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
珠江啤酒002461.SZ
最近收盘价8.342026-07-17
最近交易日2026-07-17
成交量（股）11,092,440
成交额（元）93,453,103
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-05 | 2026-06-12 | cash_dividend | 0.19 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-05 | 2025-06-12 | cash_dividend | 0.17 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-30 | 2024-06-07 | cash_dividend | 0.125 | — | — | — | 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 | 8.41 | 8.54 | 8.29 | 8.34 | 8.34 | qfq | 11,092,440 | 93,453,103 | -1.07% |
| 2026-07-16 | 8.28 | 8.47 | 8.20 | 8.43 | 8.43 | qfq | 8,772,720 | 73,468,581 | 1.69% |
| 2026-07-15 | 8.05 | 8.39 | 8.01 | 8.29 | 8.29 | qfq | 9,419,784 | 78,103,752 | 2.09% |
| 2026-07-14 | 7.91 | 8.18 | 7.90 | 8.12 | 8.12 | qfq | 8,740,400 | 70,577,185 | 1.63% |
| 2026-07-13 | 7.94 | 8.03 | 7.80 | 7.99 | 7.99 | qfq | 10,526,125 | 83,538,720 | 2.57% |
| 2026-07-10 | 7.65 | 7.86 | 7.61 | 7.79 | 7.79 | qfq | 7,773,995 | 60,556,150 | 1.30% |
| 2026-07-09 | 7.81 | 7.82 | 7.66 | 7.69 | 7.69 | qfq | 5,868,184 | 45,253,622 | -1.79% |
| 2026-07-08 | 7.76 | 7.89 | 7.70 | 7.83 | 7.83 | qfq | 5,717,484 | 44,656,644 | 1.03% |
| 2026-07-07 | 7.91 | 7.96 | 7.72 | 7.75 | 7.75 | qfq | 7,034,702 | 54,918,495 | -1.52% |
| 2026-07-06 | 7.89 | 7.92 | 7.76 | 7.87 | 7.87 | qfq | 7,499,406 | 58,863,243 | -0.38% |
| 2026-07-03 | 7.83 | 7.94 | 7.75 | 7.90 | 7.90 | qfq | 7,725,299 | 60,686,761 | 2.07% |
| 2026-07-02 | 7.67 | 7.83 | 7.63 | 7.74 | 7.74 | qfq | 7,741,210 | 59,752,276 | 0.39% |
| 2026-07-01 | 7.63 | 7.74 | 7.50 | 7.71 | 7.71 | qfq | 8,101,700 | 61,973,221 | 1.85% |
| 2026-06-30 | 7.70 | 7.74 | 7.49 | 7.57 | 7.57 | qfq | 7,904,682 | 59,843,641 | -2.57% |
| 2026-06-29 | 7.65 | 7.84 | 7.42 | 7.77 | 7.77 | qfq | 9,224,426 | 70,789,690 | 0.91% |
| 2026-06-26 | 7.90 | 7.94 | 7.70 | 7.70 | 7.70 | qfq | 7,993,500 | 62,152,022 | -2.53% |
| 2026-06-25 | 7.85 | 7.98 | 7.74 | 7.90 | 7.90 | qfq | 9,920,800 | 77,878,122 | 0.00% |
| 2026-06-24 | 8.20 | 8.21 | 7.88 | 7.90 | 7.90 | qfq | 10,625,102 | 85,091,499 | -3.07% |
| 2026-06-23 | 8.34 | 8.36 | 8.14 | 8.15 | 8.15 | qfq | 9,086,600 | 74,785,607 | -2.28% |
| 2026-06-22 | 8.24 | 8.34 | 8.00 | 8.34 | 8.34 | qfq | 11,607,037 | 94,675,224 | 1.09% |
| 2026-06-18 | 8.58 | 8.58 | 8.21 | 8.25 | 8.25 | qfq | 13,986,502 | 115,950,627 | -4.29% |
| 2026-06-17 | 8.88 | 8.90 | 8.60 | 8.62 | 8.62 | qfq | 12,109,812 | 104,957,771 | -3.15% |
| 2026-06-16 | 9.09 | 9.10 | 8.87 | 8.90 | 8.90 | qfq | 14,034,547 | 125,182,181 | -2.84% |
| 2026-06-15 | 9.25 | 9.31 | 9.04 | 9.16 | 9.16 | qfq | 18,750,665 | 171,278,268 | -2.45% |
| 2026-06-12 | 8.91 | 9.44 | 8.83 | 9.39 | 9.39 | qfq | 24,107,031 | 222,894,144 | 2.96% |
| 2026-06-11 | 9.35 | 9.36 | 9.05 | 9.12 | 8.93 | qfq | 19,206,834 | 175,630,051 | -4.40% |
| 2026-06-10 | 8.95 | 9.58 | 8.88 | 9.54 | 9.34 | qfq | 28,274,079 | 265,923,897 | 6.35% |
| 2026-06-09 | 9.27 | 9.27 | 8.81 | 8.97 | 8.78 | qfq | 13,922,362 | 124,949,423 | -2.18% |
| 2026-06-08 | 9.30 | 9.54 | 9.11 | 9.17 | 8.98 | qfq | 14,915,394 | 138,481,265 | -2.45% |
| 2026-06-05 | 9.33 | 9.78 | 9.33 | 9.40 | 9.20 | qfq | 16,133,365 | 153,116,350 | 0.75% |
| 2026-06-04 | 9.66 | 9.75 | 9.15 | 9.33 | 9.14 | qfq | 21,029,911 | 197,690,907 | -3.62% |
| 2026-06-03 | 9.90 | 9.95 | 9.50 | 9.68 | 9.48 | qfq | 24,792,508 | 238,966,204 | -3.10% |
| 2026-06-02 | 10.17 | 10.20 | 9.95 | 9.99 | 9.78 | qfq | 20,871,139 | 209,614,373 | -1.96% |
| 2026-06-01 | 9.78 | 10.20 | 9.75 | 10.19 | 9.98 | qfq | 26,259,905 | 263,686,709 | 2.93% |
| 2026-05-29 | 9.54 | 9.99 | 9.51 | 9.90 | 9.69 | qfq | 26,052,328 | 255,281,222 | 3.02% |
| 2026-05-28 | 9.47 | 9.73 | 9.41 | 9.61 | 9.41 | qfq | 14,326,868 | 137,631,670 | 0.63% |
| 2026-05-27 | 9.34 | 9.60 | 9.30 | 9.55 | 9.35 | qfq | 13,337,578 | 126,127,472 | 1.27% |
| 2026-05-26 | 9.38 | 9.46 | 9.26 | 9.43 | 9.23 | qfq | 9,857,362 | 91,955,091 | -0.42% |
| 2026-05-25 | 9.40 | 9.47 | 9.21 | 9.47 | 9.27 | qfq | 10,176,079 | 95,183,866 | 0.74% |
| 2026-05-22 | 9.43 | 9.48 | 9.36 | 9.40 | 9.20 | qfq | 8,843,015 | 83,242,130 | -0.32% |
| 2026-05-21 | 9.74 | 9.88 | 9.41 | 9.43 | 9.23 | qfq | 17,036,948 | 164,011,948 | -3.48% |
| 2026-05-20 | 9.62 | 9.92 | 9.56 | 9.77 | 9.57 | qfq | 15,762,707 | 153,696,565 | 1.77% |
| 2026-05-19 | 9.56 | 9.68 | 9.53 | 9.60 | 9.40 | qfq | 8,188,913 | 78,544,092 | 0.00% |
| 2026-05-18 | 9.69 | 9.78 | 9.53 | 9.60 | 9.40 | qfq | 12,271,819 | 118,092,134 | -0.21% |
| 2026-05-15 | 9.75 | 9.81 | 9.54 | 9.62 | 9.42 | qfq | 12,209,811 | 118,050,707 | -1.94% |
| 2026-05-14 | 9.84 | 10.00 | 9.66 | 9.81 | 9.61 | qfq | 16,196,812 | 159,176,496 | -0.10% |
| 2026-05-13 | 10.06 | 10.12 | 9.79 | 9.82 | 9.62 | qfq | 15,057,870 | 148,520,811 | -2.09% |
| 2026-05-12 | 10.26 | 10.32 | 10.02 | 10.03 | 9.82 | qfq | 13,202,200 | 133,816,852 | -1.96% |
| 2026-05-11 | 10.22 | 10.38 | 10.06 | 10.23 | 10.02 | qfq | 12,343,100 | 126,239,729 | -0.49% |
| 2026-05-08 | 10.28 | 10.44 | 10.18 | 10.28 | 10.07 | qfq | 10,438,575 | 107,319,394 | -0.39% |
| 2026-05-07 | 10.39 | 10.51 | 10.18 | 10.32 | 10.11 | qfq | 15,815,200 | 162,605,437 | -1.15% |
| 2026-05-06 | 10.31 | 10.58 | 10.18 | 10.44 | 10.22 | qfq | 20,728,276 | 216,050,164 | 0.58% |
| 2026-04-30 | 10.29 | 10.43 | 10.20 | 10.38 | 10.16 | qfq | 12,839,935 | 132,954,277 | 0.58% |
| 2026-04-29 | 10.04 | 10.36 | 10.02 | 10.32 | 10.11 | qfq | 16,578,543 | 169,841,669 | 2.38% |
| 2026-04-28 | 10.02 | 10.10 | 9.98 | 10.08 | 9.87 | qfq | 9,712,415 | 97,571,915 | 0.20% |
| 2026-04-27 | 9.85 | 10.10 | 9.79 | 10.06 | 9.85 | qfq | 15,718,564 | 157,571,958 | 3.29% |
| 2026-04-24 | 9.91 | 9.92 | 9.69 | 9.74 | 9.54 | qfq | 9,582,318 | 93,627,485 | -1.81% |
| 2026-04-23 | 9.85 | 9.95 | 9.82 | 9.92 | 9.71 | qfq | 9,533,800 | 94,353,292 | 0.51% |
| 2026-04-22 | 9.77 | 9.87 | 9.75 | 9.87 | 9.66 | qfq | 8,390,200 | 82,428,203 | 0.92% |
| 2026-04-21 | 9.80 | 9.86 | 9.72 | 9.78 | 9.58 | qfq | 5,541,864 | 54,114,929 | -0.41% |
| 2026-04-20 | 9.71 | 9.92 | 9.68 | 9.82 | 9.62 | qfq | 8,612,464 | 84,515,493 | 1.03% |
| 2026-04-17 | 9.68 | 9.72 | 9.64 | 9.72 | 9.52 | qfq | 6,013,100 | 58,195,129 | -0.41% |
| 2026-04-16 | 9.58 | 9.76 | 9.56 | 9.76 | 9.56 | qfq | 9,930,300 | 96,063,449 | 1.77% |
| 2026-04-15 | 9.51 | 9.65 | 9.48 | 9.59 | 9.39 | qfq | 11,748,478 | 112,591,856 | 0.74% |
| 2026-04-14 | 9.89 | 9.90 | 9.39 | 9.52 | 9.32 | qfq | 19,804,699 | 189,372,874 | -3.45% |
| 2026-04-13 | 9.88 | 10.01 | 9.80 | 9.86 | 9.65 | qfq | 10,182,100 | 100,694,474 | -0.50% |
| 2026-04-10 | 10.00 | 10.10 | 9.89 | 9.91 | 9.70 | qfq | 14,772,123 | 147,100,566 | -0.50% |
| 2026-04-09 | 9.88 | 10.19 | 9.83 | 9.96 | 9.75 | qfq | 19,929,023 | 200,087,696 | 0.91% |
| 2026-04-08 | 9.71 | 9.98 | 9.64 | 9.87 | 9.66 | qfq | 20,300,346 | 199,630,859 | 1.44% |
| 2026-04-07 | 9.43 | 9.74 | 9.42 | 9.73 | 9.53 | qfq | 18,530,672 | 178,114,437 | 3.07% |
| 2026-04-03 | 9.41 | 9.76 | 9.41 | 9.44 | 9.24 | qfq | 15,489,125 | 148,028,367 | 0.53% |
| 2026-04-02 | 9.41 | 9.45 | 9.33 | 9.39 | 9.19 | qfq | 6,300,900 | 59,159,951 | -0.32% |
| 2026-04-01 | 9.43 | 9.49 | 9.34 | 9.42 | 9.22 | qfq | 8,766,300 | 82,594,798 | 0.53% |
| 2026-03-31 | 9.50 | 9.63 | 9.36 | 9.37 | 9.17 | qfq | 9,799,100 | 92,530,287 | -0.53% |
| 2026-03-30 | 9.55 | 9.55 | 9.27 | 9.42 | 9.22 | qfq | 13,252,902 | 124,787,456 | -1.98% |
| 2026-03-27 | 9.38 | 9.72 | 9.34 | 9.61 | 9.41 | qfq | 9,683,402 | 92,754,358 | 1.05% |
| 2026-03-26 | 9.50 | 9.66 | 9.49 | 9.51 | 9.31 | qfq | 8,248,212 | 78,920,812 | -0.42% |
| 2026-03-25 | 9.33 | 9.55 | 9.25 | 9.55 | 9.35 | qfq | 9,534,280 | 89,794,027 | 3.02% |
| 2026-03-24 | 9.14 | 9.29 | 8.95 | 9.27 | 9.08 | qfq | 11,823,002 | 108,089,167 | 3.00% |
| 2026-03-23 | 9.50 | 9.51 | 8.98 | 9.00 | 8.81 | qfq | 22,448,478 | 205,808,179 | -6.83% |
| 2026-03-20 | 9.74 | 9.80 | 9.63 | 9.66 | 9.46 | qfq | 8,165,749 | 79,374,105 | -0.82% |
| 2026-03-19 | 9.75 | 9.87 | 9.69 | 9.74 | 9.54 | qfq | 8,035,100 | 78,488,191 | -0.81% |
| 2026-03-18 | 9.81 | 9.85 | 9.73 | 9.82 | 9.62 | qfq | 7,754,600 | 75,941,542 | 0.00% |
| 2026-03-17 | 9.85 | 9.97 | 9.80 | 9.82 | 9.62 | qfq | 10,170,512 | 100,447,072 | -0.41% |
| 2026-03-16 | 9.80 | 9.90 | 9.77 | 9.86 | 9.65 | qfq | 12,456,550 | 122,459,995 | 0.61% |
| 2026-03-13 | 9.72 | 9.86 | 9.69 | 9.80 | 9.60 | qfq | 10,330,432 | 101,358,071 | 0.82% |
