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
青龙管业002457.SZ
最近收盘价10.252026-07-17
最近交易日2026-07-17
成交量（股）39,191,439
成交额（元）422,825,097
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 2026-05-26 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-04 | 2025-11-10 | cash_dividend | 0.04 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-16 | 2025-05-23 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-23 | 2024-08-29 | cash_dividend | 0.09 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-08 | 2024-05-14 | cash_dividend | 0.09 | — | — | — | 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 | 11.02 | 11.27 | 10.23 | 10.25 | 10.25 | qfq | 39,191,439 | 422,825,097 | -8.40% |
| 2026-07-16 | 11.59 | 11.59 | 11.18 | 11.19 | 11.19 | qfq | 33,197,467 | 374,802,128 | -4.36% |
| 2026-07-15 | 12.41 | 12.43 | 11.48 | 11.70 | 11.70 | qfq | 56,886,291 | 671,528,318 | -8.31% |
| 2026-07-14 | 12.76 | 12.98 | 12.76 | 12.76 | 12.76 | qfq | 39,918,301 | 509,794,382 | -10.01% |
| 2026-07-13 | 14.20 | 14.68 | 14.18 | 14.18 | 14.18 | qfq | 24,949,678 | 355,860,761 | -10.03% |
| 2026-07-10 | 14.70 | 16.50 | 14.48 | 15.76 | 15.76 | qfq | 77,064,778 | 1,188,318,777 | 4.65% |
| 2026-07-09 | 15.16 | 15.37 | 14.59 | 15.06 | 15.06 | qfq | 63,297,016 | 946,834,366 | -2.71% |
| 2026-07-08 | 14.93 | 16.30 | 14.14 | 15.48 | 15.48 | qfq | 87,073,222 | 1,313,594,073 | 3.27% |
| 2026-07-07 | 14.75 | 15.48 | 14.38 | 14.99 | 14.99 | qfq | 92,438,831 | 1,383,427,146 | 6.54% |
| 2026-07-06 | 12.85 | 14.07 | 12.72 | 14.07 | 14.07 | qfq | 53,598,148 | 721,692,120 | 10.01% |
| 2026-07-03 | 12.70 | 13.16 | 12.59 | 12.79 | 12.79 | qfq | 22,358,304 | 287,072,815 | 0.24% |
| 2026-07-02 | 12.90 | 13.19 | 12.75 | 12.76 | 12.76 | qfq | 23,007,301 | 297,654,771 | -0.62% |
| 2026-07-01 | 12.11 | 12.95 | 12.07 | 12.84 | 12.84 | qfq | 30,135,552 | 381,176,700 | 4.99% |
| 2026-06-30 | 12.50 | 12.54 | 12.06 | 12.23 | 12.23 | qfq | 17,397,204 | 212,618,142 | -1.77% |
| 2026-06-29 | 12.20 | 12.52 | 11.90 | 12.45 | 12.45 | qfq | 17,434,295 | 214,797,264 | 1.55% |
| 2026-06-26 | 12.65 | 12.76 | 12.20 | 12.26 | 12.26 | qfq | 19,725,703 | 245,503,670 | -3.99% |
| 2026-06-25 | 12.69 | 12.96 | 12.45 | 12.77 | 12.77 | qfq | 20,947,241 | 265,937,418 | 0.55% |
| 2026-06-24 | 13.14 | 13.14 | 12.70 | 12.70 | 12.70 | qfq | 27,964,138 | 360,466,679 | -5.58% |
| 2026-06-23 | 13.09 | 13.77 | 12.58 | 13.45 | 13.45 | qfq | 46,070,333 | 604,360,861 | 1.13% |
| 2026-06-22 | 13.35 | 13.45 | 12.89 | 13.30 | 13.30 | qfq | 33,624,572 | 444,818,671 | 1.60% |
| 2026-06-18 | 13.26 | 13.40 | 12.89 | 13.09 | 13.09 | qfq | 31,522,438 | 412,531,535 | -2.89% |
| 2026-06-17 | 13.21 | 13.59 | 12.99 | 13.48 | 13.48 | qfq | 39,275,961 | 523,964,446 | 1.05% |
| 2026-06-16 | 12.86 | 13.44 | 12.75 | 13.34 | 13.34 | qfq | 46,497,325 | 609,342,597 | 2.77% |
| 2026-06-15 | 12.90 | 13.18 | 12.64 | 12.98 | 12.98 | qfq | 52,863,538 | 679,737,845 | 0.23% |
| 2026-06-12 | 12.14 | 12.95 | 12.14 | 12.95 | 12.95 | qfq | 50,433,622 | 645,469,285 | 10.03% |
| 2026-06-11 | 12.08 | 12.22 | 11.70 | 11.77 | 11.77 | qfq | 26,824,801 | 318,574,100 | -4.93% |
| 2026-06-10 | 12.81 | 12.95 | 12.28 | 12.38 | 12.38 | qfq | 37,063,413 | 464,360,999 | -5.13% |
| 2026-06-09 | 12.62 | 13.35 | 12.48 | 13.05 | 13.05 | qfq | 54,357,712 | 704,844,611 | 4.90% |
| 2026-06-08 | 12.20 | 13.20 | 12.20 | 12.44 | 12.44 | qfq | 50,511,960 | 641,143,070 | 1.97% |
| 2026-06-05 | 11.88 | 12.40 | 11.86 | 12.20 | 12.20 | qfq | 33,309,765 | 404,982,842 | 2.52% |
| 2026-06-04 | 11.80 | 12.08 | 11.68 | 11.90 | 11.90 | qfq | 23,953,586 | 284,953,759 | 0.00% |
| 2026-06-03 | 11.84 | 12.11 | 11.55 | 11.90 | 11.90 | qfq | 29,007,000 | 342,907,085 | -0.50% |
| 2026-06-02 | 12.39 | 12.50 | 11.84 | 11.96 | 11.96 | qfq | 38,599,301 | 465,321,558 | -4.93% |
| 2026-06-01 | 12.37 | 13.23 | 12.26 | 12.58 | 12.58 | qfq | 59,280,802 | 755,537,476 | 2.69% |
| 2026-05-29 | 11.72 | 12.25 | 11.72 | 12.25 | 12.25 | qfq | 22,489,800 | 273,003,106 | 9.96% |
| 2026-05-28 | 11.10 | 11.35 | 10.98 | 11.14 | 11.14 | qfq | 21,256,500 | 237,342,888 | -0.09% |
| 2026-05-27 | 11.73 | 11.87 | 11.00 | 11.15 | 11.15 | qfq | 34,010,500 | 385,757,567 | -5.99% |
| 2026-05-26 | 12.88 | 12.88 | 11.85 | 11.86 | 11.86 | qfq | 43,482,552 | 531,269,292 | -10.49% |
| 2026-05-25 | 13.75 | 13.97 | 13.15 | 13.25 | 13.13 | qfq | 48,356,414 | 655,907,438 | -1.12% |
| 2026-05-22 | 13.03 | 13.66 | 13.00 | 13.40 | 13.28 | qfq | 47,240,300 | 629,560,370 | 0.98% |
| 2026-05-21 | 12.65 | 13.48 | 12.46 | 13.27 | 13.15 | qfq | 53,586,215 | 693,860,735 | 3.59% |
| 2026-05-20 | 12.75 | 13.20 | 12.61 | 12.81 | 12.70 | qfq | 33,551,887 | 431,800,582 | 0.95% |
| 2026-05-19 | 12.65 | 13.29 | 12.58 | 12.69 | 12.58 | qfq | 44,785,909 | 578,766,462 | -0.86% |
| 2026-05-18 | 12.36 | 13.19 | 12.00 | 12.80 | 12.69 | qfq | 50,619,124 | 632,907,313 | 5.70% |
| 2026-05-15 | 11.81 | 12.24 | 11.72 | 12.11 | 12.00 | qfq | 32,616,107 | 392,423,886 | 2.02% |
| 2026-05-14 | 11.71 | 12.20 | 11.45 | 11.87 | 11.76 | qfq | 34,092,657 | 406,364,078 | 1.37% |
| 2026-05-13 | 11.47 | 11.83 | 11.46 | 11.71 | 11.60 | qfq | 18,889,200 | 221,148,185 | 1.39% |
| 2026-05-12 | 11.90 | 11.95 | 11.49 | 11.55 | 11.45 | qfq | 20,241,053 | 234,615,259 | -2.12% |
| 2026-05-11 | 11.96 | 12.39 | 11.76 | 11.80 | 11.69 | qfq | 35,924,801 | 431,808,389 | 1.81% |
| 2026-05-08 | 11.68 | 11.73 | 11.51 | 11.59 | 11.49 | qfq | 14,438,300 | 167,232,624 | -0.60% |
| 2026-05-07 | 11.81 | 11.83 | 11.63 | 11.66 | 11.56 | qfq | 19,034,701 | 222,929,776 | -1.02% |
| 2026-05-06 | 11.75 | 11.94 | 11.66 | 11.78 | 11.67 | qfq | 20,890,215 | 246,053,279 | 2.08% |
| 2026-04-30 | 11.79 | 11.87 | 11.51 | 11.54 | 11.44 | qfq | 25,770,837 | 300,272,889 | -2.37% |
| 2026-04-29 | 11.72 | 12.34 | 11.48 | 11.82 | 11.71 | qfq | 46,503,048 | 555,740,830 | 3.96% |
| 2026-04-28 | 10.98 | 11.95 | 10.86 | 11.37 | 11.27 | qfq | 30,899,516 | 351,563,179 | 3.36% |
| 2026-04-27 | 10.66 | 11.06 | 10.53 | 11.00 | 10.90 | qfq | 16,159,600 | 174,944,862 | 2.80% |
| 2026-04-24 | 10.91 | 10.98 | 10.53 | 10.70 | 10.60 | qfq | 20,974,000 | 223,414,853 | -3.69% |
| 2026-04-23 | 11.26 | 11.27 | 11.06 | 11.11 | 11.01 | qfq | 11,036,014 | 122,701,942 | -1.42% |
| 2026-04-22 | 11.30 | 11.36 | 11.14 | 11.27 | 11.17 | qfq | 14,310,069 | 160,751,853 | -0.79% |
| 2026-04-21 | 11.52 | 11.52 | 11.32 | 11.36 | 11.26 | qfq | 17,129,414 | 195,366,519 | -1.39% |
| 2026-04-20 | 11.30 | 11.82 | 11.30 | 11.52 | 11.42 | qfq | 32,206,700 | 372,093,950 | 3.13% |
| 2026-04-17 | 11.31 | 11.40 | 11.05 | 11.17 | 11.07 | qfq | 13,376,700 | 149,413,322 | -0.27% |
| 2026-04-16 | 11.01 | 11.20 | 10.91 | 11.20 | 11.10 | qfq | 14,641,191 | 162,369,004 | 1.73% |
| 2026-04-15 | 10.91 | 11.12 | 10.78 | 11.01 | 10.91 | qfq | 16,505,402 | 180,726,692 | 1.01% |
| 2026-04-14 | 11.09 | 11.11 | 10.75 | 10.90 | 10.80 | qfq | 13,085,606 | 141,812,256 | -1.00% |
| 2026-04-13 | 10.92 | 11.03 | 10.88 | 11.01 | 10.91 | qfq | 7,004,700 | 76,710,348 | -0.18% |
| 2026-04-10 | 10.99 | 11.25 | 10.98 | 11.03 | 10.93 | qfq | 10,577,702 | 117,214,000 | 1.47% |
| 2026-04-09 | 10.91 | 10.98 | 10.79 | 10.87 | 10.77 | qfq | 6,374,499 | 69,244,335 | -1.27% |
| 2026-04-08 | 10.88 | 11.01 | 10.85 | 11.01 | 10.91 | qfq | 7,257,300 | 79,472,982 | 2.71% |
| 2026-04-07 | 10.48 | 10.76 | 10.48 | 10.72 | 10.62 | qfq | 6,904,100 | 73,650,062 | 2.29% |
| 2026-04-03 | 10.84 | 10.85 | 10.44 | 10.48 | 10.39 | qfq | 8,576,200 | 90,623,344 | -3.32% |
| 2026-04-02 | 10.99 | 10.99 | 10.76 | 10.84 | 10.74 | qfq | 5,438,603 | 59,025,729 | -1.36% |
| 2026-04-01 | 11.05 | 11.12 | 10.91 | 10.99 | 10.89 | qfq | 6,146,800 | 67,459,886 | 1.29% |
| 2026-03-31 | 11.09 | 11.13 | 10.84 | 10.85 | 10.75 | qfq | 7,257,200 | 79,684,616 | -1.99% |
| 2026-03-30 | 10.82 | 11.07 | 10.77 | 11.07 | 10.97 | qfq | 7,243,400 | 79,300,505 | 0.64% |
| 2026-03-27 | 10.80 | 11.02 | 10.75 | 11.00 | 10.90 | qfq | 7,401,200 | 81,041,279 | 0.73% |
| 2026-03-26 | 11.11 | 11.21 | 10.87 | 10.92 | 10.82 | qfq | 8,970,000 | 98,617,879 | -1.53% |
| 2026-03-25 | 11.01 | 11.19 | 11.00 | 11.09 | 10.99 | qfq | 12,967,598 | 143,984,757 | 0.64% |
| 2026-03-24 | 10.84 | 11.07 | 10.62 | 11.02 | 10.92 | qfq | 15,018,700 | 162,814,739 | 3.86% |
| 2026-03-23 | 11.05 | 11.05 | 10.53 | 10.61 | 10.51 | qfq | 18,845,300 | 203,353,449 | -6.19% |
| 2026-03-20 | 11.60 | 11.68 | 11.29 | 11.31 | 11.21 | qfq | 11,634,600 | 133,260,658 | -1.99% |
| 2026-03-19 | 12.01 | 12.02 | 11.48 | 11.54 | 11.44 | qfq | 16,496,801 | 193,051,786 | -4.86% |
| 2026-03-18 | 11.92 | 12.44 | 11.92 | 12.13 | 12.02 | qfq | 17,826,200 | 217,553,403 | 1.76% |
