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
茂硕电源002660.SZ
最近收盘价6.202026-07-17
最近交易日2026-07-17
成交量（股）6,625,700
成交额（元）42,041,692
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-06-07 | 2025-06-13 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-06 | 2024-06-14 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 6.45 | 6.57 | 6.14 | 6.20 | 6.20 | qfq | 6,625,700 | 42,041,692 | -3.88% |
| 2026-07-16 | 6.39 | 6.59 | 6.30 | 6.45 | 6.45 | qfq | 5,281,599 | 34,117,773 | 0.62% |
| 2026-07-15 | 6.32 | 6.50 | 6.28 | 6.41 | 6.41 | qfq | 5,945,900 | 38,176,463 | 1.91% |
| 2026-07-14 | 6.12 | 6.31 | 6.01 | 6.29 | 6.29 | qfq | 5,496,500 | 33,870,320 | 2.78% |
| 2026-07-13 | 6.50 | 6.50 | 6.09 | 6.12 | 6.12 | qfq | 6,566,303 | 40,771,230 | -5.26% |
| 2026-07-10 | 6.26 | 6.61 | 6.17 | 6.46 | 6.46 | qfq | 6,388,703 | 41,285,972 | 2.54% |
| 2026-07-09 | 6.20 | 6.34 | 6.08 | 6.30 | 6.30 | qfq | 4,511,700 | 28,035,527 | 1.12% |
| 2026-07-08 | 6.29 | 6.34 | 6.15 | 6.23 | 6.23 | qfq | 4,370,200 | 27,186,781 | -1.11% |
| 2026-07-07 | 6.50 | 6.52 | 6.25 | 6.30 | 6.30 | qfq | 4,511,800 | 28,583,880 | -3.23% |
| 2026-07-06 | 6.66 | 6.75 | 6.48 | 6.51 | 6.51 | qfq | 6,051,200 | 39,755,747 | -2.25% |
| 2026-07-03 | 6.63 | 6.72 | 6.53 | 6.66 | 6.66 | qfq | 7,024,200 | 46,732,461 | 1.52% |
| 2026-07-02 | 6.64 | 6.79 | 6.52 | 6.56 | 6.56 | qfq | 7,067,900 | 46,950,868 | -1.35% |
| 2026-07-01 | 6.51 | 6.71 | 6.35 | 6.65 | 6.65 | qfq | 7,630,500 | 50,185,788 | 2.31% |
| 2026-06-30 | 6.44 | 6.65 | 6.31 | 6.50 | 6.50 | qfq | 6,093,100 | 39,645,935 | -0.15% |
| 2026-06-29 | 6.57 | 6.61 | 6.26 | 6.51 | 6.51 | qfq | 7,623,803 | 48,802,947 | -0.91% |
| 2026-06-26 | 6.61 | 6.78 | 6.49 | 6.57 | 6.57 | qfq | 6,225,000 | 41,045,390 | -1.50% |
| 2026-06-25 | 6.94 | 6.94 | 6.65 | 6.67 | 6.67 | qfq | 6,679,500 | 44,922,888 | -3.89% |
| 2026-06-24 | 7.13 | 7.20 | 6.78 | 6.94 | 6.94 | qfq | 7,267,200 | 50,289,112 | -2.80% |
| 2026-06-23 | 7.00 | 7.25 | 6.94 | 7.14 | 7.14 | qfq | 7,574,400 | 54,183,227 | 1.13% |
| 2026-06-22 | 7.00 | 7.09 | 6.73 | 7.06 | 7.06 | qfq | 6,600,900 | 45,440,589 | 0.14% |
| 2026-06-18 | 6.99 | 7.13 | 6.88 | 7.05 | 7.05 | qfq | 4,844,100 | 34,065,489 | -0.42% |
| 2026-06-17 | 7.34 | 7.46 | 7.04 | 7.08 | 7.08 | qfq | 6,281,200 | 45,067,122 | -4.45% |
| 2026-06-16 | 7.21 | 7.46 | 7.11 | 7.41 | 7.41 | qfq | 6,260,700 | 45,778,421 | 2.07% |
| 2026-06-15 | 7.20 | 7.38 | 7.13 | 7.26 | 7.26 | qfq | 6,295,000 | 45,845,301 | 1.26% |
| 2026-06-12 | 7.27 | 7.38 | 7.10 | 7.17 | 7.17 | qfq | 7,092,255 | 51,352,076 | -0.14% |
| 2026-06-11 | 7.24 | 7.26 | 7.02 | 7.18 | 7.18 | qfq | 5,714,303 | 40,639,680 | -0.83% |
| 2026-06-10 | 7.45 | 7.50 | 7.14 | 7.24 | 7.24 | qfq | 8,513,900 | 61,984,489 | -3.08% |
| 2026-06-09 | 7.38 | 7.97 | 7.24 | 7.47 | 7.47 | qfq | 10,163,000 | 76,923,807 | 2.33% |
| 2026-06-08 | 7.46 | 7.64 | 7.16 | 7.30 | 7.30 | qfq | 6,671,834 | 49,329,364 | -4.58% |
| 2026-06-05 | 7.49 | 7.84 | 7.30 | 7.65 | 7.65 | qfq | 9,014,000 | 68,566,299 | 2.00% |
| 2026-06-04 | 7.63 | 7.71 | 7.45 | 7.50 | 7.50 | qfq | 6,057,100 | 45,697,516 | -2.47% |
| 2026-06-03 | 7.76 | 7.97 | 7.60 | 7.69 | 7.69 | qfq | 7,614,500 | 59,092,387 | -1.03% |
| 2026-06-02 | 8.00 | 8.05 | 7.65 | 7.77 | 7.77 | qfq | 7,758,300 | 60,132,403 | -2.88% |
| 2026-06-01 | 7.65 | 8.18 | 7.60 | 8.00 | 8.00 | qfq | 10,097,500 | 80,722,745 | 4.44% |
| 2026-05-29 | 8.12 | 8.17 | 7.62 | 7.66 | 7.66 | qfq | 7,800,657 | 60,786,553 | -5.32% |
| 2026-05-28 | 7.97 | 8.18 | 7.83 | 8.09 | 8.09 | qfq | 6,428,401 | 51,619,606 | 1.63% |
| 2026-05-27 | 8.23 | 8.28 | 7.91 | 7.96 | 7.96 | qfq | 7,181,300 | 57,689,167 | -3.16% |
| 2026-05-26 | 8.39 | 8.45 | 8.10 | 8.22 | 8.22 | qfq | 6,718,301 | 55,270,910 | -2.26% |
| 2026-05-25 | 8.65 | 8.73 | 8.31 | 8.41 | 8.41 | qfq | 6,212,802 | 52,626,893 | -3.00% |
| 2026-05-22 | 8.51 | 8.78 | 8.32 | 8.67 | 8.67 | qfq | 6,603,800 | 56,481,551 | 2.97% |
| 2026-05-21 | 8.83 | 8.95 | 8.38 | 8.42 | 8.42 | qfq | 6,605,400 | 57,403,529 | -3.88% |
| 2026-05-20 | 8.95 | 8.98 | 8.72 | 8.76 | 8.76 | qfq | 4,763,400 | 41,800,199 | -2.88% |
| 2026-05-19 | 8.93 | 9.03 | 8.80 | 9.02 | 9.02 | qfq | 4,554,200 | 40,648,354 | 1.35% |
| 2026-05-18 | 8.88 | 8.96 | 8.70 | 8.90 | 8.90 | qfq | 5,340,900 | 47,186,662 | 0.68% |
| 2026-05-15 | 8.89 | 8.99 | 8.78 | 8.84 | 8.84 | qfq | 5,254,840 | 46,670,066 | -0.56% |
| 2026-05-14 | 9.02 | 9.02 | 8.84 | 8.89 | 8.89 | qfq | 4,543,121 | 40,536,378 | -1.00% |
| 2026-05-13 | 8.91 | 9.06 | 8.82 | 8.98 | 8.98 | qfq | 4,123,400 | 37,082,007 | 0.79% |
| 2026-05-12 | 9.06 | 9.06 | 8.85 | 8.91 | 8.91 | qfq | 3,710,536 | 33,135,352 | -1.44% |
| 2026-05-11 | 9.02 | 9.06 | 8.94 | 9.04 | 9.04 | qfq | 5,023,882 | 45,218,903 | 0.78% |
| 2026-05-08 | 9.03 | 9.03 | 8.87 | 8.97 | 8.97 | qfq | 4,607,403 | 41,213,466 | 0.22% |
| 2026-05-07 | 8.90 | 9.03 | 8.83 | 8.95 | 8.95 | qfq | 5,715,300 | 51,217,674 | 0.56% |
| 2026-05-06 | 9.03 | 9.10 | 8.82 | 8.90 | 8.90 | qfq | 6,427,900 | 57,429,022 | -0.45% |
| 2026-04-30 | 8.89 | 9.03 | 8.88 | 8.94 | 8.94 | qfq | 6,148,200 | 55,132,405 | 0.11% |
| 2026-04-29 | 8.77 | 9.04 | 8.72 | 8.93 | 8.93 | qfq | 6,088,041 | 54,591,938 | 1.71% |
| 2026-04-28 | 8.80 | 8.82 | 8.70 | 8.78 | 8.78 | qfq | 3,792,134 | 33,187,025 | -0.57% |
| 2026-04-27 | 8.59 | 8.89 | 8.44 | 8.83 | 8.83 | qfq | 6,076,000 | 52,984,236 | 2.67% |
| 2026-04-24 | 8.45 | 8.67 | 8.36 | 8.60 | 8.60 | qfq | 4,205,700 | 35,842,172 | 1.18% |
| 2026-04-23 | 8.71 | 8.74 | 8.45 | 8.50 | 8.50 | qfq | 3,997,200 | 34,263,236 | -2.41% |
| 2026-04-22 | 8.70 | 8.77 | 8.66 | 8.71 | 8.71 | qfq | 3,217,700 | 28,034,544 | -0.57% |
| 2026-04-21 | 8.73 | 8.81 | 8.69 | 8.76 | 8.76 | qfq | 3,867,300 | 33,820,382 | -0.11% |
| 2026-04-20 | 8.62 | 8.78 | 8.59 | 8.77 | 8.77 | qfq | 3,999,100 | 34,921,015 | 1.62% |
| 2026-04-17 | 8.60 | 8.69 | 8.57 | 8.63 | 8.63 | qfq | 3,685,220 | 31,815,900 | 0.00% |
| 2026-04-16 | 8.55 | 8.65 | 8.46 | 8.63 | 8.63 | qfq | 3,428,210 | 29,375,771 | 1.29% |
| 2026-04-15 | 8.65 | 8.69 | 8.51 | 8.52 | 8.52 | qfq | 3,253,800 | 27,970,095 | -1.39% |
| 2026-04-14 | 8.67 | 8.70 | 8.52 | 8.64 | 8.64 | qfq | 3,470,500 | 29,862,113 | 0.47% |
| 2026-04-13 | 8.56 | 8.65 | 8.51 | 8.60 | 8.60 | qfq | 3,514,800 | 30,177,193 | -0.23% |
| 2026-04-10 | 8.58 | 8.70 | 8.56 | 8.62 | 8.62 | qfq | 4,002,341 | 34,564,750 | 1.29% |
| 2026-04-09 | 8.57 | 8.62 | 8.47 | 8.51 | 8.51 | qfq | 4,279,900 | 36,499,573 | -1.39% |
| 2026-04-08 | 8.58 | 8.69 | 8.50 | 8.63 | 8.63 | qfq | 7,189,500 | 61,970,336 | 2.49% |
| 2026-04-07 | 8.06 | 8.58 | 8.01 | 8.42 | 8.42 | qfq | 11,009,430 | 92,302,306 | 4.73% |
| 2026-04-03 | 8.34 | 8.35 | 8.00 | 8.04 | 8.04 | qfq | 5,143,330 | 41,575,250 | -3.02% |
| 2026-04-02 | 8.55 | 8.58 | 8.22 | 8.29 | 8.29 | qfq | 5,914,600 | 49,486,994 | -3.04% |
| 2026-04-01 | 8.65 | 8.70 | 8.43 | 8.55 | 8.55 | qfq | 6,125,900 | 52,297,341 | 0.71% |
| 2026-03-31 | 8.65 | 8.76 | 8.48 | 8.49 | 8.49 | qfq | 4,549,400 | 39,240,593 | -1.74% |
| 2026-03-30 | 8.59 | 8.68 | 8.45 | 8.64 | 8.64 | qfq | 4,210,500 | 36,128,486 | 0.23% |
| 2026-03-27 | 8.47 | 8.65 | 8.43 | 8.62 | 8.62 | qfq | 3,827,400 | 32,825,582 | 1.06% |
| 2026-03-26 | 8.69 | 8.76 | 8.46 | 8.53 | 8.53 | qfq | 4,451,200 | 38,178,502 | -1.73% |
| 2026-03-25 | 8.65 | 8.77 | 8.59 | 8.68 | 8.68 | qfq | 6,901,800 | 60,037,132 | 0.70% |
| 2026-03-24 | 8.23 | 8.64 | 8.08 | 8.62 | 8.62 | qfq | 12,729,000 | 107,156,099 | 7.62% |
| 2026-03-23 | 8.55 | 8.55 | 7.98 | 8.01 | 8.01 | qfq | 9,270,100 | 76,436,295 | -6.53% |
| 2026-03-20 | 9.05 | 9.10 | 8.56 | 8.57 | 8.57 | qfq | 7,452,700 | 65,313,026 | -4.67% |
| 2026-03-19 | 9.15 | 9.21 | 8.95 | 8.99 | 8.99 | qfq | 5,281,600 | 47,891,250 | -2.92% |
| 2026-03-18 | 9.10 | 9.29 | 9.08 | 9.26 | 9.26 | qfq | 3,989,100 | 36,629,282 | 1.98% |
| 2026-03-17 | 9.40 | 9.43 | 9.06 | 9.08 | 9.08 | qfq | 4,963,200 | 45,642,096 | -2.58% |
| 2026-03-16 | 9.36 | 9.37 | 9.22 | 9.32 | 9.32 | qfq | 4,431,500 | 41,203,041 | -0.53% |
| 2026-03-13 | 9.47 | 9.52 | 9.29 | 9.37 | 9.37 | qfq | 4,507,400 | 42,430,145 | -1.16% |
| 2026-03-12 | 9.57 | 9.75 | 9.46 | 9.48 | 9.48 | qfq | 5,124,400 | 49,042,216 | -1.86% |
| 2026-03-11 | 9.69 | 9.76 | 9.61 | 9.66 | 9.66 | qfq | 5,003,199 | 48,432,083 | -0.10% |
| 2026-03-10 | 9.53 | 9.68 | 9.47 | 9.67 | 9.67 | qfq | 4,874,963 | 46,896,235 | 2.11% |
