611 | -0.66% |
| 2024-03-13 | 7.50 | 7.70 | 7.39 | 7.52 | 7.42 | qfq | 8,991,143 | 67,786,956 | 0.40% |
| 2024-03-12 | 7.45 | 7.50 | 7.36 | 7.49 | 7.40 | qfq | 6,567,334 | 48,880,773 | 0.00% |
| 2024-03-11 | 7.32 | 7.63 | 7.26 | 7.49 | 7.40 | qfq | 8,791,109 | 65,348,822 | 2.32% |
| 2024-03-08 | 7.31 | 7.40 | 7.23 | 7.32 | 7.23 | qfq | 5,293,900 | 38,707,133 | 0.14% |
| 2024-03-07 | 7.58 | 7.60 | 7.30 | 7.31 | 7.22 | qfq | 12,435,208 | 92,654,459 | -4.19% |
| 2024-03-06 | 7.22 | 7.87 | 7.16 | 7.63 | 7.53 | qfq | 17,394,417 | 130,935,948 | 4.66% |
| 2024-03-05 | 7.10 | 7.48 | 7.07 | 7.29 | 7.20 | qfq | 12,459,534 | 90,968,618 | 1.82% |
| 2024-03-04 | 7.00 | 7.53 | 7.00 | 7.16 | 7.07 | qfq | 12,842,187 | 92,522,632 | 3.32% |
| 2024-03-01 | 6.90 | 6.96 | 6.84 | 6.93 | 6.84 | qfq | 4,609,700 | 31,869,168 | 0.43% |
| 2024-02-29 | 6.71 | 6.93 | 6.67 | 6.90 | 6.81 | qfq | 4,686,700 | 32,096,837 | 2.53% |
| 2024-02-28 | 7.12 | 7.22 | 6.71 | 6.73 | 6.64 | qfq | 8,097,861 | 56,894,015 | -5.08% |
| 2024-02-27 | 7.00 | 7.09 | 6.95 | 7.09 | 7.00 | qfq | 5,113,400 | 35,970,421 | 1.29% |
| 2024-02-26 | 7.17 | 7.18 | 6.94 | 7.00 | 6.91 | qfq | 7,062,276 | 49,806,606 | 0.86% |
| 2024-02-23 | 6.74 | 6.95 | 6.73 | 6.94 | 6.85 | qfq | 5,942,611 | 40,641,521 | 2.81% |
| 2024-02-22 | 6.62 | 6.79 | 6.62 | 6.75 | 6.66 | qfq | 3,482,800 | 23,398,097 | 1.50% |
| 2024-02-21 | 6.62 | 6.83 | 6.55 | 6.65 | 6.57 | qfq | 5,517,868 | 37,113,532 | 0.00% |
| 2024-02-20 | 6.55 | 6.66 | 6.48 | 6.65 | 6.57 | qfq | 2,924,663 | 19,291,817 | 0.30% |
| 2024-02-19 | 6.61 | 6.82 | 6.57 | 6.63 | 6.55 | qfq | 5,855,500 | 39,066,931 | 0.45% |
| 2024-02-08 | 6.10 | 6.60 | 6.09 | 6.60 | 6.52 | qfq | 7,465,082 | 47,322,323 | 8.55% |
| 2024-02-07 | 6.12 | 6.25 | 5.97 | 6.08 | 6.00 | qfq | 5,507,072 | 33,650,056 | -0.49% |
| 2024-02-06 | 5.73 | 6.19 | 5.47 | 6.11 | 6.03 | qfq | 7,017,300 | 40,926,200 | 4.62% |
| 2024-02-05 | 6.36 | 6.42 | 5.78 | 5.84 | 5.77 | qfq | 7,966,376 | 47,527,167 | -9.03% |
| 2024-02-02 | 6.70 | 6.86 | 6.18 | 6.42 | 6.34 | qfq | 5,986,280 | 39,106,198 | -3.75% |
| 2024-02-01 | 6.86 | 6.86 | 6.54 | 6.67 | 6.59 | qfq | 4,734,600 | 31,683,409 | -2.91% |
| 2024-01-31 | 7.20 | 7.20 | 6.86 | 6.87 | 6.78 | qfq | 4,718,600 | 33,137,529 | -4.18% |
| 2024-01-30 | 7.41 | 7.49 | 7.16 | 7.17 | 7.08 | qfq | 4,117,700 | 30,161,483 | -3.37% |