| 2026-03-17 | 11.94 | 12.23 | 11.90 | 11.92 | 11.81 | qfq | 14,581,300 | 175,618,338 | 0.08% |
| 2026-03-16 | 12.23 | 12.35 | 11.84 | 11.91 | 11.80 | qfq | 17,314,349 | 207,703,097 | -2.70% |
| 2026-03-13 | 12.08 | 12.57 | 12.08 | 12.24 | 12.13 | qfq | 23,557,515 | 291,601,221 | 0.91% |
| 2026-03-12 | 12.87 | 12.90 | 12.08 | 12.13 | 12.02 | qfq | 31,375,951 | 385,588,988 | -5.90% |
| 2026-03-11 | 13.52 | 13.64 | 12.78 | 12.89 | 12.77 | qfq | 27,003,838 | 352,767,382 | -4.23% |
| 2026-03-10 | 13.63 | 13.71 | 13.29 | 13.46 | 13.34 | qfq | 21,530,000 | 289,639,057 | -1.25% |
| 2026-03-09 | 13.46 | 13.90 | 13.41 | 13.63 | 13.51 | qfq | 14,799,300 | 201,019,445 | 0.37% |
| 2026-03-06 | 13.55 | 13.71 | 13.43 | 13.58 | 13.46 | qfq | 11,331,400 | 153,765,148 | -0.44% |
| 2026-03-05 | 13.90 | 13.95 | 13.56 | 13.64 | 13.52 | qfq | 12,638,593 | 173,613,509 | -1.30% |
| 2026-03-04 | 13.21 | 14.04 | 13.12 | 13.82 | 13.70 | qfq | 22,716,007 | 311,350,091 | 3.52% |
| 2026-03-03 | 14.07 | 14.29 | 13.30 | 13.35 | 13.23 | qfq | 25,806,134 | 353,372,724 | -4.37% |
| 2026-03-02 | 14.62 | 14.65 | 13.70 | 13.96 | 13.83 | qfq | 32,227,009 | 452,086,012 | -5.16% |
| 2026-02-27 | 14.74 | 14.96 | 14.52 | 14.72 | 14.59 | qfq | 23,291,701 | 343,199,139 | -0.27% |
| 2026-02-26 | 13.99 | 15.04 | 13.99 | 14.76 | 14.63 | qfq | 44,619,370 | 655,869,026 | 4.98% |
| 2026-02-25 | 13.65 | 14.25 | 13.43 | 14.06 | 13.93 | qfq | 52,238,514 | 726,100,778 | 2.63% |
| 2026-02-24 | 12.62 | 13.70 | 12.46 | 13.70 | 13.58 | qfq | 36,172,278 | 478,619,997 | 10.04% |
| 2026-02-13 | 12.59 | 12.70 | 12.44 | 12.45 | 12.34 | qfq | 14,861,170 | 186,521,531 | -1.19% |
| 2026-02-12 | 12.91 | 13.00 | 12.56 | 12.60 | 12.49 | qfq | 18,539,439 | 235,748,937 | -2.33% |
| 2026-02-11 | 12.81 | 13.23 | 12.78 | 12.90 | 12.78 | qfq | 13,698,039 | 177,976,626 | 0.47% |
| 2026-02-10 | 13.01 | 13.15 | 12.84 | 12.84 | 12.72 | qfq | 17,331,650 | 225,043,428 | -1.76% |
| 2026-02-09 | 12.86 | 13.20 | 12.86 | 13.07 | 12.95 | qfq | 19,419,453 | 252,659,109 | 1.71% |
| 2026-02-06 | 12.42 | 12.93 | 12.41 | 12.85 | 12.73 | qfq | 21,697,441 | 275,916,414 | 2.55% |
| 2026-02-05 | 12.54 | 12.82 | 12.50 | 12.53 | 12.42 | qfq | 15,278,400 | 192,976,622 | -0.87% |
| 2026-02-04 | 12.42 | 12.81 | 12.41 | 12.64 | 12.53 | qfq | 19,375,300 | 245,224,437 | 1.12% |
| 2026-02-03 | 12.48 | 12.88 | 12.38 | 12.50 | 12.39 | qfq | 23,973,501 | 301,455,640 | 1.54% |
| 2026-02-02 | 12.31 | 12.63 | 12.30 | 12.31 | 12.20 | qfq | 24,614,201 | 306,963,158 | -1.36% |
| 2026-01-30 | 11.94 | 12.64 | 11.91 | 12.48 | 12.37 | qfq | 36,230,652 | 443,685,775 | 4.52% |
| 2026-01-29 | 12.03 | 12.53 | 11.92 | 11.94 | 11.83 | qfq | 33,569,142 | 409,076,892 | -1.32% |
| 2026-01-28 | 11.80 | 12.32 | 11.70 | 12.10 | 11.99 | qfq | 30,460,649 | 368,590,885 | 2.54% |
| 2026-01-27 | 11.71 | 12.11 | 11.70 | 11.80 | 11.69 | qfq | 23,130,506 | 276,055,453 | 0.00% |
| 2026-01-26 | 11.50 | 11.95 | 11.36 | 11.80 | 11.69 | qfq | 26,662,231 | 310,826,759 | 2.16% |
| 2026-01-23 | 11.40 | 11.58 | 11.33 | 11.55 | 11.45 | qfq | 12,493,760 | 143,326,236 | 1.32% |
| 2026-01-22 | 11.38 | 11.44 | 11.32 | 11.40 | 11.30 | qfq | 7,192,830 | 81,792,200 | 0.26% |
| 2026-01-21 | 11.58 | 11.58 | 11.32 | 11.37 | 11.27 | qfq | 11,884,500 | 135,533,820 | -2.40% |
| 2026-01-20 | 11.52 | 11.68 | 11.43 | 11.65 | 11.55 | qfq | 15,799,730 | 182,912,988 | 1.39% |
| 2026-01-19 | 11.38 | 11.55 | 11.36 | 11.49 | 11.39 | qfq | 10,471,600 | 120,061,875 | 0.97% |
| 2026-01-16 | 11.28 | 11.48 | 11.25 | 11.38 | 11.28 | qfq | 9,031,441 | 102,679,696 | 0.89% |
| 2026-01-15 | 11.30 | 11.45 | 11.28 | 11.28 | 11.18 | qfq | 6,867,656 | 77,842,551 | -1.05% |
| 2026-01-14 | 11.36 | 11.50 | 11.26 | 11.40 | 11.30 | qfq | 13,777,475 | 156,560,401 | -0.44% |
| 2026-01-13 | 11.22 | 11.54 | 11.10 | 11.45 | 11.35 | qfq | 19,304,175 | 219,141,983 | 1.96% |
| 2026-01-12 | 11.23 | 11.28 | 11.12 | 11.23 | 11.13 | qfq | 16,050,900 | 179,466,284 | -1.14% |
| 2026-01-09 | 11.55 | 11.65 | 11.33 | 11.36 | 11.26 | qfq | 18,728,599 | 214,536,248 | -2.07% |
| 2026-01-08 | 11.43 | 11.91 | 11.21 | 11.60 | 11.50 | qfq | 26,962,500 | 309,461,698 | 3.66% |
| 2026-01-07 | 11.03 | 11.29 | 10.97 | 11.19 | 11.09 | qfq | 14,365,551 | 160,304,131 | 1.82% |
| 2026-01-06 | 10.96 | 11.03 | 10.91 | 10.99 | 10.89 | qfq | 7,485,560 | 82,202,607 | 0.18% |
| 2026-01-05 | 10.85 | 11.00 | 10.78 | 10.97 | 10.87 | qfq | 10,047,732 | 109,787,095 | 0.37% |
| 2025-12-31 | 10.70 | 11.44 | 10.56 | 10.93 | 10.83 | qfq | 16,095,148 | 177,210,824 | 2.63% |
| 2025-12-30 | 10.65 | 10.73 | 10.61 | 10.65 | 10.55 | qfq | 3,195,501 | 34,064,872 | 0.00% |
| 2025-12-29 | 10.68 | 10.75 | 10.62 | 10.65 | 10.55 | qfq | 3,627,300 | 38,650,771 | -0.47% |
| 2025-12-26 | 10.75 | 10.75 | 10.66 | 10.70 | 10.60 | qfq | 4,364,500 | 46,703,606 | -0.28% |
| 2025-12-25 | 10.73 | 10.74 | 10.68 | 10.73 | 10.63 | qfq | 3,388,200 | 36,296,630 | 0.00% |
| 2025-12-24 | 10.68 | 10.76 | 10.67 | 10.73 | 10.63 | qfq | 3,754,800 | 40,237,011 | 0.00% |
| 2025-12-23 | 10.65 | 10.85 | 10.61 | 10.73 | 10.63 | qfq | 6,158,301 | 66,136,492 | 0.75% |
| 2025-12-22 | 10.68 | 10.73 | 10.62 | 10.65 | 10.55 | qfq | 3,865,998 | 41,227,463 | -0.28% |
| 2025-12-19 | 10.54 | 10.75 | 10.54 | 10.68 | 10.58 | qfq | 3,940,700 | 42,052,371 | 1.33% |
| 2025-12-18 | 10.51 | 10.64 | 10.50 | 10.54 | 10.45 | qfq | 3,276,800 | 34,681,738 | -0.19% |
| 2025-12-17 | 10.45 | 10.56 | 10.44 | 10.56 | 10.47 | qfq | 3,880,300 | 40,803,997 | 1.05% |
| 2025-12-16 | 10.63 | 10.63 | 10.45 | 10.45 | 10.36 | qfq | 5,376,998 | 56,556,972 | -1.97% |
| 2025-12-15 | 10.63 | 10.74 | 10.57 | 10.66 | 10.56 | qfq | 3,904,500 | 41,589,988 | -0.28% |
| 2025-12-12 | 10.83 | 10.85 | 10.66 | 10.69 | 10.59 | qfq | 5,837,968 | 62,728,587 | -1.20% |
| 2025-12-11 | 11.00 | 11.01 | 10.81 | 10.82 | 10.72 | qfq | 5,561,400 | 60,727,126 | -1.46% |
| 2025-12-10 | 10.95 | 10.99 | 10.92 | 10.98 | 10.88 | qfq | 3,855,263 | 42,246,516 | 0.18% |
| 2025-12-09 | 11.07 | 11.07 | 10.96 | 10.96 | 10.86 | qfq | 5,436,700 | 59,821,857 | -1.08% |
| 2025-12-08 | 11.13 | 11.15 | 11.05 | 11.08 | 10.98 | qfq | 5,888,100 | 65,302,932 | -0.18% |
| 2025-12-05 | 11.01 | 11.11 | 10.95 | 11.10 | 11.00 | qfq | 5,329,423 | 58,793,861 | 0.27% |
| 2025-12-04 | 11.19 | 11.22 | 11.06 | 11.07 | 10.97 | qfq | 7,711,680 | 85,707,507 | -1.95% |
| 2025-12-03 | 11.02 | 11.48 | 10.91 | 11.29 | 11.19 | qfq | 16,455,939 | 184,019,446 | 1.99% |
| 2025-12-02 | 11.11 | 11.12 | 11.01 | 11.07 | 10.97 | qfq | 4,809,501 | 53,230,955 | -0.54% |
| 2025-12-01 | 11.15 | 11.18 | 11.11 | 11.13 | 11.03 | qfq | 5,127,900 | 57,086,247 | 0.00% |
| 2025-11-28 | 10.98 | 11.14 | 10.98 | 11.13 | 11.03 | qfq | 5,428,500 | 60,140,997 | 1.18% |
| 2025-11-27 | 11.02 | 11.09 | 10.97 | 11.00 | 10.90 | qfq | 5,871,720 | 64,801,980 | -0.36% |
| 2025-11-26 | 11.22 | 11.29 | 11.02 | 11.04 | 10.94 | qfq | 7,854,600 | 87,436,022 | -1.60% |
| 2025-11-25 | 11.17 | 11.32 | 11.11 | 11.22 | 11.12 | qfq | 9,111,600 | 102,493,198 | 0.54% |
| 2025-11-24 | 11.15 | 11.26 | 10.98 | 11.16 | 11.06 | qfq | 11,260,416 | 124,997,598 | 0.09% |
| 2025-11-21 | 11.35 | 11.62 | 11.14 | 11.15 | 11.05 | qfq | 15,907,541 | 180,902,568 | -1.24% |
| 2025-11-20 | 11.30 | 11.39 | 11.19 | 11.29 | 11.19 | qfq | 7,577,322 | 85,625,879 | 0.36% |
| 2025-11-19 | 11.40 | 11.45 | 11.17 | 11.25 | 11.15 | qfq | 11,412,912 | 128,439,462 | -1.83% |
| 2025-11-18 | 11.85 | 11.89 | 11.41 | 11.46 | 11.36 | qfq | 17,075,500 | 197,683,826 | -3.70% |
| 2025-11-17 | 11.83 | 11.98 | 11.79 | 11.90 | 11.79 | qfq | 11,504,100 | 136,908,632 | 0.17% |
| 2025-11-14 | 11.70 | 11.95 | 11.66 | 11.88 | 11.77 | qfq | 13,534,500 | 160,244,712 | 1.11% |
| 2025-11-13 | 11.71 | 11.84 | 11.60 | 11.75 | 11.64 | qfq | 12,641,110 | 148,568,701 | -0.25% |
| 2025-11-12 | 11.95 | 11.98 | 11.73 | 11.78 | 11.67 | qfq | 13,284,914 | 156,824,849 | -1.75% |
| 2025-11-11 | 11.89 | 12.08 | 11.77 | 11.99 | 11.88 | qfq | 20,231,199 | 242,008,800 | 1.18% |
| 2025-11-10 | 11.83 | 11.86 | 11.69 | 11.85 | 11.74 | qfq | 11,945,937 | 140,920,587 | 0.00% |
| 2025-11-07 | 11.85 | 11.98 | 11.77 | 11.85 | 11.70 | qfq | 14,018,191 | 166,058,886 | -0.67% |
| 2025-11-06 | 11.85 | 11.94 | 11.70 | 11.93 | 11.78 | qfq | 16,464,843 | 194,649,774 | 0.25% |
| 2025-11-05 | 11.78 | 11.92 | 11.64 | 11.90 | 11.75 | qfq | 16,639,100 | 196,652,478 | 0.00% |
| 2025-11-04 | 11.80 | 12.01 | 11.76 | 11.90 | 11.75 | qfq | 23,028,258 | 273,942,548 | 0.85% |
| 2025-11-03 | 11.66 | 11.85 | 11.57 | 11.80 | 11.66 | qfq | 21,174,748 | 249,168,268 | 1.46% |
| 2025-10-31 | 11.60 | 11.75 | 11.52 | 11.63 | 11.49 | qfq | 17,837,500 | 207,836,689 | 0.00% |
