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
辉煌科技002296.SZ
最近收盘价8.612026-07-17
最近交易日2026-07-17
成交量（股）9,336,400
成交额（元）81,295,578
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-10 | 2026-06-17 | cash_dividend | 0.13 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-20 | 2025-05-27 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-22 | 2024-05-30 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 8.83 | 8.90 | 8.50 | 8.61 | 8.61 | qfq | 9,336,400 | 81,295,578 | -2.16% |
| 2026-07-16 | 8.74 | 8.91 | 8.63 | 8.80 | 8.80 | qfq | 8,333,780 | 73,430,899 | 0.57% |
| 2026-07-15 | 8.74 | 8.86 | 8.69 | 8.75 | 8.75 | qfq | 9,248,397 | 81,192,571 | 0.00% |
| 2026-07-14 | 8.63 | 8.77 | 8.50 | 8.75 | 8.75 | qfq | 6,336,920 | 54,647,189 | 1.51% |
| 2026-07-13 | 8.98 | 8.98 | 8.58 | 8.62 | 8.62 | qfq | 7,249,500 | 63,219,469 | -4.01% |
| 2026-07-10 | 9.07 | 9.18 | 8.96 | 8.98 | 8.98 | qfq | 7,581,109 | 68,675,165 | -1.32% |
| 2026-07-09 | 8.77 | 9.12 | 8.62 | 9.10 | 9.10 | qfq | 10,497,159 | 93,096,022 | 3.29% |
| 2026-07-08 | 8.63 | 8.83 | 8.53 | 8.81 | 8.81 | qfq | 7,881,600 | 68,556,966 | 2.32% |
| 2026-07-07 | 8.91 | 8.92 | 8.59 | 8.61 | 8.61 | qfq | 6,458,208 | 56,367,592 | -3.37% |
| 2026-07-06 | 9.26 | 9.28 | 8.90 | 8.91 | 8.91 | qfq | 10,257,300 | 92,694,305 | -3.57% |
| 2026-07-03 | 9.03 | 9.34 | 9.03 | 9.24 | 9.24 | qfq | 10,431,502 | 96,133,888 | 2.21% |
| 2026-07-02 | 8.96 | 9.42 | 8.93 | 9.04 | 9.04 | qfq | 12,862,929 | 118,068,937 | -0.11% |
| 2026-07-01 | 8.88 | 9.35 | 8.83 | 9.05 | 9.05 | qfq | 12,485,274 | 113,260,941 | 1.91% |
| 2026-06-30 | 8.60 | 9.12 | 8.45 | 8.88 | 8.88 | qfq | 18,616,000 | 163,887,749 | 3.14% |
| 2026-06-29 | 8.76 | 8.76 | 8.39 | 8.61 | 8.61 | qfq | 10,801,564 | 92,536,981 | -1.82% |
| 2026-06-26 | 9.05 | 9.05 | 8.75 | 8.77 | 8.77 | qfq | 8,690,266 | 76,809,100 | -3.41% |
| 2026-06-25 | 9.36 | 9.41 | 9.08 | 9.08 | 9.08 | qfq | 8,733,000 | 80,276,919 | -3.20% |
| 2026-06-24 | 9.61 | 9.61 | 9.20 | 9.38 | 9.38 | qfq | 9,488,900 | 88,954,758 | -2.49% |
| 2026-06-23 | 9.31 | 9.81 | 9.30 | 9.62 | 9.62 | qfq | 12,702,946 | 122,470,671 | 2.67% |
| 2026-06-22 | 9.36 | 9.40 | 8.88 | 9.37 | 9.37 | qfq | 15,250,400 | 138,659,463 | -0.32% |
| 2026-06-18 | 9.40 | 9.53 | 9.30 | 9.40 | 9.40 | qfq | 6,045,000 | 56,861,463 | -0.84% |
| 2026-06-17 | 9.60 | 9.66 | 9.45 | 9.48 | 9.48 | qfq | 6,048,966 | 57,685,427 | -2.07% |
| 2026-06-16 | 9.76 | 9.79 | 9.56 | 9.68 | 9.55 | qfq | 6,940,166 | 67,137,016 | -0.51% |
| 2026-06-15 | 9.60 | 9.77 | 9.58 | 9.73 | 9.60 | qfq | 6,867,100 | 66,570,939 | 1.88% |
| 2026-06-12 | 9.52 | 9.72 | 9.45 | 9.55 | 9.42 | qfq | 7,791,000 | 74,651,117 | 1.60% |
| 2026-06-11 | 9.43 | 9.57 | 9.21 | 9.40 | 9.27 | qfq | 8,625,420 | 80,635,789 | -1.88% |
| 2026-06-10 | 9.80 | 9.80 | 9.33 | 9.58 | 9.45 | qfq | 10,172,500 | 97,023,283 | -2.94% |
| 2026-06-09 | 9.83 | 9.90 | 9.70 | 9.87 | 9.74 | qfq | 6,045,700 | 59,382,097 | 1.33% |
| 2026-06-08 | 10.00 | 10.13 | 9.65 | 9.74 | 9.61 | qfq | 10,247,316 | 101,137,116 | -4.23% |
| 2026-06-05 | 10.00 | 10.35 | 9.97 | 10.17 | 10.03 | qfq | 9,841,002 | 100,521,374 | 1.50% |
| 2026-06-04 | 10.25 | 10.25 | 10.00 | 10.02 | 9.89 | qfq | 7,817,410 | 78,951,005 | -3.00% |
| 2026-06-03 | 10.19 | 10.34 | 10.14 | 10.33 | 10.19 | qfq | 8,408,540 | 86,245,536 | 1.47% |
| 2026-06-02 | 10.20 | 10.24 | 10.02 | 10.18 | 10.04 | qfq | 5,513,600 | 55,837,335 | -0.29% |
| 2026-06-01 | 10.01 | 10.28 | 9.96 | 10.21 | 10.07 | qfq | 7,768,240 | 78,943,845 | 2.00% |
| 2026-05-29 | 10.24 | 10.26 | 9.93 | 10.01 | 9.88 | qfq | 9,298,400 | 93,421,217 | -2.25% |
| 2026-05-28 | 10.12 | 10.33 | 9.93 | 10.24 | 10.10 | qfq | 8,911,000 | 90,250,638 | 1.49% |
| 2026-05-27 | 10.35 | 10.39 | 10.02 | 10.09 | 9.95 | qfq | 9,632,742 | 97,885,278 | -2.98% |
| 2026-05-26 | 10.62 | 10.63 | 10.28 | 10.40 | 10.26 | qfq | 11,784,925 | 122,473,992 | -2.89% |
| 2026-05-25 | 11.07 | 11.14 | 10.56 | 10.71 | 10.57 | qfq | 13,143,900 | 141,508,830 | -2.81% |
| 2026-05-22 | 10.95 | 11.09 | 10.72 | 11.02 | 10.87 | qfq | 9,112,595 | 99,505,976 | 1.66% |
| 2026-05-21 | 11.37 | 11.42 | 10.81 | 10.84 | 10.69 | qfq | 12,224,580 | 136,362,787 | -4.32% |
| 2026-05-20 | 11.53 | 11.54 | 11.16 | 11.33 | 11.18 | qfq | 10,918,467 | 123,293,332 | -2.33% |
| 2026-05-19 | 11.44 | 11.62 | 11.31 | 11.60 | 11.44 | qfq | 9,100,200 | 104,404,811 | 1.40% |
| 2026-05-18 | 11.48 | 11.51 | 11.24 | 11.44 | 11.29 | qfq | 7,524,900 | 85,666,737 | -0.09% |
| 2026-05-15 | 11.55 | 11.75 | 11.35 | 11.45 | 11.30 | qfq | 10,231,500 | 118,203,704 | -0.69% |
| 2026-05-14 | 11.99 | 12.02 | 11.53 | 11.53 | 11.38 | qfq | 12,728,700 | 148,905,309 | -3.60% |
| 2026-05-13 | 11.86 | 12.02 | 11.71 | 11.96 | 11.80 | qfq | 14,542,830 | 172,831,693 | 0.42% |
| 2026-05-12 | 12.10 | 12.38 | 11.85 | 11.91 | 11.75 | qfq | 19,970,300 | 241,366,709 | -1.24% |
| 2026-05-11 | 11.92 | 12.11 | 11.81 | 12.06 | 11.90 | qfq | 17,065,380 | 205,011,450 | 1.34% |
| 2026-05-08 | 11.90 | 11.95 | 11.78 | 11.90 | 11.74 | qfq | 13,889,570 | 164,793,456 | 0.93% |
| 2026-05-07 | 11.75 | 11.82 | 11.63 | 11.79 | 11.63 | qfq | 12,241,300 | 143,739,441 | 0.43% |
| 2026-05-06 | 11.35 | 11.95 | 11.35 | 11.74 | 11.58 | qfq | 21,004,100 | 246,048,630 | 3.89% |
| 2026-04-30 | 11.27 | 11.46 | 11.20 | 11.30 | 11.15 | qfq | 10,215,092 | 115,556,465 | -0.44% |
| 2026-04-29 | 11.11 | 11.45 | 11.07 | 11.35 | 11.20 | qfq | 12,724,970 | 143,840,151 | 2.25% |
| 2026-04-28 | 11.07 | 11.12 | 10.92 | 11.10 | 10.95 | qfq | 14,879,520 | 164,055,359 | -2.46% |
| 2026-04-27 | 11.20 | 11.39 | 11.02 | 11.38 | 11.23 | qfq | 9,328,301 | 104,843,931 | 1.97% |
| 2026-04-24 | 11.21 | 11.25 | 11.03 | 11.16 | 11.01 | qfq | 8,015,800 | 89,147,701 | -1.24% |
| 2026-04-23 | 11.60 | 11.65 | 11.23 | 11.30 | 11.15 | qfq | 10,680,710 | 121,354,171 | -2.59% |
| 2026-04-22 | 11.48 | 11.62 | 11.39 | 11.60 | 11.44 | qfq | 9,071,710 | 104,430,940 | 0.61% |
| 2026-04-21 | 11.65 | 11.66 | 11.42 | 11.53 | 11.38 | qfq | 8,443,013 | 96,979,933 | -1.11% |
| 2026-04-20 | 11.46 | 11.71 | 11.46 | 11.66 | 11.50 | qfq | 9,371,000 | 108,922,643 | 1.75% |
| 2026-04-17 | 11.52 | 11.56 | 11.33 | 11.46 | 11.31 | qfq | 10,143,002 | 115,980,432 | -0.78% |
| 2026-04-16 | 11.38 | 11.56 | 11.33 | 11.55 | 11.39 | qfq | 10,222,002 | 117,177,441 | 1.76% |
| 2026-04-15 | 11.48 | 11.52 | 11.31 | 11.35 | 11.20 | qfq | 7,671,902 | 87,570,840 | -1.22% |
| 2026-04-14 | 11.60 | 11.63 | 11.31 | 11.49 | 11.34 | qfq | 10,190,700 | 116,471,740 | 1.06% |
| 2026-04-13 | 11.49 | 11.57 | 11.30 | 11.37 | 11.22 | qfq | 8,730,000 | 99,502,311 | -1.81% |
| 2026-04-10 | 11.52 | 11.70 | 11.52 | 11.58 | 11.42 | qfq | 9,091,000 | 105,765,693 | 0.61% |
| 2026-04-09 | 11.49 | 11.58 | 11.35 | 11.51 | 11.36 | qfq | 9,784,400 | 112,295,839 | -0.69% |
| 2026-04-08 | 11.41 | 11.61 | 11.32 | 11.59 | 11.43 | qfq | 11,129,100 | 127,633,390 | 4.41% |
| 2026-04-07 | 10.96 | 11.21 | 10.96 | 11.10 | 10.95 | qfq | 7,470,000 | 83,018,182 | 0.82% |
| 2026-04-03 | 11.27 | 11.35 | 10.96 | 11.01 | 10.86 | qfq | 9,067,700 | 100,541,812 | -1.61% |
| 2026-04-02 | 11.55 | 11.66 | 11.10 | 11.19 | 11.04 | qfq | 13,056,000 | 147,962,513 | -3.70% |
| 2026-04-01 | 11.75 | 11.78 | 11.41 | 11.62 | 11.46 | qfq | 15,475,800 | 178,483,674 | 0.69% |
| 2026-03-31 | 11.37 | 11.80 | 11.28 | 11.54 | 11.39 | qfq | 20,688,900 | 240,279,544 | 1.67% |
| 2026-03-30 | 11.02 | 11.40 | 10.96 | 11.35 | 11.20 | qfq | 11,266,200 | 126,045,528 | 1.07% |
| 2026-03-27 | 10.93 | 11.33 | 10.85 | 11.23 | 11.08 | qfq | 10,066,175 | 112,367,548 | 1.72% |
| 2026-03-26 | 11.18 | 11.30 | 10.99 | 11.04 | 10.89 | qfq | 14,124,900 | 157,014,653 | -1.69% |
| 2026-03-25 | 11.20 | 11.32 | 11.07 | 11.23 | 11.08 | qfq | 17,622,851 | 197,520,595 | 1.81% |
| 2026-03-24 | 10.85 | 11.08 | 10.69 | 11.03 | 10.88 | qfq | 17,968,178 | 194,934,957 | 3.86% |
| 2026-03-23 | 11.30 | 11.30 | 10.55 | 10.62 | 10.48 | qfq | 22,664,700 | 247,253,413 | -7.89% |
| 2026-03-20 | 12.02 | 12.07 | 11.51 | 11.53 | 11.38 | qfq | 12,490,100 | 146,226,985 | -2.95% |
| 2026-03-19 | 12.04 | 12.17 | 11.82 | 11.88 | 11.72 | qfq | 16,083,900 | 192,117,029 | -3.26% |
| 2026-03-18 | 12.35 | 12.38 | 12.11 | 12.28 | 12.12 | qfq | 17,860,700 | 218,522,925 | 0.49% |
| 2026-03-17 | 12.96 | 12.96 | 12.18 | 12.22 | 12.06 | qfq | 19,023,400 | 236,933,686 | -5.34% |
| 2026-03-16 | 12.99 | 13.01 | 12.66 | 12.91 | 12.74 | qfq | 14,503,100 | 185,822,382 | -0.84% |
| 2026-03-13 | 13.34 | 13.47 | 12.98 | 13.02 | 12.85 | qfq | 16,594,100 | 219,032,870 | -3.41% |
