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
益生股份002458.SZ
最近收盘价8.522026-07-17
最近交易日2026-07-17
成交量（股）49,992,638
成交额（元）432,603,473
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-08 | 2026-05-15 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-03 | 2025-09-10 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-09 | 2025-05-15 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-01-04 | 2025-01-10 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-21 | 2024-05-27 | cash_dividend | 0.2 | — | — | — | 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 | 8.80 | 8.85 | 8.50 | 8.52 | 8.52 | qfq | 49,992,638 | 432,603,473 | -4.38% |
| 2026-07-16 | 8.93 | 9.14 | 8.75 | 8.91 | 8.91 | qfq | 54,375,697 | 483,696,879 | -1.22% |
| 2026-07-15 | 8.93 | 9.17 | 8.85 | 9.02 | 9.02 | qfq | 63,470,693 | 571,632,322 | 0.22% |
| 2026-07-14 | 8.58 | 9.04 | 8.47 | 9.00 | 9.00 | qfq | 70,754,971 | 626,919,016 | 5.26% |
| 2026-07-13 | 8.63 | 8.90 | 8.55 | 8.55 | 8.55 | qfq | 56,627,428 | 491,377,822 | -3.28% |
| 2026-07-10 | 8.26 | 8.84 | 8.15 | 8.84 | 8.84 | qfq | 77,321,045 | 666,434,269 | 5.74% |
| 2026-07-09 | 8.21 | 8.59 | 8.20 | 8.36 | 8.36 | qfq | 58,598,434 | 489,647,715 | -0.95% |
| 2026-07-08 | 8.60 | 8.95 | 8.30 | 8.44 | 8.44 | qfq | 73,983,927 | 635,189,224 | -2.65% |
| 2026-07-07 | 9.06 | 9.22 | 8.57 | 8.67 | 8.67 | qfq | 97,601,608 | 863,133,419 | -8.25% |
| 2026-07-06 | 9.00 | 9.77 | 8.80 | 9.45 | 9.45 | qfq | 137,885,087 | 1,275,237,115 | 4.30% |
| 2026-07-03 | 9.60 | 9.84 | 9.01 | 9.06 | 9.06 | qfq | 153,214,158 | 1,428,075,786 | -3.72% |
| 2026-07-02 | 9.21 | 9.41 | 9.00 | 9.41 | 9.41 | qfq | 104,690,906 | 976,273,988 | 10.06% |
| 2026-07-01 | 8.55 | 8.55 | 8.15 | 8.55 | 8.55 | qfq | 82,632,630 | 697,744,765 | 10.04% |
| 2026-06-30 | 7.75 | 7.80 | 7.58 | 7.77 | 7.77 | qfq | 21,916,511 | 168,315,220 | 0.00% |
| 2026-06-29 | 7.89 | 8.07 | 7.66 | 7.77 | 7.77 | qfq | 29,080,602 | 227,670,421 | -1.89% |
| 2026-06-26 | 7.99 | 8.13 | 7.80 | 7.92 | 7.92 | qfq | 19,285,974 | 153,216,149 | -0.88% |
| 2026-06-25 | 8.03 | 8.17 | 7.94 | 7.99 | 7.99 | qfq | 13,732,818 | 110,100,517 | -0.87% |
| 2026-06-24 | 8.28 | 8.29 | 7.92 | 8.06 | 8.06 | qfq | 21,061,827 | 168,879,256 | -2.07% |
| 2026-06-23 | 8.22 | 8.52 | 8.20 | 8.23 | 8.23 | qfq | 20,023,283 | 167,760,940 | -0.84% |
| 2026-06-22 | 8.15 | 8.34 | 7.87 | 8.30 | 8.30 | qfq | 26,441,123 | 214,066,862 | 1.22% |
| 2026-06-18 | 8.12 | 8.32 | 8.07 | 8.20 | 8.20 | qfq | 15,411,271 | 126,198,855 | 0.61% |
| 2026-06-17 | 8.26 | 8.30 | 8.08 | 8.15 | 8.15 | qfq | 11,498,773 | 93,828,839 | -1.33% |
| 2026-06-16 | 8.30 | 8.33 | 8.07 | 8.26 | 8.26 | qfq | 18,982,861 | 155,482,797 | -1.08% |
| 2026-06-15 | 8.26 | 8.36 | 8.15 | 8.35 | 8.35 | qfq | 21,563,814 | 177,800,551 | 1.58% |
| 2026-06-12 | 7.98 | 8.30 | 7.86 | 8.22 | 8.22 | qfq | 23,321,434 | 190,659,626 | 2.75% |
| 2026-06-11 | 7.98 | 8.10 | 7.89 | 8.00 | 8.00 | qfq | 13,738,510 | 109,696,244 | -0.62% |
| 2026-06-10 | 7.76 | 8.10 | 7.70 | 8.05 | 8.05 | qfq | 18,624,636 | 147,727,444 | 3.47% |
| 2026-06-09 | 7.95 | 7.97 | 7.60 | 7.78 | 7.78 | qfq | 20,665,648 | 159,554,039 | -2.38% |
| 2026-06-08 | 7.80 | 8.29 | 7.76 | 7.97 | 7.97 | qfq | 24,204,166 | 194,477,600 | 2.05% |
| 2026-06-05 | 7.84 | 7.94 | 7.71 | 7.81 | 7.81 | qfq | 18,047,770 | 140,806,912 | -0.89% |
| 2026-06-04 | 8.28 | 8.35 | 7.78 | 7.88 | 7.88 | qfq | 37,096,042 | 295,981,032 | -4.48% |
| 2026-06-03 | 8.26 | 8.39 | 8.13 | 8.25 | 8.25 | qfq | 20,898,135 | 172,925,294 | -1.08% |
| 2026-06-02 | 8.35 | 8.48 | 8.14 | 8.34 | 8.34 | qfq | 21,230,000 | 175,512,429 | -0.60% |
| 2026-06-01 | 8.12 | 8.51 | 8.10 | 8.39 | 8.39 | qfq | 23,183,784 | 193,883,413 | 4.09% |
| 2026-05-29 | 8.16 | 8.20 | 8.01 | 8.06 | 8.06 | qfq | 16,826,009 | 136,036,268 | -1.23% |
| 2026-05-28 | 8.32 | 8.43 | 8.05 | 8.16 | 8.16 | qfq | 16,512,253 | 135,394,757 | -2.39% |
| 2026-05-27 | 8.40 | 8.58 | 8.30 | 8.36 | 8.36 | qfq | 17,130,633 | 143,957,793 | -0.48% |
| 2026-05-26 | 8.25 | 8.43 | 8.18 | 8.40 | 8.40 | qfq | 14,810,909 | 123,029,051 | 2.19% |
| 2026-05-25 | 8.33 | 8.34 | 8.18 | 8.22 | 8.22 | qfq | 14,892,774 | 122,784,261 | -0.36% |
| 2026-05-22 | 8.43 | 8.50 | 8.20 | 8.25 | 8.25 | qfq | 15,071,988 | 124,819,964 | -1.32% |
| 2026-05-21 | 8.44 | 8.68 | 8.35 | 8.36 | 8.36 | qfq | 18,330,030 | 156,138,603 | -0.83% |
| 2026-05-20 | 8.39 | 8.53 | 8.32 | 8.43 | 8.43 | qfq | 15,812,184 | 133,300,205 | -0.12% |
| 2026-05-19 | 8.59 | 8.81 | 8.31 | 8.44 | 8.44 | qfq | 24,310,394 | 205,339,711 | -2.20% |
| 2026-05-18 | 9.11 | 9.15 | 8.48 | 8.63 | 8.63 | qfq | 45,788,109 | 398,222,505 | -5.79% |
| 2026-05-15 | 9.06 | 9.26 | 8.86 | 9.16 | 9.16 | qfq | 31,073,308 | 283,834,040 | -21.84% |
| 2026-05-14 | 11.60 | 11.93 | 11.40 | 11.72 | 9.06 | qfq | 22,576,065 | 263,895,924 | 0.95% |
| 2026-05-13 | 11.45 | 11.66 | 11.39 | 11.61 | 8.98 | qfq | 14,387,617 | 165,888,877 | 1.66% |
| 2026-05-12 | 11.52 | 11.62 | 11.31 | 11.42 | 8.83 | qfq | 15,965,398 | 182,395,460 | -0.61% |
| 2026-05-11 | 11.55 | 11.75 | 11.33 | 11.49 | 8.88 | qfq | 19,357,435 | 223,464,783 | -0.52% |
| 2026-05-08 | 11.70 | 11.94 | 11.48 | 11.55 | 8.93 | qfq | 17,180,437 | 199,725,663 | -1.11% |
| 2026-05-07 | 11.79 | 12.11 | 11.54 | 11.68 | 9.03 | qfq | 19,439,392 | 227,176,448 | -1.77% |
| 2026-05-06 | 11.32 | 11.92 | 11.23 | 11.89 | 9.19 | qfq | 29,262,110 | 339,782,045 | 6.07% |
| 2026-04-30 | 11.08 | 11.28 | 11.00 | 11.21 | 8.67 | qfq | 15,164,580 | 169,380,215 | 0.99% |
| 2026-04-29 | 10.82 | 11.26 | 10.68 | 11.10 | 8.58 | qfq | 23,363,182 | 259,003,802 | 2.78% |
| 2026-04-28 | 10.85 | 10.98 | 10.68 | 10.80 | 8.35 | qfq | 15,736,881 | 170,109,731 | -0.74% |
| 2026-04-27 | 11.13 | 11.34 | 10.85 | 10.88 | 8.41 | qfq | 19,656,350 | 216,741,692 | -0.82% |
| 2026-04-24 | 10.96 | 11.08 | 10.85 | 10.97 | 8.48 | qfq | 17,308,501 | 190,116,574 | 0.00% |
| 2026-04-23 | 11.09 | 11.33 | 10.93 | 10.97 | 8.48 | qfq | 23,328,053 | 259,131,281 | -1.35% |
| 2026-04-22 | 11.00 | 11.35 | 10.98 | 11.12 | 8.60 | qfq | 28,804,747 | 321,470,390 | 0.00% |
| 2026-04-21 | 10.50 | 11.36 | 10.44 | 11.12 | 8.60 | qfq | 36,323,612 | 399,979,271 | 6.51% |
| 2026-04-20 | 10.25 | 10.55 | 9.94 | 10.44 | 8.07 | qfq | 26,577,618 | 274,100,582 | 1.36% |
| 2026-04-17 | 10.37 | 10.45 | 10.13 | 10.30 | 7.96 | qfq | 17,589,280 | 181,227,359 | -0.87% |
| 2026-04-16 | 10.05 | 10.49 | 10.05 | 10.39 | 8.03 | qfq | 22,251,528 | 228,981,947 | 2.97% |
| 2026-04-15 | 9.97 | 10.15 | 9.84 | 10.09 | 7.80 | qfq | 16,209,190 | 162,061,184 | 0.60% |
| 2026-04-14 | 9.88 | 10.05 | 9.75 | 10.03 | 7.75 | qfq | 17,882,643 | 177,005,860 | 1.52% |
| 2026-04-13 | 9.51 | 9.91 | 9.43 | 9.88 | 7.64 | qfq | 19,828,737 | 192,948,242 | 4.22% |
| 2026-04-10 | 9.52 | 9.58 | 9.44 | 9.48 | 7.33 | qfq | 10,478,940 | 99,601,331 | 0.53% |
| 2026-04-09 | 9.44 | 9.53 | 9.36 | 9.43 | 7.29 | qfq | 11,881,389 | 112,212,962 | -0.95% |
| 2026-04-08 | 9.51 | 9.54 | 9.36 | 9.52 | 7.36 | qfq | 16,307,865 | 153,948,364 | 0.42% |
| 2026-04-07 | 9.25 | 9.59 | 9.22 | 9.48 | 7.33 | qfq | 17,369,548 | 164,203,695 | 2.16% |
| 2026-04-03 | 9.35 | 9.39 | 9.12 | 9.28 | 7.17 | qfq | 12,983,395 | 119,660,007 | -0.54% |
| 2026-04-02 | 9.12 | 9.42 | 9.06 | 9.33 | 7.21 | qfq | 14,728,643 | 136,967,402 | 2.53% |
| 2026-04-01 | 9.07 | 9.18 | 9.01 | 9.10 | 7.03 | qfq | 10,277,293 | 93,443,097 | 1.22% |
| 2026-03-31 | 9.50 | 9.52 | 8.97 | 8.99 | 6.95 | qfq | 17,992,129 | 164,337,206 | -4.56% |
| 2026-03-30 | 9.34 | 9.54 | 9.30 | 9.42 | 7.28 | qfq | 14,384,950 | 135,733,436 | 0.21% |
| 2026-03-27 | 9.00 | 9.42 | 9.00 | 9.40 | 7.27 | qfq | 15,018,275 | 139,982,789 | 2.29% |
| 2026-03-26 | 9.15 | 9.27 | 9.03 | 9.19 | 7.10 | qfq | 16,327,014 | 149,429,866 | 0.77% |
| 2026-03-25 | 9.15 | 9.28 | 9.08 | 9.12 | 7.05 | qfq | 12,956,938 | 118,564,288 | -0.33% |
| 2026-03-24 | 9.09 | 9.17 | 8.91 | 9.15 | 7.07 | qfq | 11,868,750 | 107,306,994 | 1.89% |
| 2026-03-23 | 9.49 | 9.50 | 8.86 | 8.98 | 6.94 | qfq | 21,869,067 | 199,519,831 | -6.07% |
| 2026-03-20 | 9.60 | 9.88 | 9.56 | 9.56 | 7.39 | qfq | 16,353,897 | 158,082,989 | -0.10% |
| 2026-03-19 | 9.50 | 9.69 | 9.50 | 9.57 | 7.40 | qfq | 18,197,381 | 174,619,415 | 0.10% |
| 2026-03-18 | 9.91 | 9.96 | 9.44 | 9.56 | 7.39 | qfq | 30,558,544 | 294,504,789 | -3.14% |
| 2026-03-17 | 10.10 | 10.29 | 9.87 | 9.87 | 7.63 | qfq | 14,431,925 | 145,091,571 | -2.37% |
| 2026-03-16 | 9.97 | 10.29 | 9.97 | 10.11 | 7.82 | qfq | 17,405,760 | 176,642,880 | 2.22% |