| 2025-10-30 | 11.88 | 11.93 | 11.63 | 11.63 | 11.49 | qfq | 24,031,901 | 282,469,208 | -2.19% |
| 2025-10-29 | 12.20 | 12.26 | 11.84 | 11.89 | 11.74 | qfq | 36,129,480 | 431,617,079 | -3.18% |
| 2025-10-28 | 12.10 | 12.60 | 11.97 | 12.28 | 12.13 | qfq | 52,195,842 | 638,850,461 | 0.57% |
| 2025-10-27 | 12.30 | 12.75 | 12.19 | 12.21 | 12.06 | qfq | 83,793,583 | 1,043,487,135 | -0.57% |
| 2025-10-24 | 11.18 | 12.28 | 11.17 | 12.28 | 12.13 | qfq | 62,840,323 | 757,438,038 | 10.04% |
| 2025-10-23 | 11.18 | 11.23 | 11.06 | 11.16 | 11.02 | qfq | 4,569,775 | 50,846,809 | -0.71% |
| 2025-10-22 | 11.19 | 11.37 | 11.14 | 11.24 | 11.10 | qfq | 7,176,070 | 81,049,604 | 0.54% |
| 2025-10-21 | 11.07 | 11.20 | 11.07 | 11.18 | 11.04 | qfq | 4,327,434 | 48,333,015 | 0.45% |
| 2025-10-20 | 11.02 | 11.14 | 10.96 | 11.13 | 10.99 | qfq | 5,141,700 | 56,932,919 | 1.37% |
| 2025-10-17 | 11.12 | 11.18 | 10.97 | 10.98 | 10.85 | qfq | 5,160,600 | 57,036,414 | -1.61% |
| 2025-10-16 | 11.07 | 11.35 | 11.04 | 11.16 | 11.02 | qfq | 7,674,897 | 85,940,344 | 0.45% |
| 2025-10-15 | 11.09 | 11.13 | 11.02 | 11.11 | 10.97 | qfq | 4,611,600 | 51,137,678 | 0.45% |
| 2025-10-14 | 11.18 | 11.23 | 11.05 | 11.06 | 10.92 | qfq | 5,800,280 | 64,604,560 | -0.72% |
| 2025-10-13 | 11.02 | 11.17 | 10.96 | 11.14 | 11.00 | qfq | 6,062,620 | 67,327,290 | -1.76% |
| 2025-10-10 | 11.30 | 11.38 | 11.22 | 11.34 | 11.20 | qfq | 5,911,231 | 66,974,863 | 0.00% |
| 2025-10-09 | 11.11 | 11.42 | 11.05 | 11.34 | 11.20 | qfq | 9,453,159 | 106,393,428 | 2.07% |
| 2025-09-30 | 11.18 | 11.23 | 11.10 | 11.11 | 10.97 | qfq | 6,263,931 | 69,794,935 | -0.80% |
| 2025-09-29 | 11.18 | 11.34 | 11.01 | 11.20 | 11.06 | qfq | 6,966,601 | 78,017,570 | 0.09% |
| 2025-09-26 | 11.27 | 11.30 | 11.15 | 11.19 | 11.05 | qfq | 7,328,502 | 82,162,311 | -1.15% |
| 2025-09-25 | 11.48 | 11.49 | 11.30 | 11.32 | 11.18 | qfq | 10,080,269 | 114,627,417 | -1.99% |
| 2025-09-24 | 11.73 | 11.74 | 11.37 | 11.55 | 11.41 | qfq | 13,315,169 | 153,237,505 | -0.69% |
| 2025-09-23 | 11.60 | 11.75 | 11.48 | 11.63 | 11.49 | qfq | 20,906,778 | 243,618,692 | 0.78% |
| 2025-09-22 | 11.27 | 11.58 | 11.20 | 11.54 | 11.40 | qfq | 12,131,564 | 138,578,048 | 2.40% |
| 2025-09-19 | 11.35 | 11.42 | 11.26 | 11.27 | 11.13 | qfq | 7,103,990 | 80,433,725 | -1.40% |
| 2025-09-18 | 11.38 | 11.64 | 11.33 | 11.43 | 11.29 | qfq | 10,441,531 | 119,900,969 | 0.44% |
| 2025-09-17 | 11.44 | 11.45 | 11.35 | 11.38 | 11.24 | qfq | 5,446,071 | 62,034,485 | -0.44% |
| 2025-09-16 | 11.47 | 11.50 | 11.38 | 11.43 | 11.29 | qfq | 5,603,001 | 64,015,165 | -0.52% |
| 2025-09-15 | 11.59 | 11.60 | 11.46 | 11.49 | 11.35 | qfq | 5,297,828 | 60,895,732 | -0.86% |
| 2025-09-12 | 11.58 | 11.63 | 11.54 | 11.59 | 11.45 | qfq | 6,440,128 | 74,644,358 | 0.35% |
| 2025-09-11 | 11.56 | 11.56 | 11.44 | 11.55 | 11.41 | qfq | 6,651,617 | 76,416,174 | 0.17% |
| 2025-09-10 | 11.57 | 11.60 | 11.51 | 11.53 | 11.39 | qfq | 4,315,712 | 49,793,862 | -0.35% |
| 2025-09-09 | 11.65 | 11.69 | 11.51 | 11.57 | 11.43 | qfq | 6,247,900 | 72,388,702 | -1.11% |
| 2025-09-08 | 11.51 | 11.74 | 11.50 | 11.70 | 11.56 | qfq | 8,150,503 | 94,613,737 | 1.74% |
| 2025-09-05 | 11.42 | 11.51 | 11.30 | 11.50 | 11.36 | qfq | 7,040,900 | 80,492,794 | 0.79% |
| 2025-09-04 | 11.38 | 11.48 | 11.31 | 11.41 | 11.27 | qfq | 6,584,779 | 75,097,743 | 0.53% |
| 2025-09-03 | 11.61 | 11.65 | 11.32 | 11.35 | 11.21 | qfq | 8,673,090 | 99,454,315 | -2.24% |
| 2025-09-02 | 11.73 | 11.77 | 11.53 | 11.61 | 11.47 | qfq | 9,144,404 | 106,187,505 | -1.02% |
| 2025-09-01 | 11.72 | 11.76 | 11.67 | 11.73 | 11.59 | qfq | 7,265,607 | 85,096,108 | 0.00% |
| 2025-08-29 | 11.87 | 11.87 | 11.71 | 11.73 | 11.59 | qfq | 12,433,979 | 146,618,843 | -1.84% |
| 2025-08-28 | 11.86 | 11.98 | 11.60 | 11.95 | 11.80 | qfq | 15,847,080 | 187,410,384 | 0.34% |
| 2025-08-27 | 12.15 | 12.15 | 11.89 | 11.91 | 11.76 | qfq | 17,437,027 | 209,747,719 | -2.14% |
| 2025-08-26 | 12.04 | 12.30 | 12.00 | 12.17 | 12.02 | qfq | 20,244,440 | 245,865,782 | 0.66% |
| 2025-08-25 | 12.07 | 12.15 | 12.01 | 12.09 | 11.94 | qfq | 16,109,923 | 194,295,720 | -0.17% |
| 2025-08-22 | 12.20 | 12.20 | 11.95 | 12.11 | 11.96 | qfq | 22,737,196 | 273,802,333 | -1.30% |
| 2025-08-21 | 12.00 | 12.35 | 11.99 | 12.27 | 12.12 | qfq | 31,512,515 | 385,044,669 | 2.34% |
| 2025-08-20 | 11.91 | 11.99 | 11.85 | 11.99 | 11.84 | qfq | 10,361,902 | 123,453,854 | 0.42% |
| 2025-08-19 | 11.95 | 12.00 | 11.88 | 11.94 | 11.79 | qfq | 10,785,659 | 128,832,092 | -0.33% |
| 2025-08-18 | 11.87 | 12.03 | 11.86 | 11.98 | 11.83 | qfq | 13,231,792 | 158,233,711 | 0.59% |
| 2025-08-15 | 11.84 | 11.94 | 11.81 | 11.91 | 11.76 | qfq | 9,432,698 | 112,134,126 | 0.34% |
| 2025-08-14 | 12.07 | 12.09 | 11.85 | 11.87 | 11.72 | qfq | 12,250,117 | 146,412,295 | -1.41% |
| 2025-08-13 | 12.03 | 12.07 | 11.96 | 12.04 | 11.89 | qfq | 11,961,322 | 143,676,951 | 0.00% |
| 2025-08-12 | 12.12 | 12.16 | 12.02 | 12.04 | 11.89 | qfq | 12,317,990 | 148,474,358 | -0.99% |
| 2025-08-11 | 12.20 | 12.24 | 12.11 | 12.16 | 12.01 | qfq | 13,054,869 | 158,944,882 | 0.00% |
| 2025-08-08 | 12.05 | 12.22 | 12.01 | 12.16 | 12.01 | qfq | 15,533,430 | 188,609,796 | 0.50% |
| 2025-08-07 | 12.07 | 12.15 | 11.96 | 12.10 | 11.95 | qfq | 14,080,820 | 169,702,678 | 0.08% |
| 2025-08-06 | 12.20 | 12.20 | 12.04 | 12.09 | 11.94 | qfq | 14,462,290 | 174,779,034 | -0.98% |
| 2025-08-05 | 12.15 | 12.21 | 12.06 | 12.21 | 12.06 | qfq | 14,460,272 | 175,627,301 | 0.74% |
| 2025-08-04 | 12.10 | 12.13 | 11.92 | 12.12 | 11.97 | qfq | 12,839,659 | 154,340,407 | -0.25% |
| 2025-08-01 | 12.32 | 12.38 | 12.10 | 12.15 | 12.00 | qfq | 19,022,810 | 231,607,825 | -1.78% |
| 2025-07-31 | 12.70 | 12.70 | 12.32 | 12.37 | 12.22 | qfq | 37,040,622 | 461,714,919 | -4.33% |
| 2025-07-30 | 12.52 | 13.18 | 12.36 | 12.93 | 12.77 | qfq | 55,358,120 | 706,836,575 | 2.70% |
| 2025-07-29 | 12.96 | 13.11 | 12.37 | 12.59 | 12.44 | qfq | 42,675,200 | 540,581,556 | 0.08% |
| 2025-07-28 | 12.44 | 12.87 | 12.30 | 12.58 | 12.43 | qfq | 37,370,301 | 468,698,239 | 3.03% |
| 2025-07-25 | 12.65 | 12.69 | 12.20 | 12.21 | 12.06 | qfq | 31,956,837 | 393,983,419 | -3.25% |
| 2025-07-24 | 12.54 | 12.84 | 12.41 | 12.62 | 12.46 | qfq | 45,719,303 | 576,091,925 | -0.79% |
| 2025-07-23 | 13.26 | 13.60 | 12.71 | 12.72 | 12.56 | qfq | 69,690,151 | 918,567,388 | -3.85% |
| 2025-07-22 | 13.24 | 13.86 | 12.70 | 13.23 | 13.07 | qfq | 99,940,299 | 1,321,361,857 | 3.68% |
| 2025-07-21 | 12.10 | 12.76 | 12.10 | 12.76 | 12.60 | qfq | 74,418,403 | 934,086,033 | 10.00% |
| 2025-07-18 | 11.62 | 11.64 | 11.53 | 11.60 | 11.46 | qfq | 8,391,000 | 97,097,078 | 0.43% |
| 2025-07-17 | 11.61 | 11.64 | 11.51 | 11.55 | 11.41 | qfq | 11,545,200 | 133,353,298 | -0.52% |
| 2025-07-16 | 11.60 | 11.74 | 11.57 | 11.61 | 11.47 | qfq | 11,960,200 | 139,173,624 | -0.60% |
| 2025-07-15 | 11.91 | 11.92 | 11.53 | 11.68 | 11.54 | qfq | 30,336,100 | 354,747,606 | -3.79% |
| 2025-07-14 | 12.23 | 12.25 | 12.05 | 12.14 | 11.99 | qfq | 12,162,300 | 147,441,770 | -0.65% |
| 2025-07-11 | 12.43 | 12.48 | 12.11 | 12.22 | 12.07 | qfq | 18,342,600 | 224,042,266 | -1.53% |
| 2025-07-10 | 12.12 | 12.48 | 12.04 | 12.41 | 12.26 | qfq | 24,017,600 | 295,772,850 | 2.31% |
| 2025-07-09 | 12.24 | 12.48 | 12.10 | 12.13 | 11.98 | qfq | 17,889,902 | 219,891,117 | -0.90% |
| 2025-07-08 | 12.04 | 12.53 | 12.04 | 12.24 | 12.09 | qfq | 19,948,600 | 245,800,694 | 1.49% |
| 2025-07-07 | 11.94 | 12.19 | 11.83 | 12.06 | 11.91 | qfq | 13,780,940 | 165,873,528 | 0.50% |
| 2025-07-04 | 12.42 | 12.45 | 11.97 | 12.00 | 11.85 | qfq | 39,391,000 | 477,618,437 | -6.03% |
| 2025-07-03 | 12.34 | 12.99 | 12.34 | 12.77 | 12.61 | qfq | 41,979,961 | 534,929,670 | 3.91% |
| 2025-07-02 | 12.39 | 12.44 | 12.25 | 12.29 | 12.14 | qfq | 14,728,407 | 181,570,588 | -0.81% |
| 2025-07-01 | 12.40 | 12.47 | 12.21 | 12.39 | 12.24 | qfq | 24,156,219 | 297,511,922 | -1.04% |
| 2025-06-30 | 12.90 | 13.01 | 12.48 | 12.52 | 12.37 | qfq | 31,147,125 | 393,643,856 | -0.79% |
| 2025-06-27 | 12.83 | 13.47 | 12.60 | 12.62 | 12.46 | qfq | 49,127,892 | 637,347,087 | 0.08% |
| 2025-06-26 | 12.46 | 12.85 | 12.31 | 12.61 | 12.46 | qfq | 30,575,688 | 386,824,166 | 0.40% |
| 2025-06-25 | 12.63 | 12.90 | 12.49 | 12.56 | 12.41 | qfq | 28,977,360 | 366,099,391 | 0.16% |
| 2025-06-24 | 12.40 | 12.60 | 12.34 | 12.54 | 12.39 | qfq | 27,494,896 | 343,086,355 | 0.88% |
| 2025-06-23 | 12.35 | 12.53 | 12.24 | 12.43 | 12.28 | qfq | 29,627,151 | 367,199,087 | -1.58% |
| 2025-06-20 | 12.29 | 12.99 | 12.28 | 12.63 | 12.47 | qfq | 49,684,724 | 626,936,859 | 4.12% |
| 2025-06-19 | 12.17 | 12.41 | 12.02 | 12.13 | 11.98 | qfq | 30,435,323 | 372,662,165 | 0.25% |