| 2026-03-12 | 13.81 | 13.91 | 13.36 | 13.48 | 13.30 | qfq | 16,015,302 | 217,140,484 | -3.09% |
| 2026-03-11 | 14.09 | 14.30 | 13.81 | 13.91 | 13.72 | qfq | 17,085,702 | 239,645,573 | -1.07% |
| 2026-03-10 | 13.80 | 14.25 | 13.80 | 14.06 | 13.87 | qfq | 20,159,100 | 282,594,481 | 2.70% |
| 2026-03-09 | 13.51 | 13.72 | 13.13 | 13.69 | 13.51 | qfq | 20,914,200 | 279,756,797 | -0.73% |
| 2026-03-06 | 13.60 | 13.99 | 13.45 | 13.79 | 13.60 | qfq | 14,539,229 | 200,656,925 | 0.66% |
| 2026-03-05 | 14.04 | 14.08 | 13.56 | 13.70 | 13.52 | qfq | 18,863,846 | 259,325,372 | -0.15% |
| 2026-03-04 | 13.51 | 14.04 | 13.48 | 13.72 | 13.54 | qfq | 17,240,734 | 237,771,736 | 0.29% |
| 2026-03-03 | 14.75 | 14.78 | 13.66 | 13.68 | 13.50 | qfq | 30,804,961 | 434,168,943 | -6.81% |
| 2026-03-02 | 14.76 | 15.14 | 14.31 | 14.68 | 14.48 | qfq | 31,391,940 | 461,301,725 | -2.97% |
| 2026-02-27 | 14.41 | 15.17 | 14.28 | 15.13 | 14.93 | qfq | 32,508,120 | 481,506,274 | 3.91% |
| 2026-02-26 | 14.43 | 14.78 | 14.21 | 14.56 | 14.36 | qfq | 31,228,050 | 455,031,214 | 1.96% |
| 2026-02-25 | 14.20 | 14.44 | 14.11 | 14.28 | 14.09 | qfq | 18,229,080 | 260,445,960 | 0.92% |
| 2026-02-24 | 14.17 | 14.34 | 13.93 | 14.15 | 13.96 | qfq | 18,936,501 | 268,807,544 | 0.35% |
| 2026-02-13 | 14.21 | 14.41 | 13.95 | 14.10 | 13.91 | qfq | 22,120,200 | 312,386,540 | -1.47% |
| 2026-02-12 | 14.05 | 14.47 | 13.83 | 14.31 | 14.12 | qfq | 33,122,780 | 470,491,929 | 2.07% |
| 2026-02-11 | 14.48 | 14.70 | 14.00 | 14.02 | 13.83 | qfq | 30,554,200 | 435,903,793 | -0.71% |
| 2026-02-10 | 14.31 | 14.44 | 13.93 | 14.12 | 13.93 | qfq | 56,431,800 | 800,517,372 | -0.21% |
| 2026-02-09 | 13.06 | 14.15 | 12.96 | 14.15 | 13.96 | qfq | 33,527,829 | 467,983,656 | 10.03% |
| 2026-02-06 | 12.82 | 13.22 | 12.70 | 12.86 | 12.69 | qfq | 19,807,946 | 257,192,317 | -1.08% |
| 2026-02-05 | 12.93 | 13.18 | 12.85 | 13.00 | 12.83 | qfq | 15,279,830 | 199,201,655 | -0.84% |
| 2026-02-04 | 12.80 | 13.11 | 12.63 | 13.11 | 12.93 | qfq | 21,097,249 | 271,145,456 | 1.63% |
| 2026-02-03 | 12.78 | 12.99 | 12.71 | 12.90 | 12.73 | qfq | 13,344,102 | 171,781,265 | 1.42% |
| 2026-02-02 | 13.07 | 13.21 | 12.70 | 12.72 | 12.55 | qfq | 17,830,245 | 230,201,740 | -3.56% |
| 2026-01-30 | 13.05 | 13.24 | 12.67 | 13.19 | 13.01 | qfq | 22,199,255 | 288,570,617 | 1.15% |
| 2026-01-29 | 13.12 | 13.50 | 12.94 | 13.04 | 12.86 | qfq | 25,664,129 | 338,714,131 | -1.36% |
| 2026-01-28 | 13.80 | 13.80 | 13.21 | 13.22 | 13.04 | qfq | 37,322,276 | 498,274,122 | -4.13% |
| 2026-01-27 | 13.43 | 14.10 | 13.25 | 13.79 | 13.60 | qfq | 48,085,438 | 659,178,946 | 2.60% |
| 2026-01-26 | 13.10 | 13.68 | 12.65 | 13.44 | 13.26 | qfq | 49,334,236 | 648,184,453 | 1.66% |
| 2026-01-23 | 12.88 | 13.38 | 12.82 | 13.22 | 13.04 | qfq | 36,440,083 | 480,312,238 | 2.72% |
| 2026-01-22 | 12.85 | 13.12 | 12.71 | 12.87 | 12.70 | qfq | 26,593,700 | 341,043,762 | 0.16% |
| 2026-01-21 | 12.35 | 12.96 | 12.26 | 12.85 | 12.68 | qfq | 39,226,016 | 502,478,076 | 3.46% |
| 2026-01-20 | 12.37 | 12.71 | 12.31 | 12.42 | 12.25 | qfq | 25,966,987 | 323,973,019 | 0.00% |
| 2026-01-19 | 12.15 | 12.54 | 12.02 | 12.42 | 12.25 | qfq | 29,717,500 | 366,616,250 | 1.80% |
| 2026-01-16 | 12.40 | 12.44 | 12.07 | 12.20 | 12.04 | qfq | 22,112,902 | 269,467,140 | -0.89% |
| 2026-01-15 | 12.40 | 12.51 | 12.18 | 12.31 | 12.14 | qfq | 29,627,902 | 364,526,427 | -2.22% |
| 2026-01-14 | 12.74 | 12.95 | 12.41 | 12.59 | 12.42 | qfq | 42,048,846 | 533,968,440 | 0.72% |
| 2026-01-13 | 13.25 | 13.30 | 12.47 | 12.50 | 12.33 | qfq | 61,472,930 | 782,749,111 | -4.65% |
| 2026-01-12 | 12.80 | 13.48 | 12.35 | 13.11 | 12.93 | qfq | 104,739,201 | 1,356,786,910 | 5.47% |
| 2026-01-09 | 11.59 | 12.43 | 11.40 | 12.43 | 12.26 | qfq | 84,160,304 | 1,033,347,916 | 10.00% |
| 2026-01-08 | 11.17 | 11.32 | 11.12 | 11.30 | 11.15 | qfq | 12,348,350 | 139,061,656 | 1.16% |
| 2026-01-07 | 11.23 | 11.27 | 11.11 | 11.17 | 11.02 | qfq | 13,741,100 | 153,580,705 | -0.98% |
| 2026-01-06 | 11.22 | 11.35 | 11.15 | 11.28 | 11.13 | qfq | 15,636,800 | 176,080,200 | 0.45% |
| 2026-01-05 | 11.30 | 11.40 | 11.10 | 11.23 | 11.08 | qfq | 19,295,985 | 216,353,674 | 0.27% |
| 2025-12-31 | 11.49 | 11.50 | 11.17 | 11.20 | 11.05 | qfq | 26,358,250 | 296,900,415 | -4.19% |
| 2025-12-30 | 11.32 | 12.30 | 11.20 | 11.69 | 11.53 | qfq | 49,378,571 | 574,494,842 | 2.19% |
| 2025-12-29 | 11.00 | 11.63 | 10.86 | 11.44 | 11.29 | qfq | 29,938,651 | 339,233,214 | 3.34% |
| 2025-12-26 | 11.01 | 11.25 | 10.93 | 11.07 | 10.92 | qfq | 11,912,900 | 131,935,841 | 0.54% |
| 2025-12-25 | 10.91 | 11.05 | 10.90 | 11.01 | 10.86 | qfq | 7,739,718 | 85,124,400 | 0.36% |
| 2025-12-24 | 10.69 | 11.05 | 10.66 | 10.97 | 10.82 | qfq | 9,994,501 | 109,111,683 | 2.43% |
| 2025-12-23 | 10.75 | 10.84 | 10.67 | 10.71 | 10.57 | qfq | 6,465,600 | 69,444,880 | -0.74% |
| 2025-12-22 | 10.62 | 10.87 | 10.62 | 10.79 | 10.65 | qfq | 8,928,200 | 96,341,160 | 1.79% |
| 2025-12-19 | 10.38 | 10.75 | 10.33 | 10.60 | 10.46 | qfq | 9,341,900 | 99,193,632 | 2.61% |
| 2025-12-18 | 10.13 | 10.42 | 10.11 | 10.33 | 10.19 | qfq | 7,452,800 | 76,995,798 | 1.27% |
| 2025-12-17 | 10.26 | 10.28 | 10.00 | 10.20 | 10.06 | qfq | 7,556,300 | 76,525,796 | -0.58% |
| 2025-12-16 | 10.41 | 10.44 | 10.20 | 10.26 | 10.12 | qfq | 6,172,429 | 63,303,098 | -1.44% |
| 2025-12-15 | 10.45 | 10.56 | 10.34 | 10.41 | 10.27 | qfq | 5,202,302 | 54,311,935 | -1.14% |
| 2025-12-12 | 10.49 | 10.70 | 10.48 | 10.53 | 10.39 | qfq | 5,927,800 | 62,845,282 | 0.38% |
| 2025-12-11 | 10.65 | 10.69 | 10.49 | 10.49 | 10.35 | qfq | 5,655,200 | 59,722,764 | -1.69% |
| 2025-12-10 | 10.76 | 10.77 | 10.57 | 10.67 | 10.53 | qfq | 4,523,570 | 48,254,024 | -1.11% |
| 2025-12-09 | 10.81 | 10.87 | 10.76 | 10.79 | 10.65 | qfq | 4,518,113 | 48,898,855 | -0.46% |
| 2025-12-08 | 10.79 | 10.85 | 10.75 | 10.84 | 10.69 | qfq | 5,090,800 | 55,085,856 | 0.84% |
| 2025-12-05 | 10.59 | 10.77 | 10.54 | 10.75 | 10.61 | qfq | 4,731,300 | 50,553,820 | 1.61% |
| 2025-12-04 | 10.66 | 10.67 | 10.52 | 10.58 | 10.44 | qfq | 3,665,100 | 38,800,502 | -0.66% |
| 2025-12-03 | 10.76 | 10.76 | 10.58 | 10.65 | 10.51 | qfq | 5,334,100 | 56,843,503 | -0.75% |
| 2025-12-02 | 10.73 | 10.79 | 10.67 | 10.73 | 10.59 | qfq | 4,998,329 | 53,600,504 | -0.09% |
| 2025-12-01 | 10.64 | 10.82 | 10.61 | 10.74 | 10.60 | qfq | 6,149,287 | 66,019,884 | 0.85% |
| 2025-11-28 | 10.60 | 10.66 | 10.47 | 10.65 | 10.51 | qfq | 7,159,100 | 75,663,397 | 0.09% |
| 2025-11-27 | 10.47 | 10.91 | 10.45 | 10.64 | 10.50 | qfq | 9,335,197 | 99,877,685 | 1.43% |
| 2025-11-26 | 10.56 | 10.74 | 10.47 | 10.49 | 10.35 | qfq | 5,014,700 | 53,200,805 | -1.13% |
| 2025-11-25 | 10.55 | 10.75 | 10.49 | 10.61 | 10.47 | qfq | 7,530,300 | 80,228,764 | 1.34% |
| 2025-11-24 | 10.36 | 10.53 | 10.31 | 10.47 | 10.33 | qfq | 8,173,400 | 85,224,621 | 1.65% |
| 2025-11-21 | 10.66 | 10.73 | 10.23 | 10.30 | 10.16 | qfq | 9,842,740 | 102,618,186 | -4.01% |
| 2025-11-20 | 10.97 | 10.97 | 10.70 | 10.73 | 10.59 | qfq | 7,710,750 | 83,248,000 | -1.65% |
| 2025-11-19 | 11.02 | 11.05 | 10.85 | 10.91 | 10.76 | qfq | 7,041,700 | 76,980,585 | -1.00% |
| 2025-11-18 | 11.20 | 11.20 | 10.96 | 11.02 | 10.87 | qfq | 7,115,700 | 78,700,786 | -1.69% |
| 2025-11-17 | 11.18 | 11.23 | 11.11 | 11.21 | 11.06 | qfq | 6,751,215 | 75,387,910 | 0.18% |
| 2025-11-14 | 11.17 | 11.26 | 11.11 | 11.19 | 11.04 | qfq | 8,085,115 | 90,596,945 | 0.09% |
| 2025-11-13 | 11.15 | 11.21 | 11.08 | 11.18 | 11.03 | qfq | 6,258,689 | 69,797,489 | 0.27% |
| 2025-11-12 | 11.21 | 11.21 | 11.07 | 11.15 | 11.00 | qfq | 6,285,000 | 69,957,728 | -0.36% |
| 2025-11-11 | 11.26 | 11.26 | 11.15 | 11.19 | 11.04 | qfq | 6,317,826 | 70,804,266 | -0.44% |
| 2025-11-10 | 11.28 | 11.32 | 11.17 | 11.24 | 11.09 | qfq | 6,631,600 | 74,365,549 | 0.00% |
| 2025-11-07 | 11.21 | 11.27 | 11.16 | 11.24 | 11.09 | qfq | 7,111,100 | 79,834,397 | -0.09% |
| 2025-11-06 | 11.13 | 11.36 | 11.08 | 11.25 | 11.10 | qfq | 14,308,800 | 160,932,864 | 1.35% |
| 2025-11-05 | 10.92 | 11.15 | 10.88 | 11.10 | 10.95 | qfq | 8,161,044 | 90,109,240 | 1.09% |
| 2025-11-04 | 11.10 | 11.12 | 10.91 | 10.98 | 10.83 | qfq | 7,362,092 | 81,047,111 | -1.26% |
| 2025-11-03 | 11.07 | 11.14 | 10.98 | 11.12 | 10.97 | qfq | 7,370,500 | 81,518,246 | 0.45% |
| 2025-10-31 | 11.11 | 11.17 | 11.04 | 11.07 | 10.92 | qfq | 7,983,900 | 88,605,315 | 0.09% |
| 2025-10-30 | 11.23 | 11.24 | 11.06 | 11.06 | 10.91 | qfq | 9,541,500 | 106,335,026 | -1.86% |
| 2025-10-29 | 11.23 | 11.28 | 11.15 | 11.27 | 11.12 | qfq | 7,732,303 | 86,788,392 | 0.18% |
| 2025-10-28 | 11.19 | 11.30 | 11.14 | 11.25 | 11.10 | qfq | 6,841,670 | 76,967,483 | 0.00% |