| 2026-03-09 | 9.35 | 9.51 | 9.28 | 9.47 | 9.47 | qfq | 5,482,400 | 51,485,586 | 0.11% |
| 2026-03-06 | 9.30 | 9.48 | 9.26 | 9.46 | 9.46 | qfq | 4,838,302 | 45,560,180 | 1.18% |
| 2026-03-05 | 9.08 | 9.44 | 9.08 | 9.35 | 9.35 | qfq | 8,643,601 | 80,782,181 | 4.00% |
| 2026-03-04 | 8.90 | 9.19 | 8.81 | 8.99 | 8.99 | qfq | 7,232,401 | 65,016,397 | 0.45% |
| 2026-03-03 | 9.36 | 9.45 | 8.91 | 8.95 | 8.95 | qfq | 9,054,085 | 82,940,518 | -4.28% |
| 2026-03-02 | 9.60 | 9.68 | 9.20 | 9.35 | 9.35 | qfq | 9,939,700 | 93,052,712 | -3.91% |
| 2026-02-27 | 9.77 | 9.81 | 9.68 | 9.73 | 9.73 | qfq | 4,130,000 | 40,152,808 | -0.61% |
| 2026-02-26 | 9.77 | 9.81 | 9.72 | 9.79 | 9.79 | qfq | 3,998,000 | 39,065,780 | 0.20% |
| 2026-02-25 | 9.81 | 9.84 | 9.74 | 9.77 | 9.77 | qfq | 4,859,941 | 47,611,343 | -0.10% |
| 2026-02-24 | 9.76 | 9.81 | 9.70 | 9.78 | 9.78 | qfq | 5,471,900 | 53,472,183 | 1.24% |
| 2026-02-13 | 9.66 | 9.76 | 9.63 | 9.66 | 9.66 | qfq | 3,961,300 | 38,415,292 | -0.31% |
| 2026-02-12 | 9.74 | 9.75 | 9.60 | 9.69 | 9.69 | qfq | 4,655,600 | 45,156,680 | 0.31% |
| 2026-02-11 | 9.71 | 9.76 | 9.64 | 9.66 | 9.66 | qfq | 3,998,400 | 38,781,457 | -0.51% |
| 2026-02-10 | 9.73 | 9.78 | 9.69 | 9.71 | 9.71 | qfq | 4,344,900 | 42,307,417 | -0.41% |
| 2026-02-09 | 9.61 | 9.78 | 9.59 | 9.75 | 9.75 | qfq | 6,391,200 | 62,056,071 | 2.42% |
| 2026-02-06 | 9.45 | 9.62 | 9.35 | 9.52 | 9.52 | qfq | 4,326,900 | 41,267,536 | 0.53% |
| 2026-02-05 | 9.55 | 9.63 | 9.46 | 9.47 | 9.47 | qfq | 3,890,700 | 37,016,674 | -1.35% |
| 2026-02-04 | 9.58 | 9.66 | 9.50 | 9.60 | 9.60 | qfq | 4,801,700 | 45,996,518 | 0.10% |
| 2026-02-03 | 9.44 | 9.60 | 9.32 | 9.59 | 9.59 | qfq | 7,450,000 | 70,678,023 | 3.79% |
| 2026-02-02 | 9.18 | 9.46 | 9.11 | 9.24 | 9.24 | qfq | 6,881,100 | 64,238,265 | -2.43% |
| 2026-01-30 | 9.38 | 9.54 | 9.28 | 9.47 | 9.47 | qfq | 6,718,500 | 63,189,384 | 0.96% |
| 2026-01-29 | 9.52 | 9.60 | 9.33 | 9.38 | 9.38 | qfq | 5,769,100 | 54,677,393 | -1.37% |
| 2026-01-28 | 9.74 | 9.75 | 9.50 | 9.51 | 9.51 | qfq | 5,968,600 | 57,211,554 | -2.56% |
| 2026-01-27 | 9.68 | 9.78 | 9.37 | 9.76 | 9.76 | qfq | 7,924,300 | 75,854,303 | 0.31% |
| 2026-01-26 | 9.90 | 9.90 | 9.66 | 9.73 | 9.73 | qfq | 8,038,003 | 78,598,686 | -1.62% |
| 2026-01-23 | 9.77 | 9.91 | 9.71 | 9.89 | 9.89 | qfq | 7,179,900 | 70,643,637 | 1.23% |
| 2026-01-22 | 9.67 | 9.78 | 9.64 | 9.77 | 9.77 | qfq | 5,921,400 | 57,562,157 | 1.03% |
| 2026-01-21 | 9.59 | 9.69 | 9.51 | 9.67 | 9.67 | qfq | 5,543,000 | 53,418,967 | 0.42% |
| 2026-01-20 | 9.71 | 9.71 | 9.56 | 9.63 | 9.63 | qfq | 6,581,600 | 63,393,258 | -0.82% |
| 2026-01-19 | 9.51 | 9.74 | 9.49 | 9.71 | 9.71 | qfq | 7,942,870 | 76,696,558 | 1.68% |
| 2026-01-16 | 9.50 | 9.63 | 9.50 | 9.55 | 9.55 | qfq | 6,730,824 | 64,354,504 | 0.63% |
| 2026-01-15 | 9.56 | 9.58 | 9.41 | 9.49 | 9.49 | qfq | 5,857,603 | 55,604,408 | -0.63% |
| 2026-01-14 | 9.60 | 9.63 | 9.39 | 9.55 | 9.55 | qfq | 11,209,801 | 106,930,852 | 0.21% |
| 2026-01-13 | 9.56 | 9.70 | 9.41 | 9.53 | 9.53 | qfq | 10,591,400 | 101,067,934 | -0.21% |
| 2026-01-12 | 9.40 | 9.56 | 9.39 | 9.55 | 9.55 | qfq | 9,516,770 | 90,304,648 | 1.27% |
| 2026-01-09 | 9.36 | 9.45 | 9.34 | 9.43 | 9.43 | qfq | 6,843,000 | 64,327,421 | 0.43% |
| 2026-01-08 | 9.27 | 9.42 | 9.23 | 9.39 | 9.39 | qfq | 6,921,900 | 64,782,245 | 1.08% |
| 2026-01-07 | 9.38 | 9.38 | 9.28 | 9.29 | 9.29 | qfq | 5,405,800 | 50,351,188 | -0.54% |
| 2026-01-06 | 9.28 | 9.40 | 9.23 | 9.34 | 9.34 | qfq | 6,242,280 | 58,247,929 | 0.76% |
| 2026-01-05 | 9.21 | 9.31 | 9.21 | 9.27 | 9.27 | qfq | 4,160,800 | 38,573,729 | 0.65% |
| 2025-12-31 | 9.29 | 9.35 | 9.18 | 9.21 | 9.21 | qfq | 4,642,400 | 42,887,709 | -0.86% |
| 2025-12-30 | 9.38 | 9.40 | 9.25 | 9.29 | 9.29 | qfq | 5,991,100 | 55,840,080 | -0.75% |
| 2025-12-29 | 9.40 | 9.42 | 9.29 | 9.36 | 9.36 | qfq | 5,217,500 | 48,751,673 | -0.43% |
| 2025-12-26 | 9.33 | 9.60 | 9.30 | 9.40 | 9.40 | qfq | 12,057,400 | 113,654,742 | 0.64% |
| 2025-12-25 | 9.32 | 9.36 | 9.27 | 9.34 | 9.34 | qfq | 4,601,900 | 42,877,565 | 0.21% |
| 2025-12-24 | 9.16 | 9.38 | 9.12 | 9.32 | 9.32 | qfq | 6,570,400 | 61,199,732 | 1.53% |
| 2025-12-23 | 9.25 | 9.29 | 9.12 | 9.18 | 9.18 | qfq | 5,084,700 | 46,715,097 | -1.18% |
| 2025-12-22 | 9.27 | 9.35 | 9.25 | 9.29 | 9.29 | qfq | 6,855,600 | 63,750,346 | 0.00% |
| 2025-12-19 | 9.15 | 9.36 | 9.14 | 9.29 | 9.29 | qfq | 7,186,103 | 66,450,336 | 1.86% |
| 2025-12-18 | 9.01 | 9.23 | 8.97 | 9.12 | 9.12 | qfq | 6,920,255 | 63,271,531 | 0.77% |
| 2025-12-17 | 9.10 | 9.17 | 8.81 | 9.05 | 9.05 | qfq | 10,669,900 | 95,736,043 | -0.66% |
| 2025-12-16 | 9.40 | 9.43 | 9.10 | 9.11 | 9.11 | qfq | 12,720,000 | 116,893,926 | -3.70% |
| 2025-12-15 | 9.33 | 9.53 | 9.23 | 9.46 | 9.46 | qfq | 10,555,100 | 99,742,023 | 0.96% |
| 2025-12-12 | 9.47 | 9.64 | 9.34 | 9.37 | 9.37 | qfq | 15,991,600 | 151,696,912 | -1.99% |
| 2025-12-11 | 9.95 | 10.00 | 9.51 | 9.56 | 9.56 | qfq | 21,277,100 | 206,198,986 | -3.82% |
| 2025-12-10 | 10.10 | 10.16 | 9.87 | 9.94 | 9.94 | qfq | 26,310,360 | 262,311,754 | -2.07% |
| 2025-12-09 | 10.33 | 10.55 | 10.01 | 10.15 | 10.15 | qfq | 43,522,094 | 444,040,946 | -2.96% |
| 2025-12-08 | 10.92 | 11.39 | 10.42 | 10.46 | 10.46 | qfq | 67,227,915 | 728,184,601 | 1.06% |
| 2025-12-05 | 9.41 | 10.35 | 9.32 | 10.35 | 10.35 | qfq | 23,617,321 | 241,298,410 | 9.99% |
| 2025-12-04 | 9.61 | 9.64 | 9.35 | 9.41 | 9.41 | qfq | 4,752,100 | 44,935,636 | -2.49% |
| 2025-12-03 | 9.73 | 9.74 | 9.57 | 9.65 | 9.65 | qfq | 4,110,100 | 39,643,245 | -0.92% |
| 2025-12-02 | 9.79 | 9.79 | 9.63 | 9.74 | 9.74 | qfq | 3,996,700 | 38,840,264 | -0.41% |
| 2025-12-01 | 9.61 | 9.86 | 9.58 | 9.78 | 9.78 | qfq | 6,393,700 | 62,442,152 | 1.77% |
| 2025-11-28 | 9.43 | 9.62 | 9.35 | 9.61 | 9.61 | qfq | 4,033,600 | 38,301,170 | 1.91% |
| 2025-11-27 | 9.39 | 9.56 | 9.38 | 9.43 | 9.43 | qfq | 4,609,932 | 43,697,370 | 0.43% |
| 2025-11-26 | 9.60 | 9.65 | 9.38 | 9.39 | 9.39 | qfq | 3,652,200 | 34,749,252 | -1.98% |
| 2025-11-25 | 9.39 | 9.70 | 9.39 | 9.58 | 9.58 | qfq | 4,854,355 | 46,627,586 | 1.91% |
| 2025-11-24 | 9.32 | 9.43 | 9.26 | 9.40 | 9.40 | qfq | 5,196,300 | 48,589,141 | 1.84% |
| 2025-11-21 | 9.75 | 9.89 | 9.22 | 9.23 | 9.23 | qfq | 8,350,100 | 78,651,125 | -6.29% |
| 2025-11-20 | 9.90 | 9.99 | 9.76 | 9.85 | 9.85 | qfq | 4,603,500 | 45,314,239 | -0.30% |
| 2025-11-19 | 9.96 | 10.07 | 9.80 | 9.88 | 9.88 | qfq | 5,603,000 | 55,409,887 | -1.00% |
| 2025-11-18 | 10.11 | 10.14 | 9.94 | 9.98 | 9.98 | qfq | 5,821,500 | 58,273,547 | -1.58% |
| 2025-11-17 | 10.04 | 10.16 | 10.01 | 10.14 | 10.14 | qfq | 5,093,500 | 51,455,480 | 0.50% |
| 2025-11-14 | 10.06 | 10.16 | 10.02 | 10.09 | 10.09 | qfq | 5,893,500 | 59,546,708 | 0.30% |
| 2025-11-13 | 10.00 | 10.10 | 9.93 | 10.06 | 10.06 | qfq | 5,570,400 | 55,864,952 | 0.50% |
| 2025-11-12 | 9.85 | 10.12 | 9.70 | 10.01 | 10.01 | qfq | 11,335,000 | 113,297,893 | 1.32% |
| 2025-11-11 | 9.92 | 9.96 | 9.86 | 9.88 | 9.88 | qfq | 4,582,001 | 45,366,582 | -0.20% |
| 2025-11-10 | 9.89 | 9.95 | 9.85 | 9.90 | 9.90 | qfq | 5,413,100 | 53,583,320 | 0.20% |
| 2025-11-07 | 9.73 | 9.96 | 9.70 | 9.88 | 9.88 | qfq | 7,825,100 | 77,170,509 | 0.82% |
| 2025-11-06 | 9.77 | 9.92 | 9.69 | 9.80 | 9.80 | qfq | 6,932,400 | 67,857,695 | 0.41% |
| 2025-11-05 | 9.48 | 9.81 | 9.44 | 9.76 | 9.76 | qfq | 7,779,600 | 75,478,755 | 2.41% |
| 2025-11-04 | 9.53 | 9.61 | 9.48 | 9.53 | 9.53 | qfq | 4,512,900 | 43,074,487 | -0.10% |
| 2025-11-03 | 9.43 | 9.56 | 9.38 | 9.54 | 9.54 | qfq | 4,234,600 | 40,132,443 | 1.38% |
| 2025-10-31 | 9.30 | 9.46 | 9.30 | 9.41 | 9.41 | qfq | 3,310,628 | 31,156,516 | 0.97% |
| 2025-10-30 | 9.47 | 9.50 | 9.30 | 9.32 | 9.32 | qfq | 5,429,860 | 50,992,937 | -1.69% |
| 2025-10-29 | 9.59 | 9.64 | 9.40 | 9.48 | 9.48 | qfq | 5,592,400 | 52,985,208 | -1.25% |
| 2025-10-28 | 9.60 | 9.65 | 9.53 | 9.60 | 9.60 | qfq | 4,202,200 | 40,292,254 | -0.41% |
| 2025-10-27 | 9.51 | 9.69 | 9.42 | 9.64 | 9.64 | qfq | 6,639,000 | 63,533,165 | 1.58% |
| 2025-10-24 | 9.51 | 9.55 | 9.45 | 9.49 | 9.49 | qfq | 4,661,200 | 44,280,701 | 0.00% |
| 2025-10-23 | 9.37 | 9.50 | 9.25 | 9.49 | 9.49 | qfq | 5,779,600 | 54,234,341 | 1.39% |
| 2025-10-22 | 9.31 | 9.44 | 9.29 | 9.36 | 9.36 | qfq | 5,366,924 | 50,301,482 | 0.43% |
| 2025-10-21 | 9.23 | 9.35 | 9.15 | 9.32 | 9.32 | qfq | 5,843,400 | 54,168,204 | 1.30% |