| 2025-06-18 | 11.86 | 12.15 | 11.82 | 12.10 | 11.95 | qfq | 16,544,000 | 199,008,453 | 1.34% |
| 2025-06-17 | 11.90 | 12.15 | 11.73 | 11.94 | 11.79 | qfq | 13,228,701 | 157,463,021 | 0.34% |
| 2025-06-16 | 11.81 | 11.97 | 11.78 | 11.90 | 11.75 | qfq | 8,606,400 | 102,330,519 | 0.00% |
| 2025-06-13 | 11.94 | 12.16 | 11.85 | 11.90 | 11.75 | qfq | 11,670,704 | 139,597,593 | -1.08% |
| 2025-06-12 | 12.11 | 12.23 | 12.00 | 12.03 | 11.88 | qfq | 11,192,600 | 135,104,788 | -0.82% |
| 2025-06-11 | 12.09 | 12.29 | 11.98 | 12.13 | 11.98 | qfq | 12,735,290 | 154,599,845 | 0.41% |
| 2025-06-10 | 12.28 | 12.29 | 11.95 | 12.08 | 11.93 | qfq | 18,330,119 | 222,279,780 | -2.27% |
| 2025-06-09 | 12.15 | 12.45 | 12.08 | 12.36 | 12.21 | qfq | 21,806,301 | 267,774,765 | 2.49% |
| 2025-06-06 | 11.85 | 12.25 | 11.85 | 12.06 | 11.91 | qfq | 19,209,220 | 232,038,303 | 1.52% |
| 2025-06-05 | 11.96 | 12.01 | 11.82 | 11.88 | 11.73 | qfq | 10,425,600 | 124,192,673 | -0.25% |
| 2025-06-04 | 12.00 | 12.04 | 11.89 | 11.91 | 11.76 | qfq | 10,279,100 | 122,539,074 | -0.83% |
| 2025-06-03 | 11.89 | 12.08 | 11.85 | 12.01 | 11.86 | qfq | 12,399,000 | 148,646,710 | 0.00% |
| 2025-05-30 | 11.88 | 12.18 | 11.81 | 12.01 | 11.86 | qfq | 17,471,400 | 210,111,093 | 0.67% |
| 2025-05-29 | 11.82 | 11.98 | 11.80 | 11.93 | 11.78 | qfq | 13,227,807 | 157,400,126 | 0.25% |
| 2025-05-28 | 11.97 | 12.05 | 11.83 | 11.90 | 11.75 | qfq | 14,437,199 | 172,255,074 | -0.42% |
| 2025-05-27 | 11.68 | 11.97 | 11.63 | 11.95 | 11.80 | qfq | 22,153,701 | 263,342,743 | 2.49% |
| 2025-05-26 | 11.59 | 11.74 | 11.44 | 11.66 | 11.52 | qfq | 11,278,900 | 130,508,486 | -0.17% |
| 2025-05-23 | 11.67 | 11.85 | 11.54 | 11.68 | 11.54 | qfq | 17,369,700 | 203,231,318 | 0.17% |
| 2025-05-22 | 11.77 | 11.91 | 11.65 | 11.66 | 11.40 | qfq | 11,563,204 | 135,876,192 | -1.52% |
| 2025-05-21 | 11.92 | 12.12 | 11.84 | 11.84 | 11.58 | qfq | 17,142,401 | 204,494,714 | -1.66% |
| 2025-05-20 | 11.60 | 12.39 | 11.51 | 12.04 | 11.77 | qfq | 32,318,901 | 387,384,141 | 3.53% |
| 2025-05-19 | 11.59 | 11.74 | 11.55 | 11.63 | 11.37 | qfq | 12,524,800 | 145,662,994 | -1.11% |
| 2025-05-16 | 11.93 | 12.06 | 11.71 | 11.76 | 11.50 | qfq | 21,954,102 | 260,504,386 | 0.00% |
| 2025-05-15 | 11.55 | 11.93 | 11.39 | 11.76 | 11.50 | qfq | 17,588,800 | 204,856,617 | 1.55% |
| 2025-05-14 | 11.60 | 11.63 | 11.45 | 11.58 | 11.32 | qfq | 9,023,414 | 104,044,721 | -0.60% |
| 2025-05-13 | 11.80 | 11.84 | 11.60 | 11.65 | 11.39 | qfq | 14,332,330 | 167,373,534 | -1.85% |
| 2025-05-12 | 11.56 | 11.98 | 11.44 | 11.87 | 11.60 | qfq | 21,690,132 | 254,296,616 | 3.22% |
| 2025-05-09 | 11.73 | 11.84 | 11.46 | 11.50 | 11.24 | qfq | 14,464,698 | 167,850,389 | -1.37% |
| 2025-05-08 | 11.42 | 11.78 | 11.32 | 11.66 | 11.40 | qfq | 18,292,100 | 211,093,608 | 2.19% |
| 2025-05-07 | 11.33 | 11.45 | 11.27 | 11.41 | 11.15 | qfq | 13,892,400 | 157,900,692 | 1.60% |
| 2025-05-06 | 11.07 | 11.24 | 11.07 | 11.23 | 10.98 | qfq | 9,635,901 | 107,815,066 | 1.17% |
| 2025-04-30 | 11.26 | 11.32 | 11.08 | 11.10 | 10.85 | qfq | 11,713,202 | 130,659,766 | -1.60% |
| 2025-04-29 | 11.25 | 11.39 | 11.16 | 11.28 | 11.03 | qfq | 9,550,603 | 107,741,181 | 1.17% |
| 2025-04-28 | 11.87 | 11.87 | 11.15 | 11.15 | 10.90 | qfq | 24,954,922 | 283,831,226 | -6.77% |
| 2025-04-25 | 11.84 | 12.22 | 11.68 | 11.96 | 11.69 | qfq | 23,374,164 | 278,332,825 | 1.01% |
| 2025-04-24 | 12.50 | 12.50 | 11.81 | 11.84 | 11.58 | qfq | 48,057,234 | 581,577,026 | -9.76% |
| 2025-04-23 | 12.80 | 13.65 | 12.58 | 13.12 | 12.83 | qfq | 50,655,413 | 661,844,094 | 3.39% |
| 2025-04-22 | 12.28 | 12.75 | 12.26 | 12.69 | 12.41 | qfq | 30,893,700 | 388,975,860 | 2.67% |
| 2025-04-21 | 12.26 | 12.45 | 12.12 | 12.36 | 12.08 | qfq | 19,941,400 | 245,999,229 | 1.15% |
| 2025-04-18 | 11.83 | 12.30 | 11.83 | 12.22 | 11.95 | qfq | 20,271,646 | 245,920,234 | 2.86% |
| 2025-04-17 | 11.69 | 12.07 | 11.63 | 11.88 | 11.61 | qfq | 10,763,400 | 128,109,508 | 1.37% |
| 2025-04-16 | 11.95 | 12.00 | 11.60 | 11.72 | 11.46 | qfq | 11,679,530 | 137,552,616 | -2.58% |
| 2025-04-15 | 12.10 | 12.11 | 11.92 | 12.03 | 11.76 | qfq | 8,820,500 | 105,917,151 | -0.66% |
| 2025-04-14 | 11.93 | 12.25 | 11.86 | 12.11 | 11.84 | qfq | 17,200,100 | 207,065,905 | 2.37% |
| 2025-04-11 | 11.90 | 12.12 | 11.83 | 11.83 | 11.57 | qfq | 16,568,200 | 197,979,996 | -1.25% |
| 2025-04-10 | 11.80 | 12.16 | 11.80 | 11.98 | 11.71 | qfq | 22,554,800 | 271,105,636 | 0.25% |
| 2025-04-09 | 11.25 | 12.10 | 10.97 | 11.95 | 11.68 | qfq | 29,209,911 | 338,044,039 | 5.10% |
| 2025-04-08 | 10.50 | 11.90 | 10.48 | 11.37 | 11.12 | qfq | 25,598,100 | 285,895,788 | 4.79% |
| 2025-04-07 | 11.37 | 11.45 | 10.85 | 10.85 | 10.61 | qfq | 14,112,900 | 155,066,386 | -9.96% |
| 2025-04-03 | 11.79 | 12.14 | 11.74 | 12.05 | 11.78 | qfq | 10,177,400 | 122,101,952 | 0.84% |
| 2025-04-02 | 12.06 | 12.07 | 11.93 | 11.95 | 11.68 | qfq | 7,334,300 | 87,936,496 | -0.91% |
| 2025-04-01 | 12.08 | 12.18 | 11.98 | 12.06 | 11.79 | qfq | 11,295,707 | 136,493,280 | 0.84% |
| 2025-03-31 | 12.24 | 12.47 | 11.90 | 11.96 | 11.69 | qfq | 17,062,930 | 207,469,205 | -1.24% |
| 2025-03-28 | 12.21 | 12.25 | 12.00 | 12.11 | 11.84 | qfq | 10,281,501 | 124,548,760 | -1.06% |
| 2025-03-27 | 12.40 | 12.47 | 12.20 | 12.24 | 11.97 | qfq | 15,920,300 | 195,527,760 | -1.21% |
| 2025-03-26 | 11.82 | 12.58 | 11.79 | 12.39 | 12.11 | qfq | 23,943,130 | 293,856,191 | 4.82% |
| 2025-03-25 | 11.85 | 11.92 | 11.68 | 11.82 | 11.56 | qfq | 7,500,530 | 88,589,517 | -0.76% |
| 2025-03-24 | 12.04 | 12.13 | 11.66 | 11.91 | 11.64 | qfq | 10,907,329 | 129,694,412 | -1.24% |
| 2025-03-21 | 12.21 | 12.27 | 12.02 | 12.06 | 11.79 | qfq | 9,783,700 | 118,734,796 | -1.55% |
| 2025-03-20 | 12.25 | 12.36 | 12.21 | 12.25 | 11.98 | qfq | 10,884,300 | 133,765,968 | 0.00% |
| 2025-03-19 | 12.20 | 12.33 | 12.15 | 12.25 | 11.98 | qfq | 11,449,200 | 140,223,306 | 0.33% |
| 2025-03-18 | 12.24 | 12.41 | 12.12 | 12.21 | 11.94 | qfq | 11,839,900 | 144,878,780 | 0.16% |
| 2025-03-17 | 12.04 | 12.29 | 12.04 | 12.19 | 11.92 | qfq | 15,207,301 | 185,621,739 | 1.41% |
| 2025-03-14 | 11.94 | 12.07 | 11.84 | 12.02 | 11.75 | qfq | 10,321,501 | 123,639,384 | 0.67% |
| 2025-03-13 | 12.11 | 12.18 | 11.81 | 11.94 | 11.67 | qfq | 11,455,000 | 136,842,387 | -1.40% |
| 2025-03-12 | 12.25 | 12.29 | 12.10 | 12.11 | 11.84 | qfq | 15,886,099 | 193,143,075 | -1.06% |
| 2025-03-11 | 11.70 | 12.38 | 11.65 | 12.24 | 11.97 | qfq | 26,229,877 | 317,176,244 | 3.12% |
| 2025-03-10 | 11.68 | 11.95 | 11.62 | 11.87 | 11.60 | qfq | 16,873,163 | 199,786,280 | 2.50% |
| 2025-03-07 | 11.68 | 11.69 | 11.51 | 11.58 | 11.32 | qfq | 8,490,573 | 98,622,562 | -1.19% |
| 2025-03-06 | 11.64 | 11.78 | 11.59 | 11.72 | 11.46 | qfq | 8,602,633 | 100,611,587 | 0.69% |
| 2025-03-05 | 11.72 | 11.78 | 11.53 | 11.64 | 11.38 | qfq | 6,315,100 | 73,336,532 | -0.94% |
| 2025-03-04 | 11.50 | 11.76 | 11.47 | 11.75 | 11.49 | qfq | 6,635,500 | 77,244,752 | 1.64% |
| 2025-03-03 | 11.41 | 11.80 | 11.36 | 11.56 | 11.30 | qfq | 11,913,711 | 138,777,816 | 1.40% |
| 2025-02-28 | 11.57 | 11.63 | 11.37 | 11.40 | 11.15 | qfq | 9,285,800 | 106,806,272 | -2.15% |
| 2025-02-27 | 11.78 | 11.88 | 11.51 | 11.65 | 11.39 | qfq | 10,199,163 | 119,147,913 | -1.19% |
| 2025-02-26 | 11.78 | 11.88 | 11.65 | 11.79 | 11.53 | qfq | 8,725,700 | 102,558,150 | 0.77% |
| 2025-02-25 | 11.87 | 11.90 | 11.68 | 11.70 | 11.44 | qfq | 12,345,500 | 145,513,118 | -2.34% |
| 2025-02-24 | 11.82 | 12.09 | 11.82 | 11.98 | 11.71 | qfq | 16,963,300 | 203,120,251 | 3.01% |
| 2025-02-21 | 11.73 | 11.73 | 11.54 | 11.63 | 11.37 | qfq | 10,847,100 | 126,149,191 | -0.68% |
| 2025-02-20 | 11.69 | 11.77 | 11.60 | 11.71 | 11.45 | qfq | 7,336,800 | 85,859,405 | -0.09% |
| 2025-02-19 | 11.65 | 11.84 | 11.65 | 11.72 | 11.46 | qfq | 9,134,800 | 107,271,778 | 0.51% |
| 2025-02-18 | 11.99 | 12.01 | 11.60 | 11.66 | 11.40 | qfq | 10,499,100 | 124,182,513 | -2.75% |
| 2025-02-17 | 11.95 | 12.04 | 11.81 | 11.99 | 11.72 | qfq | 13,312,170 | 158,806,348 | 0.08% |
| 2025-02-14 | 12.17 | 12.22 | 11.94 | 11.98 | 11.71 | qfq | 13,432,675 | 161,841,802 | -2.44% |
| 2025-02-13 | 12.15 | 12.42 | 12.11 | 12.28 | 12.01 | qfq | 17,787,800 | 218,826,274 | 0.99% |
| 2025-02-12 | 12.08 | 12.34 | 12.06 | 12.16 | 11.89 | qfq | 14,190,320 | 172,621,295 | 1.67% |
| 2025-02-11 | 12.22 | 12.23 | 11.94 | 11.96 | 11.69 | qfq | 11,951,900 | 144,049,344 | -1.81% |
| 2025-02-10 | 12.10 | 12.19 | 12.05 | 12.18 | 11.91 | qfq | 11,271,701 | 136,966,268 | 0.66% |
| 2025-02-07 | 11.97 | 12.20 | 11.96 | 12.10 | 11.83 | qfq | 15,528,701 | 187,832,074 | 0.33% |
| 2025-02-06 | 11.98 | 12.07 | 11.79 | 12.06 | 11.79 | qfq | 12,297,600 | 147,052,627 | 0.67% |