| 2026-03-12 | 9.69 | 9.79 | 9.65 | 9.72 | 9.52 | qfq | 8,626,802 | 83,818,140 | 0.21% |
| 2026-03-11 | 9.64 | 9.73 | 9.52 | 9.70 | 9.50 | qfq | 10,650,038 | 102,813,625 | 0.62% |
| 2026-03-10 | 9.53 | 9.64 | 9.48 | 9.64 | 9.44 | qfq | 9,931,903 | 95,298,823 | 1.58% |
| 2026-03-09 | 9.48 | 9.58 | 9.45 | 9.49 | 9.29 | qfq | 9,426,300 | 89,677,773 | -0.42% |
| 2026-03-06 | 9.37 | 9.54 | 9.31 | 9.53 | 9.33 | qfq | 10,433,396 | 98,533,062 | 1.49% |
| 2026-03-05 | 9.53 | 9.63 | 9.31 | 9.39 | 9.19 | qfq | 12,294,778 | 116,450,561 | -1.16% |
| 2026-03-04 | 9.52 | 9.58 | 9.40 | 9.50 | 9.30 | qfq | 12,704,700 | 120,631,988 | -0.63% |
| 2026-03-03 | 9.45 | 9.71 | 9.43 | 9.56 | 9.36 | qfq | 18,482,081 | 176,960,405 | 1.27% |
| 2026-03-02 | 9.40 | 9.59 | 9.37 | 9.44 | 9.24 | qfq | 10,775,880 | 101,804,306 | -0.63% |
| 2026-02-27 | 9.50 | 9.53 | 9.43 | 9.50 | 9.30 | qfq | 7,882,799 | 74,708,107 | 0.21% |
| 2026-02-26 | 9.53 | 9.56 | 9.45 | 9.48 | 9.28 | qfq | 7,162,602 | 68,002,163 | -0.11% |
| 2026-02-25 | 9.42 | 9.59 | 9.40 | 9.49 | 9.29 | qfq | 6,782,371 | 64,595,971 | 0.74% |
| 2026-02-24 | 9.39 | 9.45 | 9.33 | 9.42 | 9.22 | qfq | 4,886,785 | 45,908,268 | 0.75% |
| 2026-02-13 | 9.43 | 9.49 | 9.35 | 9.35 | 9.16 | qfq | 6,396,100 | 60,176,786 | -0.64% |
| 2026-02-12 | 9.58 | 9.62 | 9.41 | 9.41 | 9.21 | qfq | 6,996,069 | 66,262,377 | -2.18% |
| 2026-02-11 | 9.58 | 9.64 | 9.56 | 9.62 | 9.42 | qfq | 7,421,500 | 71,322,359 | 0.42% |
| 2026-02-10 | 9.51 | 9.63 | 9.45 | 9.58 | 9.38 | qfq | 6,804,100 | 64,979,987 | 0.42% |
| 2026-02-09 | 9.48 | 9.55 | 9.42 | 9.54 | 9.34 | qfq | 6,460,814 | 61,403,993 | 0.85% |
| 2026-02-06 | 9.49 | 9.57 | 9.38 | 9.46 | 9.26 | qfq | 8,683,869 | 82,191,558 | -0.32% |
| 2026-02-05 | 9.37 | 9.56 | 9.33 | 9.49 | 9.29 | qfq | 14,669,956 | 139,232,946 | 1.28% |
| 2026-02-04 | 9.19 | 9.38 | 9.11 | 9.37 | 9.17 | qfq | 11,124,000 | 103,281,921 | 1.85% |
| 2026-02-03 | 9.38 | 9.49 | 9.08 | 9.20 | 9.01 | qfq | 20,135,164 | 185,533,634 | -1.71% |
| 2026-02-02 | 9.42 | 9.63 | 9.34 | 9.36 | 9.16 | qfq | 14,957,244 | 141,566,476 | -1.16% |
| 2026-01-30 | 9.76 | 9.76 | 9.42 | 9.47 | 9.27 | qfq | 18,827,502 | 179,165,471 | -3.86% |
| 2026-01-29 | 9.43 | 9.85 | 9.42 | 9.85 | 9.64 | qfq | 19,125,620 | 185,149,791 | 3.90% |
| 2026-01-28 | 9.46 | 9.50 | 9.38 | 9.48 | 9.28 | qfq | 6,909,896 | 65,288,131 | 0.21% |
| 2026-01-27 | 9.66 | 9.66 | 9.40 | 9.46 | 9.26 | qfq | 8,839,299 | 83,833,453 | -2.27% |
| 2026-01-26 | 9.73 | 9.75 | 9.60 | 9.68 | 9.48 | qfq | 8,575,569 | 82,979,547 | -0.51% |
| 2026-01-23 | 9.72 | 9.75 | 9.67 | 9.73 | 9.53 | qfq | 6,340,315 | 61,616,362 | 0.52% |
| 2026-01-22 | 9.65 | 9.73 | 9.60 | 9.68 | 9.48 | qfq | 6,913,169 | 66,811,065 | 0.62% |
| 2026-01-21 | 9.72 | 9.73 | 9.53 | 9.62 | 9.42 | qfq | 8,902,573 | 85,509,844 | -1.23% |
| 2026-01-20 | 9.64 | 9.77 | 9.59 | 9.74 | 9.54 | qfq | 14,625,039 | 141,410,042 | 1.35% |
| 2026-01-19 | 9.48 | 9.64 | 9.43 | 9.61 | 9.41 | qfq | 8,468,594 | 81,061,187 | 1.16% |
| 2026-01-16 | 9.46 | 9.51 | 9.40 | 9.50 | 9.30 | qfq | 5,758,278 | 54,434,315 | 0.64% |
| 2026-01-15 | 9.42 | 9.49 | 9.42 | 9.44 | 9.24 | qfq | 4,567,884 | 43,191,633 | -0.11% |
| 2026-01-14 | 9.50 | 9.58 | 9.39 | 9.45 | 9.25 | qfq | 7,410,700 | 70,363,364 | -0.84% |
| 2026-01-13 | 9.63 | 9.63 | 9.51 | 9.53 | 9.33 | qfq | 6,341,128 | 60,660,396 | -0.31% |
| 2026-01-12 | 9.53 | 9.56 | 9.47 | 9.56 | 9.36 | qfq | 7,036,600 | 66,964,768 | 0.31% |
| 2026-01-09 | 9.45 | 9.53 | 9.43 | 9.53 | 9.33 | qfq | 6,419,385 | 60,843,594 | 0.95% |
| 2026-01-08 | 9.48 | 9.50 | 9.42 | 9.44 | 9.24 | qfq | 5,200,400 | 49,149,712 | -0.63% |
| 2026-01-07 | 9.45 | 9.56 | 9.41 | 9.50 | 9.30 | qfq | 7,116,124 | 67,534,832 | 0.42% |
| 2026-01-06 | 9.40 | 9.47 | 9.34 | 9.46 | 9.26 | qfq | 9,375,000 | 88,071,281 | 0.75% |
| 2026-01-05 | 9.30 | 9.40 | 9.25 | 9.39 | 9.19 | qfq | 10,006,591 | 93,504,457 | 1.08% |
| 2025-12-31 | 9.32 | 9.36 | 9.28 | 9.29 | 9.10 | qfq | 3,958,387 | 36,844,178 | -0.21% |
| 2025-12-30 | 9.35 | 9.40 | 9.27 | 9.31 | 9.12 | qfq | 5,788,600 | 53,956,794 | -0.53% |
| 2025-12-29 | 9.58 | 9.58 | 9.36 | 9.36 | 9.16 | qfq | 8,585,810 | 80,947,338 | -2.19% |
| 2025-12-26 | 9.63 | 9.66 | 9.55 | 9.57 | 9.37 | qfq | 6,094,037 | 58,415,059 | -0.83% |
| 2025-12-25 | 9.68 | 9.75 | 9.63 | 9.65 | 9.45 | qfq | 6,098,937 | 59,069,590 | -0.31% |
| 2025-12-24 | 9.61 | 9.72 | 9.58 | 9.68 | 9.48 | qfq | 6,834,918 | 66,096,705 | 0.83% |
| 2025-12-23 | 9.65 | 9.70 | 9.58 | 9.60 | 9.40 | qfq | 5,662,724 | 54,505,657 | -0.72% |
| 2025-12-22 | 9.73 | 9.85 | 9.66 | 9.67 | 9.47 | qfq | 7,781,341 | 75,679,257 | -0.51% |
| 2025-12-19 | 9.63 | 9.76 | 9.56 | 9.72 | 9.52 | qfq | 7,237,635 | 69,962,993 | 1.14% |
| 2025-12-18 | 9.52 | 9.65 | 9.52 | 9.61 | 9.41 | qfq | 5,132,200 | 49,320,377 | 0.42% |
| 2025-12-17 | 9.50 | 9.60 | 9.42 | 9.57 | 9.37 | qfq | 6,752,124 | 64,392,269 | 0.53% |
| 2025-12-16 | 9.51 | 9.63 | 9.49 | 9.52 | 9.32 | qfq | 5,632,500 | 53,753,642 | 0.21% |
| 2025-12-15 | 9.50 | 9.56 | 9.45 | 9.50 | 9.30 | qfq | 5,438,502 | 51,781,354 | 0.53% |
| 2025-12-12 | 9.49 | 9.58 | 9.45 | 9.45 | 9.25 | qfq | 9,106,801 | 86,615,093 | -0.32% |
| 2025-12-11 | 9.70 | 9.70 | 9.47 | 9.48 | 9.28 | qfq | 10,742,350 | 102,650,200 | -2.27% |
| 2025-12-10 | 9.60 | 9.95 | 9.60 | 9.70 | 9.50 | qfq | 19,023,101 | 185,978,179 | 0.52% |
| 2025-12-09 | 9.49 | 9.67 | 9.43 | 9.65 | 9.45 | qfq | 13,765,817 | 131,578,444 | 1.69% |
| 2025-12-08 | 9.64 | 9.65 | 9.43 | 9.49 | 9.29 | qfq | 11,943,926 | 113,132,016 | -1.56% |
| 2025-12-05 | 9.58 | 9.64 | 9.36 | 9.64 | 9.44 | qfq | 10,008,687 | 95,118,322 | 0.52% |
| 2025-12-04 | 9.64 | 9.71 | 9.57 | 9.59 | 9.39 | qfq | 11,933,189 | 114,989,550 | -0.10% |
| 2025-12-03 | 9.56 | 9.63 | 9.51 | 9.60 | 9.40 | qfq | 9,850,390 | 94,258,254 | 0.42% |
| 2025-12-02 | 9.41 | 9.66 | 9.41 | 9.56 | 9.36 | qfq | 13,038,100 | 124,667,183 | 1.27% |
| 2025-12-01 | 9.39 | 9.47 | 9.35 | 9.44 | 9.24 | qfq | 5,364,385 | 50,614,964 | 0.75% |
| 2025-11-28 | 9.33 | 9.42 | 9.29 | 9.37 | 9.17 | qfq | 7,078,700 | 66,200,411 | 0.32% |
| 2025-11-27 | 9.32 | 9.47 | 9.30 | 9.34 | 9.15 | qfq | 6,440,324 | 60,433,438 | 0.32% |
| 2025-11-26 | 9.32 | 9.41 | 9.28 | 9.31 | 9.12 | qfq | 6,378,609 | 59,630,294 | 0.11% |
| 2025-11-25 | 9.33 | 9.38 | 9.26 | 9.30 | 9.11 | qfq | 7,890,387 | 73,550,934 | -0.43% |
| 2025-11-24 | 9.36 | 9.43 | 9.32 | 9.34 | 9.15 | qfq | 5,628,400 | 52,768,453 | 0.11% |
| 2025-11-21 | 9.50 | 9.55 | 9.29 | 9.33 | 9.14 | qfq | 6,640,960 | 62,324,164 | -1.58% |
| 2025-11-20 | 9.58 | 9.60 | 9.48 | 9.48 | 9.28 | qfq | 5,064,668 | 48,215,603 | -1.04% |
| 2025-11-19 | 9.58 | 9.61 | 9.53 | 9.58 | 9.38 | qfq | 4,858,519 | 46,490,147 | -0.10% |
| 2025-11-18 | 9.72 | 9.73 | 9.53 | 9.59 | 9.39 | qfq | 5,698,400 | 54,724,361 | -0.93% |
| 2025-11-17 | 9.78 | 9.79 | 9.61 | 9.68 | 9.48 | qfq | 7,306,504 | 70,648,706 | -0.41% |
| 2025-11-14 | 9.81 | 9.93 | 9.71 | 9.72 | 9.52 | qfq | 10,273,047 | 100,601,770 | -1.22% |
| 2025-11-13 | 9.65 | 9.85 | 9.64 | 9.84 | 9.63 | qfq | 19,220,580 | 187,715,223 | 2.18% |
| 2025-11-12 | 9.53 | 9.64 | 9.52 | 9.63 | 9.43 | qfq | 11,397,075 | 109,379,087 | 0.84% |
| 2025-11-11 | 9.46 | 9.56 | 9.45 | 9.55 | 9.35 | qfq | 10,918,876 | 103,740,811 | 0.53% |
| 2025-11-10 | 9.35 | 9.50 | 9.33 | 9.50 | 9.30 | qfq | 14,513,357 | 136,928,860 | 1.71% |
| 2025-11-07 | 9.35 | 9.37 | 9.31 | 9.34 | 9.15 | qfq | 5,335,955 | 49,874,273 | 0.00% |
| 2025-11-06 | 9.36 | 9.38 | 9.32 | 9.34 | 9.15 | qfq | 7,326,453 | 68,476,190 | -0.11% |
| 2025-11-05 | 9.24 | 9.36 | 9.22 | 9.35 | 9.16 | qfq | 8,001,499 | 74,567,571 | 0.75% |
| 2025-11-04 | 9.35 | 9.36 | 9.25 | 9.28 | 9.09 | qfq | 8,097,204 | 75,278,470 | -0.85% |
| 2025-11-03 | 9.39 | 9.41 | 9.30 | 9.36 | 9.16 | qfq | 10,593,456 | 98,818,712 | -0.21% |
| 2025-10-31 | 9.32 | 9.39 | 9.30 | 9.38 | 9.18 | qfq | 9,554,343 | 89,409,155 | 0.54% |
| 2025-10-30 | 9.38 | 9.38 | 9.30 | 9.33 | 9.14 | qfq | 11,964,828 | 111,750,011 | -0.53% |
| 2025-10-29 | 9.38 | 9.41 | 9.30 | 9.38 | 9.18 | qfq | 10,463,382 | 97,882,653 | -0.11% |
| 2025-10-28 | 9.50 | 9.50 | 9.35 | 9.39 | 9.19 | qfq | 13,288,269 | 124,833,202 | -1.16% |
| 2025-10-27 | 9.61 | 9.62 | 9.46 | 9.50 | 9.30 | qfq | 19,136,276 | 182,217,236 | -1.14% |
| 2025-10-24 | 10.08 | 10.13 | 9.58 | 9.61 | 9.41 | qfq | 23,603,505 | 227,917,651 | -5.23% |
| 2025-10-23 | 10.10 | 10.16 | 10.06 | 10.14 | 9.93 | qfq | 4,946,373 | 50,001,771 | 0.40% |