| 2025-10-27 | 11.20 | 11.28 | 11.14 | 11.25 | 11.10 | qfq | 9,246,400 | 103,618,062 | 0.99% |
| 2025-10-24 | 11.01 | 11.19 | 11.00 | 11.14 | 10.99 | qfq | 9,206,102 | 102,530,270 | 1.18% |
| 2025-10-23 | 10.93 | 11.02 | 10.80 | 11.01 | 10.86 | qfq | 5,461,957 | 59,456,057 | 0.36% |
| 2025-10-22 | 10.91 | 11.04 | 10.86 | 10.97 | 10.82 | qfq | 5,501,100 | 60,383,354 | 0.09% |
| 2025-10-21 | 10.82 | 10.96 | 10.78 | 10.96 | 10.81 | qfq | 6,116,814 | 66,622,694 | 1.39% |
| 2025-10-20 | 10.82 | 10.86 | 10.75 | 10.81 | 10.66 | qfq | 5,657,900 | 61,102,969 | 1.03% |
| 2025-10-17 | 10.98 | 11.00 | 10.70 | 10.70 | 10.56 | qfq | 8,164,200 | 88,469,450 | -2.37% |
| 2025-10-16 | 11.12 | 11.12 | 10.93 | 10.96 | 10.81 | qfq | 7,372,900 | 81,154,596 | -1.70% |
| 2025-10-15 | 10.98 | 11.16 | 10.91 | 11.15 | 11.00 | qfq | 8,482,101 | 93,959,579 | 1.55% |
| 2025-10-14 | 11.15 | 11.26 | 10.91 | 10.98 | 10.83 | qfq | 10,629,700 | 117,890,396 | -1.17% |
| 2025-10-13 | 10.94 | 11.15 | 10.68 | 11.11 | 10.96 | qfq | 12,170,000 | 133,389,623 | -0.89% |
| 2025-10-10 | 11.04 | 11.21 | 10.99 | 11.21 | 11.06 | qfq | 11,695,800 | 130,045,839 | 1.54% |
| 2025-10-09 | 11.01 | 11.05 | 10.92 | 11.04 | 10.89 | qfq | 8,913,900 | 98,083,129 | 0.45% |
| 2025-09-30 | 11.01 | 11.08 | 10.93 | 10.99 | 10.84 | qfq | 7,504,100 | 82,388,830 | -0.27% |
| 2025-09-29 | 10.90 | 11.04 | 10.74 | 11.02 | 10.87 | qfq | 6,888,193 | 75,286,714 | 0.82% |
| 2025-09-26 | 10.93 | 11.06 | 10.86 | 10.93 | 10.78 | qfq | 7,919,500 | 86,900,015 | -0.27% |
| 2025-09-25 | 11.04 | 11.17 | 10.92 | 10.96 | 10.81 | qfq | 8,099,700 | 89,332,055 | -1.08% |
| 2025-09-24 | 10.85 | 11.09 | 10.75 | 11.08 | 10.93 | qfq | 7,973,170 | 87,638,328 | 1.47% |
| 2025-09-23 | 11.03 | 11.08 | 10.60 | 10.92 | 10.77 | qfq | 11,968,770 | 129,181,487 | -1.00% |
| 2025-09-22 | 11.12 | 11.16 | 10.96 | 11.03 | 10.88 | qfq | 8,068,570 | 89,091,195 | -0.81% |
| 2025-09-19 | 11.26 | 11.28 | 11.11 | 11.12 | 10.97 | qfq | 9,112,270 | 101,774,010 | -0.89% |
| 2025-09-18 | 11.41 | 11.49 | 11.13 | 11.22 | 11.07 | qfq | 14,717,500 | 166,720,419 | -1.75% |
| 2025-09-17 | 11.45 | 11.54 | 11.38 | 11.42 | 11.27 | qfq | 10,639,100 | 121,980,908 | -0.44% |
| 2025-09-16 | 11.32 | 11.50 | 11.24 | 11.47 | 11.32 | qfq | 10,199,672 | 116,395,314 | 1.50% |
| 2025-09-15 | 11.38 | 11.38 | 11.22 | 11.30 | 11.15 | qfq | 9,179,124 | 103,529,689 | -0.79% |
| 2025-09-12 | 11.56 | 11.61 | 11.39 | 11.39 | 11.24 | qfq | 11,272,517 | 129,558,744 | -1.81% |
| 2025-09-11 | 11.35 | 11.62 | 11.22 | 11.60 | 11.44 | qfq | 14,024,154 | 160,903,968 | 1.93% |
| 2025-09-10 | 11.30 | 11.58 | 11.26 | 11.38 | 11.23 | qfq | 10,148,332 | 115,863,518 | 0.80% |
| 2025-09-09 | 11.46 | 11.51 | 11.24 | 11.29 | 11.14 | qfq | 10,101,889 | 114,535,954 | -2.00% |
| 2025-09-08 | 11.33 | 11.53 | 11.29 | 11.52 | 11.37 | qfq | 11,128,783 | 126,917,898 | 1.59% |
| 2025-09-05 | 11.27 | 11.37 | 11.11 | 11.34 | 11.19 | qfq | 12,923,267 | 145,347,174 | 1.25% |
| 2025-09-04 | 11.33 | 11.45 | 11.07 | 11.20 | 11.05 | qfq | 14,118,600 | 159,228,198 | -0.97% |
| 2025-09-03 | 11.66 | 11.73 | 11.26 | 11.31 | 11.16 | qfq | 13,368,100 | 152,755,055 | -2.92% |
| 2025-09-02 | 12.05 | 12.05 | 11.51 | 11.65 | 11.49 | qfq | 20,005,846 | 234,005,073 | -3.32% |
| 2025-09-01 | 12.06 | 12.16 | 11.96 | 12.05 | 11.89 | qfq | 13,799,100 | 166,359,143 | 0.00% |
| 2025-08-29 | 12.26 | 12.30 | 11.99 | 12.05 | 11.89 | qfq | 16,263,400 | 196,738,654 | -1.23% |
| 2025-08-28 | 11.95 | 12.20 | 11.71 | 12.20 | 12.04 | qfq | 23,174,646 | 278,428,753 | 1.92% |
| 2025-08-27 | 12.20 | 12.39 | 11.96 | 11.97 | 11.81 | qfq | 27,516,053 | 336,276,092 | -1.80% |
| 2025-08-26 | 12.14 | 12.30 | 12.02 | 12.19 | 12.03 | qfq | 15,999,613 | 194,905,132 | 0.41% |
| 2025-08-25 | 12.35 | 12.41 | 12.02 | 12.14 | 11.98 | qfq | 23,601,600 | 287,049,400 | -0.98% |
| 2025-08-22 | 12.20 | 12.30 | 12.11 | 12.26 | 12.10 | qfq | 14,526,600 | 177,445,263 | 0.08% |
| 2025-08-21 | 12.35 | 12.43 | 12.15 | 12.25 | 12.09 | qfq | 18,985,800 | 232,722,563 | -0.57% |
| 2025-08-20 | 12.09 | 12.36 | 12.00 | 12.32 | 12.15 | qfq | 26,176,926 | 319,587,394 | 2.07% |
| 2025-08-19 | 11.96 | 12.14 | 11.84 | 12.07 | 11.91 | qfq | 20,587,300 | 247,067,559 | 0.92% |
| 2025-08-18 | 11.90 | 12.02 | 11.86 | 11.96 | 11.80 | qfq | 19,985,700 | 239,037,186 | 0.84% |
| 2025-08-15 | 11.63 | 11.87 | 11.63 | 11.86 | 11.70 | qfq | 15,094,200 | 178,465,414 | 1.80% |
| 2025-08-14 | 11.94 | 12.02 | 11.64 | 11.65 | 11.49 | qfq | 15,997,500 | 188,731,311 | -1.94% |
| 2025-08-13 | 11.83 | 11.91 | 11.75 | 11.88 | 11.72 | qfq | 14,913,500 | 176,612,792 | 0.51% |
| 2025-08-12 | 11.83 | 11.88 | 11.70 | 11.82 | 11.66 | qfq | 13,107,700 | 154,356,417 | -0.17% |
| 2025-08-11 | 11.69 | 12.10 | 11.69 | 11.84 | 11.68 | qfq | 21,623,499 | 256,193,131 | 2.16% |
| 2025-08-08 | 11.54 | 11.61 | 11.35 | 11.59 | 11.43 | qfq | 11,174,202 | 128,419,185 | 0.43% |
| 2025-08-07 | 11.62 | 11.68 | 11.47 | 11.54 | 11.39 | qfq | 11,316,802 | 130,637,244 | -0.77% |
| 2025-08-06 | 11.49 | 11.66 | 11.48 | 11.63 | 11.47 | qfq | 9,845,100 | 114,227,978 | 0.87% |
| 2025-08-05 | 11.43 | 11.55 | 11.41 | 11.53 | 11.38 | qfq | 12,342,605 | 142,070,736 | 1.23% |
| 2025-08-04 | 11.27 | 11.45 | 11.22 | 11.39 | 11.24 | qfq | 12,814,905 | 145,613,485 | 0.62% |
| 2025-08-01 | 11.15 | 11.40 | 11.10 | 11.32 | 11.17 | qfq | 15,989,500 | 180,056,103 | 1.43% |
| 2025-07-31 | 11.30 | 11.46 | 11.12 | 11.16 | 11.01 | qfq | 18,131,893 | 204,661,655 | -1.24% |
| 2025-07-30 | 11.60 | 11.60 | 11.18 | 11.30 | 11.15 | qfq | 33,021,902 | 372,676,254 | -3.17% |
| 2025-07-29 | 11.77 | 11.80 | 11.56 | 11.67 | 11.51 | qfq | 13,943,354 | 162,249,972 | -1.02% |
| 2025-07-28 | 11.71 | 11.89 | 11.63 | 11.79 | 11.63 | qfq | 23,055,700 | 271,619,423 | 0.77% |
| 2025-07-25 | 11.34 | 11.97 | 11.34 | 11.70 | 11.54 | qfq | 28,694,202 | 335,654,296 | 2.81% |
| 2025-07-24 | 11.31 | 11.40 | 11.27 | 11.38 | 11.23 | qfq | 10,804,800 | 122,397,153 | 0.53% |
| 2025-07-23 | 11.46 | 11.48 | 11.28 | 11.32 | 11.17 | qfq | 12,255,100 | 139,223,601 | -0.96% |
| 2025-07-22 | 11.50 | 11.56 | 11.39 | 11.43 | 11.28 | qfq | 10,331,852 | 118,248,021 | -0.44% |
| 2025-07-21 | 11.37 | 11.50 | 11.34 | 11.48 | 11.33 | qfq | 10,869,100 | 124,459,197 | 0.97% |
| 2025-07-18 | 11.46 | 11.50 | 11.32 | 11.37 | 11.22 | qfq | 10,293,700 | 117,146,879 | -0.61% |
| 2025-07-17 | 11.43 | 11.48 | 11.40 | 11.44 | 11.29 | qfq | 8,384,600 | 95,872,824 | -0.17% |
| 2025-07-16 | 11.52 | 11.56 | 11.40 | 11.46 | 11.31 | qfq | 7,610,202 | 87,310,497 | -0.35% |
| 2025-07-15 | 11.51 | 11.63 | 11.32 | 11.50 | 11.35 | qfq | 11,003,733 | 126,134,794 | -0.17% |
| 2025-07-14 | 11.37 | 11.56 | 11.33 | 11.52 | 11.37 | qfq | 9,690,026 | 111,133,847 | 1.14% |
| 2025-07-11 | 11.45 | 11.48 | 11.34 | 11.39 | 11.24 | qfq | 10,019,600 | 114,214,324 | -0.26% |
| 2025-07-10 | 11.33 | 11.48 | 11.26 | 11.42 | 11.27 | qfq | 10,861,792 | 123,629,411 | 0.88% |
| 2025-07-09 | 11.32 | 11.50 | 11.26 | 11.32 | 11.17 | qfq | 14,389,714 | 163,809,236 | 0.00% |
| 2025-07-08 | 11.15 | 11.33 | 11.11 | 11.32 | 11.17 | qfq | 12,094,000 | 136,196,435 | 1.34% |
| 2025-07-07 | 11.12 | 11.18 | 11.06 | 11.17 | 11.02 | qfq | 7,952,300 | 88,392,105 | 0.27% |
| 2025-07-04 | 11.20 | 11.24 | 11.11 | 11.14 | 10.99 | qfq | 10,522,100 | 117,512,015 | -0.71% |
| 2025-07-03 | 11.04 | 11.30 | 11.03 | 11.22 | 11.07 | qfq | 15,371,300 | 171,867,002 | 1.72% |
| 2025-07-02 | 11.15 | 11.15 | 10.94 | 11.03 | 10.88 | qfq | 8,891,300 | 97,997,791 | -0.81% |
| 2025-07-01 | 11.14 | 11.16 | 11.00 | 11.12 | 10.97 | qfq | 9,526,100 | 105,665,240 | -0.27% |
| 2025-06-30 | 11.04 | 11.19 | 11.00 | 11.15 | 11.00 | qfq | 15,261,412 | 169,910,007 | 1.27% |
| 2025-06-27 | 10.85 | 11.16 | 10.82 | 11.01 | 10.86 | qfq | 14,692,800 | 161,498,711 | 1.38% |
| 2025-06-26 | 10.92 | 10.96 | 10.81 | 10.86 | 10.71 | qfq | 8,620,574 | 93,856,065 | -0.55% |
| 2025-06-25 | 10.85 | 10.92 | 10.79 | 10.92 | 10.77 | qfq | 9,757,600 | 105,874,485 | 0.83% |
| 2025-06-24 | 10.54 | 10.84 | 10.54 | 10.83 | 10.68 | qfq | 9,800,300 | 105,546,843 | 2.85% |
| 2025-06-23 | 10.32 | 10.57 | 10.22 | 10.53 | 10.39 | qfq | 7,797,914 | 81,574,805 | 1.35% |
| 2025-06-20 | 10.50 | 10.62 | 10.34 | 10.39 | 10.25 | qfq | 8,388,800 | 87,646,325 | -1.05% |
| 2025-06-19 | 10.87 | 10.96 | 10.48 | 10.50 | 10.36 | qfq | 13,083,600 | 139,523,534 | -3.67% |
| 2025-06-18 | 10.89 | 10.93 | 10.77 | 10.90 | 10.75 | qfq | 7,304,500 | 79,282,683 | -0.09% |
| 2025-06-17 | 10.99 | 11.03 | 10.84 | 10.91 | 10.76 | qfq | 7,701,975 | 83,968,109 | -0.73% |