| 2025-02-05 | 12.00 | 12.10 | 11.71 | 11.98 | 11.71 | qfq | 11,624,900 | 138,471,212 | -0.08% |
| 2025-01-27 | 12.03 | 12.21 | 11.94 | 11.99 | 11.72 | qfq | 15,840,400 | 191,425,816 | 1.44% |
| 2025-01-24 | 11.83 | 12.04 | 11.55 | 11.82 | 11.56 | qfq | 23,026,538 | 271,154,880 | -1.50% |
| 2025-01-23 | 12.19 | 12.80 | 12.00 | 12.00 | 11.73 | qfq | 37,439,823 | 461,710,921 | 1.61% |
| 2025-01-22 | 11.76 | 12.00 | 11.66 | 11.81 | 11.55 | qfq | 11,576,653 | 136,690,417 | -0.51% |
| 2025-01-21 | 11.69 | 11.92 | 11.53 | 11.87 | 11.60 | qfq | 15,161,300 | 177,758,531 | 2.06% |
| 2025-01-20 | 11.45 | 11.85 | 11.37 | 11.63 | 11.37 | qfq | 14,874,200 | 172,621,091 | 2.47% |
| 2025-01-17 | 11.23 | 11.41 | 11.17 | 11.35 | 11.10 | qfq | 7,630,300 | 86,355,115 | 0.53% |
| 2025-01-16 | 11.34 | 11.42 | 11.15 | 11.29 | 11.04 | qfq | 8,348,615 | 94,356,441 | 0.53% |
| 2025-01-15 | 11.26 | 11.50 | 11.17 | 11.23 | 10.98 | qfq | 8,956,615 | 101,010,566 | -0.35% |
| 2025-01-14 | 10.84 | 11.28 | 10.80 | 11.27 | 11.02 | qfq | 11,392,600 | 126,616,438 | 4.64% |
| 2025-01-13 | 10.55 | 10.79 | 10.34 | 10.77 | 10.53 | qfq | 7,431,300 | 78,887,320 | 0.28% |
| 2025-01-10 | 11.05 | 11.12 | 10.72 | 10.74 | 10.50 | qfq | 6,882,937 | 75,229,602 | -2.89% |
| 2025-01-09 | 10.99 | 11.15 | 10.92 | 11.06 | 10.81 | qfq | 7,411,200 | 82,102,233 | 0.18% |
| 2025-01-08 | 10.99 | 11.10 | 10.73 | 11.04 | 10.79 | qfq | 9,410,901 | 103,105,236 | -0.63% |
| 2025-01-07 | 10.73 | 11.11 | 10.72 | 11.11 | 10.86 | qfq | 10,319,100 | 112,327,130 | 3.83% |
| 2025-01-06 | 10.70 | 10.91 | 10.48 | 10.70 | 10.46 | qfq | 9,065,400 | 97,034,078 | -1.11% |
| 2025-01-03 | 11.27 | 11.37 | 10.81 | 10.82 | 10.58 | qfq | 14,593,807 | 160,454,205 | -4.25% |
| 2025-01-02 | 11.55 | 11.75 | 11.20 | 11.30 | 11.05 | qfq | 11,892,800 | 136,592,515 | -2.59% |
| 2024-12-31 | 11.88 | 11.95 | 11.59 | 11.60 | 11.34 | qfq | 9,978,007 | 117,497,631 | -1.94% |
| 2024-12-30 | 11.85 | 11.92 | 11.67 | 11.83 | 11.57 | qfq | 9,927,707 | 117,082,536 | -1.00% |
| 2024-12-27 | 11.62 | 12.16 | 11.62 | 11.95 | 11.68 | qfq | 14,346,600 | 171,691,637 | 2.75% |
| 2024-12-26 | 11.55 | 11.81 | 11.50 | 11.63 | 11.37 | qfq | 8,793,065 | 102,620,655 | 0.61% |
| 2024-12-25 | 11.88 | 11.90 | 11.41 | 11.56 | 11.30 | qfq | 12,421,914 | 143,746,489 | -2.78% |
| 2024-12-24 | 11.71 | 11.92 | 11.63 | 11.89 | 11.62 | qfq | 12,326,700 | 145,499,387 | 1.62% |
| 2024-12-23 | 12.28 | 12.31 | 11.68 | 11.70 | 11.44 | qfq | 16,666,101 | 198,932,346 | -4.65% |
| 2024-12-20 | 12.35 | 12.38 | 12.24 | 12.27 | 12.00 | qfq | 11,093,649 | 136,651,973 | -0.41% |
| 2024-12-19 | 12.19 | 12.34 | 12.06 | 12.32 | 12.04 | qfq | 12,679,214 | 155,105,447 | -0.16% |
| 2024-12-18 | 12.33 | 12.49 | 12.21 | 12.34 | 12.06 | qfq | 13,491,200 | 166,798,736 | 0.00% |
| 2024-12-17 | 12.96 | 12.97 | 12.31 | 12.34 | 12.06 | qfq | 17,365,300 | 218,558,340 | -4.42% |
| 2024-12-16 | 13.03 | 13.10 | 12.79 | 12.91 | 12.62 | qfq | 15,914,701 | 205,888,150 | -1.45% |
| 2024-12-13 | 13.45 | 13.56 | 13.10 | 13.10 | 12.81 | qfq | 20,208,868 | 268,979,298 | -3.39% |
| 2024-12-12 | 13.68 | 13.76 | 13.46 | 13.56 | 13.26 | qfq | 21,405,369 | 290,753,682 | -1.38% |
| 2024-12-11 | 13.75 | 13.86 | 13.61 | 13.75 | 13.44 | qfq | 23,002,101 | 315,535,430 | -0.43% |
| 2024-12-10 | 13.99 | 14.12 | 13.74 | 13.81 | 13.50 | qfq | 50,510,526 | 704,128,642 | -0.36% |
| 2024-12-09 | 13.30 | 14.50 | 12.83 | 13.86 | 13.55 | qfq | 62,271,689 | 831,202,171 | 1.09% |
| 2024-12-06 | 13.15 | 14.11 | 13.13 | 13.71 | 13.40 | qfq | 71,145,190 | 984,646,227 | 6.86% |
| 2024-12-05 | 12.74 | 12.91 | 12.72 | 12.83 | 12.54 | qfq | 11,487,900 | 147,155,424 | -0.23% |
| 2024-12-04 | 13.09 | 13.26 | 12.79 | 12.86 | 12.57 | qfq | 15,592,457 | 202,434,783 | -1.91% |
| 2024-12-03 | 13.10 | 13.19 | 12.88 | 13.11 | 12.82 | qfq | 20,742,901 | 270,654,036 | 0.08% |
| 2024-12-02 | 12.80 | 13.45 | 12.68 | 13.10 | 12.81 | qfq | 31,970,238 | 418,042,603 | 4.72% |
| 2024-11-29 | 12.30 | 12.59 | 12.26 | 12.51 | 12.23 | qfq | 13,371,600 | 166,575,167 | 1.13% |
| 2024-11-28 | 12.42 | 12.65 | 12.35 | 12.37 | 12.09 | qfq | 13,908,938 | 173,790,791 | -0.32% |
| 2024-11-27 | 12.12 | 12.42 | 11.92 | 12.41 | 12.13 | qfq | 11,348,500 | 138,225,100 | 1.39% |
| 2024-11-26 | 12.25 | 12.50 | 12.21 | 12.24 | 11.97 | qfq | 10,710,900 | 132,028,798 | -1.21% |
| 2024-11-25 | 12.03 | 12.40 | 11.85 | 12.39 | 12.11 | qfq | 16,926,701 | 206,149,843 | 2.14% |
| 2024-11-22 | 12.78 | 12.92 | 12.10 | 12.13 | 11.86 | qfq | 21,563,300 | 270,060,695 | -4.86% |
| 2024-11-21 | 12.39 | 12.98 | 12.35 | 12.75 | 12.46 | qfq | 25,979,800 | 329,901,000 | 2.25% |
| 2024-11-20 | 12.34 | 12.52 | 12.22 | 12.47 | 12.19 | qfq | 17,109,300 | 212,280,937 | 1.05% |
| 2024-11-19 | 12.26 | 12.34 | 11.99 | 12.34 | 12.06 | qfq | 19,298,901 | 234,572,753 | 1.56% |
| 2024-11-18 | 12.79 | 13.00 | 12.09 | 12.15 | 11.88 | qfq | 28,785,400 | 355,069,036 | -5.45% |
| 2024-11-15 | 13.68 | 13.88 | 12.82 | 12.85 | 12.56 | qfq | 28,178,600 | 375,793,150 | -4.53% |
| 2024-11-14 | 13.80 | 13.85 | 13.45 | 13.46 | 13.16 | qfq | 17,987,000 | 245,658,023 | -2.89% |
| 2024-11-13 | 13.75 | 14.10 | 13.64 | 13.86 | 13.55 | qfq | 22,900,400 | 317,394,549 | 0.14% |
| 2024-11-12 | 14.03 | 14.20 | 13.66 | 13.84 | 13.53 | qfq | 26,792,816 | 373,192,137 | -1.63% |
| 2024-11-11 | 14.45 | 14.51 | 13.87 | 14.07 | 13.76 | qfq | 41,286,539 | 580,769,463 | -3.03% |
| 2024-11-08 | 14.88 | 15.07 | 14.42 | 14.51 | 14.19 | qfq | 48,907,889 | 718,781,220 | -2.29% |
| 2024-11-07 | 13.86 | 15.12 | 13.72 | 14.85 | 14.52 | qfq | 56,154,235 | 822,521,288 | 6.38% |
| 2024-11-06 | 13.65 | 14.55 | 13.61 | 13.96 | 13.65 | qfq | 57,098,201 | 800,057,398 | 3.64% |
| 2024-11-05 | 13.19 | 13.57 | 13.17 | 13.47 | 13.17 | qfq | 28,675,000 | 384,615,701 | 1.89% |
| 2024-11-04 | 13.05 | 13.29 | 12.93 | 13.22 | 12.92 | qfq | 27,714,569 | 364,433,887 | -0.90% |
| 2024-11-01 | 14.00 | 14.48 | 13.20 | 13.34 | 13.04 | qfq | 52,148,871 | 712,709,904 | -6.71% |
| 2024-10-31 | 14.10 | 14.50 | 14.05 | 14.30 | 13.98 | qfq | 43,678,101 | 625,520,869 | 1.42% |
| 2024-10-30 | 14.01 | 14.45 | 13.88 | 14.10 | 13.78 | qfq | 40,820,001 | 575,865,779 | -1.33% |
| 2024-10-29 | 14.91 | 15.29 | 14.25 | 14.29 | 13.97 | qfq | 65,272,050 | 965,828,898 | -5.30% |
| 2024-10-28 | 14.60 | 15.50 | 14.60 | 15.09 | 14.75 | qfq | 68,432,800 | 1,035,917,421 | 3.71% |
| 2024-10-25 | 14.26 | 14.92 | 13.70 | 14.55 | 14.22 | qfq | 68,250,400 | 967,763,942 | 2.25% |
| 2024-10-24 | 14.59 | 15.23 | 14.16 | 14.23 | 13.91 | qfq | 52,096,050 | 750,591,279 | -4.43% |
| 2024-10-23 | 14.48 | 15.60 | 14.25 | 14.89 | 14.56 | qfq | 74,047,862 | 1,110,330,232 | 1.92% |
| 2024-10-22 | 13.80 | 14.98 | 13.79 | 14.61 | 14.28 | qfq | 87,295,907 | 1,262,713,519 | 5.87% |
| 2024-10-21 | 14.33 | 14.75 | 13.60 | 13.80 | 13.49 | qfq | 98,647,323 | 1,379,331,130 | -8.00% |
| 2024-10-18 | 13.90 | 15.40 | 13.90 | 15.00 | 14.66 | qfq | 99,162,772 | 1,481,415,798 | 2.46% |
| 2024-10-17 | 17.10 | 17.10 | 14.60 | 14.64 | 14.31 | qfq | 146,463,449 | 2,336,279,479 | -6.21% |
| 2024-10-16 | 14.42 | 15.61 | 14.20 | 15.61 | 15.26 | qfq | 54,475,726 | 827,423,829 | 10.01% |
| 2024-10-15 | 12.89 | 14.19 | 12.52 | 14.19 | 13.87 | qfq | 87,781,975 | 1,181,784,816 | 10.00% |
| 2024-10-14 | 11.73 | 12.90 | 11.40 | 12.90 | 12.61 | qfq | 94,227,883 | 1,145,183,798 | 9.97% |
| 2024-10-11 | 10.50 | 12.10 | 10.28 | 11.73 | 11.47 | qfq | 89,425,164 | 989,343,876 | 5.96% |
| 2024-10-10 | 12.40 | 12.69 | 11.01 | 11.07 | 10.82 | qfq | 126,993,878 | 1,513,732,177 | -4.07% |
| 2024-10-09 | 11.00 | 11.54 | 10.88 | 11.54 | 11.28 | qfq | 49,212,752 | 559,411,961 | 10.01% |
| 2024-10-08 | 10.46 | 10.49 | 9.36 | 10.49 | 10.26 | qfq | 52,313,142 | 528,106,478 | 9.96% |
| 2024-09-30 | 9.30 | 9.59 | 8.90 | 9.54 | 9.33 | qfq | 46,206,270 | 429,593,916 | 9.40% |
| 2024-09-27 | 8.45 | 8.84 | 8.41 | 8.72 | 8.53 | qfq | 28,541,523 | 245,586,060 | 4.18% |
| 2024-09-26 | 8.15 | 8.37 | 8.14 | 8.37 | 8.18 | qfq | 19,311,439 | 159,880,514 | 2.07% |
| 2024-09-25 | 8.15 | 8.38 | 8.14 | 8.20 | 8.02 | qfq | 20,096,090 | 165,495,075 | 0.99% |
| 2024-09-24 | 7.93 | 8.12 | 7.89 | 8.12 | 7.94 | qfq | 14,368,076 | 115,382,644 | 3.05% |
| 2024-09-23 | 7.97 | 7.97 | 7.88 | 7.88 | 7.70 | qfq | 8,585,400 | 67,926,273 | -1.38% |
| 2024-09-20 | 8.08 | 8.13 | 7.95 | 7.99 | 7.81 | qfq | 10,966,300 | 87,804,076 | -1.60% |
| 2024-09-19 | 7.94 | 8.20 | 7.89 | 8.12 | 7.94 | qfq | 14,682,001 | 118,433,738 | 2.53% |
| 2024-09-18 | 8.14 | 8.14 | 7.76 | 7.92 | 7.74 | qfq | 21,860,889 | 172,417,795 | -3.06% |
