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
利民股份002734.SZ
最近收盘价14.242026-07-17
最近交易日2026-07-17
成交量（股）16,269,461
成交额（元）239,360,775
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-16 | 2026-05-22 | cash_dividend | 0.45 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-22 | 2025-05-28 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-12 | 2024-10-18 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-05 | 2024-06-12 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 15.32 | 15.51 | 14.15 | 14.24 | 14.24 | qfq | 16,269,461 | 239,360,775 | -6.99% |
| 2026-07-16 | 15.60 | 15.67 | 15.21 | 15.31 | 15.31 | qfq | 9,542,954 | 147,135,665 | -3.28% |
| 2026-07-15 | 15.50 | 15.92 | 15.20 | 15.83 | 15.83 | qfq | 10,285,829 | 160,173,778 | 2.33% |
| 2026-07-14 | 15.04 | 15.84 | 14.79 | 15.47 | 15.47 | qfq | 14,815,347 | 226,813,789 | 2.93% |
| 2026-07-13 | 15.67 | 15.85 | 14.96 | 15.03 | 15.03 | qfq | 12,429,241 | 189,237,460 | -3.96% |
| 2026-07-10 | 15.76 | 15.98 | 15.57 | 15.65 | 15.65 | qfq | 10,738,497 | 169,644,917 | -1.07% |
| 2026-07-09 | 16.20 | 16.26 | 15.33 | 15.82 | 15.82 | qfq | 14,082,070 | 221,258,764 | -1.98% |
| 2026-07-08 | 16.90 | 16.97 | 16.06 | 16.14 | 16.14 | qfq | 12,304,306 | 201,052,134 | -4.44% |
| 2026-07-07 | 17.56 | 17.60 | 16.87 | 16.89 | 16.89 | qfq | 18,954,400 | 324,387,614 | -4.14% |
| 2026-07-06 | 17.30 | 18.25 | 17.07 | 17.62 | 17.62 | qfq | 26,582,441 | 468,951,579 | 3.46% |
| 2026-07-03 | 17.49 | 17.88 | 16.93 | 17.03 | 17.03 | qfq | 15,826,813 | 272,065,536 | -2.57% |
| 2026-07-02 | 17.46 | 18.40 | 17.30 | 17.48 | 17.48 | qfq | 16,822,200 | 300,055,637 | -0.96% |
| 2026-07-01 | 17.38 | 17.90 | 17.15 | 17.65 | 17.65 | qfq | 18,101,967 | 317,834,924 | 2.80% |
| 2026-06-30 | 17.11 | 17.39 | 16.71 | 17.17 | 17.17 | qfq | 12,423,633 | 212,480,333 | 0.35% |
| 2026-06-29 | 17.85 | 17.91 | 16.95 | 17.11 | 17.11 | qfq | 17,383,732 | 298,892,491 | -3.93% |
| 2026-06-26 | 18.35 | 18.43 | 17.54 | 17.81 | 17.81 | qfq | 21,604,040 | 387,632,901 | -2.57% |
| 2026-06-25 | 18.96 | 19.20 | 18.19 | 18.28 | 18.28 | qfq | 27,652,719 | 515,869,368 | -3.59% |
| 2026-06-24 | 18.87 | 19.25 | 18.59 | 18.96 | 18.96 | qfq | 19,965,893 | 376,919,855 | -0.73% |
| 2026-06-23 | 19.19 | 19.58 | 18.86 | 19.10 | 19.10 | qfq | 31,881,115 | 612,098,515 | 0.84% |
| 2026-06-22 | 18.50 | 19.10 | 18.15 | 18.94 | 18.94 | qfq | 40,856,683 | 762,873,217 | 4.64% |
| 2026-06-18 | 16.80 | 18.12 | 16.54 | 18.10 | 18.10 | qfq | 47,142,037 | 826,963,304 | 9.90% |
| 2026-06-17 | 16.54 | 16.68 | 16.08 | 16.47 | 16.47 | qfq | 24,089,152 | 394,756,605 | 0.49% |
| 2026-06-16 | 14.85 | 16.39 | 14.60 | 16.39 | 16.39 | qfq | 29,692,354 | 465,251,617 | 10.00% |