| 2025-10-20 | 9.30 | 9.31 | 9.11 | 9.20 | 9.20 | qfq | 6,337,309 | 58,122,241 | 0.88% |
| 2025-10-17 | 9.63 | 9.65 | 9.06 | 9.12 | 9.12 | qfq | 16,649,400 | 155,196,201 | -7.13% |
| 2025-10-16 | 10.07 | 10.16 | 9.82 | 9.82 | 9.82 | qfq | 7,684,344 | 76,538,656 | -2.00% |
| 2025-10-15 | 9.94 | 10.03 | 9.78 | 10.02 | 10.02 | qfq | 10,548,392 | 104,275,849 | 0.50% |
| 2025-10-14 | 10.25 | 10.32 | 9.95 | 9.97 | 9.97 | qfq | 12,585,300 | 127,209,865 | -2.64% |
| 2025-10-13 | 10.10 | 10.28 | 9.90 | 10.24 | 10.24 | qfq | 11,571,600 | 117,515,853 | -3.31% |
| 2025-10-10 | 10.45 | 10.70 | 10.22 | 10.59 | 10.59 | qfq | 18,514,270 | 192,971,402 | 1.15% |
| 2025-10-09 | 10.48 | 10.53 | 10.39 | 10.47 | 10.47 | qfq | 12,249,200 | 127,935,886 | 0.19% |
| 2025-09-30 | 10.79 | 10.80 | 10.42 | 10.45 | 10.45 | qfq | 16,533,000 | 173,928,269 | -1.88% |
| 2025-09-29 | 10.94 | 11.17 | 10.58 | 10.65 | 10.65 | qfq | 28,430,587 | 306,426,119 | -2.56% |
| 2025-09-26 | 10.57 | 10.94 | 10.35 | 10.93 | 10.93 | qfq | 32,464,640 | 348,224,298 | 2.73% |
| 2025-09-25 | 10.70 | 10.84 | 10.50 | 10.64 | 10.64 | qfq | 21,412,853 | 227,911,199 | -0.84% |
| 2025-09-24 | 10.47 | 10.74 | 10.41 | 10.73 | 10.73 | qfq | 29,223,700 | 309,940,879 | 0.85% |
| 2025-09-23 | 10.20 | 10.79 | 10.00 | 10.64 | 10.64 | qfq | 41,045,950 | 430,202,669 | 4.21% |
| 2025-09-22 | 10.06 | 10.57 | 10.06 | 10.21 | 10.21 | qfq | 13,606,400 | 138,948,896 | 1.59% |
| 2025-09-19 | 10.22 | 10.68 | 10.00 | 10.05 | 10.05 | qfq | 17,283,150 | 176,861,360 | -1.47% |
| 2025-09-18 | 10.45 | 10.50 | 10.11 | 10.20 | 10.20 | qfq | 18,495,500 | 190,346,317 | -3.41% |
| 2025-09-17 | 10.45 | 10.67 | 10.35 | 10.56 | 10.56 | qfq | 20,158,650 | 212,489,013 | 0.96% |
| 2025-09-16 | 10.41 | 10.47 | 10.32 | 10.46 | 10.46 | qfq | 17,259,910 | 179,326,395 | -0.66% |
| 2025-09-15 | 10.31 | 10.69 | 10.25 | 10.53 | 10.53 | qfq | 30,359,000 | 317,901,327 | 1.94% |
| 2025-09-12 | 9.98 | 10.98 | 9.90 | 10.33 | 10.33 | qfq | 35,141,532 | 367,533,547 | 3.51% |
| 2025-09-11 | 9.88 | 9.98 | 9.70 | 9.98 | 9.98 | qfq | 8,270,760 | 81,417,658 | 0.81% |
| 2025-09-10 | 9.91 | 10.03 | 9.87 | 9.90 | 9.90 | qfq | 6,574,000 | 65,230,622 | -0.30% |
| 2025-09-09 | 10.10 | 10.11 | 9.90 | 9.93 | 9.93 | qfq | 9,260,451 | 92,453,196 | -2.17% |
| 2025-09-08 | 10.13 | 10.19 | 10.00 | 10.15 | 10.15 | qfq | 13,126,581 | 132,523,259 | 0.30% |
| 2025-09-05 | 9.95 | 10.12 | 9.84 | 10.12 | 10.12 | qfq | 13,333,600 | 134,139,804 | 2.12% |
| 2025-09-04 | 9.75 | 10.09 | 9.71 | 9.91 | 9.91 | qfq | 12,884,354 | 127,942,258 | 1.64% |
| 2025-09-03 | 10.09 | 10.13 | 9.71 | 9.75 | 9.75 | qfq | 11,547,800 | 114,832,638 | -3.37% |
| 2025-09-02 | 10.17 | 10.19 | 9.99 | 10.09 | 10.09 | qfq | 14,070,141 | 141,833,035 | -1.18% |
| 2025-09-01 | 9.85 | 10.25 | 9.78 | 10.21 | 10.21 | qfq | 21,770,343 | 219,689,483 | 3.44% |
| 2025-08-29 | 9.74 | 9.92 | 9.68 | 9.87 | 9.87 | qfq | 11,926,710 | 117,268,170 | 1.13% |
| 2025-08-28 | 9.83 | 9.93 | 9.44 | 9.76 | 9.76 | qfq | 15,698,170 | 151,885,131 | -0.20% |
| 2025-08-27 | 10.01 | 10.15 | 9.78 | 9.78 | 9.78 | qfq | 22,010,600 | 218,989,683 | -3.17% |
| 2025-08-26 | 10.08 | 10.20 | 10.04 | 10.10 | 10.10 | qfq | 14,171,133 | 143,552,441 | -0.20% |
| 2025-08-25 | 10.17 | 10.21 | 10.05 | 10.12 | 10.12 | qfq | 15,289,320 | 154,586,237 | -0.10% |
| 2025-08-22 | 10.09 | 10.15 | 10.01 | 10.13 | 10.13 | qfq | 18,014,300 | 182,011,845 | 1.00% |
| 2025-08-21 | 10.18 | 10.22 | 9.96 | 10.03 | 10.03 | qfq | 20,989,350 | 211,505,771 | -1.57% |
| 2025-08-20 | 10.26 | 10.35 | 10.15 | 10.19 | 10.19 | qfq | 22,569,450 | 230,487,754 | -1.26% |
| 2025-08-19 | 10.26 | 10.38 | 10.10 | 10.32 | 10.32 | qfq | 39,705,242 | 406,836,962 | -2.64% |
| 2025-08-18 | 10.50 | 10.99 | 10.08 | 10.60 | 10.60 | qfq | 70,471,300 | 733,532,431 | 2.12% |
| 2025-08-15 | 9.43 | 10.38 | 9.41 | 10.38 | 10.38 | qfq | 43,586,675 | 438,743,736 | 9.96% |
| 2025-08-14 | 9.64 | 9.67 | 9.40 | 9.44 | 9.44 | qfq | 5,873,300 | 55,847,830 | -2.07% |
| 2025-08-13 | 9.63 | 9.70 | 9.60 | 9.64 | 9.64 | qfq | 5,480,890 | 52,794,956 | -0.10% |
| 2025-08-12 | 9.72 | 9.74 | 9.60 | 9.65 | 9.65 | qfq | 5,550,500 | 53,516,534 | -0.31% |
| 2025-08-11 | 9.53 | 9.69 | 9.49 | 9.68 | 9.68 | qfq | 7,055,100 | 68,027,684 | 1.79% |
| 2025-08-08 | 9.60 | 9.60 | 9.45 | 9.51 | 9.51 | qfq | 5,171,400 | 49,171,234 | -0.73% |
| 2025-08-07 | 9.55 | 9.63 | 9.52 | 9.58 | 9.58 | qfq | 6,838,700 | 65,564,602 | 0.21% |
| 2025-08-06 | 9.51 | 9.60 | 9.49 | 9.56 | 9.56 | qfq | 6,583,200 | 62,851,723 | 0.53% |
| 2025-08-05 | 9.45 | 9.51 | 9.42 | 9.51 | 9.51 | qfq | 6,559,500 | 62,205,225 | 0.96% |
| 2025-08-04 | 9.23 | 9.42 | 9.21 | 9.42 | 9.42 | qfq | 5,558,200 | 51,938,471 | 1.40% |
| 2025-08-01 | 9.20 | 9.32 | 9.18 | 9.29 | 9.29 | qfq | 4,995,030 | 46,260,673 | 0.76% |
| 2025-07-31 | 9.29 | 9.40 | 9.16 | 9.22 | 9.22 | qfq | 7,312,930 | 67,917,702 | -0.86% |
| 2025-07-30 | 9.49 | 9.49 | 9.22 | 9.30 | 9.30 | qfq | 6,837,200 | 63,731,709 | -1.90% |
| 2025-07-29 | 9.48 | 9.53 | 9.34 | 9.48 | 9.48 | qfq | 6,202,053 | 58,438,617 | 0.00% |
| 2025-07-28 | 9.56 | 9.56 | 9.42 | 9.48 | 9.48 | qfq | 8,334,653 | 79,044,773 | 0.32% |
| 2025-07-25 | 9.39 | 9.85 | 9.38 | 9.45 | 9.45 | qfq | 15,807,874 | 150,477,954 | 0.85% |
| 2025-07-24 | 9.20 | 9.38 | 9.20 | 9.37 | 9.37 | qfq | 5,719,500 | 53,344,695 | 1.85% |
| 2025-07-23 | 9.27 | 9.34 | 9.16 | 9.20 | 9.20 | qfq | 6,640,350 | 61,439,832 | -1.08% |
| 2025-07-22 | 9.45 | 9.47 | 9.26 | 9.30 | 9.30 | qfq | 6,862,100 | 63,914,291 | -1.48% |
| 2025-07-21 | 9.26 | 9.44 | 9.22 | 9.44 | 9.44 | qfq | 6,888,800 | 64,497,540 | 1.94% |
| 2025-07-18 | 9.35 | 9.39 | 9.20 | 9.26 | 9.26 | qfq | 6,422,800 | 59,505,559 | -0.96% |
| 2025-07-17 | 9.30 | 9.40 | 9.23 | 9.35 | 9.35 | qfq | 5,236,700 | 48,859,912 | 0.43% |
| 2025-07-16 | 9.30 | 9.42 | 9.21 | 9.31 | 9.31 | qfq | 5,159,884 | 48,284,375 | 0.43% |
| 2025-07-15 | 9.39 | 9.43 | 9.18 | 9.27 | 9.27 | qfq | 5,894,101 | 54,734,252 | -1.70% |
| 2025-07-14 | 9.36 | 9.45 | 9.25 | 9.43 | 9.43 | qfq | 6,592,300 | 61,812,014 | 0.11% |
| 2025-07-11 | 9.52 | 9.56 | 9.30 | 9.42 | 9.42 | qfq | 5,878,800 | 55,293,451 | -0.74% |
| 2025-07-10 | 9.53 | 9.58 | 9.42 | 9.49 | 9.49 | qfq | 4,578,200 | 43,447,363 | -0.63% |
| 2025-07-09 | 9.53 | 9.63 | 9.46 | 9.55 | 9.55 | qfq | 6,084,600 | 58,185,980 | 0.00% |
| 2025-07-08 | 9.43 | 9.56 | 9.36 | 9.55 | 9.55 | qfq | 7,601,600 | 72,324,259 | 1.70% |
| 2025-07-07 | 9.25 | 9.42 | 9.24 | 9.39 | 9.39 | qfq | 4,846,150 | 45,353,460 | 0.97% |
| 2025-07-04 | 9.42 | 9.42 | 9.26 | 9.30 | 9.30 | qfq | 6,939,101 | 64,561,778 | -1.27% |
| 2025-07-03 | 9.31 | 9.47 | 9.26 | 9.42 | 9.42 | qfq | 6,591,280 | 61,821,892 | 1.07% |
| 2025-07-02 | 9.41 | 9.41 | 9.24 | 9.32 | 9.32 | qfq | 6,237,510 | 58,044,727 | -0.85% |
| 2025-07-01 | 9.42 | 9.50 | 9.32 | 9.40 | 9.40 | qfq | 6,016,500 | 56,623,070 | 0.00% |
| 2025-06-30 | 9.40 | 9.43 | 9.33 | 9.40 | 9.40 | qfq | 5,815,752 | 54,565,494 | 0.64% |
| 2025-06-27 | 9.32 | 9.37 | 9.26 | 9.34 | 9.34 | qfq | 6,200,044 | 57,819,576 | 0.76% |
| 2025-06-26 | 9.37 | 9.39 | 9.23 | 9.27 | 9.27 | qfq | 6,217,000 | 57,943,585 | -0.64% |
| 2025-06-25 | 9.28 | 9.38 | 9.22 | 9.33 | 9.33 | qfq | 6,847,900 | 63,670,896 | 0.43% |
| 2025-06-24 | 9.08 | 9.29 | 9.08 | 9.29 | 9.29 | qfq | 9,145,500 | 84,378,280 | 1.75% |
| 2025-06-23 | 8.85 | 9.13 | 8.82 | 9.13 | 9.13 | qfq | 6,370,900 | 57,559,853 | 1.90% |
| 2025-06-20 | 8.98 | 9.24 | 8.92 | 8.96 | 8.96 | qfq | 9,164,600 | 83,058,239 | -0.44% |
| 2025-06-19 | 9.17 | 9.25 | 8.97 | 9.00 | 9.00 | qfq | 6,147,300 | 55,951,052 | -2.28% |
| 2025-06-18 | 9.11 | 9.21 | 9.02 | 9.21 | 9.21 | qfq | 5,814,101 | 53,066,129 | 0.99% |
| 2025-06-17 | 9.06 | 9.19 | 9.05 | 9.12 | 9.12 | qfq | 3,917,300 | 35,637,876 | 0.55% |
| 2025-06-16 | 8.90 | 9.12 | 8.87 | 9.07 | 9.07 | qfq | 4,240,100 | 38,419,446 | 1.68% |
| 2025-06-13 | 9.16 | 9.22 | 8.91 | 8.92 | 8.92 | qfq | 6,969,500 | 62,804,406 | -3.88% |
| 2025-06-12 | 9.24 | 9.33 | 9.19 | 9.28 | 9.18 | qfq | 5,551,900 | 51,476,835 | 0.43% |
| 2025-06-11 | 9.28 | 9.34 | 9.22 | 9.24 | 9.14 | qfq | 4,874,814 | 45,220,753 | 0.00% |
| 2025-06-10 | 9.38 | 9.39 | 9.10 | 9.24 | 9.14 | qfq | 6,663,800 | 61,597,885 | -1.60% |
| 2025-06-09 | 9.39 | 9.47 | 9.30 | 9.39 | 9.29 | qfq | 8,353,801 | 78,134,113 | -0.21% |
| 2025-06-06 | 9.27 | 9.53 | 9.21 | 9.41 | 9.31 | qfq | 14,854,600 | 139,272,925 | 1.73% |