| 2024-01-29 | 7.66 | 7.73 | 7.42 | 7.42 | 7.33 | qfq | 4,023,000 | 30,389,539 | -3.13% |
| 2024-01-26 | 7.63 | 7.73 | 7.59 | 7.66 | 7.56 | qfq | 5,254,660 | 40,274,934 | 1.06% |
| 2024-01-25 | 7.19 | 7.60 | 7.16 | 7.58 | 7.48 | qfq | 7,069,390 | 52,774,054 | 4.99% |
| 2024-01-24 | 6.98 | 7.24 | 6.97 | 7.22 | 7.13 | qfq | 4,763,902 | 33,844,693 | 3.88% |
| 2024-01-23 | 6.86 | 7.03 | 6.82 | 6.95 | 6.86 | qfq | 3,359,800 | 23,304,830 | -0.14% |
| 2024-01-22 | 7.36 | 7.37 | 6.86 | 6.96 | 6.87 | qfq | 5,904,857 | 42,248,923 | -6.45% |
| 2024-01-19 | 7.37 | 7.87 | 7.29 | 7.44 | 7.35 | qfq | 5,569,719 | 41,951,313 | 0.81% |
| 2024-01-18 | 7.60 | 7.61 | 7.17 | 7.38 | 7.29 | qfq | 6,187,253 | 45,392,683 | -2.89% |
| 2024-01-17 | 7.75 | 7.77 | 7.60 | 7.60 | 7.50 | qfq | 2,653,900 | 20,410,229 | -1.81% |
| 2024-01-16 | 7.85 | 7.85 | 7.63 | 7.74 | 7.64 | qfq | 4,074,800 | 31,460,898 | -1.15% |
| 2024-01-15 | 7.86 | 7.89 | 7.73 | 7.83 | 7.73 | qfq | 3,145,202 | 24,561,003 | -1.14% |
| 2024-01-12 | 7.82 | 8.01 | 7.82 | 7.92 | 7.82 | qfq | 3,493,507 | 27,748,503 | 0.76% |
| 2024-01-11 | 7.80 | 7.89 | 7.73 | 7.86 | 7.76 | qfq | 4,443,200 | 34,684,977 | 0.38% |
| 2024-01-10 | 7.90 | 7.99 | 7.80 | 7.83 | 7.73 | qfq | 3,118,542 | 24,572,712 | -1.39% |
| 2024-01-09 | 7.99 | 8.17 | 7.88 | 7.94 | 7.84 | qfq | 3,234,957 | 25,763,160 | 0.13% |
| 2024-01-08 | 8.17 | 8.19 | 7.93 | 7.93 | 7.83 | qfq | 3,691,877 | 29,560,221 | -2.82% |
| 2024-01-05 | 8.38 | 8.41 | 8.13 | 8.16 | 8.06 | qfq | 5,109,999 | 42,192,184 | -2.74% |
| 2024-01-04 | 8.39 | 8.43 | 8.34 | 8.39 | 8.28 | qfq | 3,502,100 | 29,354,070 | 0.00% |
| 2024-01-03 | 8.35 | 8.45 | 8.30 | 8.39 | 8.28 | qfq | 5,740,800 | 48,123,312 | -0.12% |
| 2024-01-02 | 8.24 | 8.51 | 8.24 | 8.40 | 8.29 | qfq | 9,120,905 | 76,778,725 | 2.56% |
| 2023-12-29 | 8.10 | 8.19 | 8.10 | 8.19 | 8.09 | qfq | 3,791,627 | 30,879,155 | 0.99% |
| 2023-12-28 | 7.94 | 8.14 | 7.90 | 8.11 | 8.01 | qfq | 3,483,835 | 28,093,265 | 2.14% |
| 2023-12-27 | 7.91 | 7.95 | 7.77 | 7.94 | 7.84 | qfq | 2,797,758 | 21,980,618 | 0.38% |
| 2023-12-26 | 8.04 | 8.04 | 7.90 | 7.91 | 7.81 | qfq | 2,140,611 | 16,984,482 | -1.25% |
| 2023-12-25 | 8.05 | 8.11 | 7.97 | 8.01 | 7.91 | qfq | 2,199,065 | 17,627,028 | -0.87% |
| 2023-12-22 | 8.13 | 8.17 | 8.05 | 8.08 | 7.98 | qfq | 3,223,408 | 26,097,109 | -0.62% |
| 2023-12-21 | 8.11 | 8.16 | 7.94 | 8.13 | 8.03 | qfq | 3,567,100 | 28,717,298 | 0.62% |