| 2025-06-16 | 10.78 | 11.01 | 10.75 | 10.99 | 10.84 | qfq | 10,440,500 | 114,385,780 | 1.29% |
| 2025-06-13 | 10.99 | 11.05 | 10.79 | 10.85 | 10.70 | qfq | 11,601,900 | 126,252,037 | -1.90% |
| 2025-06-12 | 10.98 | 11.14 | 10.97 | 11.06 | 10.91 | qfq | 9,987,200 | 110,588,166 | 0.27% |
| 2025-06-11 | 10.90 | 11.10 | 10.88 | 11.03 | 10.88 | qfq | 10,414,500 | 114,750,056 | 1.19% |
| 2025-06-10 | 11.01 | 11.03 | 10.75 | 10.90 | 10.75 | qfq | 11,810,800 | 128,944,611 | -1.18% |
| 2025-06-09 | 10.99 | 11.09 | 10.93 | 11.03 | 10.88 | qfq | 10,377,240 | 114,283,809 | 0.09% |
| 2025-06-06 | 11.01 | 11.04 | 10.93 | 11.02 | 10.87 | qfq | 8,598,000 | 94,530,949 | -0.09% |
| 2025-06-05 | 10.84 | 11.04 | 10.81 | 11.03 | 10.88 | qfq | 11,139,000 | 122,006,366 | 1.29% |
| 2025-06-04 | 10.72 | 10.99 | 10.72 | 10.89 | 10.74 | qfq | 10,402,400 | 113,054,850 | 1.68% |
| 2025-06-03 | 10.65 | 10.79 | 10.65 | 10.71 | 10.57 | qfq | 9,880,900 | 105,959,112 | -0.46% |
| 2025-05-30 | 10.93 | 11.00 | 10.69 | 10.76 | 10.62 | qfq | 12,772,100 | 137,685,464 | -2.18% |
| 2025-05-29 | 10.64 | 11.10 | 10.64 | 11.00 | 10.85 | qfq | 17,702,900 | 193,787,239 | 3.58% |
| 2025-05-28 | 10.69 | 10.79 | 10.58 | 10.62 | 10.48 | qfq | 7,250,500 | 77,269,843 | -0.38% |
| 2025-05-27 | 10.71 | 10.75 | 10.60 | 10.66 | 10.52 | qfq | 10,243,700 | 109,416,416 | -2.11% |
| 2025-05-26 | 10.74 | 10.95 | 10.72 | 10.89 | 10.55 | qfq | 10,221,002 | 111,013,838 | 1.30% |
| 2025-05-23 | 10.93 | 11.02 | 10.74 | 10.75 | 10.41 | qfq | 12,154,500 | 132,251,863 | -1.56% |
| 2025-05-22 | 11.08 | 11.18 | 10.90 | 10.92 | 10.58 | qfq | 13,098,800 | 144,525,351 | -1.53% |
| 2025-05-21 | 11.22 | 11.22 | 11.01 | 11.09 | 10.74 | qfq | 11,353,000 | 125,907,449 | -1.33% |
| 2025-05-20 | 11.10 | 11.27 | 10.96 | 11.24 | 10.89 | qfq | 12,609,204 | 140,724,813 | 1.26% |
| 2025-05-19 | 11.08 | 11.11 | 10.95 | 11.10 | 10.75 | qfq | 8,019,600 | 88,590,048 | 0.00% |
| 2025-05-16 | 11.08 | 11.24 | 11.08 | 11.10 | 10.75 | qfq | 9,585,484 | 106,972,084 | -0.09% |
| 2025-05-15 | 11.25 | 11.30 | 11.07 | 11.11 | 10.76 | qfq | 9,957,702 | 110,946,328 | -1.33% |
| 2025-05-14 | 11.32 | 11.38 | 11.16 | 11.26 | 10.90 | qfq | 14,858,900 | 167,148,532 | -0.44% |
| 2025-05-13 | 11.56 | 11.58 | 11.28 | 11.31 | 10.95 | qfq | 13,949,000 | 158,646,261 | -1.31% |
| 2025-05-12 | 11.53 | 11.64 | 11.40 | 11.46 | 11.10 | qfq | 15,354,507 | 176,081,306 | 0.09% |
| 2025-05-09 | 11.52 | 11.71 | 11.30 | 11.45 | 11.09 | qfq | 16,941,056 | 194,321,929 | -0.61% |
| 2025-05-08 | 11.28 | 11.60 | 11.26 | 11.52 | 11.16 | qfq | 19,819,430 | 226,764,084 | 2.13% |
| 2025-05-07 | 11.28 | 11.44 | 11.16 | 11.28 | 10.92 | qfq | 20,694,600 | 233,790,748 | 0.71% |
| 2025-05-06 | 11.07 | 11.21 | 11.00 | 11.20 | 10.85 | qfq | 16,812,300 | 187,151,950 | 2.47% |
| 2025-04-30 | 10.90 | 11.04 | 10.78 | 10.93 | 10.59 | qfq | 13,818,075 | 150,749,605 | 0.92% |
| 2025-04-29 | 10.60 | 11.11 | 10.60 | 10.83 | 10.49 | qfq | 18,533,775 | 201,347,008 | 1.88% |
| 2025-04-28 | 10.94 | 10.98 | 10.60 | 10.63 | 10.29 | qfq | 17,955,781 | 193,073,995 | -3.01% |
| 2025-04-25 | 10.90 | 11.18 | 10.80 | 10.96 | 10.61 | qfq | 32,393,870 | 356,244,259 | 4.28% |
| 2025-04-24 | 10.73 | 10.73 | 10.40 | 10.51 | 10.18 | qfq | 13,179,400 | 138,841,292 | -2.05% |
| 2025-04-23 | 10.46 | 10.77 | 10.43 | 10.73 | 10.39 | qfq | 15,946,670 | 169,428,328 | 3.27% |
| 2025-04-22 | 10.38 | 10.45 | 10.29 | 10.39 | 10.06 | qfq | 9,748,000 | 101,070,598 | -0.67% |
| 2025-04-21 | 10.28 | 10.50 | 10.25 | 10.46 | 10.13 | qfq | 12,215,454 | 127,337,558 | 1.36% |
| 2025-04-18 | 10.03 | 10.36 | 10.03 | 10.32 | 9.99 | qfq | 12,872,900 | 131,691,060 | 2.69% |
| 2025-04-17 | 10.03 | 10.28 | 10.03 | 10.05 | 9.73 | qfq | 11,917,400 | 121,187,865 | -0.69% |
| 2025-04-16 | 10.25 | 10.27 | 9.93 | 10.12 | 9.80 | qfq | 10,756,150 | 108,740,689 | -1.65% |
| 2025-04-15 | 10.32 | 10.42 | 10.23 | 10.29 | 9.97 | qfq | 9,416,300 | 96,974,419 | -0.87% |
| 2025-04-14 | 10.31 | 10.59 | 10.27 | 10.38 | 10.05 | qfq | 14,138,700 | 147,111,161 | 2.37% |
| 2025-04-11 | 9.96 | 10.29 | 9.88 | 10.14 | 9.82 | qfq | 12,929,700 | 130,934,043 | 0.70% |
| 2025-04-10 | 10.13 | 10.37 | 10.03 | 10.07 | 9.75 | qfq | 21,630,200 | 220,280,973 | 1.51% |
| 2025-04-09 | 9.50 | 9.95 | 8.80 | 9.92 | 9.61 | qfq | 23,708,312 | 225,576,178 | 1.64% |
| 2025-04-08 | 9.88 | 10.08 | 9.52 | 9.76 | 9.45 | qfq | 26,778,543 | 261,933,984 | -2.79% |
| 2025-04-07 | 10.42 | 10.50 | 10.04 | 10.04 | 9.72 | qfq | 15,644,100 | 158,563,743 | -10.04% |
| 2025-04-03 | 11.06 | 11.39 | 11.05 | 11.16 | 10.81 | qfq | 14,434,700 | 162,229,885 | -0.62% |
| 2025-04-02 | 11.00 | 11.25 | 10.96 | 11.23 | 10.88 | qfq | 11,344,600 | 126,595,927 | 1.72% |
| 2025-04-01 | 11.19 | 11.35 | 10.98 | 11.04 | 10.69 | qfq | 13,706,500 | 152,614,429 | -1.08% |
| 2025-03-31 | 11.14 | 11.22 | 10.78 | 11.16 | 10.81 | qfq | 16,562,100 | 182,142,832 | 0.36% |
| 2025-03-28 | 11.30 | 11.43 | 11.10 | 11.12 | 10.77 | qfq | 15,119,100 | 169,754,517 | -1.59% |
| 2025-03-27 | 11.57 | 11.58 | 11.13 | 11.30 | 10.94 | qfq | 20,241,800 | 229,914,539 | -2.84% |
| 2025-03-26 | 11.59 | 11.97 | 11.54 | 11.63 | 11.26 | qfq | 16,783,500 | 196,709,412 | 0.95% |
| 2025-03-25 | 11.67 | 11.88 | 11.47 | 11.52 | 11.16 | qfq | 18,355,916 | 213,657,750 | -1.96% |
| 2025-03-24 | 12.19 | 12.23 | 11.46 | 11.75 | 11.38 | qfq | 29,767,016 | 351,423,818 | -2.81% |
| 2025-03-21 | 12.61 | 12.78 | 12.08 | 12.09 | 11.71 | qfq | 34,920,609 | 431,657,522 | -4.88% |
| 2025-03-20 | 12.40 | 13.00 | 12.39 | 12.71 | 12.31 | qfq | 45,969,924 | 584,460,476 | 3.25% |
| 2025-03-19 | 12.29 | 12.42 | 12.18 | 12.31 | 11.92 | qfq | 21,455,000 | 264,045,558 | 0.00% |
| 2025-03-18 | 12.14 | 12.45 | 12.07 | 12.31 | 11.92 | qfq | 28,147,005 | 344,807,798 | 1.40% |
| 2025-03-17 | 12.33 | 12.42 | 12.06 | 12.14 | 11.76 | qfq | 31,398,662 | 383,675,357 | -0.57% |
| 2025-03-14 | 11.47 | 12.68 | 11.44 | 12.21 | 11.82 | qfq | 56,632,406 | 690,335,546 | 5.90% |
| 2025-03-13 | 11.68 | 11.70 | 11.32 | 11.53 | 11.17 | qfq | 17,805,223 | 204,242,543 | -1.54% |
| 2025-03-12 | 11.57 | 11.80 | 11.51 | 11.71 | 11.34 | qfq | 21,780,668 | 253,915,978 | 1.30% |
| 2025-03-11 | 11.52 | 11.65 | 11.41 | 11.56 | 11.20 | qfq | 20,531,802 | 236,568,952 | -1.37% |
| 2025-03-10 | 11.45 | 11.93 | 11.27 | 11.72 | 11.35 | qfq | 35,734,097 | 414,291,135 | 2.63% |
| 2025-03-07 | 11.33 | 11.55 | 11.31 | 11.42 | 11.06 | qfq | 18,002,000 | 206,016,900 | 0.44% |
| 2025-03-06 | 11.36 | 11.50 | 11.31 | 11.37 | 11.01 | qfq | 19,470,778 | 221,906,585 | 0.18% |
| 2025-03-05 | 11.29 | 11.40 | 11.16 | 11.35 | 10.99 | qfq | 14,939,066 | 168,462,331 | 0.44% |
| 2025-03-04 | 10.84 | 11.35 | 10.78 | 11.30 | 10.94 | qfq | 21,791,424 | 243,343,397 | 3.76% |
| 2025-03-03 | 10.79 | 11.11 | 10.76 | 10.89 | 10.55 | qfq | 18,719,982 | 204,969,920 | 1.78% |
| 2025-02-28 | 11.15 | 11.17 | 10.68 | 10.70 | 10.36 | qfq | 18,171,500 | 197,781,160 | -4.63% |
| 2025-02-27 | 11.33 | 11.45 | 11.00 | 11.22 | 10.87 | qfq | 20,191,346 | 225,918,249 | -1.23% |
| 2025-02-26 | 11.30 | 11.43 | 11.22 | 11.36 | 11.00 | qfq | 18,968,507 | 214,862,829 | 0.62% |
| 2025-02-25 | 11.36 | 11.53 | 11.22 | 11.29 | 10.93 | qfq | 23,455,053 | 266,108,470 | -2.00% |
| 2025-02-24 | 11.41 | 11.63 | 11.25 | 11.52 | 11.16 | qfq | 32,042,033 | 366,478,573 | 2.13% |
| 2025-02-21 | 11.12 | 11.37 | 11.05 | 11.28 | 10.92 | qfq | 26,538,883 | 297,897,435 | 1.35% |
| 2025-02-20 | 11.02 | 11.14 | 10.95 | 11.13 | 10.78 | qfq | 19,248,419 | 212,794,901 | 1.00% |
| 2025-02-19 | 10.57 | 11.10 | 10.57 | 11.02 | 10.67 | qfq | 24,532,600 | 266,918,811 | 4.16% |
| 2025-02-18 | 10.90 | 10.92 | 10.51 | 10.58 | 10.25 | qfq | 19,236,600 | 205,899,346 | -3.11% |
| 2025-02-17 | 10.88 | 10.97 | 10.79 | 10.92 | 10.58 | qfq | 19,136,401 | 208,171,734 | 0.46% |
| 2025-02-14 | 10.82 | 10.95 | 10.79 | 10.87 | 10.53 | qfq | 17,205,728 | 187,089,845 | 0.09% |
| 2025-02-13 | 11.17 | 11.20 | 10.85 | 10.86 | 10.52 | qfq | 25,194,070 | 276,652,657 | -3.21% |
| 2025-02-12 | 11.15 | 11.23 | 11.06 | 11.22 | 10.87 | qfq | 25,435,819 | 283,151,293 | -0.53% |
| 2025-02-11 | 10.94 | 11.38 | 10.80 | 11.28 | 10.92 | qfq | 40,142,928 | 448,302,369 | 3.11% |
| 2025-02-10 | 10.86 | 11.01 | 10.81 | 10.94 | 10.59 | qfq | 22,983,170 | 250,283,473 | 0.83% |
| 2025-02-07 | 10.76 | 11.02 | 10.68 | 10.85 | 10.51 | qfq | 34,746,200 | 377,938,095 | 0.93% |
| 2025-02-06 | 10.54 | 10.75 | 10.47 | 10.75 | 10.41 | qfq | 26,755,500 | 284,557,069 | 1.51% |