| 2025-06-05 | 8.92 | 9.27 | 8.90 | 9.25 | 9.15 | qfq | 10,926,900 | 99,733,308 | 3.58% |
| 2025-06-04 | 8.87 | 9.01 | 8.87 | 8.93 | 8.83 | qfq | 5,531,100 | 49,527,922 | 0.45% |
| 2025-06-03 | 8.89 | 8.95 | 8.85 | 8.89 | 8.79 | qfq | 5,331,800 | 47,421,305 | -0.34% |
| 2025-05-30 | 9.15 | 9.20 | 8.91 | 8.92 | 8.82 | qfq | 8,236,000 | 73,993,165 | -3.04% |
| 2025-05-29 | 8.97 | 9.20 | 8.91 | 9.20 | 9.10 | qfq | 9,017,681 | 82,425,883 | 2.68% |
| 2025-05-28 | 9.01 | 9.09 | 8.92 | 8.96 | 8.86 | qfq | 5,747,600 | 51,696,660 | -1.10% |
| 2025-05-27 | 9.07 | 9.16 | 8.98 | 9.06 | 8.96 | qfq | 8,329,900 | 75,307,187 | -0.11% |
| 2025-05-26 | 8.87 | 9.56 | 8.84 | 9.07 | 8.97 | qfq | 12,616,600 | 114,671,405 | 2.83% |
| 2025-05-23 | 9.27 | 9.29 | 8.78 | 8.82 | 8.72 | qfq | 22,200,000 | 199,395,679 | -5.47% |
| 2025-05-22 | 9.10 | 9.89 | 9.08 | 9.33 | 9.23 | qfq | 27,395,000 | 259,755,087 | 2.30% |
| 2025-05-21 | 9.29 | 9.29 | 9.09 | 9.12 | 9.02 | qfq | 4,951,700 | 45,255,004 | -1.83% |
| 2025-05-20 | 9.18 | 9.31 | 9.07 | 9.29 | 9.19 | qfq | 5,467,900 | 50,312,803 | 1.42% |
| 2025-05-19 | 9.10 | 9.18 | 8.96 | 9.16 | 9.06 | qfq | 5,023,101 | 45,648,784 | 0.77% |
| 2025-05-16 | 9.05 | 9.20 | 9.02 | 9.09 | 8.99 | qfq | 4,578,705 | 41,852,272 | 0.44% |
| 2025-05-15 | 9.19 | 9.20 | 8.99 | 9.05 | 8.95 | qfq | 5,069,905 | 45,946,933 | -1.20% |
| 2025-05-14 | 9.23 | 9.28 | 9.10 | 9.16 | 9.06 | qfq | 5,752,812 | 52,723,933 | -0.65% |
| 2025-05-13 | 9.38 | 9.43 | 9.20 | 9.22 | 9.12 | qfq | 6,350,800 | 59,098,712 | -0.75% |
| 2025-05-12 | 9.28 | 9.34 | 9.19 | 9.29 | 9.19 | qfq | 5,948,400 | 55,101,368 | 0.98% |
| 2025-05-09 | 9.33 | 9.34 | 9.12 | 9.20 | 9.10 | qfq | 4,875,700 | 44,890,787 | -1.81% |
| 2025-05-08 | 9.20 | 9.37 | 9.12 | 9.37 | 9.27 | qfq | 6,352,500 | 59,090,999 | 1.85% |
| 2025-05-07 | 9.27 | 9.33 | 9.11 | 9.20 | 9.10 | qfq | 7,057,200 | 64,986,855 | 0.00% |
| 2025-05-06 | 8.94 | 9.23 | 8.94 | 9.20 | 9.10 | qfq | 9,429,002 | 85,787,325 | 3.60% |
| 2025-04-30 | 8.74 | 8.95 | 8.72 | 8.88 | 8.78 | qfq | 4,888,500 | 43,377,081 | 2.42% |
| 2025-04-29 | 8.57 | 8.81 | 8.52 | 8.67 | 8.58 | qfq | 4,302,300 | 37,483,906 | 0.93% |
| 2025-04-28 | 8.75 | 8.81 | 8.58 | 8.59 | 8.50 | qfq | 4,815,200 | 41,599,238 | -1.83% |
| 2025-04-25 | 8.72 | 8.88 | 8.66 | 8.75 | 8.66 | qfq | 4,698,100 | 41,221,366 | 0.34% |
| 2025-04-24 | 8.93 | 8.96 | 8.66 | 8.72 | 8.63 | qfq | 4,836,200 | 42,402,150 | -2.24% |
| 2025-04-23 | 8.79 | 8.98 | 8.79 | 8.92 | 8.82 | qfq | 6,005,200 | 53,497,974 | 1.83% |
| 2025-04-22 | 8.82 | 8.89 | 8.65 | 8.76 | 8.67 | qfq | 6,153,312 | 53,730,553 | -0.90% |
| 2025-04-21 | 8.66 | 8.90 | 8.60 | 8.84 | 8.74 | qfq | 5,568,900 | 49,032,237 | 2.08% |
| 2025-04-18 | 8.66 | 8.78 | 8.55 | 8.66 | 8.57 | qfq | 6,743,100 | 58,378,983 | -0.46% |
| 2025-04-17 | 8.71 | 8.89 | 8.68 | 8.70 | 8.61 | qfq | 10,136,200 | 88,711,570 | -2.68% |
| 2025-04-16 | 9.09 | 9.10 | 8.73 | 8.94 | 8.84 | qfq | 5,935,990 | 52,838,805 | -1.76% |
| 2025-04-15 | 9.10 | 9.16 | 9.00 | 9.10 | 9.00 | qfq | 5,805,200 | 52,703,996 | 0.00% |
| 2025-04-14 | 8.94 | 9.20 | 8.94 | 9.10 | 9.00 | qfq | 12,230,590 | 111,015,712 | 4.36% |
| 2025-04-11 | 8.45 | 8.82 | 8.42 | 8.72 | 8.63 | qfq | 8,781,300 | 76,475,330 | 1.40% |
| 2025-04-10 | 8.50 | 8.74 | 8.49 | 8.60 | 8.51 | qfq | 12,582,400 | 108,524,524 | 3.37% |
| 2025-04-09 | 7.70 | 8.44 | 7.17 | 8.32 | 8.23 | qfq | 19,424,400 | 152,705,754 | 4.39% |
| 2025-04-08 | 8.36 | 8.54 | 7.82 | 7.97 | 7.88 | qfq | 17,456,700 | 140,787,027 | -8.29% |
| 2025-04-07 | 9.00 | 9.04 | 8.69 | 8.69 | 8.60 | qfq | 5,378,600 | 47,207,007 | -10.04% |
| 2025-04-03 | 9.64 | 9.79 | 9.49 | 9.66 | 9.56 | qfq | 8,534,000 | 82,402,334 | -1.43% |
| 2025-04-02 | 9.78 | 9.86 | 9.72 | 9.80 | 9.69 | qfq | 5,693,700 | 55,838,007 | 0.51% |
| 2025-04-01 | 9.72 | 9.95 | 9.72 | 9.75 | 9.64 | qfq | 8,648,830 | 84,800,503 | 1.35% |
| 2025-03-31 | 9.94 | 9.96 | 9.37 | 9.62 | 9.52 | qfq | 11,200,000 | 107,265,097 | -3.02% |
| 2025-03-28 | 10.01 | 10.17 | 9.90 | 9.92 | 9.81 | qfq | 10,262,600 | 102,916,546 | 0.40% |
| 2025-03-27 | 9.88 | 9.94 | 9.66 | 9.88 | 9.77 | qfq | 7,415,600 | 72,766,345 | -0.60% |
| 2025-03-26 | 9.79 | 9.97 | 9.78 | 9.94 | 9.83 | qfq | 6,381,500 | 63,281,318 | 1.02% |
| 2025-03-25 | 10.10 | 10.14 | 9.78 | 9.84 | 9.73 | qfq | 10,047,300 | 99,461,146 | -2.48% |
| 2025-03-24 | 10.54 | 10.55 | 9.83 | 10.09 | 9.98 | qfq | 17,979,960 | 181,848,496 | -4.54% |
| 2025-03-21 | 11.03 | 11.05 | 10.40 | 10.57 | 10.46 | qfq | 21,796,990 | 232,584,825 | -4.43% |
| 2025-03-20 | 11.18 | 11.49 | 10.92 | 11.06 | 10.94 | qfq | 24,175,400 | 269,574,994 | -2.30% |
| 2025-03-19 | 11.30 | 11.60 | 11.18 | 11.32 | 11.20 | qfq | 22,725,200 | 258,338,311 | 0.18% |
| 2025-03-18 | 11.30 | 11.89 | 11.21 | 11.30 | 11.18 | qfq | 28,704,490 | 328,694,975 | 0.53% |
| 2025-03-17 | 11.34 | 11.48 | 11.17 | 11.24 | 11.12 | qfq | 15,843,300 | 178,094,598 | -0.97% |
| 2025-03-14 | 11.35 | 11.42 | 11.08 | 11.35 | 11.23 | qfq | 21,196,490 | 238,686,186 | 0.35% |
| 2025-03-13 | 11.19 | 11.38 | 11.03 | 11.31 | 11.19 | qfq | 25,926,800 | 291,647,305 | 0.71% |
| 2025-03-12 | 10.87 | 11.38 | 10.82 | 11.23 | 11.11 | qfq | 28,790,098 | 321,676,873 | 3.50% |
| 2025-03-11 | 10.75 | 10.94 | 10.66 | 10.85 | 10.73 | qfq | 11,893,100 | 128,262,813 | -1.00% |
| 2025-03-10 | 10.81 | 10.96 | 10.55 | 10.96 | 10.84 | qfq | 16,519,898 | 177,400,145 | 1.48% |
| 2025-03-07 | 11.20 | 11.22 | 10.75 | 10.80 | 10.68 | qfq | 23,790,312 | 261,026,415 | -4.17% |
| 2025-03-06 | 10.99 | 11.32 | 10.90 | 11.27 | 11.15 | qfq | 27,426,011 | 306,176,578 | 3.02% |
| 2025-03-05 | 11.00 | 11.13 | 10.52 | 10.94 | 10.82 | qfq | 21,123,899 | 228,944,139 | -1.08% |
| 2025-03-04 | 11.00 | 11.17 | 10.75 | 11.06 | 10.94 | qfq | 25,116,200 | 274,217,288 | -0.63% |
| 2025-03-03 | 11.39 | 11.57 | 11.02 | 11.13 | 11.01 | qfq | 31,571,730 | 355,819,467 | -0.89% |
| 2025-02-28 | 11.86 | 11.86 | 11.16 | 11.23 | 11.11 | qfq | 57,183,603 | 655,073,033 | -7.04% |
| 2025-02-27 | 10.93 | 12.08 | 10.93 | 12.08 | 11.95 | qfq | 34,459,003 | 413,307,614 | 10.02% |
| 2025-02-26 | 11.16 | 11.38 | 10.88 | 10.98 | 10.86 | qfq | 22,117,299 | 243,578,895 | -1.35% |
| 2025-02-25 | 10.89 | 11.45 | 10.68 | 11.13 | 11.01 | qfq | 32,503,135 | 363,779,945 | 1.27% |
| 2025-02-24 | 10.80 | 11.09 | 10.59 | 10.99 | 10.87 | qfq | 27,738,500 | 299,758,161 | 1.01% |
| 2025-02-21 | 10.43 | 11.06 | 10.27 | 10.88 | 10.76 | qfq | 37,861,901 | 408,280,788 | 4.11% |
| 2025-02-20 | 10.27 | 10.45 | 10.16 | 10.45 | 10.34 | qfq | 16,623,700 | 171,887,569 | 1.85% |
| 2025-02-19 | 10.00 | 10.29 | 10.00 | 10.26 | 10.15 | qfq | 18,274,200 | 186,164,601 | 2.09% |
| 2025-02-18 | 10.80 | 10.83 | 9.95 | 10.05 | 9.94 | qfq | 29,392,999 | 302,579,424 | -6.25% |
| 2025-02-17 | 10.43 | 10.79 | 10.39 | 10.72 | 10.60 | qfq | 22,558,905 | 239,561,053 | 2.29% |
| 2025-02-14 | 10.80 | 10.85 | 10.36 | 10.48 | 10.37 | qfq | 35,762,050 | 377,173,609 | -5.76% |
| 2025-02-13 | 11.00 | 11.58 | 10.85 | 11.12 | 11.00 | qfq | 40,739,500 | 459,492,521 | 0.00% |
| 2025-02-12 | 11.13 | 11.30 | 11.00 | 11.12 | 11.00 | qfq | 26,407,845 | 293,084,133 | 1.09% |
| 2025-02-11 | 11.10 | 11.38 | 10.86 | 11.00 | 10.88 | qfq | 31,799,860 | 351,035,696 | -1.52% |
| 2025-02-10 | 11.25 | 11.48 | 11.01 | 11.17 | 11.05 | qfq | 38,974,425 | 435,981,636 | -2.19% |
| 2025-02-07 | 11.09 | 11.97 | 11.00 | 11.42 | 11.30 | qfq | 56,480,903 | 643,118,805 | 2.15% |
| 2025-02-06 | 10.84 | 11.27 | 10.72 | 11.18 | 11.06 | qfq | 46,707,358 | 515,694,541 | 2.29% |
| 2025-02-05 | 10.71 | 11.05 | 10.30 | 10.93 | 10.81 | qfq | 41,950,304 | 448,965,787 | 3.70% |
| 2025-01-27 | 11.18 | 11.18 | 10.45 | 10.54 | 10.43 | qfq | 45,373,399 | 484,782,857 | -6.56% |
| 2025-01-24 | 10.16 | 11.28 | 10.16 | 11.28 | 11.16 | qfq | 31,613,805 | 352,678,662 | 10.05% |
| 2025-01-23 | 10.77 | 11.03 | 10.24 | 10.25 | 10.14 | qfq | 43,244,027 | 458,268,774 | -5.88% |
| 2025-01-22 | 10.80 | 11.20 | 10.63 | 10.89 | 10.77 | qfq | 45,563,100 | 498,127,407 | 1.11% |
| 2025-01-21 | 10.84 | 10.98 | 10.51 | 10.77 | 10.65 | qfq | 39,983,610 | 427,705,987 | -2.36% |
| 2025-01-20 | 11.21 | 11.47 | 10.76 | 11.03 | 10.91 | qfq | 77,885,752 | 863,482,653 | 1.19% |
| 2025-01-17 | 9.92 | 10.90 | 9.56 | 10.90 | 10.78 | qfq | 51,962,365 | 532,422,916 | 9.99% |