| 2025-10-22 | 10.15 | 10.25 | 10.09 | 10.10 | 9.89 | qfq | 4,950,073 | 50,380,797 | -0.39% |
| 2025-10-21 | 10.21 | 10.25 | 10.08 | 10.14 | 9.93 | qfq | 6,103,877 | 61,908,610 | -0.69% |
| 2025-10-20 | 10.31 | 10.35 | 10.08 | 10.21 | 10.00 | qfq | 7,269,100 | 74,089,140 | -0.78% |
| 2025-10-17 | 10.33 | 10.42 | 10.28 | 10.29 | 10.08 | qfq | 5,128,800 | 53,127,105 | -0.48% |
| 2025-10-16 | 10.39 | 10.46 | 10.28 | 10.34 | 10.12 | qfq | 8,234,800 | 85,185,330 | -0.29% |
| 2025-10-15 | 10.25 | 10.44 | 10.17 | 10.37 | 10.15 | qfq | 6,532,600 | 67,642,167 | 0.97% |
| 2025-10-14 | 10.17 | 10.29 | 10.15 | 10.27 | 10.06 | qfq | 6,580,402 | 67,288,626 | 0.88% |
| 2025-10-13 | 9.99 | 10.24 | 9.92 | 10.18 | 9.97 | qfq | 8,945,623 | 90,560,129 | 0.69% |
| 2025-10-10 | 10.02 | 10.17 | 9.97 | 10.11 | 9.90 | qfq | 6,527,774 | 65,988,156 | 0.90% |
| 2025-10-09 | 10.00 | 10.03 | 9.88 | 10.02 | 9.81 | qfq | 5,891,500 | 58,687,203 | 0.10% |
| 2025-09-30 | 10.03 | 10.10 | 9.99 | 10.01 | 9.80 | qfq | 4,475,800 | 44,849,266 | -0.89% |
| 2025-09-29 | 10.10 | 10.13 | 9.97 | 10.10 | 9.89 | qfq | 5,924,753 | 59,375,043 | 0.00% |
| 2025-09-26 | 10.04 | 10.11 | 9.97 | 10.10 | 9.89 | qfq | 5,317,305 | 53,466,150 | 0.50% |
| 2025-09-25 | 10.10 | 10.11 | 9.93 | 10.05 | 9.84 | qfq | 5,196,504 | 51,945,069 | -0.40% |
| 2025-09-24 | 9.96 | 10.12 | 9.88 | 10.09 | 9.88 | qfq | 4,823,769 | 48,585,863 | 0.90% |
| 2025-09-23 | 10.00 | 10.02 | 9.88 | 10.00 | 9.79 | qfq | 5,966,096 | 59,321,291 | 0.00% |
| 2025-09-22 | 10.13 | 10.18 | 9.96 | 10.00 | 9.79 | qfq | 8,820,246 | 88,334,438 | -1.38% |
| 2025-09-19 | 10.27 | 10.27 | 10.05 | 10.14 | 9.93 | qfq | 9,404,003 | 95,226,795 | -2.03% |
| 2025-09-18 | 10.41 | 10.43 | 10.15 | 10.35 | 10.13 | qfq | 7,522,002 | 77,348,704 | -0.77% |
| 2025-09-17 | 10.38 | 10.44 | 10.33 | 10.43 | 10.21 | qfq | 5,882,557 | 61,116,732 | 0.87% |
| 2025-09-16 | 10.32 | 10.35 | 10.30 | 10.34 | 10.12 | qfq | 4,254,756 | 43,933,849 | 0.19% |
| 2025-09-15 | 10.38 | 10.45 | 10.28 | 10.32 | 10.11 | qfq | 5,957,300 | 61,664,068 | -0.58% |
| 2025-09-12 | 10.55 | 10.55 | 10.36 | 10.38 | 10.16 | qfq | 7,604,802 | 79,294,377 | -1.33% |
| 2025-09-11 | 10.51 | 10.55 | 10.42 | 10.52 | 10.30 | qfq | 6,039,800 | 63,251,380 | -0.09% |
| 2025-09-10 | 10.67 | 10.68 | 10.50 | 10.53 | 10.31 | qfq | 6,544,402 | 69,057,740 | -1.22% |
| 2025-09-09 | 10.78 | 10.79 | 10.58 | 10.66 | 10.44 | qfq | 5,956,300 | 63,439,727 | -1.11% |
| 2025-09-08 | 10.69 | 10.85 | 10.65 | 10.78 | 10.56 | qfq | 10,341,292 | 111,258,595 | 0.84% |
| 2025-09-05 | 10.77 | 10.77 | 10.56 | 10.69 | 10.47 | qfq | 6,918,755 | 73,635,444 | -0.47% |
| 2025-09-04 | 10.71 | 10.77 | 10.60 | 10.74 | 10.52 | qfq | 5,887,181 | 62,916,661 | 0.47% |
| 2025-09-03 | 10.84 | 10.89 | 10.62 | 10.69 | 10.47 | qfq | 6,569,900 | 70,568,393 | -0.93% |
| 2025-09-02 | 10.84 | 10.93 | 10.75 | 10.79 | 10.57 | qfq | 7,626,900 | 82,615,824 | -0.37% |
| 2025-09-01 | 10.77 | 10.92 | 10.73 | 10.83 | 10.60 | qfq | 12,157,100 | 131,819,137 | 0.56% |
| 2025-08-29 | 10.66 | 10.90 | 10.60 | 10.77 | 10.55 | qfq | 11,953,589 | 129,259,522 | 1.70% |
| 2025-08-28 | 10.57 | 10.65 | 10.41 | 10.59 | 10.37 | qfq | 7,425,700 | 78,143,628 | 0.28% |
| 2025-08-27 | 10.78 | 10.78 | 10.55 | 10.56 | 10.34 | qfq | 7,653,271 | 81,638,821 | -1.77% |
| 2025-08-26 | 10.74 | 10.81 | 10.68 | 10.75 | 10.53 | qfq | 7,610,300 | 81,955,469 | 0.19% |
| 2025-08-25 | 10.66 | 10.75 | 10.59 | 10.73 | 10.51 | qfq | 11,006,420 | 117,587,008 | 0.85% |
| 2025-08-22 | 10.68 | 10.73 | 10.56 | 10.64 | 10.42 | qfq | 7,795,500 | 82,808,663 | -0.47% |
| 2025-08-21 | 10.74 | 10.77 | 10.65 | 10.69 | 10.47 | qfq | 9,599,600 | 102,660,992 | -0.37% |
| 2025-08-20 | 10.55 | 10.75 | 10.51 | 10.73 | 10.51 | qfq | 12,733,975 | 135,938,123 | 1.51% |
| 2025-08-19 | 10.52 | 10.62 | 10.52 | 10.57 | 10.35 | qfq | 8,808,028 | 93,152,963 | 0.48% |
| 2025-08-18 | 10.49 | 10.54 | 10.45 | 10.52 | 10.30 | qfq | 8,088,992 | 85,058,303 | 0.29% |
| 2025-08-15 | 10.43 | 10.52 | 10.36 | 10.49 | 10.27 | qfq | 9,998,696 | 104,308,901 | 0.29% |
| 2025-08-14 | 10.51 | 10.58 | 10.44 | 10.46 | 10.24 | qfq | 9,047,901 | 95,122,610 | -0.57% |
| 2025-08-13 | 10.48 | 10.53 | 10.46 | 10.52 | 10.30 | qfq | 10,890,400 | 114,441,171 | 0.48% |
| 2025-08-12 | 10.43 | 10.48 | 10.42 | 10.47 | 10.25 | qfq | 6,916,702 | 72,320,487 | 0.38% |
| 2025-08-11 | 10.53 | 10.53 | 10.38 | 10.43 | 10.21 | qfq | 11,552,055 | 120,556,459 | -0.86% |
| 2025-08-08 | 10.46 | 10.57 | 10.43 | 10.52 | 10.30 | qfq | 14,432,835 | 151,877,041 | 0.57% |
| 2025-08-07 | 10.50 | 10.53 | 10.41 | 10.46 | 10.24 | qfq | 13,989,600 | 146,306,899 | -0.38% |
| 2025-08-06 | 10.42 | 10.50 | 10.31 | 10.50 | 10.28 | qfq | 14,468,204 | 150,982,409 | 0.96% |
| 2025-08-05 | 10.36 | 10.52 | 10.32 | 10.40 | 10.18 | qfq | 16,712,514 | 173,935,566 | 0.39% |
| 2025-08-04 | 10.24 | 10.38 | 10.19 | 10.36 | 10.14 | qfq | 8,663,697 | 89,514,729 | 1.07% |
| 2025-08-01 | 10.27 | 10.33 | 10.18 | 10.25 | 10.04 | qfq | 10,142,433 | 103,827,541 | -0.10% |
| 2025-07-31 | 10.53 | 10.55 | 10.25 | 10.26 | 10.05 | qfq | 11,412,889 | 118,233,939 | -2.56% |
| 2025-07-30 | 10.44 | 10.59 | 10.43 | 10.53 | 10.31 | qfq | 10,405,502 | 109,647,534 | 0.38% |
| 2025-07-29 | 10.55 | 10.57 | 10.41 | 10.49 | 10.27 | qfq | 9,101,125 | 95,191,894 | -0.66% |
| 2025-07-28 | 10.71 | 10.71 | 10.50 | 10.56 | 10.34 | qfq | 15,453,475 | 163,541,434 | -1.40% |
| 2025-07-25 | 10.73 | 10.77 | 10.61 | 10.71 | 10.49 | qfq | 10,729,400 | 114,886,826 | -0.37% |
| 2025-07-24 | 11.02 | 11.04 | 10.70 | 10.75 | 10.53 | qfq | 25,209,932 | 271,245,318 | -2.63% |
| 2025-07-23 | 11.24 | 11.27 | 11.03 | 11.04 | 10.81 | qfq | 11,426,102 | 126,941,438 | -2.04% |
| 2025-07-22 | 11.25 | 11.33 | 11.15 | 11.27 | 11.04 | qfq | 7,919,131 | 88,923,986 | 0.63% |
| 2025-07-21 | 11.16 | 11.25 | 11.11 | 11.20 | 10.97 | qfq | 5,519,200 | 61,765,157 | 0.54% |
| 2025-07-18 | 11.16 | 11.21 | 11.10 | 11.14 | 10.91 | qfq | 4,500,875 | 50,132,432 | -0.45% |
| 2025-07-17 | 11.19 | 11.32 | 11.15 | 11.19 | 10.96 | qfq | 4,608,237 | 51,689,140 | -0.09% |
| 2025-07-16 | 11.08 | 11.26 | 11.06 | 11.20 | 10.97 | qfq | 6,618,827 | 73,912,730 | 1.17% |
| 2025-07-15 | 11.22 | 11.37 | 11.02 | 11.07 | 10.84 | qfq | 9,238,445 | 103,141,414 | -0.98% |
| 2025-07-14 | 11.11 | 11.20 | 11.04 | 11.18 | 10.95 | qfq | 8,664,298 | 96,456,949 | 0.54% |
| 2025-07-11 | 11.29 | 11.37 | 11.02 | 11.12 | 10.89 | qfq | 11,756,138 | 131,011,070 | -1.24% |
| 2025-07-10 | 11.25 | 11.30 | 11.17 | 11.26 | 11.03 | qfq | 4,803,951 | 53,983,745 | 0.45% |
| 2025-07-09 | 11.11 | 11.32 | 11.10 | 11.21 | 10.98 | qfq | 7,644,316 | 85,788,489 | 0.99% |
| 2025-07-08 | 11.16 | 11.20 | 11.07 | 11.10 | 10.87 | qfq | 7,039,400 | 78,278,395 | -0.27% |
| 2025-07-07 | 11.18 | 11.20 | 11.07 | 11.13 | 10.90 | qfq | 4,435,401 | 49,375,500 | 0.00% |
| 2025-07-04 | 11.16 | 11.20 | 11.07 | 11.13 | 10.90 | qfq | 5,719,300 | 63,665,830 | -0.54% |
| 2025-07-03 | 11.27 | 11.28 | 11.16 | 11.19 | 10.96 | qfq | 4,485,600 | 50,238,661 | -0.71% |
| 2025-07-02 | 11.41 | 11.47 | 11.21 | 11.27 | 11.04 | qfq | 6,550,635 | 74,064,876 | -1.31% |
| 2025-07-01 | 11.28 | 11.56 | 11.18 | 11.42 | 11.18 | qfq | 8,772,797 | 100,182,310 | 1.15% |
| 2025-06-30 | 11.18 | 11.34 | 11.07 | 11.29 | 11.05 | qfq | 8,305,831 | 93,120,001 | 0.98% |
| 2025-06-27 | 11.19 | 11.25 | 11.12 | 11.18 | 10.95 | qfq | 6,180,900 | 69,165,171 | -0.36% |
| 2025-06-26 | 11.15 | 11.26 | 10.98 | 11.22 | 10.99 | qfq | 9,396,330 | 104,661,543 | 0.54% |
| 2025-06-25 | 11.29 | 11.30 | 11.11 | 11.16 | 10.93 | qfq | 8,920,000 | 99,601,481 | -0.71% |
| 2025-06-24 | 11.10 | 11.28 | 11.04 | 11.24 | 11.01 | qfq | 7,978,985 | 89,093,410 | 1.17% |
| 2025-06-23 | 11.40 | 11.48 | 11.06 | 11.11 | 10.88 | qfq | 11,123,600 | 123,991,048 | -2.37% |
| 2025-06-20 | 11.15 | 11.80 | 11.14 | 11.38 | 11.14 | qfq | 17,521,318 | 201,672,720 | 1.61% |
| 2025-06-19 | 11.16 | 11.48 | 11.10 | 11.20 | 10.97 | qfq | 12,006,600 | 135,669,439 | 0.36% |
| 2025-06-18 | 11.16 | 11.72 | 11.16 | 11.16 | 10.93 | qfq | 19,080,836 | 216,627,141 | 1.82% |
| 2025-06-17 | 11.19 | 11.40 | 10.91 | 10.96 | 10.73 | qfq | 12,850,423 | 142,735,203 | -1.97% |
| 2025-06-16 | 10.81 | 11.23 | 10.76 | 11.18 | 10.95 | qfq | 17,634,500 | 194,798,110 | 2.57% |
| 2025-06-13 | 11.14 | 11.19 | 10.60 | 10.90 | 10.67 | qfq | 28,533,343 | 310,238,814 | -2.42% |