| 2025-02-05 | 10.70 | 10.73 | 10.41 | 10.59 | 10.26 | qfq | 23,507,200 | 248,314,827 | 1.05% |
| 2025-01-27 | 10.58 | 10.72 | 10.48 | 10.48 | 10.15 | qfq | 26,363,493 | 279,476,272 | -0.29% |
| 2025-01-24 | 10.33 | 10.66 | 10.33 | 10.51 | 10.18 | qfq | 30,372,000 | 318,024,040 | 1.35% |
| 2025-01-23 | 10.80 | 10.85 | 10.31 | 10.37 | 10.04 | qfq | 53,552,715 | 565,493,797 | -3.71% |
| 2025-01-22 | 10.69 | 11.27 | 10.56 | 10.77 | 10.43 | qfq | 81,129,832 | 877,167,249 | 4.16% |
| 2025-01-21 | 10.34 | 10.34 | 10.34 | 10.34 | 10.01 | qfq | 7,685,600 | 79,469,104 | 10.00% |
| 2025-01-20 | 9.43 | 9.47 | 9.33 | 9.40 | 9.10 | qfq | 11,710,000 | 110,113,765 | 0.64% |
| 2025-01-17 | 9.23 | 9.40 | 9.17 | 9.34 | 9.05 | qfq | 12,103,600 | 112,514,326 | 0.54% |
| 2025-01-16 | 9.35 | 9.45 | 9.15 | 9.29 | 9.00 | qfq | 15,212,000 | 141,521,512 | 0.43% |
| 2025-01-15 | 9.39 | 9.48 | 9.22 | 9.25 | 8.96 | qfq | 14,599,200 | 136,176,891 | -1.80% |
| 2025-01-14 | 8.93 | 9.47 | 8.93 | 9.42 | 9.12 | qfq | 22,607,837 | 209,884,492 | 5.61% |
| 2025-01-13 | 8.80 | 8.98 | 8.57 | 8.92 | 8.64 | qfq | 11,196,478 | 98,412,964 | -0.45% |
| 2025-01-10 | 9.05 | 9.40 | 8.92 | 8.96 | 8.68 | qfq | 20,186,005 | 184,737,009 | -0.99% |
| 2025-01-09 | 8.92 | 9.10 | 8.89 | 9.05 | 8.76 | qfq | 15,168,715 | 137,098,312 | 0.67% |
| 2025-01-08 | 9.08 | 9.09 | 8.70 | 8.99 | 8.71 | qfq | 18,240,500 | 162,748,105 | -1.43% |
| 2025-01-07 | 8.88 | 9.12 | 8.83 | 9.12 | 8.83 | qfq | 15,155,225 | 135,997,022 | 3.28% |
| 2025-01-06 | 8.92 | 9.05 | 8.68 | 8.83 | 8.55 | qfq | 13,174,700 | 116,547,102 | -0.56% |
| 2025-01-03 | 9.55 | 9.59 | 8.86 | 8.88 | 8.60 | qfq | 20,253,600 | 184,884,640 | -6.23% |
| 2025-01-02 | 9.75 | 9.90 | 9.37 | 9.47 | 9.17 | qfq | 18,139,600 | 174,525,145 | -3.47% |
| 2024-12-31 | 10.34 | 10.40 | 9.80 | 9.81 | 9.50 | qfq | 20,255,243 | 202,821,603 | -4.66% |
| 2024-12-30 | 10.50 | 10.60 | 10.21 | 10.29 | 9.97 | qfq | 20,778,600 | 215,008,697 | -1.81% |
| 2024-12-27 | 9.97 | 10.85 | 9.90 | 10.48 | 10.15 | qfq | 38,875,762 | 406,421,778 | 5.43% |
| 2024-12-26 | 9.81 | 10.03 | 9.79 | 9.94 | 9.63 | qfq | 15,019,290 | 149,586,868 | 1.33% |
| 2024-12-25 | 10.09 | 10.17 | 9.61 | 9.81 | 9.50 | qfq | 18,870,056 | 185,110,254 | -2.58% |
| 2024-12-24 | 9.83 | 10.15 | 9.83 | 10.07 | 9.75 | qfq | 20,891,100 | 209,182,342 | 2.97% |
| 2024-12-23 | 10.35 | 10.44 | 9.75 | 9.78 | 9.47 | qfq | 26,092,800 | 260,371,514 | -5.96% |
| 2024-12-20 | 10.29 | 10.48 | 10.15 | 10.40 | 10.07 | qfq | 23,394,900 | 242,449,550 | 1.27% |
| 2024-12-19 | 10.00 | 10.32 | 10.00 | 10.27 | 9.95 | qfq | 20,260,040 | 206,810,320 | 1.18% |
| 2024-12-18 | 10.06 | 10.37 | 9.85 | 10.15 | 9.83 | qfq | 21,163,402 | 214,639,449 | 0.89% |
| 2024-12-17 | 10.65 | 10.69 | 10.00 | 10.06 | 9.74 | qfq | 33,028,500 | 338,465,858 | -6.16% |
| 2024-12-16 | 11.12 | 11.20 | 10.58 | 10.72 | 10.38 | qfq | 33,285,947 | 359,426,663 | -3.42% |
| 2024-12-13 | 11.49 | 11.49 | 11.06 | 11.10 | 10.75 | qfq | 32,316,099 | 364,791,308 | -4.80% |
| 2024-12-12 | 11.50 | 11.90 | 11.33 | 11.66 | 11.29 | qfq | 40,157,963 | 465,372,079 | 1.48% |
| 2024-12-11 | 11.20 | 11.65 | 11.10 | 11.49 | 11.13 | qfq | 37,908,139 | 432,307,832 | 2.32% |
| 2024-12-10 | 11.57 | 11.79 | 11.18 | 11.23 | 10.88 | qfq | 54,969,006 | 629,650,299 | -2.26% |
| 2024-12-09 | 11.33 | 12.20 | 11.30 | 11.49 | 11.13 | qfq | 73,585,582 | 860,902,838 | 2.04% |
| 2024-12-06 | 11.00 | 11.78 | 10.92 | 11.26 | 10.90 | qfq | 95,573,827 | 1,085,764,742 | 0.18% |
| 2024-12-05 | 10.18 | 11.24 | 10.18 | 11.24 | 10.89 | qfq | 77,761,623 | 869,792,684 | 9.98% |
| 2024-12-04 | 10.83 | 10.85 | 10.19 | 10.22 | 9.90 | qfq | 42,683,909 | 447,084,834 | -7.26% |
| 2024-12-03 | 10.52 | 11.35 | 10.25 | 11.02 | 10.67 | qfq | 59,676,439 | 640,866,449 | 3.77% |
| 2024-12-02 | 10.57 | 10.77 | 10.49 | 10.62 | 10.28 | qfq | 37,641,091 | 398,993,232 | 1.34% |
| 2024-11-29 | 10.57 | 10.76 | 10.38 | 10.48 | 10.15 | qfq | 45,974,326 | 484,944,469 | -1.60% |
| 2024-11-28 | 11.21 | 11.38 | 10.52 | 10.65 | 10.31 | qfq | 72,303,914 | 783,494,067 | -4.05% |
| 2024-11-27 | 9.86 | 11.10 | 9.60 | 11.10 | 10.75 | qfq | 69,082,387 | 712,165,334 | 10.01% |
| 2024-11-26 | 9.56 | 10.55 | 9.56 | 10.09 | 9.77 | qfq | 67,102,728 | 679,292,285 | 4.78% |
| 2024-11-25 | 9.80 | 9.88 | 9.35 | 9.63 | 9.33 | qfq | 37,834,070 | 360,691,239 | 0.10% |
| 2024-11-22 | 9.98 | 10.32 | 9.60 | 9.62 | 9.32 | qfq | 64,416,225 | 642,889,115 | -4.09% |
| 2024-11-21 | 9.89 | 10.46 | 9.61 | 10.03 | 9.71 | qfq | 86,710,957 | 861,354,673 | 2.45% |
| 2024-11-20 | 8.88 | 9.79 | 8.85 | 9.79 | 9.48 | qfq | 57,513,958 | 553,575,272 | 10.00% |
| 2024-11-19 | 8.70 | 8.90 | 8.63 | 8.90 | 8.62 | qfq | 11,657,621 | 102,126,910 | 3.01% |
| 2024-11-18 | 8.88 | 8.94 | 8.55 | 8.64 | 8.37 | qfq | 13,686,300 | 119,261,495 | -2.04% |
| 2024-11-15 | 9.04 | 9.16 | 8.80 | 8.82 | 8.54 | qfq | 15,073,000 | 135,852,513 | -2.43% |
| 2024-11-14 | 9.33 | 9.39 | 9.02 | 9.04 | 8.75 | qfq | 13,640,900 | 124,989,836 | -3.11% |
| 2024-11-13 | 9.23 | 9.33 | 9.08 | 9.33 | 9.04 | qfq | 15,619,578 | 144,103,937 | 0.65% |
| 2024-11-12 | 9.41 | 9.54 | 9.18 | 9.27 | 8.98 | qfq | 23,374,328 | 218,837,295 | -1.17% |
| 2024-11-11 | 9.16 | 9.40 | 9.13 | 9.38 | 9.08 | qfq | 21,607,012 | 200,646,463 | 2.18% |
| 2024-11-08 | 9.29 | 9.39 | 9.13 | 9.18 | 8.89 | qfq | 25,085,100 | 232,426,388 | -0.43% |
| 2024-11-07 | 8.85 | 9.24 | 8.80 | 9.22 | 8.93 | qfq | 23,703,144 | 214,622,575 | 3.71% |
| 2024-11-06 | 8.85 | 8.96 | 8.78 | 8.89 | 8.61 | qfq | 18,715,670 | 166,308,807 | 0.68% |
| 2024-11-05 | 8.60 | 8.84 | 8.56 | 8.83 | 8.55 | qfq | 17,404,900 | 152,044,899 | 2.44% |
| 2024-11-04 | 8.36 | 8.62 | 8.36 | 8.62 | 8.35 | qfq | 15,263,400 | 130,133,406 | 3.11% |
| 2024-11-01 | 8.80 | 8.81 | 8.34 | 8.36 | 8.10 | qfq | 26,232,300 | 223,368,145 | -5.32% |
| 2024-10-31 | 8.92 | 8.96 | 8.77 | 8.83 | 8.55 | qfq | 21,303,225 | 188,521,582 | -1.12% |
| 2024-10-30 | 8.92 | 9.07 | 8.73 | 8.93 | 8.65 | qfq | 18,522,725 | 165,014,778 | -1.33% |
| 2024-10-29 | 9.26 | 9.29 | 8.98 | 9.05 | 8.76 | qfq | 15,701,150 | 142,984,984 | -2.06% |
| 2024-10-28 | 9.05 | 9.24 | 9.01 | 9.24 | 8.95 | qfq | 16,497,790 | 151,090,337 | 1.99% |
| 2024-10-25 | 9.01 | 9.11 | 8.98 | 9.06 | 8.77 | qfq | 12,057,200 | 109,095,806 | 0.44% |
| 2024-10-24 | 8.98 | 9.06 | 8.91 | 9.02 | 8.74 | qfq | 9,651,200 | 86,705,764 | -0.33% |
| 2024-10-23 | 9.16 | 9.24 | 9.00 | 9.05 | 8.76 | qfq | 16,490,000 | 150,530,839 | -0.44% |
| 2024-10-22 | 9.07 | 9.17 | 8.94 | 9.09 | 8.80 | qfq | 15,631,270 | 141,576,250 | 0.33% |
| 2024-10-21 | 8.94 | 9.19 | 8.93 | 9.06 | 8.77 | qfq | 20,716,450 | 187,533,841 | 2.14% |
| 2024-10-18 | 8.65 | 9.01 | 8.63 | 8.87 | 8.59 | qfq | 19,323,850 | 171,149,606 | 2.42% |
| 2024-10-17 | 8.64 | 8.86 | 8.62 | 8.66 | 8.39 | qfq | 13,509,600 | 118,112,916 | 0.70% |
| 2024-10-16 | 8.49 | 8.64 | 8.37 | 8.60 | 8.33 | qfq | 10,214,000 | 87,286,029 | 0.35% |
| 2024-10-15 | 8.67 | 8.83 | 8.49 | 8.57 | 8.30 | qfq | 13,010,382 | 113,055,428 | -1.27% |
| 2024-10-14 | 8.37 | 8.69 | 8.34 | 8.68 | 8.41 | qfq | 14,337,482 | 122,351,443 | 3.95% |
| 2024-10-11 | 8.77 | 8.77 | 8.26 | 8.35 | 8.09 | qfq | 16,979,100 | 144,205,443 | -4.90% |
| 2024-10-10 | 8.89 | 9.07 | 8.66 | 8.78 | 8.50 | qfq | 19,222,407 | 170,735,795 | -0.68% |
| 2024-10-09 | 9.57 | 9.57 | 8.84 | 8.84 | 8.56 | qfq | 32,168,150 | 293,644,862 | -9.98% |
| 2024-10-08 | 10.13 | 10.13 | 9.17 | 9.82 | 9.51 | qfq | 39,564,511 | 383,175,063 | 6.62% |
| 2024-09-30 | 8.84 | 9.29 | 8.60 | 9.21 | 8.92 | qfq | 32,238,489 | 289,701,285 | 8.10% |
| 2024-09-27 | 8.13 | 8.60 | 8.12 | 8.52 | 8.25 | qfq | 21,906,131 | 183,780,111 | 5.71% |
| 2024-09-26 | 7.84 | 8.06 | 7.84 | 8.06 | 7.81 | qfq | 10,448,600 | 83,306,250 | 2.03% |
| 2024-09-25 | 7.85 | 8.11 | 7.85 | 7.90 | 7.65 | qfq | 15,988,514 | 127,278,230 | 1.15% |
| 2024-09-24 | 7.56 | 7.81 | 7.49 | 7.81 | 7.56 | qfq | 12,113,000 | 93,151,294 | 3.31% |
| 2024-09-23 | 7.42 | 7.64 | 7.42 | 7.56 | 7.32 | qfq | 8,199,802 | 62,128,505 | 1.48% |
| 2024-09-20 | 7.45 | 7.50 | 7.40 | 7.45 | 7.21 | qfq | 4,484,500 | 33,386,465 | 0.27% |
| 2024-09-19 | 7.28 | 7.44 | 7.23 | 7.43 | 7.20 | qfq | 6,368,186 | 46,950,911 | 2.77% |
| 2024-09-18 | 7.26 | 7.27 | 7.08 | 7.23 | 7.00 | qfq | 5,294,500 | 38,007,558 | -0.41% |
| 2024-09-13 | 7.41 | 7.44 | 7.25 | 7.26 | 7.03 | qfq | 4,854,700 | 35,522,686 | -2.02% |
| 2024-09-12 | 7.40 | 7.49 | 7.40 | 7.41 | 7.18 | qfq | 5,308,000 | 39,521,943 | 0.27% |
| 2024-09-11 | 7.44 | 7.46 | 7.37 | 7.39 | 7.16 | qfq | 3,849,100 | 28,474,620 | -1.07% |