| 2026-03-13 | 9.96 | 10.03 | 9.85 | 9.89 | 7.65 | qfq | 11,074,420 | 110,179,202 | -0.60% |
| 2026-03-12 | 9.92 | 10.02 | 9.74 | 9.95 | 7.69 | qfq | 13,555,398 | 134,273,512 | 0.81% |
| 2026-03-11 | 9.88 | 9.91 | 9.69 | 9.87 | 7.63 | qfq | 11,373,670 | 111,390,817 | 0.00% |
| 2026-03-10 | 9.83 | 9.95 | 9.76 | 9.87 | 7.63 | qfq | 10,572,108 | 104,318,547 | 0.82% |
| 2026-03-09 | 9.94 | 10.04 | 9.76 | 9.79 | 7.57 | qfq | 13,744,777 | 135,734,591 | -1.41% |
| 2026-03-06 | 9.60 | 9.98 | 9.56 | 9.93 | 7.68 | qfq | 17,459,609 | 172,143,901 | 3.33% |
| 2026-03-05 | 9.86 | 9.90 | 9.56 | 9.61 | 7.43 | qfq | 13,884,110 | 134,105,968 | -1.94% |
| 2026-03-04 | 9.75 | 9.92 | 9.72 | 9.80 | 7.58 | qfq | 11,815,641 | 116,354,314 | 0.20% |
| 2026-03-03 | 9.85 | 10.03 | 9.75 | 9.78 | 7.56 | qfq | 15,179,170 | 149,556,612 | -1.11% |
| 2026-03-02 | 9.91 | 10.05 | 9.71 | 9.89 | 7.65 | qfq | 18,961,980 | 187,411,120 | -1.69% |
| 2026-02-27 | 9.90 | 10.12 | 9.88 | 10.06 | 7.78 | qfq | 15,163,372 | 151,947,075 | 1.62% |
| 2026-02-26 | 9.79 | 9.92 | 9.68 | 9.90 | 7.65 | qfq | 12,242,275 | 119,977,995 | 1.64% |
| 2026-02-25 | 9.76 | 9.85 | 9.70 | 9.74 | 7.53 | qfq | 9,086,385 | 88,764,023 | -0.10% |
| 2026-02-24 | 9.62 | 9.86 | 9.56 | 9.75 | 7.54 | qfq | 15,621,668 | 152,038,825 | 3.07% |
| 2026-02-13 | 9.63 | 9.69 | 9.45 | 9.46 | 7.31 | qfq | 8,499,228 | 81,298,553 | -1.15% |
| 2026-02-12 | 9.81 | 9.81 | 9.55 | 9.57 | 7.40 | qfq | 9,032,317 | 86,927,522 | -1.75% |
| 2026-02-11 | 9.64 | 9.78 | 9.59 | 9.74 | 7.53 | qfq | 8,730,214 | 84,725,426 | 0.72% |
| 2026-02-10 | 9.79 | 9.85 | 9.65 | 9.67 | 7.48 | qfq | 8,825,941 | 85,522,173 | -0.82% |
| 2026-02-09 | 9.80 | 9.82 | 9.67 | 9.75 | 7.54 | qfq | 11,363,946 | 110,840,172 | 0.52% |
| 2026-02-06 | 9.57 | 9.95 | 9.55 | 9.70 | 7.50 | qfq | 16,640,663 | 162,548,305 | 0.83% |
| 2026-02-05 | 9.61 | 9.79 | 9.58 | 9.62 | 7.44 | qfq | 10,769,185 | 104,053,567 | -0.21% |
| 2026-02-04 | 9.66 | 9.70 | 9.47 | 9.64 | 7.45 | qfq | 10,479,884 | 100,563,882 | 0.42% |
| 2026-02-03 | 9.58 | 9.64 | 9.43 | 9.60 | 7.42 | qfq | 12,610,519 | 120,074,925 | 0.73% |
| 2026-02-02 | 9.63 | 9.79 | 9.50 | 9.53 | 7.37 | qfq | 19,432,768 | 187,930,053 | -1.04% |
| 2026-01-30 | 9.61 | 9.84 | 9.61 | 9.63 | 7.44 | qfq | 17,013,224 | 165,201,114 | -0.21% |
| 2026-01-29 | 9.44 | 9.68 | 9.43 | 9.65 | 7.46 | qfq | 17,003,822 | 163,352,774 | 1.79% |
| 2026-01-28 | 9.35 | 9.60 | 9.27 | 9.48 | 7.33 | qfq | 22,348,450 | 211,551,972 | 1.28% |
| 2026-01-27 | 9.60 | 9.85 | 9.28 | 9.36 | 7.24 | qfq | 25,902,306 | 245,492,715 | -0.85% |
| 2026-01-26 | 9.18 | 9.52 | 9.17 | 9.44 | 7.30 | qfq | 22,936,009 | 214,835,327 | 2.50% |
| 2026-01-23 | 9.13 | 9.26 | 9.11 | 9.21 | 7.12 | qfq | 10,894,374 | 100,103,120 | 0.77% |
| 2026-01-22 | 9.15 | 9.22 | 9.09 | 9.14 | 7.07 | qfq | 9,024,634 | 82,408,659 | -0.22% |
| 2026-01-21 | 9.21 | 9.26 | 9.10 | 9.16 | 7.08 | qfq | 12,817,527 | 117,528,295 | -0.43% |
| 2026-01-20 | 9.18 | 9.28 | 9.14 | 9.20 | 7.11 | qfq | 9,932,297 | 91,367,145 | 0.00% |
| 2026-01-19 | 9.02 | 9.23 | 8.99 | 9.20 | 7.11 | qfq | 15,534,025 | 142,414,661 | 2.00% |
| 2026-01-16 | 9.16 | 9.18 | 8.95 | 9.02 | 6.97 | qfq | 11,135,449 | 100,862,566 | -1.42% |
| 2026-01-15 | 9.08 | 9.24 | 9.05 | 9.15 | 7.07 | qfq | 9,356,132 | 85,671,215 | 0.77% |
| 2026-01-14 | 9.15 | 9.35 | 8.99 | 9.08 | 7.02 | qfq | 17,639,478 | 161,494,089 | -0.77% |
| 2026-01-13 | 9.18 | 9.32 | 9.07 | 9.15 | 7.07 | qfq | 18,500,711 | 169,871,135 | -1.29% |
| 2026-01-12 | 8.96 | 9.32 | 8.82 | 9.27 | 7.17 | qfq | 25,854,438 | 235,724,565 | 3.34% |
| 2026-01-09 | 8.92 | 9.03 | 8.84 | 8.97 | 6.93 | qfq | 13,666,594 | 121,806,002 | 0.79% |
| 2026-01-08 | 8.77 | 9.03 | 8.76 | 8.90 | 6.88 | qfq | 17,186,443 | 153,553,926 | 2.18% |
| 2026-01-07 | 8.77 | 8.96 | 8.70 | 8.71 | 6.73 | qfq | 19,201,179 | 169,138,316 | 1.40% |
| 2026-01-06 | 8.60 | 8.65 | 8.55 | 8.59 | 6.64 | qfq | 8,565,316 | 73,661,631 | 0.00% |
| 2026-01-05 | 8.41 | 8.79 | 8.41 | 8.59 | 6.64 | qfq | 13,689,103 | 118,013,215 | 2.51% |
| 2025-12-31 | 8.44 | 8.44 | 8.35 | 8.38 | 6.48 | qfq | 5,236,120 | 43,870,608 | -0.71% |
| 2025-12-30 | 8.42 | 8.53 | 8.35 | 8.44 | 6.52 | qfq | 7,186,534 | 60,673,802 | 0.24% |
| 2025-12-29 | 8.48 | 8.53 | 8.41 | 8.42 | 6.51 | qfq | 6,759,389 | 57,217,322 | -0.47% |
| 2025-12-26 | 8.42 | 8.51 | 8.42 | 8.46 | 6.54 | qfq | 5,373,680 | 45,534,901 | 0.00% |
| 2025-12-25 | 8.48 | 8.51 | 8.35 | 8.46 | 6.54 | qfq | 8,949,194 | 75,565,616 | -0.24% |
| 2025-12-24 | 8.63 | 8.65 | 8.46 | 8.48 | 6.56 | qfq | 8,814,192 | 75,076,039 | -2.08% |
| 2025-12-23 | 8.78 | 8.83 | 8.63 | 8.66 | 6.69 | qfq | 6,391,218 | 55,660,859 | -1.25% |
| 2025-12-22 | 8.55 | 8.80 | 8.51 | 8.77 | 6.78 | qfq | 10,418,197 | 90,300,293 | 2.21% |
| 2025-12-19 | 8.40 | 8.64 | 8.34 | 8.58 | 6.63 | qfq | 11,699,956 | 99,608,004 | 2.51% |
| 2025-12-18 | 8.33 | 8.45 | 8.32 | 8.37 | 6.47 | qfq | 4,533,685 | 38,028,112 | -0.12% |
| 2025-12-17 | 8.39 | 8.42 | 8.20 | 8.38 | 6.48 | qfq | 8,019,489 | 66,612,456 | 0.96% |
| 2025-12-16 | 8.34 | 8.44 | 8.29 | 8.30 | 6.42 | qfq | 5,917,000 | 49,305,124 | -0.48% |
| 2025-12-15 | 8.34 | 8.38 | 8.29 | 8.34 | 6.45 | qfq | 5,442,573 | 45,367,546 | -0.12% |
| 2025-12-12 | 8.27 | 8.37 | 8.25 | 8.35 | 6.46 | qfq | 5,438,532 | 45,258,312 | 1.21% |
| 2025-12-11 | 8.50 | 8.50 | 8.25 | 8.25 | 6.38 | qfq | 11,937,374 | 99,509,373 | -2.94% |
| 2025-12-10 | 8.47 | 8.60 | 8.45 | 8.50 | 6.57 | qfq | 5,406,788 | 46,028,858 | 0.35% |
| 2025-12-09 | 8.52 | 8.55 | 8.45 | 8.47 | 6.55 | qfq | 6,693,300 | 56,895,145 | -0.35% |
| 2025-12-08 | 8.52 | 8.55 | 8.45 | 8.50 | 6.57 | qfq | 6,602,010 | 56,040,957 | -0.23% |
| 2025-12-05 | 8.47 | 8.55 | 8.41 | 8.52 | 6.59 | qfq | 6,201,320 | 52,689,247 | 0.59% |
| 2025-12-04 | 8.60 | 8.62 | 8.46 | 8.47 | 6.55 | qfq | 9,149,000 | 77,809,218 | -1.74% |
| 2025-12-03 | 8.68 | 8.74 | 8.55 | 8.62 | 6.66 | qfq | 7,201,950 | 62,273,591 | -0.69% |
| 2025-12-02 | 8.86 | 8.87 | 8.66 | 8.68 | 6.71 | qfq | 7,720,614 | 67,292,711 | -2.03% |
| 2025-12-01 | 9.00 | 9.03 | 8.86 | 8.86 | 6.85 | qfq | 9,451,040 | 84,349,140 | -1.56% |
| 2025-11-28 | 8.75 | 9.04 | 8.73 | 9.00 | 6.96 | qfq | 13,597,922 | 121,027,581 | 2.39% |
| 2025-11-27 | 8.71 | 9.05 | 8.68 | 8.79 | 6.80 | qfq | 19,137,318 | 169,201,188 | 2.69% |
| 2025-11-26 | 8.57 | 8.70 | 8.55 | 8.56 | 6.62 | qfq | 7,011,449 | 60,433,826 | -0.58% |
| 2025-11-25 | 8.72 | 8.72 | 8.58 | 8.61 | 6.66 | qfq | 6,835,490 | 59,035,559 | -0.35% |
| 2025-11-24 | 8.67 | 8.85 | 8.62 | 8.64 | 6.68 | qfq | 7,932,158 | 68,930,656 | -0.35% |
| 2025-11-21 | 8.83 | 8.98 | 8.66 | 8.67 | 6.70 | qfq | 9,636,471 | 84,631,152 | -2.69% |
| 2025-11-20 | 8.94 | 9.01 | 8.81 | 8.91 | 6.89 | qfq | 8,763,737 | 77,986,018 | -0.67% |
| 2025-11-19 | 8.88 | 9.04 | 8.84 | 8.97 | 6.93 | qfq | 8,038,582 | 71,786,337 | 0.56% |
| 2025-11-18 | 8.99 | 9.00 | 8.85 | 8.92 | 6.90 | qfq | 8,511,729 | 75,907,687 | -0.56% |
| 2025-11-17 | 9.10 | 9.16 | 8.94 | 8.97 | 6.93 | qfq | 8,590,620 | 77,365,961 | -1.86% |
| 2025-11-14 | 9.13 | 9.25 | 9.06 | 9.14 | 7.07 | qfq | 9,800,072 | 89,678,707 | 0.44% |
| 2025-11-13 | 9.16 | 9.16 | 9.02 | 9.10 | 7.03 | qfq | 7,958,020 | 72,331,760 | -0.55% |
| 2025-11-12 | 9.25 | 9.28 | 9.12 | 9.15 | 7.07 | qfq | 9,149,122 | 84,022,581 | -0.87% |
| 2025-11-11 | 9.18 | 9.28 | 9.11 | 9.23 | 7.14 | qfq | 10,800,752 | 99,450,288 | 0.54% |
| 2025-11-10 | 9.10 | 9.20 | 9.03 | 9.18 | 7.10 | qfq | 9,717,830 | 88,763,957 | 0.88% |
| 2025-11-07 | 9.06 | 9.18 | 9.04 | 9.10 | 7.03 | qfq | 9,158,903 | 83,590,660 | 0.44% |
| 2025-11-06 | 9.11 | 9.14 | 9.05 | 9.06 | 7.00 | qfq | 6,514,303 | 59,098,291 | -0.77% |
| 2025-11-05 | 9.00 | 9.14 | 8.98 | 9.13 | 7.06 | qfq | 8,694,491 | 78,980,320 | 0.88% |
| 2025-11-04 | 9.03 | 9.09 | 8.98 | 9.05 | 7.00 | qfq | 7,899,420 | 71,379,182 | 0.00% |
| 2025-11-03 | 9.01 | 9.09 | 8.94 | 9.05 | 7.00 | qfq | 9,776,001 | 88,155,367 | 0.67% |
| 2025-10-31 | 9.02 | 9.08 | 8.95 | 8.99 | 6.95 | qfq | 8,495,643 | 76,493,047 | -0.44% |
| 2025-10-30 | 9.00 | 9.13 | 8.96 | 9.03 | 6.98 | qfq | 9,782,180 | 88,430,009 | 0.33% |
| 2025-10-29 | 8.88 | 9.03 | 8.77 | 9.00 | 6.96 | qfq | 11,946,967 | 106,675,609 | 1.12% |
| 2025-10-28 | 9.06 | 9.09 | 8.88 | 8.90 | 6.88 | qfq | 14,574,305 | 130,330,313 | -2.94% |
| 2025-10-27 | 8.89 | 9.25 | 8.80 | 9.17 | 7.09 | qfq | 22,775,441 | 207,042,435 | 3.62% |
| 2025-10-24 | 8.71 | 8.96 | 8.71 | 8.85 | 6.84 | qfq | 15,044,001 | 133,529,462 | 2.67% |