| 2024-09-13 | 8.36 | 8.51 | 8.17 | 8.17 | 7.99 | qfq | 16,521,869 | 137,844,495 | -2.74% |
| 2024-09-12 | 8.42 | 8.55 | 8.39 | 8.40 | 8.21 | qfq | 14,749,501 | 124,747,235 | -1.06% |
| 2024-09-11 | 8.77 | 8.89 | 8.33 | 8.49 | 8.30 | qfq | 24,596,905 | 212,410,138 | -3.96% |
| 2024-09-10 | 8.56 | 8.91 | 8.52 | 8.84 | 8.64 | qfq | 26,914,712 | 236,888,256 | 2.91% |
| 2024-09-09 | 8.55 | 8.86 | 8.41 | 8.59 | 8.40 | qfq | 21,719,920 | 188,540,980 | -1.15% |
| 2024-09-06 | 8.55 | 8.93 | 8.45 | 8.69 | 8.50 | qfq | 36,538,186 | 320,034,521 | 1.88% |
| 2024-09-05 | 8.58 | 8.62 | 8.48 | 8.53 | 8.34 | qfq | 15,160,405 | 129,607,767 | -1.27% |
| 2024-09-04 | 8.36 | 8.64 | 8.17 | 8.64 | 8.45 | qfq | 25,836,286 | 218,405,722 | 2.73% |
| 2024-09-03 | 8.32 | 8.51 | 8.30 | 8.41 | 8.22 | qfq | 12,615,100 | 105,815,699 | 0.48% |
| 2024-09-02 | 8.56 | 8.62 | 8.36 | 8.37 | 8.18 | qfq | 17,354,200 | 147,083,751 | -3.01% |
| 2024-08-30 | 8.46 | 8.69 | 8.36 | 8.63 | 8.44 | qfq | 27,833,766 | 238,064,531 | 1.41% |
| 2024-08-29 | 8.47 | 8.60 | 8.32 | 8.51 | 8.32 | qfq | 23,448,424 | 198,240,194 | -0.58% |
| 2024-08-28 | 8.81 | 8.85 | 8.47 | 8.56 | 8.28 | qfq | 24,090,313 | 206,434,675 | -2.17% |
| 2024-08-27 | 8.88 | 9.26 | 8.69 | 8.75 | 8.47 | qfq | 46,297,448 | 413,043,265 | -1.57% |
| 2024-08-26 | 8.50 | 9.18 | 8.41 | 8.89 | 8.60 | qfq | 49,451,493 | 434,465,585 | 6.47% |
| 2024-08-23 | 8.11 | 8.35 | 8.06 | 8.35 | 8.08 | qfq | 13,334,235 | 109,226,031 | 2.58% |
| 2024-08-22 | 8.39 | 8.45 | 8.14 | 8.14 | 7.88 | qfq | 16,112,466 | 132,983,993 | -3.90% |
| 2024-08-21 | 8.42 | 8.55 | 8.33 | 8.47 | 8.19 | qfq | 18,970,500 | 159,620,953 | -0.59% |
| 2024-08-20 | 8.19 | 8.71 | 8.16 | 8.52 | 8.24 | qfq | 36,609,943 | 311,648,413 | 3.65% |
| 2024-08-19 | 8.26 | 8.48 | 8.21 | 8.22 | 7.95 | qfq | 17,396,865 | 144,922,733 | -1.56% |
| 2024-08-16 | 8.21 | 8.39 | 8.17 | 8.35 | 8.08 | qfq | 14,821,900 | 123,010,789 | 1.46% |
| 2024-08-15 | 8.20 | 8.25 | 8.11 | 8.23 | 7.96 | qfq | 10,460,500 | 85,628,007 | -0.48% |
| 2024-08-14 | 8.20 | 8.45 | 8.19 | 8.27 | 8.00 | qfq | 16,918,504 | 140,763,217 | 0.61% |
| 2024-08-13 | 7.99 | 8.25 | 7.91 | 8.22 | 7.95 | qfq | 13,574,143 | 110,356,867 | 3.01% |
| 2024-08-12 | 8.07 | 8.07 | 7.97 | 7.98 | 7.72 | qfq | 6,061,900 | 48,516,980 | -0.62% |
| 2024-08-09 | 8.01 | 8.11 | 8.00 | 8.03 | 7.77 | qfq | 7,918,200 | 63,760,060 | 0.50% |
| 2024-08-08 | 7.94 | 8.08 | 7.83 | 7.99 | 7.73 | qfq | 8,502,001 | 67,528,635 | -0.25% |
| 2024-08-07 | 8.05 | 8.13 | 7.98 | 8.01 | 7.75 | qfq | 7,565,700 | 60,833,635 | -0.74% |
| 2024-08-06 | 8.02 | 8.07 | 7.96 | 8.07 | 7.81 | qfq | 7,232,400 | 57,953,110 | 1.89% |
| 2024-08-05 | 8.12 | 8.22 | 7.91 | 7.92 | 7.66 | qfq | 13,768,400 | 110,947,055 | -3.18% |
| 2024-08-02 | 8.32 | 8.32 | 8.16 | 8.18 | 7.91 | qfq | 12,680,700 | 104,541,087 | -2.50% |
| 2024-08-01 | 8.35 | 8.46 | 8.30 | 8.39 | 8.12 | qfq | 15,223,801 | 127,543,558 | 0.84% |
| 2024-07-31 | 8.18 | 8.34 | 8.17 | 8.32 | 8.05 | qfq | 14,745,338 | 122,191,829 | 1.09% |
| 2024-07-30 | 8.30 | 8.35 | 8.20 | 8.23 | 7.96 | qfq | 11,694,923 | 96,624,042 | -1.56% |
| 2024-07-29 | 8.31 | 8.36 | 8.20 | 8.36 | 8.09 | qfq | 12,217,500 | 101,226,008 | 0.60% |
| 2024-07-26 | 8.42 | 8.48 | 8.29 | 8.31 | 8.04 | qfq | 17,451,100 | 145,843,202 | -0.60% |
| 2024-07-25 | 8.16 | 8.39 | 8.12 | 8.36 | 8.09 | qfq | 18,922,600 | 156,483,303 | 1.09% |
| 2024-07-24 | 7.99 | 8.39 | 7.91 | 8.27 | 8.00 | qfq | 21,783,024 | 178,211,638 | 1.47% |
| 2024-07-23 | 8.15 | 8.33 | 8.11 | 8.15 | 7.89 | qfq | 20,424,101 | 168,170,200 | 1.24% |
| 2024-07-22 | 8.01 | 8.07 | 7.94 | 8.05 | 7.79 | qfq | 6,746,401 | 54,005,361 | 1.00% |
| 2024-07-19 | 7.91 | 7.99 | 7.88 | 7.97 | 7.71 | qfq | 5,866,800 | 46,642,235 | -0.13% |
| 2024-07-18 | 7.96 | 7.99 | 7.84 | 7.98 | 7.72 | qfq | 8,405,300 | 66,487,550 | -0.62% |
| 2024-07-17 | 8.02 | 8.19 | 8.01 | 8.03 | 7.77 | qfq | 8,703,000 | 70,302,614 | -0.37% |
| 2024-07-16 | 8.03 | 8.09 | 7.95 | 8.06 | 7.80 | qfq | 7,972,600 | 63,929,962 | -0.49% |
| 2024-07-15 | 8.23 | 8.23 | 8.08 | 8.10 | 7.84 | qfq | 9,896,024 | 80,582,732 | -2.17% |
| 2024-07-12 | 8.20 | 8.33 | 8.18 | 8.28 | 8.01 | qfq | 14,680,624 | 121,402,182 | 0.49% |
| 2024-07-11 | 8.17 | 8.25 | 8.14 | 8.24 | 7.97 | qfq | 15,582,693 | 127,831,219 | 1.35% |
| 2024-07-10 | 8.27 | 8.29 | 8.12 | 8.13 | 7.87 | qfq | 23,336,800 | 191,032,771 | 3.30% |
| 2024-07-09 | 7.75 | 7.89 | 7.57 | 7.87 | 7.61 | qfq | 13,439,900 | 103,966,874 | 0.25% |
| 2024-07-08 | 8.03 | 8.27 | 7.78 | 7.85 | 7.59 | qfq | 12,693,600 | 102,318,274 | -1.38% |
| 2024-07-05 | 7.82 | 7.97 | 7.70 | 7.96 | 7.70 | qfq | 7,404,200 | 58,376,837 | 1.40% |
| 2024-07-04 | 8.05 | 8.12 | 7.85 | 7.85 | 7.59 | qfq | 11,395,400 | 90,662,685 | -3.09% |
| 2024-07-03 | 8.26 | 8.28 | 8.08 | 8.10 | 7.84 | qfq | 12,574,793 | 102,562,628 | -2.76% |
| 2024-07-02 | 8.21 | 8.33 | 8.18 | 8.33 | 8.06 | qfq | 13,878,100 | 114,575,382 | 0.36% |
| 2024-07-01 | 8.00 | 8.50 | 7.99 | 8.30 | 8.03 | qfq | 23,750,200 | 197,385,225 | 3.49% |
| 2024-06-28 | 7.83 | 8.15 | 7.80 | 8.02 | 7.76 | qfq | 18,337,500 | 145,363,109 | 1.39% |
| 2024-06-27 | 8.10 | 8.19 | 7.89 | 7.91 | 7.65 | qfq | 18,880,800 | 151,251,535 | -3.65% |
| 2024-06-26 | 8.16 | 8.21 | 7.83 | 8.21 | 7.94 | qfq | 24,791,159 | 199,358,672 | -0.12% |
| 2024-06-25 | 8.40 | 8.57 | 8.19 | 8.22 | 7.95 | qfq | 25,539,593 | 212,748,205 | -4.31% |
| 2024-06-24 | 8.45 | 8.88 | 8.15 | 8.59 | 8.31 | qfq | 41,286,421 | 350,228,019 | 0.23% |
| 2024-06-21 | 8.35 | 8.90 | 8.27 | 8.57 | 8.29 | qfq | 46,145,718 | 399,853,036 | 2.39% |
| 2024-06-20 | 8.16 | 8.68 | 8.11 | 8.37 | 8.10 | qfq | 31,060,750 | 260,750,259 | 2.57% |
| 2024-06-19 | 8.08 | 8.29 | 8.06 | 8.16 | 7.89 | qfq | 13,327,900 | 109,172,672 | 1.87% |
| 2024-06-18 | 7.99 | 8.05 | 7.96 | 8.01 | 7.75 | qfq | 6,733,400 | 53,879,108 | 0.00% |
| 2024-06-17 | 7.83 | 8.07 | 7.76 | 8.01 | 7.75 | qfq | 9,031,000 | 71,767,577 | 2.04% |
| 2024-06-14 | 7.70 | 7.91 | 7.65 | 7.85 | 7.59 | qfq | 6,402,800 | 50,129,288 | 1.68% |
| 2024-06-13 | 7.82 | 7.87 | 7.70 | 7.72 | 7.47 | qfq | 6,321,488 | 49,079,098 | -1.91% |
| 2024-06-12 | 7.78 | 7.91 | 7.77 | 7.87 | 7.61 | qfq | 5,734,800 | 45,072,546 | 1.29% |
| 2024-06-11 | 7.72 | 7.78 | 7.61 | 7.77 | 7.52 | qfq | 5,770,601 | 44,432,975 | -0.13% |
| 2024-06-07 | 7.75 | 7.82 | 7.66 | 7.78 | 7.53 | qfq | 7,975,900 | 61,815,214 | 2.10% |
| 2024-06-06 | 8.09 | 8.15 | 7.55 | 7.62 | 7.37 | qfq | 16,576,088 | 129,418,452 | -5.69% |
| 2024-06-05 | 8.12 | 8.22 | 8.05 | 8.08 | 7.82 | qfq | 6,949,880 | 56,548,111 | -1.82% |
| 2024-06-04 | 8.11 | 8.34 | 8.05 | 8.23 | 7.96 | qfq | 9,449,401 | 77,509,589 | 0.12% |
| 2024-06-03 | 8.36 | 8.38 | 8.13 | 8.22 | 7.95 | qfq | 13,395,098 | 110,363,156 | -2.49% |
| 2024-05-31 | 8.09 | 8.44 | 8.06 | 8.43 | 8.16 | qfq | 19,463,799 | 161,483,074 | 4.72% |
| 2024-05-30 | 8.09 | 8.15 | 8.03 | 8.05 | 7.79 | qfq | 5,670,410 | 45,789,592 | -0.12% |
| 2024-05-29 | 8.04 | 8.14 | 8.02 | 8.06 | 7.80 | qfq | 7,890,776 | 63,689,412 | -0.37% |
| 2024-05-28 | 8.25 | 8.29 | 8.07 | 8.09 | 7.83 | qfq | 9,407,100 | 76,717,620 | -2.65% |
| 2024-05-27 | 8.25 | 8.37 | 8.04 | 8.31 | 8.04 | qfq | 12,850,300 | 105,310,016 | 1.09% |
| 2024-05-24 | 8.19 | 8.37 | 8.09 | 8.22 | 7.95 | qfq | 12,708,001 | 104,845,975 | -0.12% |
| 2024-05-23 | 8.48 | 8.54 | 8.21 | 8.23 | 7.96 | qfq | 17,416,752 | 145,102,519 | -4.08% |
| 2024-05-22 | 8.63 | 8.68 | 8.52 | 8.58 | 8.30 | qfq | 17,927,801 | 153,716,694 | -1.72% |
| 2024-05-21 | 8.58 | 8.91 | 8.50 | 8.73 | 8.45 | qfq | 33,240,938 | 289,067,235 | 1.87% |
| 2024-05-20 | 8.27 | 8.75 | 8.21 | 8.57 | 8.29 | qfq | 36,237,856 | 307,896,439 | 4.51% |
| 2024-05-17 | 8.11 | 8.21 | 8.07 | 8.20 | 7.93 | qfq | 9,293,800 | 75,656,869 | 0.61% |
| 2024-05-16 | 8.08 | 8.23 | 8.05 | 8.15 | 7.89 | qfq | 12,054,200 | 98,434,065 | 1.49% |
| 2024-05-15 | 8.04 | 8.11 | 8.01 | 8.03 | 7.77 | qfq | 6,537,800 | 52,637,849 | -0.50% |
| 2024-05-14 | 8.05 | 8.12 | 8.02 | 8.07 | 7.81 | qfq | 5,546,442 | 44,726,282 | -0.62% |
| 2024-05-13 | 8.16 | 8.18 | 8.03 | 8.12 | 7.77 | qfq | 6,610,200 | 53,563,888 | -0.73% |
| 2024-05-10 | 8.16 | 8.28 | 8.10 | 8.18 | 7.83 | qfq | 8,130,600 | 66,385,058 | -0.12% |
| 2024-05-09 | 8.14 | 8.23 | 8.12 | 8.19 | 7.84 | qfq | 8,332,800 | 68,239,380 | 0.61% |
| 2024-05-08 | 8.32 | 8.33 | 8.14 | 8.14 | 7.79 | qfq | 14,848,545 | 122,210,735 | -3.44% |
| 2024-05-07 | 8.43 | 8.58 | 8.28 | 8.43 | 8.07 | qfq | 24,719,545 | 208,370,354 | 2.18% |
| 2024-05-06 | 8.31 | 8.40 | 8.24 | 8.25 | 7.89 | qfq | 12,616,800 | 104,470,534 | -0.48% |
| 2024-04-30 | 8.20 | 8.32 | 8.11 | 8.29 | 7.93 | qfq | 15,226,534 | 124,866,228 | 0.85% |