| 2024-09-10 | 7.40 | 7.48 | 7.26 | 7.47 | 7.23 | qfq | 5,757,602 | 42,486,120 | 1.36% |
| 2024-09-09 | 7.35 | 7.41 | 7.26 | 7.37 | 7.14 | qfq | 5,087,400 | 37,368,353 | -0.54% |
| 2024-09-06 | 7.59 | 7.63 | 7.41 | 7.41 | 7.18 | qfq | 7,317,000 | 54,838,357 | -2.63% |
| 2024-09-05 | 7.60 | 7.69 | 7.55 | 7.61 | 7.37 | qfq | 5,929,700 | 45,156,363 | 0.40% |
| 2024-09-04 | 7.56 | 7.67 | 7.54 | 7.58 | 7.34 | qfq | 5,413,708 | 41,164,693 | -1.04% |
| 2024-09-03 | 7.60 | 7.71 | 7.58 | 7.66 | 7.42 | qfq | 5,715,928 | 43,684,245 | 0.79% |
| 2024-09-02 | 7.78 | 7.85 | 7.58 | 7.60 | 7.36 | qfq | 8,597,400 | 66,434,098 | -2.56% |
| 2024-08-30 | 7.66 | 7.95 | 7.62 | 7.80 | 7.55 | qfq | 13,098,010 | 102,682,074 | 1.83% |
| 2024-08-29 | 7.47 | 7.72 | 7.40 | 7.66 | 7.42 | qfq | 8,427,686 | 64,078,843 | 2.27% |
| 2024-08-28 | 7.42 | 7.55 | 7.42 | 7.49 | 7.25 | qfq | 4,890,508 | 36,611,886 | 0.40% |
| 2024-08-27 | 7.69 | 7.69 | 7.43 | 7.46 | 7.22 | qfq | 7,820,200 | 58,746,383 | -2.99% |
| 2024-08-26 | 7.59 | 7.71 | 7.50 | 7.69 | 7.45 | qfq | 7,412,500 | 56,627,068 | 1.45% |
| 2024-08-23 | 7.60 | 7.64 | 7.46 | 7.58 | 7.34 | qfq | 6,380,200 | 48,255,582 | -0.66% |
| 2024-08-22 | 7.63 | 7.67 | 7.50 | 7.63 | 7.39 | qfq | 11,031,700 | 83,763,273 | -0.26% |
| 2024-08-21 | 7.65 | 7.68 | 7.60 | 7.65 | 7.41 | qfq | 7,575,200 | 57,940,788 | 0.13% |
| 2024-08-20 | 7.95 | 7.98 | 7.59 | 7.64 | 7.40 | qfq | 18,732,142 | 144,544,607 | -4.62% |
| 2024-08-19 | 8.05 | 8.15 | 7.92 | 8.01 | 7.76 | qfq | 13,358,700 | 107,584,847 | 0.75% |
| 2024-08-16 | 8.06 | 8.11 | 7.95 | 7.95 | 7.70 | qfq | 10,784,805 | 86,549,668 | -1.36% |
| 2024-08-15 | 8.04 | 8.16 | 7.94 | 8.06 | 7.81 | qfq | 14,705,000 | 118,197,796 | -0.12% |
| 2024-08-14 | 8.15 | 8.17 | 8.06 | 8.07 | 7.82 | qfq | 6,437,101 | 52,234,060 | -0.62% |
| 2024-08-13 | 8.03 | 8.12 | 8.00 | 8.12 | 7.86 | qfq | 6,685,900 | 53,874,571 | 0.87% |
| 2024-08-12 | 8.10 | 8.19 | 8.01 | 8.05 | 7.80 | qfq | 8,206,300 | 66,151,118 | -1.35% |
| 2024-08-09 | 8.29 | 8.38 | 8.16 | 8.16 | 7.90 | qfq | 9,010,400 | 74,300,023 | -0.61% |
| 2024-08-08 | 8.34 | 8.38 | 8.12 | 8.21 | 7.95 | qfq | 11,880,300 | 97,813,281 | -2.03% |
| 2024-08-07 | 8.30 | 8.50 | 8.30 | 8.38 | 8.12 | qfq | 13,194,040 | 110,842,709 | 0.60% |
| 2024-08-06 | 8.35 | 8.43 | 8.15 | 8.33 | 8.07 | qfq | 14,329,108 | 118,527,165 | 0.97% |
| 2024-08-05 | 8.60 | 8.69 | 8.25 | 8.25 | 7.99 | qfq | 20,794,308 | 175,902,830 | -5.06% |
| 2024-08-02 | 8.86 | 8.97 | 8.68 | 8.69 | 8.42 | qfq | 23,845,100 | 210,111,653 | -3.44% |
| 2024-08-01 | 8.68 | 9.53 | 8.63 | 9.00 | 8.72 | qfq | 47,569,056 | 432,299,512 | 3.93% |
| 2024-07-31 | 8.56 | 8.67 | 8.35 | 8.66 | 8.39 | qfq | 31,076,100 | 265,513,164 | 1.76% |
| 2024-07-30 | 8.33 | 8.68 | 8.33 | 8.51 | 8.24 | qfq | 20,851,375 | 177,743,430 | 1.31% |
| 2024-07-29 | 8.41 | 8.45 | 8.27 | 8.40 | 8.13 | qfq | 12,077,000 | 101,137,053 | -0.12% |
| 2024-07-26 | 8.11 | 8.49 | 8.10 | 8.41 | 8.14 | qfq | 18,031,100 | 151,006,067 | 2.94% |
| 2024-07-25 | 8.09 | 8.33 | 7.96 | 8.17 | 7.91 | qfq | 13,961,072 | 113,584,495 | 0.12% |
| 2024-07-24 | 8.19 | 8.43 | 8.11 | 8.16 | 7.90 | qfq | 12,935,700 | 106,543,081 | -0.61% |
| 2024-07-23 | 8.31 | 8.48 | 8.21 | 8.21 | 7.95 | qfq | 15,738,500 | 131,678,125 | -0.73% |
| 2024-07-22 | 8.31 | 8.41 | 8.25 | 8.27 | 8.01 | qfq | 15,780,100 | 130,902,713 | -2.25% |
| 2024-07-19 | 8.16 | 8.54 | 8.04 | 8.46 | 8.19 | qfq | 20,090,300 | 168,183,939 | 3.42% |
| 2024-07-18 | 8.15 | 8.22 | 7.91 | 8.18 | 7.92 | qfq | 18,290,600 | 147,393,587 | -0.73% |
| 2024-07-17 | 8.50 | 8.51 | 8.22 | 8.24 | 7.98 | qfq | 14,613,600 | 122,185,051 | -2.49% |
| 2024-07-16 | 8.50 | 8.58 | 8.33 | 8.45 | 8.18 | qfq | 15,319,900 | 129,348,079 | -0.71% |
| 2024-07-15 | 8.63 | 8.64 | 8.37 | 8.51 | 8.24 | qfq | 20,174,590 | 171,441,023 | -1.85% |
| 2024-07-12 | 8.71 | 8.77 | 8.60 | 8.67 | 8.40 | qfq | 25,900,791 | 225,009,743 | -2.58% |
| 2024-07-11 | 8.80 | 9.14 | 8.57 | 8.90 | 8.62 | qfq | 60,567,203 | 536,091,078 | -4.71% |
| 2024-07-10 | 9.67 | 9.91 | 9.20 | 9.34 | 9.05 | qfq | 37,679,031 | 359,926,476 | -3.91% |
| 2024-07-09 | 9.16 | 9.76 | 9.01 | 9.72 | 9.41 | qfq | 27,567,531 | 260,552,146 | 5.77% |
| 2024-07-08 | 9.51 | 9.53 | 9.14 | 9.19 | 8.90 | qfq | 19,696,301 | 182,489,471 | -4.87% |
| 2024-07-05 | 9.57 | 9.80 | 9.22 | 9.66 | 9.36 | qfq | 23,395,090 | 221,172,055 | 1.05% |
| 2024-07-04 | 9.60 | 10.05 | 9.51 | 9.56 | 9.26 | qfq | 22,840,400 | 221,733,905 | -0.52% |
| 2024-07-03 | 9.97 | 10.01 | 9.57 | 9.61 | 9.31 | qfq | 27,637,500 | 268,202,060 | -3.61% |
| 2024-07-02 | 9.97 | 10.30 | 9.91 | 9.97 | 9.66 | qfq | 32,937,000 | 331,097,886 | 0.00% |
| 2024-07-01 | 10.41 | 10.49 | 9.71 | 9.97 | 9.66 | qfq | 51,051,316 | 510,719,526 | -3.30% |
| 2024-06-28 | 9.44 | 10.31 | 9.38 | 10.31 | 9.98 | qfq | 37,931,416 | 380,589,114 | 10.03% |
| 2024-06-27 | 9.60 | 9.65 | 9.36 | 9.37 | 9.07 | qfq | 13,246,500 | 125,743,917 | -2.90% |
| 2024-06-26 | 9.51 | 9.68 | 9.35 | 9.65 | 9.35 | qfq | 17,997,500 | 171,072,237 | 1.58% |
| 2024-06-25 | 9.55 | 9.79 | 9.39 | 9.50 | 9.20 | qfq | 15,741,600 | 151,328,882 | -0.31% |
| 2024-06-24 | 9.95 | 9.95 | 9.50 | 9.53 | 9.23 | qfq | 18,668,200 | 180,179,218 | -4.22% |
| 2024-06-21 | 10.00 | 10.22 | 9.85 | 9.95 | 9.64 | qfq | 19,286,500 | 192,910,902 | -0.60% |
| 2024-06-20 | 10.44 | 10.55 | 9.97 | 10.01 | 9.69 | qfq | 27,974,100 | 285,483,551 | -4.21% |
| 2024-06-19 | 10.29 | 11.03 | 10.28 | 10.45 | 10.12 | qfq | 45,047,411 | 475,768,196 | 2.55% |
| 2024-06-18 | 9.75 | 10.35 | 9.72 | 10.19 | 9.87 | qfq | 24,253,002 | 244,813,941 | 4.73% |
| 2024-06-17 | 9.80 | 9.99 | 9.68 | 9.73 | 9.42 | qfq | 16,656,593 | 163,307,883 | -0.41% |
| 2024-06-14 | 9.61 | 9.82 | 9.48 | 9.77 | 9.46 | qfq | 14,491,530 | 140,805,135 | 1.66% |
| 2024-06-13 | 9.86 | 9.89 | 9.52 | 9.61 | 9.31 | qfq | 14,706,200 | 142,306,844 | -2.04% |
| 2024-06-12 | 9.80 | 9.92 | 9.70 | 9.81 | 9.50 | qfq | 16,352,403 | 160,189,750 | 0.00% |
| 2024-06-11 | 9.36 | 9.85 | 9.12 | 9.81 | 9.50 | qfq | 23,061,400 | 219,744,118 | 3.92% |
| 2024-06-07 | 9.49 | 9.56 | 9.30 | 9.44 | 9.14 | qfq | 17,325,266 | 163,388,922 | 0.96% |
| 2024-06-06 | 9.82 | 9.86 | 9.19 | 9.35 | 9.06 | qfq | 30,912,395 | 291,188,497 | -4.20% |
| 2024-06-05 | 10.30 | 10.31 | 9.76 | 9.76 | 9.45 | qfq | 25,226,042 | 250,755,157 | -4.87% |
| 2024-06-04 | 10.19 | 10.32 | 9.98 | 10.26 | 9.94 | qfq | 22,788,017 | 230,812,132 | 0.69% |
| 2024-06-03 | 10.12 | 10.38 | 10.01 | 10.19 | 9.87 | qfq | 22,541,302 | 229,646,638 | 0.69% |
| 2024-05-31 | 9.81 | 10.28 | 9.78 | 10.12 | 9.80 | qfq | 21,752,600 | 218,377,352 | 2.64% |
| 2024-05-30 | 10.04 | 10.04 | 9.70 | 9.86 | 9.55 | qfq | 16,808,063 | 165,730,158 | -2.76% |
| 2024-05-29 | 10.09 | 10.18 | 9.98 | 10.14 | 9.72 | qfq | 13,278,863 | 134,077,023 | 0.40% |
| 2024-05-28 | 10.12 | 10.17 | 9.97 | 10.10 | 9.68 | qfq | 15,983,005 | 160,628,140 | -0.39% |
| 2024-05-27 | 9.91 | 10.18 | 9.75 | 10.14 | 9.72 | qfq | 20,660,663 | 206,401,599 | 1.71% |
| 2024-05-24 | 10.11 | 10.16 | 9.90 | 9.97 | 9.56 | qfq | 22,888,500 | 229,745,358 | -0.30% |
| 2024-05-23 | 10.58 | 10.60 | 9.99 | 10.00 | 9.59 | qfq | 32,723,800 | 334,288,720 | -6.02% |
| 2024-05-22 | 10.48 | 10.86 | 10.42 | 10.64 | 10.20 | qfq | 25,930,303 | 274,791,996 | 1.24% |
| 2024-05-21 | 10.50 | 10.65 | 10.28 | 10.51 | 10.08 | qfq | 26,597,307 | 278,054,639 | 0.00% |
| 2024-05-20 | 10.17 | 10.65 | 10.12 | 10.51 | 10.08 | qfq | 35,594,403 | 370,860,396 | 2.04% |
| 2024-05-17 | 10.51 | 10.58 | 10.00 | 10.30 | 9.88 | qfq | 40,195,700 | 411,459,985 | -2.00% |
| 2024-05-16 | 10.48 | 10.93 | 10.42 | 10.51 | 10.08 | qfq | 46,279,940 | 490,632,251 | -1.96% |
| 2024-05-15 | 11.58 | 11.58 | 10.53 | 10.72 | 10.28 | qfq | 75,508,980 | 822,626,940 | -4.20% |
| 2024-05-14 | 10.28 | 11.19 | 10.28 | 11.19 | 10.73 | qfq | 37,597,597 | 410,585,762 | 10.03% |
| 2024-05-13 | 10.24 | 10.80 | 10.14 | 10.17 | 9.75 | qfq | 65,561,233 | 681,052,726 | 2.42% |
| 2024-05-10 | 9.80 | 10.23 | 9.80 | 9.93 | 9.52 | qfq | 46,203,143 | 462,133,573 | 1.43% |
| 2024-05-09 | 10.04 | 10.09 | 9.66 | 9.79 | 9.39 | qfq | 61,164,111 | 599,365,457 | -2.97% |
| 2024-05-08 | 10.30 | 10.57 | 10.05 | 10.09 | 9.68 | qfq | 55,162,181 | 569,090,775 | -1.46% |
| 2024-05-07 | 10.46 | 10.57 | 10.04 | 10.24 | 9.82 | qfq | 58,529,789 | 599,746,799 | -1.25% |
| 2024-05-06 | 10.51 | 10.79 | 10.20 | 10.37 | 9.94 | qfq | 87,341,818 | 915,265,521 | 2.78% |
| 2024-04-30 | 10.40 | 11.05 | 9.94 | 10.09 | 9.68 | qfq | 92,743,711 | 961,845,518 | -1.27% |
| 2024-04-29 | 9.34 | 10.33 | 9.10 | 10.22 | 9.80 | qfq | 108,100,649 | 1,072,761,828 | 8.84% |