| 2025-10-23 | 8.53 | 8.63 | 8.53 | 8.62 | 6.66 | qfq | 7,040,633 | 60,374,742 | 1.17% |
| 2025-10-22 | 8.52 | 8.56 | 8.47 | 8.52 | 6.59 | qfq | 5,006,010 | 42,720,367 | 0.00% |
| 2025-10-21 | 8.37 | 8.54 | 8.35 | 8.52 | 6.59 | qfq | 8,203,078 | 69,587,972 | 1.79% |
| 2025-10-20 | 8.41 | 8.41 | 8.33 | 8.37 | 6.47 | qfq | 4,189,167 | 35,016,873 | 0.36% |
| 2025-10-17 | 8.40 | 8.43 | 8.34 | 8.34 | 6.45 | qfq | 5,778,350 | 48,375,572 | -0.60% |
| 2025-10-16 | 8.48 | 8.49 | 8.38 | 8.39 | 6.49 | qfq | 6,547,580 | 55,115,887 | -0.83% |
| 2025-10-15 | 8.49 | 8.52 | 8.40 | 8.46 | 6.54 | qfq | 6,703,800 | 56,788,062 | 0.12% |
| 2025-10-14 | 8.52 | 8.53 | 8.38 | 8.45 | 6.53 | qfq | 13,744,170 | 116,328,151 | -0.59% |
| 2025-10-13 | 8.51 | 8.60 | 8.45 | 8.50 | 6.57 | qfq | 9,357,980 | 79,541,473 | -1.62% |
| 2025-10-10 | 8.55 | 8.65 | 8.51 | 8.64 | 6.68 | qfq | 8,647,290 | 74,325,284 | 0.93% |
| 2025-10-09 | 8.67 | 8.67 | 8.49 | 8.56 | 6.62 | qfq | 8,925,001 | 76,275,992 | -1.27% |
| 2025-09-30 | 8.65 | 8.70 | 8.60 | 8.67 | 6.70 | qfq | 4,674,967 | 40,484,383 | 0.23% |
| 2025-09-29 | 8.66 | 8.67 | 8.51 | 8.65 | 6.69 | qfq | 7,492,390 | 64,337,858 | -0.23% |
| 2025-09-26 | 8.60 | 8.78 | 8.57 | 8.67 | 6.70 | qfq | 6,806,157 | 59,169,699 | 0.70% |
| 2025-09-25 | 8.69 | 8.71 | 8.59 | 8.61 | 6.66 | qfq | 5,961,517 | 51,438,946 | -0.92% |
| 2025-09-24 | 8.60 | 8.72 | 8.56 | 8.69 | 6.72 | qfq | 5,184,179 | 44,926,073 | 0.46% |
| 2025-09-23 | 8.65 | 8.70 | 8.55 | 8.65 | 6.69 | qfq | 7,220,160 | 62,164,304 | -0.23% |
| 2025-09-22 | 8.80 | 8.81 | 8.61 | 8.67 | 6.70 | qfq | 7,755,635 | 67,235,937 | -1.70% |
| 2025-09-19 | 8.77 | 8.82 | 8.69 | 8.82 | 6.82 | qfq | 7,706,790 | 67,538,865 | 0.46% |
| 2025-09-18 | 8.96 | 8.96 | 8.75 | 8.78 | 6.79 | qfq | 11,184,622 | 98,780,539 | -1.35% |
| 2025-09-17 | 9.04 | 9.05 | 8.85 | 8.90 | 6.88 | qfq | 9,618,698 | 85,756,741 | -1.11% |
| 2025-09-16 | 9.15 | 9.15 | 8.84 | 9.00 | 6.96 | qfq | 13,914,601 | 124,789,025 | -1.75% |
| 2025-09-15 | 9.05 | 9.17 | 9.04 | 9.16 | 7.08 | qfq | 11,476,020 | 104,627,010 | 0.88% |
| 2025-09-12 | 9.08 | 9.15 | 9.06 | 9.08 | 7.02 | qfq | 8,781,050 | 79,941,683 | -0.33% |
| 2025-09-11 | 8.98 | 9.17 | 8.96 | 9.11 | 7.04 | qfq | 13,834,002 | 125,950,184 | 1.11% |
| 2025-09-10 | 8.95 | 9.02 | 8.88 | 9.01 | 6.97 | qfq | 10,505,611 | 94,086,732 | -0.77% |
| 2025-09-09 | 9.12 | 9.15 | 9.00 | 9.08 | 6.91 | qfq | 10,954,270 | 99,270,235 | -0.77% |
| 2025-09-08 | 8.89 | 9.19 | 8.89 | 9.15 | 6.96 | qfq | 17,656,082 | 160,591,875 | 3.27% |
| 2025-09-05 | 8.89 | 8.89 | 8.70 | 8.86 | 6.74 | qfq | 8,850,791 | 77,864,801 | -0.23% |
| 2025-09-04 | 8.64 | 8.94 | 8.60 | 8.88 | 6.75 | qfq | 16,070,000 | 141,736,381 | 3.26% |
| 2025-09-03 | 8.91 | 8.94 | 8.56 | 8.60 | 6.54 | qfq | 10,932,771 | 95,311,166 | -3.15% |
| 2025-09-02 | 8.85 | 8.99 | 8.79 | 8.88 | 6.75 | qfq | 10,102,032 | 89,838,526 | 0.23% |
| 2025-09-01 | 8.80 | 8.88 | 8.73 | 8.86 | 6.74 | qfq | 9,498,465 | 83,691,176 | 0.34% |
| 2025-08-29 | 8.86 | 8.99 | 8.83 | 8.83 | 6.72 | qfq | 8,387,291 | 74,639,046 | -0.34% |
| 2025-08-28 | 9.00 | 9.04 | 8.75 | 8.86 | 6.74 | qfq | 16,588,310 | 147,144,161 | -1.56% |
| 2025-08-27 | 9.20 | 9.26 | 9.00 | 9.00 | 6.84 | qfq | 16,505,590 | 150,423,194 | -2.81% |
| 2025-08-26 | 9.03 | 9.35 | 8.98 | 9.26 | 7.04 | qfq | 22,183,885 | 204,086,006 | 2.43% |
| 2025-08-25 | 9.03 | 9.07 | 8.96 | 9.04 | 6.88 | qfq | 12,957,205 | 116,944,743 | 0.11% |
| 2025-08-22 | 9.07 | 9.12 | 8.94 | 9.03 | 6.87 | qfq | 12,036,294 | 108,274,986 | -0.33% |
| 2025-08-21 | 9.08 | 9.13 | 9.01 | 9.06 | 6.89 | qfq | 13,476,457 | 122,180,379 | 0.22% |
| 2025-08-20 | 9.05 | 9.06 | 8.95 | 9.04 | 6.88 | qfq | 13,348,279 | 120,122,559 | -0.44% |
| 2025-08-19 | 9.11 | 9.16 | 9.06 | 9.08 | 6.91 | qfq | 12,994,602 | 118,268,394 | -0.66% |
| 2025-08-18 | 9.24 | 9.31 | 9.08 | 9.14 | 6.95 | qfq | 16,954,023 | 155,753,113 | 0.33% |
| 2025-08-15 | 9.05 | 9.15 | 9.05 | 9.11 | 6.93 | qfq | 10,961,360 | 99,742,327 | 0.89% |
| 2025-08-14 | 9.23 | 9.28 | 9.02 | 9.03 | 6.87 | qfq | 16,241,691 | 148,407,316 | -3.01% |
| 2025-08-13 | 9.35 | 9.40 | 9.12 | 9.31 | 7.08 | qfq | 26,592,240 | 245,845,051 | -0.53% |
| 2025-08-12 | 9.52 | 9.98 | 9.33 | 9.36 | 7.12 | qfq | 38,970,500 | 374,912,863 | -0.85% |
| 2025-08-11 | 9.55 | 9.65 | 9.30 | 9.44 | 7.18 | qfq | 39,205,336 | 372,147,009 | 2.28% |
| 2025-08-08 | 9.17 | 9.25 | 9.01 | 9.23 | 7.02 | qfq | 21,433,242 | 196,333,418 | 2.56% |
| 2025-08-07 | 8.96 | 9.07 | 8.86 | 9.00 | 6.84 | qfq | 10,201,362 | 91,194,489 | 0.90% |
| 2025-08-06 | 9.00 | 9.03 | 8.87 | 8.92 | 6.78 | qfq | 10,388,565 | 92,594,890 | -1.00% |
| 2025-08-05 | 8.88 | 9.09 | 8.86 | 9.01 | 6.85 | qfq | 15,422,900 | 139,187,486 | 1.81% |
| 2025-08-04 | 8.77 | 8.93 | 8.75 | 8.85 | 6.73 | qfq | 11,460,518 | 101,355,274 | 0.80% |
| 2025-08-01 | 8.81 | 8.96 | 8.78 | 8.78 | 6.68 | qfq | 10,615,200 | 93,906,498 | -0.90% |
| 2025-07-31 | 9.00 | 9.00 | 8.82 | 8.86 | 6.74 | qfq | 14,331,810 | 127,371,397 | -1.66% |
| 2025-07-30 | 8.83 | 9.11 | 8.81 | 9.01 | 6.85 | qfq | 23,260,900 | 209,342,113 | 2.04% |
| 2025-07-29 | 8.89 | 8.95 | 8.73 | 8.83 | 6.72 | qfq | 11,378,964 | 100,222,158 | -0.67% |
| 2025-07-28 | 9.00 | 9.04 | 8.85 | 8.89 | 6.76 | qfq | 12,632,216 | 112,668,357 | 0.45% |
| 2025-07-25 | 8.90 | 9.00 | 8.81 | 8.85 | 6.73 | qfq | 17,256,927 | 153,622,559 | 0.57% |
| 2025-07-24 | 8.70 | 8.81 | 8.63 | 8.80 | 6.69 | qfq | 11,334,789 | 98,908,966 | 0.80% |
| 2025-07-23 | 8.85 | 8.89 | 8.70 | 8.73 | 6.64 | qfq | 16,536,008 | 145,262,217 | -0.80% |
| 2025-07-22 | 8.51 | 8.90 | 8.47 | 8.80 | 6.69 | qfq | 29,394,840 | 255,224,697 | 3.17% |
| 2025-07-21 | 8.35 | 8.60 | 8.31 | 8.53 | 6.49 | qfq | 16,846,482 | 142,712,100 | 2.28% |
| 2025-07-18 | 8.36 | 8.37 | 8.31 | 8.34 | 6.34 | qfq | 7,431,188 | 61,908,809 | -0.12% |
| 2025-07-17 | 8.35 | 8.41 | 8.32 | 8.35 | 6.35 | qfq | 6,578,624 | 54,928,918 | -0.24% |
| 2025-07-16 | 8.36 | 8.40 | 8.33 | 8.37 | 6.37 | qfq | 6,731,857 | 56,306,688 | 0.00% |
| 2025-07-15 | 8.53 | 8.55 | 8.34 | 8.37 | 6.37 | qfq | 13,368,239 | 112,333,297 | -2.11% |
| 2025-07-14 | 8.54 | 8.68 | 8.44 | 8.55 | 6.50 | qfq | 17,144,283 | 146,826,958 | 1.18% |
| 2025-07-11 | 8.33 | 8.51 | 8.33 | 8.45 | 6.43 | qfq | 15,257,868 | 128,800,796 | 1.44% |
| 2025-07-10 | 8.33 | 8.35 | 8.28 | 8.33 | 6.34 | qfq | 8,800,218 | 73,183,506 | 0.36% |
| 2025-07-09 | 8.23 | 8.37 | 8.22 | 8.30 | 6.31 | qfq | 14,377,149 | 119,515,281 | 1.22% |
| 2025-07-08 | 8.16 | 8.21 | 8.16 | 8.20 | 6.24 | qfq | 6,249,355 | 51,171,474 | 0.24% |
| 2025-07-07 | 8.17 | 8.20 | 8.13 | 8.18 | 6.22 | qfq | 5,209,947 | 42,553,203 | 0.12% |
| 2025-07-04 | 8.20 | 8.22 | 8.17 | 8.17 | 6.21 | qfq | 5,845,460 | 47,855,338 | -0.37% |
| 2025-07-03 | 8.23 | 8.25 | 8.18 | 8.20 | 6.24 | qfq | 7,458,127 | 61,222,627 | -0.24% |
| 2025-07-02 | 8.14 | 8.22 | 8.14 | 8.22 | 6.25 | qfq | 8,007,836 | 65,587,169 | 0.74% |
| 2025-07-01 | 8.17 | 8.19 | 8.13 | 8.16 | 6.21 | qfq | 4,861,010 | 39,640,200 | -0.12% |
| 2025-06-30 | 8.19 | 8.20 | 8.13 | 8.17 | 6.21 | qfq | 5,805,838 | 47,376,579 | -0.24% |
| 2025-06-27 | 8.18 | 8.21 | 8.15 | 8.19 | 6.23 | qfq | 4,664,900 | 38,181,608 | 0.24% |
| 2025-06-26 | 8.17 | 8.20 | 8.14 | 8.17 | 6.21 | qfq | 3,967,439 | 32,448,283 | -0.12% |
| 2025-06-25 | 8.16 | 8.19 | 8.12 | 8.18 | 6.22 | qfq | 5,386,459 | 43,948,809 | 0.37% |
| 2025-06-24 | 8.09 | 8.16 | 8.08 | 8.15 | 6.20 | qfq | 5,056,359 | 41,156,414 | 0.74% |
| 2025-06-23 | 8.08 | 8.10 | 8.01 | 8.09 | 6.15 | qfq | 5,063,475 | 40,771,805 | -0.12% |
| 2025-06-20 | 8.08 | 8.12 | 8.06 | 8.10 | 6.16 | qfq | 4,763,470 | 38,533,104 | 0.12% |
| 2025-06-19 | 8.15 | 8.18 | 8.04 | 8.09 | 6.15 | qfq | 8,424,681 | 68,167,704 | -0.98% |
| 2025-06-18 | 8.20 | 8.21 | 8.13 | 8.17 | 6.21 | qfq | 6,257,778 | 51,047,440 | -0.24% |
| 2025-06-17 | 8.20 | 8.24 | 8.19 | 8.19 | 6.23 | qfq | 5,078,832 | 41,656,692 | -0.12% |
| 2025-06-16 | 8.20 | 8.25 | 8.17 | 8.20 | 6.24 | qfq | 6,990,400 | 57,300,525 | -0.73% |
| 2025-06-13 | 8.29 | 8.30 | 8.21 | 8.26 | 6.28 | qfq | 9,072,775 | 74,848,436 | -0.36% |
| 2025-06-12 | 8.37 | 8.37 | 8.26 | 8.29 | 6.30 | qfq | 11,444,121 | 94,877,485 | -1.19% |
| 2025-06-11 | 8.29 | 8.45 | 8.26 | 8.39 | 6.38 | qfq | 15,526,509 | 130,194,011 | 1.21% |
| 2025-06-10 | 8.37 | 8.40 | 8.24 | 8.29 | 6.30 | qfq | 9,262,870 | 77,059,237 | -0.84% |
| 2025-06-09 | 8.36 | 8.38 | 8.29 | 8.36 | 6.36 | qfq | 8,895,495 | 74,281,348 | 0.84% |
