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
ST章鼓002598.SZ
最近收盘价6.482026-07-17
最近交易日2026-07-17
成交量（股）4,661,300
成交额（元）30,830,701
日线记录726
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-03 | 2026-07-10 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-19 | 2025-07-25 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-27 | 2024-07-05 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 726 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 | 6.78 | 6.82 | 6.44 | 6.48 | 6.48 | qfq | 4,661,300 | 30,830,701 | -3.71% |
| 2026-07-16 | 6.72 | 6.88 | 6.67 | 6.73 | 6.73 | qfq | 2,706,700 | 18,304,568 | 0.00% |
| 2026-07-15 | 6.63 | 6.75 | 6.57 | 6.73 | 6.73 | qfq | 2,316,702 | 15,449,761 | 1.36% |
| 2026-07-14 | 6.67 | 6.73 | 6.55 | 6.64 | 6.64 | qfq | 4,234,802 | 28,087,112 | -1.34% |
| 2026-07-13 | 6.77 | 7.00 | 6.70 | 6.73 | 6.73 | qfq | 4,052,700 | 27,732,783 | -1.03% |
| 2026-07-10 | 6.65 | 6.86 | 6.50 | 6.80 | 6.80 | qfq | 3,679,300 | 24,698,524 | 1.49% |
| 2026-07-09 | 6.83 | 7.05 | 6.67 | 6.70 | 6.60 | qfq | 5,636,001 | 38,525,611 | -1.18% |
| 2026-07-08 | 6.76 | 6.93 | 6.65 | 6.78 | 6.68 | qfq | 5,155,750 | 35,141,564 | 1.19% |
| 2026-07-07 | 6.76 | 6.88 | 6.36 | 6.70 | 6.60 | qfq | 5,683,711 | 37,853,369 | -1.76% |
| 2026-07-06 | 7.10 | 7.12 | 6.81 | 6.82 | 6.72 | qfq | 5,342,200 | 37,086,274 | -2.43% |
| 2026-07-03 | 6.66 | 6.99 | 6.66 | 6.99 | 6.89 | qfq | 4,936,511 | 33,775,962 | 4.95% |
| 2026-07-02 | 6.55 | 6.73 | 6.45 | 6.66 | 6.56 | qfq | 6,631,002 | 44,271,791 | 3.90% |
| 2026-07-01 | 6.25 | 6.50 | 6.24 | 6.41 | 6.31 | qfq | 5,598,802 | 35,752,423 | 2.56% |
| 2026-06-30 | 6.22 | 6.33 | 6.18 | 6.25 | 6.16 | qfq | 4,679,000 | 29,267,989 | 0.00% |
| 2026-06-29 | 6.47 | 6.47 | 6.14 | 6.25 | 6.16 | qfq | 6,902,302 | 42,706,419 | -3.25% |
| 2026-06-26 | 6.50 | 6.55 | 6.33 | 6.46 | 6.36 | qfq | 3,355,600 | 21,540,243 | -0.92% |
| 2026-06-25 | 6.82 | 6.84 | 6.51 | 6.52 | 6.42 | qfq | 6,004,400 | 39,542,380 | -4.82% |
| 2026-06-24 | 6.99 | 7.03 | 6.80 | 6.85 | 6.75 | qfq | 3,492,000 | 24,017,907 | -2.00% |
| 2026-06-23 | 6.95 | 7.17 | 6.92 | 6.99 | 6.89 | qfq | 3,983,654 | 28,173,806 | 0.43% |
| 2026-06-22 | 6.90 | 6.96 | 6.77 | 6.96 | 6.86 | qfq | 2,799,009 | 19,175,045 | 0.00% |
| 2026-06-18 | 7.10 | 7.10 | 6.87 | 6.96 | 6.86 | qfq | 2,537,800 | 17,675,626 | -1.28% |
| 2026-06-17 | 7.31 | 7.31 | 7.03 | 7.05 | 6.94 | qfq | 3,450,400 | 24,569,557 | -3.56% |
| 2026-06-16 | 7.25 | 7.33 | 7.13 | 7.31 | 7.20 | qfq | 2,914,700 | 21,115,564 | 1.67% |
| 2026-06-15 | 6.99 | 7.25 | 6.99 | 7.19 | 7.08 | qfq | 4,305,812 | 30,923,404 | 3.01% |
| 2026-06-12 | 6.86 | 7.00 | 6.76 | 6.98 | 6.88 | qfq | 3,954,910 | 27,371,271 | 3.56% |
| 2026-06-11 | 6.92 | 6.98 | 6.68 | 6.74 | 6.64 | qfq | 4,460,599 | 30,224,599 | -2.60% |
| 2026-06-10 | 7.17 | 7.18 | 6.86 | 6.92 | 6.82 | qfq | 6,238,300 | 43,558,097 | -3.76% |
| 2026-06-09 | 7.48 | 7.48 | 7.17 | 7.19 | 7.08 | qfq | 9,571,900 | 69,476,464 | -3.88% |
| 2026-06-08 | 7.27 | 7.48 | 7.17 | 7.48 | 7.37 | qfq | 13,285,400 | 98,668,807 | 5.06% |
| 2026-06-05 | 6.97 | 7.18 | 6.94 | 7.12 | 7.01 | qfq | 4,671,700 | 32,961,788 | 2.15% |
| 2026-06-04 | 7.21 | 7.27 | 6.93 | 6.97 | 6.87 | qfq | 7,657,501 | 53,727,862 | -3.60% |
| 2026-06-03 | 7.45 | 7.46 | 7.22 | 7.23 | 7.12 | qfq | 4,675,500 | 34,223,983 | -2.82% |
| 2026-06-02 | 7.58 | 7.64 | 7.42 | 7.44 | 7.33 | qfq | 3,969,000 | 29,625,766 | -2.11% |
| 2026-06-01 | 7.31 | 7.62 | 7.25 | 7.60 | 7.49 | qfq | 4,687,300 | 35,115,105 | 2.56% |
| 2026-05-29 | 7.45 | 7.58 | 7.38 | 7.41 | 7.30 | qfq | 4,078,701 | 30,518,724 | -0.67% |
| 2026-05-28 | 7.36 | 7.52 | 7.34 | 7.46 | 7.35 | qfq | 4,875,700 | 36,220,980 | 1.36% |
| 2026-05-27 | 7.70 | 7.76 | 7.34 | 7.36 | 7.25 | qfq | 10,852,001 | 80,466,972 | -4.79% |
| 2026-05-26 | 7.80 | 7.98 | 7.64 | 7.73 | 7.61 | qfq | 4,885,800 | 38,127,643 | -1.28% |
| 2026-05-25 | 7.86 | 7.95 | 7.77 | 7.83 | 7.71 | qfq | 4,335,901 | 34,009,051 | 0.77% |
| 2026-05-22 | 7.70 | 7.80 | 7.66 | 7.77 | 7.65 | qfq | 4,022,952 | 31,110,340 | 0.91% |
| 2026-05-21 | 7.75 | 7.86 | 7.70 | 7.70 | 7.59 | qfq | 7,378,656 | 57,376,709 | -0.26% |
| 2026-05-20 | 8.11 | 8.11 | 7.72 | 7.72 | 7.60 | qfq | 19,008,269 | 148,482,991 | -5.04% |
| 2026-05-19 | 8.08 | 8.15 | 8.08 | 8.13 | 8.01 | qfq | 3,706,700 | 30,033,100 | 0.25% |
| 2026-05-18 | 8.07 | 8.17 | 8.07 | 8.11 | 7.99 | qfq | 3,803,100 | 30,783,167 | -0.12% |
| 2026-05-15 | 8.22 | 8.23 | 8.09 | 8.12 | 8.00 | qfq | 6,116,262 | 49,864,725 | -1.10% |
| 2026-05-14 | 8.40 | 8.40 | 8.21 | 8.21 | 8.09 | qfq | 6,322,518 | 52,304,387 | -2.15% |
| 2026-05-13 | 8.14 | 8.45 | 8.11 | 8.39 | 8.26 | qfq | 9,635,100 | 80,151,302 | 3.07% |
| 2026-05-12 | 8.10 | 8.28 | 8.07 | 8.14 | 8.02 | qfq | 8,534,500 | 69,781,929 | 0.49% |
| 2026-05-11 | 8.11 | 8.15 | 8.08 | 8.10 | 7.98 | qfq | 5,769,600 | 46,800,216 | -0.49% |
| 2026-05-08 | 7.98 | 8.16 | 7.96 | 8.14 | 8.02 | qfq | 7,666,336 | 61,999,412 | 1.62% |
| 2026-05-07 | 8.06 | 8.07 | 7.99 | 8.01 | 7.89 | qfq | 7,788,600 | 62,593,046 | -0.74% |
| 2026-05-06 | 8.09 | 8.11 | 8.04 | 8.07 | 7.95 | qfq | 5,150,167 | 41,567,466 | -0.25% |
| 2026-04-30 | 8.14 | 8.18 | 8.07 | 8.09 | 7.97 | qfq | 7,453,887 | 60,417,317 | -0.74% |
| 2026-04-29 | 8.05 | 8.21 | 8.02 | 8.15 | 8.03 | qfq | 8,687,010 | 70,597,004 | 0.25% |
| 2026-04-28 | 8.15 | 8.22 | 8.06 | 8.13 | 8.01 | qfq | 8,533,400 | 69,322,102 | -1.69% |
| 2026-04-27 | 8.11 | 8.27 | 8.02 | 8.27 | 8.15 | qfq | 9,724,090 | 79,223,132 | 2.99% |
| 2026-04-24 | 8.03 | 8.05 | 7.94 | 8.03 | 7.91 | qfq | 5,569,030 | 44,543,818 | -0.37% |
| 2026-04-23 | 8.18 | 8.20 | 8.04 | 8.06 | 7.94 | qfq | 7,763,600 | 62,838,510 | -1.23% |
| 2026-04-22 | 8.11 | 8.27 | 8.09 | 8.16 | 8.04 | qfq | 7,630,501 | 62,325,921 | 0.12% |
| 2026-04-21 | 8.10 | 8.22 | 8.04 | 8.15 | 8.03 | qfq | 7,226,100 | 58,727,458 | 0.62% |
| 2026-04-20 | 8.12 | 8.12 | 8.05 | 8.10 | 7.98 | qfq | 6,204,300 | 50,172,049 | 0.12% |
| 2026-04-17 | 8.20 | 8.21 | 8.04 | 8.09 | 7.97 | qfq | 9,455,977 | 76,767,864 | -1.70% |
| 2026-04-16 | 8.21 | 8.30 | 8.17 | 8.23 | 8.11 | qfq | 9,320,688 | 76,568,086 | 0.98% |
| 2026-04-15 | 8.22 | 8.25 | 8.12 | 8.15 | 8.03 | qfq | 9,704,977 | 79,340,684 | -0.12% |
| 2026-04-14 | 8.27 | 8.33 | 8.10 | 8.16 | 8.04 | qfq | 15,875,282 | 130,138,784 | -1.33% |
| 2026-04-13 | 8.08 | 8.32 | 8.03 | 8.27 | 8.15 | qfq | 26,019,644 | 212,751,513 | 2.61% |
| 2026-04-10 | 7.93 | 8.19 | 7.82 | 8.06 | 7.94 | qfq | 53,028,797 | 421,585,488 | 1.64% |
| 2026-04-09 | 7.90 | 7.93 | 7.90 | 7.93 | 7.81 | qfq | 27,093,357 | 214,708,910 | -4.69% |
| 2026-04-08 | 8.32 | 8.32 | 8.32 | 8.32 | 8.20 | qfq | 401,500 | 3,340,480 | -5.02% |
| 2026-04-03 | 9.00 | 9.05 | 8.70 | 8.76 | 8.63 | qfq | 4,522,634 | 39,817,723 | -2.77% |
| 2026-04-02 | 9.18 | 9.23 | 8.91 | 9.01 | 8.88 | qfq | 5,308,347 | 48,060,430 | -2.28% |
| 2026-04-01 | 9.35 | 9.37 | 9.10 | 9.22 | 9.08 | qfq | 5,846,800 | 53,891,412 | 0.22% |
| 2026-03-31 | 9.25 | 9.43 | 9.19 | 9.20 | 9.06 | qfq | 4,675,100 | 43,571,213 | -0.76% |
| 2026-03-30 | 9.20 | 9.37 | 9.14 | 9.27 | 9.13 | qfq | 4,327,302 | 39,978,760 | 0.00% |
| 2026-03-27 | 9.00 | 9.30 | 8.99 | 9.27 | 9.13 | qfq | 5,019,700 | 46,249,717 | 1.20% |
| 2026-03-26 | 9.31 | 9.38 | 9.07 | 9.16 | 9.02 | qfq | 5,647,300 | 51,961,052 | -1.40% |
| 2026-03-25 | 9.30 | 9.45 | 9.17 | 9.29 | 9.15 | qfq | 7,145,487 | 66,580,590 | 0.65% |
| 2026-03-24 | 8.74 | 9.25 | 8.62 | 9.23 | 9.09 | qfq | 12,781,700 | 114,614,181 | 7.58% |
| 2026-03-23 | 8.95 | 9.09 | 8.53 | 8.58 | 8.45 | qfq | 10,195,815 | 89,984,015 | -6.23% |
| 2026-03-20 | 9.50 | 9.54 | 9.15 | 9.15 | 9.01 | qfq | 6,688,900 | 62,017,657 | -3.17% |
| 2026-03-19 | 9.70 | 9.71 | 9.40 | 9.45 | 9.31 | qfq | 4,998,200 | 47,644,304 | -3.47% |
| 2026-03-18 | 9.64 | 9.79 | 9.57 | 9.79 | 9.64 | qfq | 4,033,200 | 38,968,915 | 1.98% |
| 2026-03-17 | 9.91 | 9.96 | 9.59 | 9.60 | 9.46 | qfq | 4,461,800 | 43,521,152 | -3.13% |
| 2026-03-16 | 9.82 | 9.98 | 9.78 | 9.91 | 9.76 | qfq | 4,761,807 | 46,947,088 | 0.10% |
| 2026-03-13 | 9.86 | 10.04 | 9.84 | 9.90 | 9.75 | qfq | 4,616,650 | 45,914,927 | 0.10% |
| 2026-03-12 | 10.03 | 10.09 | 9.86 | 9.89 | 9.74 | qfq | 4,876,009 | 48,467,404 | -1.69% |
| 2026-03-11 | 10.15 | 10.18 | 10.01 | 10.06 | 9.91 | qfq | 4,118,500 | 41,538,416 | -0.79% |
| 2026-03-10 | 10.02 | 10.15 | 9.96 | 10.14 | 9.99 | qfq | 6,226,800 | 62,824,499 | 2.32% |
| 2026-03-09 | 10.00 | 10.08 | 9.85 | 9.91 | 9.76 | qfq | 6,574,216 | 65,287,896 | -1.00% |