| 2026-06-15 | 15.30 | 15.49 | 14.72 | 14.90 | 14.90 | qfq | 18,855,657 | 282,890,341 | -1.97% |
| 2026-06-12 | 15.33 | 15.45 | 14.88 | 15.20 | 15.20 | qfq | 11,962,900 | 181,515,174 | -0.33% |
| 2026-06-11 | 15.24 | 15.43 | 15.01 | 15.25 | 15.25 | qfq | 9,562,500 | 144,975,900 | -0.46% |
| 2026-06-10 | 15.70 | 16.06 | 15.20 | 15.32 | 15.32 | qfq | 13,067,124 | 202,654,732 | -3.65% |
| 2026-06-09 | 16.30 | 16.38 | 15.70 | 15.90 | 15.90 | qfq | 15,242,669 | 242,741,147 | -2.15% |
| 2026-06-08 | 17.09 | 17.24 | 16.16 | 16.25 | 16.25 | qfq | 17,646,494 | 293,400,617 | -6.23% |
| 2026-06-05 | 17.23 | 17.58 | 17.06 | 17.33 | 17.33 | qfq | 21,550,478 | 373,562,877 | 0.58% |
| 2026-06-04 | 16.93 | 17.28 | 16.80 | 17.23 | 17.23 | qfq | 15,017,216 | 257,053,889 | 1.77% |
| 2026-06-03 | 16.78 | 17.00 | 16.53 | 16.93 | 16.93 | qfq | 12,152,517 | 204,682,381 | 1.44% |
| 2026-06-02 | 16.50 | 16.77 | 16.33 | 16.69 | 16.69 | qfq | 9,405,781 | 156,060,479 | 1.15% |
| 2026-06-01 | 16.15 | 16.56 | 16.03 | 16.50 | 16.50 | qfq | 8,977,197 | 147,501,159 | 1.85% |
| 2026-05-29 | 16.19 | 16.82 | 16.12 | 16.20 | 16.20 | qfq | 10,538,386 | 173,198,514 | -0.55% |
| 2026-05-28 | 16.50 | 16.80 | 16.15 | 16.29 | 16.29 | qfq | 10,564,986 | 172,658,135 | -2.51% |
| 2026-05-27 | 17.03 | 17.08 | 16.61 | 16.71 | 16.71 | qfq | 10,196,854 | 171,479,454 | -1.82% |
| 2026-05-26 | 16.45 | 17.24 | 16.35 | 17.02 | 17.02 | qfq | 19,191,964 | 325,856,268 | 3.09% |
| 2026-05-25 | 16.36 | 16.60 | 16.00 | 16.51 | 16.51 | qfq | 12,733,564 | 207,367,301 | 0.98% |
| 2026-05-22 | 16.58 | 16.59 | 16.25 | 16.35 | 16.35 | qfq | 10,491,403 | 172,069,943 | -3.31% |
| 2026-05-21 | 16.98 | 17.22 | 16.89 | 16.91 | 16.46 | qfq | 10,511,159 | 178,874,119 | -0.41% |
| 2026-05-20 | 16.98 | 17.09 | 16.71 | 16.98 | 16.53 | qfq | 9,076,236 | 153,261,938 | -0.53% |
| 2026-05-19 | 17.26 | 17.38 | 16.91 | 17.07 | 16.62 | qfq | 11,361,370 | 193,939,580 | -1.67% |
| 2026-05-18 | 17.14 | 17.64 | 16.70 | 17.36 | 16.90 | qfq | 15,891,080 | 275,205,907 | 1.88% |
| 2026-05-15 | 17.35 | 17.44 | 17.00 | 17.04 | 16.59 | qfq | 13,783,000 | 236,673,038 | -1.50% |
| 2026-05-14 | 17.57 | 17.97 | 17.29 | 17.30 | 16.84 | qfq | 16,892,036 | 298,183,583 | -1.76% |
| 2026-05-13 | 17.45 | 17.84 | 17.35 | 17.61 | 17.15 | qfq | 13,339,865 | 234,878,377 | 0.86% |
| 2026-05-12 | 17.70 | 17.81 | 17.11 | 17.46 | 17.00 | qfq | 19,252,112 | 335,307,708 | -1.30% |
| 2026-05-11 | 17.95 | 18.05 | 17.68 | 17.69 | 17.22 | qfq | 22,225,453 | 396,052,441 | -1.78% |
| 2026-05-08 | 18.36 | 18.39 | 18.01 | 18.01 | 17.53 | qfq | 21,757,200 | 394,630,249 | -2.28% |
| 2026-05-07 | 18.18 | 18.74 | 17.91 | 18.43 | 17.94 | qfq | 32,204,541 | 586,908,827 | 1.71% |
| 2026-05-06 | 18.00 | 18.24 | 17.66 | 18.12 | 17.64 | qfq | 26,047,140 | 468,733,638 | 0.50% |