| 2025-01-16 | 10.21 | 10.35 | 9.79 | 9.91 | 9.80 | qfq | 39,402,101 | 394,391,193 | -2.46% |
| 2025-01-15 | 10.40 | 10.69 | 10.03 | 10.16 | 10.05 | qfq | 58,161,803 | 596,525,654 | -2.59% |
| 2025-01-14 | 9.09 | 10.43 | 9.09 | 10.43 | 10.32 | qfq | 33,548,315 | 333,899,623 | 10.02% |
| 2025-01-13 | 10.85 | 11.19 | 9.48 | 9.48 | 9.38 | qfq | 64,260,600 | 647,663,353 | -9.97% |
| 2025-01-10 | 9.63 | 10.53 | 9.63 | 10.53 | 10.42 | qfq | 25,790,109 | 264,627,369 | 10.03% |
| 2025-01-09 | 9.19 | 9.99 | 9.15 | 9.57 | 9.47 | qfq | 33,337,399 | 318,325,984 | 4.36% |
| 2025-01-08 | 9.16 | 9.28 | 8.89 | 9.17 | 9.07 | qfq | 27,739,406 | 252,772,961 | 0.11% |
| 2025-01-07 | 8.79 | 9.17 | 8.64 | 9.16 | 9.06 | qfq | 33,281,906 | 297,793,637 | 5.17% |
| 2025-01-06 | 8.75 | 9.28 | 8.30 | 8.71 | 8.62 | qfq | 35,409,160 | 306,266,181 | -5.53% |
| 2025-01-03 | 10.25 | 10.26 | 9.22 | 9.22 | 9.12 | qfq | 31,574,300 | 299,213,724 | -9.96% |
| 2025-01-02 | 10.25 | 10.45 | 9.90 | 10.24 | 10.13 | qfq | 36,008,341 | 368,213,623 | -0.78% |
| 2024-12-31 | 10.63 | 10.78 | 10.11 | 10.32 | 10.21 | qfq | 48,464,475 | 506,924,680 | -2.82% |
| 2024-12-30 | 10.25 | 10.76 | 10.12 | 10.62 | 10.51 | qfq | 58,464,922 | 608,846,945 | 2.81% |
| 2024-12-27 | 10.15 | 10.50 | 9.89 | 10.33 | 10.22 | qfq | 57,011,105 | 581,013,123 | -0.77% |
| 2024-12-26 | 10.19 | 10.83 | 10.11 | 10.41 | 10.30 | qfq | 95,858,773 | 1,001,768,674 | 2.46% |
| 2024-12-25 | 9.27 | 10.16 | 9.25 | 10.16 | 10.05 | qfq | 35,479,495 | 356,471,109 | 9.96% |
| 2024-12-24 | 8.91 | 9.65 | 8.91 | 9.24 | 9.14 | qfq | 22,877,222 | 210,126,185 | 4.17% |
| 2024-12-23 | 9.33 | 9.53 | 8.83 | 8.87 | 8.77 | qfq | 18,523,422 | 168,057,369 | -5.03% |
| 2024-12-20 | 9.29 | 9.50 | 9.27 | 9.34 | 9.24 | qfq | 28,897,933 | 270,395,664 | -0.43% |
| 2024-12-19 | 8.76 | 9.78 | 8.76 | 9.38 | 9.28 | qfq | 43,351,600 | 408,290,111 | 5.51% |
| 2024-12-18 | 8.74 | 9.00 | 8.59 | 8.89 | 8.79 | qfq | 9,181,801 | 81,011,808 | 1.95% |
| 2024-12-17 | 9.21 | 9.22 | 8.71 | 8.72 | 8.63 | qfq | 11,812,330 | 105,031,272 | -5.32% |
| 2024-12-16 | 9.19 | 9.39 | 9.16 | 9.21 | 9.11 | qfq | 11,579,533 | 107,331,859 | 0.22% |
| 2024-12-13 | 9.17 | 9.31 | 9.11 | 9.19 | 9.09 | qfq | 14,907,756 | 137,797,973 | -0.11% |
| 2024-12-12 | 9.20 | 9.34 | 9.01 | 9.20 | 9.10 | qfq | 13,095,995 | 119,832,154 | 0.55% |
| 2024-12-11 | 8.95 | 9.16 | 8.93 | 9.15 | 9.05 | qfq | 11,939,107 | 108,273,215 | 2.01% |
| 2024-12-10 | 9.21 | 9.30 | 8.94 | 8.97 | 8.87 | qfq | 13,821,245 | 125,598,699 | -1.10% |
| 2024-12-09 | 9.06 | 9.08 | 8.88 | 9.07 | 8.97 | qfq | 8,029,960 | 72,182,803 | 0.00% |
| 2024-12-06 | 8.93 | 9.17 | 8.90 | 9.07 | 8.97 | qfq | 13,261,603 | 119,650,065 | 1.57% |
| 2024-12-05 | 8.62 | 8.99 | 8.60 | 8.93 | 8.83 | qfq | 12,583,760 | 111,388,313 | 3.12% |
| 2024-12-04 | 8.80 | 8.95 | 8.60 | 8.66 | 8.57 | qfq | 10,855,816 | 94,651,571 | -2.26% |
| 2024-12-03 | 8.86 | 8.99 | 8.77 | 8.86 | 8.76 | qfq | 10,352,362 | 92,031,536 | 0.00% |
| 2024-12-02 | 8.66 | 8.92 | 8.64 | 8.86 | 8.76 | qfq | 12,674,401 | 111,093,654 | 1.14% |
| 2024-11-29 | 8.80 | 8.88 | 8.61 | 8.76 | 8.67 | qfq | 12,524,700 | 109,549,561 | -1.13% |
| 2024-11-28 | 9.17 | 9.17 | 8.82 | 8.86 | 8.76 | qfq | 12,539,600 | 111,986,863 | -1.56% |
| 2024-11-27 | 9.05 | 9.18 | 8.76 | 9.00 | 8.90 | qfq | 16,230,801 | 144,798,645 | 0.00% |
| 2024-11-26 | 8.97 | 9.18 | 8.82 | 9.00 | 8.90 | qfq | 12,448,507 | 111,770,627 | -0.11% |
| 2024-11-25 | 8.82 | 9.09 | 8.70 | 9.01 | 8.91 | qfq | 10,517,963 | 93,736,275 | 1.69% |
| 2024-11-22 | 9.21 | 9.25 | 8.80 | 8.86 | 8.76 | qfq | 19,688,340 | 177,864,312 | -5.14% |
| 2024-11-21 | 8.96 | 9.39 | 8.90 | 9.34 | 9.24 | qfq | 27,777,640 | 256,814,219 | 4.12% |
| 2024-11-20 | 8.81 | 9.10 | 8.81 | 8.97 | 8.87 | qfq | 15,258,300 | 136,785,636 | 0.79% |
| 2024-11-19 | 8.84 | 8.94 | 8.43 | 8.90 | 8.80 | qfq | 13,014,993 | 113,099,250 | 2.53% |
| 2024-11-18 | 8.85 | 8.87 | 8.30 | 8.68 | 8.59 | qfq | 13,971,340 | 119,814,732 | -1.59% |
| 2024-11-15 | 8.62 | 9.00 | 8.54 | 8.82 | 8.72 | qfq | 15,506,400 | 136,283,339 | 1.73% |
| 2024-11-14 | 8.90 | 9.00 | 8.63 | 8.67 | 8.58 | qfq | 10,294,900 | 90,459,697 | -3.13% |
| 2024-11-13 | 8.99 | 9.13 | 8.77 | 8.95 | 8.85 | qfq | 10,564,391 | 94,616,208 | -0.44% |
| 2024-11-12 | 9.04 | 9.16 | 8.87 | 8.99 | 8.89 | qfq | 18,133,975 | 163,890,044 | -0.88% |
| 2024-11-11 | 8.59 | 9.17 | 8.59 | 9.07 | 8.97 | qfq | 22,269,376 | 199,913,082 | 5.47% |
| 2024-11-08 | 8.67 | 8.72 | 8.52 | 8.60 | 8.51 | qfq | 11,601,529 | 100,021,733 | -0.12% |
| 2024-11-07 | 8.40 | 8.62 | 8.38 | 8.61 | 8.52 | qfq | 9,164,100 | 78,264,453 | 1.77% |
| 2024-11-06 | 8.48 | 8.59 | 8.41 | 8.46 | 8.37 | qfq | 9,626,900 | 81,736,887 | -0.47% |
| 2024-11-05 | 8.30 | 8.53 | 8.26 | 8.50 | 8.41 | qfq | 9,774,904 | 82,567,545 | 2.29% |
| 2024-11-04 | 8.11 | 8.32 | 8.11 | 8.31 | 8.22 | qfq | 6,659,029 | 55,040,816 | 2.47% |
| 2024-11-01 | 8.59 | 8.60 | 8.10 | 8.11 | 8.02 | qfq | 13,047,600 | 108,038,762 | -5.70% |
| 2024-10-31 | 8.65 | 8.75 | 8.53 | 8.60 | 8.51 | qfq | 15,122,512 | 130,463,121 | 0.35% |
| 2024-10-30 | 8.40 | 8.65 | 8.38 | 8.57 | 8.48 | qfq | 14,709,903 | 125,084,604 | 1.78% |
| 2024-10-29 | 8.61 | 8.66 | 8.40 | 8.42 | 8.33 | qfq | 8,836,113 | 75,215,115 | -2.21% |
| 2024-10-28 | 8.52 | 8.61 | 8.43 | 8.61 | 8.52 | qfq | 11,908,414 | 101,649,073 | 1.65% |
| 2024-10-25 | 8.28 | 8.85 | 8.28 | 8.47 | 8.38 | qfq | 15,995,269 | 135,439,282 | 3.93% |
| 2024-10-24 | 8.10 | 8.18 | 8.03 | 8.15 | 8.06 | qfq | 6,195,600 | 50,272,430 | -0.37% |
| 2024-10-23 | 8.35 | 8.35 | 8.16 | 8.18 | 8.09 | qfq | 11,827,500 | 97,491,662 | -2.85% |
| 2024-10-22 | 8.38 | 8.46 | 8.30 | 8.42 | 8.33 | qfq | 7,429,304 | 62,278,138 | 0.24% |
| 2024-10-21 | 8.32 | 8.47 | 8.24 | 8.40 | 8.31 | qfq | 12,297,900 | 102,926,704 | 2.19% |
| 2024-10-18 | 8.03 | 8.32 | 8.00 | 8.22 | 8.13 | qfq | 9,617,300 | 78,832,694 | 2.11% |
| 2024-10-17 | 7.99 | 8.17 | 7.99 | 8.05 | 7.96 | qfq | 6,624,600 | 53,717,126 | 1.00% |
| 2024-10-16 | 7.88 | 8.07 | 7.88 | 7.97 | 7.88 | qfq | 5,814,000 | 46,404,015 | -0.38% |
| 2024-10-15 | 8.11 | 8.21 | 8.00 | 8.00 | 7.91 | qfq | 6,494,100 | 52,575,026 | -1.23% |
| 2024-10-14 | 7.91 | 8.13 | 7.89 | 8.10 | 8.01 | qfq | 7,731,081 | 62,019,000 | 2.66% |
| 2024-10-11 | 8.31 | 8.31 | 7.81 | 7.89 | 7.80 | qfq | 10,017,600 | 80,391,632 | -4.94% |
| 2024-10-10 | 8.24 | 8.54 | 8.21 | 8.30 | 8.21 | qfq | 13,193,936 | 110,309,409 | 1.97% |
| 2024-10-09 | 8.60 | 8.70 | 8.13 | 8.14 | 8.05 | qfq | 17,547,532 | 148,030,732 | -8.33% |
| 2024-10-08 | 9.28 | 9.28 | 8.32 | 8.88 | 8.78 | qfq | 29,313,392 | 258,651,551 | 4.96% |
| 2024-09-30 | 8.02 | 8.49 | 7.86 | 8.46 | 8.37 | qfq | 25,308,504 | 207,777,687 | 8.32% |
| 2024-09-27 | 7.68 | 7.96 | 7.58 | 7.81 | 7.73 | qfq | 13,990,300 | 108,678,530 | 2.90% |
| 2024-09-26 | 7.48 | 7.61 | 7.40 | 7.59 | 7.51 | qfq | 9,130,400 | 68,746,810 | 1.74% |
| 2024-09-25 | 7.43 | 7.64 | 7.40 | 7.46 | 7.38 | qfq | 10,655,565 | 80,086,689 | 0.67% |
| 2024-09-24 | 7.31 | 7.42 | 7.21 | 7.41 | 7.33 | qfq | 9,275,300 | 68,040,859 | 1.51% |
| 2024-09-23 | 7.28 | 7.37 | 7.21 | 7.30 | 7.22 | qfq | 7,645,000 | 55,912,865 | -0.27% |
| 2024-09-20 | 7.18 | 7.39 | 7.17 | 7.32 | 7.24 | qfq | 9,434,501 | 68,603,763 | 2.09% |
| 2024-09-19 | 6.96 | 7.22 | 6.96 | 7.17 | 7.09 | qfq | 8,289,800 | 59,002,002 | 3.17% |
| 2024-09-18 | 6.96 | 7.06 | 6.85 | 6.95 | 6.88 | qfq | 7,185,900 | 49,891,414 | -0.57% |
| 2024-09-13 | 7.23 | 7.27 | 6.99 | 6.99 | 6.91 | qfq | 13,137,600 | 92,942,222 | -4.25% |
| 2024-09-12 | 7.42 | 7.47 | 7.23 | 7.30 | 7.22 | qfq | 19,576,700 | 142,901,382 | -2.67% |
| 2024-09-11 | 7.19 | 7.92 | 7.17 | 7.50 | 7.42 | qfq | 28,801,400 | 219,074,588 | 4.17% |
| 2024-09-10 | 7.19 | 7.22 | 7.03 | 7.20 | 7.12 | qfq | 3,570,800 | 25,456,158 | 0.98% |
| 2024-09-09 | 7.02 | 7.21 | 7.00 | 7.13 | 7.05 | qfq | 4,118,700 | 29,302,112 | 0.42% |
| 2024-09-06 | 7.30 | 7.32 | 7.10 | 7.10 | 7.02 | qfq | 4,412,200 | 31,632,108 | -2.34% |
| 2024-09-05 | 7.30 | 7.36 | 7.23 | 7.27 | 7.19 | qfq | 7,400,101 | 53,928,764 | -1.89% |
| 2024-09-04 | 7.31 | 7.59 | 7.22 | 7.41 | 7.33 | qfq | 9,772,200 | 72,210,978 | 0.82% |
| 2024-09-03 | 7.20 | 7.57 | 7.18 | 7.35 | 7.27 | qfq | 10,133,600 | 74,891,569 | 2.08% |
| 2024-09-02 | 7.14 | 7.38 | 7.12 | 7.20 | 7.12 | qfq | 8,473,901 | 61,531,544 | 0.14% |