| 2026-03-06 | 9.62 | 10.01 | 9.62 | 10.01 | 9.86 | qfq | 6,801,000 | 67,338,609 | 3.41% |
| 2026-03-05 | 9.61 | 9.78 | 9.61 | 9.68 | 9.54 | qfq | 5,953,914 | 57,799,806 | 1.68% |
| 2026-03-04 | 9.40 | 9.73 | 9.37 | 9.52 | 9.38 | qfq | 6,723,789 | 64,107,500 | 0.21% |
| 2026-03-03 | 9.89 | 9.95 | 9.46 | 9.50 | 9.36 | qfq | 8,467,589 | 82,146,991 | -3.16% |
| 2026-03-02 | 10.11 | 10.20 | 9.76 | 9.81 | 9.66 | qfq | 10,284,900 | 101,987,012 | -4.39% |
| 2026-02-27 | 10.20 | 10.26 | 10.16 | 10.26 | 10.11 | qfq | 4,635,889 | 47,349,562 | 0.29% |
| 2026-02-26 | 10.21 | 10.27 | 10.17 | 10.23 | 10.08 | qfq | 4,007,500 | 40,966,531 | 0.20% |
| 2026-02-25 | 10.27 | 10.29 | 10.18 | 10.21 | 10.06 | qfq | 5,873,400 | 60,098,527 | -0.20% |
| 2026-02-24 | 10.10 | 10.24 | 10.04 | 10.23 | 10.08 | qfq | 6,291,227 | 64,044,503 | 2.30% |
| 2026-02-13 | 10.01 | 10.17 | 9.96 | 10.00 | 9.85 | qfq | 4,017,200 | 40,481,719 | -0.50% |
| 2026-02-12 | 10.17 | 10.17 | 10.01 | 10.05 | 9.90 | qfq | 5,076,822 | 51,252,447 | -0.89% |
| 2026-02-11 | 10.13 | 10.20 | 10.09 | 10.14 | 9.99 | qfq | 4,075,555 | 41,382,147 | 0.00% |
| 2026-02-10 | 10.27 | 10.28 | 10.13 | 10.14 | 9.99 | qfq | 5,252,396 | 53,455,374 | -0.59% |
| 2026-02-09 | 10.18 | 10.31 | 10.10 | 10.20 | 10.05 | qfq | 7,368,900 | 75,240,278 | 1.69% |
| 2026-02-06 | 10.06 | 10.11 | 10.01 | 10.03 | 9.88 | qfq | 4,894,700 | 49,265,382 | 0.00% |
| 2026-02-05 | 10.15 | 10.19 | 10.03 | 10.03 | 9.88 | qfq | 5,669,125 | 57,317,313 | -1.47% |
| 2026-02-04 | 10.11 | 10.28 | 9.99 | 10.18 | 10.03 | qfq | 10,185,988 | 103,469,755 | 0.49% |
| 2026-02-03 | 9.88 | 10.34 | 9.82 | 10.13 | 9.98 | qfq | 12,755,482 | 128,836,376 | 3.58% |
| 2026-02-02 | 9.84 | 9.99 | 9.73 | 9.78 | 9.63 | qfq | 6,085,671 | 60,213,657 | -0.61% |
| 2026-01-30 | 9.71 | 9.92 | 9.64 | 9.84 | 9.69 | qfq | 6,450,301 | 63,160,286 | 1.44% |
| 2026-01-29 | 9.79 | 9.88 | 9.66 | 9.70 | 9.56 | qfq | 6,836,986 | 66,850,573 | -0.82% |
| 2026-01-28 | 10.06 | 10.08 | 9.76 | 9.78 | 9.63 | qfq | 8,405,186 | 83,025,382 | -2.69% |
| 2026-01-27 | 10.08 | 10.11 | 9.71 | 10.05 | 9.90 | qfq | 8,469,829 | 84,199,563 | -0.40% |
| 2026-01-26 | 10.31 | 10.35 | 9.99 | 10.09 | 9.94 | qfq | 9,191,600 | 93,048,961 | -1.46% |
| 2026-01-23 | 10.10 | 10.26 | 10.09 | 10.24 | 10.09 | qfq | 8,708,578 | 88,624,792 | 1.39% |
| 2026-01-22 | 10.05 | 10.11 | 9.95 | 10.10 | 9.95 | qfq | 5,884,201 | 59,117,500 | 1.00% |
| 2026-01-21 | 9.95 | 10.09 | 9.80 | 10.00 | 9.85 | qfq | 8,391,065 | 83,713,390 | 0.50% |
| 2026-01-20 | 10.10 | 10.15 | 9.90 | 9.95 | 9.80 | qfq | 11,573,729 | 115,595,704 | -2.16% |
| 2026-01-19 | 9.65 | 10.21 | 9.60 | 10.17 | 10.02 | qfq | 20,107,115 | 201,229,850 | 5.39% |
| 2026-01-16 | 9.47 | 9.74 | 9.38 | 9.65 | 9.51 | qfq | 12,967,087 | 123,898,725 | 2.33% |
| 2026-01-15 | 9.52 | 9.58 | 9.40 | 9.43 | 9.29 | qfq | 8,345,003 | 79,083,636 | -1.36% |
| 2026-01-14 | 9.55 | 9.61 | 9.31 | 9.56 | 9.42 | qfq | 15,877,101 | 150,938,962 | 0.42% |
| 2026-01-13 | 9.71 | 9.76 | 9.52 | 9.52 | 9.38 | qfq | 13,565,429 | 130,461,796 | -1.96% |
| 2026-01-12 | 9.48 | 9.80 | 9.45 | 9.71 | 9.57 | qfq | 17,474,696 | 168,620,469 | 2.53% |
| 2026-01-09 | 9.55 | 9.58 | 9.39 | 9.47 | 9.33 | qfq | 14,977,166 | 141,863,584 | -0.21% |
| 2026-01-08 | 9.11 | 9.59 | 9.08 | 9.49 | 9.35 | qfq | 29,653,057 | 278,679,051 | 3.72% |
| 2026-01-07 | 9.36 | 9.37 | 9.13 | 9.15 | 9.01 | qfq | 25,648,289 | 236,939,450 | -2.76% |
| 2026-01-06 | 9.39 | 9.57 | 9.20 | 9.41 | 9.27 | qfq | 41,961,238 | 392,283,001 | -2.18% |
| 2026-01-05 | 9.62 | 9.62 | 9.62 | 9.62 | 9.48 | qfq | 3,170,700 | 30,502,134 | -10.01% |
| 2025-12-31 | 10.80 | 10.81 | 10.53 | 10.69 | 10.53 | qfq | 4,690,800 | 50,011,021 | -0.56% |
| 2025-12-30 | 10.77 | 10.86 | 10.67 | 10.75 | 10.59 | qfq | 5,427,731 | 58,476,161 | -0.65% |
| 2025-12-29 | 10.84 | 10.91 | 10.67 | 10.82 | 10.66 | qfq | 6,426,966 | 69,349,410 | 1.12% |
| 2025-12-26 | 10.87 | 10.88 | 10.68 | 10.70 | 10.54 | qfq | 5,800,000 | 62,435,701 | -1.65% |
| 2025-12-25 | 10.63 | 10.91 | 10.48 | 10.88 | 10.72 | qfq | 7,481,267 | 80,217,943 | 2.35% |
| 2025-12-24 | 10.28 | 10.64 | 10.24 | 10.63 | 10.47 | qfq | 8,475,351 | 89,091,305 | 3.81% |
| 2025-12-23 | 10.27 | 10.34 | 10.14 | 10.24 | 10.09 | qfq | 5,494,600 | 56,227,339 | -0.29% |
| 2025-12-22 | 10.36 | 10.47 | 10.27 | 10.27 | 10.12 | qfq | 7,085,262 | 73,435,568 | -0.39% |
| 2025-12-19 | 10.35 | 10.47 | 10.10 | 10.31 | 10.16 | qfq | 11,326,140 | 116,382,057 | -1.90% |
| 2025-12-18 | 10.40 | 10.59 | 10.34 | 10.51 | 10.35 | qfq | 4,059,286 | 42,718,652 | 0.77% |
| 2025-12-17 | 10.51 | 10.56 | 10.16 | 10.43 | 10.27 | qfq | 6,360,900 | 65,728,854 | -0.76% |
| 2025-12-16 | 10.77 | 10.77 | 10.41 | 10.51 | 10.35 | qfq | 5,819,600 | 61,224,635 | -2.59% |
| 2025-12-15 | 10.76 | 10.89 | 10.68 | 10.79 | 10.63 | qfq | 3,434,987 | 37,070,457 | -0.28% |
| 2025-12-12 | 10.89 | 11.00 | 10.76 | 10.82 | 10.66 | qfq | 4,693,815 | 51,084,735 | 0.09% |
| 2025-12-11 | 11.08 | 11.08 | 10.81 | 10.81 | 10.65 | qfq | 4,035,830 | 43,999,335 | -1.99% |
| 2025-12-10 | 11.11 | 11.23 | 10.99 | 11.03 | 10.87 | qfq | 3,323,201 | 36,747,093 | -0.63% |
| 2025-12-09 | 11.19 | 11.26 | 11.07 | 11.10 | 10.93 | qfq | 3,121,300 | 34,802,286 | -1.25% |
| 2025-12-08 | 11.18 | 11.24 | 11.08 | 11.24 | 11.07 | qfq | 4,053,300 | 45,390,702 | 0.63% |
| 2025-12-05 | 10.95 | 11.19 | 10.86 | 11.17 | 11.00 | qfq | 4,617,200 | 51,090,886 | 2.01% |
| 2025-12-04 | 11.19 | 11.19 | 10.91 | 10.95 | 10.79 | qfq | 5,100,500 | 56,145,341 | -1.88% |
| 2025-12-03 | 11.29 | 11.36 | 11.11 | 11.16 | 10.99 | qfq | 4,229,102 | 47,304,054 | -0.80% |
| 2025-12-02 | 11.35 | 11.35 | 11.17 | 11.25 | 11.08 | qfq | 3,905,515 | 43,951,498 | -1.06% |
| 2025-12-01 | 11.36 | 11.51 | 11.30 | 11.37 | 11.20 | qfq | 5,548,600 | 63,326,504 | 0.18% |
| 2025-11-28 | 11.20 | 11.35 | 11.12 | 11.35 | 11.18 | qfq | 4,743,474 | 53,456,747 | 1.61% |
| 2025-11-27 | 10.99 | 11.25 | 10.96 | 11.17 | 11.00 | qfq | 5,206,600 | 58,063,705 | 1.45% |
| 2025-11-26 | 11.29 | 11.41 | 10.98 | 11.01 | 10.85 | qfq | 5,938,572 | 66,366,859 | -2.13% |
| 2025-11-25 | 11.26 | 11.35 | 11.13 | 11.25 | 11.08 | qfq | 6,424,401 | 72,326,558 | 1.26% |
| 2025-11-24 | 10.88 | 11.15 | 9.73 | 11.11 | 10.94 | qfq | 7,333,997 | 80,552,056 | 2.78% |
| 2025-11-21 | 11.38 | 11.48 | 10.78 | 10.81 | 10.65 | qfq | 10,461,500 | 115,245,631 | -5.59% |
| 2025-11-20 | 11.56 | 11.73 | 11.41 | 11.45 | 11.28 | qfq | 5,651,100 | 65,155,046 | -0.69% |
| 2025-11-19 | 11.74 | 11.85 | 11.44 | 11.53 | 11.36 | qfq | 6,980,600 | 80,710,617 | -1.87% |
| 2025-11-18 | 11.98 | 12.06 | 11.69 | 11.75 | 11.57 | qfq | 8,681,200 | 102,646,382 | -2.41% |
| 2025-11-17 | 12.10 | 12.12 | 11.91 | 12.04 | 11.86 | qfq | 6,072,700 | 73,030,783 | -0.25% |
| 2025-11-14 | 12.12 | 12.19 | 12.04 | 12.07 | 11.89 | qfq | 7,885,500 | 95,614,816 | -0.98% |
| 2025-11-13 | 11.91 | 12.45 | 11.89 | 12.19 | 12.01 | qfq | 14,213,800 | 173,278,788 | 2.27% |
| 2025-11-12 | 12.25 | 12.26 | 11.84 | 11.92 | 11.74 | qfq | 9,643,501 | 115,437,937 | -2.69% |
| 2025-11-11 | 12.05 | 12.30 | 11.99 | 12.25 | 12.07 | qfq | 13,604,580 | 166,237,381 | 1.83% |
| 2025-11-10 | 12.01 | 12.08 | 11.95 | 12.03 | 11.85 | qfq | 6,002,500 | 72,038,054 | 0.42% |
| 2025-11-07 | 12.00 | 12.06 | 11.95 | 11.98 | 11.80 | qfq | 7,006,501 | 84,033,034 | -0.75% |
| 2025-11-06 | 12.13 | 12.15 | 11.97 | 12.07 | 11.89 | qfq | 8,523,300 | 102,558,405 | -0.66% |
| 2025-11-05 | 11.78 | 12.17 | 11.71 | 12.15 | 11.97 | qfq | 12,496,009 | 150,754,795 | 1.84% |
| 2025-11-04 | 11.89 | 11.96 | 11.82 | 11.93 | 11.75 | qfq | 6,767,800 | 80,559,029 | 0.08% |
| 2025-11-03 | 11.91 | 11.95 | 11.78 | 11.92 | 11.74 | qfq | 6,946,800 | 82,434,243 | 0.08% |
| 2025-10-31 | 11.65 | 12.01 | 11.62 | 11.91 | 11.73 | qfq | 13,555,700 | 161,461,698 | 2.32% |
| 2025-10-30 | 11.69 | 11.84 | 11.61 | 11.64 | 11.47 | qfq | 7,729,900 | 90,755,914 | -0.43% |
| 2025-10-29 | 11.65 | 11.72 | 11.57 | 11.69 | 11.52 | qfq | 5,331,800 | 62,129,433 | -0.17% |
| 2025-10-28 | 11.66 | 11.79 | 11.66 | 11.71 | 11.54 | qfq | 5,360,200 | 62,876,126 | 0.00% |
| 2025-10-27 | 11.84 | 11.88 | 11.63 | 11.71 | 11.54 | qfq | 7,370,025 | 86,318,559 | -0.59% |
| 2025-10-24 | 11.62 | 11.84 | 11.60 | 11.78 | 11.60 | qfq | 10,215,591 | 120,175,268 | 1.20% |
| 2025-10-23 | 11.41 | 11.66 | 11.36 | 11.64 | 11.47 | qfq | 9,272,701 | 107,305,843 | 1.84% |
| 2025-10-22 | 11.39 | 11.54 | 11.39 | 11.43 | 11.26 | qfq | 4,398,600 | 50,435,053 | -0.35% |