| 2026-04-30 | 18.05 | 18.20 | 17.93 | 18.03 | 17.55 | qfq | 16,149,676 | 291,183,003 | 0.17% |
| 2026-04-29 | 18.13 | 18.53 | 17.95 | 18.00 | 17.53 | qfq | 28,884,587 | 525,460,492 | -0.39% |
| 2026-04-28 | 18.15 | 18.30 | 17.82 | 18.07 | 17.59 | qfq | 25,587,119 | 461,314,149 | -0.44% |
| 2026-04-27 | 17.88 | 18.20 | 17.61 | 18.15 | 17.67 | qfq | 31,967,362 | 572,947,017 | 1.79% |
| 2026-04-24 | 17.20 | 18.02 | 16.59 | 17.83 | 17.36 | qfq | 42,835,891 | 745,436,676 | 1.60% |
| 2026-04-23 | 17.41 | 17.86 | 17.28 | 17.55 | 17.09 | qfq | 27,408,191 | 481,836,808 | 1.04% |
| 2026-04-22 | 17.30 | 17.42 | 17.21 | 17.37 | 16.91 | qfq | 14,274,294 | 246,805,073 | -0.12% |
| 2026-04-21 | 17.55 | 17.59 | 17.18 | 17.39 | 16.93 | qfq | 14,537,698 | 251,773,881 | -0.91% |
| 2026-04-20 | 17.10 | 17.60 | 16.94 | 17.55 | 17.09 | qfq | 24,371,524 | 423,540,427 | 1.74% |
| 2026-04-17 | 17.81 | 17.91 | 17.15 | 17.25 | 16.80 | qfq | 32,469,604 | 563,129,267 | -3.20% |
| 2026-04-16 | 17.11 | 17.89 | 16.94 | 17.82 | 17.35 | qfq | 30,599,311 | 539,802,198 | 3.79% |
| 2026-04-15 | 17.30 | 17.59 | 17.10 | 17.17 | 16.72 | qfq | 17,967,378 | 311,225,607 | -0.12% |
| 2026-04-14 | 17.34 | 17.38 | 17.05 | 17.19 | 16.74 | qfq | 16,528,064 | 283,065,536 | -0.46% |
| 2026-04-13 | 17.56 | 17.56 | 17.08 | 17.27 | 16.81 | qfq | 15,666,946 | 269,707,287 | -1.54% |
| 2026-04-10 | 17.72 | 17.85 | 17.51 | 17.54 | 17.08 | qfq | 18,898,317 | 333,500,409 | -0.68% |
| 2026-04-09 | 17.70 | 17.94 | 17.57 | 17.66 | 17.19 | qfq | 18,531,600 | 327,931,957 | -1.40% |
| 2026-04-08 | 18.23 | 18.31 | 17.84 | 17.91 | 17.44 | qfq | 34,072,661 | 612,711,456 | -0.89% |
| 2026-04-07 | 17.17 | 18.24 | 17.16 | 18.07 | 17.59 | qfq | 26,546,100 | 473,603,516 | 5.43% |
| 2026-04-03 | 17.80 | 17.80 | 17.11 | 17.14 | 16.69 | qfq | 11,406,863 | 196,823,037 | -2.72% |
| 2026-04-02 | 18.00 | 18.00 | 17.41 | 17.62 | 17.16 | qfq | 12,894,337 | 227,528,237 | -2.27% |
| 2026-04-01 | 17.60 | 18.06 | 17.48 | 18.03 | 17.55 | qfq | 18,509,184 | 328,545,947 | 4.16% |
| 2026-03-31 | 18.05 | 18.10 | 17.28 | 17.31 | 16.85 | qfq | 19,837,138 | 349,026,161 | -4.05% |
| 2026-03-30 | 17.49 | 18.20 | 17.45 | 18.04 | 17.56 | qfq | 21,802,043 | 391,392,792 | 1.92% |
| 2026-03-27 | 17.10 | 17.88 | 17.00 | 17.70 | 17.23 | qfq | 18,924,039 | 333,577,367 | 2.49% |
| 2026-03-26 | 17.65 | 18.01 | 17.19 | 17.27 | 16.81 | qfq | 17,946,867 | 315,267,595 | -2.65% |
| 2026-03-25 | 17.21 | 17.95 | 17.20 | 17.74 | 17.27 | qfq | 20,580,503 | 364,508,688 | 2.25% |
| 2026-03-24 | 17.28 | 17.37 | 16.59 | 17.35 | 16.89 | qfq | 24,790,844 | 421,731,153 | 2.72% |
| 2026-03-23 | 17.17 | 17.77 | 16.83 | 16.89 | 16.44 | qfq | 33,816,758 | 582,311,409 | -5.22% |