| 2024-08-30 | 7.03 | 7.44 | 6.99 | 7.19 | 7.11 | qfq | 10,726,400 | 77,895,617 | 2.71% |
| 2024-08-29 | 6.75 | 7.02 | 6.73 | 7.00 | 6.92 | qfq | 5,516,600 | 38,279,486 | 3.09% |
| 2024-08-28 | 6.63 | 6.86 | 6.58 | 6.79 | 6.72 | qfq | 3,886,400 | 26,229,926 | 1.95% |
| 2024-08-27 | 6.91 | 6.91 | 6.64 | 6.66 | 6.59 | qfq | 4,972,000 | 33,501,875 | -3.48% |
| 2024-08-26 | 6.69 | 6.92 | 6.63 | 6.90 | 6.83 | qfq | 5,343,900 | 36,632,864 | 3.29% |
| 2024-08-23 | 6.66 | 6.78 | 6.50 | 6.68 | 6.61 | qfq | 4,344,400 | 28,773,812 | -0.30% |
| 2024-08-22 | 6.88 | 6.93 | 6.70 | 6.70 | 6.63 | qfq | 3,349,200 | 22,697,720 | -2.05% |
| 2024-08-21 | 6.79 | 6.92 | 6.77 | 6.84 | 6.77 | qfq | 3,592,700 | 24,669,244 | 0.59% |
| 2024-08-20 | 6.92 | 6.93 | 6.74 | 6.80 | 6.73 | qfq | 3,976,700 | 27,108,345 | -1.59% |
| 2024-08-19 | 7.01 | 7.06 | 6.86 | 6.91 | 6.84 | qfq | 3,889,701 | 27,003,164 | -2.12% |
| 2024-08-16 | 6.99 | 7.16 | 6.99 | 7.06 | 6.98 | qfq | 5,381,802 | 38,128,631 | 1.15% |
| 2024-08-15 | 6.86 | 7.01 | 6.82 | 6.98 | 6.90 | qfq | 4,099,100 | 28,478,932 | 1.60% |
| 2024-08-14 | 6.82 | 6.90 | 6.81 | 6.87 | 6.80 | qfq | 2,217,300 | 15,223,770 | 0.59% |
| 2024-08-13 | 6.74 | 6.83 | 6.69 | 6.83 | 6.76 | qfq | 2,535,500 | 17,187,825 | 1.49% |
| 2024-08-12 | 6.84 | 6.86 | 6.69 | 6.73 | 6.66 | qfq | 2,734,000 | 18,453,199 | -1.46% |
| 2024-08-09 | 6.88 | 6.94 | 6.83 | 6.83 | 6.76 | qfq | 2,371,900 | 16,291,971 | 0.00% |
| 2024-08-08 | 6.81 | 6.90 | 6.68 | 6.83 | 6.76 | qfq | 3,520,700 | 23,949,347 | -0.44% |
| 2024-08-07 | 6.80 | 6.92 | 6.79 | 6.86 | 6.79 | qfq | 2,910,400 | 20,003,765 | 0.88% |
| 2024-08-06 | 6.77 | 6.83 | 6.73 | 6.80 | 6.73 | qfq | 2,703,200 | 18,308,950 | 1.95% |
| 2024-08-05 | 6.99 | 6.99 | 6.67 | 6.67 | 6.60 | qfq | 4,186,800 | 28,445,250 | -3.61% |
| 2024-08-02 | 7.01 | 7.09 | 6.91 | 6.92 | 6.85 | qfq | 2,975,100 | 20,834,220 | -1.98% |
| 2024-08-01 | 7.03 | 7.12 | 7.00 | 7.06 | 6.98 | qfq | 3,683,600 | 26,007,313 | 0.43% |
| 2024-07-31 | 6.87 | 7.06 | 6.85 | 7.03 | 6.95 | qfq | 4,018,100 | 28,042,958 | 2.48% |
| 2024-07-30 | 6.86 | 6.91 | 6.80 | 6.86 | 6.79 | qfq | 2,320,400 | 15,917,567 | 0.00% |
| 2024-07-29 | 6.88 | 6.92 | 6.78 | 6.86 | 6.79 | qfq | 2,293,200 | 15,738,679 | 0.00% |
| 2024-07-26 | 6.72 | 6.88 | 6.69 | 6.86 | 6.79 | qfq | 3,794,600 | 25,847,054 | 2.69% |
| 2024-07-25 | 6.62 | 6.77 | 6.52 | 6.68 | 6.61 | qfq | 3,139,100 | 20,885,451 | 0.00% |
| 2024-07-24 | 6.74 | 6.82 | 6.65 | 6.68 | 6.61 | qfq | 3,582,600 | 24,007,484 | -0.89% |
| 2024-07-23 | 6.91 | 6.95 | 6.73 | 6.74 | 6.67 | qfq | 2,768,500 | 18,955,815 | -2.32% |
| 2024-07-22 | 6.87 | 6.92 | 6.83 | 6.90 | 6.83 | qfq | 2,344,100 | 16,141,297 | 0.44% |
| 2024-07-19 | 6.80 | 6.92 | 6.76 | 6.87 | 6.80 | qfq | 2,993,800 | 20,538,416 | 0.88% |
| 2024-07-18 | 6.80 | 6.87 | 6.66 | 6.81 | 6.74 | qfq | 4,774,000 | 32,173,476 | -0.58% |
| 2024-07-17 | 7.05 | 7.06 | 6.85 | 6.85 | 6.78 | qfq | 3,549,100 | 24,548,574 | -2.56% |
| 2024-07-16 | 6.97 | 7.14 | 6.93 | 7.03 | 6.95 | qfq | 4,803,500 | 33,678,640 | -0.85% |
| 2024-07-15 | 7.17 | 7.33 | 7.03 | 7.09 | 7.01 | qfq | 6,033,300 | 43,124,813 | -0.84% |
| 2024-07-12 | 7.24 | 7.24 | 7.12 | 7.15 | 7.07 | qfq | 2,913,400 | 20,881,001 | -1.11% |
| 2024-07-11 | 7.08 | 7.23 | 7.05 | 7.23 | 7.15 | qfq | 4,678,800 | 33,522,843 | 4.03% |
| 2024-07-10 | 7.09 | 7.11 | 6.90 | 6.95 | 6.88 | qfq | 3,659,200 | 25,559,612 | -1.70% |
| 2024-07-09 | 6.78 | 7.10 | 6.71 | 7.07 | 6.99 | qfq | 6,100,700 | 42,319,297 | 3.97% |
| 2024-07-08 | 7.02 | 7.07 | 6.77 | 6.80 | 6.73 | qfq | 4,567,600 | 31,334,628 | -3.55% |
| 2024-07-05 | 7.05 | 7.08 | 6.91 | 7.05 | 6.97 | qfq | 4,245,200 | 29,650,607 | -0.14% |
| 2024-07-04 | 7.25 | 7.30 | 7.02 | 7.06 | 6.98 | qfq | 4,027,500 | 28,746,876 | -2.75% |
| 2024-07-03 | 7.33 | 7.34 | 7.19 | 7.26 | 7.18 | qfq | 4,051,300 | 29,422,382 | -0.95% |
| 2024-07-02 | 7.33 | 7.43 | 7.31 | 7.33 | 7.25 | qfq | 3,358,200 | 24,711,636 | -0.27% |
| 2024-07-01 | 7.45 | 7.49 | 7.18 | 7.35 | 7.27 | qfq | 5,286,800 | 38,578,377 | -0.94% |
| 2024-06-28 | 7.18 | 7.52 | 7.18 | 7.42 | 7.34 | qfq | 5,766,500 | 42,714,218 | 3.06% |
| 2024-06-27 | 7.34 | 7.41 | 7.20 | 7.20 | 7.12 | qfq | 3,837,700 | 28,037,233 | -1.77% |
| 2024-06-26 | 6.94 | 7.33 | 6.87 | 7.33 | 7.25 | qfq | 5,139,400 | 36,767,486 | 4.56% |
| 2024-06-25 | 7.05 | 7.10 | 6.93 | 7.01 | 6.93 | qfq | 4,465,200 | 31,365,403 | 0.29% |
| 2024-06-24 | 7.30 | 7.31 | 6.96 | 6.99 | 6.91 | qfq | 5,682,900 | 40,204,448 | -4.64% |
| 2024-06-21 | 7.45 | 7.46 | 7.28 | 7.33 | 7.25 | qfq | 3,688,200 | 27,126,888 | -1.48% |
| 2024-06-20 | 7.74 | 7.77 | 7.34 | 7.44 | 7.36 | qfq | 5,805,100 | 43,824,482 | -4.00% |
| 2024-06-19 | 7.80 | 7.85 | 7.69 | 7.75 | 7.67 | qfq | 4,105,000 | 31,860,148 | -0.64% |
| 2024-06-18 | 7.69 | 7.82 | 7.64 | 7.80 | 7.72 | qfq | 4,245,000 | 32,887,491 | 1.56% |
| 2024-06-17 | 7.60 | 7.73 | 7.52 | 7.68 | 7.60 | qfq | 4,326,600 | 33,202,336 | 0.52% |
| 2024-06-14 | 7.58 | 7.67 | 7.45 | 7.64 | 7.56 | qfq | 4,633,600 | 35,146,778 | -0.26% |
| 2024-06-13 | 7.53 | 7.70 | 7.53 | 7.66 | 7.48 | qfq | 5,314,700 | 40,514,187 | 1.32% |
| 2024-06-12 | 7.35 | 7.59 | 7.35 | 7.56 | 7.38 | qfq | 5,080,500 | 38,236,033 | 3.00% |
| 2024-06-11 | 7.27 | 7.36 | 7.07 | 7.34 | 7.17 | qfq | 5,595,700 | 40,430,710 | 0.96% |
| 2024-06-07 | 7.18 | 7.39 | 7.14 | 7.27 | 7.10 | qfq | 6,479,300 | 47,025,795 | 1.96% |
| 2024-06-06 | 7.48 | 7.68 | 7.05 | 7.13 | 6.96 | qfq | 9,447,351 | 68,326,896 | -4.42% |
| 2024-06-05 | 7.61 | 7.68 | 7.45 | 7.46 | 7.28 | qfq | 5,061,950 | 38,213,854 | -2.36% |
| 2024-06-04 | 7.86 | 7.86 | 7.30 | 7.64 | 7.46 | qfq | 8,747,403 | 66,095,052 | -2.80% |
| 2024-06-03 | 8.10 | 8.14 | 7.83 | 7.86 | 7.67 | qfq | 9,538,003 | 76,117,070 | -3.08% |
| 2024-05-31 | 7.89 | 8.13 | 7.88 | 8.11 | 7.92 | qfq | 8,431,700 | 68,033,056 | 2.79% |
| 2024-05-30 | 7.92 | 8.00 | 7.80 | 7.89 | 7.70 | qfq | 5,694,500 | 44,991,753 | -1.38% |
| 2024-05-29 | 8.03 | 8.12 | 7.88 | 8.00 | 7.81 | qfq | 9,311,700 | 74,671,855 | -1.36% |
| 2024-05-28 | 8.02 | 8.13 | 7.92 | 8.11 | 7.92 | qfq | 6,406,800 | 51,699,961 | 0.75% |
| 2024-05-27 | 8.04 | 8.10 | 7.87 | 8.05 | 7.86 | qfq | 5,619,700 | 44,702,621 | 0.25% |
| 2024-05-24 | 8.04 | 8.18 | 7.93 | 8.03 | 7.84 | qfq | 8,503,500 | 68,749,832 | 0.88% |
| 2024-05-23 | 8.13 | 8.14 | 7.92 | 7.96 | 7.77 | qfq | 5,101,800 | 40,906,557 | -1.97% |
| 2024-05-22 | 7.95 | 8.13 | 7.95 | 8.12 | 7.93 | qfq | 5,034,100 | 40,710,679 | 1.37% |
| 2024-05-21 | 8.08 | 8.13 | 7.99 | 8.01 | 7.82 | qfq | 4,134,400 | 33,205,643 | -0.99% |
| 2024-05-20 | 8.08 | 8.11 | 8.00 | 8.09 | 7.90 | qfq | 5,237,616 | 42,205,025 | 0.50% |
| 2024-05-17 | 7.93 | 8.05 | 7.87 | 8.05 | 7.86 | qfq | 5,436,215 | 43,411,884 | 1.64% |
| 2024-05-16 | 7.83 | 8.02 | 7.83 | 7.92 | 7.73 | qfq | 4,930,155 | 39,208,244 | 1.15% |
| 2024-05-15 | 7.87 | 7.98 | 7.81 | 7.83 | 7.64 | qfq | 5,346,500 | 42,272,137 | -0.63% |
| 2024-05-14 | 7.86 | 7.99 | 7.82 | 7.88 | 7.69 | qfq | 4,771,200 | 37,764,253 | 0.77% |
| 2024-05-13 | 8.02 | 8.02 | 7.75 | 7.82 | 7.63 | qfq | 7,307,500 | 57,430,385 | -3.10% |
| 2024-05-10 | 8.15 | 8.17 | 7.98 | 8.07 | 7.88 | qfq | 5,685,400 | 45,792,811 | -0.98% |
| 2024-05-09 | 8.04 | 8.19 | 8.02 | 8.15 | 7.96 | qfq | 6,275,500 | 51,055,205 | 1.88% |
| 2024-05-08 | 8.15 | 8.16 | 7.96 | 8.00 | 7.81 | qfq | 6,177,500 | 49,664,371 | -1.84% |
| 2024-05-07 | 8.05 | 8.24 | 8.02 | 8.15 | 7.96 | qfq | 7,271,800 | 59,198,089 | 0.87% |
| 2024-05-06 | 8.04 | 8.16 | 8.01 | 8.08 | 7.89 | qfq | 6,646,000 | 53,600,910 | 1.51% |
| 2024-04-30 | 8.00 | 8.04 | 7.77 | 7.96 | 7.77 | qfq | 7,965,500 | 62,958,096 | -0.13% |
| 2024-04-29 | 7.71 | 7.99 | 7.71 | 7.97 | 7.78 | qfq | 8,079,526 | 63,760,401 | 3.51% |
| 2024-04-26 | 7.57 | 7.76 | 7.47 | 7.70 | 7.52 | qfq | 7,901,800 | 60,572,320 | 1.85% |
| 2024-04-25 | 7.47 | 7.63 | 7.42 | 7.56 | 7.38 | qfq | 7,193,426 | 54,267,348 | -0.13% |
| 2024-04-24 | 7.26 | 7.58 | 7.25 | 7.57 | 7.39 | qfq | 10,027,800 | 74,906,829 | 4.27% |
| 2024-04-23 | 7.17 | 7.31 | 7.11 | 7.26 | 7.09 | qfq | 8,120,800 | 58,833,769 | 2.11% |
| 2024-04-22 | 7.15 | 7.22 | 6.95 | 7.11 | 6.94 | qfq | 8,428,900 | 59,798,545 | -1.93% |
| 2024-04-19 | 7.37 | 7.49 | 7.20 | 7.25 | 7.08 | qfq | 9,849,200 | 71,931,907 | -2.55% |
| 2024-04-18 | 7.47 | 7.60 | 7.36 | 7.44 | 7.26 | qfq | 14,741,755 | 110,395,368 | -1.06% |