| 2024-04-26 | 9.43 | 9.98 | 9.22 | 9.39 | 9.00 | qfq | 99,966,817 | 957,015,049 | 1.84% |
| 2024-04-25 | 9.55 | 9.98 | 9.14 | 9.22 | 8.84 | qfq | 109,417,798 | 1,038,534,904 | -9.07% |
| 2024-04-24 | 10.14 | 10.14 | 9.58 | 10.14 | 9.72 | qfq | 132,642,631 | 1,322,732,667 | 9.98% |
| 2024-04-23 | 9.55 | 9.68 | 8.81 | 9.22 | 8.84 | qfq | 168,430,617 | 1,596,662,115 | 4.77% |
| 2024-04-22 | 8.80 | 8.80 | 8.80 | 8.80 | 8.44 | qfq | 8,217,391 | 72,313,041 | 10.00% |
| 2024-04-19 | 8.00 | 8.00 | 8.00 | 8.00 | 7.67 | qfq | 5,296,800 | 42,374,400 | 10.04% |
| 2024-04-18 | 7.17 | 7.40 | 6.89 | 7.27 | 6.97 | qfq | 18,057,207 | 130,087,167 | 3.27% |
| 2024-04-17 | 6.56 | 7.04 | 6.56 | 7.04 | 6.75 | qfq | 9,449,600 | 64,979,627 | 10.00% |
| 2024-04-16 | 7.03 | 7.04 | 6.39 | 6.40 | 6.14 | qfq | 20,879,602 | 136,239,461 | -9.86% |
| 2024-04-15 | 7.46 | 7.50 | 6.96 | 7.10 | 6.81 | qfq | 16,843,121 | 120,580,032 | -5.33% |
| 2024-04-12 | 7.61 | 7.72 | 7.46 | 7.50 | 7.19 | qfq | 13,863,902 | 105,197,808 | -2.22% |
| 2024-04-11 | 7.21 | 7.90 | 7.19 | 7.67 | 7.35 | qfq | 18,122,800 | 139,164,400 | 5.50% |
| 2024-04-10 | 7.50 | 7.52 | 7.21 | 7.27 | 6.97 | qfq | 6,037,100 | 44,303,212 | -3.20% |
| 2024-04-09 | 7.55 | 7.58 | 7.40 | 7.51 | 7.20 | qfq | 5,511,370 | 41,257,750 | 0.00% |
| 2024-04-08 | 7.56 | 7.67 | 7.50 | 7.51 | 7.20 | qfq | 6,436,400 | 48,795,151 | -1.83% |
| 2024-04-03 | 7.73 | 7.73 | 7.56 | 7.65 | 7.34 | qfq | 6,010,900 | 45,894,419 | -0.65% |
| 2024-04-02 | 7.80 | 7.80 | 7.65 | 7.70 | 7.38 | qfq | 7,385,801 | 57,000,709 | -1.41% |
| 2024-04-01 | 7.66 | 7.85 | 7.62 | 7.81 | 7.49 | qfq | 12,430,867 | 96,357,350 | 2.36% |
| 2024-03-29 | 7.39 | 7.64 | 7.30 | 7.63 | 7.32 | qfq | 9,448,091 | 70,808,149 | 3.25% |
| 2024-03-28 | 7.14 | 7.47 | 7.14 | 7.39 | 7.09 | qfq | 9,935,600 | 73,149,054 | 3.79% |
| 2024-03-27 | 7.44 | 7.47 | 7.11 | 7.12 | 6.83 | qfq | 9,513,300 | 69,176,900 | -4.56% |
| 2024-03-26 | 7.49 | 7.63 | 7.31 | 7.46 | 7.15 | qfq | 13,120,099 | 97,850,940 | -1.45% |
| 2024-03-25 | 7.85 | 7.92 | 7.50 | 7.57 | 7.26 | qfq | 15,430,200 | 119,163,936 | -4.90% |
| 2024-03-22 | 7.79 | 8.14 | 7.63 | 7.96 | 7.63 | qfq | 15,805,241 | 124,051,857 | 1.79% |
| 2024-03-21 | 7.80 | 7.95 | 7.72 | 7.82 | 7.50 | qfq | 12,748,996 | 100,019,866 | 0.26% |
| 2024-03-20 | 7.76 | 7.87 | 7.74 | 7.80 | 7.48 | qfq | 11,433,810 | 89,117,213 | 0.39% |
| 2024-03-19 | 7.87 | 7.96 | 7.75 | 7.77 | 7.45 | qfq | 11,888,701 | 93,234,701 | -1.77% |
| 2024-03-18 | 7.70 | 8.20 | 7.55 | 7.91 | 7.58 | qfq | 25,242,407 | 197,628,813 | 3.40% |
| 2024-03-15 | 7.27 | 7.68 | 7.21 | 7.65 | 7.34 | qfq | 19,628,800 | 146,832,203 | 5.08% |
| 2024-03-14 | 7.47 | 7.50 | 7.18 | 7.28 | 6.98 | qfq | 12,401,200 | 90,833,664 | -1.89% |
| 2024-03-13 | 7.41 | 7.56 | 7.25 | 7.42 | 7.12 | qfq | 18,690,617 | 138,149,398 | -0.67% |
| 2024-03-12 | 7.32 | 7.75 | 7.28 | 7.47 | 7.16 | qfq | 28,581,800 | 213,927,796 | 1.63% |
| 2024-03-11 | 7.05 | 7.69 | 7.04 | 7.35 | 7.05 | qfq | 34,911,400 | 257,768,832 | 4.55% |
| 2024-03-08 | 6.73 | 7.12 | 6.54 | 7.03 | 6.74 | qfq | 24,322,440 | 167,296,846 | 5.08% |
| 2024-03-07 | 6.64 | 6.92 | 6.62 | 6.69 | 6.42 | qfq | 14,567,500 | 98,924,750 | 1.21% |
| 2024-03-06 | 6.50 | 6.67 | 6.46 | 6.61 | 6.34 | qfq | 8,698,413 | 57,152,579 | 1.38% |
| 2024-03-05 | 6.66 | 6.66 | 6.47 | 6.52 | 6.25 | qfq | 9,118,773 | 59,893,517 | -2.10% |
| 2024-03-04 | 6.68 | 6.72 | 6.52 | 6.66 | 6.39 | qfq | 10,706,900 | 70,892,901 | -0.30% |
| 2024-03-01 | 6.59 | 6.73 | 6.56 | 6.68 | 6.41 | qfq | 13,641,992 | 90,603,940 | 1.06% |
| 2024-02-29 | 6.35 | 6.61 | 6.32 | 6.61 | 6.34 | qfq | 16,228,347 | 105,591,179 | 5.42% |
| 2024-02-28 | 6.93 | 7.15 | 6.25 | 6.27 | 6.01 | qfq | 22,994,900 | 154,880,745 | -9.13% |
| 2024-02-27 | 6.60 | 6.90 | 6.52 | 6.90 | 6.62 | qfq | 12,821,602 | 86,750,761 | 3.45% |
| 2024-02-26 | 6.50 | 6.83 | 6.42 | 6.67 | 6.40 | qfq | 18,548,792 | 123,404,166 | 3.89% |
| 2024-02-23 | 6.30 | 6.45 | 6.26 | 6.42 | 6.16 | qfq | 14,720,192 | 93,559,235 | 2.56% |
| 2024-02-22 | 6.06 | 6.26 | 6.05 | 6.26 | 6.00 | qfq | 13,025,834 | 80,368,435 | 3.30% |
| 2024-02-21 | 5.83 | 6.27 | 5.75 | 6.06 | 5.81 | qfq | 20,853,440 | 126,375,671 | 3.06% |
| 2024-02-20 | 6.03 | 6.06 | 5.76 | 5.88 | 5.64 | qfq | 23,993,281 | 140,964,913 | -0.68% |
| 2024-02-19 | 5.58 | 5.92 | 5.56 | 5.92 | 5.68 | qfq | 15,438,934 | 89,255,330 | 10.04% |
| 2024-02-08 | 4.93 | 5.38 | 4.83 | 5.38 | 5.16 | qfq | 26,894,333 | 138,402,026 | 10.02% |
| 2024-02-07 | 5.12 | 5.19 | 4.84 | 4.89 | 4.69 | qfq | 29,654,749 | 148,177,458 | -4.49% |
| 2024-02-06 | 4.98 | 5.34 | 4.82 | 5.12 | 4.91 | qfq | 33,196,502 | 164,375,104 | -4.30% |
| 2024-02-05 | 5.86 | 5.89 | 5.35 | 5.35 | 5.13 | qfq | 19,211,039 | 104,454,167 | -9.93% |
| 2024-02-02 | 6.28 | 6.49 | 5.74 | 5.94 | 5.70 | qfq | 13,575,570 | 82,754,987 | -5.26% |
| 2024-02-01 | 6.48 | 6.48 | 6.11 | 6.27 | 6.01 | qfq | 13,188,981 | 82,744,820 | -3.09% |
| 2024-01-31 | 6.91 | 6.96 | 6.46 | 6.47 | 6.20 | qfq | 12,487,900 | 83,127,216 | -6.10% |
| 2024-01-30 | 7.01 | 7.20 | 6.86 | 6.89 | 6.61 | qfq | 11,628,700 | 81,693,959 | -1.57% |
| 2024-01-29 | 7.28 | 7.40 | 6.99 | 7.00 | 6.71 | qfq | 12,377,966 | 88,415,506 | -4.50% |
| 2024-01-26 | 7.40 | 7.73 | 7.31 | 7.33 | 7.03 | qfq | 14,079,015 | 104,737,813 | -0.95% |
| 2024-01-25 | 7.20 | 7.42 | 7.18 | 7.40 | 7.10 | qfq | 16,202,574 | 118,195,764 | 3.64% |
| 2024-01-24 | 6.90 | 7.21 | 6.81 | 7.14 | 6.85 | qfq | 22,821,440 | 160,352,635 | 2.44% |
| 2024-01-23 | 6.93 | 6.99 | 6.64 | 6.97 | 6.68 | qfq | 35,662,825 | 243,151,007 | -5.56% |
| 2024-01-22 | 7.95 | 7.97 | 7.38 | 7.38 | 7.08 | qfq | 26,980,912 | 204,657,908 | -10.00% |
| 2024-01-19 | 7.67 | 8.43 | 7.60 | 8.20 | 7.86 | qfq | 31,239,171 | 250,739,054 | 7.05% |
| 2024-01-18 | 7.74 | 7.85 | 7.45 | 7.66 | 7.35 | qfq | 7,024,900 | 53,399,039 | -1.54% |
| 2024-01-17 | 7.96 | 7.97 | 7.77 | 7.78 | 7.46 | qfq | 3,691,300 | 29,097,690 | -1.64% |
| 2024-01-16 | 7.95 | 8.00 | 7.80 | 7.91 | 7.58 | qfq | 3,935,800 | 31,005,825 | -0.50% |
| 2024-01-15 | 8.03 | 8.07 | 7.89 | 7.95 | 7.62 | qfq | 4,844,400 | 38,513,574 | -0.75% |
| 2024-01-12 | 8.13 | 8.23 | 7.98 | 8.01 | 7.68 | qfq | 4,340,100 | 34,999,830 | -1.60% |
| 2024-01-11 | 7.99 | 8.16 | 7.95 | 8.14 | 7.81 | qfq | 4,814,417 | 38,922,197 | 2.39% |
| 2024-01-10 | 8.08 | 8.11 | 7.90 | 7.95 | 7.62 | qfq | 4,783,800 | 38,250,489 | -1.97% |
| 2024-01-09 | 8.07 | 8.21 | 8.05 | 8.11 | 7.78 | qfq | 5,397,800 | 43,831,144 | 0.75% |
| 2024-01-08 | 8.25 | 8.25 | 8.03 | 8.05 | 7.72 | qfq | 5,650,700 | 46,001,423 | -2.54% |
| 2024-01-05 | 8.43 | 8.43 | 8.21 | 8.26 | 7.92 | qfq | 4,724,600 | 39,390,471 | -1.43% |
| 2024-01-04 | 8.35 | 8.43 | 8.29 | 8.38 | 8.04 | qfq | 4,044,400 | 33,884,059 | 0.12% |
| 2024-01-03 | 8.35 | 8.39 | 8.27 | 8.37 | 8.03 | qfq | 4,578,300 | 38,149,824 | 0.00% |
| 2024-01-02 | 8.25 | 8.41 | 8.21 | 8.37 | 8.03 | qfq | 6,660,740 | 55,648,218 | 1.45% |
| 2023-12-29 | 8.12 | 8.28 | 8.08 | 8.25 | 7.91 | qfq | 4,751,000 | 39,074,020 | 1.35% |
| 2023-12-28 | 7.95 | 8.20 | 7.91 | 8.14 | 7.81 | qfq | 5,527,398 | 44,747,194 | 1.12% |
| 2023-12-27 | 7.89 | 8.07 | 7.89 | 8.05 | 7.72 | qfq | 4,254,492 | 34,045,509 | 1.90% |
| 2023-12-26 | 8.02 | 8.04 | 7.84 | 7.90 | 7.58 | qfq | 5,008,655 | 39,571,849 | -1.50% |
| 2023-12-25 | 8.11 | 8.22 | 7.94 | 8.02 | 7.69 | qfq | 6,733,240 | 54,025,551 | -0.87% |
| 2023-12-22 | 8.25 | 8.27 | 8.04 | 8.09 | 7.76 | qfq | 4,881,500 | 39,755,130 | -1.82% |
| 2023-12-21 | 8.18 | 8.30 | 8.04 | 8.24 | 7.90 | qfq | 6,339,752 | 51,827,841 | 0.49% |
| 2023-12-20 | 8.29 | 8.38 | 8.19 | 8.20 | 7.86 | qfq | 5,230,500 | 43,334,668 | -1.44% |
| 2023-12-19 | 8.20 | 8.34 | 8.15 | 8.32 | 7.98 | qfq | 4,967,400 | 40,998,177 | 0.73% |
| 2023-12-18 | 8.32 | 8.40 | 8.23 | 8.26 | 7.92 | qfq | 5,607,800 | 46,611,478 | -1.08% |
| 2023-12-15 | 8.43 | 8.48 | 8.25 | 8.35 | 8.01 | qfq | 6,034,722 | 50,369,506 | -1.53% |
| 2023-12-14 | 8.41 | 8.57 | 8.37 | 8.48 | 8.13 | qfq | 6,983,670 | 59,360,331 | 1.80% |
| 2023-12-13 | 8.34 | 8.44 | 8.31 | 8.33 | 7.99 | qfq | 4,443,050 | 37,199,196 | -0.60% |
| 2023-12-12 | 8.36 | 8.42 | 8.31 | 8.38 | 8.04 | qfq | 5,483,600 | 45,881,840 | 0.96% |
| 2023-12-11 | 8.21 | 8.38 | 8.21 | 8.30 | 7.96 | qfq | 7,385,600 | 61,398,987 | 0.24% |
| 2023-12-08 | 8.34 | 8.48 | 8.25 | 8.28 | 7.94 | qfq | 5,889,315 | 49,354,927 | -0.60% |
| 2023-12-07 | 8.27 | 8.38 | 8.26 | 8.33 | 7.99 | qfq | 4,788,230 | 39,876,338 | 0.12% |
| 2023-12-06 | 8.25 | 8.38 | 8.20 | 8.32 | 7.98 | qfq | 4,979,600 | 41,373,037 | 0.24% |