| 2026-03-20 | 18.60 | 18.68 | 17.80 | 17.82 | 17.35 | qfq | 36,135,794 | 653,488,698 | -3.94% |
| 2026-03-19 | 20.38 | 20.59 | 18.55 | 18.55 | 18.06 | qfq | 59,393,049 | 1,137,576,808 | -10.00% |
| 2026-03-18 | 21.77 | 21.77 | 19.66 | 20.61 | 20.07 | qfq | 55,539,144 | 1,131,484,420 | -5.33% |
| 2026-03-17 | 22.16 | 22.79 | 21.63 | 21.77 | 21.20 | qfq | 44,693,886 | 985,806,682 | -2.94% |
| 2026-03-16 | 21.23 | 22.77 | 21.23 | 22.43 | 21.84 | qfq | 73,002,018 | 1,622,455,716 | 4.57% |
| 2026-03-13 | 21.35 | 22.25 | 21.20 | 21.45 | 20.88 | qfq | 46,473,487 | 1,008,263,261 | 0.94% |
| 2026-03-12 | 22.07 | 22.19 | 21.18 | 21.25 | 20.69 | qfq | 40,461,021 | 871,883,028 | -1.94% |
| 2026-03-11 | 21.44 | 21.82 | 21.19 | 21.67 | 21.10 | qfq | 37,635,374 | 811,446,940 | 1.12% |
| 2026-03-10 | 20.80 | 21.75 | 20.77 | 21.43 | 20.86 | qfq | 42,489,328 | 909,727,745 | 4.03% |
| 2026-03-09 | 21.66 | 21.98 | 20.23 | 20.60 | 20.06 | qfq | 50,892,255 | 1,056,444,761 | -5.37% |
| 2026-03-06 | 19.91 | 22.07 | 19.91 | 21.77 | 21.20 | qfq | 73,625,670 | 1,573,197,035 | 8.52% |
| 2026-03-05 | 20.79 | 20.91 | 19.89 | 20.06 | 19.53 | qfq | 36,769,386 | 744,729,392 | -2.43% |
| 2026-03-04 | 20.94 | 21.14 | 20.29 | 20.56 | 20.02 | qfq | 39,453,332 | 814,878,936 | -1.86% |
| 2026-03-03 | 21.53 | 22.18 | 20.40 | 20.95 | 20.40 | qfq | 60,217,211 | 1,275,212,415 | -2.92% |
| 2026-03-02 | 21.79 | 21.99 | 21.15 | 21.58 | 21.01 | qfq | 62,811,385 | 1,350,334,372 | -4.00% |
| 2026-02-27 | 20.24 | 22.48 | 20.19 | 22.48 | 21.89 | qfq | 90,989,921 | 1,994,915,868 | 9.98% |
| 2026-02-26 | 20.11 | 20.68 | 19.93 | 20.44 | 19.90 | qfq | 35,329,543 | 717,473,187 | 1.79% |
| 2026-02-25 | 19.89 | 20.49 | 19.88 | 20.08 | 19.55 | qfq | 34,833,427 | 703,960,636 | 1.16% |
| 2026-02-24 | 19.80 | 20.10 | 19.58 | 19.85 | 19.33 | qfq | 27,965,349 | 556,310,165 | 1.64% |
| 2026-02-13 | 19.90 | 20.20 | 19.50 | 19.53 | 19.01 | qfq | 20,415,591 | 403,758,791 | -2.84% |
| 2026-02-12 | 19.60 | 20.17 | 19.35 | 20.10 | 19.57 | qfq | 34,156,134 | 678,831,760 | 2.71% |
| 2026-02-11 | 19.54 | 20.46 | 19.46 | 19.57 | 19.05 | qfq | 35,279,833 | 705,779,704 | -0.41% |
| 2026-02-10 | 19.86 | 20.04 | 19.36 | 19.65 | 19.13 | qfq | 26,563,796 | 520,504,818 | -1.60% |
| 2026-02-09 | 20.44 | 20.55 | 19.71 | 19.97 | 19.44 | qfq | 41,872,139 | 837,872,282 | -2.16% |
| 2026-02-06 | 19.42 | 20.88 | 18.99 | 20.41 | 19.87 | qfq | 50,825,077 | 1,035,162,989 | 3.13% |
| 2026-02-05 | 20.60 | 20.67 | 19.54 | 19.79 | 19.27 | qfq | 33,539,392 | 671,150,555 | -2.27% |
| 2026-02-04 | 20.01 | 20.90 | 19.92 | 20.25 | 19.72 | qfq | 36,000,894 | 733,647,272 | 0.80% |
| 2026-02-03 | 19.80 | 20.26 | 19.40 | 20.09 | 19.56 | qfq | 40,292,512 | 800,984,323 | 2.50% |