| 2025-06-12 | 11.27 | 11.31 | 11.08 | 11.17 | 10.94 | qfq | 16,297,961 | 182,199,405 | -2.53% |
| 2025-06-11 | 11.51 | 11.54 | 11.40 | 11.46 | 11.05 | qfq | 9,144,514 | 104,789,185 | -0.35% |
| 2025-06-10 | 11.64 | 11.71 | 11.40 | 11.50 | 11.09 | qfq | 12,153,230 | 140,146,207 | -1.46% |
| 2025-06-09 | 11.70 | 11.79 | 11.54 | 11.67 | 11.26 | qfq | 10,726,365 | 125,077,388 | -0.51% |
| 2025-06-06 | 11.81 | 11.92 | 11.67 | 11.73 | 11.32 | qfq | 12,434,664 | 146,410,612 | -1.26% |
| 2025-06-05 | 12.15 | 12.21 | 11.83 | 11.88 | 11.46 | qfq | 15,491,742 | 184,799,720 | -3.10% |
| 2025-06-04 | 11.80 | 12.29 | 11.72 | 12.26 | 11.83 | qfq | 19,751,367 | 239,090,438 | 3.90% |
| 2025-06-03 | 11.59 | 11.89 | 11.54 | 11.80 | 11.38 | qfq | 16,918,561 | 198,732,140 | 1.46% |
| 2025-05-30 | 11.60 | 11.70 | 11.54 | 11.63 | 11.22 | qfq | 8,396,118 | 97,587,067 | 0.00% |
| 2025-05-29 | 11.72 | 11.80 | 11.59 | 11.63 | 11.22 | qfq | 12,341,500 | 144,054,524 | -1.52% |
| 2025-05-28 | 11.46 | 11.99 | 11.36 | 11.81 | 11.39 | qfq | 19,752,204 | 232,709,019 | 3.05% |
| 2025-05-27 | 11.14 | 11.55 | 11.14 | 11.46 | 11.05 | qfq | 14,063,937 | 160,739,908 | 3.34% |
| 2025-05-26 | 11.04 | 11.34 | 11.04 | 11.09 | 10.70 | qfq | 8,819,822 | 98,758,070 | -0.81% |
| 2025-05-23 | 11.22 | 11.36 | 11.16 | 11.18 | 10.78 | qfq | 9,570,300 | 107,527,198 | -0.36% |
| 2025-05-22 | 11.15 | 11.28 | 11.13 | 11.22 | 10.82 | qfq | 7,673,499 | 85,966,411 | 0.18% |
| 2025-05-21 | 11.15 | 11.28 | 11.00 | 11.20 | 10.80 | qfq | 10,446,383 | 116,229,454 | 0.81% |
| 2025-05-20 | 10.95 | 11.23 | 10.87 | 11.11 | 10.72 | qfq | 12,417,100 | 137,872,379 | 1.28% |
| 2025-05-19 | 10.75 | 10.98 | 10.66 | 10.97 | 10.58 | qfq | 11,512,840 | 125,255,087 | 1.67% |
| 2025-05-16 | 10.70 | 10.83 | 10.56 | 10.79 | 10.41 | qfq | 11,619,588 | 124,304,628 | 0.94% |
| 2025-05-15 | 10.74 | 10.85 | 10.63 | 10.69 | 10.31 | qfq | 12,977,528 | 139,095,186 | -0.19% |
| 2025-05-14 | 10.67 | 10.78 | 10.62 | 10.71 | 10.33 | qfq | 11,510,099 | 123,285,801 | -0.28% |
| 2025-05-13 | 10.70 | 10.80 | 10.56 | 10.74 | 10.36 | qfq | 8,168,799 | 87,262,521 | 0.37% |
| 2025-05-12 | 10.82 | 10.83 | 10.58 | 10.70 | 10.32 | qfq | 13,647,247 | 145,853,696 | -1.02% |
| 2025-05-09 | 10.67 | 10.84 | 10.58 | 10.81 | 10.43 | qfq | 8,792,896 | 94,750,497 | 1.31% |
| 2025-05-08 | 10.65 | 10.77 | 10.52 | 10.67 | 10.29 | qfq | 7,628,300 | 81,480,638 | -0.28% |
| 2025-05-07 | 10.77 | 10.89 | 10.66 | 10.70 | 10.32 | qfq | 10,150,527 | 109,183,449 | 0.00% |
| 2025-05-06 | 10.58 | 10.72 | 10.42 | 10.70 | 10.32 | qfq | 15,251,356 | 161,515,292 | 1.13% |
| 2025-04-30 | 11.00 | 11.12 | 10.55 | 10.58 | 10.21 | qfq | 19,922,764 | 212,493,545 | -3.64% |
| 2025-04-29 | 11.01 | 11.28 | 10.89 | 10.98 | 10.59 | qfq | 18,734,158 | 206,549,515 | -0.27% |
| 2025-04-28 | 10.56 | 11.17 | 10.53 | 11.01 | 10.62 | qfq | 25,517,584 | 279,267,903 | 2.90% |
| 2025-04-25 | 10.17 | 10.90 | 10.17 | 10.70 | 10.32 | qfq | 25,860,148 | 277,370,281 | 5.84% |
| 2025-04-24 | 10.07 | 10.17 | 10.04 | 10.11 | 9.75 | qfq | 5,025,038 | 50,826,474 | 0.30% |
| 2025-04-23 | 10.10 | 10.23 | 10.04 | 10.08 | 9.72 | qfq | 5,517,280 | 55,820,821 | -0.10% |
| 2025-04-22 | 10.17 | 10.35 | 10.05 | 10.09 | 9.73 | qfq | 7,969,489 | 81,209,087 | -0.39% |
| 2025-04-21 | 10.08 | 10.18 | 10.01 | 10.13 | 9.77 | qfq | 4,763,471 | 48,197,504 | 0.10% |
| 2025-04-18 | 10.38 | 10.38 | 10.09 | 10.12 | 9.76 | qfq | 6,319,985 | 64,368,659 | -2.79% |
| 2025-04-17 | 10.23 | 10.44 | 10.17 | 10.41 | 10.04 | qfq | 8,458,630 | 87,460,087 | 1.26% |
| 2025-04-16 | 10.16 | 10.29 | 10.03 | 10.28 | 9.92 | qfq | 7,109,602 | 72,260,029 | 0.88% |
| 2025-04-15 | 10.11 | 10.30 | 10.04 | 10.19 | 9.83 | qfq | 6,758,986 | 68,706,427 | 0.79% |
| 2025-04-14 | 10.13 | 10.21 | 10.03 | 10.11 | 9.75 | qfq | 7,092,387 | 71,637,514 | -0.10% |
| 2025-04-11 | 10.24 | 10.30 | 10.01 | 10.12 | 9.76 | qfq | 8,132,202 | 82,393,167 | -1.17% |
| 2025-04-10 | 10.15 | 10.33 | 10.02 | 10.24 | 9.88 | qfq | 8,503,306 | 86,716,137 | 0.89% |
| 2025-04-09 | 9.97 | 10.22 | 9.81 | 10.15 | 9.79 | qfq | 12,703,227 | 127,048,595 | 1.10% |
| 2025-04-08 | 9.66 | 10.12 | 9.66 | 10.04 | 9.69 | qfq | 14,205,520 | 141,645,084 | 3.19% |
| 2025-04-07 | 10.03 | 10.30 | 9.45 | 9.73 | 9.39 | qfq | 16,976,839 | 168,890,182 | -6.08% |
| 2025-04-03 | 10.17 | 10.39 | 10.11 | 10.36 | 9.99 | qfq | 7,367,592 | 76,001,054 | 1.47% |
| 2025-04-02 | 10.21 | 10.30 | 10.15 | 10.21 | 9.85 | qfq | 6,222,563 | 63,554,572 | 0.69% |
| 2025-04-01 | 10.10 | 10.32 | 10.09 | 10.14 | 9.78 | qfq | 10,969,550 | 111,841,244 | 0.40% |
| 2025-03-31 | 10.10 | 10.27 | 10.03 | 10.10 | 9.74 | qfq | 8,704,696 | 88,326,633 | -0.39% |
| 2025-03-28 | 10.21 | 10.27 | 10.04 | 10.14 | 9.78 | qfq | 10,607,176 | 107,490,684 | -1.55% |
| 2025-03-27 | 10.20 | 10.33 | 10.17 | 10.30 | 9.94 | qfq | 6,895,953 | 70,826,614 | 1.08% |
| 2025-03-26 | 10.23 | 10.24 | 10.12 | 10.19 | 9.83 | qfq | 5,774,993 | 58,868,967 | -0.49% |
| 2025-03-25 | 10.34 | 10.41 | 10.12 | 10.24 | 9.88 | qfq | 9,450,385 | 96,853,392 | -1.44% |
| 2025-03-24 | 10.20 | 10.40 | 10.20 | 10.39 | 10.02 | qfq | 11,841,927 | 122,591,885 | 1.76% |
| 2025-03-21 | 10.21 | 10.34 | 10.09 | 10.21 | 9.85 | qfq | 7,004,400 | 71,622,252 | 0.10% |
| 2025-03-20 | 10.34 | 10.40 | 10.18 | 10.20 | 9.84 | qfq | 8,526,796 | 87,717,776 | -1.45% |
| 2025-03-19 | 10.35 | 10.42 | 10.26 | 10.35 | 9.98 | qfq | 4,477,202 | 46,260,201 | -0.10% |
| 2025-03-18 | 10.26 | 10.41 | 10.23 | 10.36 | 9.99 | qfq | 8,050,300 | 83,109,349 | 0.97% |
| 2025-03-17 | 10.23 | 10.40 | 10.18 | 10.26 | 9.90 | qfq | 9,981,800 | 102,880,005 | 0.79% |
| 2025-03-14 | 9.97 | 10.20 | 9.97 | 10.18 | 9.82 | qfq | 8,306,700 | 84,267,608 | 1.39% |
| 2025-03-13 | 9.99 | 10.09 | 9.94 | 10.04 | 9.69 | qfq | 6,847,304 | 68,484,476 | 0.40% |
| 2025-03-12 | 10.05 | 10.16 | 9.94 | 10.00 | 9.65 | qfq | 6,931,800 | 69,505,858 | -0.40% |
| 2025-03-11 | 9.83 | 10.05 | 9.80 | 10.04 | 9.69 | qfq | 7,865,829 | 78,436,683 | 1.52% |
| 2025-03-10 | 9.79 | 9.92 | 9.70 | 9.89 | 9.54 | qfq | 7,362,303 | 72,439,931 | 0.92% |
| 2025-03-07 | 9.65 | 9.83 | 9.63 | 9.80 | 9.45 | qfq | 6,674,412 | 65,069,679 | 1.14% |
| 2025-03-06 | 9.72 | 9.77 | 9.53 | 9.69 | 9.35 | qfq | 8,470,838 | 81,550,243 | -0.51% |
| 2025-03-05 | 9.61 | 9.76 | 9.53 | 9.74 | 9.40 | qfq | 6,801,894 | 65,851,583 | 1.25% |
| 2025-03-04 | 9.67 | 9.80 | 9.60 | 9.62 | 9.28 | qfq | 10,971,900 | 106,369,207 | -0.62% |
| 2025-03-03 | 9.66 | 9.81 | 9.61 | 9.68 | 9.34 | qfq | 11,555,699 | 112,265,522 | 0.94% |
| 2025-02-28 | 9.55 | 9.74 | 9.52 | 9.59 | 9.25 | qfq | 11,605,220 | 111,770,366 | 0.10% |
| 2025-02-27 | 9.45 | 9.58 | 9.40 | 9.58 | 9.24 | qfq | 11,244,102 | 106,818,521 | 1.38% |
| 2025-02-26 | 9.06 | 9.48 | 9.05 | 9.45 | 9.12 | qfq | 19,684,260 | 183,562,298 | 4.42% |
| 2025-02-25 | 9.26 | 9.29 | 9.02 | 9.05 | 8.73 | qfq | 14,254,210 | 130,015,997 | -2.16% |
| 2025-02-24 | 9.16 | 9.43 | 9.07 | 9.25 | 8.92 | qfq | 22,027,100 | 203,293,248 | 1.76% |
| 2025-02-21 | 9.29 | 9.42 | 9.07 | 9.09 | 8.77 | qfq | 10,393,300 | 95,268,417 | -1.84% |
| 2025-02-20 | 9.15 | 9.32 | 9.09 | 9.26 | 8.93 | qfq | 7,761,309 | 71,498,347 | 1.54% |
| 2025-02-19 | 9.10 | 9.16 | 9.02 | 9.12 | 8.80 | qfq | 5,792,900 | 52,760,055 | -0.11% |
| 2025-02-18 | 9.12 | 9.24 | 9.07 | 9.13 | 8.81 | qfq | 6,118,043 | 55,972,618 | -0.22% |
| 2025-02-17 | 9.23 | 9.31 | 9.11 | 9.15 | 8.83 | qfq | 6,147,781 | 56,393,073 | -1.40% |
| 2025-02-14 | 9.36 | 9.39 | 9.25 | 9.28 | 8.95 | qfq | 5,238,902 | 48,649,302 | -0.75% |
| 2025-02-13 | 9.18 | 9.42 | 9.15 | 9.35 | 9.02 | qfq | 9,360,600 | 87,000,625 | 1.52% |
| 2025-02-12 | 9.16 | 9.24 | 9.12 | 9.21 | 8.88 | qfq | 4,236,500 | 38,842,593 | -0.11% |
| 2025-02-11 | 9.28 | 9.36 | 9.18 | 9.22 | 8.89 | qfq | 5,904,699 | 54,673,109 | -0.32% |
| 2025-02-10 | 9.20 | 9.32 | 9.17 | 9.25 | 8.92 | qfq | 8,478,026 | 78,469,701 | 0.98% |
| 2025-02-07 | 9.08 | 9.19 | 9.01 | 9.16 | 8.84 | qfq | 7,562,576 | 69,104,526 | 1.10% |
| 2025-02-06 | 9.04 | 9.11 | 8.96 | 9.06 | 8.74 | qfq | 7,161,656 | 64,867,610 | 0.11% |
| 2025-02-05 | 9.17 | 9.24 | 9.01 | 9.05 | 8.73 | qfq | 8,470,902 | 77,131,672 | -0.88% |
| 2025-01-27 | 9.14 | 9.28 | 9.12 | 9.13 | 8.81 | qfq | 6,444,200 | 59,234,762 | 0.11% |
| 2025-01-24 | 8.96 | 9.17 | 8.94 | 9.12 | 8.80 | qfq | 9,542,400 | 86,554,594 | 1.79% |