| 2025-10-21 | 11.32 | 11.49 | 11.25 | 11.47 | 11.30 | qfq | 4,685,700 | 53,430,305 | 1.41% |
| 2025-10-20 | 11.18 | 11.31 | 11.18 | 11.31 | 11.14 | qfq | 4,893,726 | 55,141,685 | 1.98% |
| 2025-10-17 | 11.36 | 11.46 | 11.08 | 11.09 | 10.92 | qfq | 6,842,400 | 76,800,266 | -2.80% |
| 2025-10-16 | 11.58 | 11.60 | 11.38 | 11.41 | 11.24 | qfq | 5,940,528 | 68,024,362 | -1.64% |
| 2025-10-15 | 11.49 | 11.60 | 11.33 | 11.60 | 11.43 | qfq | 6,642,500 | 76,287,467 | 1.67% |
| 2025-10-14 | 11.66 | 11.79 | 11.36 | 11.41 | 11.24 | qfq | 8,747,491 | 100,997,964 | -2.14% |
| 2025-10-13 | 11.31 | 11.70 | 11.09 | 11.66 | 11.49 | qfq | 8,859,475 | 101,372,560 | -1.44% |
| 2025-10-10 | 11.80 | 11.95 | 11.77 | 11.83 | 11.65 | qfq | 8,633,709 | 102,500,126 | -0.25% |
| 2025-10-09 | 11.70 | 11.93 | 11.64 | 11.86 | 11.68 | qfq | 8,926,700 | 105,593,094 | 1.37% |
| 2025-09-30 | 11.70 | 11.80 | 11.69 | 11.70 | 11.53 | qfq | 6,541,179 | 76,785,123 | -0.26% |
| 2025-09-29 | 11.61 | 11.84 | 11.56 | 11.73 | 11.55 | qfq | 7,803,587 | 91,512,954 | 0.77% |
| 2025-09-26 | 11.83 | 11.85 | 11.64 | 11.64 | 11.47 | qfq | 7,142,328 | 83,722,911 | -1.52% |
| 2025-09-25 | 12.02 | 12.03 | 11.79 | 11.82 | 11.64 | qfq | 9,760,214 | 116,110,371 | -1.83% |
| 2025-09-24 | 11.65 | 12.06 | 11.60 | 12.04 | 11.86 | qfq | 12,502,840 | 148,207,421 | 2.29% |
| 2025-09-23 | 12.11 | 12.12 | 11.51 | 11.77 | 11.59 | qfq | 14,888,673 | 174,576,039 | -2.81% |
| 2025-09-22 | 12.07 | 12.13 | 11.96 | 12.11 | 11.93 | qfq | 9,118,798 | 109,885,466 | 0.50% |
| 2025-09-19 | 12.16 | 12.25 | 11.98 | 12.05 | 11.87 | qfq | 12,060,000 | 146,015,215 | -0.90% |
| 2025-09-18 | 12.50 | 12.50 | 12.03 | 12.16 | 11.98 | qfq | 21,400,292 | 263,187,536 | -2.95% |
| 2025-09-17 | 12.46 | 12.62 | 12.26 | 12.53 | 12.34 | qfq | 16,188,982 | 202,388,730 | 0.40% |
| 2025-09-16 | 12.55 | 12.64 | 12.32 | 12.48 | 12.29 | qfq | 17,186,568 | 214,202,561 | -0.56% |
| 2025-09-15 | 12.46 | 12.73 | 12.39 | 12.55 | 12.36 | qfq | 17,496,297 | 218,950,611 | 0.00% |
| 2025-09-12 | 12.65 | 12.89 | 12.41 | 12.55 | 12.36 | qfq | 23,535,017 | 296,470,893 | -1.10% |
| 2025-09-11 | 12.95 | 12.98 | 12.33 | 12.69 | 12.50 | qfq | 32,818,442 | 413,429,500 | -2.98% |
| 2025-09-10 | 13.45 | 13.46 | 13.02 | 13.08 | 12.88 | qfq | 36,518,995 | 482,710,633 | -5.15% |
| 2025-09-09 | 13.20 | 13.85 | 12.82 | 13.79 | 13.58 | qfq | 52,449,562 | 708,520,562 | 4.15% |
| 2025-09-08 | 13.53 | 13.56 | 12.84 | 13.24 | 13.04 | qfq | 41,644,920 | 544,668,685 | -2.00% |
| 2025-09-05 | 13.00 | 13.64 | 12.73 | 13.51 | 13.31 | qfq | 52,062,949 | 696,208,087 | 3.52% |
| 2025-09-04 | 12.50 | 13.34 | 12.41 | 13.05 | 12.86 | qfq | 51,899,818 | 672,513,508 | 2.03% |
| 2025-09-03 | 12.62 | 13.37 | 12.40 | 12.79 | 12.60 | qfq | 49,988,782 | 644,540,232 | 1.59% |
| 2025-09-02 | 12.16 | 12.60 | 12.05 | 12.59 | 12.40 | qfq | 40,898,301 | 509,075,183 | 3.45% |
| 2025-09-01 | 12.10 | 12.19 | 11.92 | 12.17 | 11.99 | qfq | 13,323,388 | 160,979,447 | 0.00% |
| 2025-08-29 | 12.05 | 12.24 | 11.84 | 12.17 | 11.99 | qfq | 17,145,757 | 207,371,665 | 0.58% |
| 2025-08-28 | 12.06 | 12.14 | 11.62 | 12.10 | 11.92 | qfq | 20,697,454 | 246,613,640 | 0.25% |
| 2025-08-27 | 12.48 | 12.50 | 12.05 | 12.07 | 11.89 | qfq | 22,795,119 | 280,206,271 | -3.67% |
| 2025-08-26 | 12.47 | 12.58 | 12.35 | 12.53 | 12.34 | qfq | 22,931,094 | 285,429,923 | -0.08% |
| 2025-08-25 | 12.70 | 12.70 | 12.41 | 12.54 | 12.35 | qfq | 25,801,483 | 323,827,512 | -0.40% |
| 2025-08-22 | 12.70 | 12.70 | 12.45 | 12.59 | 12.40 | qfq | 33,664,811 | 422,854,842 | -3.08% |
| 2025-08-21 | 12.70 | 13.10 | 12.37 | 12.99 | 12.80 | qfq | 45,578,105 | 581,305,128 | 1.01% |
| 2025-08-20 | 13.72 | 13.78 | 12.86 | 12.86 | 12.67 | qfq | 63,799,038 | 841,472,058 | -10.01% |
| 2025-08-19 | 13.00 | 14.90 | 12.82 | 14.29 | 14.08 | qfq | 93,834,885 | 1,311,494,323 | 5.00% |
| 2025-08-18 | 13.86 | 14.16 | 12.97 | 13.61 | 13.41 | qfq | 108,389,802 | 1,463,827,091 | 2.64% |
| 2025-08-15 | 12.50 | 13.26 | 12.43 | 13.26 | 13.06 | qfq | 48,907,262 | 631,696,073 | 10.04% |
| 2025-08-14 | 11.21 | 12.05 | 11.20 | 12.05 | 11.87 | qfq | 35,958,073 | 423,952,065 | 10.05% |
| 2025-08-13 | 10.85 | 11.11 | 10.81 | 10.95 | 10.79 | qfq | 11,451,200 | 125,337,359 | 1.11% |
| 2025-08-12 | 10.97 | 10.97 | 10.71 | 10.83 | 10.67 | qfq | 9,272,500 | 100,223,432 | -1.46% |
| 2025-08-11 | 10.83 | 11.04 | 10.82 | 10.99 | 10.83 | qfq | 10,509,289 | 115,318,598 | 1.76% |
| 2025-08-08 | 10.81 | 10.90 | 10.74 | 10.80 | 10.64 | qfq | 5,390,700 | 58,216,581 | -0.37% |
| 2025-08-07 | 10.93 | 11.00 | 10.82 | 10.84 | 10.68 | qfq | 7,043,800 | 76,766,240 | -1.00% |
| 2025-08-06 | 10.94 | 10.98 | 10.87 | 10.95 | 10.79 | qfq | 6,517,234 | 71,292,306 | 0.09% |
| 2025-08-05 | 10.86 | 10.98 | 10.82 | 10.94 | 10.78 | qfq | 7,824,100 | 85,558,157 | 0.74% |
| 2025-08-04 | 10.60 | 10.87 | 10.53 | 10.86 | 10.70 | qfq | 8,486,400 | 91,016,610 | 1.12% |
| 2025-08-01 | 10.53 | 10.88 | 10.48 | 10.74 | 10.58 | qfq | 11,623,801 | 124,303,852 | 2.19% |
| 2025-07-31 | 10.55 | 10.68 | 10.47 | 10.51 | 10.35 | qfq | 7,491,716 | 79,064,560 | -0.76% |
| 2025-07-30 | 11.03 | 11.09 | 10.45 | 10.59 | 10.43 | qfq | 18,934,426 | 202,728,386 | -4.42% |
| 2025-07-29 | 11.15 | 11.21 | 11.00 | 11.08 | 10.91 | qfq | 8,406,000 | 93,169,186 | -0.81% |
| 2025-07-28 | 11.21 | 11.24 | 11.11 | 11.17 | 11.00 | qfq | 8,808,200 | 98,324,011 | -0.71% |
| 2025-07-25 | 11.30 | 11.35 | 11.08 | 11.25 | 11.08 | qfq | 17,245,728 | 193,322,785 | 0.81% |
| 2025-07-24 | 11.08 | 11.21 | 11.06 | 11.16 | 10.89 | qfq | 8,059,426 | 89,841,110 | 0.36% |
| 2025-07-23 | 11.28 | 11.36 | 11.08 | 11.12 | 10.86 | qfq | 10,342,900 | 115,546,498 | -2.20% |
| 2025-07-22 | 11.42 | 11.48 | 11.23 | 11.37 | 11.10 | qfq | 13,858,600 | 157,036,822 | -0.26% |
| 2025-07-21 | 11.06 | 11.43 | 10.96 | 11.40 | 11.13 | qfq | 17,486,689 | 197,086,820 | 3.26% |
| 2025-07-18 | 10.97 | 11.14 | 10.95 | 11.04 | 10.78 | qfq | 7,175,780 | 79,143,612 | 0.55% |
| 2025-07-17 | 10.94 | 11.02 | 10.88 | 10.98 | 10.72 | qfq | 7,749,200 | 84,706,303 | 0.18% |
| 2025-07-16 | 10.94 | 11.07 | 10.90 | 10.96 | 10.70 | qfq | 6,756,100 | 74,198,210 | 0.55% |
| 2025-07-15 | 11.18 | 11.20 | 10.79 | 10.90 | 10.64 | qfq | 9,856,580 | 107,831,523 | -2.42% |
| 2025-07-14 | 11.08 | 11.23 | 11.05 | 11.17 | 10.90 | qfq | 8,142,500 | 90,890,587 | 1.09% |
| 2025-07-11 | 11.03 | 11.09 | 10.92 | 11.05 | 10.79 | qfq | 7,410,903 | 81,681,692 | -0.09% |
| 2025-07-10 | 11.13 | 11.19 | 10.95 | 11.06 | 10.80 | qfq | 8,106,800 | 89,481,313 | -0.18% |
| 2025-07-09 | 11.21 | 11.32 | 11.03 | 11.08 | 10.82 | qfq | 12,045,380 | 134,467,078 | -0.98% |
| 2025-07-08 | 11.13 | 11.22 | 11.09 | 11.19 | 10.92 | qfq | 9,724,800 | 108,606,785 | 0.09% |
| 2025-07-07 | 11.11 | 11.20 | 11.05 | 11.18 | 10.91 | qfq | 9,358,205 | 104,355,012 | 0.18% |
| 2025-07-04 | 11.32 | 11.37 | 11.11 | 11.16 | 10.89 | qfq | 20,823,300 | 233,234,709 | -2.96% |
| 2025-07-03 | 11.31 | 11.62 | 11.17 | 11.50 | 11.23 | qfq | 39,606,800 | 454,355,663 | 2.04% |
| 2025-07-02 | 11.18 | 11.35 | 11.12 | 11.27 | 11.00 | qfq | 14,367,200 | 161,449,747 | 0.00% |
| 2025-07-01 | 11.08 | 11.57 | 10.85 | 11.27 | 11.00 | qfq | 22,794,489 | 255,465,464 | 1.35% |
| 2025-06-30 | 11.14 | 11.18 | 11.03 | 11.12 | 10.86 | qfq | 9,193,300 | 102,141,020 | -0.09% |
| 2025-06-27 | 11.17 | 11.38 | 11.05 | 11.13 | 10.87 | qfq | 12,524,409 | 139,577,114 | -0.36% |
| 2025-06-26 | 11.08 | 11.44 | 11.08 | 11.17 | 10.90 | qfq | 16,791,911 | 188,896,660 | 0.27% |
| 2025-06-25 | 11.09 | 11.35 | 11.02 | 11.14 | 10.88 | qfq | 19,459,500 | 217,238,897 | 0.45% |
| 2025-06-24 | 10.59 | 11.10 | 10.58 | 11.09 | 10.83 | qfq | 21,096,610 | 230,529,459 | 4.23% |
| 2025-06-23 | 10.24 | 10.64 | 10.12 | 10.64 | 10.39 | qfq | 12,773,200 | 133,808,424 | 3.00% |
| 2025-06-20 | 10.31 | 10.74 | 10.30 | 10.33 | 10.08 | qfq | 14,989,709 | 157,260,392 | 0.10% |
| 2025-06-19 | 10.48 | 10.87 | 10.28 | 10.32 | 10.07 | qfq | 12,442,200 | 131,125,968 | -1.99% |
| 2025-06-18 | 10.50 | 10.60 | 10.31 | 10.53 | 10.28 | qfq | 9,826,900 | 102,544,792 | 0.10% |
| 2025-06-17 | 10.41 | 10.63 | 10.37 | 10.52 | 10.27 | qfq | 8,480,109 | 88,762,863 | 0.77% |
| 2025-06-16 | 10.34 | 10.54 | 10.30 | 10.44 | 10.19 | qfq | 8,348,000 | 87,089,046 | 0.00% |
| 2025-06-13 | 10.77 | 10.80 | 10.41 | 10.44 | 10.19 | qfq | 15,845,103 | 167,595,896 | -4.04% |
| 2025-06-12 | 11.01 | 11.02 | 10.84 | 10.88 | 10.62 | qfq | 12,927,200 | 141,012,520 | -1.63% |