| 2026-02-02 | 21.08 | 21.45 | 19.31 | 19.60 | 19.08 | qfq | 57,582,334 | 1,182,008,354 | -7.98% |
| 2026-01-30 | 20.50 | 21.60 | 19.81 | 21.30 | 20.74 | qfq | 73,116,303 | 1,516,489,090 | 1.48% |
| 2026-01-29 | 19.97 | 21.56 | 19.50 | 20.99 | 20.44 | qfq | 83,555,796 | 1,696,355,826 | 6.98% |
| 2026-01-28 | 18.88 | 20.35 | 18.66 | 19.62 | 19.10 | qfq | 68,757,919 | 1,343,395,783 | 2.72% |
| 2026-01-27 | 18.50 | 19.15 | 18.25 | 19.10 | 18.60 | qfq | 59,744,098 | 1,126,458,213 | 1.76% |
| 2026-01-26 | 17.82 | 18.97 | 17.81 | 18.77 | 18.27 | qfq | 69,201,990 | 1,277,596,075 | 6.17% |
| 2026-01-23 | 17.72 | 17.85 | 17.38 | 17.68 | 17.21 | qfq | 33,635,269 | 592,082,694 | 0.00% |
| 2026-01-22 | 18.20 | 18.20 | 17.56 | 17.68 | 17.21 | qfq | 61,758,434 | 1,096,189,701 | -3.81% |
| 2026-01-21 | 17.89 | 18.58 | 17.66 | 18.38 | 17.90 | qfq | 53,288,504 | 968,341,394 | 4.08% |
| 2026-01-20 | 17.48 | 17.70 | 17.40 | 17.66 | 17.19 | qfq | 27,878,951 | 489,456,367 | 0.86% |
| 2026-01-19 | 16.78 | 17.68 | 16.76 | 17.51 | 17.05 | qfq | 36,809,762 | 636,510,131 | 4.41% |
| 2026-01-16 | 17.11 | 17.19 | 16.51 | 16.77 | 16.33 | qfq | 29,961,870 | 501,837,923 | -1.93% |
| 2026-01-15 | 16.70 | 17.40 | 16.60 | 17.10 | 16.65 | qfq | 28,822,552 | 493,070,414 | 2.03% |
| 2026-01-14 | 16.58 | 17.10 | 16.52 | 16.76 | 16.32 | qfq | 22,983,788 | 386,538,736 | 0.54% |
| 2026-01-13 | 16.82 | 17.08 | 16.58 | 16.67 | 16.23 | qfq | 22,692,094 | 382,172,529 | -0.95% |
| 2026-01-12 | 16.72 | 16.88 | 16.62 | 16.83 | 16.39 | qfq | 15,432,542 | 258,536,510 | 0.18% |
| 2026-01-09 | 16.67 | 16.82 | 16.56 | 16.80 | 16.36 | qfq | 16,786,527 | 280,719,563 | 0.36% |
| 2026-01-08 | 16.58 | 16.92 | 16.51 | 16.74 | 16.30 | qfq | 14,528,966 | 243,643,225 | 0.84% |
| 2026-01-07 | 16.95 | 16.97 | 16.43 | 16.60 | 16.16 | qfq | 22,391,188 | 372,734,174 | -2.18% |
| 2026-01-06 | 16.83 | 17.35 | 16.70 | 16.97 | 16.52 | qfq | 23,972,067 | 409,475,240 | 0.35% |
| 2026-01-05 | 15.95 | 17.08 | 15.94 | 16.91 | 16.46 | qfq | 36,525,216 | 605,973,638 | 6.09% |
| 2025-12-31 | 16.02 | 16.05 | 15.79 | 15.94 | 15.52 | qfq | 8,472,971 | 134,728,577 | -0.44% |
| 2025-12-30 | 16.00 | 16.21 | 15.86 | 16.01 | 15.59 | qfq | 9,893,044 | 158,921,898 | -0.19% |
| 2025-12-29 | 16.23 | 16.25 | 15.98 | 16.04 | 15.62 | qfq | 10,195,773 | 164,019,227 | -1.11% |
| 2025-12-26 | 16.19 | 16.36 | 16.06 | 16.22 | 15.79 | qfq | 13,125,434 | 212,664,527 | 0.19% |
| 2025-12-25 | 15.98 | 16.20 | 15.91 | 16.19 | 15.76 | qfq | 11,015,574 | 177,688,003 | 1.25% |
| 2025-12-24 | 15.91 | 16.00 | 15.80 | 15.99 | 15.57 | qfq | 8,206,843 | 130,713,782 | 0.25% |
| 2025-12-23 | 16.07 | 16.12 | 15.86 | 15.95 | 15.53 | qfq | 10,052,681 | 160,381,221 | -0.75% |
| 2025-12-22 | 16.18 | 16.21 | 16.01 | 16.07 | 15.65 | qfq | 13,111,658 | 211,053,932 | -0.86% |