| 2025-01-23 | 9.02 | 9.13 | 8.96 | 8.96 | 8.64 | qfq | 7,388,304 | 66,667,402 | 0.11% |
| 2025-01-22 | 9.14 | 9.14 | 8.89 | 8.95 | 8.63 | qfq | 8,748,700 | 78,285,104 | -1.86% |
| 2025-01-21 | 9.32 | 9.32 | 9.07 | 9.12 | 8.80 | qfq | 5,823,220 | 53,175,970 | -1.41% |
| 2025-01-20 | 9.24 | 9.40 | 9.21 | 9.25 | 8.92 | qfq | 8,303,324 | 77,203,986 | 0.43% |
| 2025-01-17 | 9.01 | 9.28 | 8.95 | 9.21 | 8.88 | qfq | 12,571,260 | 115,101,882 | 1.99% |
| 2025-01-16 | 9.20 | 9.39 | 8.97 | 9.03 | 8.71 | qfq | 14,585,578 | 133,295,312 | -1.63% |
| 2025-01-15 | 9.10 | 9.32 | 8.90 | 9.18 | 8.86 | qfq | 18,326,238 | 168,070,119 | 0.55% |
| 2025-01-14 | 9.17 | 9.18 | 8.90 | 9.13 | 8.81 | qfq | 20,805,855 | 189,070,108 | -0.11% |
| 2025-01-13 | 9.12 | 9.21 | 8.99 | 9.14 | 8.82 | qfq | 8,863,058 | 80,728,539 | -0.76% |
| 2025-01-10 | 9.40 | 9.47 | 9.16 | 9.21 | 8.88 | qfq | 6,936,146 | 64,524,413 | -2.13% |
| 2025-01-09 | 9.42 | 9.65 | 9.33 | 9.41 | 9.08 | qfq | 6,964,488 | 66,076,046 | -1.47% |
| 2025-01-08 | 9.45 | 9.64 | 9.35 | 9.55 | 9.21 | qfq | 7,686,105 | 73,011,657 | 0.00% |
| 2025-01-07 | 9.65 | 9.70 | 9.46 | 9.55 | 9.21 | qfq | 8,385,700 | 80,078,701 | -1.14% |
| 2025-01-06 | 9.63 | 9.92 | 9.44 | 9.66 | 9.32 | qfq | 12,683,598 | 123,146,830 | 0.31% |
| 2025-01-03 | 9.79 | 9.96 | 9.61 | 9.63 | 9.29 | qfq | 10,574,508 | 103,367,437 | -1.63% |
| 2025-01-02 | 9.88 | 10.10 | 9.72 | 9.79 | 9.44 | qfq | 12,807,600 | 127,236,030 | -1.01% |
| 2024-12-31 | 9.89 | 10.12 | 9.89 | 9.89 | 9.54 | qfq | 8,999,800 | 89,830,994 | -0.40% |
| 2024-12-30 | 9.80 | 9.98 | 9.75 | 9.93 | 9.58 | qfq | 8,261,765 | 81,820,008 | 0.61% |
| 2024-12-27 | 9.71 | 9.93 | 9.64 | 9.87 | 9.52 | qfq | 9,506,429 | 93,680,202 | 1.65% |
| 2024-12-26 | 9.70 | 9.85 | 9.67 | 9.71 | 9.37 | qfq | 6,522,502 | 63,488,215 | -0.31% |
| 2024-12-25 | 9.86 | 9.95 | 9.66 | 9.74 | 9.40 | qfq | 8,980,002 | 87,880,374 | -1.22% |
| 2024-12-24 | 9.59 | 9.88 | 9.53 | 9.86 | 9.51 | qfq | 12,300,419 | 120,581,470 | 2.82% |
| 2024-12-23 | 9.68 | 9.77 | 9.57 | 9.59 | 9.25 | qfq | 8,382,888 | 80,969,822 | -0.83% |
| 2024-12-20 | 9.40 | 9.77 | 9.40 | 9.67 | 9.33 | qfq | 9,422,689 | 90,943,573 | 2.33% |
| 2024-12-19 | 9.45 | 9.49 | 9.32 | 9.45 | 9.12 | qfq | 8,009,789 | 75,328,797 | -0.84% |
| 2024-12-18 | 9.53 | 9.71 | 9.50 | 9.53 | 9.19 | qfq | 9,102,220 | 87,353,307 | 0.11% |
| 2024-12-17 | 9.57 | 9.65 | 9.45 | 9.52 | 9.18 | qfq | 8,842,145 | 84,261,181 | -0.21% |
| 2024-12-16 | 9.69 | 9.78 | 9.49 | 9.54 | 9.20 | qfq | 12,223,953 | 117,314,896 | -1.95% |
| 2024-12-13 | 9.79 | 9.89 | 9.67 | 9.73 | 9.39 | qfq | 18,242,928 | 178,360,479 | -0.61% |
| 2024-12-12 | 9.32 | 9.83 | 9.28 | 9.79 | 9.44 | qfq | 27,251,992 | 262,451,736 | 5.50% |
| 2024-12-11 | 9.06 | 9.30 | 9.04 | 9.28 | 8.95 | qfq | 14,211,230 | 131,350,218 | 2.43% |
| 2024-12-10 | 9.22 | 9.27 | 9.05 | 9.06 | 8.74 | qfq | 9,314,406 | 85,311,115 | 0.55% |
| 2024-12-09 | 9.04 | 9.12 | 8.98 | 9.01 | 8.69 | qfq | 5,487,970 | 49,632,626 | -0.66% |
| 2024-12-06 | 9.02 | 9.09 | 9.00 | 9.07 | 8.75 | qfq | 5,367,480 | 48,575,910 | 0.55% |
| 2024-12-05 | 9.00 | 9.06 | 8.94 | 9.02 | 8.70 | qfq | 5,886,400 | 52,998,914 | -0.33% |
| 2024-12-04 | 9.08 | 9.16 | 9.01 | 9.05 | 8.73 | qfq | 6,780,817 | 61,617,263 | -0.77% |
| 2024-12-03 | 9.12 | 9.14 | 9.04 | 9.12 | 8.80 | qfq | 5,363,110 | 48,763,729 | 0.00% |
| 2024-12-02 | 9.14 | 9.23 | 9.10 | 9.12 | 8.80 | qfq | 8,165,390 | 74,564,580 | -0.22% |
| 2024-11-29 | 9.09 | 9.24 | 9.08 | 9.14 | 8.82 | qfq | 9,399,824 | 86,236,119 | 0.66% |
| 2024-11-28 | 9.03 | 9.12 | 8.99 | 9.08 | 8.76 | qfq | 6,937,872 | 62,950,859 | 0.44% |
| 2024-11-27 | 8.88 | 9.04 | 8.84 | 9.04 | 8.72 | qfq | 7,294,960 | 65,306,756 | 1.69% |
| 2024-11-26 | 8.75 | 8.98 | 8.75 | 8.89 | 8.58 | qfq | 6,228,600 | 55,408,462 | 0.91% |
| 2024-11-25 | 8.74 | 8.87 | 8.72 | 8.81 | 8.50 | qfq | 6,624,700 | 58,274,408 | 1.03% |
| 2024-11-22 | 9.03 | 9.06 | 8.71 | 8.72 | 8.41 | qfq | 8,960,050 | 79,626,657 | -3.33% |
| 2024-11-21 | 8.96 | 9.05 | 8.91 | 9.02 | 8.70 | qfq | 7,777,233 | 69,904,248 | 0.67% |
| 2024-11-20 | 8.91 | 8.96 | 8.81 | 8.96 | 8.64 | qfq | 7,604,619 | 67,485,439 | 0.45% |
| 2024-11-19 | 8.86 | 8.93 | 8.79 | 8.92 | 8.60 | qfq | 6,804,685 | 60,377,106 | 0.68% |
| 2024-11-18 | 8.96 | 9.04 | 8.81 | 8.86 | 8.55 | qfq | 10,372,100 | 92,691,416 | -1.01% |
| 2024-11-15 | 8.93 | 9.09 | 8.90 | 8.95 | 8.63 | qfq | 9,164,119 | 82,520,587 | 0.22% |
| 2024-11-14 | 9.07 | 9.10 | 8.91 | 8.93 | 8.61 | qfq | 8,269,632 | 74,392,739 | -1.76% |
| 2024-11-13 | 9.05 | 9.12 | 8.99 | 9.09 | 8.77 | qfq | 8,696,219 | 78,600,659 | 0.22% |
| 2024-11-12 | 9.09 | 9.20 | 9.03 | 9.07 | 8.75 | qfq | 12,593,000 | 114,664,862 | -0.33% |
| 2024-11-11 | 9.15 | 9.18 | 8.95 | 9.10 | 8.78 | qfq | 14,975,078 | 135,237,416 | -1.52% |
| 2024-11-08 | 9.45 | 9.51 | 9.18 | 9.24 | 8.91 | qfq | 17,066,200 | 158,615,798 | -2.12% |
| 2024-11-07 | 8.93 | 9.45 | 8.91 | 9.44 | 9.11 | qfq | 23,518,575 | 217,510,956 | 5.01% |
| 2024-11-06 | 9.07 | 9.08 | 8.90 | 8.99 | 8.67 | qfq | 12,082,296 | 108,450,020 | -0.44% |
| 2024-11-05 | 8.90 | 9.03 | 8.85 | 9.03 | 8.71 | qfq | 13,935,319 | 124,707,003 | 1.23% |
| 2024-11-04 | 8.89 | 8.94 | 8.74 | 8.92 | 8.60 | qfq | 13,112,184 | 116,003,285 | 0.34% |
| 2024-11-01 | 8.90 | 9.01 | 8.85 | 8.89 | 8.58 | qfq | 12,337,138 | 110,056,182 | -0.45% |
| 2024-10-31 | 9.08 | 9.10 | 8.83 | 8.93 | 8.61 | qfq | 13,804,500 | 122,873,922 | -1.65% |
| 2024-10-30 | 9.01 | 9.15 | 8.97 | 9.08 | 8.76 | qfq | 11,337,402 | 102,767,641 | 0.11% |
| 2024-10-29 | 9.27 | 9.35 | 9.04 | 9.07 | 8.75 | qfq | 13,629,000 | 124,709,945 | -2.58% |
| 2024-10-28 | 9.08 | 9.33 | 8.89 | 9.31 | 8.98 | qfq | 22,604,766 | 206,420,117 | 1.31% |
| 2024-10-25 | 9.41 | 9.43 | 9.01 | 9.19 | 8.87 | qfq | 32,017,304 | 292,039,839 | -4.07% |
| 2024-10-24 | 9.68 | 9.75 | 9.51 | 9.58 | 9.24 | qfq | 7,675,015 | 73,658,625 | -1.94% |
| 2024-10-23 | 9.62 | 9.94 | 9.62 | 9.77 | 9.42 | qfq | 14,306,701 | 139,920,690 | 1.66% |
| 2024-10-22 | 9.40 | 9.64 | 9.36 | 9.61 | 9.27 | qfq | 12,091,319 | 115,556,274 | 1.91% |
| 2024-10-21 | 9.30 | 9.58 | 9.12 | 9.43 | 9.10 | qfq | 13,014,045 | 121,687,500 | 1.18% |
| 2024-10-18 | 9.11 | 9.49 | 9.01 | 9.32 | 8.99 | qfq | 11,755,706 | 108,390,505 | 2.31% |
| 2024-10-17 | 9.16 | 9.20 | 9.06 | 9.11 | 8.79 | qfq | 8,536,686 | 77,958,662 | 0.11% |
| 2024-10-16 | 9.02 | 9.24 | 9.01 | 9.10 | 8.78 | qfq | 6,697,050 | 61,150,734 | -0.33% |
| 2024-10-15 | 9.31 | 9.41 | 9.10 | 9.13 | 8.81 | qfq | 11,594,500 | 107,441,429 | -2.87% |
| 2024-10-14 | 9.14 | 9.40 | 9.08 | 9.40 | 9.07 | qfq | 13,466,208 | 124,635,579 | 2.17% |
| 2024-10-11 | 9.26 | 9.44 | 9.08 | 9.20 | 8.87 | qfq | 16,205,425 | 150,007,451 | -0.54% |
| 2024-10-10 | 8.96 | 9.55 | 8.95 | 9.25 | 8.92 | qfq | 22,080,578 | 205,791,396 | 3.12% |
| 2024-10-09 | 9.48 | 9.53 | 8.92 | 8.97 | 8.65 | qfq | 22,414,581 | 205,767,962 | -7.05% |
| 2024-10-08 | 10.52 | 10.52 | 9.34 | 9.65 | 9.31 | qfq | 24,635,890 | 242,082,520 | 0.52% |
| 2024-09-30 | 9.21 | 9.65 | 9.13 | 9.60 | 9.26 | qfq | 26,376,884 | 248,839,085 | 6.90% |
| 2024-09-27 | 9.19 | 9.20 | 8.86 | 8.98 | 8.66 | qfq | 17,156,811 | 154,115,149 | 1.47% |
| 2024-09-26 | 8.31 | 8.85 | 8.21 | 8.85 | 8.54 | qfq | 13,367,473 | 114,876,834 | 6.50% |
| 2024-09-25 | 8.58 | 8.67 | 8.29 | 8.31 | 8.02 | qfq | 9,386,163 | 79,441,472 | -1.54% |
| 2024-09-24 | 8.25 | 8.45 | 8.17 | 8.44 | 8.14 | qfq | 10,454,620 | 86,889,237 | 3.30% |
| 2024-09-23 | 8.35 | 8.41 | 8.13 | 8.17 | 7.88 | qfq | 6,438,914 | 52,949,998 | -2.27% |
| 2024-09-20 | 8.37 | 8.42 | 8.25 | 8.36 | 8.06 | qfq | 5,160,817 | 43,006,487 | -0.36% |
| 2024-09-19 | 8.23 | 8.53 | 8.21 | 8.39 | 8.09 | qfq | 4,958,200 | 41,609,264 | 2.19% |
| 2024-09-18 | 8.33 | 8.35 | 8.16 | 8.21 | 7.92 | qfq | 4,785,699 | 39,313,957 | -1.91% |
| 2024-09-13 | 8.46 | 8.54 | 8.35 | 8.37 | 8.07 | qfq | 4,062,996 | 34,279,498 | -1.18% |
| 2024-09-12 | 8.55 | 8.56 | 8.45 | 8.47 | 8.17 | qfq | 4,598,443 | 39,074,680 | -0.35% |
| 2024-09-11 | 8.59 | 8.61 | 8.46 | 8.50 | 8.20 | qfq | 4,064,521 | 34,647,659 | -1.05% |
| 2024-09-10 | 8.56 | 8.64 | 8.46 | 8.59 | 8.29 | qfq | 4,660,632 | 39,802,595 | 0.35% |
| 2024-09-09 | 8.60 | 8.68 | 8.53 | 8.56 | 8.26 | qfq | 4,982,083 | 42,812,171 | -0.81% |
| 2024-09-06 | 8.81 | 8.81 | 8.61 | 8.63 | 8.32 | qfq | 4,723,300 | 41,055,927 | -2.04% |