| 2023-12-20 | 8.15 | 8.24 | 8.07 | 8.08 | 7.98 | qfq | 3,180,300 | 25,917,653 | -0.37% |
| 2023-12-19 | 8.20 | 8.21 | 8.04 | 8.11 | 8.01 | qfq | 4,320,500 | 35,063,861 | -0.73% |
| 2023-12-18 | 8.42 | 8.44 | 8.16 | 8.17 | 8.07 | qfq | 6,206,730 | 51,235,400 | -3.31% |
| 2023-12-15 | 8.53 | 8.60 | 8.40 | 8.45 | 8.34 | qfq | 4,627,833 | 39,104,236 | -1.17% |
| 2023-12-14 | 8.56 | 8.67 | 8.52 | 8.55 | 8.44 | qfq | 5,290,877 | 45,388,332 | 0.12% |
| 2023-12-13 | 8.35 | 8.84 | 8.32 | 8.54 | 8.43 | qfq | 12,334,459 | 106,281,342 | 2.03% |
| 2023-12-12 | 8.26 | 8.38 | 8.20 | 8.37 | 8.26 | qfq | 3,192,165 | 26,547,525 | 1.33% |
| 2023-12-11 | 8.20 | 8.28 | 8.11 | 8.26 | 8.16 | qfq | 3,889,497 | 31,952,120 | 0.24% |
| 2023-12-08 | 8.59 | 8.61 | 8.22 | 8.24 | 8.14 | qfq | 10,409,733 | 87,018,319 | -4.19% |
| 2023-12-07 | 8.65 | 8.72 | 8.53 | 8.60 | 8.49 | qfq | 9,821,514 | 84,710,732 | -0.92% |
| 2023-12-06 | 8.55 | 8.75 | 8.55 | 8.68 | 8.57 | qfq | 12,739,697 | 110,365,970 | 0.46% |
| 2023-12-05 | 8.44 | 8.97 | 8.44 | 8.64 | 8.53 | qfq | 20,186,975 | 175,576,299 | 1.05% |
| 2023-12-04 | 8.42 | 8.85 | 8.40 | 8.55 | 8.44 | qfq | 11,765,470 | 101,384,537 | 1.79% |
| 2023-12-01 | 8.33 | 8.44 | 8.29 | 8.40 | 8.29 | qfq | 4,349,102 | 36,352,490 | 0.72% |
| 2023-11-30 | 8.45 | 8.45 | 8.26 | 8.34 | 8.23 | qfq | 3,893,381 | 32,473,507 | -0.95% |
| 2023-11-29 | 8.52 | 8.54 | 8.41 | 8.42 | 8.31 | qfq | 3,100,200 | 26,260,128 | -1.29% |
| 2023-11-28 | 8.51 | 8.54 | 8.37 | 8.53 | 8.42 | qfq | 2,813,677 | 23,846,303 | 0.71% |
| 2023-11-27 | 8.47 | 8.55 | 8.47 | 8.47 | 8.36 | qfq | 3,007,902 | 25,586,076 | -0.24% |
| 2023-11-24 | 8.57 | 8.60 | 8.47 | 8.49 | 8.38 | qfq | 3,715,817 | 31,661,023 | -0.93% |
| 2023-11-23 | 8.46 | 8.60 | 8.45 | 8.57 | 8.46 | qfq | 3,288,750 | 28,076,674 | 1.06% |
| 2023-11-22 | 8.55 | 8.61 | 8.48 | 8.48 | 8.37 | qfq | 3,711,600 | 31,699,679 | -1.17% |
| 2023-11-21 | 8.64 | 8.65 | 8.55 | 8.58 | 8.47 | qfq | 3,336,214 | 28,689,971 | -0.69% |
| 2023-11-20 | 8.55 | 8.64 | 8.53 | 8.64 | 8.53 | qfq | 4,076,910 | 35,045,705 | 1.29% |
| 2023-11-17 | 8.44 | 8.55 | 8.43 | 8.53 | 8.42 | qfq | 2,802,880 | 23,852,534 | 0.83% |
| 2023-11-16 | 8.53 | 8.54 | 8.46 | 8.46 | 8.35 | qfq | 2,911,515 | 24,725,695 | -1.05% |
| 2023-11-15 | 8.59 | 8.62 | 8.50 | 8.55 | 8.44 | qfq | 3,429,080 | 29,270,991 | 0.23% |