| 2024-04-17 | 7.06 | 7.57 | 7.06 | 7.52 | 7.34 | qfq | 20,420,220 | 152,175,762 | 9.30% |
| 2024-04-16 | 7.61 | 7.80 | 6.87 | 6.88 | 6.72 | qfq | 18,127,061 | 129,115,109 | -9.23% |
| 2024-04-15 | 8.25 | 8.37 | 7.48 | 7.58 | 7.40 | qfq | 20,915,600 | 162,115,266 | -8.78% |
| 2024-04-12 | 8.38 | 8.62 | 8.23 | 8.31 | 8.11 | qfq | 11,227,561 | 94,583,703 | -0.72% |
| 2024-04-11 | 8.28 | 8.54 | 8.22 | 8.37 | 8.17 | qfq | 13,941,900 | 117,444,265 | -0.24% |
| 2024-04-10 | 8.76 | 8.78 | 8.28 | 8.39 | 8.19 | qfq | 20,231,000 | 171,291,268 | -5.73% |
| 2024-04-09 | 8.65 | 9.07 | 8.65 | 8.90 | 8.69 | qfq | 15,712,000 | 139,013,312 | 2.18% |
| 2024-04-08 | 8.95 | 9.03 | 8.69 | 8.71 | 8.50 | qfq | 18,832,903 | 165,543,797 | -3.44% |
| 2024-04-03 | 9.30 | 9.36 | 8.96 | 9.02 | 8.81 | qfq | 33,738,414 | 307,202,496 | -5.15% |
| 2024-04-02 | 9.24 | 9.85 | 9.23 | 9.51 | 9.28 | qfq | 53,855,031 | 511,384,073 | 1.60% |
| 2024-04-01 | 9.54 | 10.00 | 9.29 | 9.36 | 9.14 | qfq | 70,047,944 | 673,325,889 | 2.97% |
| 2024-03-29 | 8.28 | 9.09 | 8.28 | 9.09 | 8.87 | qfq | 11,863,523 | 106,851,311 | 10.05% |
| 2024-03-28 | 7.96 | 8.38 | 7.96 | 8.26 | 8.06 | qfq | 10,471,200 | 86,202,059 | 3.90% |
| 2024-03-27 | 8.42 | 8.42 | 7.93 | 7.95 | 7.76 | qfq | 9,474,400 | 77,017,541 | -5.36% |
| 2024-03-26 | 8.44 | 8.60 | 8.18 | 8.40 | 8.20 | qfq | 11,430,001 | 95,862,945 | -0.94% |
| 2024-03-25 | 8.56 | 8.86 | 8.47 | 8.48 | 8.28 | qfq | 14,664,900 | 127,378,804 | -1.28% |
| 2024-03-22 | 8.75 | 8.80 | 8.53 | 8.59 | 8.39 | qfq | 11,059,700 | 95,573,171 | -2.05% |
| 2024-03-21 | 8.82 | 8.86 | 8.64 | 8.77 | 8.56 | qfq | 11,235,504 | 98,183,413 | -0.23% |
| 2024-03-20 | 8.69 | 8.80 | 8.64 | 8.79 | 8.58 | qfq | 14,455,100 | 126,154,594 | 1.15% |
| 2024-03-19 | 8.64 | 8.75 | 8.58 | 8.69 | 8.48 | qfq | 13,857,100 | 120,239,892 | 0.23% |
| 2024-03-18 | 8.41 | 8.67 | 8.40 | 8.67 | 8.46 | qfq | 19,055,650 | 163,038,824 | 3.46% |
| 2024-03-15 | 8.29 | 8.39 | 8.22 | 8.38 | 8.18 | qfq | 9,388,400 | 77,996,640 | 0.36% |
| 2024-03-14 | 8.53 | 8.53 | 8.18 | 8.35 | 8.15 | qfq | 14,318,270 | 119,640,949 | -1.53% |
| 2024-03-13 | 8.47 | 8.57 | 8.42 | 8.48 | 8.28 | qfq | 15,189,565 | 128,799,756 | -0.82% |
| 2024-03-12 | 8.69 | 8.78 | 8.42 | 8.55 | 8.35 | qfq | 29,113,465 | 248,563,108 | -3.06% |
| 2024-03-11 | 8.23 | 9.00 | 8.19 | 8.82 | 8.61 | qfq | 34,563,570 | 299,999,169 | 7.82% |
| 2024-03-08 | 8.05 | 8.22 | 7.97 | 8.18 | 7.99 | qfq | 8,421,100 | 68,393,729 | 1.61% |
| 2024-03-07 | 8.30 | 8.33 | 7.99 | 8.05 | 7.86 | qfq | 12,823,300 | 104,659,848 | -2.54% |
| 2024-03-06 | 7.96 | 8.31 | 7.92 | 8.26 | 8.06 | qfq | 13,677,600 | 111,556,785 | 2.86% |
| 2024-03-05 | 8.11 | 8.21 | 7.97 | 8.03 | 7.84 | qfq | 11,173,700 | 90,029,105 | -1.83% |
| 2024-03-04 | 8.25 | 8.37 | 7.91 | 8.18 | 7.99 | qfq | 15,080,310 | 122,157,939 | -0.85% |
| 2024-03-01 | 7.83 | 8.25 | 7.83 | 8.25 | 8.05 | qfq | 16,920,781 | 136,531,779 | 5.36% |
| 2024-02-29 | 7.38 | 7.83 | 7.32 | 7.83 | 7.64 | qfq | 13,355,561 | 101,985,767 | 4.96% |
| 2024-02-28 | 8.15 | 8.36 | 7.43 | 7.46 | 7.28 | qfq | 19,921,700 | 158,198,074 | -8.35% |
| 2024-02-27 | 7.85 | 8.14 | 7.80 | 8.14 | 7.95 | qfq | 11,367,630 | 90,989,311 | 3.04% |
| 2024-02-26 | 7.90 | 8.10 | 7.68 | 7.90 | 7.71 | qfq | 15,925,600 | 125,518,439 | 1.02% |
| 2024-02-23 | 7.45 | 7.95 | 7.36 | 7.82 | 7.63 | qfq | 16,422,400 | 125,524,749 | 5.53% |
| 2024-02-22 | 7.17 | 7.42 | 7.13 | 7.41 | 7.23 | qfq | 13,460,700 | 97,938,932 | 3.93% |
| 2024-02-21 | 6.95 | 7.39 | 6.85 | 7.13 | 6.96 | qfq | 16,745,800 | 120,519,771 | 2.15% |
| 2024-02-20 | 6.81 | 7.06 | 6.66 | 6.98 | 6.81 | qfq | 13,131,810 | 90,004,606 | 2.05% |
| 2024-02-19 | 6.48 | 6.85 | 6.46 | 6.84 | 6.68 | qfq | 23,577,501 | 158,294,049 | 6.88% |
| 2024-02-08 | 5.89 | 6.40 | 5.78 | 6.40 | 6.25 | qfq | 20,898,570 | 127,904,769 | 9.97% |
| 2024-02-07 | 6.18 | 6.24 | 5.68 | 5.82 | 5.68 | qfq | 22,026,879 | 132,071,899 | -6.28% |
| 2024-02-06 | 5.99 | 6.53 | 5.75 | 6.21 | 6.06 | qfq | 22,168,469 | 133,627,765 | -2.82% |
| 2024-02-05 | 7.04 | 7.07 | 6.39 | 6.39 | 6.24 | qfq | 13,007,900 | 84,292,085 | -10.00% |
| 2024-02-02 | 7.42 | 7.57 | 6.81 | 7.10 | 6.93 | qfq | 11,264,324 | 81,152,904 | -4.31% |
| 2024-02-01 | 7.53 | 7.65 | 7.31 | 7.42 | 7.24 | qfq | 11,211,326 | 83,770,894 | -2.24% |
| 2024-01-31 | 8.10 | 8.12 | 7.59 | 7.59 | 7.41 | qfq | 13,818,201 | 107,537,542 | -6.64% |
| 2024-01-30 | 8.46 | 8.49 | 8.11 | 8.13 | 7.94 | qfq | 9,476,899 | 78,257,812 | -3.90% |
| 2024-01-29 | 8.94 | 8.95 | 8.40 | 8.46 | 8.26 | qfq | 12,315,599 | 105,640,000 | -4.73% |
| 2024-01-26 | 8.85 | 9.09 | 8.81 | 8.88 | 8.67 | qfq | 12,520,400 | 112,043,997 | -0.34% |
| 2024-01-25 | 8.59 | 8.91 | 8.51 | 8.91 | 8.70 | qfq | 15,507,918 | 135,740,796 | 3.01% |
| 2024-01-24 | 8.50 | 8.65 | 8.32 | 8.65 | 8.45 | qfq | 14,145,118 | 120,232,949 | 1.76% |
| 2024-01-23 | 8.57 | 8.64 | 8.37 | 8.50 | 8.30 | qfq | 13,293,800 | 112,608,195 | -1.16% |
| 2024-01-22 | 9.20 | 9.36 | 8.49 | 8.60 | 8.40 | qfq | 17,442,300 | 154,941,575 | -7.33% |
| 2024-01-19 | 9.35 | 9.53 | 9.26 | 9.28 | 9.06 | qfq | 12,909,700 | 121,258,930 | -1.28% |
| 2024-01-18 | 9.53 | 9.59 | 9.15 | 9.40 | 9.18 | qfq | 19,511,873 | 182,028,962 | -1.57% |
| 2024-01-17 | 9.90 | 9.92 | 9.53 | 9.55 | 9.32 | qfq | 16,292,500 | 158,036,142 | -3.73% |
| 2024-01-16 | 10.17 | 10.17 | 9.74 | 9.92 | 9.68 | qfq | 23,642,484 | 234,114,100 | -2.46% |
| 2024-01-15 | 10.12 | 10.21 | 10.04 | 10.17 | 9.93 | qfq | 13,493,081 | 136,762,177 | 0.49% |
| 2024-01-12 | 10.33 | 10.41 | 10.07 | 10.12 | 9.88 | qfq | 19,378,259 | 197,974,836 | -2.03% |
| 2024-01-11 | 10.03 | 10.34 | 10.03 | 10.33 | 10.09 | qfq | 23,093,500 | 236,232,735 | 2.58% |
| 2024-01-10 | 10.41 | 10.42 | 10.02 | 10.07 | 9.83 | qfq | 25,673,500 | 260,703,731 | -4.00% |
| 2024-01-09 | 10.42 | 10.62 | 10.22 | 10.49 | 10.24 | qfq | 31,440,413 | 327,492,719 | 0.38% |
| 2024-01-08 | 10.60 | 10.70 | 10.34 | 10.45 | 10.20 | qfq | 28,791,020 | 301,370,377 | -1.79% |
| 2024-01-05 | 11.38 | 11.42 | 10.51 | 10.64 | 10.39 | qfq | 57,672,061 | 630,023,711 | -8.83% |
| 2024-01-04 | 12.09 | 12.48 | 11.40 | 11.67 | 11.39 | qfq | 69,753,230 | 823,154,922 | -4.89% |
| 2024-01-03 | 13.62 | 14.58 | 12.26 | 12.27 | 11.98 | qfq | 104,770,290 | 1,389,863,984 | -9.91% |
| 2024-01-02 | 13.38 | 13.62 | 13.06 | 13.62 | 13.30 | qfq | 24,281,066 | 326,085,645 | 10.02% |
| 2023-12-29 | 11.70 | 12.38 | 11.50 | 12.38 | 12.09 | qfq | 61,304,299 | 729,826,430 | 10.04% |
| 2023-12-28 | 10.19 | 11.25 | 10.05 | 11.25 | 10.98 | qfq | 58,322,439 | 643,374,480 | 9.97% |
| 2023-12-27 | 10.50 | 10.56 | 9.75 | 10.23 | 9.99 | qfq | 28,952,300 | 294,742,932 | -4.21% |
| 2023-12-26 | 10.58 | 10.79 | 10.34 | 10.68 | 10.43 | qfq | 34,413,840 | 363,674,928 | -0.28% |
| 2023-12-25 | 10.19 | 11.13 | 10.15 | 10.71 | 10.46 | qfq | 35,186,713 | 373,794,114 | 4.08% |
| 2023-12-22 | 10.45 | 10.71 | 10.14 | 10.29 | 10.05 | qfq | 36,777,124 | 383,896,920 | -3.56% |
| 2023-12-21 | 10.33 | 10.88 | 10.27 | 10.67 | 10.42 | qfq | 49,055,936 | 520,580,997 | 3.09% |
| 2023-12-20 | 10.46 | 10.99 | 10.30 | 10.35 | 10.10 | qfq | 57,689,207 | 609,869,747 | -3.90% |
| 2023-12-19 | 9.70 | 10.77 | 9.41 | 10.77 | 10.51 | qfq | 74,776,930 | 789,897,901 | 10.01% |
| 2023-12-18 | 10.07 | 10.23 | 9.72 | 9.79 | 9.56 | qfq | 28,149,295 | 279,804,338 | -2.97% |
| 2023-12-15 | 9.90 | 10.89 | 9.90 | 10.09 | 9.85 | qfq | 46,900,515 | 488,233,117 | 1.92% |
| 2023-12-14 | 9.84 | 10.20 | 9.74 | 9.90 | 9.67 | qfq | 20,735,519 | 205,548,010 | 1.64% |
| 2023-12-13 | 9.72 | 9.76 | 9.63 | 9.74 | 9.51 | qfq | 6,273,300 | 60,823,599 | -0.20% |
| 2023-12-12 | 9.71 | 9.81 | 9.66 | 9.76 | 9.53 | qfq | 7,572,100 | 73,690,551 | 0.51% |
| 2023-12-11 | 9.56 | 9.85 | 9.51 | 9.71 | 9.48 | qfq | 7,685,550 | 74,360,921 | 1.25% |
| 2023-12-08 | 9.62 | 9.97 | 9.57 | 9.59 | 9.36 | qfq | 12,668,874 | 123,522,169 | -0.31% |
| 2023-12-07 | 9.61 | 9.63 | 9.40 | 9.62 | 9.39 | qfq | 6,776,600 | 64,577,337 | -0.62% |
| 2023-12-06 | 9.57 | 9.73 | 9.53 | 9.68 | 9.45 | qfq | 7,300,000 | 70,352,485 | 0.94% |
| 2023-12-05 | 9.69 | 9.73 | 9.51 | 9.59 | 9.36 | qfq | 7,680,374 | 73,862,616 | -1.13% |
| 2023-12-04 | 9.62 | 9.76 | 9.59 | 9.70 | 9.47 | qfq | 6,256,780 | 60,699,046 | 0.62% |
| 2023-12-01 | 9.64 | 9.68 | 9.52 | 9.64 | 9.41 | qfq | 5,558,900 | 53,373,012 | 0.21% |