| 2025-06-06 | 8.29 | 8.42 | 8.26 | 8.29 | 6.30 | qfq | 10,855,394 | 90,441,005 | 0.00% |
| 2025-06-05 | 8.26 | 8.29 | 8.23 | 8.29 | 6.30 | qfq | 6,941,312 | 57,313,632 | 0.24% |
| 2025-06-04 | 8.26 | 8.27 | 8.20 | 8.27 | 6.29 | qfq | 7,435,425 | 61,245,876 | 0.00% |
| 2025-06-03 | 8.27 | 8.29 | 8.18 | 8.27 | 6.29 | qfq | 7,535,694 | 62,182,851 | 0.00% |
| 2025-05-30 | 8.25 | 8.33 | 8.22 | 8.27 | 6.29 | qfq | 12,705,644 | 105,358,558 | 0.49% |
| 2025-05-29 | 8.15 | 8.24 | 8.11 | 8.23 | 6.26 | qfq | 6,970,924 | 57,053,153 | 0.86% |
| 2025-05-28 | 8.17 | 8.20 | 8.14 | 8.16 | 6.21 | qfq | 5,030,490 | 41,065,311 | -0.37% |
| 2025-05-27 | 8.17 | 8.21 | 8.14 | 8.19 | 6.23 | qfq | 6,358,307 | 52,010,452 | 0.37% |
| 2025-05-26 | 8.19 | 8.19 | 8.13 | 8.16 | 6.21 | qfq | 6,487,642 | 52,905,603 | -0.24% |
| 2025-05-23 | 8.28 | 8.29 | 8.17 | 8.18 | 6.22 | qfq | 8,236,736 | 67,738,369 | -0.97% |
| 2025-05-22 | 8.31 | 8.33 | 8.24 | 8.26 | 6.28 | qfq | 8,204,403 | 67,913,764 | -0.96% |
| 2025-05-21 | 8.40 | 8.42 | 8.29 | 8.34 | 6.34 | qfq | 8,485,200 | 70,693,238 | -0.60% |
| 2025-05-20 | 8.37 | 8.43 | 8.34 | 8.39 | 6.38 | qfq | 11,977,928 | 100,332,983 | 0.36% |
| 2025-05-19 | 8.32 | 8.38 | 8.28 | 8.36 | 6.36 | qfq | 16,437,549 | 137,023,099 | 2.08% |
| 2025-05-16 | 8.23 | 8.23 | 8.13 | 8.19 | 6.23 | qfq | 8,806,044 | 72,006,944 | -0.36% |
| 2025-05-15 | 8.28 | 8.31 | 8.22 | 8.22 | 6.25 | qfq | 11,980,318 | 99,035,941 | -1.56% |
| 2025-05-14 | 8.38 | 8.39 | 8.27 | 8.35 | 6.28 | qfq | 11,825,010 | 98,310,485 | -0.12% |
| 2025-05-13 | 8.35 | 8.40 | 8.33 | 8.36 | 6.28 | qfq | 11,657,243 | 97,511,497 | 0.12% |
| 2025-05-12 | 8.36 | 8.40 | 8.26 | 8.35 | 6.28 | qfq | 11,768,604 | 97,811,347 | -0.12% |
| 2025-05-09 | 8.42 | 8.45 | 8.33 | 8.36 | 6.28 | qfq | 9,680,880 | 81,067,234 | -0.48% |
| 2025-05-08 | 8.42 | 8.43 | 8.30 | 8.40 | 6.31 | qfq | 11,541,800 | 96,680,482 | 0.00% |
| 2025-05-07 | 8.39 | 8.47 | 8.35 | 8.40 | 6.31 | qfq | 19,864,159 | 166,964,327 | 0.84% |
| 2025-05-06 | 8.35 | 8.39 | 8.21 | 8.33 | 6.26 | qfq | 18,145,570 | 150,229,902 | 0.60% |
| 2025-04-30 | 8.36 | 8.40 | 8.25 | 8.28 | 6.22 | qfq | 19,670,799 | 163,498,531 | -1.19% |
| 2025-04-29 | 8.60 | 8.70 | 8.20 | 8.38 | 6.30 | qfq | 51,546,516 | 429,553,837 | -6.89% |
| 2025-04-28 | 9.35 | 9.36 | 8.99 | 9.00 | 6.76 | qfq | 15,181,740 | 138,539,488 | -3.95% |
| 2025-04-25 | 9.48 | 9.49 | 9.36 | 9.37 | 7.04 | qfq | 10,168,290 | 95,751,822 | -1.06% |
| 2025-04-24 | 9.35 | 9.58 | 9.32 | 9.47 | 7.12 | qfq | 13,130,227 | 124,454,089 | 1.18% |
| 2025-04-23 | 9.49 | 9.55 | 9.32 | 9.36 | 7.03 | qfq | 16,487,170 | 155,032,882 | -1.58% |
| 2025-04-22 | 9.52 | 9.62 | 9.43 | 9.51 | 7.15 | qfq | 13,944,530 | 133,033,203 | -0.11% |
| 2025-04-21 | 9.41 | 9.57 | 9.41 | 9.52 | 7.16 | qfq | 11,581,600 | 110,110,194 | -0.83% |
| 2025-04-18 | 9.73 | 9.77 | 9.48 | 9.60 | 7.22 | qfq | 15,098,610 | 144,384,332 | -1.54% |
| 2025-04-17 | 9.74 | 9.87 | 9.63 | 9.75 | 7.33 | qfq | 15,391,039 | 150,150,964 | -0.71% |
| 2025-04-16 | 9.91 | 10.06 | 9.65 | 9.82 | 7.38 | qfq | 21,275,316 | 209,679,615 | -1.50% |
| 2025-04-15 | 9.97 | 10.15 | 9.85 | 9.97 | 7.49 | qfq | 23,352,190 | 233,215,068 | 0.20% |
| 2025-04-14 | 9.80 | 10.12 | 9.80 | 9.95 | 7.48 | qfq | 28,620,051 | 286,220,996 | 0.81% |
| 2025-04-11 | 10.17 | 10.18 | 9.77 | 9.87 | 7.42 | qfq | 34,107,399 | 338,528,098 | -3.14% |
| 2025-04-10 | 9.93 | 10.38 | 9.92 | 10.19 | 7.66 | qfq | 51,585,346 | 526,382,752 | -0.97% |
| 2025-04-09 | 10.45 | 10.88 | 9.91 | 10.29 | 7.73 | qfq | 76,150,104 | 788,628,646 | -0.48% |
| 2025-04-08 | 9.30 | 10.34 | 9.30 | 10.34 | 7.77 | qfq | 68,183,841 | 678,552,940 | 10.00% |
| 2025-04-07 | 9.63 | 10.03 | 9.09 | 9.40 | 7.07 | qfq | 55,582,899 | 539,536,343 | -1.98% |
| 2025-04-03 | 9.25 | 9.63 | 9.22 | 9.59 | 7.21 | qfq | 18,617,792 | 177,571,650 | 2.90% |
| 2025-04-02 | 9.36 | 9.45 | 9.27 | 9.32 | 7.00 | qfq | 11,650,180 | 109,050,550 | -0.21% |
| 2025-04-01 | 9.30 | 9.44 | 9.22 | 9.34 | 7.02 | qfq | 14,949,079 | 139,830,437 | 0.54% |
| 2025-03-31 | 9.56 | 9.65 | 9.24 | 9.29 | 6.98 | qfq | 18,138,244 | 170,494,938 | -3.93% |
| 2025-03-28 | 9.60 | 9.79 | 9.56 | 9.67 | 7.27 | qfq | 18,715,335 | 180,743,096 | 0.83% |
| 2025-03-27 | 9.56 | 9.74 | 9.52 | 9.59 | 7.21 | qfq | 18,802,677 | 180,372,684 | -1.74% |
| 2025-03-26 | 9.34 | 9.88 | 9.31 | 9.76 | 7.34 | qfq | 38,651,835 | 374,996,235 | 4.61% |
| 2025-03-25 | 9.20 | 9.36 | 9.14 | 9.33 | 7.01 | qfq | 15,037,659 | 139,164,565 | 1.74% |
| 2025-03-24 | 9.07 | 9.18 | 8.99 | 9.17 | 6.89 | qfq | 13,041,574 | 118,471,557 | 1.10% |
| 2025-03-21 | 9.08 | 9.26 | 9.02 | 9.07 | 6.82 | qfq | 13,779,959 | 125,626,290 | -1.41% |
| 2025-03-20 | 9.31 | 9.51 | 9.18 | 9.20 | 6.91 | qfq | 17,843,738 | 166,405,333 | -1.60% |
| 2025-03-19 | 9.18 | 9.47 | 9.08 | 9.35 | 7.03 | qfq | 25,136,665 | 235,092,953 | 1.85% |
| 2025-03-18 | 9.14 | 9.18 | 9.03 | 9.18 | 6.90 | qfq | 15,819,745 | 143,874,152 | 0.55% |
| 2025-03-17 | 9.12 | 9.31 | 9.11 | 9.13 | 6.86 | qfq | 22,792,681 | 209,923,971 | 0.22% |
| 2025-03-14 | 8.88 | 9.17 | 8.88 | 9.11 | 6.85 | qfq | 26,949,718 | 244,236,849 | 1.45% |
| 2025-03-13 | 8.88 | 9.24 | 8.84 | 8.98 | 6.75 | qfq | 35,616,475 | 322,412,994 | 2.98% |
| 2025-03-12 | 8.78 | 8.81 | 8.68 | 8.72 | 6.55 | qfq | 9,779,531 | 85,246,409 | -1.02% |
| 2025-03-11 | 8.58 | 8.81 | 8.54 | 8.81 | 6.62 | qfq | 15,633,085 | 136,395,502 | 1.73% |
| 2025-03-10 | 8.72 | 8.76 | 8.63 | 8.66 | 6.51 | qfq | 8,308,986 | 72,185,832 | 0.35% |
| 2025-03-07 | 8.68 | 8.74 | 8.60 | 8.63 | 6.49 | qfq | 9,192,953 | 79,524,547 | -0.69% |
| 2025-03-06 | 8.70 | 8.73 | 8.63 | 8.69 | 6.53 | qfq | 9,235,519 | 80,110,976 | -0.34% |
| 2025-03-05 | 9.00 | 9.00 | 8.67 | 8.72 | 6.55 | qfq | 13,301,224 | 116,482,096 | -1.47% |
| 2025-03-04 | 8.58 | 8.85 | 8.50 | 8.85 | 6.65 | qfq | 13,795,862 | 120,083,536 | 3.03% |
| 2025-03-03 | 8.59 | 8.73 | 8.58 | 8.59 | 6.46 | qfq | 9,978,959 | 86,220,499 | 0.23% |
| 2025-02-28 | 8.69 | 8.75 | 8.55 | 8.57 | 6.44 | qfq | 10,917,353 | 94,409,849 | -1.49% |
| 2025-02-27 | 8.72 | 8.82 | 8.59 | 8.70 | 6.54 | qfq | 13,316,923 | 115,733,919 | 0.12% |
| 2025-02-26 | 8.45 | 8.74 | 8.41 | 8.69 | 6.53 | qfq | 17,131,117 | 147,347,458 | 3.21% |
| 2025-02-25 | 8.58 | 8.58 | 8.41 | 8.42 | 6.33 | qfq | 10,115,322 | 85,466,710 | -1.86% |
| 2025-02-24 | 8.60 | 8.67 | 8.55 | 8.58 | 6.45 | qfq | 12,783,281 | 110,105,007 | 0.94% |
| 2025-02-21 | 8.51 | 8.60 | 8.46 | 8.50 | 6.39 | qfq | 8,621,460 | 73,380,028 | 0.12% |
| 2025-02-20 | 8.60 | 8.61 | 8.49 | 8.49 | 6.38 | qfq | 10,915,550 | 93,037,644 | -1.62% |
| 2025-02-19 | 8.58 | 8.63 | 8.50 | 8.63 | 6.49 | qfq | 10,473,295 | 89,682,279 | 0.35% |
| 2025-02-18 | 8.72 | 8.73 | 8.57 | 8.60 | 6.46 | qfq | 10,967,758 | 94,689,275 | -1.26% |
| 2025-02-17 | 8.90 | 8.93 | 8.66 | 8.71 | 6.55 | qfq | 20,527,679 | 178,803,301 | -1.91% |
| 2025-02-14 | 8.90 | 9.02 | 8.83 | 8.88 | 6.67 | qfq | 14,045,946 | 125,079,552 | -0.56% |
| 2025-02-13 | 8.73 | 8.99 | 8.71 | 8.93 | 6.71 | qfq | 20,987,097 | 187,056,050 | 2.76% |
| 2025-02-12 | 8.75 | 8.78 | 8.63 | 8.69 | 6.53 | qfq | 10,578,637 | 92,096,984 | -0.91% |
| 2025-02-11 | 8.89 | 8.92 | 8.72 | 8.77 | 6.59 | qfq | 8,468,180 | 74,242,586 | -1.13% |
| 2025-02-10 | 8.92 | 8.95 | 8.79 | 8.87 | 6.67 | qfq | 9,867,158 | 87,426,199 | -0.56% |
| 2025-02-07 | 8.84 | 8.98 | 8.74 | 8.92 | 6.70 | qfq | 13,468,235 | 119,586,049 | 0.90% |
| 2025-02-06 | 8.78 | 8.84 | 8.68 | 8.84 | 6.64 | qfq | 7,967,639 | 69,887,593 | 0.45% |
| 2025-02-05 | 8.99 | 9.02 | 8.76 | 8.80 | 6.61 | qfq | 8,506,549 | 75,291,155 | -1.12% |
| 2025-01-27 | 8.73 | 8.98 | 8.73 | 8.90 | 6.69 | qfq | 9,909,400 | 88,112,055 | 2.18% |
| 2025-01-24 | 8.71 | 8.81 | 8.69 | 8.71 | 6.55 | qfq | 8,812,120 | 77,046,308 | -0.57% |
| 2025-01-23 | 8.85 | 8.95 | 8.75 | 8.76 | 6.58 | qfq | 7,448,540 | 66,067,337 | -0.11% |
| 2025-01-22 | 8.72 | 8.80 | 8.70 | 8.77 | 6.59 | qfq | 4,752,760 | 41,576,650 | 0.11% |
| 2025-01-21 | 8.88 | 8.92 | 8.73 | 8.76 | 6.58 | qfq | 5,451,440 | 47,836,832 | -0.90% |
| 2025-01-20 | 8.90 | 8.97 | 8.83 | 8.84 | 6.64 | qfq | 5,401,457 | 47,967,446 | -0.23% |
| 2025-01-17 | 8.82 | 8.90 | 8.74 | 8.86 | 6.66 | qfq | 6,285,706 | 55,558,927 | 0.34% |
| 2025-01-16 | 8.83 | 8.99 | 8.79 | 8.83 | 6.64 | qfq | 7,077,003 | 62,886,842 | 0.23% |
| 2025-01-15 | 8.86 | 8.88 | 8.76 | 8.81 | 6.62 | qfq | 5,505,934 | 48,507,793 | -0.56% |
| 2025-01-14 | 8.67 | 8.92 | 8.66 | 8.86 | 6.66 | qfq | 11,510,105 | 101,193,277 | 2.19% |