| 2025-06-11 | 10.89 | 11.19 | 10.88 | 11.06 | 10.80 | qfq | 20,149,600 | 223,156,048 | 1.65% |
| 2025-06-10 | 11.07 | 11.19 | 10.70 | 10.88 | 10.62 | qfq | 19,618,500 | 215,648,314 | -1.27% |
| 2025-06-09 | 10.77 | 11.10 | 10.71 | 11.02 | 10.76 | qfq | 17,467,300 | 191,882,912 | 2.32% |
| 2025-06-06 | 10.69 | 10.88 | 10.57 | 10.77 | 10.51 | qfq | 11,775,800 | 126,455,829 | 0.37% |
| 2025-06-05 | 10.71 | 10.79 | 10.62 | 10.73 | 10.48 | qfq | 11,299,300 | 120,775,034 | -0.65% |
| 2025-06-04 | 10.54 | 10.90 | 10.46 | 10.80 | 10.54 | qfq | 17,664,900 | 189,664,880 | 2.56% |
| 2025-06-03 | 10.47 | 10.57 | 10.43 | 10.53 | 10.28 | qfq | 8,788,500 | 92,327,923 | 0.48% |
| 2025-05-30 | 10.85 | 10.87 | 10.46 | 10.48 | 10.23 | qfq | 16,347,789 | 173,035,631 | -3.59% |
| 2025-05-29 | 10.75 | 11.09 | 10.56 | 10.87 | 10.61 | qfq | 22,020,400 | 238,729,439 | 0.74% |
| 2025-05-28 | 10.94 | 10.98 | 10.72 | 10.79 | 10.53 | qfq | 21,031,300 | 228,151,889 | -0.55% |
| 2025-05-27 | 10.52 | 10.95 | 10.45 | 10.85 | 10.59 | qfq | 26,791,503 | 289,213,138 | 2.84% |
| 2025-05-26 | 10.33 | 10.67 | 10.23 | 10.55 | 10.30 | qfq | 17,001,794 | 177,667,314 | 1.83% |
| 2025-05-23 | 10.56 | 10.73 | 10.31 | 10.36 | 10.11 | qfq | 23,149,902 | 243,580,569 | -2.45% |
| 2025-05-22 | 11.01 | 11.08 | 10.59 | 10.62 | 10.37 | qfq | 34,907,712 | 377,552,285 | -5.35% |
| 2025-05-21 | 10.80 | 11.38 | 10.53 | 11.22 | 10.95 | qfq | 56,620,180 | 627,260,000 | 3.79% |
| 2025-05-20 | 10.91 | 11.08 | 10.70 | 10.81 | 10.55 | qfq | 21,758,599 | 235,467,178 | -0.46% |
| 2025-05-19 | 10.98 | 11.13 | 10.68 | 10.86 | 10.60 | qfq | 25,413,538 | 275,133,167 | -0.91% |
| 2025-05-16 | 10.92 | 11.16 | 10.83 | 10.96 | 10.70 | qfq | 28,384,256 | 312,530,723 | 1.11% |
| 2025-05-15 | 11.30 | 11.33 | 10.78 | 10.84 | 10.58 | qfq | 42,281,158 | 463,211,444 | -5.24% |
| 2025-05-14 | 11.57 | 12.13 | 11.38 | 11.44 | 11.17 | qfq | 61,324,227 | 714,012,896 | -6.15% |
| 2025-05-13 | 11.80 | 12.46 | 11.29 | 12.19 | 11.90 | qfq | 77,454,915 | 923,654,590 | 3.31% |
| 2025-05-12 | 12.03 | 12.73 | 11.78 | 11.80 | 11.52 | qfq | 89,404,250 | 1,101,174,409 | 1.99% |
| 2025-05-09 | 10.68 | 11.57 | 10.61 | 11.57 | 11.30 | qfq | 66,917,434 | 742,916,864 | 9.98% |
| 2025-05-08 | 9.60 | 10.52 | 9.57 | 10.52 | 10.27 | qfq | 20,209,932 | 206,756,668 | 10.04% |
| 2025-05-07 | 9.62 | 9.67 | 9.45 | 9.56 | 9.33 | qfq | 6,443,266 | 61,655,516 | 0.21% |
| 2025-05-06 | 9.32 | 9.55 | 9.32 | 9.54 | 9.31 | qfq | 7,113,110 | 67,176,293 | 3.25% |
| 2025-04-30 | 9.16 | 9.30 | 9.16 | 9.24 | 9.02 | qfq | 5,078,100 | 47,075,469 | 0.43% |
| 2025-04-29 | 9.01 | 9.29 | 8.99 | 9.20 | 8.98 | qfq | 4,599,767 | 42,323,288 | 0.77% |
| 2025-04-28 | 9.33 | 9.38 | 9.10 | 9.13 | 8.91 | qfq | 4,629,200 | 42,539,723 | -1.40% |
| 2025-04-25 | 9.30 | 9.35 | 9.21 | 9.26 | 9.04 | qfq | 4,022,000 | 37,331,814 | -0.22% |
| 2025-04-24 | 9.48 | 9.49 | 9.24 | 9.28 | 9.06 | qfq | 5,239,699 | 49,000,659 | -2.11% |
| 2025-04-23 | 9.28 | 9.51 | 9.23 | 9.48 | 9.25 | qfq | 9,350,603 | 87,901,195 | 3.16% |
| 2025-04-22 | 9.24 | 9.28 | 9.12 | 9.19 | 8.97 | qfq | 4,436,400 | 40,713,851 | -0.54% |
| 2025-04-21 | 9.03 | 9.24 | 8.95 | 9.24 | 9.02 | qfq | 6,564,432 | 59,996,699 | 2.21% |
| 2025-04-18 | 9.02 | 9.13 | 8.91 | 9.04 | 8.83 | qfq | 5,574,401 | 50,283,769 | 0.44% |
| 2025-04-17 | 8.91 | 9.08 | 8.82 | 9.00 | 8.79 | qfq | 5,666,600 | 51,128,620 | 0.67% |
| 2025-04-16 | 9.13 | 9.20 | 8.80 | 8.94 | 8.73 | qfq | 8,400,900 | 75,490,922 | -3.04% |
| 2025-04-15 | 9.06 | 9.39 | 9.06 | 9.22 | 9.00 | qfq | 8,671,600 | 79,925,492 | 0.99% |
| 2025-04-14 | 9.09 | 9.31 | 9.06 | 9.13 | 8.91 | qfq | 8,621,100 | 79,132,444 | 2.01% |
| 2025-04-11 | 8.82 | 9.08 | 8.82 | 8.95 | 8.74 | qfq | 7,556,900 | 67,893,901 | 0.11% |
| 2025-04-10 | 8.96 | 9.19 | 8.93 | 8.94 | 8.73 | qfq | 12,549,414 | 113,566,164 | 2.41% |
| 2025-04-09 | 8.58 | 8.84 | 7.87 | 8.73 | 8.52 | qfq | 15,999,867 | 134,738,699 | 0.00% |
| 2025-04-08 | 9.10 | 9.50 | 8.73 | 8.73 | 8.52 | qfq | 20,682,614 | 183,827,435 | -10.00% |
| 2025-04-07 | 10.05 | 10.15 | 9.70 | 9.70 | 9.47 | qfq | 7,244,700 | 70,816,673 | -10.02% |
| 2025-04-03 | 10.86 | 11.02 | 10.45 | 10.78 | 10.52 | qfq | 15,443,404 | 165,756,904 | -1.82% |
| 2025-04-02 | 11.08 | 11.28 | 10.88 | 10.98 | 10.72 | qfq | 20,247,404 | 223,822,795 | -0.36% |
| 2025-04-01 | 10.69 | 11.23 | 10.46 | 11.02 | 10.76 | qfq | 25,840,400 | 282,102,272 | 3.96% |
| 2025-03-31 | 10.51 | 10.79 | 10.27 | 10.60 | 10.35 | qfq | 13,268,309 | 138,835,934 | -0.75% |
| 2025-03-28 | 11.03 | 11.05 | 10.66 | 10.68 | 10.43 | qfq | 13,444,900 | 145,013,531 | -1.84% |
| 2025-03-27 | 11.08 | 11.19 | 10.80 | 10.88 | 10.62 | qfq | 26,040,713 | 285,890,203 | -3.80% |
| 2025-03-26 | 10.27 | 11.31 | 10.27 | 11.31 | 11.04 | qfq | 17,451,099 | 192,305,084 | 10.02% |
| 2025-03-25 | 10.25 | 10.37 | 10.01 | 10.28 | 10.04 | qfq | 10,157,200 | 103,863,290 | 0.59% |
| 2025-03-24 | 10.81 | 10.83 | 9.98 | 10.22 | 9.98 | qfq | 11,963,407 | 123,364,804 | -5.63% |
| 2025-03-21 | 10.99 | 11.09 | 10.82 | 10.83 | 10.57 | qfq | 9,257,600 | 101,039,164 | -2.08% |
| 2025-03-20 | 10.97 | 11.14 | 10.89 | 11.06 | 10.80 | qfq | 11,185,979 | 123,639,070 | 1.10% |
| 2025-03-19 | 11.05 | 11.08 | 10.87 | 10.94 | 10.68 | qfq | 9,659,400 | 105,778,603 | -0.91% |
| 2025-03-18 | 11.03 | 11.23 | 10.90 | 11.04 | 10.78 | qfq | 19,414,100 | 213,873,207 | 1.28% |
| 2025-03-17 | 10.65 | 11.10 | 10.31 | 10.90 | 10.64 | qfq | 17,089,592 | 184,745,699 | 2.83% |
| 2025-03-14 | 10.49 | 10.64 | 10.30 | 10.60 | 10.35 | qfq | 9,544,369 | 100,148,042 | 0.09% |
| 2025-03-13 | 10.82 | 10.84 | 10.42 | 10.59 | 10.34 | qfq | 10,685,800 | 112,919,931 | -2.49% |
| 2025-03-12 | 10.74 | 10.97 | 10.69 | 10.86 | 10.60 | qfq | 9,242,404 | 100,182,550 | 1.12% |
| 2025-03-11 | 10.80 | 10.87 | 10.57 | 10.74 | 10.48 | qfq | 11,263,100 | 120,477,519 | -1.92% |
| 2025-03-10 | 10.89 | 11.04 | 10.85 | 10.95 | 10.69 | qfq | 9,275,800 | 101,565,882 | 0.92% |
| 2025-03-07 | 10.87 | 11.02 | 10.76 | 10.85 | 10.59 | qfq | 11,862,992 | 129,220,647 | -1.45% |
| 2025-03-06 | 11.14 | 11.20 | 10.98 | 11.01 | 10.75 | qfq | 15,146,210 | 167,761,523 | 0.09% |
| 2025-03-05 | 11.13 | 11.18 | 10.85 | 11.00 | 10.74 | qfq | 16,095,785 | 176,227,729 | -1.70% |
| 2025-03-04 | 11.05 | 11.27 | 10.91 | 11.19 | 10.92 | qfq | 15,269,004 | 169,652,843 | -0.62% |
| 2025-03-03 | 11.46 | 11.74 | 11.20 | 11.26 | 10.99 | qfq | 24,733,002 | 284,001,717 | 0.18% |
| 2025-02-28 | 11.61 | 11.87 | 11.17 | 11.24 | 10.97 | qfq | 26,574,468 | 305,091,333 | -4.34% |
| 2025-02-27 | 11.36 | 12.16 | 11.35 | 11.75 | 11.47 | qfq | 40,121,345 | 471,572,060 | 3.52% |
| 2025-02-26 | 10.73 | 11.50 | 10.73 | 11.35 | 11.08 | qfq | 34,095,605 | 380,796,625 | 6.57% |
| 2025-02-25 | 10.51 | 10.78 | 10.44 | 10.65 | 10.40 | qfq | 12,149,114 | 129,739,497 | -0.47% |
| 2025-02-24 | 10.95 | 10.95 | 10.61 | 10.70 | 10.45 | qfq | 19,312,107 | 207,230,822 | -3.43% |
| 2025-02-21 | 10.92 | 11.37 | 10.81 | 11.08 | 10.82 | qfq | 27,873,007 | 310,308,661 | 1.84% |
| 2025-02-20 | 10.90 | 10.94 | 10.71 | 10.88 | 10.62 | qfq | 25,408,703 | 275,010,956 | -2.51% |
| 2025-02-19 | 10.38 | 11.26 | 10.30 | 11.16 | 10.89 | qfq | 38,744,943 | 419,488,013 | 5.38% |
| 2025-02-18 | 10.50 | 11.29 | 10.33 | 10.59 | 10.34 | qfq | 44,166,224 | 476,446,882 | 3.22% |
| 2025-02-17 | 10.03 | 10.26 | 9.90 | 10.26 | 10.02 | qfq | 15,019,623 | 151,123,236 | 1.79% |
| 2025-02-14 | 9.96 | 10.25 | 9.95 | 10.08 | 9.84 | qfq | 13,322,195 | 134,020,428 | 1.82% |
| 2025-02-13 | 9.88 | 10.15 | 9.83 | 9.90 | 9.66 | qfq | 15,563,409 | 155,612,449 | 0.20% |
| 2025-02-12 | 9.83 | 9.93 | 9.78 | 9.88 | 9.65 | qfq | 8,542,519 | 84,185,459 | 0.51% |
| 2025-02-11 | 9.76 | 9.84 | 9.72 | 9.83 | 9.60 | qfq | 7,901,400 | 77,367,116 | 0.51% |
| 2025-02-10 | 9.75 | 9.80 | 9.67 | 9.78 | 9.55 | qfq | 7,109,793 | 69,272,185 | 0.41% |
| 2025-02-07 | 9.68 | 9.85 | 9.63 | 9.74 | 9.51 | qfq | 8,900,900 | 86,820,045 | 0.62% |
| 2025-02-06 | 9.50 | 9.68 | 9.44 | 9.68 | 9.45 | qfq | 6,208,900 | 59,689,765 | 2.00% |
| 2025-02-05 | 9.47 | 9.59 | 9.45 | 9.49 | 9.26 | qfq | 4,610,500 | 43,908,544 | 0.85% |
| 2025-01-27 | 9.62 | 9.70 | 9.41 | 9.41 | 9.19 | qfq | 5,017,700 | 47,893,270 | -2.18% |
| 2025-01-24 | 9.51 | 9.64 | 9.48 | 9.62 | 9.39 | qfq | 4,824,000 | 46,125,803 | 0.52% |
| 2025-01-23 | 9.69 | 9.79 | 9.57 | 9.57 | 9.34 | qfq | 7,054,300 | 68,443,241 | -0.62% |