| 2024-09-05 | 8.67 | 8.83 | 8.66 | 8.81 | 8.50 | qfq | 5,428,200 | 47,671,584 | 1.97% |
| 2024-09-04 | 8.70 | 8.74 | 8.61 | 8.64 | 8.33 | qfq | 5,315,920 | 46,050,583 | -0.80% |
| 2024-09-03 | 8.67 | 8.87 | 8.61 | 8.71 | 8.40 | qfq | 9,459,200 | 82,881,061 | 1.16% |
| 2024-09-02 | 8.53 | 8.71 | 8.50 | 8.61 | 8.31 | qfq | 11,835,572 | 102,388,784 | 0.12% |
| 2024-08-30 | 8.66 | 8.70 | 8.51 | 8.60 | 8.30 | qfq | 7,673,500 | 66,177,000 | -0.81% |
| 2024-08-29 | 8.54 | 8.70 | 8.48 | 8.67 | 8.36 | qfq | 6,628,370 | 57,341,666 | 1.17% |
| 2024-08-28 | 8.60 | 8.67 | 8.47 | 8.57 | 8.27 | qfq | 5,485,371 | 47,021,363 | -1.27% |
| 2024-08-27 | 8.61 | 8.72 | 8.51 | 8.68 | 8.37 | qfq | 7,764,100 | 67,052,875 | 0.12% |
| 2024-08-26 | 8.55 | 8.73 | 8.50 | 8.67 | 8.36 | qfq | 10,492,881 | 90,638,862 | 1.17% |
| 2024-08-23 | 8.90 | 8.99 | 8.42 | 8.57 | 8.27 | qfq | 13,796,380 | 118,268,312 | 1.06% |
| 2024-08-22 | 8.55 | 8.57 | 8.43 | 8.48 | 8.18 | qfq | 5,419,016 | 45,942,941 | -0.93% |
| 2024-08-21 | 8.59 | 8.65 | 8.52 | 8.56 | 8.26 | qfq | 3,949,399 | 33,856,952 | -0.47% |
| 2024-08-20 | 8.73 | 8.79 | 8.56 | 8.60 | 8.30 | qfq | 4,947,076 | 42,786,726 | -1.49% |
| 2024-08-19 | 8.67 | 8.78 | 8.65 | 8.73 | 8.42 | qfq | 6,097,840 | 53,222,369 | 0.69% |
| 2024-08-16 | 8.75 | 8.78 | 8.66 | 8.67 | 8.36 | qfq | 3,704,594 | 32,238,972 | -0.69% |
| 2024-08-15 | 8.72 | 8.81 | 8.69 | 8.73 | 8.42 | qfq | 6,611,276 | 57,828,005 | 0.00% |
| 2024-08-14 | 8.76 | 8.78 | 8.66 | 8.73 | 8.42 | qfq | 5,379,100 | 46,964,046 | -0.34% |
| 2024-08-13 | 8.64 | 8.77 | 8.60 | 8.76 | 8.45 | qfq | 10,995,251 | 95,892,165 | 1.27% |
| 2024-08-12 | 8.70 | 8.77 | 8.63 | 8.65 | 8.34 | qfq | 8,501,500 | 73,883,564 | -1.03% |
| 2024-08-09 | 8.74 | 8.86 | 8.68 | 8.74 | 8.43 | qfq | 7,464,560 | 65,529,751 | 0.00% |
| 2024-08-08 | 8.53 | 8.85 | 8.53 | 8.74 | 8.43 | qfq | 7,993,840 | 69,637,584 | 1.63% |
| 2024-08-07 | 8.55 | 8.63 | 8.50 | 8.60 | 8.30 | qfq | 7,525,414 | 64,629,249 | 0.00% |
| 2024-08-06 | 8.40 | 8.62 | 8.37 | 8.60 | 8.30 | qfq | 9,775,754 | 83,703,712 | 2.02% |
| 2024-08-05 | 8.37 | 8.56 | 8.30 | 8.43 | 8.13 | qfq | 9,668,000 | 81,985,914 | 0.36% |
| 2024-08-02 | 8.29 | 8.55 | 8.25 | 8.40 | 8.10 | qfq | 8,902,654 | 75,220,893 | 0.60% |
| 2024-08-01 | 8.24 | 8.42 | 8.21 | 8.35 | 8.05 | qfq | 11,140,902 | 92,728,585 | 1.33% |
| 2024-07-31 | 7.97 | 8.25 | 7.97 | 8.24 | 7.95 | qfq | 8,025,979 | 65,463,199 | 3.00% |
| 2024-07-30 | 8.01 | 8.02 | 7.91 | 8.00 | 7.72 | qfq | 4,151,927 | 33,051,963 | -0.37% |
| 2024-07-29 | 8.03 | 8.08 | 7.91 | 8.03 | 7.75 | qfq | 5,507,879 | 44,202,739 | 0.25% |
| 2024-07-26 | 7.90 | 8.14 | 7.88 | 8.01 | 7.73 | qfq | 7,664,065 | 61,289,992 | 1.26% |
| 2024-07-25 | 7.90 | 7.98 | 7.87 | 7.91 | 7.63 | qfq | 4,964,573 | 39,272,216 | -0.88% |
| 2024-07-24 | 8.08 | 8.10 | 7.91 | 7.98 | 7.70 | qfq | 5,925,900 | 47,356,087 | -0.99% |
| 2024-07-23 | 8.22 | 8.22 | 8.03 | 8.06 | 7.78 | qfq | 6,790,444 | 55,051,642 | -1.35% |
| 2024-07-22 | 8.23 | 8.31 | 8.15 | 8.17 | 7.88 | qfq | 9,067,224 | 74,555,263 | -1.09% |
| 2024-07-19 | 8.16 | 8.32 | 8.16 | 8.26 | 7.97 | qfq | 9,070,358 | 74,836,670 | 0.73% |
| 2024-07-18 | 8.32 | 8.36 | 8.17 | 8.20 | 7.91 | qfq | 10,564,424 | 87,205,388 | -1.20% |
| 2024-07-17 | 8.30 | 8.36 | 8.26 | 8.30 | 8.01 | qfq | 10,078,025 | 83,801,337 | -0.95% |
| 2024-07-16 | 8.16 | 8.41 | 8.16 | 8.38 | 8.08 | qfq | 13,705,244 | 113,939,665 | 1.58% |
| 2024-07-15 | 8.00 | 8.29 | 7.99 | 8.25 | 7.96 | qfq | 19,170,700 | 156,981,616 | 3.13% |
| 2024-07-12 | 7.78 | 8.08 | 7.75 | 8.00 | 7.72 | qfq | 27,766,714 | 220,254,960 | 2.70% |
| 2024-07-11 | 7.91 | 7.93 | 7.61 | 7.79 | 7.51 | qfq | 37,036,611 | 290,182,384 | 8.04% |
| 2024-07-10 | 7.13 | 7.28 | 7.11 | 7.21 | 6.96 | qfq | 3,616,200 | 26,096,637 | 0.56% |
| 2024-07-09 | 7.09 | 7.19 | 6.99 | 7.17 | 6.92 | qfq | 4,960,202 | 35,213,256 | 0.84% |
| 2024-07-08 | 7.26 | 7.27 | 7.09 | 7.11 | 6.86 | qfq | 4,268,158 | 30,530,346 | -2.34% |
| 2024-07-05 | 7.22 | 7.32 | 7.21 | 7.28 | 7.02 | qfq | 3,476,099 | 25,240,776 | 0.14% |
| 2024-07-04 | 7.46 | 7.48 | 7.25 | 7.27 | 7.01 | qfq | 5,094,867 | 37,395,536 | -2.28% |
| 2024-07-03 | 7.45 | 7.51 | 7.41 | 7.44 | 7.18 | qfq | 3,288,400 | 24,526,755 | -0.27% |
| 2024-07-02 | 7.45 | 7.55 | 7.43 | 7.46 | 7.20 | qfq | 4,662,697 | 34,910,918 | -0.27% |
| 2024-07-01 | 7.43 | 7.54 | 7.35 | 7.48 | 7.22 | qfq | 5,967,900 | 44,445,457 | 0.81% |
| 2024-06-28 | 7.48 | 7.50 | 7.38 | 7.42 | 7.16 | qfq | 5,925,650 | 44,128,375 | -0.67% |
| 2024-06-27 | 7.58 | 7.64 | 7.45 | 7.47 | 7.21 | qfq | 4,029,400 | 30,229,549 | -2.10% |
| 2024-06-26 | 7.55 | 7.64 | 7.51 | 7.63 | 7.36 | qfq | 3,866,269 | 29,339,243 | 0.79% |
| 2024-06-25 | 7.52 | 7.67 | 7.47 | 7.57 | 7.30 | qfq | 4,236,670 | 32,151,005 | 1.07% |
| 2024-06-24 | 7.55 | 7.60 | 7.43 | 7.49 | 7.23 | qfq | 4,797,700 | 36,049,959 | -1.96% |
| 2024-06-21 | 7.70 | 7.73 | 7.61 | 7.64 | 7.37 | qfq | 4,695,512 | 35,942,165 | -0.65% |
| 2024-06-20 | 7.74 | 7.81 | 7.68 | 7.69 | 7.42 | qfq | 4,971,933 | 38,405,420 | -1.03% |
| 2024-06-19 | 7.88 | 7.89 | 7.73 | 7.77 | 7.50 | qfq | 5,352,483 | 41,751,717 | -1.15% |
| 2024-06-18 | 7.93 | 7.96 | 7.83 | 7.86 | 7.58 | qfq | 5,198,600 | 40,890,854 | -0.63% |
| 2024-06-17 | 7.94 | 8.02 | 7.90 | 7.91 | 7.63 | qfq | 3,649,447 | 28,963,057 | -1.00% |
| 2024-06-14 | 7.88 | 7.99 | 7.85 | 7.99 | 7.71 | qfq | 4,857,300 | 38,536,747 | 1.01% |
| 2024-06-13 | 8.04 | 8.04 | 7.85 | 7.91 | 7.63 | qfq | 6,886,806 | 54,457,602 | -1.74% |
| 2024-06-12 | 8.00 | 8.21 | 8.00 | 8.05 | 7.77 | qfq | 8,980,484 | 72,953,277 | 0.88% |
| 2024-06-11 | 8.05 | 8.07 | 7.90 | 7.98 | 7.70 | qfq | 6,363,333 | 50,739,848 | -1.24% |
| 2024-06-07 | 7.91 | 8.08 | 7.91 | 8.08 | 7.79 | qfq | 6,368,507 | 50,880,835 | 1.38% |
| 2024-06-06 | 8.14 | 8.16 | 7.95 | 7.97 | 7.57 | qfq | 8,756,374 | 70,198,174 | -2.09% |
| 2024-06-05 | 8.28 | 8.38 | 8.13 | 8.14 | 7.73 | qfq | 5,263,342 | 43,411,109 | -1.81% |
| 2024-06-04 | 8.19 | 8.30 | 8.17 | 8.29 | 7.87 | qfq | 5,442,000 | 44,793,918 | 1.22% |
| 2024-06-03 | 8.22 | 8.32 | 8.11 | 8.19 | 7.78 | qfq | 7,098,663 | 58,238,235 | -0.97% |
| 2024-05-31 | 8.18 | 8.30 | 8.18 | 8.27 | 7.85 | qfq | 4,080,600 | 33,699,016 | 0.85% |
| 2024-05-30 | 8.32 | 8.37 | 8.18 | 8.20 | 7.79 | qfq | 7,326,826 | 60,486,478 | -1.32% |
| 2024-05-29 | 8.38 | 8.39 | 8.28 | 8.31 | 7.89 | qfq | 4,837,800 | 40,292,911 | -0.72% |
| 2024-05-28 | 8.44 | 8.46 | 8.35 | 8.37 | 7.95 | qfq | 4,614,591 | 38,782,928 | -0.95% |
| 2024-05-27 | 8.41 | 8.47 | 8.37 | 8.45 | 8.02 | qfq | 4,634,405 | 39,086,685 | 0.96% |
| 2024-05-24 | 8.32 | 8.45 | 8.30 | 8.37 | 7.95 | qfq | 4,484,233 | 37,613,814 | 0.00% |
| 2024-05-23 | 8.50 | 8.51 | 8.34 | 8.37 | 7.95 | qfq | 6,053,390 | 50,884,680 | -1.88% |
| 2024-05-22 | 8.62 | 8.62 | 8.51 | 8.53 | 8.10 | qfq | 5,035,290 | 42,982,910 | -0.93% |
| 2024-05-21 | 8.56 | 8.68 | 8.51 | 8.61 | 8.18 | qfq | 5,315,102 | 45,698,315 | 0.47% |
| 2024-05-20 | 8.60 | 8.71 | 8.55 | 8.57 | 8.14 | qfq | 6,472,120 | 55,756,846 | 0.00% |
| 2024-05-17 | 8.52 | 8.64 | 8.45 | 8.57 | 8.14 | qfq | 5,189,719 | 44,276,501 | 0.59% |
| 2024-05-16 | 8.60 | 8.64 | 8.50 | 8.52 | 8.09 | qfq | 5,367,019 | 45,897,763 | -0.81% |
| 2024-05-15 | 8.62 | 8.66 | 8.56 | 8.59 | 8.16 | qfq | 5,938,200 | 51,224,306 | 0.35% |
| 2024-05-14 | 8.49 | 8.59 | 8.49 | 8.56 | 8.13 | qfq | 6,494,023 | 55,508,112 | 0.82% |
| 2024-05-13 | 8.50 | 8.53 | 8.42 | 8.49 | 8.06 | qfq | 5,501,658 | 46,617,814 | -0.59% |
| 2024-05-10 | 8.59 | 8.61 | 8.50 | 8.54 | 8.11 | qfq | 4,091,696 | 34,953,584 | -0.35% |
| 2024-05-09 | 8.52 | 8.58 | 8.46 | 8.57 | 8.14 | qfq | 6,032,600 | 51,575,711 | 0.82% |
| 2024-05-08 | 8.59 | 8.61 | 8.47 | 8.50 | 8.07 | qfq | 5,554,640 | 47,345,135 | -1.05% |
| 2024-05-07 | 8.53 | 8.63 | 8.51 | 8.59 | 8.16 | qfq | 7,640,409 | 65,528,985 | 0.35% |
| 2024-05-06 | 8.48 | 8.65 | 8.47 | 8.56 | 8.13 | qfq | 10,394,000 | 88,886,863 | 1.54% |
| 2024-04-30 | 8.32 | 8.49 | 8.32 | 8.43 | 8.00 | qfq | 9,975,300 | 84,061,548 | 0.96% |
| 2024-04-29 | 8.31 | 8.37 | 8.27 | 8.35 | 7.93 | qfq | 9,574,400 | 79,771,214 | 0.48% |
| 2024-04-26 | 8.22 | 8.34 | 8.20 | 8.31 | 7.89 | qfq | 9,083,140 | 75,213,086 | 0.12% |
| 2024-04-25 | 8.31 | 8.39 | 8.19 | 8.30 | 7.88 | qfq | 11,506,510 | 95,317,358 | 1.84% |
| 2024-04-24 | 8.26 | 8.27 | 8.08 | 8.15 | 7.74 | qfq | 8,821,800 | 71,911,838 | -1.33% |