| 2025-01-13 | 8.60 | 8.68 | 8.49 | 8.67 | 6.52 | qfq | 6,409,920 | 55,058,614 | 0.46% |
| 2025-01-10 | 8.72 | 8.77 | 8.59 | 8.63 | 6.49 | qfq | 8,496,510 | 73,763,722 | -1.82% |
| 2025-01-09 | 8.87 | 8.91 | 8.74 | 8.79 | 6.53 | qfq | 7,554,936 | 66,558,636 | -1.24% |
| 2025-01-08 | 9.06 | 9.11 | 8.76 | 8.90 | 6.61 | qfq | 12,400,296 | 110,438,252 | -2.41% |
| 2025-01-07 | 9.16 | 9.20 | 9.03 | 9.12 | 6.78 | qfq | 6,640,224 | 60,451,217 | -0.11% |
| 2025-01-06 | 9.18 | 9.32 | 9.01 | 9.13 | 6.78 | qfq | 8,738,652 | 80,147,253 | -0.54% |
| 2025-01-03 | 9.46 | 9.55 | 9.13 | 9.18 | 6.82 | qfq | 9,683,200 | 90,098,770 | -2.65% |
| 2025-01-02 | 9.58 | 9.79 | 9.36 | 9.43 | 7.01 | qfq | 10,664,241 | 102,063,265 | -1.87% |
| 2024-12-31 | 9.79 | 9.93 | 9.58 | 9.61 | 7.14 | qfq | 9,247,391 | 89,954,490 | -2.04% |
| 2024-12-30 | 9.86 | 10.04 | 9.79 | 9.81 | 7.29 | qfq | 11,601,068 | 114,702,400 | -1.41% |
| 2024-12-27 | 9.67 | 10.03 | 9.61 | 9.95 | 7.39 | qfq | 16,645,301 | 164,723,597 | 2.90% |
| 2024-12-26 | 9.79 | 9.85 | 9.66 | 9.67 | 7.19 | qfq | 8,396,148 | 81,709,533 | -1.23% |
| 2024-12-25 | 9.85 | 9.88 | 9.66 | 9.79 | 7.28 | qfq | 7,952,210 | 77,448,930 | -0.61% |
| 2024-12-24 | 9.73 | 9.91 | 9.63 | 9.85 | 7.32 | qfq | 7,780,717 | 76,467,707 | 0.82% |
| 2024-12-23 | 10.12 | 10.20 | 9.76 | 9.77 | 7.26 | qfq | 13,510,901 | 134,403,328 | -1.61% |
| 2024-12-20 | 9.90 | 10.00 | 9.86 | 9.93 | 7.38 | qfq | 9,148,984 | 90,796,095 | 0.40% |
| 2024-12-19 | 9.90 | 9.97 | 9.76 | 9.89 | 7.35 | qfq | 9,613,593 | 94,765,893 | -0.70% |
| 2024-12-18 | 10.09 | 10.18 | 9.92 | 9.96 | 7.40 | qfq | 11,118,410 | 111,238,937 | -1.09% |
| 2024-12-17 | 10.26 | 10.33 | 10.04 | 10.07 | 7.48 | qfq | 13,140,653 | 133,267,565 | -2.33% |
| 2024-12-16 | 10.32 | 10.59 | 10.26 | 10.31 | 7.66 | qfq | 13,142,390 | 137,063,811 | -0.39% |
| 2024-12-13 | 10.56 | 10.60 | 10.31 | 10.35 | 7.69 | qfq | 15,510,220 | 161,560,971 | -2.36% |
| 2024-12-12 | 10.56 | 10.63 | 10.39 | 10.60 | 7.88 | qfq | 12,314,170 | 129,467,729 | 0.38% |
| 2024-12-11 | 10.27 | 10.63 | 10.21 | 10.56 | 7.85 | qfq | 18,382,258 | 193,471,704 | 2.82% |
| 2024-12-10 | 10.50 | 10.52 | 10.24 | 10.27 | 7.63 | qfq | 20,991,317 | 217,473,689 | 0.69% |
| 2024-12-09 | 10.42 | 10.47 | 10.10 | 10.20 | 7.58 | qfq | 20,393,907 | 208,915,530 | -2.30% |
| 2024-12-06 | 10.76 | 10.80 | 10.40 | 10.44 | 7.76 | qfq | 17,536,448 | 184,395,488 | -1.32% |
| 2024-12-05 | 10.83 | 10.90 | 10.50 | 10.58 | 7.86 | qfq | 21,865,073 | 231,970,850 | -2.94% |
| 2024-12-04 | 10.78 | 10.94 | 10.48 | 10.90 | 8.10 | qfq | 34,963,676 | 376,300,980 | 0.09% |
| 2024-12-03 | 10.30 | 11.18 | 10.30 | 10.89 | 8.09 | qfq | 63,543,124 | 686,352,346 | 6.66% |
| 2024-12-02 | 9.72 | 10.52 | 9.65 | 10.21 | 7.59 | qfq | 51,544,944 | 522,759,052 | 5.37% |
| 2024-11-29 | 9.59 | 9.75 | 9.56 | 9.69 | 7.20 | qfq | 15,167,497 | 146,768,086 | 1.04% |
| 2024-11-28 | 9.60 | 9.68 | 9.52 | 9.59 | 7.13 | qfq | 10,662,598 | 102,433,232 | -0.31% |
| 2024-11-27 | 9.65 | 9.69 | 9.44 | 9.62 | 7.15 | qfq | 12,384,997 | 117,889,645 | -0.41% |
| 2024-11-26 | 9.67 | 9.78 | 9.61 | 9.66 | 7.18 | qfq | 9,315,143 | 90,186,542 | -0.41% |
| 2024-11-25 | 9.78 | 9.87 | 9.57 | 9.70 | 7.21 | qfq | 13,616,944 | 132,324,826 | -0.72% |
| 2024-11-22 | 9.95 | 9.99 | 9.62 | 9.77 | 7.26 | qfq | 25,401,634 | 248,076,361 | -2.20% |
| 2024-11-21 | 9.85 | 10.15 | 9.80 | 9.99 | 7.42 | qfq | 32,957,429 | 328,661,084 | 2.36% |
| 2024-11-20 | 9.60 | 9.77 | 9.49 | 9.76 | 7.25 | qfq | 18,571,530 | 178,822,198 | 1.24% |
| 2024-11-19 | 9.57 | 9.77 | 9.39 | 9.64 | 7.16 | qfq | 19,891,629 | 190,235,670 | -0.10% |
| 2024-11-18 | 9.37 | 10.04 | 9.31 | 9.65 | 7.17 | qfq | 43,553,435 | 423,309,917 | 4.32% |
| 2024-11-15 | 9.26 | 9.53 | 9.23 | 9.25 | 6.87 | qfq | 21,378,057 | 200,788,385 | -0.11% |
| 2024-11-14 | 9.38 | 9.39 | 9.24 | 9.26 | 6.88 | qfq | 10,535,275 | 97,797,011 | -0.96% |
| 2024-11-13 | 9.46 | 9.49 | 9.25 | 9.35 | 6.95 | qfq | 13,586,457 | 126,838,139 | -1.79% |
| 2024-11-12 | 9.48 | 9.65 | 9.43 | 9.52 | 7.07 | qfq | 18,457,735 | 176,388,462 | 0.42% |
| 2024-11-11 | 9.51 | 9.54 | 9.34 | 9.48 | 7.05 | qfq | 15,058,851 | 142,022,485 | 0.74% |
| 2024-11-08 | 9.57 | 9.63 | 9.34 | 9.41 | 6.99 | qfq | 17,312,072 | 163,483,285 | -1.57% |
| 2024-11-07 | 9.28 | 9.59 | 9.28 | 9.56 | 7.10 | qfq | 21,840,413 | 207,828,624 | 3.02% |
| 2024-11-06 | 9.16 | 9.29 | 9.08 | 9.28 | 6.90 | qfq | 16,143,548 | 148,817,451 | 1.31% |
| 2024-11-05 | 9.20 | 9.23 | 9.05 | 9.16 | 6.81 | qfq | 13,488,338 | 123,152,348 | 1.44% |
| 2024-11-04 | 8.88 | 9.05 | 8.88 | 9.03 | 6.71 | qfq | 7,570,532 | 68,065,456 | 1.01% |
| 2024-11-01 | 8.95 | 9.05 | 8.84 | 8.94 | 6.64 | qfq | 13,040,424 | 116,760,123 | -0.45% |
| 2024-10-31 | 9.09 | 9.19 | 8.95 | 8.98 | 6.67 | qfq | 17,729,465 | 160,096,810 | -2.50% |
| 2024-10-30 | 9.09 | 9.28 | 9.05 | 9.21 | 6.84 | qfq | 11,357,494 | 104,286,550 | 1.32% |
| 2024-10-29 | 9.32 | 9.37 | 9.07 | 9.09 | 6.76 | qfq | 11,732,516 | 107,526,837 | -2.78% |
| 2024-10-28 | 9.10 | 9.35 | 9.07 | 9.35 | 6.95 | qfq | 13,566,776 | 125,293,662 | 2.86% |
| 2024-10-25 | 9.00 | 9.15 | 8.96 | 9.09 | 6.76 | qfq | 11,660,877 | 105,757,113 | 1.00% |
| 2024-10-24 | 8.96 | 9.10 | 8.91 | 9.00 | 6.69 | qfq | 7,315,790 | 65,987,303 | -0.44% |
| 2024-10-23 | 9.05 | 9.15 | 8.98 | 9.04 | 6.72 | qfq | 11,422,813 | 103,347,252 | 0.11% |
| 2024-10-22 | 8.93 | 9.08 | 8.89 | 9.03 | 6.71 | qfq | 12,433,640 | 111,666,134 | 1.12% |
| 2024-10-21 | 9.03 | 9.10 | 8.87 | 8.93 | 6.64 | qfq | 14,275,949 | 127,795,522 | -0.56% |
| 2024-10-18 | 8.80 | 9.10 | 8.74 | 8.98 | 6.67 | qfq | 12,082,990 | 107,553,389 | 2.05% |
| 2024-10-17 | 8.94 | 9.01 | 8.79 | 8.80 | 6.54 | qfq | 7,227,992 | 64,175,570 | -0.90% |
| 2024-10-16 | 8.81 | 8.98 | 8.72 | 8.88 | 6.60 | qfq | 8,873,914 | 78,582,065 | 0.57% |
| 2024-10-15 | 9.07 | 9.10 | 8.83 | 8.83 | 6.56 | qfq | 11,377,609 | 101,869,481 | -2.75% |
| 2024-10-14 | 9.10 | 9.15 | 8.90 | 9.08 | 6.75 | qfq | 9,458,470 | 85,534,777 | 0.78% |
| 2024-10-11 | 9.33 | 9.34 | 8.94 | 9.01 | 6.70 | qfq | 14,336,806 | 130,858,521 | -4.05% |
| 2024-10-10 | 9.21 | 9.73 | 9.21 | 9.39 | 6.98 | qfq | 21,564,171 | 205,092,361 | 3.19% |
| 2024-10-09 | 9.76 | 9.76 | 9.09 | 9.10 | 6.76 | qfq | 24,191,111 | 227,970,247 | -8.17% |
| 2024-10-08 | 10.40 | 10.40 | 9.35 | 9.91 | 7.36 | qfq | 40,084,199 | 394,951,389 | 4.76% |
| 2024-09-30 | 9.09 | 9.53 | 8.86 | 9.46 | 7.03 | qfq | 31,695,511 | 293,308,432 | 7.74% |
| 2024-09-27 | 8.57 | 8.93 | 8.55 | 8.78 | 6.52 | qfq | 15,822,049 | 137,947,441 | 4.03% |
| 2024-09-26 | 8.07 | 8.44 | 8.01 | 8.44 | 6.27 | qfq | 10,331,149 | 85,172,652 | 4.84% |
| 2024-09-25 | 8.14 | 8.26 | 8.03 | 8.05 | 5.98 | qfq | 9,376,059 | 76,429,381 | -0.49% |
| 2024-09-24 | 7.90 | 8.09 | 7.85 | 8.09 | 6.01 | qfq | 7,818,600 | 62,584,573 | 3.19% |
| 2024-09-23 | 7.84 | 7.92 | 7.79 | 7.84 | 5.83 | qfq | 2,531,800 | 19,880,046 | -0.25% |
| 2024-09-20 | 7.84 | 7.88 | 7.71 | 7.86 | 5.84 | qfq | 4,840,730 | 37,694,459 | 0.00% |
| 2024-09-19 | 7.66 | 7.91 | 7.62 | 7.86 | 5.84 | qfq | 6,974,670 | 54,439,688 | 3.69% |
| 2024-09-18 | 7.81 | 7.83 | 7.48 | 7.58 | 5.63 | qfq | 7,683,100 | 58,423,945 | -2.82% |
| 2024-09-13 | 7.85 | 7.91 | 7.75 | 7.80 | 5.80 | qfq | 4,649,310 | 36,483,404 | -0.26% |
| 2024-09-12 | 7.84 | 7.93 | 7.80 | 7.82 | 5.81 | qfq | 3,554,480 | 27,901,023 | 0.00% |
| 2024-09-11 | 7.82 | 7.90 | 7.79 | 7.82 | 5.81 | qfq | 4,880,910 | 38,229,937 | -1.01% |
| 2024-09-10 | 8.16 | 8.16 | 7.77 | 7.90 | 5.87 | qfq | 9,417,490 | 74,223,443 | -2.11% |
| 2024-09-09 | 7.99 | 8.09 | 7.92 | 8.07 | 6.00 | qfq | 3,944,580 | 31,699,156 | 0.50% |
| 2024-09-06 | 8.08 | 8.10 | 7.95 | 8.03 | 5.97 | qfq | 4,835,700 | 38,816,504 | -0.25% |
| 2024-09-05 | 7.90 | 8.05 | 7.86 | 8.05 | 5.98 | qfq | 4,944,259 | 39,493,333 | 2.42% |
| 2024-09-04 | 7.86 | 7.93 | 7.81 | 7.86 | 5.84 | qfq | 3,424,289 | 26,963,443 | -0.51% |
| 2024-09-03 | 7.94 | 8.02 | 7.86 | 7.90 | 5.87 | qfq | 4,014,610 | 31,849,585 | 0.13% |
| 2024-09-02 | 8.06 | 8.13 | 7.88 | 7.89 | 5.86 | qfq | 4,530,130 | 36,253,828 | -2.11% |
| 2024-08-30 | 7.98 | 8.18 | 7.92 | 8.06 | 5.99 | qfq | 5,899,300 | 47,585,777 | 1.51% |
| 2024-08-29 | 7.87 | 7.97 | 7.81 | 7.94 | 5.90 | qfq | 3,709,060 | 29,364,290 | 0.89% |
| 2024-08-28 | 7.85 | 7.90 | 7.76 | 7.87 | 5.85 | qfq | 4,342,450 | 34,062,957 | 0.38% |
| 2024-08-27 | 7.90 | 7.94 | 7.82 | 7.84 | 5.83 | qfq | 3,052,845 | 23,993,910 | -1.01% |