| 2025-12-19 | 15.83 | 16.34 | 15.69 | 16.21 | 15.78 | qfq | 20,973,897 | 336,109,578 | 1.82% |
| 2025-12-18 | 15.67 | 16.38 | 15.67 | 15.92 | 15.50 | qfq | 24,766,269 | 398,707,847 | 2.18% |
| 2025-12-17 | 15.42 | 15.68 | 15.31 | 15.58 | 15.17 | qfq | 12,526,171 | 193,657,857 | 1.10% |
| 2025-12-16 | 15.87 | 15.88 | 15.40 | 15.41 | 15.00 | qfq | 11,405,246 | 177,135,536 | -3.08% |
| 2025-12-15 | 15.63 | 16.05 | 15.60 | 15.90 | 15.48 | qfq | 12,727,863 | 202,032,803 | 1.73% |
| 2025-12-12 | 15.52 | 15.79 | 15.52 | 15.63 | 15.22 | qfq | 11,115,835 | 174,484,481 | 0.26% |
| 2025-12-11 | 16.00 | 16.02 | 15.58 | 15.59 | 15.18 | qfq | 15,192,109 | 239,026,414 | -2.56% |
| 2025-12-10 | 15.87 | 16.02 | 15.78 | 16.00 | 15.58 | qfq | 11,944,694 | 189,717,512 | 0.38% |
| 2025-12-09 | 16.06 | 16.23 | 15.92 | 15.94 | 15.52 | qfq | 14,690,762 | 235,588,243 | -1.24% |
| 2025-12-08 | 16.07 | 16.24 | 16.06 | 16.14 | 15.71 | qfq | 18,886,977 | 305,128,827 | -1.47% |
| 2025-12-05 | 16.27 | 16.42 | 15.97 | 16.38 | 15.95 | qfq | 11,068,130 | 179,654,986 | -0.12% |
| 2025-12-04 | 16.61 | 16.62 | 16.30 | 16.40 | 15.97 | qfq | 8,007,122 | 131,562,956 | -1.32% |
| 2025-12-03 | 16.80 | 16.90 | 16.52 | 16.62 | 16.18 | qfq | 7,977,455 | 132,895,496 | -1.07% |
| 2025-12-02 | 16.92 | 16.97 | 16.74 | 16.80 | 16.36 | qfq | 7,363,424 | 123,891,990 | -1.18% |
| 2025-12-01 | 17.01 | 17.25 | 16.87 | 17.00 | 16.55 | qfq | 12,780,856 | 217,761,514 | 0.29% |
| 2025-11-28 | 16.50 | 16.98 | 16.32 | 16.95 | 16.50 | qfq | 17,793,399 | 298,230,007 | 3.04% |
| 2025-11-27 | 16.38 | 16.75 | 16.34 | 16.45 | 16.02 | qfq | 10,927,577 | 180,651,554 | 0.43% |
| 2025-11-26 | 16.47 | 16.55 | 16.36 | 16.38 | 15.95 | qfq | 8,949,129 | 147,185,059 | -0.73% |
| 2025-11-25 | 16.30 | 16.56 | 16.18 | 16.50 | 16.06 | qfq | 12,415,405 | 204,001,620 | 1.54% |
| 2025-11-24 | 16.53 | 16.65 | 15.91 | 16.25 | 15.82 | qfq | 21,069,081 | 339,969,989 | -1.69% |
| 2025-11-21 | 17.61 | 17.68 | 16.51 | 16.53 | 16.09 | qfq | 25,561,470 | 430,935,103 | -7.03% |
| 2025-11-20 | 18.66 | 18.66 | 17.75 | 17.78 | 17.31 | qfq | 23,957,711 | 431,297,500 | -3.89% |
| 2025-11-19 | 18.75 | 19.06 | 18.11 | 18.50 | 18.01 | qfq | 25,815,459 | 476,956,453 | -2.27% |
| 2025-11-18 | 18.80 | 20.03 | 18.52 | 18.93 | 18.43 | qfq | 30,713,185 | 588,649,675 | 1.45% |
| 2025-11-17 | 19.25 | 19.83 | 18.63 | 18.66 | 18.17 | qfq | 26,889,416 | 514,253,911 | -1.69% |
| 2025-11-14 | 19.62 | 19.93 | 18.96 | 18.98 | 18.48 | qfq | 33,695,806 | 653,347,028 | -5.05% |
| 2025-11-13 | 19.15 | 20.46 | 18.93 | 19.99 | 19.46 | qfq | 50,666,682 | 1,003,055,930 | 3.90% |
| 2025-11-12 | 19.04 | 19.35 | 18.62 | 19.24 | 18.73 | qfq | 28,399,584 | 541,567,490 | 1.16% |