| 2024-04-29 | 8.07 | 8.24 | 8.02 | 8.22 | 7.87 | qfq | 14,141,155 | 115,528,723 | 1.86% |
| 2024-04-26 | 8.10 | 8.18 | 8.00 | 8.07 | 7.72 | qfq | 13,655,003 | 110,294,600 | -0.37% |
| 2024-04-25 | 8.12 | 8.35 | 8.06 | 8.10 | 7.75 | qfq | 16,458,401 | 134,473,702 | -2.64% |
| 2024-04-24 | 8.01 | 8.45 | 7.91 | 8.32 | 7.96 | qfq | 24,823,607 | 201,977,450 | 0.97% |
| 2024-04-23 | 8.39 | 8.63 | 8.17 | 8.24 | 7.89 | qfq | 28,674,803 | 239,498,561 | 3.78% |
| 2024-04-22 | 8.18 | 8.35 | 7.90 | 7.94 | 7.60 | qfq | 21,637,100 | 174,771,772 | 3.25% |
| 2024-04-19 | 7.56 | 7.89 | 7.51 | 7.69 | 7.36 | qfq | 11,012,500 | 84,790,451 | 1.18% |
| 2024-04-18 | 7.49 | 7.74 | 7.49 | 7.60 | 7.27 | qfq | 11,219,729 | 85,455,936 | 2.15% |
| 2024-04-17 | 7.14 | 7.44 | 7.14 | 7.44 | 7.12 | qfq | 9,342,000 | 68,521,780 | 5.83% |
| 2024-04-16 | 7.47 | 7.47 | 7.03 | 7.03 | 6.73 | qfq | 10,674,200 | 76,256,791 | -5.76% |
| 2024-04-15 | 7.68 | 7.77 | 7.18 | 7.46 | 7.14 | qfq | 12,066,876 | 90,490,244 | -3.49% |
| 2024-04-12 | 7.95 | 7.97 | 7.73 | 7.73 | 7.40 | qfq | 7,839,676 | 61,482,124 | -2.40% |
| 2024-04-11 | 7.92 | 8.05 | 7.80 | 7.92 | 7.58 | qfq | 9,086,550 | 72,229,473 | -1.25% |
| 2024-04-10 | 7.99 | 8.24 | 7.91 | 8.02 | 7.67 | qfq | 13,890,676 | 112,097,936 | 0.12% |
| 2024-04-09 | 8.00 | 8.04 | 7.91 | 8.01 | 7.67 | qfq | 5,511,580 | 43,986,849 | 0.38% |
| 2024-04-08 | 8.15 | 8.18 | 7.98 | 7.98 | 7.64 | qfq | 9,447,200 | 76,150,071 | -1.72% |
| 2024-04-03 | 8.15 | 8.18 | 8.00 | 8.12 | 7.77 | qfq | 7,772,551 | 62,794,040 | -0.73% |
| 2024-04-02 | 8.15 | 8.24 | 8.10 | 8.18 | 7.83 | qfq | 12,079,463 | 98,765,682 | 0.99% |
| 2024-04-01 | 7.93 | 8.10 | 7.93 | 8.10 | 7.75 | qfq | 8,764,774 | 70,483,857 | 2.27% |
| 2024-03-29 | 7.89 | 7.99 | 7.86 | 7.92 | 7.58 | qfq | 7,914,800 | 62,631,009 | 0.51% |
| 2024-03-28 | 7.71 | 7.99 | 7.68 | 7.88 | 7.54 | qfq | 9,846,072 | 77,515,398 | 2.07% |
| 2024-03-27 | 8.13 | 8.13 | 7.72 | 7.72 | 7.39 | qfq | 12,492,000 | 99,011,123 | -5.16% |
| 2024-03-26 | 8.11 | 8.21 | 7.97 | 8.14 | 7.79 | qfq | 11,465,600 | 92,740,628 | -0.12% |
| 2024-03-25 | 8.23 | 8.44 | 8.13 | 8.15 | 7.80 | qfq | 14,441,200 | 119,868,069 | -1.57% |
| 2024-03-22 | 8.45 | 8.46 | 8.24 | 8.28 | 7.92 | qfq | 21,495,191 | 179,069,749 | -3.27% |
| 2024-03-21 | 8.24 | 8.68 | 8.17 | 8.56 | 8.19 | qfq | 34,816,255 | 295,614,645 | 3.88% |
| 2024-03-20 | 8.18 | 8.28 | 8.12 | 8.24 | 7.89 | qfq | 14,882,900 | 122,120,899 | 1.23% |
| 2024-03-19 | 8.20 | 8.27 | 8.14 | 8.14 | 7.79 | qfq | 11,594,002 | 94,866,934 | -0.97% |
| 2024-03-18 | 8.12 | 8.24 | 8.11 | 8.22 | 7.87 | qfq | 15,731,495 | 128,618,415 | 1.23% |
| 2024-03-15 | 8.05 | 8.13 | 8.00 | 8.12 | 7.77 | qfq | 10,612,200 | 85,678,128 | 0.62% |
| 2024-03-14 | 8.20 | 8.21 | 7.98 | 8.07 | 7.72 | qfq | 13,357,600 | 108,388,710 | -0.37% |
| 2024-03-13 | 8.20 | 8.25 | 8.06 | 8.10 | 7.75 | qfq | 13,143,900 | 107,085,736 | -0.25% |
| 2024-03-12 | 8.03 | 8.13 | 8.02 | 8.12 | 7.77 | qfq | 12,239,503 | 98,940,814 | 0.25% |
| 2024-03-11 | 8.15 | 8.22 | 8.05 | 8.10 | 7.75 | qfq | 15,867,400 | 128,891,979 | 2.02% |
| 2024-03-08 | 8.00 | 8.02 | 7.84 | 7.94 | 7.60 | qfq | 9,622,754 | 76,267,796 | -0.25% |
| 2024-03-07 | 7.99 | 8.18 | 7.92 | 7.96 | 7.62 | qfq | 14,248,100 | 114,471,605 | 0.13% |
| 2024-03-06 | 7.96 | 8.07 | 7.90 | 7.95 | 7.61 | qfq | 11,024,002 | 87,977,831 | -0.87% |
| 2024-03-05 | 8.11 | 8.22 | 8.00 | 8.02 | 7.67 | qfq | 15,257,601 | 123,728,326 | -2.08% |
| 2024-03-04 | 8.13 | 8.35 | 7.96 | 8.19 | 7.84 | qfq | 21,598,102 | 175,601,767 | 0.49% |
| 2024-03-01 | 8.03 | 8.27 | 7.93 | 8.15 | 7.80 | qfq | 20,304,369 | 164,266,297 | 1.88% |
| 2024-02-29 | 7.68 | 8.03 | 7.64 | 8.00 | 7.66 | qfq | 20,171,480 | 159,608,507 | 2.83% |
| 2024-02-28 | 8.15 | 8.73 | 7.73 | 7.78 | 7.44 | qfq | 36,276,151 | 299,408,466 | -4.66% |
| 2024-02-27 | 7.91 | 8.18 | 7.87 | 8.16 | 7.81 | qfq | 18,265,949 | 147,045,152 | 1.62% |
| 2024-02-26 | 7.88 | 8.29 | 7.76 | 8.03 | 7.68 | qfq | 25,796,959 | 206,945,228 | 1.77% |
| 2024-02-23 | 7.83 | 7.93 | 7.72 | 7.89 | 7.55 | qfq | 18,956,814 | 148,734,018 | 0.90% |
| 2024-02-22 | 7.72 | 7.90 | 7.67 | 7.82 | 7.48 | qfq | 19,126,031 | 148,666,548 | -0.38% |
| 2024-02-21 | 7.71 | 8.28 | 7.59 | 7.85 | 7.51 | qfq | 38,396,638 | 301,219,714 | -0.51% |
| 2024-02-20 | 7.14 | 7.89 | 7.05 | 7.89 | 7.55 | qfq | 26,356,672 | 205,048,466 | 10.04% |
| 2024-02-19 | 7.37 | 7.45 | 7.12 | 7.17 | 6.86 | qfq | 18,011,542 | 131,380,542 | 3.76% |
| 2024-02-08 | 6.48 | 6.94 | 6.43 | 6.91 | 6.61 | qfq | 13,552,246 | 90,613,841 | 8.48% |
| 2024-02-07 | 6.47 | 6.55 | 6.30 | 6.37 | 6.10 | qfq | 11,859,959 | 76,077,590 | 0.00% |
| 2024-02-06 | 6.00 | 6.52 | 5.81 | 6.37 | 6.10 | qfq | 13,389,700 | 82,427,866 | 4.26% |
| 2024-02-05 | 6.75 | 6.75 | 6.08 | 6.11 | 5.85 | qfq | 16,890,600 | 105,320,192 | -9.62% |
| 2024-02-02 | 7.12 | 7.19 | 6.51 | 6.76 | 6.47 | qfq | 12,604,200 | 86,267,858 | -3.43% |
| 2024-02-01 | 7.09 | 7.19 | 6.85 | 7.00 | 6.70 | qfq | 9,381,799 | 65,977,808 | -1.41% |
| 2024-01-31 | 7.40 | 7.47 | 7.08 | 7.10 | 6.79 | qfq | 9,439,100 | 68,378,310 | -4.70% |
| 2024-01-30 | 7.64 | 7.69 | 7.45 | 7.45 | 7.13 | qfq | 6,745,300 | 51,024,890 | -3.12% |
| 2024-01-29 | 7.83 | 7.93 | 7.68 | 7.69 | 7.36 | qfq | 8,150,400 | 63,324,412 | -2.29% |
| 2024-01-26 | 7.78 | 7.99 | 7.72 | 7.87 | 7.53 | qfq | 11,215,900 | 88,690,269 | 0.90% |
| 2024-01-25 | 7.52 | 7.82 | 7.51 | 7.80 | 7.46 | qfq | 13,309,500 | 102,748,956 | 2.90% |
| 2024-01-24 | 7.43 | 7.58 | 7.31 | 7.58 | 7.25 | qfq | 12,504,701 | 93,461,500 | 2.29% |
| 2024-01-23 | 7.30 | 7.43 | 7.18 | 7.41 | 7.09 | qfq | 10,267,500 | 75,224,470 | 0.68% |
| 2024-01-22 | 7.92 | 7.92 | 7.30 | 7.36 | 7.04 | qfq | 16,189,600 | 122,839,221 | -6.84% |
| 2024-01-19 | 7.99 | 8.06 | 7.90 | 7.90 | 7.56 | qfq | 7,495,311 | 59,688,282 | -1.25% |
| 2024-01-18 | 8.05 | 8.08 | 7.83 | 8.00 | 7.66 | qfq | 14,787,109 | 117,405,617 | -0.50% |
| 2024-01-17 | 8.24 | 8.30 | 8.04 | 8.04 | 7.69 | qfq | 11,676,400 | 95,600,114 | -2.90% |
| 2024-01-16 | 8.32 | 8.37 | 8.15 | 8.28 | 7.92 | qfq | 15,540,300 | 128,369,509 | -1.66% |
| 2024-01-15 | 8.45 | 8.75 | 8.30 | 8.42 | 8.06 | qfq | 20,444,700 | 173,560,960 | -0.71% |
| 2024-01-12 | 8.50 | 8.67 | 8.42 | 8.48 | 8.11 | qfq | 17,446,600 | 148,954,119 | 0.24% |
| 2024-01-11 | 8.27 | 8.59 | 8.25 | 8.46 | 8.10 | qfq | 14,567,100 | 122,821,474 | 3.05% |
| 2024-01-10 | 8.40 | 8.41 | 8.21 | 8.21 | 7.86 | qfq | 11,598,700 | 95,991,176 | -2.49% |
| 2024-01-09 | 8.34 | 8.43 | 8.30 | 8.42 | 8.06 | qfq | 9,313,000 | 78,040,174 | 0.96% |
| 2024-01-08 | 8.37 | 8.50 | 8.31 | 8.34 | 7.98 | qfq | 11,763,301 | 98,949,848 | -0.60% |
| 2024-01-05 | 8.70 | 8.70 | 8.35 | 8.39 | 8.03 | qfq | 18,458,100 | 157,059,009 | -3.23% |
| 2024-01-04 | 8.95 | 8.95 | 8.47 | 8.67 | 8.30 | qfq | 24,512,901 | 212,275,047 | -3.45% |
| 2024-01-03 | 9.31 | 9.34 | 8.88 | 8.98 | 8.59 | qfq | 32,478,900 | 294,023,300 | -4.26% |
| 2024-01-02 | 9.38 | 9.56 | 9.33 | 9.38 | 8.98 | qfq | 24,703,691 | 233,024,616 | 0.00% |
| 2023-12-29 | 9.20 | 9.50 | 9.17 | 9.38 | 8.98 | qfq | 29,438,861 | 276,932,427 | 0.75% |
| 2023-12-28 | 9.42 | 9.47 | 9.03 | 9.31 | 8.91 | qfq | 37,650,263 | 348,955,509 | -2.51% |
| 2023-12-27 | 9.90 | 9.91 | 9.32 | 9.55 | 9.14 | qfq | 53,161,367 | 508,898,949 | -6.56% |
| 2023-12-26 | 9.50 | 10.25 | 9.41 | 10.22 | 9.78 | qfq | 75,200,817 | 741,026,688 | 6.57% |
| 2023-12-25 | 9.34 | 9.73 | 9.33 | 9.59 | 9.18 | qfq | 54,759,402 | 521,697,033 | 1.70% |
| 2023-12-22 | 9.03 | 9.92 | 8.91 | 9.43 | 9.02 | qfq | 61,974,100 | 587,999,970 | 4.55% |
| 2023-12-21 | 8.90 | 9.03 | 8.81 | 9.02 | 8.63 | qfq | 10,826,600 | 96,774,488 | 1.23% |
| 2023-12-20 | 9.07 | 9.19 | 8.91 | 8.91 | 8.53 | qfq | 10,798,211 | 97,561,846 | -1.66% |
| 2023-12-19 | 9.22 | 9.25 | 9.00 | 9.06 | 8.67 | qfq | 16,977,900 | 154,404,086 | -1.52% |
| 2023-12-18 | 9.21 | 9.38 | 9.05 | 9.20 | 8.80 | qfq | 23,215,600 | 214,718,466 | 0.11% |
| 2023-12-15 | 9.22 | 9.28 | 9.10 | 9.19 | 8.79 | qfq | 8,311,300 | 76,335,857 | -0.11% |
| 2023-12-14 | 9.21 | 9.32 | 9.11 | 9.20 | 8.80 | qfq | 9,230,701 | 85,020,883 | 0.66% |
| 2023-12-13 | 9.16 | 9.27 | 9.14 | 9.14 | 8.75 | qfq | 8,106,300 | 74,594,362 | -0.76% |
| 2023-12-12 | 9.05 | 9.25 | 9.04 | 9.21 | 8.81 | qfq | 10,275,386 | 93,986,916 | 1.77% |
| 2023-12-11 | 8.95 | 9.09 | 8.91 | 9.05 | 8.66 | qfq | 8,977,400 | 80,972,543 | 0.89% |
| 2023-12-08 | 9.22 | 9.27 | 8.95 | 8.97 | 8.58 | qfq | 13,719,405 | 124,257,254 | -2.61% |
| 2023-12-07 | 9.30 | 9.30 | 9.18 | 9.21 | 8.81 | qfq | 9,256,350 | 85,395,540 | -0.65% |
| 2023-12-06 | 9.12 | 9.33 | 9.11 | 9.27 | 8.87 | qfq | 10,818,106 | 100,195,797 | 0.87% |