| 2024-08-26 | 7.82 | 7.93 | 7.76 | 7.92 | 5.89 | qfq | 3,793,520 | 29,920,929 | 1.67% |
| 2024-08-23 | 7.85 | 7.95 | 7.74 | 7.79 | 5.79 | qfq | 5,801,118 | 45,515,095 | -0.89% |
| 2024-08-22 | 7.98 | 8.03 | 7.78 | 7.86 | 5.84 | qfq | 6,880,394 | 54,160,346 | -1.63% |
| 2024-08-21 | 8.09 | 8.12 | 7.98 | 7.99 | 5.94 | qfq | 5,039,044 | 40,541,541 | -1.48% |
| 2024-08-20 | 8.37 | 8.37 | 8.08 | 8.11 | 6.03 | qfq | 6,337,540 | 51,726,486 | -2.76% |
| 2024-08-19 | 8.31 | 8.34 | 8.23 | 8.34 | 6.20 | qfq | 4,568,291 | 37,916,618 | 0.48% |
| 2024-08-16 | 8.50 | 8.52 | 8.29 | 8.30 | 6.17 | qfq | 7,326,460 | 61,291,798 | -2.70% |
| 2024-08-15 | 8.53 | 8.71 | 8.51 | 8.53 | 6.34 | qfq | 6,684,336 | 57,362,206 | -0.35% |
| 2024-08-14 | 8.66 | 8.69 | 8.50 | 8.56 | 6.36 | qfq | 4,728,749 | 40,487,785 | -1.50% |
| 2024-08-13 | 8.65 | 8.84 | 8.60 | 8.69 | 6.46 | qfq | 4,599,000 | 39,998,934 | 0.12% |
| 2024-08-12 | 8.71 | 8.80 | 8.64 | 8.68 | 6.45 | qfq | 5,868,985 | 51,216,471 | 0.00% |
| 2024-08-09 | 8.83 | 8.87 | 8.67 | 8.68 | 6.45 | qfq | 5,389,860 | 47,127,788 | -1.59% |
| 2024-08-08 | 8.75 | 8.85 | 8.68 | 8.82 | 6.55 | qfq | 5,696,636 | 50,109,836 | 0.80% |
| 2024-08-07 | 8.85 | 8.89 | 8.65 | 8.75 | 6.50 | qfq | 7,430,602 | 64,946,478 | -1.80% |
| 2024-08-06 | 8.87 | 8.92 | 8.75 | 8.91 | 6.62 | qfq | 8,914,119 | 78,890,120 | 1.83% |
| 2024-08-05 | 8.87 | 9.06 | 8.72 | 8.75 | 6.50 | qfq | 9,490,259 | 84,248,781 | -2.13% |
| 2024-08-02 | 8.96 | 9.17 | 8.91 | 8.94 | 6.64 | qfq | 9,227,474 | 83,696,865 | -0.89% |
| 2024-08-01 | 9.06 | 9.16 | 8.98 | 9.02 | 6.70 | qfq | 6,030,500 | 54,622,585 | -0.99% |
| 2024-07-31 | 8.95 | 9.11 | 8.84 | 9.11 | 6.77 | qfq | 10,033,808 | 90,505,752 | 1.79% |
| 2024-07-30 | 8.84 | 9.05 | 8.76 | 8.95 | 6.65 | qfq | 8,199,898 | 73,410,318 | 1.82% |
| 2024-07-29 | 8.95 | 8.99 | 8.75 | 8.79 | 6.53 | qfq | 8,667,304 | 76,596,067 | -2.55% |
| 2024-07-26 | 9.03 | 9.15 | 8.98 | 9.02 | 6.70 | qfq | 8,739,077 | 79,091,614 | -0.11% |
| 2024-07-25 | 8.78 | 9.15 | 8.78 | 9.03 | 6.71 | qfq | 13,921,548 | 125,431,177 | 2.85% |
| 2024-07-24 | 8.74 | 8.83 | 8.60 | 8.78 | 6.52 | qfq | 6,806,796 | 59,425,476 | 0.46% |
| 2024-07-23 | 8.90 | 9.03 | 8.73 | 8.74 | 6.50 | qfq | 8,341,885 | 73,984,719 | -2.24% |
| 2024-07-22 | 9.00 | 9.06 | 8.85 | 8.94 | 6.64 | qfq | 11,939,310 | 106,758,217 | -1.22% |
| 2024-07-19 | 8.70 | 9.10 | 8.67 | 9.05 | 6.73 | qfq | 16,078,137 | 143,396,891 | 3.08% |
| 2024-07-18 | 8.59 | 8.82 | 8.51 | 8.78 | 6.52 | qfq | 13,286,437 | 115,042,255 | 1.86% |
| 2024-07-17 | 8.32 | 8.65 | 8.28 | 8.62 | 6.41 | qfq | 15,236,560 | 129,694,722 | 3.36% |
| 2024-07-16 | 8.24 | 8.50 | 8.17 | 8.34 | 6.20 | qfq | 12,077,615 | 101,258,563 | 0.36% |
| 2024-07-15 | 8.16 | 8.40 | 8.13 | 8.31 | 6.18 | qfq | 12,215,495 | 101,711,708 | 2.72% |
| 2024-07-12 | 8.13 | 8.30 | 8.06 | 8.09 | 6.01 | qfq | 8,177,231 | 66,607,889 | -0.74% |
| 2024-07-11 | 8.08 | 8.21 | 8.01 | 8.15 | 6.06 | qfq | 8,495,837 | 69,110,996 | 2.39% |
| 2024-07-10 | 8.10 | 8.12 | 7.96 | 7.96 | 5.92 | qfq | 9,755,502 | 78,197,295 | -2.81% |
| 2024-07-09 | 8.30 | 8.35 | 8.03 | 8.19 | 6.09 | qfq | 11,481,069 | 93,650,181 | -2.38% |
| 2024-07-08 | 8.36 | 8.47 | 8.30 | 8.39 | 6.24 | qfq | 4,698,169 | 39,436,290 | -0.36% |
| 2024-07-05 | 8.39 | 8.44 | 8.27 | 8.42 | 6.26 | qfq | 5,277,347 | 44,174,202 | -0.12% |
| 2024-07-04 | 8.77 | 8.78 | 8.41 | 8.43 | 6.26 | qfq | 6,900,852 | 58,974,280 | -3.88% |
| 2024-07-03 | 8.80 | 8.82 | 8.70 | 8.77 | 6.52 | qfq | 3,022,322 | 26,457,807 | -0.23% |
| 2024-07-02 | 8.83 | 8.88 | 8.74 | 8.79 | 6.53 | qfq | 4,160,946 | 36,613,296 | -0.57% |
| 2024-07-01 | 8.60 | 8.87 | 8.60 | 8.84 | 6.57 | qfq | 6,806,788 | 59,861,176 | 2.08% |
| 2024-06-28 | 8.58 | 8.79 | 8.55 | 8.66 | 6.44 | qfq | 7,311,300 | 63,558,193 | 0.35% |
| 2024-06-27 | 8.70 | 8.82 | 8.63 | 8.63 | 6.41 | qfq | 5,228,252 | 45,471,706 | -1.48% |
| 2024-06-26 | 8.60 | 8.77 | 8.49 | 8.76 | 6.51 | qfq | 7,456,295 | 64,186,901 | 1.51% |
| 2024-06-25 | 8.80 | 8.84 | 8.56 | 8.63 | 6.41 | qfq | 9,401,902 | 81,576,056 | -2.38% |
| 2024-06-24 | 8.74 | 9.08 | 8.65 | 8.84 | 6.57 | qfq | 16,127,662 | 143,255,441 | 2.67% |
| 2024-06-21 | 8.55 | 8.68 | 8.46 | 8.61 | 6.40 | qfq | 6,199,260 | 53,195,113 | 0.47% |
| 2024-06-20 | 8.90 | 8.95 | 8.56 | 8.57 | 6.37 | qfq | 11,198,800 | 97,540,179 | -3.92% |
| 2024-06-19 | 9.14 | 9.21 | 8.92 | 8.92 | 6.63 | qfq | 10,697,519 | 96,358,512 | -2.83% |
| 2024-06-18 | 9.38 | 9.42 | 9.15 | 9.18 | 6.82 | qfq | 9,456,991 | 87,357,175 | -0.97% |
| 2024-06-17 | 9.15 | 9.33 | 9.08 | 9.27 | 6.89 | qfq | 6,728,222 | 62,121,129 | 1.31% |
| 2024-06-14 | 9.14 | 9.31 | 9.04 | 9.15 | 6.80 | qfq | 13,262,972 | 121,758,828 | 0.11% |
| 2024-06-13 | 9.33 | 9.34 | 9.12 | 9.14 | 6.79 | qfq | 9,646,934 | 88,580,884 | -2.25% |
| 2024-06-12 | 9.36 | 9.45 | 9.28 | 9.35 | 6.95 | qfq | 5,353,560 | 50,122,521 | -0.21% |
| 2024-06-11 | 9.36 | 9.39 | 9.23 | 9.37 | 6.96 | qfq | 5,462,513 | 50,886,533 | 0.43% |
| 2024-06-07 | 9.48 | 9.49 | 9.24 | 9.33 | 6.93 | qfq | 7,545,820 | 70,481,429 | -0.53% |
| 2024-06-06 | 9.56 | 9.63 | 9.25 | 9.38 | 6.97 | qfq | 10,252,470 | 96,617,839 | -1.88% |
| 2024-06-05 | 9.81 | 9.86 | 9.55 | 9.56 | 7.10 | qfq | 8,886,374 | 85,873,028 | -3.14% |
| 2024-06-04 | 9.85 | 9.90 | 9.65 | 9.87 | 7.33 | qfq | 8,519,360 | 83,299,912 | 0.00% |
| 2024-06-03 | 9.65 | 10.09 | 9.65 | 9.87 | 7.33 | qfq | 16,963,680 | 168,220,338 | 2.71% |
| 2024-05-31 | 9.57 | 9.64 | 9.56 | 9.61 | 7.14 | qfq | 5,583,992 | 53,617,329 | 0.31% |
| 2024-05-30 | 9.73 | 9.76 | 9.50 | 9.58 | 7.12 | qfq | 9,744,021 | 93,656,722 | -2.24% |
| 2024-05-29 | 9.83 | 9.90 | 9.74 | 9.80 | 7.28 | qfq | 7,027,579 | 68,898,427 | -0.31% |
| 2024-05-28 | 10.05 | 10.09 | 9.81 | 9.83 | 7.31 | qfq | 11,803,506 | 116,952,377 | -2.77% |
| 2024-05-27 | 10.14 | 10.16 | 9.87 | 10.11 | 7.51 | qfq | 13,774,322 | 137,925,074 | -2.22% |
| 2024-05-24 | 10.24 | 10.51 | 10.16 | 10.34 | 7.54 | qfq | 21,999,794 | 228,212,712 | 1.37% |
| 2024-05-23 | 10.30 | 10.44 | 10.11 | 10.20 | 7.43 | qfq | 14,052,565 | 144,666,612 | -1.45% |
| 2024-05-22 | 10.24 | 10.39 | 10.17 | 10.35 | 7.54 | qfq | 10,329,260 | 106,138,781 | 0.78% |
| 2024-05-21 | 10.25 | 10.50 | 10.15 | 10.27 | 7.48 | qfq | 13,688,530 | 141,083,527 | -0.10% |
| 2024-05-20 | 10.03 | 10.36 | 9.98 | 10.28 | 7.49 | qfq | 20,560,950 | 210,908,343 | 2.80% |
| 2024-05-17 | 9.80 | 10.01 | 9.80 | 10.00 | 7.29 | qfq | 8,890,070 | 88,446,841 | 1.73% |
| 2024-05-16 | 9.77 | 9.93 | 9.77 | 9.83 | 7.16 | qfq | 8,138,590 | 80,261,977 | 0.72% |
| 2024-05-15 | 9.95 | 10.03 | 9.75 | 9.76 | 7.11 | qfq | 9,385,000 | 92,395,269 | -2.20% |
| 2024-05-14 | 9.80 | 10.10 | 9.79 | 9.98 | 7.27 | qfq | 15,484,236 | 154,728,686 | 1.84% |
| 2024-05-13 | 9.88 | 9.97 | 9.72 | 9.80 | 7.14 | qfq | 9,132,210 | 90,057,074 | -1.21% |
| 2024-05-10 | 9.96 | 10.06 | 9.91 | 9.92 | 7.23 | qfq | 9,652,470 | 96,097,398 | -0.60% |
| 2024-05-09 | 9.94 | 10.03 | 9.87 | 9.98 | 7.27 | qfq | 10,876,370 | 108,304,235 | -0.60% |
| 2024-05-08 | 9.86 | 10.15 | 9.82 | 10.04 | 7.32 | qfq | 16,330,531 | 163,332,794 | 1.62% |
| 2024-05-07 | 9.95 | 9.97 | 9.84 | 9.88 | 7.20 | qfq | 8,885,685 | 87,968,402 | -0.90% |
| 2024-05-06 | 9.87 | 10.01 | 9.85 | 9.97 | 7.27 | qfq | 9,618,251 | 95,696,441 | 1.73% |
| 2024-04-30 | 9.92 | 10.10 | 9.78 | 9.80 | 7.14 | qfq | 11,034,966 | 109,193,690 | -0.71% |
| 2024-04-29 | 9.73 | 9.90 | 9.73 | 9.87 | 7.19 | qfq | 11,836,884 | 116,402,897 | 1.54% |
| 2024-04-26 | 9.65 | 9.74 | 9.57 | 9.72 | 7.08 | qfq | 10,133,474 | 98,111,118 | 0.41% |
| 2024-04-25 | 9.56 | 9.73 | 9.52 | 9.68 | 7.05 | qfq | 6,246,450 | 60,275,278 | 0.83% |
| 2024-04-24 | 9.62 | 9.66 | 9.37 | 9.60 | 7.00 | qfq | 8,725,110 | 82,847,421 | -0.21% |
| 2024-04-23 | 9.81 | 9.84 | 9.62 | 9.62 | 7.01 | qfq | 8,974,080 | 86,854,659 | -1.94% |
| 2024-04-22 | 9.36 | 9.92 | 9.32 | 9.81 | 7.15 | qfq | 18,504,492 | 180,050,131 | 4.92% |
| 2024-04-19 | 9.54 | 9.57 | 9.34 | 9.35 | 6.81 | qfq | 10,488,660 | 98,937,597 | -2.40% |
| 2024-04-18 | 9.65 | 9.81 | 9.54 | 9.58 | 6.98 | qfq | 13,568,091 | 130,958,916 | -2.04% |
| 2024-04-17 | 9.70 | 9.89 | 9.60 | 9.78 | 7.13 | qfq | 11,573,097 | 113,064,395 | 2.52% |
| 2024-04-16 | 9.86 | 9.88 | 9.48 | 9.54 | 6.95 | qfq | 14,884,075 | 143,591,169 | -3.25% |
| 2024-04-15 | 10.19 | 10.25 | 9.71 | 9.86 | 7.19 | qfq | 20,773,172 | 205,422,478 | -3.24% |
| 2024-04-12 | 10.36 | 10.42 | 10.15 | 10.19 | 7.43 | qfq | 12,260,788 | 125,423,707 | -1.74% |