| 2025-11-11 | 18.85 | 19.20 | 18.75 | 19.02 | 18.52 | qfq | 21,524,783 | 409,187,027 | 0.53% |
| 2025-11-10 | 18.36 | 19.06 | 18.08 | 18.92 | 18.42 | qfq | 25,845,464 | 480,929,536 | 2.94% |
| 2025-11-07 | 18.22 | 18.95 | 18.17 | 18.38 | 17.90 | qfq | 20,536,158 | 382,544,648 | 0.88% |
| 2025-11-06 | 18.09 | 18.29 | 18.01 | 18.22 | 17.74 | qfq | 11,971,322 | 217,636,775 | 0.66% |
| 2025-11-05 | 17.80 | 18.23 | 17.77 | 18.10 | 17.62 | qfq | 10,959,450 | 197,622,592 | 0.11% |
| 2025-11-04 | 18.41 | 18.45 | 17.95 | 18.08 | 17.60 | qfq | 12,370,454 | 224,344,014 | -1.79% |
| 2025-11-03 | 18.68 | 18.72 | 18.07 | 18.41 | 17.92 | qfq | 20,544,311 | 375,731,891 | -1.97% |
| 2025-10-31 | 19.00 | 19.17 | 18.66 | 18.78 | 18.28 | qfq | 21,227,119 | 401,983,383 | -0.58% |
| 2025-10-30 | 19.38 | 19.39 | 18.87 | 18.89 | 18.39 | qfq | 19,203,311 | 365,695,912 | -2.53% |
| 2025-10-29 | 18.80 | 19.57 | 18.60 | 19.38 | 18.87 | qfq | 30,814,800 | 591,469,890 | 3.03% |
| 2025-10-28 | 18.80 | 18.93 | 18.60 | 18.81 | 18.31 | qfq | 17,362,295 | 325,739,195 | 0.11% |
| 2025-10-27 | 18.29 | 18.94 | 18.25 | 18.79 | 18.29 | qfq | 24,674,666 | 460,322,232 | 3.36% |
| 2025-10-24 | 18.21 | 18.23 | 18.07 | 18.18 | 17.70 | qfq | 11,663,249 | 211,896,174 | 0.17% |
| 2025-10-23 | 18.03 | 18.25 | 17.74 | 18.15 | 17.67 | qfq | 17,263,829 | 310,060,274 | -0.33% |
| 2025-10-22 | 18.70 | 18.86 | 18.19 | 18.21 | 17.73 | qfq | 18,601,385 | 343,773,685 | -1.89% |
| 2025-10-21 | 18.66 | 18.67 | 18.38 | 18.56 | 18.07 | qfq | 18,348,856 | 339,516,708 | -1.28% |
| 2025-10-20 | 18.59 | 18.85 | 18.31 | 18.80 | 18.30 | qfq | 19,805,665 | 368,290,830 | 0.80% |
| 2025-10-17 | 18.87 | 19.28 | 18.50 | 18.65 | 18.16 | qfq | 25,054,897 | 474,734,802 | -0.80% |
| 2025-10-16 | 19.43 | 19.57 | 18.75 | 18.80 | 18.30 | qfq | 34,279,416 | 651,610,748 | -4.57% |
| 2025-10-15 | 20.68 | 20.68 | 19.55 | 19.70 | 19.18 | qfq | 47,068,940 | 938,690,903 | -4.97% |
| 2025-10-14 | 20.35 | 21.50 | 19.28 | 20.73 | 20.18 | qfq | 75,550,690 | 1,538,632,517 | -0.34% |
| 2025-10-13 | 18.33 | 20.98 | 18.28 | 20.80 | 20.25 | qfq | 68,933,130 | 1,380,044,015 | 7.77% |
| 2025-10-10 | 18.60 | 19.56 | 18.58 | 19.30 | 18.79 | qfq | 58,506,197 | 1,117,709,042 | 7.04% |
| 2025-10-09 | 17.88 | 18.11 | 17.55 | 18.03 | 17.55 | qfq | 18,528,420 | 329,479,629 | 0.95% |
| 2025-09-30 | 17.76 | 18.11 | 17.76 | 17.86 | 17.39 | qfq | 14,256,911 | 255,925,046 | 0.06% |
| 2025-09-29 | 17.47 | 17.92 | 17.13 | 17.85 | 17.38 | qfq | 17,920,970 | 316,179,750 | 1.77% |
| 2025-09-26 | 17.40 | 17.87 | 17.33 | 17.54 | 17.08 | qfq | 16,075,601 | 283,493,399 | 0.52% |
| 2025-09-25 | 17.65 | 17.98 | 17.45 | 17.45 | 16.99 | qfq | 15,799,839 | 278,692,488 | -1.80% |
| 2025-09-24 | 17.66 | 17.82 | 17.51 | 17.77 | 17.30 | qfq | 12,770,837 | 226,353,161 | 0.68% |