| 2023-11-30 | 9.78 | 9.78 | 9.51 | 9.62 | 9.39 | qfq | 7,421,100 | 71,196,490 | -1.13% |
| 2023-11-29 | 9.80 | 9.87 | 9.68 | 9.73 | 9.50 | qfq | 7,248,800 | 70,754,458 | -1.02% |
| 2023-11-28 | 9.71 | 9.88 | 9.65 | 9.83 | 9.60 | qfq | 11,162,797 | 109,405,836 | 0.92% |
| 2023-11-27 | 9.58 | 9.78 | 9.55 | 9.74 | 9.51 | qfq | 9,484,700 | 92,105,514 | 1.14% |
| 2023-11-24 | 9.73 | 9.73 | 9.56 | 9.63 | 9.40 | qfq | 7,092,199 | 68,147,734 | -0.72% |
| 2023-11-23 | 9.52 | 9.70 | 9.49 | 9.70 | 9.47 | qfq | 9,151,103 | 88,165,956 | 1.46% |
| 2023-11-22 | 9.65 | 9.83 | 9.55 | 9.56 | 9.33 | qfq | 14,726,084 | 142,423,036 | -2.05% |
| 2023-11-21 | 9.69 | 9.92 | 9.65 | 9.76 | 9.53 | qfq | 24,287,541 | 238,513,545 | 0.51% |
| 2023-11-20 | 9.76 | 9.77 | 9.64 | 9.71 | 9.48 | qfq | 11,326,244 | 109,868,802 | -0.31% |
| 2023-11-17 | 9.65 | 9.74 | 9.62 | 9.74 | 9.51 | qfq | 14,345,710 | 139,080,062 | 0.62% |
| 2023-11-16 | 9.68 | 9.78 | 9.60 | 9.68 | 9.45 | qfq | 17,179,846 | 166,671,445 | -0.41% |
| 2023-11-15 | 9.74 | 9.81 | 9.64 | 9.72 | 9.49 | qfq | 22,634,468 | 219,933,505 | -0.21% |
| 2023-11-14 | 9.81 | 9.86 | 9.66 | 9.74 | 9.51 | qfq | 25,952,126 | 252,043,968 | -1.12% |
| 2023-11-13 | 10.37 | 10.40 | 9.77 | 9.85 | 9.62 | qfq | 51,214,528 | 507,542,126 | -3.53% |
| 2023-11-10 | 9.26 | 10.21 | 9.20 | 10.21 | 9.97 | qfq | 29,517,364 | 294,750,298 | 10.02% |
| 2023-11-09 | 9.33 | 9.35 | 9.19 | 9.28 | 9.06 | qfq | 5,631,000 | 52,202,434 | -0.43% |
| 2023-11-08 | 9.40 | 9.44 | 9.27 | 9.32 | 9.10 | qfq | 4,745,200 | 44,455,705 | -0.85% |
| 2023-11-07 | 9.36 | 9.42 | 9.20 | 9.40 | 9.18 | qfq | 4,544,800 | 42,604,628 | 0.53% |
| 2023-11-06 | 9.24 | 9.38 | 9.24 | 9.35 | 9.13 | qfq | 4,202,100 | 39,265,780 | 1.74% |
| 2023-11-03 | 9.03 | 9.25 | 9.01 | 9.19 | 8.97 | qfq | 4,017,900 | 36,938,758 | 2.00% |
| 2023-11-02 | 9.12 | 9.22 | 9.01 | 9.01 | 8.80 | qfq | 3,884,200 | 35,294,943 | -1.10% |
| 2023-11-01 | 8.99 | 9.17 | 8.94 | 9.11 | 8.89 | qfq | 5,306,800 | 48,350,631 | 1.33% |
| 2023-10-31 | 9.02 | 9.13 | 8.94 | 8.99 | 8.78 | qfq | 3,450,900 | 31,088,388 | -0.44% |
| 2023-10-30 | 8.82 | 9.03 | 8.81 | 9.03 | 8.82 | qfq | 4,300,400 | 38,492,180 | 1.80% |
| 2023-10-27 | 8.89 | 8.89 | 8.72 | 8.87 | 8.66 | qfq | 4,528,500 | 39,913,660 | -0.22% |
| 2023-10-26 | 8.83 | 8.91 | 8.69 | 8.89 | 8.68 | qfq | 3,068,416 | 27,001,962 | 0.00% |
| 2023-10-25 | 8.89 | 9.00 | 8.83 | 8.89 | 8.68 | qfq | 3,908,750 | 34,743,466 | -0.11% |
| 2023-10-24 | 8.63 | 8.93 | 8.60 | 8.90 | 8.69 | qfq | 3,911,750 | 34,492,346 | 3.25% |
| 2023-10-23 | 8.95 | 8.95 | 8.57 | 8.62 | 8.42 | qfq | 3,931,840 | 34,294,967 | -3.69% |
| 2023-10-20 | 9.09 | 9.16 | 8.93 | 8.95 | 8.74 | qfq | 3,423,437 | 30,888,290 | -1.54% |
| 2023-10-19 | 9.12 | 9.24 | 9.08 | 9.09 | 8.87 | qfq | 3,616,500 | 33,147,662 | -0.55% |
| 2023-10-18 | 9.23 | 9.26 | 9.12 | 9.14 | 8.92 | qfq | 3,804,500 | 34,881,464 | -0.87% |
| 2023-10-17 | 9.27 | 9.31 | 9.18 | 9.22 | 9.00 | qfq | 4,027,200 | 37,196,744 | -0.22% |
| 2023-10-16 | 9.32 | 9.35 | 9.16 | 9.24 | 9.02 | qfq | 4,526,800 | 41,787,774 | -0.96% |
| 2023-10-13 | 9.24 | 9.34 | 9.18 | 9.33 | 9.11 | qfq | 4,825,000 | 44,750,653 | 0.76% |
| 2023-10-12 | 9.17 | 9.30 | 9.08 | 9.26 | 9.04 | qfq | 5,112,100 | 47,069,841 | 0.98% |
| 2023-10-11 | 9.00 | 9.19 | 8.98 | 9.17 | 8.95 | qfq | 6,366,200 | 58,078,502 | 2.00% |
| 2023-10-10 | 8.97 | 9.05 | 8.92 | 8.99 | 8.78 | qfq | 2,640,900 | 23,711,382 | 0.56% |
| 2023-10-09 | 8.85 | 8.99 | 8.84 | 8.94 | 8.73 | qfq | 3,124,125 | 27,869,133 | 0.68% |
| 2023-09-28 | 8.65 | 8.89 | 8.65 | 8.88 | 8.67 | qfq | 3,105,325 | 27,373,261 | 2.66% |
| 2023-09-27 | 8.59 | 8.72 | 8.54 | 8.65 | 8.45 | qfq | 1,742,800 | 15,089,624 | 0.46% |
| 2023-09-26 | 8.70 | 8.70 | 8.60 | 8.61 | 8.41 | qfq | 2,044,900 | 17,661,748 | -1.03% |
| 2023-09-25 | 8.73 | 8.82 | 8.65 | 8.70 | 8.49 | qfq | 2,753,800 | 24,004,955 | -0.68% |
| 2023-09-22 | 8.46 | 8.77 | 8.46 | 8.76 | 8.55 | qfq | 3,475,600 | 30,053,650 | 2.82% |
| 2023-09-21 | 8.49 | 8.62 | 8.45 | 8.52 | 8.32 | qfq | 2,006,600 | 17,112,067 | 0.35% |
| 2023-09-20 | 8.54 | 8.62 | 8.49 | 8.49 | 8.29 | qfq | 2,600,800 | 22,195,053 | -0.82% |
| 2023-09-19 | 8.88 | 8.92 | 8.53 | 8.56 | 8.36 | qfq | 5,278,900 | 45,411,478 | -3.71% |
| 2023-09-18 | 8.62 | 8.94 | 8.59 | 8.89 | 8.68 | qfq | 3,980,100 | 35,203,556 | 2.77% |
| 2023-09-15 | 8.80 | 8.84 | 8.61 | 8.65 | 8.45 | qfq | 3,276,400 | 28,445,811 | -1.03% |
| 2023-09-14 | 8.89 | 8.93 | 8.67 | 8.74 | 8.53 | qfq | 2,731,100 | 23,970,776 | -1.69% |
| 2023-09-13 | 9.05 | 9.08 | 8.83 | 8.89 | 8.68 | qfq | 2,928,400 | 26,129,677 | -1.77% |
| 2023-09-12 | 9.08 | 9.11 | 9.01 | 9.05 | 8.84 | qfq | 2,285,800 | 20,683,927 | -0.22% |
| 2023-09-11 | 9.02 | 9.10 | 8.95 | 9.07 | 8.86 | qfq | 3,141,900 | 28,409,443 | 0.55% |
| 2023-09-08 | 9.01 | 9.08 | 8.99 | 9.02 | 8.81 | qfq | 2,402,700 | 21,700,276 | 0.22% |
| 2023-09-07 | 9.13 | 9.15 | 8.98 | 9.00 | 8.79 | qfq | 3,957,700 | 35,908,774 | -1.32% |
| 2023-09-06 | 8.97 | 9.14 | 8.92 | 9.12 | 8.90 | qfq | 4,318,319 | 39,184,756 | 1.45% |
| 2023-09-05 | 8.90 | 9.03 | 8.89 | 8.99 | 8.78 | qfq | 4,396,400 | 39,477,199 | 0.67% |
| 2023-09-04 | 8.93 | 8.93 | 8.83 | 8.93 | 8.72 | qfq | 3,862,001 | 34,337,472 | 0.90% |
| 2023-09-01 | 8.88 | 8.93 | 8.79 | 8.85 | 8.64 | qfq | 2,909,900 | 25,717,476 | 0.11% |
| 2023-08-31 | 8.89 | 8.94 | 8.75 | 8.84 | 8.63 | qfq | 3,262,900 | 28,855,514 | -0.23% |
| 2023-08-30 | 8.69 | 8.90 | 8.65 | 8.86 | 8.65 | qfq | 5,231,400 | 46,234,768 | 2.43% |
| 2023-08-29 | 8.38 | 8.65 | 8.37 | 8.65 | 8.45 | qfq | 4,655,800 | 39,952,128 | 2.98% |
| 2023-08-28 | 8.64 | 8.70 | 8.37 | 8.40 | 8.20 | qfq | 5,358,100 | 45,795,993 | 1.69% |
| 2023-08-25 | 8.48 | 8.50 | 8.22 | 8.26 | 8.06 | qfq | 4,379,126 | 36,547,222 | -3.05% |
| 2023-08-24 | 8.48 | 8.59 | 8.36 | 8.52 | 8.32 | qfq | 3,831,801 | 32,554,651 | 0.47% |
| 2023-08-23 | 8.71 | 8.77 | 8.36 | 8.48 | 8.28 | qfq | 6,480,900 | 55,043,010 | -3.75% |
| 2023-08-22 | 8.70 | 8.82 | 8.57 | 8.81 | 8.60 | qfq | 3,578,300 | 31,124,549 | 1.26% |
| 2023-08-21 | 8.79 | 8.89 | 8.68 | 8.70 | 8.49 | qfq | 3,700,500 | 32,538,189 | -0.46% |
| 2023-08-18 | 8.82 | 8.91 | 8.74 | 8.74 | 8.53 | qfq | 2,551,300 | 22,562,893 | -1.47% |
| 2023-08-17 | 8.65 | 8.87 | 8.56 | 8.87 | 8.66 | qfq | 3,538,345 | 30,972,526 | 2.54% |
| 2023-08-16 | 8.77 | 8.84 | 8.65 | 8.65 | 8.45 | qfq | 2,456,100 | 21,420,872 | -1.59% |
| 2023-08-15 | 8.81 | 8.93 | 8.77 | 8.79 | 8.58 | qfq | 3,152,427 | 27,878,697 | -0.79% |
| 2023-08-14 | 8.65 | 8.87 | 8.60 | 8.86 | 8.65 | qfq | 2,982,631 | 26,064,427 | 1.84% |
| 2023-08-11 | 8.90 | 8.92 | 8.70 | 8.70 | 8.49 | qfq | 2,852,815 | 25,091,967 | -2.14% |
| 2023-08-10 | 8.81 | 8.89 | 8.78 | 8.89 | 8.68 | qfq | 3,512,000 | 31,073,803 | 0.91% |
| 2023-08-09 | 8.90 | 8.96 | 8.80 | 8.81 | 8.60 | qfq | 4,207,400 | 37,296,284 | -1.56% |
| 2023-08-08 | 9.04 | 9.07 | 8.92 | 8.95 | 8.74 | qfq | 3,988,410 | 35,829,206 | -0.56% |
| 2023-08-07 | 9.05 | 9.09 | 8.98 | 9.00 | 8.79 | qfq | 3,482,200 | 31,441,792 | -0.55% |
| 2023-08-04 | 9.00 | 9.10 | 8.98 | 9.05 | 8.84 | qfq | 3,422,700 | 30,949,040 | 1.23% |
| 2023-08-03 | 9.02 | 9.06 | 8.91 | 8.94 | 8.73 | qfq | 3,654,300 | 32,748,759 | -1.32% |
| 2023-08-02 | 9.00 | 9.11 | 8.95 | 9.06 | 8.85 | qfq | 3,457,600 | 31,295,246 | 0.11% |
| 2023-08-01 | 9.13 | 9.16 | 8.88 | 9.05 | 8.84 | qfq | 7,835,300 | 70,371,694 | -1.20% |
| 2023-07-31 | 9.20 | 9.24 | 9.12 | 9.16 | 8.94 | qfq | 5,804,100 | 53,228,745 | -0.54% |
| 2023-07-28 | 9.15 | 9.29 | 9.05 | 9.21 | 8.99 | qfq | 6,197,800 | 56,856,627 | 0.22% |
| 2023-07-27 | 9.26 | 9.43 | 9.15 | 9.19 | 8.97 | qfq | 5,248,400 | 48,779,107 | -0.97% |
| 2023-07-26 | 9.50 | 9.51 | 9.23 | 9.28 | 9.06 | qfq | 6,404,600 | 59,645,956 | -2.52% |
| 2023-07-25 | 9.48 | 9.56 | 9.40 | 9.52 | 9.29 | qfq | 5,360,800 | 50,883,759 | 0.74% |
| 2023-07-24 | 9.21 | 9.55 | 9.21 | 9.45 | 9.23 | qfq | 6,652,314 | 62,765,903 | 1.39% |
| 2023-07-21 | 9.42 | 9.67 | 9.29 | 9.32 | 9.10 | qfq | 9,046,469 | 85,385,775 | -1.48% |
| 2023-07-20 | 9.80 | 9.82 | 9.45 | 9.46 | 9.24 | qfq | 11,519,014 | 110,532,792 | -3.57% |
| 2023-07-19 | 9.95 | 10.01 | 9.73 | 9.81 | 9.58 | qfq | 8,410,826 | 82,673,745 | -1.60% |
| 2023-07-18 | 10.00 | 10.06 | 9.84 | 9.97 | 9.73 | qfq | 9,452,200 | 94,348,297 | -0.30% |