| 2024-04-11 | 10.40 | 10.46 | 10.25 | 10.37 | 7.56 | qfq | 11,709,540 | 121,279,581 | -0.29% |
| 2024-04-10 | 10.65 | 10.77 | 10.33 | 10.40 | 7.58 | qfq | 15,834,202 | 166,642,079 | -3.35% |
| 2024-04-09 | 10.81 | 10.86 | 10.54 | 10.76 | 7.84 | qfq | 12,814,130 | 137,018,263 | -0.28% |
| 2024-04-08 | 10.85 | 10.99 | 10.72 | 10.79 | 7.86 | qfq | 17,201,138 | 186,335,928 | -0.83% |
| 2024-04-03 | 10.48 | 10.93 | 10.48 | 10.88 | 7.93 | qfq | 22,316,101 | 241,114,458 | 3.03% |
| 2024-04-02 | 10.69 | 10.70 | 10.50 | 10.56 | 7.70 | qfq | 9,322,664 | 98,495,805 | -1.49% |
| 2024-04-01 | 10.61 | 10.79 | 10.52 | 10.72 | 7.81 | qfq | 16,021,478 | 171,070,370 | 1.04% |
| 2024-03-29 | 10.19 | 10.66 | 10.15 | 10.61 | 7.73 | qfq | 19,105,471 | 199,364,674 | 4.12% |
| 2024-03-28 | 10.20 | 10.31 | 10.10 | 10.19 | 7.43 | qfq | 13,725,926 | 140,134,739 | -0.10% |
| 2024-03-27 | 10.58 | 10.58 | 10.20 | 10.20 | 7.43 | qfq | 15,007,229 | 155,625,501 | -4.05% |
| 2024-03-26 | 10.48 | 10.82 | 10.47 | 10.63 | 7.75 | qfq | 16,104,141 | 172,005,180 | 1.05% |
| 2024-03-25 | 10.85 | 10.97 | 10.48 | 10.52 | 7.67 | qfq | 17,116,935 | 183,192,504 | -3.93% |
| 2024-03-22 | 10.95 | 11.08 | 10.66 | 10.95 | 7.98 | qfq | 28,509,082 | 309,145,048 | -0.90% |
| 2024-03-21 | 10.55 | 11.09 | 10.52 | 11.05 | 8.05 | qfq | 36,663,751 | 399,018,600 | 4.74% |
| 2024-03-20 | 10.61 | 10.68 | 10.42 | 10.55 | 7.69 | qfq | 13,293,402 | 140,173,430 | -0.85% |
| 2024-03-19 | 10.38 | 10.77 | 10.36 | 10.64 | 7.75 | qfq | 25,891,341 | 275,396,735 | 2.11% |
| 2024-03-18 | 10.26 | 10.42 | 10.22 | 10.42 | 7.59 | qfq | 13,995,929 | 144,341,972 | 1.66% |
| 2024-03-15 | 10.17 | 10.29 | 10.14 | 10.25 | 7.47 | qfq | 6,855,676 | 70,156,213 | 0.29% |
| 2024-03-14 | 10.32 | 10.35 | 10.16 | 10.22 | 7.45 | qfq | 9,484,364 | 97,176,257 | -1.35% |
| 2024-03-13 | 10.47 | 10.47 | 10.25 | 10.36 | 7.55 | qfq | 14,331,635 | 147,975,551 | -1.43% |
| 2024-03-12 | 10.23 | 10.54 | 10.16 | 10.51 | 7.66 | qfq | 20,852,789 | 216,373,560 | 2.84% |
| 2024-03-11 | 10.11 | 10.24 | 10.06 | 10.22 | 7.45 | qfq | 11,396,863 | 116,034,211 | 1.09% |
| 2024-03-08 | 10.26 | 10.27 | 10.00 | 10.11 | 7.37 | qfq | 13,140,311 | 132,837,938 | -0.88% |
| 2024-03-07 | 10.35 | 10.46 | 10.17 | 10.20 | 7.43 | qfq | 20,030,728 | 206,501,300 | -0.87% |
| 2024-03-06 | 10.33 | 10.36 | 10.12 | 10.29 | 7.50 | qfq | 11,804,183 | 120,846,907 | -1.06% |
| 2024-03-05 | 10.14 | 10.43 | 10.10 | 10.40 | 7.58 | qfq | 17,092,260 | 176,998,225 | 2.16% |
| 2024-03-04 | 10.32 | 10.36 | 10.08 | 10.18 | 7.42 | qfq | 13,190,520 | 134,177,382 | -1.64% |
| 2024-03-01 | 10.47 | 10.51 | 10.25 | 10.35 | 7.54 | qfq | 12,539,453 | 129,759,253 | -1.62% |
| 2024-02-29 | 10.25 | 10.54 | 10.21 | 10.52 | 7.67 | qfq | 14,621,900 | 152,171,993 | 1.64% |
| 2024-02-28 | 10.94 | 10.96 | 10.34 | 10.35 | 7.54 | qfq | 25,947,337 | 277,076,775 | -5.39% |
| 2024-02-27 | 10.39 | 10.95 | 10.37 | 10.94 | 7.97 | qfq | 26,929,734 | 290,274,699 | 4.99% |
| 2024-02-26 | 10.20 | 10.55 | 10.10 | 10.42 | 7.59 | qfq | 17,737,680 | 183,542,477 | 1.96% |
| 2024-02-23 | 10.22 | 10.25 | 10.08 | 10.22 | 7.45 | qfq | 10,317,552 | 104,765,155 | 0.00% |
| 2024-02-22 | 10.15 | 10.26 | 10.11 | 10.22 | 7.45 | qfq | 9,842,622 | 100,187,931 | 0.39% |
| 2024-02-21 | 10.18 | 10.37 | 10.05 | 10.18 | 7.42 | qfq | 16,826,556 | 171,904,761 | -0.29% |
| 2024-02-20 | 10.19 | 10.25 | 10.05 | 10.21 | 7.44 | qfq | 9,081,762 | 92,297,497 | 0.20% |
| 2024-02-19 | 10.38 | 10.43 | 10.07 | 10.19 | 7.43 | qfq | 18,623,875 | 190,270,879 | -1.83% |
| 2024-02-08 | 10.16 | 10.52 | 10.15 | 10.38 | 7.56 | qfq | 15,513,715 | 161,289,811 | 2.37% |
| 2024-02-07 | 9.96 | 10.25 | 9.94 | 10.14 | 7.39 | qfq | 18,815,663 | 190,383,607 | 1.71% |
| 2024-02-06 | 9.06 | 10.05 | 8.89 | 9.97 | 7.27 | qfq | 20,891,428 | 201,858,419 | 9.08% |
| 2024-02-05 | 9.85 | 9.96 | 9.03 | 9.14 | 6.66 | qfq | 15,894,218 | 149,575,716 | -8.69% |
| 2024-02-02 | 10.05 | 10.22 | 9.79 | 10.01 | 7.30 | qfq | 11,199,668 | 112,332,290 | -0.60% |
| 2024-02-01 | 9.90 | 10.17 | 9.80 | 10.07 | 7.34 | qfq | 9,766,325 | 98,009,355 | 1.41% |
| 2024-01-31 | 10.22 | 10.32 | 9.85 | 9.93 | 7.24 | qfq | 11,379,761 | 114,441,868 | -2.93% |
| 2024-01-30 | 10.13 | 10.52 | 10.13 | 10.23 | 7.46 | qfq | 12,453,844 | 129,163,198 | -0.20% |
| 2024-01-29 | 10.50 | 10.55 | 10.19 | 10.25 | 7.47 | qfq | 10,285,150 | 106,550,579 | -1.63% |
| 2024-01-26 | 10.28 | 10.55 | 10.18 | 10.42 | 7.59 | qfq | 10,744,235 | 111,729,183 | 0.77% |
| 2024-01-25 | 10.01 | 10.49 | 9.94 | 10.34 | 7.54 | qfq | 13,886,227 | 141,770,536 | 2.99% |
| 2024-01-24 | 9.94 | 10.05 | 9.76 | 10.04 | 7.32 | qfq | 9,937,063 | 98,702,986 | 1.01% |
| 2024-01-23 | 9.98 | 10.15 | 9.73 | 9.94 | 7.24 | qfq | 11,751,685 | 116,335,037 | -0.60% |
| 2024-01-22 | 10.40 | 10.40 | 9.90 | 10.00 | 7.29 | qfq | 13,004,240 | 131,555,717 | -4.21% |
| 2024-01-19 | 10.30 | 10.62 | 10.27 | 10.44 | 7.61 | qfq | 13,725,328 | 143,633,886 | 0.68% |
| 2024-01-18 | 9.97 | 10.38 | 9.97 | 10.37 | 7.56 | qfq | 18,713,075 | 190,342,164 | 4.85% |
| 2024-01-17 | 10.20 | 10.24 | 9.89 | 9.89 | 7.21 | qfq | 8,310,642 | 83,518,044 | -3.23% |
| 2024-01-16 | 10.19 | 10.33 | 10.08 | 10.22 | 7.45 | qfq | 7,221,133 | 73,552,525 | 0.00% |
| 2024-01-15 | 10.56 | 10.56 | 10.18 | 10.22 | 7.45 | qfq | 8,961,060 | 92,503,803 | -2.01% |
| 2024-01-12 | 10.28 | 10.60 | 10.25 | 10.43 | 7.60 | qfq | 8,836,791 | 92,340,553 | 0.97% |
| 2024-01-11 | 10.06 | 10.38 | 10.04 | 10.33 | 7.53 | qfq | 9,133,748 | 93,879,643 | 1.67% |
| 2024-01-10 | 10.06 | 10.27 | 10.01 | 10.16 | 7.40 | qfq | 8,486,647 | 86,189,998 | 0.89% |
| 2024-01-09 | 10.04 | 10.22 | 10.00 | 10.07 | 7.34 | qfq | 7,568,669 | 76,337,016 | 0.40% |
| 2024-01-08 | 10.18 | 10.29 | 10.03 | 10.03 | 7.31 | qfq | 6,871,407 | 69,747,840 | -1.57% |
| 2024-01-05 | 10.36 | 10.40 | 10.16 | 10.19 | 7.43 | qfq | 7,650,800 | 78,506,719 | -1.83% |
| 2024-01-04 | 10.53 | 10.55 | 10.37 | 10.38 | 7.56 | qfq | 5,701,656 | 59,377,780 | -1.42% |
| 2024-01-03 | 10.64 | 10.80 | 10.48 | 10.53 | 7.67 | qfq | 11,157,983 | 118,093,788 | -1.50% |
| 2024-01-02 | 10.79 | 10.85 | 10.68 | 10.69 | 7.79 | qfq | 6,906,460 | 74,212,094 | -0.65% |
| 2023-12-29 | 10.70 | 10.81 | 10.62 | 10.76 | 7.84 | qfq | 9,534,660 | 102,232,344 | 0.37% |
| 2023-12-28 | 10.50 | 10.78 | 10.44 | 10.72 | 7.81 | qfq | 12,705,255 | 135,153,203 | 1.13% |
| 2023-12-27 | 10.49 | 10.66 | 10.38 | 10.60 | 7.72 | qfq | 10,818,963 | 113,951,291 | 0.95% |
| 2023-12-26 | 10.27 | 10.57 | 10.19 | 10.50 | 7.65 | qfq | 15,004,048 | 156,544,348 | 2.14% |
| 2023-12-25 | 10.20 | 10.30 | 10.08 | 10.28 | 7.49 | qfq | 6,228,170 | 63,548,156 | 0.39% |
| 2023-12-22 | 10.27 | 10.40 | 10.13 | 10.24 | 7.46 | qfq | 10,399,618 | 106,797,204 | -0.19% |
| 2023-12-21 | 10.19 | 10.30 | 10.03 | 10.26 | 7.48 | qfq | 10,630,487 | 108,073,817 | 0.29% |
| 2023-12-20 | 10.33 | 10.42 | 10.23 | 10.23 | 7.46 | qfq | 9,139,856 | 94,197,030 | -1.16% |
| 2023-12-19 | 10.68 | 10.68 | 10.26 | 10.35 | 7.54 | qfq | 22,186,836 | 231,256,597 | -4.17% |
| 2023-12-18 | 10.89 | 11.13 | 10.75 | 10.80 | 7.87 | qfq | 14,850,339 | 161,579,206 | -1.64% |
| 2023-12-15 | 10.90 | 11.04 | 10.75 | 10.98 | 8.00 | qfq | 15,287,900 | 166,751,795 | 1.01% |
| 2023-12-14 | 11.14 | 11.19 | 10.78 | 10.87 | 7.92 | qfq | 22,161,638 | 242,077,655 | -2.42% |
| 2023-12-13 | 11.59 | 11.59 | 11.10 | 11.14 | 8.12 | qfq | 20,032,843 | 225,945,454 | -4.05% |
| 2023-12-12 | 11.43 | 11.69 | 11.30 | 11.61 | 8.46 | qfq | 19,372,564 | 222,819,747 | 0.17% |
| 2023-12-11 | 11.47 | 11.71 | 11.07 | 11.59 | 8.45 | qfq | 24,442,178 | 280,434,284 | -0.52% |
| 2023-12-08 | 11.55 | 11.90 | 11.43 | 11.65 | 8.49 | qfq | 33,562,091 | 389,458,291 | -0.85% |
| 2023-12-07 | 11.76 | 12.19 | 11.61 | 11.75 | 8.56 | qfq | 57,766,068 | 685,234,695 | -0.09% |
| 2023-12-06 | 10.69 | 11.76 | 10.69 | 11.76 | 8.57 | qfq | 54,552,234 | 629,789,306 | 10.01% |
| 2023-12-05 | 10.96 | 11.05 | 10.68 | 10.69 | 7.79 | qfq | 11,075,667 | 120,216,262 | -2.99% |
| 2023-12-04 | 10.67 | 11.25 | 10.55 | 11.02 | 8.03 | qfq | 17,414,325 | 190,483,555 | 2.80% |
| 2023-12-01 | 10.72 | 10.90 | 10.64 | 10.72 | 7.81 | qfq | 8,105,600 | 86,976,809 | -0.92% |
| 2023-11-30 | 10.78 | 11.06 | 10.73 | 10.82 | 7.89 | qfq | 13,728,476 | 149,704,814 | 1.41% |
| 2023-11-29 | 10.86 | 10.93 | 10.67 | 10.67 | 7.78 | qfq | 12,503,582 | 134,200,532 | -2.47% |
| 2023-11-28 | 10.99 | 11.06 | 10.75 | 10.94 | 7.97 | qfq | 14,188,626 | 154,776,973 | -1.44% |