| 2025-01-22 | 9.61 | 9.74 | 9.56 | 9.63 | 9.40 | qfq | 4,918,391 | 47,525,457 | -0.52% |
| 2025-01-21 | 9.76 | 9.76 | 9.56 | 9.68 | 9.45 | qfq | 4,866,729 | 46,928,974 | -0.21% |
| 2025-01-20 | 9.49 | 9.78 | 9.46 | 9.70 | 9.47 | qfq | 8,502,015 | 82,051,861 | 2.75% |
| 2025-01-17 | 9.37 | 9.47 | 9.34 | 9.44 | 9.22 | qfq | 3,789,934 | 35,730,252 | 0.21% |
| 2025-01-16 | 9.49 | 9.60 | 9.35 | 9.42 | 9.20 | qfq | 5,318,515 | 50,373,299 | -0.21% |
| 2025-01-15 | 9.50 | 9.51 | 9.40 | 9.44 | 9.22 | qfq | 4,750,300 | 44,893,814 | -0.74% |
| 2025-01-14 | 9.17 | 9.51 | 9.11 | 9.51 | 9.28 | qfq | 6,966,500 | 65,310,588 | 4.85% |
| 2025-01-13 | 8.98 | 9.14 | 8.79 | 9.07 | 8.85 | qfq | 4,043,700 | 36,398,264 | 0.00% |
| 2025-01-10 | 9.23 | 9.31 | 9.06 | 9.07 | 8.85 | qfq | 5,689,500 | 52,318,205 | -1.84% |
| 2025-01-09 | 9.20 | 9.30 | 9.15 | 9.24 | 9.02 | qfq | 4,689,662 | 43,355,073 | 0.22% |
| 2025-01-08 | 9.15 | 9.26 | 8.99 | 9.22 | 9.00 | qfq | 6,058,983 | 55,470,824 | -0.11% |
| 2025-01-07 | 8.98 | 9.23 | 8.92 | 9.23 | 9.01 | qfq | 6,112,093 | 55,519,605 | 2.78% |
| 2025-01-06 | 8.87 | 9.08 | 8.58 | 8.98 | 8.77 | qfq | 6,456,600 | 57,385,984 | 1.35% |
| 2025-01-03 | 9.23 | 9.36 | 8.81 | 8.86 | 8.65 | qfq | 8,978,685 | 81,194,559 | -4.01% |
| 2025-01-02 | 9.45 | 9.58 | 9.15 | 9.23 | 9.01 | qfq | 7,207,891 | 67,593,055 | -2.33% |
| 2024-12-31 | 9.66 | 9.75 | 9.36 | 9.45 | 9.23 | qfq | 6,656,600 | 63,544,300 | -2.28% |
| 2024-12-30 | 9.57 | 9.75 | 9.47 | 9.67 | 9.44 | qfq | 6,894,213 | 66,410,554 | -0.10% |
| 2024-12-27 | 9.83 | 9.83 | 9.65 | 9.68 | 9.45 | qfq | 8,250,304 | 80,244,755 | -0.72% |
| 2024-12-26 | 9.37 | 9.81 | 9.37 | 9.75 | 9.52 | qfq | 12,728,269 | 123,071,849 | 3.39% |
| 2024-12-25 | 9.52 | 9.56 | 9.24 | 9.43 | 9.21 | qfq | 8,533,911 | 79,967,492 | -1.36% |
| 2024-12-24 | 9.40 | 9.58 | 9.35 | 9.56 | 9.33 | qfq | 8,456,100 | 80,122,856 | 2.36% |
| 2024-12-23 | 9.81 | 9.83 | 9.27 | 9.34 | 9.12 | qfq | 10,965,040 | 104,052,465 | -5.08% |
| 2024-12-20 | 9.69 | 9.88 | 9.68 | 9.84 | 9.61 | qfq | 10,352,602 | 101,485,350 | 1.65% |
| 2024-12-19 | 9.60 | 9.75 | 9.48 | 9.68 | 9.45 | qfq | 10,649,689 | 102,416,586 | -0.51% |
| 2024-12-18 | 9.81 | 9.90 | 9.60 | 9.73 | 9.50 | qfq | 10,640,105 | 103,869,913 | -0.21% |
| 2024-12-17 | 10.30 | 10.37 | 9.74 | 9.75 | 9.52 | qfq | 17,383,993 | 173,513,776 | -5.80% |
| 2024-12-16 | 10.42 | 10.58 | 10.24 | 10.35 | 10.10 | qfq | 15,130,297 | 157,966,434 | -1.24% |
| 2024-12-13 | 10.75 | 10.89 | 10.42 | 10.48 | 10.23 | qfq | 21,398,495 | 226,930,224 | -3.41% |
| 2024-12-12 | 11.24 | 11.24 | 10.61 | 10.85 | 10.59 | qfq | 31,162,378 | 337,070,809 | -3.73% |
| 2024-12-11 | 11.14 | 11.38 | 11.01 | 11.27 | 11.00 | qfq | 27,945,686 | 311,969,016 | -1.66% |
| 2024-12-10 | 11.20 | 11.88 | 10.86 | 11.46 | 11.19 | qfq | 46,861,152 | 530,929,883 | 4.75% |
| 2024-12-09 | 11.00 | 11.26 | 10.81 | 10.94 | 10.68 | qfq | 32,067,414 | 353,704,367 | -2.84% |
| 2024-12-06 | 11.40 | 11.62 | 10.99 | 11.26 | 10.99 | qfq | 58,811,470 | 659,513,139 | -4.90% |
| 2024-12-05 | 11.68 | 12.38 | 11.30 | 11.84 | 11.56 | qfq | 89,353,787 | 1,066,148,959 | 5.24% |
| 2024-12-04 | 10.23 | 11.25 | 10.20 | 11.25 | 10.98 | qfq | 20,463,811 | 227,400,506 | 9.97% |
| 2024-12-03 | 10.56 | 10.74 | 10.19 | 10.23 | 9.99 | qfq | 36,583,422 | 378,323,037 | -4.39% |
| 2024-12-02 | 10.45 | 11.00 | 10.37 | 10.70 | 10.45 | qfq | 51,394,851 | 547,275,034 | 5.63% |
| 2024-11-29 | 10.29 | 10.49 | 9.80 | 10.13 | 9.89 | qfq | 56,122,859 | 566,448,686 | -6.89% |
| 2024-11-28 | 11.07 | 11.52 | 10.44 | 10.88 | 10.62 | qfq | 78,519,272 | 872,491,465 | 3.92% |
| 2024-11-27 | 9.19 | 10.47 | 9.11 | 10.47 | 10.22 | qfq | 44,046,992 | 427,407,907 | 9.98% |
| 2024-11-26 | 10.50 | 10.50 | 9.49 | 9.52 | 9.29 | qfq | 55,953,355 | 563,568,943 | -1.86% |
| 2024-11-25 | 8.89 | 9.70 | 8.88 | 9.70 | 9.47 | qfq | 30,494,407 | 290,775,361 | 9.98% |
| 2024-11-22 | 9.08 | 9.14 | 8.80 | 8.82 | 8.61 | qfq | 6,375,101 | 57,365,894 | -3.18% |
| 2024-11-21 | 9.06 | 9.28 | 8.99 | 9.11 | 8.89 | qfq | 7,841,596 | 71,330,974 | 0.89% |
| 2024-11-20 | 8.81 | 9.08 | 8.81 | 9.03 | 8.82 | qfq | 7,405,300 | 66,607,862 | 2.15% |
| 2024-11-19 | 8.54 | 8.84 | 8.51 | 8.84 | 8.63 | qfq | 5,319,747 | 46,168,015 | 3.51% |
| 2024-11-18 | 8.72 | 8.85 | 8.50 | 8.54 | 8.34 | qfq | 5,872,630 | 50,719,654 | -1.61% |
| 2024-11-15 | 8.81 | 8.94 | 8.67 | 8.68 | 8.47 | qfq | 7,557,100 | 66,641,895 | -1.70% |
| 2024-11-14 | 9.19 | 9.35 | 8.83 | 8.83 | 8.62 | qfq | 10,094,677 | 91,358,687 | -3.18% |
| 2024-11-13 | 8.98 | 9.14 | 8.80 | 9.12 | 8.90 | qfq | 7,713,569 | 69,249,593 | 1.79% |
| 2024-11-12 | 9.16 | 9.18 | 8.88 | 8.96 | 8.75 | qfq | 8,166,200 | 73,965,012 | -1.75% |
| 2024-11-11 | 8.96 | 9.12 | 8.94 | 9.12 | 8.90 | qfq | 8,093,772 | 73,223,841 | 1.11% |
| 2024-11-08 | 9.08 | 9.29 | 9.00 | 9.02 | 8.81 | qfq | 10,474,691 | 95,470,616 | -0.11% |
| 2024-11-07 | 8.83 | 9.03 | 8.83 | 9.03 | 8.82 | qfq | 9,185,782 | 82,351,328 | 1.23% |
| 2024-11-06 | 8.83 | 9.10 | 8.82 | 8.92 | 8.71 | qfq | 12,801,185 | 114,952,992 | 1.13% |
| 2024-11-05 | 8.69 | 8.84 | 8.66 | 8.82 | 8.61 | qfq | 8,672,500 | 76,108,308 | 1.50% |
| 2024-11-04 | 8.58 | 8.74 | 8.49 | 8.69 | 8.48 | qfq | 6,105,988 | 52,877,424 | 2.00% |
| 2024-11-01 | 8.70 | 8.77 | 8.46 | 8.52 | 8.32 | qfq | 8,737,808 | 74,941,545 | -1.96% |
| 2024-10-31 | 8.56 | 8.91 | 8.48 | 8.69 | 8.48 | qfq | 11,069,434 | 95,952,602 | 2.36% |
| 2024-10-30 | 8.35 | 8.61 | 8.35 | 8.49 | 8.29 | qfq | 5,923,891 | 50,219,039 | 0.47% |
| 2024-10-29 | 8.65 | 8.75 | 8.43 | 8.45 | 8.25 | qfq | 10,240,500 | 87,806,048 | -2.20% |
| 2024-10-28 | 8.48 | 8.64 | 8.47 | 8.64 | 8.43 | qfq | 8,374,738 | 71,789,620 | 1.29% |
| 2024-10-25 | 8.39 | 8.61 | 8.34 | 8.53 | 8.33 | qfq | 8,575,500 | 73,053,751 | 1.55% |
| 2024-10-24 | 8.45 | 8.55 | 8.35 | 8.40 | 8.20 | qfq | 8,614,936 | 72,404,049 | -1.52% |
| 2024-10-23 | 8.28 | 8.89 | 8.28 | 8.53 | 8.33 | qfq | 18,505,957 | 158,902,552 | 2.28% |
| 2024-10-22 | 8.30 | 8.39 | 8.20 | 8.34 | 8.14 | qfq | 13,246,557 | 110,186,359 | 3.99% |
| 2024-10-21 | 7.99 | 8.05 | 7.90 | 8.02 | 7.83 | qfq | 7,965,624 | 63,482,419 | 1.01% |
| 2024-10-18 | 7.78 | 8.02 | 7.77 | 7.94 | 7.75 | qfq | 5,840,140 | 46,160,538 | 2.19% |
| 2024-10-17 | 7.84 | 7.93 | 7.76 | 7.77 | 7.59 | qfq | 3,797,500 | 29,739,885 | -0.51% |
| 2024-10-16 | 7.72 | 7.87 | 7.68 | 7.81 | 7.62 | qfq | 3,589,502 | 28,014,045 | 0.39% |
| 2024-10-15 | 7.84 | 7.94 | 7.78 | 7.78 | 7.60 | qfq | 3,958,530 | 31,109,615 | -1.27% |
| 2024-10-14 | 7.75 | 7.90 | 7.70 | 7.88 | 7.69 | qfq | 4,695,452 | 36,720,957 | 2.20% |
| 2024-10-11 | 8.06 | 8.10 | 7.65 | 7.71 | 7.53 | qfq | 7,029,930 | 55,220,611 | -4.81% |
| 2024-10-10 | 8.19 | 8.32 | 8.05 | 8.10 | 7.91 | qfq | 7,374,900 | 60,471,987 | -0.12% |
| 2024-10-09 | 8.69 | 8.69 | 8.08 | 8.11 | 7.92 | qfq | 11,285,312 | 94,428,968 | -7.84% |
| 2024-10-08 | 9.19 | 9.20 | 8.42 | 8.80 | 8.59 | qfq | 17,937,032 | 157,740,724 | 5.14% |
| 2024-09-30 | 8.00 | 8.45 | 7.87 | 8.37 | 8.17 | qfq | 15,004,538 | 122,627,209 | 8.42% |
| 2024-09-27 | 7.59 | 7.80 | 7.53 | 7.72 | 7.54 | qfq | 8,600,300 | 65,925,598 | 3.21% |
| 2024-09-26 | 7.35 | 7.48 | 7.32 | 7.48 | 7.30 | qfq | 4,326,505 | 32,076,111 | 1.91% |
| 2024-09-25 | 7.32 | 7.43 | 7.28 | 7.34 | 7.17 | qfq | 5,720,678 | 42,151,053 | 1.10% |
| 2024-09-24 | 7.08 | 7.27 | 7.05 | 7.26 | 7.09 | qfq | 3,533,300 | 25,375,588 | 2.98% |
| 2024-09-23 | 7.00 | 7.07 | 6.96 | 7.05 | 6.88 | qfq | 1,783,100 | 12,548,507 | 0.14% |
| 2024-09-20 | 7.13 | 7.13 | 7.00 | 7.04 | 6.87 | qfq | 2,081,400 | 14,681,827 | -1.26% |
| 2024-09-19 | 6.95 | 7.15 | 6.94 | 7.13 | 6.96 | qfq | 2,588,641 | 18,320,642 | 2.74% |
| 2024-09-18 | 7.01 | 7.04 | 6.81 | 6.94 | 6.78 | qfq | 2,561,500 | 17,757,436 | -0.72% |
| 2024-09-13 | 7.12 | 7.13 | 6.98 | 6.99 | 6.82 | qfq | 2,459,383 | 17,302,707 | -1.69% |
| 2024-09-12 | 7.12 | 7.20 | 7.11 | 7.11 | 6.94 | qfq | 2,222,700 | 15,928,383 | -0.42% |
| 2024-09-11 | 7.09 | 7.22 | 7.06 | 7.14 | 6.97 | qfq | 2,242,300 | 16,034,589 | 0.28% |
| 2024-09-10 | 7.05 | 7.14 | 7.02 | 7.12 | 6.95 | qfq | 2,191,900 | 15,534,357 | 0.14% |
| 2024-09-09 | 7.00 | 7.16 | 6.97 | 7.11 | 6.94 | qfq | 2,791,083 | 19,776,246 | 0.14% |
| 2024-09-06 | 7.26 | 7.30 | 7.09 | 7.10 | 6.93 | qfq | 4,587,900 | 32,947,094 | -2.61% |
| 2024-09-05 | 7.41 | 7.45 | 7.26 | 7.29 | 7.12 | qfq | 8,041,793 | 58,964,401 | -2.41% |
| 2024-09-04 | 7.25 | 7.78 | 7.21 | 7.47 | 7.29 | qfq | 11,418,500 | 85,231,488 | 2.61% |