| 2023-12-05 | 9.31 | 9.33 | 9.15 | 9.19 | 8.79 | qfq | 10,128,499 | 93,604,715 | -1.61% |
| 2023-12-04 | 9.28 | 9.40 | 9.25 | 9.34 | 8.94 | qfq | 11,671,400 | 108,897,884 | 0.65% |
| 2023-12-01 | 9.15 | 9.28 | 9.11 | 9.28 | 8.88 | qfq | 10,143,900 | 93,700,078 | 1.53% |
| 2023-11-30 | 9.22 | 9.27 | 9.07 | 9.14 | 8.75 | qfq | 13,381,700 | 122,372,908 | -0.87% |
| 2023-11-29 | 9.34 | 9.38 | 9.21 | 9.22 | 8.82 | qfq | 12,950,610 | 120,177,158 | -1.39% |
| 2023-11-28 | 9.37 | 9.40 | 9.30 | 9.35 | 8.95 | qfq | 14,421,607 | 134,865,268 | 0.00% |
| 2023-11-27 | 9.51 | 9.53 | 9.32 | 9.35 | 8.95 | qfq | 19,023,300 | 178,518,927 | -1.89% |
| 2023-11-24 | 9.67 | 9.72 | 9.51 | 9.53 | 9.12 | qfq | 18,435,800 | 176,849,690 | -1.85% |
| 2023-11-23 | 9.59 | 9.74 | 9.57 | 9.71 | 9.29 | qfq | 19,606,600 | 189,815,450 | 0.41% |
| 2023-11-22 | 9.78 | 9.93 | 9.67 | 9.67 | 9.25 | qfq | 26,354,400 | 257,731,388 | -1.63% |
| 2023-11-21 | 9.89 | 10.05 | 9.79 | 9.83 | 9.41 | qfq | 40,052,900 | 398,108,801 | -0.91% |
| 2023-11-20 | 9.76 | 10.06 | 9.75 | 9.92 | 9.49 | qfq | 36,194,041 | 358,358,421 | 1.74% |
| 2023-11-17 | 9.63 | 9.81 | 9.62 | 9.75 | 9.33 | qfq | 24,072,786 | 233,859,561 | 0.21% |
| 2023-11-16 | 9.61 | 9.88 | 9.57 | 9.73 | 9.31 | qfq | 31,948,215 | 311,419,546 | 0.21% |
| 2023-11-15 | 9.76 | 9.80 | 9.66 | 9.71 | 9.29 | qfq | 22,860,574 | 222,232,156 | -0.31% |
| 2023-11-14 | 9.71 | 9.79 | 9.56 | 9.74 | 9.32 | qfq | 28,968,200 | 280,199,741 | 0.21% |
| 2023-11-13 | 9.67 | 9.74 | 9.55 | 9.72 | 9.30 | qfq | 28,258,600 | 272,563,512 | 1.46% |
| 2023-11-10 | 9.81 | 9.83 | 9.55 | 9.58 | 9.17 | qfq | 33,383,800 | 322,227,388 | -2.84% |
| 2023-11-09 | 10.17 | 10.36 | 9.76 | 9.86 | 9.44 | qfq | 57,698,415 | 576,037,127 | -4.83% |
| 2023-11-08 | 10.40 | 10.68 | 10.32 | 10.36 | 9.91 | qfq | 56,374,905 | 589,133,545 | -1.80% |
| 2023-11-07 | 10.52 | 10.89 | 10.31 | 10.55 | 10.10 | qfq | 74,081,909 | 781,087,195 | 1.74% |
| 2023-11-06 | 10.11 | 10.59 | 10.04 | 10.37 | 9.92 | qfq | 63,807,466 | 659,473,017 | 1.57% |
| 2023-11-03 | 9.99 | 10.48 | 9.73 | 10.21 | 9.77 | qfq | 71,697,596 | 718,309,705 | 1.79% |
| 2023-11-02 | 10.00 | 10.86 | 9.85 | 10.03 | 9.60 | qfq | 80,521,340 | 831,931,530 | -3.19% |
| 2023-11-01 | 10.58 | 10.85 | 10.36 | 10.36 | 9.91 | qfq | 62,672,853 | 654,951,614 | -9.99% |
| 2023-10-31 | 11.89 | 12.64 | 11.51 | 11.51 | 11.01 | qfq | 126,664,694 | 1,494,753,540 | -10.01% |
| 2023-10-30 | 12.79 | 12.79 | 11.69 | 12.79 | 12.24 | qfq | 130,247,794 | 1,647,859,624 | 9.97% |
| 2023-10-27 | 10.25 | 11.63 | 9.51 | 11.63 | 11.13 | qfq | 113,988,110 | 1,152,917,552 | 10.03% |
| 2023-10-26 | 10.57 | 10.57 | 10.36 | 10.57 | 10.11 | qfq | 83,528,160 | 882,515,665 | 9.99% |
| 2023-10-25 | 9.61 | 9.61 | 9.61 | 9.61 | 9.20 | qfq | 11,398,356 | 109,538,201 | 9.95% |
| 2023-10-24 | 8.60 | 9.00 | 8.51 | 8.74 | 8.36 | qfq | 39,626,280 | 348,003,197 | 5.05% |
| 2023-10-23 | 8.19 | 8.45 | 8.11 | 8.32 | 7.96 | qfq | 19,407,005 | 161,100,282 | 0.73% |
| 2023-10-20 | 7.85 | 8.54 | 7.83 | 8.26 | 7.90 | qfq | 21,238,800 | 175,060,553 | 4.96% |
| 2023-10-19 | 7.80 | 8.00 | 7.75 | 7.87 | 7.53 | qfq | 3,818,600 | 30,193,692 | 0.64% |
| 2023-10-18 | 7.94 | 7.94 | 7.82 | 7.82 | 7.48 | qfq | 3,430,200 | 26,981,445 | -1.88% |
| 2023-10-17 | 7.96 | 8.00 | 7.91 | 7.97 | 7.63 | qfq | 2,705,200 | 21,502,697 | -0.13% |
| 2023-10-16 | 7.98 | 7.99 | 7.88 | 7.98 | 7.64 | qfq | 3,215,300 | 25,488,134 | 0.50% |
| 2023-10-13 | 8.05 | 8.06 | 7.93 | 7.94 | 7.60 | qfq | 3,608,900 | 28,800,158 | -1.73% |
| 2023-10-12 | 8.11 | 8.11 | 7.99 | 8.08 | 7.73 | qfq | 3,678,600 | 29,652,723 | 0.50% |
| 2023-10-11 | 8.05 | 8.16 | 8.02 | 8.04 | 7.69 | qfq | 5,294,900 | 42,746,591 | 0.75% |
| 2023-10-10 | 8.15 | 8.15 | 7.96 | 7.98 | 7.64 | qfq | 4,847,800 | 38,831,559 | -1.24% |
| 2023-10-09 | 8.11 | 8.11 | 8.02 | 8.08 | 7.73 | qfq | 4,306,600 | 34,749,908 | -0.37% |
| 2023-09-28 | 8.05 | 8.13 | 8.03 | 8.11 | 7.76 | qfq | 4,046,000 | 32,691,230 | 0.87% |
| 2023-09-27 | 7.94 | 8.10 | 7.93 | 8.04 | 7.69 | qfq | 5,840,354 | 47,026,216 | 1.26% |
| 2023-09-26 | 7.93 | 8.05 | 7.91 | 7.94 | 7.60 | qfq | 3,763,200 | 30,040,814 | 0.00% |
| 2023-09-25 | 8.00 | 8.02 | 7.93 | 7.94 | 7.60 | qfq | 3,255,100 | 25,921,605 | -1.00% |
| 2023-09-22 | 7.86 | 8.02 | 7.85 | 8.02 | 7.67 | qfq | 4,163,100 | 33,189,692 | 1.91% |
| 2023-09-21 | 7.85 | 7.93 | 7.81 | 7.87 | 7.53 | qfq | 2,718,995 | 21,388,101 | 0.25% |
| 2023-09-20 | 7.86 | 7.95 | 7.85 | 7.85 | 7.51 | qfq | 2,002,800 | 15,794,577 | -0.63% |
| 2023-09-19 | 7.96 | 7.99 | 7.88 | 7.90 | 7.56 | qfq | 2,469,252 | 19,558,262 | -1.13% |
| 2023-09-18 | 7.96 | 8.02 | 7.86 | 7.99 | 7.65 | qfq | 2,361,300 | 18,829,965 | 0.38% |
| 2023-09-15 | 7.91 | 7.97 | 7.88 | 7.96 | 7.62 | qfq | 3,108,200 | 24,673,167 | 0.76% |
| 2023-09-14 | 7.98 | 8.00 | 7.87 | 7.90 | 7.56 | qfq | 3,326,500 | 26,341,259 | -1.13% |
| 2023-09-13 | 8.02 | 8.07 | 7.94 | 7.99 | 7.65 | qfq | 3,796,900 | 30,366,788 | -0.75% |
| 2023-09-12 | 8.14 | 8.15 | 8.04 | 8.05 | 7.70 | qfq | 4,746,868 | 38,295,146 | -0.98% |
| 2023-09-11 | 8.12 | 8.18 | 8.03 | 8.13 | 7.78 | qfq | 6,652,968 | 53,946,163 | -1.09% |
| 2023-09-08 | 8.26 | 8.35 | 8.15 | 8.22 | 7.87 | qfq | 6,990,205 | 57,491,343 | 1.11% |
| 2023-09-07 | 8.22 | 8.29 | 8.12 | 8.13 | 7.78 | qfq | 4,496,300 | 36,890,429 | -1.09% |
| 2023-09-06 | 8.24 | 8.27 | 8.16 | 8.22 | 7.87 | qfq | 3,468,900 | 28,533,869 | -0.12% |
| 2023-09-05 | 8.27 | 8.31 | 8.19 | 8.23 | 7.88 | qfq | 3,717,800 | 30,548,739 | -0.72% |
| 2023-09-04 | 8.14 | 8.29 | 8.12 | 8.29 | 7.93 | qfq | 5,433,401 | 44,833,147 | 2.09% |
| 2023-09-01 | 8.07 | 8.19 | 8.05 | 8.12 | 7.77 | qfq | 4,576,168 | 37,188,415 | 0.50% |
| 2023-08-31 | 8.14 | 8.24 | 8.07 | 8.08 | 7.73 | qfq | 5,409,400 | 43,899,896 | -0.86% |
| 2023-08-30 | 8.27 | 8.28 | 8.14 | 8.15 | 7.80 | qfq | 5,469,500 | 44,844,972 | -1.45% |
| 2023-08-29 | 8.07 | 8.29 | 8.02 | 8.27 | 7.91 | qfq | 6,088,300 | 49,990,169 | 2.10% |
| 2023-08-28 | 8.22 | 8.28 | 8.00 | 8.10 | 7.75 | qfq | 11,256,000 | 92,086,416 | 2.40% |
| 2023-08-25 | 8.02 | 8.10 | 7.82 | 7.91 | 7.57 | qfq | 9,235,400 | 73,648,992 | -2.22% |
| 2023-08-24 | 8.30 | 8.30 | 8.04 | 8.09 | 7.74 | qfq | 7,662,900 | 62,252,514 | -2.06% |
| 2023-08-23 | 8.48 | 8.48 | 8.25 | 8.26 | 7.90 | qfq | 5,768,200 | 48,004,700 | -2.82% |
| 2023-08-22 | 8.46 | 8.54 | 8.33 | 8.50 | 8.13 | qfq | 5,630,000 | 47,348,301 | 0.95% |
| 2023-08-21 | 8.50 | 8.66 | 8.42 | 8.42 | 8.06 | qfq | 5,124,000 | 43,623,314 | -1.17% |
| 2023-08-18 | 8.62 | 8.76 | 8.52 | 8.52 | 8.15 | qfq | 6,817,400 | 58,993,868 | -1.84% |
| 2023-08-17 | 8.58 | 8.70 | 8.51 | 8.68 | 8.31 | qfq | 5,650,300 | 48,584,106 | 0.46% |
| 2023-08-16 | 8.72 | 8.72 | 8.55 | 8.64 | 8.27 | qfq | 6,491,700 | 55,994,350 | -1.03% |
| 2023-08-15 | 8.96 | 8.96 | 8.68 | 8.73 | 8.35 | qfq | 7,633,400 | 66,928,272 | -2.57% |
| 2023-08-14 | 8.83 | 9.02 | 8.71 | 8.96 | 8.57 | qfq | 8,359,000 | 74,186,821 | 0.34% |
| 2023-08-11 | 9.12 | 9.25 | 8.92 | 8.93 | 8.55 | qfq | 11,052,400 | 99,989,533 | -2.19% |
| 2023-08-10 | 9.28 | 9.34 | 9.10 | 9.13 | 8.74 | qfq | 17,457,600 | 160,243,622 | -3.08% |
| 2023-08-09 | 9.42 | 9.64 | 9.25 | 9.42 | 9.01 | qfq | 31,265,700 | 295,843,667 | 1.62% |
| 2023-08-08 | 9.15 | 9.32 | 9.15 | 9.27 | 8.87 | qfq | 10,260,800 | 94,659,055 | 1.53% |
| 2023-08-07 | 9.26 | 9.26 | 9.10 | 9.13 | 8.74 | qfq | 8,320,790 | 76,238,403 | -0.98% |
| 2023-08-04 | 9.40 | 9.41 | 9.18 | 9.22 | 8.82 | qfq | 12,081,500 | 111,790,803 | -1.07% |
| 2023-08-03 | 9.40 | 9.47 | 9.26 | 9.32 | 8.92 | qfq | 10,878,900 | 101,665,599 | -0.32% |
| 2023-08-02 | 9.34 | 9.48 | 9.33 | 9.35 | 8.95 | qfq | 14,505,300 | 136,315,433 | -0.53% |
| 2023-08-01 | 9.55 | 9.55 | 9.34 | 9.40 | 9.00 | qfq | 22,228,900 | 209,404,734 | -1.57% |
| 2023-07-31 | 9.40 | 9.66 | 9.31 | 9.55 | 9.14 | qfq | 30,307,670 | 286,746,106 | 2.91% |
| 2023-07-28 | 9.25 | 9.35 | 9.13 | 9.28 | 8.88 | qfq | 15,622,800 | 144,288,337 | 1.20% |
| 2023-07-27 | 9.19 | 9.28 | 9.09 | 9.17 | 8.78 | qfq | 11,232,300 | 103,171,010 | 0.00% |
| 2023-07-26 | 9.11 | 9.18 | 9.09 | 9.17 | 8.78 | qfq | 10,402,150 | 95,141,152 | 0.44% |
| 2023-07-25 | 8.95 | 9.16 | 8.90 | 9.13 | 8.74 | qfq | 16,798,368 | 152,404,578 | 2.58% |
| 2023-07-24 | 9.00 | 9.08 | 8.88 | 8.90 | 8.52 | qfq | 7,250,359 | 64,923,690 | 0.00% |
| 2023-07-21 | 8.86 | 8.92 | 8.81 | 8.90 | 8.52 | qfq | 4,269,750 | 37,960,364 | 0.56% |
| 2023-07-20 | 8.93 | 8.98 | 8.82 | 8.85 | 8.47 | qfq | 5,006,304 | 44,598,837 | -0.23% |
| 2023-07-19 | 8.99 | 9.01 | 8.85 | 8.87 | 8.49 | qfq | 4,782,600 | 42,552,740 | -0.78% |
| 2023-07-18 | 9.00 | 9.01 | 8.88 | 8.94 | 8.56 | qfq | 4,949,900 | 44,283,653 | -0.67% |