| 2023-11-27 | 11.44 | 11.50 | 10.94 | 11.10 | 8.09 | qfq | 16,810,431 | 187,553,053 | -1.77% |
| 2023-11-24 | 11.16 | 11.49 | 11.13 | 11.30 | 8.24 | qfq | 18,746,147 | 212,627,783 | 1.07% |
| 2023-11-23 | 11.10 | 11.29 | 11.07 | 11.18 | 8.15 | qfq | 8,529,564 | 94,992,058 | 0.45% |
| 2023-11-22 | 11.07 | 11.38 | 11.06 | 11.13 | 8.11 | qfq | 12,020,929 | 134,997,108 | 0.09% |
| 2023-11-21 | 11.20 | 11.33 | 11.11 | 11.12 | 8.10 | qfq | 10,933,100 | 122,675,806 | -1.16% |
| 2023-11-20 | 11.05 | 11.33 | 11.05 | 11.25 | 8.20 | qfq | 15,083,604 | 169,140,954 | 1.53% |
| 2023-11-17 | 11.04 | 11.12 | 11.00 | 11.08 | 8.07 | qfq | 5,684,300 | 62,917,134 | 0.18% |
| 2023-11-16 | 11.15 | 11.21 | 11.03 | 11.06 | 8.06 | qfq | 8,085,567 | 89,715,122 | -0.90% |
| 2023-11-15 | 11.19 | 11.26 | 11.02 | 11.16 | 8.13 | qfq | 12,203,041 | 135,817,027 | -0.27% |
| 2023-11-14 | 11.30 | 11.44 | 11.14 | 11.19 | 8.15 | qfq | 14,852,416 | 167,071,543 | -1.41% |
| 2023-11-13 | 11.43 | 11.48 | 11.15 | 11.35 | 8.27 | qfq | 17,589,276 | 198,172,649 | -2.07% |
| 2023-11-10 | 11.07 | 11.67 | 10.97 | 11.59 | 8.45 | qfq | 26,919,110 | 307,168,078 | 4.13% |
| 2023-11-09 | 11.15 | 11.24 | 11.05 | 11.13 | 8.11 | qfq | 9,860,633 | 109,760,959 | -0.27% |
| 2023-11-08 | 11.03 | 11.16 | 11.00 | 11.16 | 8.13 | qfq | 14,667,776 | 162,546,594 | 0.18% |
| 2023-11-07 | 11.08 | 11.27 | 10.98 | 11.14 | 8.12 | qfq | 16,715,088 | 185,764,664 | -0.09% |
| 2023-11-06 | 11.15 | 11.18 | 10.83 | 11.15 | 8.13 | qfq | 22,303,410 | 245,798,559 | -0.09% |
| 2023-11-03 | 11.45 | 11.47 | 11.09 | 11.16 | 8.13 | qfq | 24,220,124 | 271,373,057 | -3.21% |
| 2023-11-02 | 10.78 | 11.69 | 10.72 | 11.53 | 8.40 | qfq | 47,170,113 | 536,848,857 | 5.39% |
| 2023-11-01 | 10.21 | 11.15 | 10.18 | 10.94 | 7.97 | qfq | 36,491,043 | 392,070,735 | 7.25% |
| 2023-10-31 | 10.34 | 10.34 | 10.16 | 10.20 | 7.43 | qfq | 6,949,402 | 71,201,576 | -1.35% |
| 2023-10-30 | 10.26 | 10.41 | 10.20 | 10.34 | 7.54 | qfq | 9,978,040 | 102,919,071 | 0.29% |
| 2023-10-27 | 10.07 | 10.36 | 9.92 | 10.31 | 7.51 | qfq | 10,756,699 | 109,697,765 | 2.38% |
| 2023-10-26 | 9.97 | 10.07 | 9.88 | 10.07 | 7.34 | qfq | 6,858,727 | 68,468,415 | 0.60% |
| 2023-10-25 | 10.15 | 10.21 | 9.89 | 10.01 | 7.30 | qfq | 10,876,496 | 109,036,072 | -0.79% |
| 2023-10-24 | 9.84 | 10.12 | 9.77 | 10.09 | 7.35 | qfq | 9,898,612 | 98,901,612 | 2.75% |
| 2023-10-23 | 10.01 | 10.13 | 9.79 | 9.82 | 7.16 | qfq | 9,637,558 | 95,816,875 | -1.80% |
| 2023-10-20 | 10.13 | 10.18 | 9.99 | 10.00 | 7.29 | qfq | 8,228,947 | 82,957,245 | -1.28% |
| 2023-10-19 | 10.32 | 10.37 | 10.12 | 10.13 | 7.38 | qfq | 9,082,247 | 92,877,609 | -2.22% |
| 2023-10-18 | 10.63 | 10.65 | 10.34 | 10.36 | 7.55 | qfq | 8,648,211 | 90,393,189 | -2.17% |
| 2023-10-17 | 10.61 | 10.63 | 10.44 | 10.59 | 7.72 | qfq | 8,216,186 | 86,425,993 | 0.38% |
| 2023-10-16 | 10.89 | 10.89 | 10.50 | 10.55 | 7.69 | qfq | 12,301,845 | 130,802,566 | -2.41% |
| 2023-10-13 | 11.12 | 11.13 | 10.66 | 10.81 | 7.88 | qfq | 16,332,272 | 176,909,160 | -3.48% |
| 2023-10-12 | 11.09 | 11.22 | 11.06 | 11.20 | 8.16 | qfq | 8,597,586 | 95,790,358 | 1.08% |
| 2023-10-11 | 11.16 | 11.22 | 11.05 | 11.08 | 8.07 | qfq | 6,365,450 | 70,666,527 | -0.72% |
| 2023-10-10 | 11.25 | 11.36 | 11.07 | 11.16 | 8.13 | qfq | 8,184,907 | 91,595,557 | -0.89% |
| 2023-10-09 | 11.22 | 11.29 | 11.05 | 11.26 | 8.21 | qfq | 9,815,402 | 109,996,634 | 0.27% |
| 2023-09-28 | 11.22 | 11.31 | 11.14 | 11.23 | 8.18 | qfq | 6,346,715 | 71,148,426 | 0.09% |
| 2023-09-27 | 11.22 | 11.28 | 11.16 | 11.22 | 8.18 | qfq | 6,288,003 | 70,546,696 | -0.18% |
| 2023-09-26 | 11.28 | 11.34 | 11.20 | 11.24 | 8.19 | qfq | 3,968,573 | 44,689,743 | -0.44% |
| 2023-09-25 | 11.37 | 11.43 | 11.20 | 11.29 | 8.23 | qfq | 5,252,970 | 59,296,703 | -0.53% |
| 2023-09-22 | 11.01 | 11.37 | 11.00 | 11.35 | 8.27 | qfq | 8,471,396 | 94,935,365 | 2.25% |
| 2023-09-21 | 11.40 | 11.40 | 11.08 | 11.10 | 8.09 | qfq | 10,304,206 | 115,261,550 | -2.97% |
| 2023-09-20 | 11.26 | 11.55 | 11.23 | 11.44 | 8.34 | qfq | 9,609,919 | 109,843,327 | 1.06% |
| 2023-09-19 | 11.25 | 11.36 | 11.21 | 11.32 | 8.25 | qfq | 6,914,797 | 78,034,821 | 0.27% |
| 2023-09-18 | 11.30 | 11.30 | 11.12 | 11.29 | 8.23 | qfq | 8,784,031 | 98,815,546 | 0.53% |
| 2023-09-15 | 11.32 | 11.33 | 11.16 | 11.23 | 8.18 | qfq | 9,342,834 | 105,078,937 | -0.27% |
| 2023-09-14 | 11.42 | 11.47 | 11.15 | 11.26 | 8.21 | qfq | 15,595,669 | 176,076,386 | -1.57% |
| 2023-09-13 | 12.10 | 12.10 | 11.28 | 11.44 | 8.34 | qfq | 30,622,001 | 353,978,892 | -5.53% |
| 2023-09-12 | 12.03 | 12.31 | 12.03 | 12.11 | 8.83 | qfq | 13,050,503 | 158,604,573 | -0.16% |
| 2023-09-11 | 12.03 | 12.15 | 12.00 | 12.13 | 8.84 | qfq | 8,548,218 | 103,331,340 | 0.58% |
| 2023-09-08 | 12.01 | 12.08 | 11.91 | 12.06 | 8.79 | qfq | 5,832,773 | 70,062,472 | -0.08% |
| 2023-09-07 | 12.21 | 12.39 | 12.06 | 12.07 | 8.80 | qfq | 8,230,557 | 100,324,897 | -1.47% |
| 2023-09-06 | 12.30 | 12.35 | 12.14 | 12.25 | 8.93 | qfq | 7,069,090 | 86,293,748 | -0.89% |
| 2023-09-05 | 12.42 | 12.42 | 12.31 | 12.36 | 9.01 | qfq | 5,841,167 | 72,140,490 | -1.12% |
| 2023-09-04 | 12.42 | 12.55 | 12.24 | 12.50 | 9.11 | qfq | 10,640,534 | 132,002,676 | 1.05% |
| 2023-09-01 | 12.01 | 12.38 | 12.00 | 12.37 | 9.01 | qfq | 12,396,257 | 151,642,836 | 3.26% |
| 2023-08-31 | 12.29 | 12.29 | 11.95 | 11.98 | 8.73 | qfq | 12,237,424 | 147,288,510 | -2.52% |
| 2023-08-30 | 12.48 | 12.55 | 12.21 | 12.29 | 8.96 | qfq | 14,360,618 | 177,066,026 | -1.60% |
| 2023-08-29 | 12.12 | 12.49 | 12.07 | 12.49 | 9.10 | qfq | 13,398,203 | 164,403,070 | 1.54% |
| 2023-08-28 | 12.58 | 12.93 | 12.23 | 12.30 | 8.96 | qfq | 20,339,905 | 255,636,613 | 1.74% |
| 2023-08-25 | 12.39 | 12.70 | 12.00 | 12.09 | 8.81 | qfq | 19,856,898 | 245,802,105 | -2.42% |
| 2023-08-24 | 11.87 | 12.40 | 11.86 | 12.39 | 9.03 | qfq | 11,159,298 | 135,820,895 | 3.25% |
| 2023-08-23 | 11.91 | 12.18 | 11.88 | 12.00 | 8.75 | qfq | 7,933,970 | 95,657,378 | 0.17% |
| 2023-08-22 | 11.95 | 12.02 | 11.78 | 11.98 | 8.73 | qfq | 7,881,227 | 93,884,797 | 0.76% |
| 2023-08-21 | 12.02 | 12.15 | 11.87 | 11.89 | 8.67 | qfq | 7,985,618 | 95,791,217 | -1.08% |
| 2023-08-18 | 12.33 | 12.42 | 12.00 | 12.02 | 8.76 | qfq | 10,843,994 | 131,753,227 | -3.06% |
| 2023-08-17 | 12.32 | 12.43 | 12.18 | 12.40 | 9.04 | qfq | 6,378,129 | 78,409,410 | 0.32% |
| 2023-08-16 | 12.44 | 12.61 | 12.34 | 12.36 | 9.01 | qfq | 6,724,439 | 83,766,585 | -1.75% |
| 2023-08-15 | 12.57 | 12.75 | 12.45 | 12.58 | 9.17 | qfq | 8,106,600 | 101,962,703 | 0.80% |
| 2023-08-14 | 12.69 | 12.76 | 12.25 | 12.48 | 9.10 | qfq | 15,414,372 | 191,977,814 | -2.35% |
| 2023-08-11 | 13.18 | 13.23 | 12.74 | 12.78 | 9.31 | qfq | 12,424,518 | 160,702,352 | -3.40% |
| 2023-08-10 | 13.24 | 13.44 | 13.21 | 13.23 | 9.64 | qfq | 8,096,558 | 107,716,647 | -0.90% |
| 2023-08-09 | 13.63 | 13.64 | 13.32 | 13.35 | 9.73 | qfq | 11,066,517 | 148,510,437 | -2.98% |
| 2023-08-08 | 13.85 | 14.04 | 13.60 | 13.76 | 10.03 | qfq | 11,635,644 | 160,398,293 | -0.07% |
| 2023-08-07 | 13.70 | 13.95 | 13.60 | 13.77 | 10.04 | qfq | 14,125,213 | 195,136,363 | 2.23% |
| 2023-08-04 | 13.69 | 13.74 | 13.42 | 13.47 | 9.82 | qfq | 9,704,590 | 131,320,259 | -1.39% |
| 2023-08-03 | 13.66 | 13.79 | 13.58 | 13.66 | 9.96 | qfq | 6,710,456 | 91,786,340 | -0.15% |
| 2023-08-02 | 13.99 | 13.99 | 13.64 | 13.68 | 9.97 | qfq | 6,707,531 | 92,395,159 | -0.87% |
| 2023-08-01 | 13.95 | 14.07 | 13.72 | 13.80 | 10.06 | qfq | 10,071,331 | 139,666,283 | -1.22% |
| 2023-07-31 | 13.99 | 14.15 | 13.66 | 13.97 | 10.18 | qfq | 15,512,720 | 215,447,337 | 3.02% |
| 2023-07-28 | 13.52 | 13.78 | 13.46 | 13.56 | 9.88 | qfq | 7,968,320 | 108,474,378 | -0.15% |
| 2023-07-27 | 13.60 | 13.79 | 13.52 | 13.58 | 9.90 | qfq | 7,210,024 | 98,218,533 | -0.15% |
| 2023-07-26 | 13.39 | 13.81 | 13.39 | 13.60 | 9.91 | qfq | 13,937,013 | 189,790,042 | 1.87% |
| 2023-07-25 | 13.59 | 13.61 | 13.25 | 13.35 | 9.73 | qfq | 12,399,357 | 165,309,632 | -1.33% |
| 2023-07-24 | 13.71 | 13.91 | 13.40 | 13.53 | 9.86 | qfq | 11,818,427 | 160,561,096 | -2.31% |
| 2023-07-21 | 13.75 | 13.93 | 13.71 | 13.85 | 10.09 | qfq | 8,612,478 | 119,120,440 | 0.80% |
| 2023-07-20 | 14.03 | 14.16 | 13.66 | 13.74 | 10.01 | qfq | 11,456,342 | 158,536,299 | -2.00% |
| 2023-07-19 | 14.19 | 14.19 | 13.85 | 14.02 | 10.22 | qfq | 11,443,372 | 160,353,179 | 0.36% |
| 2023-07-18 | 13.38 | 14.44 | 13.32 | 13.97 | 10.18 | qfq | 27,908,436 | 389,608,055 | 4.41% |