| 2024-09-03 | 7.28 | 7.30 | 7.15 | 7.28 | 7.11 | qfq | 2,820,300 | 20,433,795 | 1.39% |
| 2024-09-02 | 7.22 | 7.32 | 7.17 | 7.18 | 7.01 | qfq | 2,991,800 | 21,683,734 | -0.42% |
| 2024-08-30 | 7.13 | 7.30 | 7.11 | 7.21 | 7.04 | qfq | 3,231,056 | 23,349,746 | 1.12% |
| 2024-08-29 | 6.95 | 7.16 | 6.95 | 7.13 | 6.96 | qfq | 2,784,200 | 19,721,509 | 2.00% |
| 2024-08-28 | 6.92 | 7.03 | 6.86 | 6.99 | 6.82 | qfq | 1,351,900 | 9,406,401 | 1.01% |
| 2024-08-27 | 7.05 | 7.08 | 6.90 | 6.92 | 6.76 | qfq | 1,909,800 | 13,308,516 | -1.98% |
| 2024-08-26 | 6.90 | 7.10 | 6.86 | 7.06 | 6.89 | qfq | 3,094,000 | 21,747,286 | 2.92% |
| 2024-08-23 | 6.95 | 7.03 | 6.79 | 6.86 | 6.70 | qfq | 2,912,527 | 20,015,366 | -2.14% |
| 2024-08-22 | 7.10 | 7.20 | 7.00 | 7.01 | 6.84 | qfq | 2,612,557 | 18,568,068 | -1.27% |
| 2024-08-21 | 7.08 | 7.15 | 7.05 | 7.10 | 6.93 | qfq | 2,114,200 | 14,997,749 | 0.28% |
| 2024-08-20 | 7.23 | 7.27 | 7.04 | 7.08 | 6.91 | qfq | 2,875,200 | 20,408,040 | -1.53% |
| 2024-08-19 | 7.24 | 7.32 | 7.15 | 7.19 | 7.02 | qfq | 2,032,400 | 14,697,453 | -0.69% |
| 2024-08-16 | 7.37 | 7.37 | 7.23 | 7.24 | 7.07 | qfq | 1,908,400 | 13,907,348 | -1.36% |
| 2024-08-15 | 7.29 | 7.37 | 7.22 | 7.34 | 7.17 | qfq | 2,609,079 | 19,073,752 | 0.82% |
| 2024-08-14 | 7.31 | 7.35 | 7.26 | 7.28 | 7.11 | qfq | 1,683,000 | 12,295,817 | -0.27% |
| 2024-08-13 | 7.23 | 7.31 | 7.15 | 7.30 | 7.13 | qfq | 2,351,792 | 17,019,504 | 0.97% |
| 2024-08-12 | 7.21 | 7.28 | 7.19 | 7.23 | 7.06 | qfq | 1,752,823 | 12,685,334 | 0.00% |
| 2024-08-09 | 7.31 | 7.37 | 7.23 | 7.23 | 7.06 | qfq | 1,736,300 | 12,653,303 | -1.09% |
| 2024-08-08 | 7.33 | 7.35 | 7.19 | 7.31 | 7.14 | qfq | 2,022,400 | 14,703,689 | -0.14% |
| 2024-08-07 | 7.32 | 7.38 | 7.26 | 7.32 | 7.15 | qfq | 1,974,442 | 14,477,560 | 0.41% |
| 2024-08-06 | 7.17 | 7.36 | 7.17 | 7.29 | 7.12 | qfq | 3,256,927 | 23,685,804 | 2.53% |
| 2024-08-05 | 7.26 | 7.37 | 7.10 | 7.11 | 6.94 | qfq | 3,806,901 | 27,527,104 | -2.74% |
| 2024-08-02 | 7.38 | 7.44 | 7.29 | 7.31 | 7.14 | qfq | 3,504,658 | 25,822,221 | -1.48% |
| 2024-08-01 | 7.47 | 7.52 | 7.41 | 7.42 | 7.24 | qfq | 3,325,000 | 24,775,391 | -0.67% |
| 2024-07-31 | 7.30 | 7.52 | 7.22 | 7.47 | 7.29 | qfq | 5,202,342 | 38,594,015 | 2.47% |
| 2024-07-30 | 7.32 | 7.33 | 7.22 | 7.29 | 7.12 | qfq | 2,879,800 | 20,929,609 | -0.14% |
| 2024-07-29 | 7.45 | 7.49 | 7.27 | 7.30 | 7.13 | qfq | 5,142,400 | 37,805,037 | -2.67% |
| 2024-07-26 | 7.42 | 7.55 | 7.39 | 7.50 | 7.32 | qfq | 4,436,692 | 33,253,907 | 0.67% |
| 2024-07-25 | 7.21 | 7.49 | 7.14 | 7.45 | 7.27 | qfq | 6,267,716 | 46,073,477 | 2.34% |
| 2024-07-24 | 7.11 | 7.35 | 7.07 | 7.28 | 7.11 | qfq | 6,640,524 | 47,959,872 | 0.83% |
| 2024-07-23 | 7.43 | 7.72 | 7.20 | 7.22 | 7.05 | qfq | 9,612,410 | 71,416,769 | 0.28% |
| 2024-07-22 | 7.23 | 7.26 | 7.16 | 7.20 | 7.03 | qfq | 2,451,899 | 17,674,905 | -0.28% |
| 2024-07-19 | 7.08 | 7.22 | 7.07 | 7.22 | 7.05 | qfq | 2,128,700 | 15,254,240 | 1.40% |
| 2024-07-18 | 7.06 | 7.15 | 6.91 | 7.12 | 6.95 | qfq | 2,437,530 | 17,131,416 | 0.56% |
| 2024-07-17 | 7.11 | 7.19 | 7.06 | 7.08 | 6.91 | qfq | 2,123,700 | 15,096,770 | -1.39% |
| 2024-07-16 | 7.19 | 7.20 | 7.05 | 7.18 | 7.01 | qfq | 2,518,496 | 17,983,033 | 0.84% |
| 2024-07-15 | 7.29 | 7.30 | 7.10 | 7.12 | 6.95 | qfq | 2,114,200 | 15,128,406 | -2.47% |
| 2024-07-12 | 7.35 | 7.40 | 7.27 | 7.30 | 7.13 | qfq | 2,341,900 | 17,147,688 | -0.68% |
| 2024-07-11 | 7.30 | 7.36 | 7.18 | 7.35 | 7.18 | qfq | 3,450,257 | 25,164,778 | 3.96% |
| 2024-07-10 | 7.12 | 7.18 | 7.04 | 7.07 | 6.90 | qfq | 2,403,100 | 17,107,310 | -0.70% |
| 2024-07-09 | 7.03 | 7.14 | 6.88 | 7.12 | 6.95 | qfq | 3,266,000 | 22,991,260 | 1.14% |
| 2024-07-08 | 7.23 | 7.26 | 7.02 | 7.04 | 6.87 | qfq | 2,151,100 | 15,226,562 | -2.09% |
| 2024-07-05 | 7.13 | 7.23 | 7.04 | 7.19 | 7.02 | qfq | 1,797,100 | 12,839,316 | -0.42% |
| 2024-07-04 | 7.43 | 7.48 | 7.20 | 7.22 | 6.95 | qfq | 3,122,701 | 22,812,196 | -3.60% |
| 2024-07-03 | 7.52 | 7.57 | 7.47 | 7.49 | 7.21 | qfq | 2,034,800 | 15,292,283 | -0.79% |
| 2024-07-02 | 7.46 | 7.55 | 7.42 | 7.55 | 7.27 | qfq | 2,445,700 | 18,394,632 | 1.21% |
| 2024-07-01 | 7.51 | 7.53 | 7.33 | 7.46 | 7.18 | qfq | 2,285,200 | 16,975,907 | 0.54% |
| 2024-06-28 | 7.33 | 7.52 | 7.26 | 7.42 | 7.14 | qfq | 2,889,637 | 21,479,002 | 1.92% |
| 2024-06-27 | 7.40 | 7.50 | 7.28 | 7.28 | 7.01 | qfq | 2,709,700 | 20,011,140 | -1.62% |
| 2024-06-26 | 7.13 | 7.40 | 7.10 | 7.40 | 7.12 | qfq | 2,944,916 | 21,340,922 | 3.64% |
| 2024-06-25 | 7.06 | 7.21 | 7.05 | 7.14 | 6.87 | qfq | 2,655,900 | 18,980,201 | 1.13% |
| 2024-06-24 | 7.39 | 7.39 | 7.01 | 7.06 | 6.80 | qfq | 3,890,233 | 27,822,659 | -4.85% |
| 2024-06-21 | 7.48 | 7.52 | 7.39 | 7.42 | 7.14 | qfq | 1,854,300 | 13,802,497 | -0.93% |
| 2024-06-20 | 7.63 | 7.68 | 7.47 | 7.49 | 7.21 | qfq | 1,988,138 | 15,030,871 | -2.22% |
| 2024-06-19 | 7.69 | 7.76 | 7.61 | 7.66 | 7.37 | qfq | 2,129,301 | 16,335,051 | -0.13% |
| 2024-06-18 | 7.59 | 7.69 | 7.55 | 7.67 | 7.38 | qfq | 2,289,400 | 17,504,378 | 1.05% |
| 2024-06-17 | 7.59 | 7.62 | 7.52 | 7.59 | 7.31 | qfq | 2,062,948 | 15,629,923 | -0.52% |
| 2024-06-14 | 7.64 | 7.70 | 7.56 | 7.63 | 7.35 | qfq | 1,996,748 | 15,226,512 | -0.26% |
| 2024-06-13 | 7.61 | 7.70 | 7.60 | 7.65 | 7.36 | qfq | 2,518,524 | 19,283,027 | 0.13% |
| 2024-06-12 | 7.46 | 7.65 | 7.46 | 7.64 | 7.36 | qfq | 2,277,924 | 17,339,521 | 1.46% |
| 2024-06-11 | 7.54 | 7.54 | 7.35 | 7.53 | 7.25 | qfq | 2,615,600 | 19,452,746 | 0.13% |
| 2024-06-07 | 7.39 | 7.57 | 7.35 | 7.52 | 7.24 | qfq | 3,576,600 | 26,779,273 | 2.73% |
| 2024-06-06 | 7.64 | 7.71 | 7.27 | 7.32 | 7.05 | qfq | 5,094,289 | 37,680,583 | -3.94% |
| 2024-06-05 | 7.80 | 7.80 | 7.60 | 7.62 | 7.34 | qfq | 3,356,301 | 25,837,918 | -2.18% |
| 2024-06-04 | 8.00 | 8.00 | 7.70 | 7.79 | 7.50 | qfq | 5,837,100 | 45,351,845 | -3.23% |
| 2024-06-03 | 8.36 | 8.38 | 7.96 | 8.05 | 7.75 | qfq | 6,158,320 | 49,936,205 | -2.78% |
| 2024-05-31 | 8.14 | 8.33 | 8.11 | 8.28 | 7.97 | qfq | 4,958,397 | 40,927,783 | 1.97% |
| 2024-05-30 | 8.10 | 8.22 | 8.05 | 8.12 | 7.82 | qfq | 3,331,100 | 27,128,418 | 0.25% |
| 2024-05-29 | 8.02 | 8.16 | 7.99 | 8.10 | 7.80 | qfq | 3,098,130 | 25,083,993 | 1.00% |
| 2024-05-28 | 8.12 | 8.12 | 8.00 | 8.02 | 7.72 | qfq | 3,094,970 | 24,941,649 | -0.74% |
| 2024-05-27 | 8.04 | 8.09 | 7.93 | 8.08 | 7.78 | qfq | 3,540,100 | 28,379,797 | 0.50% |
| 2024-05-24 | 8.09 | 8.20 | 8.04 | 8.04 | 7.74 | qfq | 2,830,100 | 22,994,376 | -0.62% |
| 2024-05-23 | 8.30 | 8.30 | 8.07 | 8.09 | 7.79 | qfq | 3,775,901 | 30,705,175 | -2.29% |
| 2024-05-22 | 8.18 | 8.29 | 8.16 | 8.28 | 7.97 | qfq | 3,033,600 | 25,013,371 | 1.22% |
| 2024-05-21 | 8.36 | 8.37 | 8.16 | 8.18 | 7.88 | qfq | 4,205,200 | 34,566,307 | -2.15% |
| 2024-05-20 | 8.34 | 8.37 | 8.30 | 8.36 | 8.05 | qfq | 4,050,716 | 33,798,454 | 0.60% |
| 2024-05-17 | 8.28 | 8.31 | 8.16 | 8.31 | 8.00 | qfq | 3,854,697 | 31,808,737 | 1.09% |
| 2024-05-16 | 8.28 | 8.36 | 8.18 | 8.22 | 7.91 | qfq | 3,368,600 | 27,836,342 | 0.00% |
| 2024-05-15 | 8.38 | 8.40 | 8.20 | 8.22 | 7.91 | qfq | 3,643,200 | 30,195,318 | -1.44% |
| 2024-05-14 | 8.30 | 8.44 | 8.30 | 8.34 | 8.03 | qfq | 3,191,766 | 26,693,557 | 0.12% |
| 2024-05-13 | 8.52 | 8.52 | 8.28 | 8.33 | 8.02 | qfq | 5,734,500 | 47,943,987 | -2.57% |
| 2024-05-10 | 8.71 | 8.79 | 8.52 | 8.55 | 8.23 | qfq | 6,493,084 | 55,890,466 | -1.61% |
| 2024-05-09 | 8.38 | 8.83 | 8.38 | 8.69 | 8.37 | qfq | 12,692,184 | 109,791,547 | 4.07% |
| 2024-05-08 | 8.52 | 8.52 | 8.33 | 8.35 | 8.04 | qfq | 3,542,716 | 29,751,863 | -1.88% |
| 2024-05-07 | 8.62 | 8.62 | 8.43 | 8.51 | 8.19 | qfq | 4,928,115 | 41,939,284 | -1.05% |
| 2024-05-06 | 8.51 | 8.61 | 8.48 | 8.60 | 8.28 | qfq | 5,856,069 | 50,114,205 | 2.26% |
| 2024-04-30 | 8.46 | 8.52 | 8.33 | 8.41 | 8.10 | qfq | 5,440,900 | 45,843,208 | -0.36% |
| 2024-04-29 | 8.08 | 8.45 | 8.07 | 8.44 | 8.13 | qfq | 7,661,770 | 63,644,540 | 4.84% |
| 2024-04-26 | 8.02 | 8.08 | 7.87 | 8.05 | 7.75 | qfq | 5,657,136 | 45,277,755 | 0.63% |
| 2024-04-25 | 7.91 | 8.10 | 7.81 | 8.00 | 7.70 | qfq | 4,517,562 | 36,108,740 | 1.01% |
| 2024-04-24 | 7.92 | 8.04 | 7.83 | 7.92 | 7.62 | qfq | 5,498,400 | 43,622,411 | 0.25% |
| 2024-04-23 | 7.77 | 7.99 | 7.72 | 7.90 | 7.61 | qfq | 4,706,828 | 37,182,016 | 1.67% |
| 2024-04-22 | 7.86 | 7.89 | 7.60 | 7.77 | 7.48 | qfq | 4,184,213 | 32,454,873 | -1.40% |
| 2024-04-19 | 7.91 | 8.08 | 7.77 | 7.88 | 7.59 | qfq | 5,162,341 | 40,666,663 | -1.50% |