| 2023-11-14 | 8.53 | 8.59 | 8.46 | 8.53 | 8.42 | qfq | 3,343,700 | 28,481,117 | -0.12% |
| 2023-11-13 | 8.39 | 8.54 | 8.37 | 8.54 | 8.43 | qfq | 3,996,941 | 33,848,582 | 1.91% |
| 2023-11-10 | 8.35 | 8.41 | 8.28 | 8.38 | 8.27 | qfq | 3,055,807 | 25,507,549 | 0.24% |
| 2023-11-09 | 8.41 | 8.45 | 8.34 | 8.36 | 8.25 | qfq | 3,588,200 | 30,088,590 | -0.71% |
| 2023-11-08 | 8.47 | 8.50 | 8.37 | 8.42 | 8.31 | qfq | 4,134,179 | 34,802,378 | -0.47% |
| 2023-11-07 | 8.44 | 8.50 | 8.40 | 8.46 | 8.35 | qfq | 3,626,512 | 30,654,079 | 0.00% |
| 2023-11-06 | 8.38 | 8.48 | 8.36 | 8.46 | 8.35 | qfq | 3,701,790 | 31,222,047 | 1.08% |
| 2023-11-03 | 8.27 | 8.41 | 8.25 | 8.37 | 8.26 | qfq | 3,358,800 | 28,116,103 | 1.21% |
| 2023-11-02 | 8.31 | 8.38 | 8.23 | 8.27 | 8.17 | qfq | 3,093,700 | 25,657,569 | -0.72% |
| 2023-11-01 | 8.29 | 8.35 | 8.28 | 8.33 | 8.22 | qfq | 2,641,600 | 21,973,615 | 0.24% |
| 2023-10-31 | 8.31 | 8.37 | 8.27 | 8.31 | 8.20 | qfq | 3,320,900 | 27,605,957 | -0.24% |
| 2023-10-30 | 8.29 | 8.40 | 8.22 | 8.33 | 8.22 | qfq | 4,168,443 | 34,569,892 | -0.12% |
| 2023-10-27 | 8.24 | 8.38 | 8.16 | 8.34 | 8.23 | qfq | 4,232,700 | 35,156,003 | 1.21% |
| 2023-10-26 | 8.21 | 8.25 | 8.10 | 8.24 | 8.14 | qfq | 2,990,100 | 24,439,597 | 0.12% |
| 2023-10-25 | 8.12 | 8.28 | 8.11 | 8.23 | 8.13 | qfq | 3,164,200 | 26,064,158 | 1.48% |
| 2023-10-24 | 7.96 | 8.13 | 7.90 | 8.11 | 8.01 | qfq | 4,276,331 | 34,434,983 | 2.79% |
| 2023-10-23 | 8.18 | 8.19 | 7.89 | 7.89 | 7.79 | qfq | 4,744,542 | 37,938,472 | -3.78% |
| 2023-10-20 | 8.25 | 8.29 | 8.15 | 8.20 | 8.10 | qfq | 3,095,712 | 25,428,837 | -0.61% |
| 2023-10-19 | 8.30 | 8.43 | 8.20 | 8.25 | 8.15 | qfq | 3,666,222 | 30,482,785 | -1.43% |
| 2023-10-18 | 8.73 | 8.74 | 8.34 | 8.37 | 8.26 | qfq | 7,830,391 | 66,351,451 | -4.12% |
| 2023-10-17 | 8.84 | 8.84 | 8.70 | 8.73 | 8.62 | qfq | 3,422,684 | 29,908,341 | -1.24% |
| 2023-10-16 | 8.75 | 8.87 | 8.72 | 8.84 | 8.73 | qfq | 4,045,111 | 35,621,570 | 1.14% |
| 2023-10-13 | 8.93 | 8.96 | 8.72 | 8.74 | 8.63 | qfq | 6,565,611 | 57,940,974 | -2.46% |
| 2023-10-12 | 8.92 | 8.96 | 8.87 | 8.96 | 8.85 | qfq | 3,183,700 | 28,418,118 | 0.67% |
| 2023-10-11 | 8.93 | 8.96 | 8.85 | 8.90 | 8.79 | qfq | 3,178,268 | 28,281,704 | -0.34% |
| 2023-10-10 | 8.94 | 8.97 | 8.89 | 8.93 | 8.82 | qfq | 3,083,000 | 27,535,552 | 0.00% |
| 2023-10-09 | 8.93 | 8.94 | 8.85 | 8.93 | 8.82 | qfq | 2,724,210 | 24,235,168 | 0.00% |