| 2024-04-23 | 8.22 | 8.39 | 8.22 | 8.26 | 7.84 | qfq | 8,916,992 | 73,982,225 | -0.24% |
| 2024-04-22 | 8.09 | 8.32 | 8.02 | 8.28 | 7.86 | qfq | 11,167,095 | 91,850,325 | 0.85% |
| 2024-04-19 | 8.12 | 8.26 | 8.10 | 8.21 | 7.80 | qfq | 11,552,806 | 94,600,986 | 0.24% |
| 2024-04-18 | 7.86 | 8.25 | 7.85 | 8.19 | 7.78 | qfq | 20,590,430 | 167,387,087 | 4.20% |
| 2024-04-17 | 7.66 | 7.87 | 7.66 | 7.86 | 7.46 | qfq | 8,982,878 | 69,748,898 | 2.75% |
| 2024-04-16 | 7.82 | 7.87 | 7.63 | 7.65 | 7.26 | qfq | 9,061,956 | 69,898,459 | -2.05% |
| 2024-04-15 | 7.77 | 7.88 | 7.65 | 7.81 | 7.42 | qfq | 6,289,550 | 49,033,415 | 0.51% |
| 2024-04-12 | 7.80 | 7.93 | 7.76 | 7.77 | 7.38 | qfq | 5,318,339 | 41,689,823 | -0.64% |
| 2024-04-11 | 7.69 | 7.85 | 7.64 | 7.82 | 7.43 | qfq | 5,352,206 | 41,748,206 | 1.03% |
| 2024-04-10 | 7.82 | 7.83 | 7.66 | 7.74 | 7.35 | qfq | 5,954,924 | 46,059,641 | -1.15% |
| 2024-04-09 | 7.80 | 7.87 | 7.71 | 7.83 | 7.43 | qfq | 5,085,853 | 39,662,202 | 0.26% |
| 2024-04-08 | 7.94 | 7.95 | 7.80 | 7.81 | 7.42 | qfq | 6,584,700 | 51,647,295 | -1.64% |
| 2024-04-03 | 7.91 | 8.00 | 7.86 | 7.94 | 7.54 | qfq | 5,699,150 | 45,120,504 | 0.00% |
| 2024-04-02 | 7.98 | 8.01 | 7.90 | 7.94 | 7.54 | qfq | 6,979,222 | 55,439,280 | -0.50% |
| 2024-04-01 | 7.80 | 7.98 | 7.80 | 7.98 | 7.58 | qfq | 7,720,400 | 60,962,797 | 2.31% |
| 2024-03-29 | 7.81 | 7.83 | 7.68 | 7.80 | 7.41 | qfq | 7,785,000 | 60,320,410 | -0.13% |
| 2024-03-28 | 7.84 | 7.89 | 7.76 | 7.81 | 7.42 | qfq | 5,610,800 | 43,936,555 | 0.26% |
| 2024-03-27 | 7.91 | 7.97 | 7.78 | 7.79 | 7.40 | qfq | 4,320,450 | 34,049,148 | -1.52% |
| 2024-03-26 | 7.83 | 7.92 | 7.81 | 7.91 | 7.51 | qfq | 4,809,300 | 37,850,862 | 0.76% |
| 2024-03-25 | 7.88 | 7.94 | 7.81 | 7.85 | 7.45 | qfq | 4,966,563 | 39,114,007 | -0.88% |
| 2024-03-22 | 8.00 | 8.01 | 7.88 | 7.92 | 7.52 | qfq | 5,269,478 | 41,769,403 | -1.12% |
| 2024-03-21 | 8.06 | 8.10 | 7.97 | 8.01 | 7.61 | qfq | 4,423,949 | 35,523,538 | -0.37% |
| 2024-03-20 | 8.00 | 8.05 | 7.91 | 8.04 | 7.63 | qfq | 5,750,200 | 45,966,892 | 0.88% |
| 2024-03-19 | 7.95 | 8.04 | 7.93 | 7.97 | 7.57 | qfq | 5,047,800 | 40,295,156 | 0.13% |
| 2024-03-18 | 7.94 | 7.97 | 7.83 | 7.96 | 7.56 | qfq | 6,476,799 | 51,204,715 | 0.38% |
| 2024-03-15 | 7.82 | 7.94 | 7.81 | 7.93 | 7.53 | qfq | 5,886,800 | 46,385,878 | 1.15% |
| 2024-03-14 | 7.84 | 7.94 | 7.80 | 7.84 | 7.44 | qfq | 4,973,550 | 39,116,352 | -0.25% |
| 2024-03-13 | 7.90 | 7.95 | 7.80 | 7.86 | 7.46 | qfq | 6,470,399 | 50,868,015 | -0.25% |
| 2024-03-12 | 7.73 | 7.91 | 7.66 | 7.88 | 7.48 | qfq | 11,039,619 | 86,461,401 | 2.47% |
| 2024-03-11 | 7.46 | 7.69 | 7.45 | 7.69 | 7.30 | qfq | 10,504,594 | 79,800,347 | 3.08% |
| 2024-03-08 | 7.52 | 7.53 | 7.37 | 7.46 | 7.08 | qfq | 5,814,996 | 43,229,968 | -0.53% |
| 2024-03-07 | 7.46 | 7.61 | 7.46 | 7.50 | 7.12 | qfq | 6,488,965 | 48,886,298 | 0.40% |
| 2024-03-06 | 7.53 | 7.54 | 7.43 | 7.47 | 7.09 | qfq | 5,093,100 | 38,063,136 | -0.93% |
| 2024-03-05 | 7.54 | 7.56 | 7.48 | 7.54 | 7.16 | qfq | 6,295,613 | 47,284,191 | -0.40% |
| 2024-03-04 | 7.66 | 7.67 | 7.48 | 7.57 | 7.19 | qfq | 8,560,820 | 64,551,050 | -1.17% |
| 2024-03-01 | 7.74 | 7.75 | 7.61 | 7.66 | 7.27 | qfq | 8,243,100 | 63,166,494 | -1.03% |
| 2024-02-29 | 7.60 | 7.74 | 7.58 | 7.74 | 7.35 | qfq | 8,514,300 | 65,317,887 | 1.57% |
| 2024-02-28 | 7.77 | 7.94 | 7.62 | 7.62 | 7.24 | qfq | 12,290,200 | 95,682,794 | -2.43% |
| 2024-02-27 | 7.78 | 7.82 | 7.71 | 7.81 | 7.42 | qfq | 9,372,373 | 72,626,352 | 0.13% |
| 2024-02-26 | 7.86 | 7.91 | 7.72 | 7.80 | 7.41 | qfq | 7,861,800 | 61,440,197 | -0.89% |
| 2024-02-23 | 7.91 | 7.98 | 7.79 | 7.87 | 7.47 | qfq | 11,730,492 | 92,087,834 | -1.25% |
| 2024-02-22 | 7.97 | 8.01 | 7.85 | 7.97 | 7.57 | qfq | 8,268,777 | 65,522,939 | -1.24% |
| 2024-02-21 | 7.87 | 8.18 | 7.76 | 8.07 | 7.66 | qfq | 8,041,617 | 64,424,648 | 2.54% |
| 2024-02-20 | 8.03 | 8.08 | 7.83 | 7.87 | 7.47 | qfq | 8,778,350 | 69,364,814 | -3.44% |
| 2024-02-19 | 7.83 | 8.35 | 7.83 | 8.15 | 7.74 | qfq | 16,741,737 | 136,791,231 | 4.35% |
| 2024-02-08 | 7.64 | 7.95 | 7.60 | 7.81 | 7.42 | qfq | 13,058,576 | 102,447,293 | 2.76% |
| 2024-02-07 | 7.23 | 7.68 | 7.19 | 7.60 | 7.22 | qfq | 12,672,670 | 95,732,824 | 5.12% |
| 2024-02-06 | 6.76 | 7.26 | 6.71 | 7.23 | 6.86 | qfq | 10,824,200 | 75,906,570 | 6.48% |
| 2024-02-05 | 7.00 | 7.05 | 6.60 | 6.79 | 6.45 | qfq | 10,077,828 | 68,704,420 | -3.82% |
| 2024-02-02 | 7.23 | 7.40 | 6.87 | 7.06 | 6.70 | qfq | 7,749,780 | 55,141,045 | -2.22% |
| 2024-02-01 | 7.32 | 7.39 | 7.15 | 7.22 | 6.86 | qfq | 5,739,133 | 41,645,359 | -1.77% |
| 2024-01-31 | 7.58 | 7.58 | 7.30 | 7.35 | 6.98 | qfq | 5,508,845 | 40,715,936 | -1.74% |
| 2024-01-30 | 7.78 | 7.78 | 7.48 | 7.48 | 7.10 | qfq | 5,437,473 | 41,361,175 | -3.86% |
| 2024-01-29 | 7.72 | 7.90 | 7.70 | 7.78 | 7.39 | qfq | 6,440,167 | 50,384,270 | 0.78% |
| 2024-01-26 | 7.74 | 7.82 | 7.67 | 7.72 | 7.33 | qfq | 3,988,487 | 30,898,995 | -0.26% |
| 2024-01-25 | 7.38 | 7.74 | 7.38 | 7.74 | 7.35 | qfq | 4,227,000 | 32,119,625 | 4.03% |
| 2024-01-24 | 7.27 | 7.47 | 7.21 | 7.44 | 7.06 | qfq | 5,155,318 | 37,871,019 | 1.64% |
| 2024-01-23 | 7.25 | 7.34 | 7.10 | 7.32 | 6.95 | qfq | 5,691,989 | 41,181,615 | 0.69% |
| 2024-01-22 | 7.60 | 7.72 | 7.20 | 7.27 | 6.90 | qfq | 7,187,765 | 53,547,534 | -4.84% |
| 2024-01-19 | 7.66 | 7.73 | 7.55 | 7.64 | 7.25 | qfq | 4,506,995 | 34,512,973 | 0.39% |
| 2024-01-18 | 7.80 | 7.81 | 7.40 | 7.61 | 7.23 | qfq | 7,425,851 | 56,023,400 | -2.56% |
| 2024-01-17 | 7.97 | 8.05 | 7.79 | 7.81 | 7.42 | qfq | 4,302,700 | 34,096,190 | -1.76% |
| 2024-01-16 | 7.85 | 7.96 | 7.83 | 7.95 | 7.55 | qfq | 5,192,000 | 40,971,547 | 1.02% |
| 2024-01-15 | 7.90 | 7.91 | 7.81 | 7.87 | 7.47 | qfq | 3,920,502 | 30,822,095 | -0.25% |
| 2024-01-12 | 7.85 | 7.95 | 7.75 | 7.89 | 7.49 | qfq | 4,537,600 | 35,822,974 | 0.77% |
| 2024-01-11 | 7.71 | 7.84 | 7.67 | 7.83 | 7.43 | qfq | 4,854,802 | 37,748,575 | 2.09% |
| 2024-01-10 | 7.52 | 7.68 | 7.46 | 7.67 | 7.28 | qfq | 4,076,890 | 31,028,527 | 2.27% |
| 2024-01-09 | 7.59 | 7.61 | 7.40 | 7.50 | 7.12 | qfq | 5,809,073 | 43,605,236 | -1.45% |
| 2024-01-08 | 7.75 | 7.75 | 7.60 | 7.61 | 7.23 | qfq | 3,600,700 | 27,515,063 | -1.55% |
| 2024-01-05 | 7.80 | 7.83 | 7.70 | 7.73 | 7.34 | qfq | 3,588,200 | 27,861,798 | -0.90% |
| 2024-01-04 | 7.90 | 7.91 | 7.74 | 7.80 | 7.41 | qfq | 4,311,600 | 33,644,625 | -1.52% |
| 2024-01-03 | 7.86 | 7.94 | 7.83 | 7.92 | 7.52 | qfq | 3,411,102 | 26,957,816 | 0.38% |
| 2024-01-02 | 7.91 | 7.94 | 7.85 | 7.89 | 7.49 | qfq | 3,944,850 | 31,180,215 | -0.13% |
| 2023-12-29 | 7.97 | 8.00 | 7.85 | 7.90 | 7.50 | qfq | 5,715,100 | 45,315,660 | -0.88% |
| 2023-12-28 | 7.75 | 7.97 | 7.73 | 7.97 | 7.57 | qfq | 4,157,667 | 32,787,188 | 2.05% |
| 2023-12-27 | 7.78 | 7.83 | 7.71 | 7.81 | 7.42 | qfq | 3,095,700 | 24,068,610 | 0.26% |
| 2023-12-26 | 7.83 | 7.89 | 7.77 | 7.79 | 7.40 | qfq | 3,869,054 | 30,281,215 | -0.51% |
| 2023-12-25 | 7.85 | 7.91 | 7.81 | 7.83 | 7.43 | qfq | 3,950,887 | 30,998,716 | -0.25% |
| 2023-12-22 | 7.89 | 7.93 | 7.81 | 7.85 | 7.45 | qfq | 4,780,300 | 37,516,520 | -1.01% |
| 2023-12-21 | 7.77 | 7.94 | 7.71 | 7.93 | 7.53 | qfq | 4,981,572 | 39,080,094 | 1.80% |
| 2023-12-20 | 7.88 | 7.95 | 7.79 | 7.79 | 7.40 | qfq | 3,347,444 | 26,198,159 | -1.14% |
| 2023-12-19 | 7.84 | 7.91 | 7.79 | 7.88 | 7.48 | qfq | 3,883,700 | 30,491,591 | 0.64% |
| 2023-12-18 | 7.92 | 7.92 | 7.79 | 7.83 | 7.43 | qfq | 4,441,700 | 34,826,035 | -1.51% |
| 2023-12-15 | 7.98 | 8.06 | 7.91 | 7.95 | 7.55 | qfq | 4,358,400 | 34,730,168 | -0.38% |
| 2023-12-14 | 8.11 | 8.11 | 7.97 | 7.98 | 7.58 | qfq | 3,423,900 | 27,476,898 | -0.87% |
| 2023-12-13 | 8.20 | 8.20 | 8.04 | 8.05 | 7.64 | qfq | 4,042,000 | 32,703,051 | -1.59% |
| 2023-12-12 | 8.12 | 8.18 | 8.07 | 8.18 | 7.77 | qfq | 4,486,523 | 36,522,738 | 0.86% |
| 2023-12-11 | 8.19 | 8.19 | 7.97 | 8.11 | 7.70 | qfq | 6,319,823 | 50,865,901 | -0.61% |
| 2023-12-08 | 8.26 | 8.28 | 8.16 | 8.16 | 7.75 | qfq | 4,336,224 | 35,593,537 | -1.21% |
| 2023-12-07 | 8.25 | 8.27 | 8.10 | 8.26 | 7.84 | qfq | 4,982,300 | 40,746,022 | 0.73% |
| 2023-12-06 | 8.11 | 8.28 | 8.11 | 8.20 | 7.79 | qfq | 5,045,741 | 41,416,485 | 1.11% |
| 2023-12-05 | 8.12 | 8.20 | 8.09 | 8.11 | 7.70 | qfq | 3,958,571 | 32,246,998 | -0.12% |
| 2023-12-04 | 8.22 | 8.22 | 8.10 | 8.12 | 7.71 | qfq | 4,068,400 | 33,104,226 | -1.22% |