| 2024-04-18 | 7.94 | 8.16 | 7.81 | 8.00 | 7.70 | qfq | 6,858,613 | 55,013,132 | 0.38% |
| 2024-04-17 | 7.48 | 7.97 | 7.41 | 7.97 | 7.67 | qfq | 10,217,502 | 79,606,198 | 9.33% |
| 2024-04-16 | 7.94 | 8.00 | 7.29 | 7.29 | 7.02 | qfq | 13,127,500 | 97,746,875 | -10.00% |
| 2024-04-15 | 8.61 | 8.68 | 7.94 | 8.10 | 7.80 | qfq | 10,408,783 | 85,226,099 | -5.92% |
| 2024-04-12 | 8.83 | 8.86 | 8.58 | 8.61 | 8.29 | qfq | 7,453,499 | 64,678,419 | -2.60% |
| 2024-04-11 | 8.78 | 9.17 | 8.55 | 8.84 | 8.51 | qfq | 11,111,533 | 98,470,090 | -0.45% |
| 2024-04-10 | 9.14 | 9.16 | 8.69 | 8.88 | 8.55 | qfq | 14,433,881 | 128,843,532 | -4.31% |
| 2024-04-09 | 8.71 | 9.28 | 8.71 | 9.28 | 8.93 | qfq | 18,435,878 | 168,660,200 | 5.69% |
| 2024-04-08 | 8.95 | 9.29 | 8.76 | 8.78 | 8.45 | qfq | 13,476,537 | 120,548,671 | -2.77% |
| 2024-04-03 | 9.19 | 9.51 | 8.96 | 9.03 | 8.69 | qfq | 22,162,852 | 205,592,298 | -1.74% |
| 2024-04-02 | 8.95 | 9.29 | 8.87 | 9.19 | 8.85 | qfq | 16,509,130 | 150,545,611 | 2.45% |
| 2024-04-01 | 8.67 | 8.97 | 8.66 | 8.97 | 8.64 | qfq | 11,670,323 | 103,695,759 | 3.70% |
| 2024-03-29 | 8.54 | 8.74 | 8.46 | 8.65 | 8.33 | qfq | 7,424,439 | 64,150,893 | 1.05% |
| 2024-03-28 | 8.11 | 8.64 | 8.10 | 8.56 | 8.24 | qfq | 10,122,128 | 85,377,693 | 1.30% |
| 2024-03-27 | 8.85 | 9.02 | 8.45 | 8.45 | 8.14 | qfq | 14,722,999 | 129,523,319 | -3.98% |
| 2024-03-26 | 8.52 | 8.85 | 8.32 | 8.80 | 8.47 | qfq | 11,127,301 | 96,329,776 | 3.17% |
| 2024-03-25 | 8.61 | 8.83 | 8.51 | 8.53 | 8.21 | qfq | 5,297,600 | 45,820,391 | -1.95% |
| 2024-03-22 | 8.82 | 8.82 | 8.54 | 8.70 | 8.38 | qfq | 4,705,802 | 40,749,459 | -1.36% |
| 2024-03-21 | 8.75 | 8.83 | 8.64 | 8.82 | 8.49 | qfq | 4,353,553 | 38,116,796 | 0.46% |
| 2024-03-20 | 8.77 | 8.81 | 8.71 | 8.78 | 8.45 | qfq | 3,732,600 | 32,676,873 | 0.46% |
| 2024-03-19 | 8.86 | 8.88 | 8.73 | 8.74 | 8.41 | qfq | 4,789,605 | 42,141,969 | -1.02% |
| 2024-03-18 | 8.59 | 8.85 | 8.59 | 8.83 | 8.50 | qfq | 8,541,920 | 74,727,629 | 3.15% |
| 2024-03-15 | 8.47 | 8.57 | 8.40 | 8.56 | 8.24 | qfq | 4,638,401 | 39,467,164 | 0.82% |
| 2024-03-14 | 8.61 | 8.62 | 8.31 | 8.49 | 8.17 | qfq | 5,629,600 | 47,717,147 | -1.05% |
| 2024-03-13 | 8.55 | 8.60 | 8.48 | 8.58 | 8.26 | qfq | 5,887,900 | 50,278,781 | 0.12% |
| 2024-03-12 | 8.71 | 8.74 | 8.45 | 8.57 | 8.25 | qfq | 11,002,356 | 94,067,992 | -1.61% |
| 2024-03-11 | 8.27 | 9.00 | 8.21 | 8.71 | 8.39 | qfq | 13,861,256 | 118,949,273 | 5.70% |
| 2024-03-08 | 8.29 | 8.31 | 8.10 | 8.24 | 7.93 | qfq | 3,899,366 | 31,919,664 | -0.36% |
| 2024-03-07 | 8.27 | 8.40 | 8.18 | 8.27 | 7.96 | qfq | 6,441,834 | 53,463,223 | 0.00% |
| 2024-03-06 | 8.04 | 8.30 | 8.00 | 8.27 | 7.96 | qfq | 5,925,661 | 48,614,273 | 2.86% |
| 2024-03-05 | 8.09 | 8.14 | 7.97 | 8.04 | 7.74 | qfq | 4,083,067 | 32,930,214 | -1.59% |
| 2024-03-04 | 8.20 | 8.23 | 8.02 | 8.17 | 7.87 | qfq | 4,744,402 | 38,563,814 | -0.12% |
| 2024-03-01 | 8.12 | 8.27 | 8.04 | 8.18 | 7.88 | qfq | 6,140,396 | 50,081,117 | 0.74% |
| 2024-02-29 | 7.66 | 8.14 | 7.61 | 8.12 | 7.82 | qfq | 7,900,335 | 63,172,520 | 5.59% |
| 2024-02-28 | 8.37 | 8.57 | 7.67 | 7.69 | 7.40 | qfq | 12,578,751 | 103,299,309 | -8.23% |
| 2024-02-27 | 8.18 | 8.38 | 8.08 | 8.38 | 8.07 | qfq | 7,844,860 | 64,793,312 | 1.58% |
| 2024-02-26 | 8.14 | 8.48 | 8.05 | 8.25 | 7.94 | qfq | 12,669,260 | 104,431,872 | 3.77% |
| 2024-02-23 | 7.49 | 8.01 | 7.49 | 7.95 | 7.65 | qfq | 10,927,291 | 84,504,857 | 6.57% |
| 2024-02-22 | 7.22 | 7.47 | 7.22 | 7.46 | 7.18 | qfq | 7,268,163 | 53,641,584 | 2.33% |
| 2024-02-21 | 7.17 | 7.47 | 7.05 | 7.29 | 7.02 | qfq | 10,194,270 | 74,569,155 | 1.67% |
| 2024-02-20 | 7.08 | 7.25 | 6.91 | 7.17 | 6.90 | qfq | 8,130,144 | 57,957,453 | 1.56% |
| 2024-02-19 | 6.88 | 7.23 | 6.75 | 7.06 | 6.80 | qfq | 14,887,075 | 104,002,050 | 5.37% |
| 2024-02-08 | 6.14 | 6.70 | 5.98 | 6.70 | 6.45 | qfq | 14,344,497 | 91,735,684 | 10.02% |
| 2024-02-07 | 6.55 | 6.55 | 6.01 | 6.09 | 5.86 | qfq | 14,286,075 | 88,465,701 | -7.16% |
| 2024-02-06 | 6.47 | 6.66 | 5.89 | 6.56 | 6.32 | qfq | 13,101,889 | 81,867,057 | 0.31% |
| 2024-02-05 | 7.20 | 7.22 | 6.54 | 6.54 | 6.30 | qfq | 7,716,550 | 51,127,685 | -10.04% |
| 2024-02-02 | 7.75 | 7.85 | 7.02 | 7.27 | 7.00 | qfq | 6,401,251 | 47,387,446 | -5.71% |
| 2024-02-01 | 7.85 | 7.92 | 7.61 | 7.71 | 7.42 | qfq | 4,424,058 | 34,337,356 | -2.65% |
| 2024-01-31 | 8.60 | 8.67 | 7.89 | 7.92 | 7.62 | qfq | 6,570,020 | 53,736,692 | -8.65% |
| 2024-01-30 | 8.88 | 8.96 | 8.62 | 8.67 | 8.35 | qfq | 3,288,678 | 28,830,533 | -2.47% |
| 2024-01-29 | 9.25 | 9.28 | 8.83 | 8.89 | 8.56 | qfq | 4,480,500 | 40,373,104 | -3.58% |
| 2024-01-26 | 9.10 | 9.65 | 9.07 | 9.22 | 8.88 | qfq | 6,661,378 | 62,240,375 | 1.65% |
| 2024-01-25 | 8.68 | 9.09 | 8.61 | 9.07 | 8.73 | qfq | 5,047,021 | 44,896,398 | 4.37% |
| 2024-01-24 | 8.61 | 8.78 | 8.35 | 8.69 | 8.37 | qfq | 5,582,470 | 47,910,070 | 1.05% |
| 2024-01-23 | 8.83 | 8.99 | 8.39 | 8.60 | 8.28 | qfq | 7,428,430 | 63,690,748 | -3.37% |
| 2024-01-22 | 9.60 | 9.60 | 8.74 | 8.90 | 8.57 | qfq | 6,098,205 | 55,781,440 | -6.90% |
| 2024-01-19 | 9.83 | 9.86 | 9.55 | 9.56 | 9.20 | qfq | 4,093,300 | 39,578,262 | -2.75% |
| 2024-01-18 | 9.89 | 9.99 | 9.56 | 9.83 | 9.46 | qfq | 5,068,700 | 49,374,882 | -1.50% |
| 2024-01-17 | 10.21 | 10.22 | 9.98 | 9.98 | 9.61 | qfq | 3,861,336 | 39,012,762 | -2.25% |
| 2024-01-16 | 10.30 | 10.33 | 10.06 | 10.21 | 9.83 | qfq | 5,059,658 | 51,468,437 | -0.87% |
| 2024-01-15 | 10.28 | 10.38 | 10.19 | 10.30 | 9.92 | qfq | 4,684,500 | 48,178,131 | -0.29% |
| 2024-01-12 | 10.32 | 10.58 | 10.30 | 10.33 | 9.94 | qfq | 7,340,600 | 76,588,838 | -0.19% |
| 2024-01-11 | 10.09 | 10.36 | 10.09 | 10.35 | 9.96 | qfq | 5,394,884 | 55,313,173 | 2.27% |
| 2024-01-10 | 10.16 | 10.35 | 9.99 | 10.12 | 9.74 | qfq | 5,163,934 | 52,544,129 | -1.17% |
| 2024-01-09 | 10.09 | 10.39 | 10.09 | 10.24 | 9.86 | qfq | 7,319,574 | 75,144,171 | 1.29% |
| 2024-01-08 | 10.10 | 10.33 | 10.06 | 10.11 | 9.73 | qfq | 8,609,357 | 87,746,171 | -1.46% |
| 2024-01-05 | 10.68 | 10.98 | 10.21 | 10.26 | 9.88 | qfq | 14,057,062 | 146,718,354 | -0.58% |
| 2024-01-04 | 10.28 | 10.36 | 10.21 | 10.32 | 9.94 | qfq | 2,739,300 | 28,194,021 | 0.10% |
| 2024-01-03 | 10.38 | 10.40 | 10.22 | 10.31 | 9.93 | qfq | 3,941,461 | 40,627,436 | -1.15% |
| 2024-01-02 | 10.39 | 10.46 | 10.34 | 10.43 | 10.04 | qfq | 4,750,700 | 49,490,660 | 0.29% |
| 2023-12-29 | 10.24 | 10.42 | 10.23 | 10.40 | 10.01 | qfq | 8,889,507 | 92,058,136 | 1.17% |
| 2023-12-28 | 9.63 | 10.34 | 9.61 | 10.28 | 9.90 | qfq | 14,566,583 | 147,910,942 | 5.98% |
| 2023-12-27 | 9.61 | 9.72 | 9.59 | 9.70 | 9.34 | qfq | 4,486,328 | 43,367,418 | 0.94% |
| 2023-12-26 | 9.79 | 9.88 | 9.60 | 9.61 | 9.25 | qfq | 6,319,429 | 61,326,940 | -1.84% |
| 2023-12-25 | 9.87 | 9.90 | 9.65 | 9.79 | 9.43 | qfq | 7,894,079 | 77,040,557 | -1.51% |
| 2023-12-22 | 10.15 | 10.22 | 9.87 | 9.94 | 9.57 | qfq | 12,642,117 | 126,272,331 | -3.12% |
| 2023-12-21 | 10.14 | 10.38 | 9.85 | 10.26 | 9.88 | qfq | 15,997,135 | 161,531,018 | 0.29% |
| 2023-12-20 | 10.34 | 10.76 | 10.11 | 10.23 | 9.85 | qfq | 19,678,614 | 203,446,522 | -1.54% |
| 2023-12-19 | 10.42 | 10.47 | 10.20 | 10.39 | 10.00 | qfq | 15,674,843 | 161,796,895 | -0.67% |
| 2023-12-18 | 11.05 | 11.10 | 10.38 | 10.46 | 10.07 | qfq | 29,801,902 | 316,261,799 | -2.97% |
| 2023-12-15 | 10.13 | 11.20 | 10.08 | 10.78 | 10.38 | qfq | 36,972,943 | 402,785,446 | 5.89% |
| 2023-12-14 | 10.24 | 10.35 | 10.06 | 10.18 | 9.80 | qfq | 11,475,494 | 117,008,526 | -0.59% |
| 2023-12-13 | 9.91 | 10.78 | 9.83 | 10.24 | 9.86 | qfq | 12,684,201 | 130,566,277 | 3.43% |
| 2023-12-12 | 9.95 | 9.96 | 9.82 | 9.90 | 9.53 | qfq | 2,464,301 | 24,420,586 | 0.10% |
| 2023-12-11 | 9.87 | 10.00 | 9.78 | 9.89 | 9.52 | qfq | 3,376,001 | 33,403,563 | -0.30% |
| 2023-12-08 | 10.12 | 10.15 | 9.90 | 9.92 | 9.55 | qfq | 3,175,700 | 31,801,052 | -1.68% |
| 2023-12-07 | 10.17 | 10.18 | 10.01 | 10.09 | 9.71 | qfq | 2,450,500 | 24,684,161 | -0.59% |
| 2023-12-06 | 10.04 | 10.30 | 10.00 | 10.15 | 9.77 | qfq | 2,975,001 | 30,352,121 | 0.79% |
| 2023-12-05 | 10.24 | 10.25 | 10.06 | 10.07 | 9.69 | qfq | 2,337,300 | 23,663,270 | -1.18% |
| 2023-12-04 | 10.17 | 10.23 | 10.07 | 10.19 | 9.81 | qfq | 2,379,000 | 24,144,732 | 0.20% |
| 2023-12-01 | 10.22 | 10.24 | 10.12 | 10.17 | 9.79 | qfq | 2,217,800 | 22,561,358 | -0.59% |
| 2023-11-30 | 10.29 | 10.33 | 10.15 | 10.23 | 9.85 | qfq | 2,586,801 | 26,414,051 | -0.87% |
| 2023-11-29 | 10.35 | 10.42 | 10.22 | 10.32 | 9.94 | qfq | 2,658,300 | 27,479,536 | -0.58% |