| 2023-09-28 | 8.85 | 8.93 | 8.84 | 8.93 | 8.82 | qfq | 3,400,150 | 30,252,462 | 1.13% |
| 2023-09-27 | 8.81 | 8.88 | 8.81 | 8.83 | 8.72 | qfq | 2,621,500 | 23,189,666 | 0.00% |
| 2023-09-26 | 8.83 | 8.87 | 8.82 | 8.83 | 8.72 | qfq | 2,366,300 | 20,913,629 | -0.23% |
| 2023-09-25 | 8.93 | 8.94 | 8.84 | 8.85 | 8.74 | qfq | 2,740,425 | 24,330,803 | -0.90% |
| 2023-09-22 | 8.82 | 8.94 | 8.81 | 8.93 | 8.82 | qfq | 3,355,800 | 29,863,611 | 1.02% |
| 2023-09-21 | 8.86 | 8.92 | 8.82 | 8.84 | 8.73 | qfq | 2,693,818 | 23,855,368 | -0.23% |
| 2023-09-20 | 8.98 | 8.98 | 8.83 | 8.86 | 8.75 | qfq | 5,174,668 | 46,033,804 | -1.34% |
| 2023-09-19 | 9.04 | 9.07 | 8.97 | 8.98 | 8.87 | qfq | 3,608,430 | 32,484,999 | -0.99% |
| 2023-09-18 | 9.02 | 9.10 | 8.97 | 9.07 | 8.96 | qfq | 3,314,900 | 29,983,698 | -0.22% |
| 2023-09-15 | 8.99 | 9.13 | 8.91 | 9.09 | 8.97 | qfq | 6,341,052 | 57,422,474 | 1.45% |
| 2023-09-14 | 9.09 | 9.09 | 8.96 | 8.96 | 8.85 | qfq | 4,144,150 | 37,290,789 | -1.54% |
| 2023-09-13 | 9.09 | 9.10 | 8.96 | 9.10 | 8.98 | qfq | 6,039,547 | 54,498,508 | 0.11% |
| 2023-09-12 | 9.08 | 9.16 | 9.06 | 9.09 | 8.97 | qfq | 3,739,200 | 34,033,003 | -0.33% |
| 2023-09-11 | 9.05 | 9.15 | 9.02 | 9.12 | 9.00 | qfq | 4,459,502 | 40,562,992 | 0.55% |
| 2023-09-08 | 9.10 | 9.13 | 9.02 | 9.07 | 8.96 | qfq | 4,359,404 | 39,515,822 | 0.55% |
| 2023-09-07 | 9.13 | 9.20 | 9.02 | 9.02 | 8.91 | qfq | 6,524,719 | 59,358,543 | -1.20% |
| 2023-09-06 | 9.27 | 9.28 | 9.05 | 9.13 | 9.01 | qfq | 10,998,457 | 100,544,530 | -2.25% |
| 2023-09-05 | 9.26 | 9.39 | 9.25 | 9.34 | 9.22 | qfq | 7,964,682 | 74,209,962 | 0.43% |
| 2023-09-04 | 9.21 | 9.34 | 9.20 | 9.30 | 9.18 | qfq | 8,058,248 | 74,848,689 | 0.76% |
| 2023-09-01 | 9.40 | 9.49 | 9.23 | 9.23 | 9.11 | qfq | 11,468,565 | 106,593,761 | -2.53% |
| 2023-08-31 | 9.38 | 9.54 | 9.35 | 9.47 | 9.35 | qfq | 11,216,834 | 106,132,123 | 0.32% |
| 2023-08-30 | 9.71 | 9.79 | 9.43 | 9.44 | 9.32 | qfq | 23,199,823 | 221,330,028 | -4.26% |
| 2023-08-29 | 9.67 | 9.98 | 9.57 | 9.86 | 9.74 | qfq | 33,184,236 | 323,031,960 | -1.79% |
| 2023-08-28 | 9.54 | 10.21 | 9.31 | 10.04 | 9.91 | qfq | 46,848,469 | 459,542,891 | 8.07% |
| 2023-08-25 | 9.41 | 9.78 | 9.28 | 9.29 | 9.17 | qfq | 29,973,654 | 287,256,581 | -1.28% |
| 2023-08-24 | 9.17 | 9.44 | 8.94 | 9.41 | 9.29 | qfq | 18,384,160 | 168,713,072 | 1.51% |