| 2023-12-05 | 8.49 | 8.49 | 8.28 | 8.30 | 7.96 | qfq | 5,936,200 | 49,687,777 | -2.47% |
| 2023-12-04 | 8.49 | 8.58 | 8.46 | 8.51 | 8.16 | qfq | 7,790,000 | 66,400,112 | 0.83% |
| 2023-12-01 | 8.35 | 8.49 | 8.29 | 8.44 | 8.09 | qfq | 6,868,170 | 57,843,956 | 0.96% |
| 2023-11-30 | 8.50 | 8.56 | 8.29 | 8.36 | 8.02 | qfq | 6,235,160 | 52,286,329 | -1.30% |
| 2023-11-29 | 8.53 | 8.58 | 8.45 | 8.47 | 8.12 | qfq | 5,156,950 | 43,837,818 | -0.94% |
| 2023-11-28 | 8.46 | 8.60 | 8.42 | 8.55 | 8.20 | qfq | 4,790,419 | 40,871,810 | 0.83% |
| 2023-11-27 | 8.41 | 8.54 | 8.38 | 8.48 | 8.13 | qfq | 4,679,600 | 39,633,247 | 0.47% |
| 2023-11-24 | 8.53 | 8.57 | 8.39 | 8.44 | 8.09 | qfq | 3,824,700 | 32,358,038 | -1.06% |
| 2023-11-23 | 8.43 | 8.54 | 8.35 | 8.53 | 8.18 | qfq | 4,817,700 | 40,887,455 | 1.79% |
| 2023-11-22 | 8.43 | 8.55 | 8.38 | 8.38 | 8.04 | qfq | 5,883,600 | 49,841,567 | -0.95% |
| 2023-11-21 | 8.57 | 8.61 | 8.45 | 8.46 | 8.11 | qfq | 5,839,800 | 49,886,786 | -1.05% |
| 2023-11-20 | 8.57 | 8.62 | 8.48 | 8.55 | 8.20 | qfq | 6,508,100 | 55,746,023 | -0.23% |
| 2023-11-17 | 8.46 | 8.58 | 8.41 | 8.57 | 8.22 | qfq | 7,661,600 | 65,384,434 | 0.82% |
| 2023-11-16 | 8.39 | 8.58 | 8.38 | 8.50 | 8.15 | qfq | 7,039,902 | 59,987,425 | 0.71% |
| 2023-11-15 | 8.43 | 8.48 | 8.37 | 8.44 | 8.09 | qfq | 5,032,100 | 42,432,092 | 0.60% |
| 2023-11-14 | 8.38 | 8.41 | 8.31 | 8.39 | 8.05 | qfq | 5,405,500 | 45,289,068 | 0.12% |
| 2023-11-13 | 8.17 | 8.40 | 8.17 | 8.38 | 8.04 | qfq | 7,169,200 | 59,819,592 | 2.57% |
| 2023-11-10 | 8.12 | 8.22 | 8.09 | 8.17 | 7.83 | qfq | 3,657,985 | 29,896,390 | 0.12% |
| 2023-11-09 | 8.27 | 8.27 | 8.12 | 8.16 | 7.82 | qfq | 4,964,000 | 40,587,685 | -1.21% |
| 2023-11-08 | 8.25 | 8.34 | 8.22 | 8.26 | 7.92 | qfq | 6,053,100 | 50,150,393 | 0.49% |
| 2023-11-07 | 8.23 | 8.27 | 8.19 | 8.22 | 7.88 | qfq | 4,766,070 | 39,288,005 | -0.24% |
| 2023-11-06 | 8.14 | 8.27 | 8.12 | 8.24 | 7.90 | qfq | 7,255,285 | 59,563,438 | 1.48% |
| 2023-11-03 | 8.05 | 8.18 | 8.01 | 8.12 | 7.79 | qfq | 4,626,500 | 37,639,261 | 0.74% |
| 2023-11-02 | 8.12 | 8.23 | 8.04 | 8.06 | 7.73 | qfq | 5,317,667 | 43,262,568 | -0.98% |
| 2023-11-01 | 8.07 | 8.17 | 7.98 | 8.14 | 7.81 | qfq | 7,026,200 | 57,091,341 | 1.12% |
| 2023-10-31 | 8.08 | 8.21 | 8.03 | 8.05 | 7.72 | qfq | 9,536,040 | 77,247,259 | -0.12% |
| 2023-10-30 | 7.79 | 8.10 | 7.78 | 8.06 | 7.73 | qfq | 15,000,900 | 120,193,212 | 2.54% |
| 2023-10-27 | 7.70 | 8.04 | 7.70 | 7.86 | 7.54 | qfq | 18,516,700 | 145,239,220 | 4.52% |
| 2023-10-26 | 7.36 | 7.53 | 7.36 | 7.52 | 7.21 | qfq | 4,310,200 | 32,163,867 | 1.35% |
| 2023-10-25 | 7.24 | 7.46 | 7.20 | 7.42 | 7.12 | qfq | 4,894,100 | 36,169,164 | 2.91% |
| 2023-10-24 | 7.00 | 7.24 | 6.97 | 7.21 | 6.91 | qfq | 5,543,270 | 39,674,688 | 2.85% |
| 2023-10-23 | 7.18 | 7.24 | 6.96 | 7.01 | 6.72 | qfq | 5,745,299 | 40,644,968 | -3.18% |
| 2023-10-20 | 7.46 | 7.53 | 7.23 | 7.24 | 6.94 | qfq | 6,452,301 | 47,250,389 | -2.95% |
| 2023-10-19 | 7.49 | 7.65 | 7.46 | 7.46 | 7.15 | qfq | 3,960,100 | 29,861,501 | -0.53% |
| 2023-10-18 | 7.70 | 7.70 | 7.49 | 7.50 | 7.19 | qfq | 4,091,700 | 30,880,040 | -2.60% |
| 2023-10-17 | 7.68 | 7.72 | 7.63 | 7.70 | 7.38 | qfq | 3,462,500 | 26,605,856 | 0.26% |
| 2023-10-16 | 7.72 | 7.76 | 7.65 | 7.68 | 7.36 | qfq | 4,014,000 | 30,887,307 | -0.65% |
| 2023-10-13 | 7.73 | 7.78 | 7.67 | 7.73 | 7.41 | qfq | 3,249,125 | 25,127,832 | 0.00% |
| 2023-10-12 | 7.77 | 7.79 | 7.72 | 7.73 | 7.41 | qfq | 3,408,000 | 26,410,391 | -0.39% |
| 2023-10-11 | 7.77 | 7.80 | 7.67 | 7.76 | 7.44 | qfq | 4,806,100 | 37,220,573 | 0.13% |
| 2023-10-10 | 7.71 | 7.79 | 7.68 | 7.75 | 7.43 | qfq | 4,722,897 | 36,631,179 | 0.78% |
| 2023-10-09 | 7.71 | 7.74 | 7.61 | 7.69 | 7.37 | qfq | 5,873,997 | 44,997,038 | -0.13% |
| 2023-09-28 | 7.52 | 7.73 | 7.51 | 7.70 | 7.38 | qfq | 5,776,822 | 44,214,039 | 2.39% |
| 2023-09-27 | 7.52 | 7.61 | 7.44 | 7.52 | 7.21 | qfq | 5,804,700 | 43,801,890 | 0.00% |
| 2023-09-26 | 7.57 | 7.60 | 7.49 | 7.52 | 7.21 | qfq | 3,578,100 | 26,955,414 | -0.79% |
| 2023-09-25 | 7.64 | 7.71 | 7.54 | 7.58 | 7.27 | qfq | 5,204,800 | 39,590,291 | -0.92% |
| 2023-09-22 | 7.47 | 7.67 | 7.41 | 7.65 | 7.34 | qfq | 7,932,961 | 60,148,674 | 2.41% |
| 2023-09-21 | 7.35 | 7.75 | 7.33 | 7.47 | 7.16 | qfq | 8,232,200 | 61,838,245 | 1.63% |
| 2023-09-20 | 7.40 | 7.49 | 7.35 | 7.35 | 7.05 | qfq | 3,868,461 | 28,749,684 | -1.08% |
| 2023-09-19 | 7.53 | 7.55 | 7.41 | 7.43 | 7.12 | qfq | 5,373,302 | 40,081,341 | -1.72% |
| 2023-09-18 | 7.51 | 7.59 | 7.39 | 7.56 | 7.25 | qfq | 4,787,900 | 36,050,262 | 0.53% |
| 2023-09-15 | 7.59 | 7.61 | 7.49 | 7.52 | 7.21 | qfq | 4,331,600 | 32,663,890 | -0.79% |
| 2023-09-14 | 7.62 | 7.66 | 7.53 | 7.58 | 7.27 | qfq | 4,702,944 | 35,718,796 | -0.13% |
| 2023-09-13 | 7.78 | 7.79 | 7.54 | 7.59 | 7.28 | qfq | 6,230,400 | 47,529,036 | -2.44% |
| 2023-09-12 | 7.86 | 7.87 | 7.78 | 7.78 | 7.46 | qfq | 3,874,823 | 30,230,404 | -1.14% |
| 2023-09-11 | 7.87 | 7.89 | 7.75 | 7.87 | 7.55 | qfq | 5,886,700 | 46,109,147 | 0.13% |
| 2023-09-08 | 7.78 | 7.90 | 7.72 | 7.86 | 7.54 | qfq | 4,699,074 | 36,724,486 | 1.42% |
| 2023-09-07 | 7.82 | 7.88 | 7.75 | 7.75 | 7.43 | qfq | 4,551,400 | 35,532,430 | -0.90% |
| 2023-09-06 | 7.70 | 7.84 | 7.63 | 7.82 | 7.50 | qfq | 6,276,322 | 48,764,253 | 1.56% |
| 2023-09-05 | 7.73 | 7.75 | 7.66 | 7.70 | 7.38 | qfq | 5,198,332 | 40,004,456 | -0.39% |
| 2023-09-04 | 7.61 | 7.74 | 7.57 | 7.73 | 7.41 | qfq | 5,820,372 | 44,588,120 | 1.98% |
| 2023-09-01 | 7.70 | 7.70 | 7.52 | 7.58 | 7.27 | qfq | 4,729,700 | 35,842,947 | -1.04% |
| 2023-08-31 | 7.66 | 7.70 | 7.58 | 7.66 | 7.35 | qfq | 4,271,590 | 32,715,818 | -0.26% |
| 2023-08-30 | 7.62 | 7.79 | 7.61 | 7.68 | 7.36 | qfq | 8,127,684 | 62,669,254 | 0.52% |
| 2023-08-29 | 7.42 | 7.68 | 7.40 | 7.64 | 7.33 | qfq | 6,935,700 | 52,766,206 | 1.19% |
| 2023-08-28 | 7.85 | 7.85 | 7.51 | 7.55 | 7.24 | qfq | 6,120,825 | 47,062,542 | 1.34% |
| 2023-08-25 | 7.70 | 7.70 | 7.40 | 7.45 | 7.14 | qfq | 5,587,774 | 42,081,339 | -3.25% |
| 2023-08-24 | 7.82 | 7.86 | 7.66 | 7.70 | 7.38 | qfq | 3,024,400 | 23,425,732 | -0.90% |
| 2023-08-23 | 7.86 | 7.89 | 7.76 | 7.77 | 7.45 | qfq | 3,147,570 | 24,558,814 | -1.65% |
| 2023-08-22 | 7.75 | 7.91 | 7.71 | 7.90 | 7.58 | qfq | 5,210,760 | 40,749,290 | 2.33% |
| 2023-08-21 | 7.68 | 7.83 | 7.68 | 7.72 | 7.40 | qfq | 4,004,700 | 31,171,890 | 0.78% |
| 2023-08-18 | 7.86 | 7.87 | 7.65 | 7.66 | 7.35 | qfq | 3,101,700 | 24,038,309 | -1.92% |
| 2023-08-17 | 7.63 | 7.83 | 7.54 | 7.81 | 7.49 | qfq | 4,426,000 | 34,231,351 | 2.09% |
| 2023-08-16 | 7.82 | 7.82 | 7.63 | 7.65 | 7.34 | qfq | 4,496,125 | 34,702,306 | -2.30% |
| 2023-08-15 | 7.86 | 7.91 | 7.79 | 7.83 | 7.51 | qfq | 3,205,900 | 25,196,011 | -0.63% |
| 2023-08-14 | 7.81 | 7.90 | 7.71 | 7.88 | 7.56 | qfq | 5,189,600 | 40,452,450 | 0.13% |
| 2023-08-11 | 7.98 | 8.01 | 7.84 | 7.87 | 7.55 | qfq | 3,940,900 | 31,164,631 | -1.38% |
| 2023-08-10 | 7.92 | 8.00 | 7.91 | 7.98 | 7.65 | qfq | 2,714,400 | 21,616,341 | 0.50% |
| 2023-08-09 | 8.06 | 8.06 | 7.92 | 7.94 | 7.61 | qfq | 4,776,800 | 38,100,316 | -1.37% |
| 2023-08-08 | 8.08 | 8.11 | 8.02 | 8.05 | 7.72 | qfq | 2,767,250 | 22,305,123 | -0.62% |
| 2023-08-07 | 8.15 | 8.18 | 8.05 | 8.10 | 7.77 | qfq | 3,430,500 | 27,816,172 | -0.61% |
| 2023-08-04 | 8.08 | 8.15 | 8.07 | 8.15 | 7.82 | qfq | 3,808,884 | 30,977,984 | 0.87% |
| 2023-08-03 | 8.12 | 8.14 | 8.05 | 8.08 | 7.75 | qfq | 2,593,300 | 20,975,541 | -0.74% |
| 2023-08-02 | 8.09 | 8.16 | 8.04 | 8.14 | 7.81 | qfq | 3,070,410 | 24,862,426 | 0.25% |
| 2023-08-01 | 8.11 | 8.15 | 8.02 | 8.12 | 7.79 | qfq | 4,258,800 | 34,457,858 | -0.12% |
| 2023-07-31 | 8.08 | 8.15 | 8.03 | 8.13 | 7.80 | qfq | 4,265,200 | 34,597,267 | 0.62% |
| 2023-07-28 | 7.97 | 8.10 | 7.92 | 8.08 | 7.75 | qfq | 4,337,927 | 34,761,016 | 1.00% |
| 2023-07-27 | 8.04 | 8.12 | 7.99 | 8.00 | 7.67 | qfq | 3,516,637 | 28,339,325 | -0.62% |
| 2023-07-26 | 8.17 | 8.17 | 8.03 | 8.05 | 7.72 | qfq | 4,094,000 | 33,009,551 | -1.23% |
| 2023-07-25 | 8.07 | 8.16 | 8.04 | 8.15 | 7.82 | qfq | 3,862,500 | 31,369,732 | 1.49% |
| 2023-07-24 | 7.91 | 8.12 | 7.91 | 8.03 | 7.70 | qfq | 4,835,910 | 38,884,426 | 1.13% |
| 2023-07-21 | 8.03 | 8.09 | 7.91 | 7.94 | 7.61 | qfq | 6,382,200 | 50,984,012 | -1.73% |
| 2023-07-20 | 8.21 | 8.26 | 8.05 | 8.08 | 7.75 | qfq | 7,769,600 | 63,250,797 | -1.82% |
| 2023-07-19 | 8.28 | 8.35 | 8.21 | 8.23 | 7.89 | qfq | 5,068,200 | 41,836,844 | -0.96% |
| 2023-07-18 | 8.38 | 8.40 | 8.28 | 8.31 | 7.97 | qfq | 4,181,400 | 34,838,618 | -0.72% |