| 2023-11-28 | 10.30 | 10.42 | 10.23 | 10.38 | 9.99 | qfq | 2,023,109 | 20,942,029 | 0.78% |
| 2023-11-27 | 10.18 | 10.36 | 10.18 | 10.30 | 9.92 | qfq | 2,819,200 | 29,028,318 | 0.78% |
| 2023-11-24 | 10.38 | 10.45 | 10.18 | 10.22 | 9.84 | qfq | 3,071,744 | 31,419,927 | -1.45% |
| 2023-11-23 | 10.29 | 10.40 | 10.26 | 10.37 | 9.98 | qfq | 1,925,700 | 19,932,243 | 0.68% |
| 2023-11-22 | 10.44 | 10.48 | 10.29 | 10.30 | 9.92 | qfq | 2,428,800 | 25,171,392 | -1.34% |
| 2023-11-21 | 10.55 | 10.55 | 10.42 | 10.44 | 10.05 | qfq | 2,751,000 | 28,833,470 | -0.85% |
| 2023-11-20 | 10.38 | 10.55 | 10.38 | 10.53 | 10.14 | qfq | 4,799,467 | 50,322,088 | 1.64% |
| 2023-11-17 | 10.22 | 10.36 | 10.22 | 10.36 | 9.97 | qfq | 2,532,100 | 26,135,088 | 1.17% |
| 2023-11-16 | 10.35 | 10.37 | 10.24 | 10.24 | 9.86 | qfq | 2,874,349 | 29,540,232 | -1.25% |
| 2023-11-15 | 10.30 | 10.43 | 10.26 | 10.37 | 9.98 | qfq | 3,523,407 | 36,478,157 | 0.97% |
| 2023-11-14 | 10.35 | 10.40 | 10.20 | 10.27 | 9.89 | qfq | 3,148,100 | 32,335,945 | 0.49% |
| 2023-11-13 | 10.15 | 10.22 | 10.07 | 10.22 | 9.84 | qfq | 3,397,400 | 34,532,219 | 1.49% |
| 2023-11-10 | 10.10 | 10.10 | 9.98 | 10.07 | 9.69 | qfq | 2,720,599 | 27,342,747 | -0.40% |
| 2023-11-09 | 10.18 | 10.19 | 10.09 | 10.11 | 9.73 | qfq | 3,106,086 | 31,496,203 | -0.20% |
| 2023-11-08 | 10.16 | 10.17 | 10.08 | 10.13 | 9.75 | qfq | 3,378,300 | 34,231,818 | 0.10% |
| 2023-11-07 | 10.15 | 10.17 | 10.02 | 10.12 | 9.74 | qfq | 3,935,173 | 39,866,371 | -0.10% |
| 2023-11-06 | 10.09 | 10.18 | 10.02 | 10.13 | 9.75 | qfq | 5,837,247 | 58,908,683 | 0.80% |
| 2023-11-03 | 9.96 | 10.23 | 9.96 | 10.05 | 9.68 | qfq | 5,111,972 | 51,696,000 | 0.30% |
| 2023-11-02 | 10.03 | 10.07 | 9.97 | 10.02 | 9.65 | qfq | 3,536,826 | 35,458,304 | 0.60% |
| 2023-11-01 | 9.85 | 10.04 | 9.80 | 9.96 | 9.59 | qfq | 3,052,800 | 30,418,068 | 1.12% |
| 2023-10-31 | 9.99 | 10.03 | 9.79 | 9.85 | 9.48 | qfq | 3,875,917 | 38,346,817 | -0.91% |
| 2023-10-30 | 9.64 | 9.97 | 9.64 | 9.94 | 9.57 | qfq | 6,811,212 | 67,125,129 | 3.54% |
| 2023-10-27 | 9.52 | 9.66 | 9.43 | 9.60 | 9.24 | qfq | 3,393,722 | 32,524,821 | 0.84% |
| 2023-10-26 | 9.37 | 9.53 | 9.27 | 9.52 | 9.17 | qfq | 2,997,200 | 28,210,033 | 0.63% |
| 2023-10-25 | 9.22 | 9.51 | 9.22 | 9.46 | 9.11 | qfq | 4,774,420 | 45,084,412 | 2.83% |
| 2023-10-24 | 8.93 | 9.30 | 8.90 | 9.20 | 8.86 | qfq | 4,678,896 | 42,639,815 | 3.37% |
| 2023-10-23 | 9.21 | 9.31 | 8.87 | 8.90 | 8.57 | qfq | 4,834,501 | 43,653,090 | -4.40% |
| 2023-10-20 | 9.28 | 9.43 | 9.28 | 9.31 | 8.96 | qfq | 3,035,282 | 28,371,327 | -0.43% |
| 2023-10-19 | 9.34 | 9.45 | 9.22 | 9.35 | 9.00 | qfq | 3,896,772 | 36,422,759 | -0.21% |
| 2023-10-18 | 9.71 | 9.72 | 9.34 | 9.37 | 9.02 | qfq | 7,484,344 | 70,540,310 | -3.80% |
| 2023-10-17 | 9.81 | 9.88 | 9.60 | 9.74 | 9.38 | qfq | 13,632,076 | 132,662,172 | -7.41% |
| 2023-10-16 | 10.55 | 10.60 | 10.41 | 10.52 | 10.13 | qfq | 13,142,320 | 137,909,142 | -0.75% |
| 2023-10-13 | 10.65 | 10.84 | 10.54 | 10.60 | 10.20 | qfq | 17,118,635 | 182,057,639 | 1.83% |
| 2023-10-12 | 10.30 | 10.42 | 10.22 | 10.41 | 10.02 | qfq | 3,528,611 | 36,495,150 | 1.36% |
| 2023-10-11 | 10.30 | 10.33 | 10.20 | 10.27 | 9.89 | qfq | 3,218,884 | 33,074,142 | 0.10% |
| 2023-10-10 | 10.30 | 10.32 | 10.16 | 10.26 | 9.88 | qfq | 2,629,300 | 26,929,340 | -0.10% |
| 2023-10-09 | 10.29 | 10.31 | 10.21 | 10.27 | 9.89 | qfq | 2,947,601 | 30,230,920 | -0.19% |
| 2023-09-28 | 10.22 | 10.30 | 10.21 | 10.29 | 9.91 | qfq | 2,371,401 | 24,354,851 | 1.18% |
| 2023-09-27 | 10.10 | 10.30 | 10.08 | 10.17 | 9.79 | qfq | 2,564,700 | 26,201,597 | 0.49% |
| 2023-09-26 | 10.14 | 10.22 | 10.10 | 10.12 | 9.74 | qfq | 1,833,600 | 18,603,950 | -0.39% |
| 2023-09-25 | 10.37 | 10.40 | 10.13 | 10.16 | 9.78 | qfq | 2,311,300 | 23,634,390 | -1.84% |
| 2023-09-22 | 10.02 | 10.35 | 9.98 | 10.35 | 9.96 | qfq | 3,148,108 | 32,215,158 | 3.19% |
| 2023-09-21 | 10.19 | 10.23 | 9.99 | 10.03 | 9.66 | qfq | 2,721,000 | 27,482,995 | -1.57% |
| 2023-09-20 | 10.20 | 10.31 | 10.19 | 10.19 | 9.81 | qfq | 2,179,675 | 22,326,156 | -0.39% |
| 2023-09-19 | 10.46 | 10.47 | 10.19 | 10.23 | 9.85 | qfq | 2,934,800 | 30,146,105 | -2.01% |
| 2023-09-18 | 10.30 | 10.50 | 10.20 | 10.44 | 10.05 | qfq | 3,180,852 | 33,122,347 | 1.06% |
| 2023-09-15 | 10.33 | 10.42 | 10.28 | 10.33 | 9.94 | qfq | 1,862,100 | 19,249,055 | 0.10% |
| 2023-09-14 | 10.42 | 10.42 | 10.25 | 10.32 | 9.94 | qfq | 1,699,101 | 17,516,449 | -0.96% |
| 2023-09-13 | 10.58 | 10.58 | 10.33 | 10.42 | 10.03 | qfq | 2,545,322 | 26,559,388 | -1.23% |
| 2023-09-12 | 10.57 | 10.59 | 10.48 | 10.55 | 10.16 | qfq | 1,955,600 | 20,615,192 | 0.19% |
| 2023-09-11 | 10.54 | 10.60 | 10.39 | 10.53 | 10.14 | qfq | 2,669,100 | 28,093,972 | 0.29% |
| 2023-09-08 | 10.49 | 10.61 | 10.46 | 10.50 | 10.11 | qfq | 1,923,700 | 20,245,465 | 0.19% |
| 2023-09-07 | 10.65 | 10.68 | 10.47 | 10.48 | 10.09 | qfq | 2,973,574 | 31,420,160 | -1.87% |
| 2023-09-06 | 10.56 | 10.70 | 10.56 | 10.68 | 10.28 | qfq | 2,641,996 | 28,113,359 | 0.38% |
| 2023-09-05 | 10.59 | 10.65 | 10.55 | 10.64 | 10.24 | qfq | 3,473,666 | 36,850,769 | 0.38% |
| 2023-09-04 | 10.59 | 10.65 | 10.50 | 10.60 | 10.20 | qfq | 3,878,213 | 41,028,431 | 0.57% |
| 2023-09-01 | 10.60 | 10.65 | 10.51 | 10.54 | 10.15 | qfq | 2,777,395 | 29,281,228 | 0.29% |
| 2023-08-31 | 10.66 | 10.70 | 10.47 | 10.51 | 10.12 | qfq | 3,998,705 | 42,105,869 | 0.00% |
| 2023-08-30 | 10.48 | 10.57 | 10.38 | 10.51 | 10.12 | qfq | 5,195,839 | 54,496,725 | 1.25% |
| 2023-08-29 | 10.01 | 10.40 | 9.97 | 10.38 | 9.99 | qfq | 4,775,423 | 49,151,488 | 3.59% |
| 2023-08-28 | 10.30 | 10.39 | 9.99 | 10.02 | 9.65 | qfq | 3,758,866 | 38,230,428 | 1.42% |
| 2023-08-25 | 10.10 | 10.15 | 9.84 | 9.88 | 9.51 | qfq | 3,197,800 | 31,931,858 | -2.66% |
| 2023-08-24 | 10.14 | 10.25 | 10.00 | 10.15 | 9.77 | qfq | 2,477,879 | 25,129,178 | -0.10% |
| 2023-08-23 | 10.31 | 10.32 | 10.13 | 10.16 | 9.78 | qfq | 1,932,800 | 19,726,480 | -1.55% |
| 2023-08-22 | 10.26 | 10.39 | 10.05 | 10.32 | 9.94 | qfq | 3,077,200 | 31,405,041 | 0.58% |
| 2023-08-21 | 10.48 | 10.54 | 10.25 | 10.26 | 9.88 | qfq | 2,747,100 | 28,489,878 | -1.06% |
| 2023-08-18 | 10.43 | 10.57 | 10.36 | 10.37 | 9.98 | qfq | 2,499,329 | 26,180,661 | -0.38% |
| 2023-08-17 | 10.24 | 10.44 | 10.18 | 10.41 | 10.02 | qfq | 3,010,752 | 31,140,491 | 1.66% |
| 2023-08-16 | 10.44 | 10.45 | 10.24 | 10.24 | 9.86 | qfq | 2,181,949 | 22,508,693 | -1.63% |
| 2023-08-15 | 10.50 | 10.56 | 10.35 | 10.41 | 10.02 | qfq | 1,973,000 | 20,591,220 | -1.14% |
| 2023-08-14 | 10.41 | 10.53 | 10.38 | 10.53 | 10.14 | qfq | 2,023,400 | 21,124,710 | 0.10% |
| 2023-08-11 | 10.70 | 10.74 | 10.50 | 10.52 | 10.13 | qfq | 2,339,733 | 24,781,293 | -1.59% |
| 2023-08-10 | 10.65 | 10.75 | 10.62 | 10.69 | 10.29 | qfq | 2,045,400 | 21,869,537 | 0.85% |
| 2023-08-09 | 10.76 | 10.76 | 10.59 | 10.60 | 10.20 | qfq | 2,086,300 | 22,177,655 | -1.21% |
| 2023-08-08 | 10.83 | 10.83 | 10.65 | 10.73 | 10.33 | qfq | 2,539,504 | 27,227,643 | -0.92% |
| 2023-08-07 | 10.89 | 10.98 | 10.78 | 10.83 | 10.43 | qfq | 2,593,722 | 28,168,159 | -0.18% |
| 2023-08-04 | 10.85 | 10.89 | 10.78 | 10.85 | 10.45 | qfq | 2,285,600 | 24,758,852 | 0.37% |
| 2023-08-03 | 10.96 | 10.96 | 10.80 | 10.81 | 10.41 | qfq | 2,559,500 | 27,736,511 | -1.46% |
| 2023-08-02 | 10.91 | 10.98 | 10.80 | 10.97 | 10.56 | qfq | 2,206,400 | 24,066,521 | 0.46% |
| 2023-08-01 | 11.07 | 11.07 | 10.86 | 10.92 | 10.51 | qfq | 2,787,000 | 30,378,421 | -0.73% |
| 2023-07-31 | 10.88 | 11.06 | 10.88 | 11.00 | 10.59 | qfq | 2,658,596 | 29,258,746 | 0.73% |
| 2023-07-28 | 10.86 | 10.95 | 10.70 | 10.92 | 10.51 | qfq | 3,136,145 | 33,959,022 | 0.18% |
| 2023-07-27 | 11.11 | 11.15 | 10.87 | 10.90 | 10.49 | qfq | 3,911,947 | 42,975,802 | -1.89% |
| 2023-07-26 | 11.35 | 11.35 | 11.07 | 11.11 | 10.70 | qfq | 3,828,227 | 42,622,448 | -1.59% |
| 2023-07-25 | 11.24 | 11.30 | 11.15 | 11.29 | 10.87 | qfq | 3,385,923 | 38,043,257 | 0.98% |
| 2023-07-24 | 11.12 | 11.28 | 11.05 | 11.18 | 10.76 | qfq | 2,497,300 | 27,906,748 | 0.54% |
| 2023-07-21 | 11.23 | 11.29 | 11.10 | 11.12 | 10.71 | qfq | 3,002,100 | 33,551,847 | -0.98% |
| 2023-07-20 | 11.36 | 11.50 | 11.20 | 11.23 | 10.81 | qfq | 4,367,200 | 49,536,300 | -0.62% |
| 2023-07-19 | 11.50 | 11.54 | 11.22 | 11.30 | 10.88 | qfq | 5,088,074 | 57,644,178 | -2.33% |
| 2023-07-18 | 11.28 | 11.59 | 11.16 | 11.57 | 11.14 | qfq | 4,771,200 | 54,550,337 | 2.66% |