| 2023-08-23 | 8.88 | 9.57 | 8.83 | 9.27 | 9.15 | qfq | 20,294,702 | 187,861,745 | 3.92% |
| 2023-08-22 | 8.85 | 9.01 | 8.78 | 8.92 | 8.81 | qfq | 4,573,788 | 40,642,685 | 1.13% |
| 2023-08-21 | 8.99 | 9.05 | 8.81 | 8.82 | 8.71 | qfq | 4,917,349 | 43,912,861 | -1.89% |
| 2023-08-18 | 9.10 | 9.17 | 8.99 | 8.99 | 8.88 | qfq | 2,770,240 | 25,139,110 | -1.64% |
| 2023-08-17 | 8.98 | 9.14 | 8.90 | 9.14 | 9.02 | qfq | 3,650,162 | 33,054,790 | 1.78% |
| 2023-08-16 | 8.99 | 9.09 | 8.97 | 8.98 | 8.87 | qfq | 1,991,876 | 17,951,031 | -0.33% |
| 2023-08-15 | 9.10 | 9.10 | 8.99 | 9.01 | 8.90 | qfq | 1,993,505 | 18,002,627 | -0.66% |
| 2023-08-14 | 9.03 | 9.09 | 8.91 | 9.07 | 8.96 | qfq | 3,688,100 | 33,171,527 | -0.11% |
| 2023-08-11 | 9.06 | 9.18 | 9.06 | 9.08 | 8.96 | qfq | 3,008,200 | 27,388,833 | -0.22% |
| 2023-08-10 | 9.07 | 9.12 | 9.02 | 9.10 | 8.98 | qfq | 1,963,315 | 17,849,948 | 0.22% |
| 2023-08-09 | 9.17 | 9.17 | 9.07 | 9.08 | 8.96 | qfq | 2,858,787 | 26,024,546 | -1.09% |
| 2023-08-08 | 9.15 | 9.21 | 9.08 | 9.18 | 9.06 | qfq | 2,853,343 | 26,099,870 | 0.44% |
| 2023-08-07 | 9.23 | 9.25 | 9.12 | 9.14 | 9.02 | qfq | 3,331,057 | 30,486,257 | -0.98% |
| 2023-08-04 | 9.29 | 9.35 | 9.21 | 9.23 | 9.11 | qfq | 4,077,738 | 37,758,909 | -0.54% |
| 2023-08-03 | 9.34 | 9.35 | 9.26 | 9.28 | 9.16 | qfq | 2,946,304 | 27,374,857 | -0.75% |
| 2023-08-02 | 9.34 | 9.37 | 9.30 | 9.35 | 9.23 | qfq | 2,642,393 | 24,650,757 | 0.21% |
| 2023-08-01 | 9.40 | 9.40 | 9.29 | 9.33 | 9.21 | qfq | 3,141,953 | 29,305,973 | -0.53% |
| 2023-07-31 | 9.29 | 9.39 | 9.29 | 9.38 | 9.26 | qfq | 4,875,877 | 45,587,955 | 0.97% |
| 2023-07-28 | 9.24 | 9.30 | 9.06 | 9.29 | 9.17 | qfq | 6,159,928 | 56,514,973 | 0.54% |
| 2023-07-27 | 9.27 | 9.34 | 9.23 | 9.24 | 9.12 | qfq | 3,044,300 | 28,283,677 | -0.32% |
| 2023-07-26 | 9.36 | 9.37 | 9.27 | 9.27 | 9.15 | qfq | 3,591,300 | 33,418,147 | -0.96% |
| 2023-07-25 | 9.28 | 9.39 | 9.25 | 9.36 | 9.24 | qfq | 3,953,587 | 36,932,608 | 1.08% |
| 2023-07-24 | 9.23 | 9.33 | 9.23 | 9.26 | 9.14 | qfq | 2,533,630 | 23,454,877 | 0.43% |
| 2023-07-21 | 9.21 | 9.30 | 9.21 | 9.22 | 9.10 | qfq | 3,082,400 | 28,519,775 | -0.32% |
| 2023-07-20 | 9.44 | 9.45 | 9.25 | 9.25 | 9.13 | qfq | 5,181,153 | 48,367,629 | -1.80% |
| 2023-07-19 | 9.47 | 9.56 | 9.40 | 9.42 | 9.30 | qfq | 4,514,005 | 42,744,110 | -0.74% |
| 2023-07-18 | 9.40 | 9.51 | 9.35 | 9.49 | 9.37 | qfq | 4,381,890 | 41,393,098 | 1.06% |