| 2023-12-01 | 8.34 | 8.34 | 8.12 | 8.22 | 7.80 | qfq | 4,957,700 | 40,714,243 | -0.72% |
| 2023-11-30 | 8.26 | 8.31 | 8.18 | 8.28 | 7.86 | qfq | 3,358,470 | 27,732,584 | 0.24% |
| 2023-11-29 | 8.25 | 8.30 | 8.20 | 8.26 | 7.84 | qfq | 4,004,500 | 33,010,001 | 0.12% |
| 2023-11-28 | 8.28 | 8.33 | 8.20 | 8.25 | 7.83 | qfq | 3,869,000 | 31,944,668 | -0.48% |
| 2023-11-27 | 8.31 | 8.35 | 8.20 | 8.29 | 7.87 | qfq | 4,986,400 | 41,176,412 | -0.48% |
| 2023-11-24 | 8.29 | 8.34 | 8.27 | 8.33 | 7.91 | qfq | 3,317,200 | 27,557,405 | 0.36% |
| 2023-11-23 | 8.20 | 8.30 | 8.20 | 8.30 | 7.88 | qfq | 3,063,980 | 25,300,412 | 0.73% |
| 2023-11-22 | 8.21 | 8.30 | 8.19 | 8.24 | 7.82 | qfq | 3,806,524 | 31,437,012 | 0.00% |
| 2023-11-21 | 8.23 | 8.31 | 8.21 | 8.24 | 7.82 | qfq | 4,836,556 | 40,000,523 | 0.37% |
| 2023-11-20 | 8.20 | 8.23 | 8.09 | 8.21 | 7.80 | qfq | 5,376,259 | 43,898,504 | 0.49% |
| 2023-11-17 | 8.13 | 8.17 | 8.07 | 8.17 | 7.76 | qfq | 3,953,592 | 32,145,570 | 0.49% |
| 2023-11-16 | 8.13 | 8.16 | 8.09 | 8.13 | 7.72 | qfq | 3,310,258 | 26,873,656 | -0.12% |
| 2023-11-15 | 8.13 | 8.17 | 8.10 | 8.14 | 7.73 | qfq | 5,589,646 | 45,470,101 | 0.74% |
| 2023-11-14 | 8.06 | 8.16 | 8.03 | 8.08 | 7.67 | qfq | 4,646,868 | 37,559,996 | 0.12% |
| 2023-11-13 | 8.13 | 8.18 | 7.98 | 8.07 | 7.66 | qfq | 7,159,039 | 57,611,596 | 0.25% |
| 2023-11-10 | 8.15 | 8.16 | 8.04 | 8.05 | 7.64 | qfq | 4,327,339 | 34,918,821 | -1.59% |
| 2023-11-09 | 8.16 | 8.22 | 8.12 | 8.18 | 7.77 | qfq | 3,792,814 | 30,973,068 | 0.12% |
| 2023-11-08 | 8.24 | 8.25 | 8.13 | 8.17 | 7.76 | qfq | 3,962,597 | 32,415,932 | -0.85% |
| 2023-11-07 | 8.32 | 8.32 | 8.18 | 8.24 | 7.82 | qfq | 4,290,167 | 35,309,083 | -1.20% |
| 2023-11-06 | 8.51 | 8.55 | 8.31 | 8.34 | 7.92 | qfq | 5,952,300 | 49,724,002 | -1.18% |
| 2023-11-03 | 8.40 | 8.51 | 8.34 | 8.44 | 8.01 | qfq | 4,128,965 | 34,844,109 | 0.96% |
| 2023-11-02 | 8.46 | 8.50 | 8.36 | 8.36 | 7.94 | qfq | 4,011,029 | 33,672,288 | -1.88% |
| 2023-11-01 | 8.51 | 8.63 | 8.46 | 8.52 | 8.09 | qfq | 4,976,602 | 42,372,197 | 0.12% |
| 2023-10-31 | 8.52 | 8.53 | 8.40 | 8.51 | 8.08 | qfq | 3,144,867 | 26,592,760 | 0.00% |
| 2023-10-30 | 8.46 | 8.55 | 8.41 | 8.51 | 8.08 | qfq | 5,727,668 | 48,661,789 | 0.24% |
| 2023-10-27 | 8.24 | 8.52 | 8.20 | 8.49 | 8.06 | qfq | 7,177,800 | 60,606,486 | 3.03% |
| 2023-10-26 | 8.05 | 8.25 | 8.01 | 8.24 | 7.82 | qfq | 5,929,900 | 48,401,483 | 1.98% |
| 2023-10-25 | 7.99 | 8.11 | 7.99 | 8.08 | 7.67 | qfq | 6,409,485 | 51,679,968 | 1.64% |
| 2023-10-24 | 7.85 | 7.99 | 7.66 | 7.95 | 7.55 | qfq | 7,097,311 | 55,929,213 | -0.13% |
| 2023-10-23 | 7.99 | 8.23 | 7.91 | 7.96 | 7.56 | qfq | 8,330,737 | 66,833,794 | 1.14% |
| 2023-10-20 | 8.00 | 8.03 | 7.87 | 7.87 | 7.47 | qfq | 7,339,578 | 58,302,536 | -1.63% |
| 2023-10-19 | 8.15 | 8.16 | 7.99 | 8.00 | 7.60 | qfq | 6,282,656 | 50,706,958 | -2.44% |
| 2023-10-18 | 8.41 | 8.41 | 8.19 | 8.20 | 7.79 | qfq | 6,276,428 | 51,935,865 | -1.91% |
| 2023-10-17 | 8.38 | 8.52 | 8.36 | 8.36 | 7.94 | qfq | 6,566,000 | 55,166,948 | -1.07% |
| 2023-10-16 | 8.55 | 8.56 | 8.42 | 8.45 | 8.02 | qfq | 5,571,807 | 47,106,168 | -1.29% |
| 2023-10-13 | 8.67 | 8.68 | 8.52 | 8.56 | 8.13 | qfq | 4,526,573 | 38,876,381 | -1.72% |
| 2023-10-12 | 8.69 | 8.78 | 8.69 | 8.71 | 8.27 | qfq | 4,271,021 | 37,263,917 | 0.35% |
| 2023-10-11 | 8.78 | 8.79 | 8.67 | 8.68 | 8.24 | qfq | 5,310,512 | 46,357,717 | -0.34% |
| 2023-10-10 | 8.72 | 8.89 | 8.69 | 8.71 | 8.27 | qfq | 7,478,664 | 65,597,719 | 0.00% |
| 2023-10-09 | 8.70 | 8.74 | 8.63 | 8.71 | 8.27 | qfq | 5,960,120 | 51,807,604 | 0.11% |
| 2023-09-28 | 8.74 | 8.79 | 8.68 | 8.70 | 8.26 | qfq | 5,223,620 | 45,551,718 | -0.34% |
| 2023-09-27 | 8.82 | 8.86 | 8.71 | 8.73 | 8.29 | qfq | 3,265,200 | 28,605,809 | -0.91% |
| 2023-09-26 | 8.86 | 8.91 | 8.78 | 8.81 | 8.37 | qfq | 3,616,600 | 31,995,899 | -1.01% |
| 2023-09-25 | 8.90 | 8.95 | 8.85 | 8.90 | 8.45 | qfq | 3,807,202 | 33,900,552 | -0.11% |
| 2023-09-22 | 8.77 | 8.93 | 8.73 | 8.91 | 8.46 | qfq | 4,865,702 | 43,139,792 | 1.71% |
| 2023-09-21 | 8.96 | 8.99 | 8.76 | 8.76 | 8.32 | qfq | 4,655,720 | 41,134,651 | -2.01% |
| 2023-09-20 | 8.96 | 9.01 | 8.93 | 8.94 | 8.49 | qfq | 4,387,002 | 39,282,618 | -0.67% |
| 2023-09-19 | 9.02 | 9.03 | 8.87 | 9.00 | 8.55 | qfq | 4,179,900 | 37,401,487 | 0.00% |
| 2023-09-18 | 8.86 | 9.02 | 8.79 | 9.00 | 8.55 | qfq | 5,162,114 | 46,117,706 | 1.58% |
| 2023-09-15 | 8.96 | 8.96 | 8.84 | 8.86 | 8.41 | qfq | 3,154,714 | 28,037,168 | -0.45% |
| 2023-09-14 | 8.85 | 8.93 | 8.83 | 8.90 | 8.45 | qfq | 3,471,400 | 30,805,460 | 0.11% |
| 2023-09-13 | 8.91 | 9.00 | 8.86 | 8.89 | 8.44 | qfq | 3,662,600 | 32,689,193 | -0.56% |
| 2023-09-12 | 8.95 | 9.05 | 8.91 | 8.94 | 8.49 | qfq | 4,683,100 | 41,976,664 | -0.11% |
| 2023-09-11 | 8.80 | 9.00 | 8.77 | 8.95 | 8.50 | qfq | 5,560,731 | 49,482,711 | 1.36% |
| 2023-09-08 | 8.94 | 8.94 | 8.80 | 8.83 | 8.38 | qfq | 3,529,706 | 31,272,845 | -0.79% |
| 2023-09-07 | 9.00 | 9.06 | 8.90 | 8.90 | 8.45 | qfq | 3,707,300 | 33,253,000 | -1.22% |
| 2023-09-06 | 9.10 | 9.12 | 8.98 | 9.01 | 8.56 | qfq | 5,588,520 | 50,520,535 | -0.88% |
| 2023-09-05 | 9.11 | 9.24 | 9.04 | 9.09 | 8.63 | qfq | 8,309,757 | 75,857,761 | -0.33% |
| 2023-09-04 | 8.88 | 9.20 | 8.88 | 9.12 | 8.66 | qfq | 12,608,693 | 114,987,797 | 2.93% |
| 2023-09-01 | 8.75 | 8.90 | 8.68 | 8.86 | 8.41 | qfq | 6,345,900 | 56,111,506 | 1.49% |
| 2023-08-31 | 8.66 | 8.77 | 8.64 | 8.73 | 8.29 | qfq | 7,081,100 | 61,771,550 | 0.34% |
| 2023-08-30 | 8.71 | 8.84 | 8.61 | 8.70 | 8.26 | qfq | 8,897,322 | 77,356,300 | -1.02% |
| 2023-08-29 | 8.85 | 8.87 | 8.68 | 8.79 | 8.35 | qfq | 13,131,329 | 115,088,239 | -2.22% |
| 2023-08-28 | 9.26 | 9.37 | 8.89 | 8.99 | 8.54 | qfq | 11,385,292 | 102,831,631 | 0.33% |
| 2023-08-25 | 8.95 | 9.13 | 8.88 | 8.96 | 8.51 | qfq | 9,159,138 | 82,362,842 | 1.01% |
| 2023-08-24 | 8.71 | 8.93 | 8.67 | 8.87 | 8.42 | qfq | 4,900,700 | 43,227,742 | 1.84% |
| 2023-08-23 | 8.77 | 8.83 | 8.69 | 8.71 | 8.27 | qfq | 3,647,295 | 31,917,862 | -0.68% |
| 2023-08-22 | 8.80 | 8.89 | 8.67 | 8.77 | 8.33 | qfq | 4,930,500 | 43,127,314 | -0.23% |
| 2023-08-21 | 8.87 | 8.95 | 8.79 | 8.79 | 8.35 | qfq | 4,277,900 | 37,903,297 | -1.01% |
| 2023-08-18 | 9.11 | 9.20 | 8.87 | 8.88 | 8.43 | qfq | 6,340,369 | 57,028,558 | -3.06% |
| 2023-08-17 | 8.83 | 9.18 | 8.76 | 9.16 | 8.70 | qfq | 8,563,098 | 77,585,241 | 3.15% |
| 2023-08-16 | 8.87 | 8.96 | 8.84 | 8.88 | 8.43 | qfq | 2,754,039 | 24,515,811 | 0.11% |
| 2023-08-15 | 9.00 | 9.04 | 8.83 | 8.87 | 8.42 | qfq | 4,309,335 | 38,395,522 | -0.89% |
| 2023-08-14 | 8.89 | 8.96 | 8.82 | 8.95 | 8.50 | qfq | 4,509,438 | 40,077,796 | 0.00% |
| 2023-08-11 | 9.11 | 9.15 | 8.94 | 8.95 | 8.50 | qfq | 4,382,600 | 39,610,745 | -1.65% |
| 2023-08-10 | 9.15 | 9.18 | 9.03 | 9.10 | 8.64 | qfq | 2,734,400 | 24,869,346 | -0.33% |
| 2023-08-09 | 9.12 | 9.20 | 9.09 | 9.13 | 8.67 | qfq | 3,025,600 | 27,634,682 | -0.65% |
| 2023-08-08 | 9.13 | 9.20 | 9.13 | 9.19 | 8.73 | qfq | 3,413,100 | 31,322,825 | 0.55% |
| 2023-08-07 | 9.16 | 9.20 | 9.11 | 9.14 | 8.68 | qfq | 3,814,400 | 34,940,744 | -0.54% |
| 2023-08-04 | 9.21 | 9.25 | 9.16 | 9.19 | 8.73 | qfq | 5,418,861 | 49,922,386 | 0.11% |
| 2023-08-03 | 9.12 | 9.19 | 9.08 | 9.18 | 8.72 | qfq | 4,039,653 | 36,976,300 | 0.66% |
| 2023-08-02 | 9.13 | 9.19 | 9.08 | 9.12 | 8.66 | qfq | 3,916,472 | 35,740,500 | 0.00% |
| 2023-08-01 | 9.19 | 9.19 | 9.09 | 9.12 | 8.66 | qfq | 5,053,496 | 46,140,215 | -0.22% |
| 2023-07-31 | 9.14 | 9.33 | 9.07 | 9.14 | 8.68 | qfq | 8,579,265 | 78,610,910 | 0.11% |
| 2023-07-28 | 9.00 | 9.14 | 8.96 | 9.13 | 8.67 | qfq | 7,329,339 | 66,524,363 | 1.11% |
| 2023-07-27 | 8.92 | 9.08 | 8.90 | 9.03 | 8.57 | qfq | 7,307,470 | 65,967,693 | 1.01% |
| 2023-07-26 | 8.91 | 8.96 | 8.87 | 8.94 | 8.49 | qfq | 4,206,900 | 37,511,914 | 0.34% |
| 2023-07-25 | 8.76 | 8.95 | 8.76 | 8.91 | 8.46 | qfq | 9,547,944 | 84,881,631 | 2.18% |
| 2023-07-24 | 8.77 | 8.79 | 8.66 | 8.72 | 8.28 | qfq | 5,037,032 | 43,936,900 | -0.57% |
| 2023-07-21 | 8.71 | 8.82 | 8.65 | 8.77 | 8.33 | qfq | 4,699,645 | 41,145,678 | 0.69% |
| 2023-07-20 | 8.79 | 8.83 | 8.69 | 8.71 | 8.27 | qfq | 4,608,881 | 40,335,434 | -1.02% |
| 2023-07-19 | 8.77 | 8.83 | 8.75 | 8.80 | 8.36 | qfq | 3,405,232 | 29,896,501 | 0.00% |
| 2023-07-18 | 8.78 | 8.81 | 8.75 | 8.80 | 8.36 | qfq | 2,992,616 | 26,283,784 | 0.11% |