| 2025-09-23 | 17.90 | 17.97 | 17.40 | 17.65 | 17.18 | qfq | 17,726,457 | 311,924,756 | -1.56% |
| 2025-09-22 | 18.49 | 18.54 | 17.51 | 17.93 | 17.46 | qfq | 28,549,060 | 513,955,992 | -3.71% |
| 2025-09-19 | 18.96 | 19.00 | 18.58 | 18.62 | 18.13 | qfq | 15,399,035 | 288,615,581 | -1.79% |
| 2025-09-18 | 19.33 | 19.68 | 18.76 | 18.96 | 18.46 | qfq | 27,053,397 | 519,290,817 | -2.07% |
| 2025-09-17 | 19.77 | 19.93 | 19.25 | 19.36 | 18.85 | qfq | 26,199,772 | 511,159,110 | -3.01% |
| 2025-09-16 | 19.19 | 19.99 | 18.62 | 19.96 | 19.43 | qfq | 38,761,174 | 745,105,575 | 4.01% |
| 2025-09-15 | 19.49 | 19.51 | 19.11 | 19.19 | 18.68 | qfq | 15,515,442 | 298,188,560 | -1.39% |
| 2025-09-12 | 19.45 | 19.73 | 19.28 | 19.46 | 18.95 | qfq | 21,221,640 | 412,480,480 | -0.56% |
| 2025-09-11 | 19.71 | 19.74 | 19.11 | 19.57 | 19.05 | qfq | 29,460,176 | 571,082,075 | -1.56% |
| 2025-09-10 | 20.40 | 20.74 | 19.74 | 19.88 | 19.36 | qfq | 30,673,475 | 616,370,707 | -3.68% |
| 2025-09-09 | 20.84 | 21.20 | 20.44 | 20.64 | 20.10 | qfq | 30,482,906 | 633,377,869 | -1.81% |
| 2025-09-08 | 19.63 | 21.09 | 19.63 | 21.02 | 20.47 | qfq | 53,608,168 | 1,103,625,551 | 6.16% |
| 2025-09-05 | 19.51 | 19.94 | 18.89 | 19.80 | 19.28 | qfq | 27,783,660 | 542,044,749 | 1.96% |
| 2025-09-04 | 19.25 | 19.77 | 19.01 | 19.42 | 18.91 | qfq | 26,052,176 | 506,090,313 | 0.83% |
| 2025-09-03 | 19.52 | 20.01 | 18.97 | 19.26 | 18.75 | qfq | 23,891,171 | 464,109,815 | -0.31% |
| 2025-09-02 | 20.05 | 20.10 | 19.21 | 19.32 | 18.81 | qfq | 24,701,960 | 482,064,169 | -3.98% |
| 2025-09-01 | 19.85 | 20.27 | 19.72 | 20.12 | 19.59 | qfq | 20,298,414 | 406,606,994 | 1.36% |
| 2025-08-29 | 20.14 | 20.14 | 19.82 | 19.85 | 19.33 | qfq | 18,744,882 | 373,932,354 | -1.44% |
| 2025-08-28 | 19.82 | 20.17 | 19.23 | 20.14 | 19.61 | qfq | 35,612,009 | 703,307,670 | 0.45% |
| 2025-08-27 | 21.12 | 21.12 | 20.00 | 20.05 | 19.52 | qfq | 43,410,791 | 896,992,180 | -5.56% |
| 2025-08-26 | 21.10 | 21.85 | 20.84 | 21.23 | 20.67 | qfq | 38,444,438 | 819,559,683 | 0.62% |
| 2025-08-25 | 21.17 | 21.17 | 20.70 | 21.10 | 20.54 | qfq | 39,209,642 | 820,461,100 | -0.33% |
| 2025-08-22 | 21.56 | 21.56 | 20.92 | 21.17 | 20.61 | qfq | 36,147,911 | 763,422,817 | -1.17% |
| 2025-08-21 | 20.89 | 21.75 | 20.83 | 21.42 | 20.86 | qfq | 58,584,936 | 1,253,142,136 | 2.49% |
| 2025-08-20 | 20.81 | 21.06 | 20.67 | 20.90 | 20.35 | qfq | 27,059,013 | 564,314,108 | 0.82% |
| 2025-08-19 | 21.27 | 21.35 | 20.71 | 20.73 | 20.18 | qfq | 34,135,584 | 715,761,488 | -2.45% |
| 2025-08-18 | 21.90 | 21.97 | 21.00 | 21.25 | 20.69 | qfq | 49,150,931 | 1,046,332,483 | -3.19% |
| 2025-08-15 | 21.93 | 22.32 | 21.47 | 21.95 | 21.37 | qfq | 40,786,816 | 897,060,507 | 1.39% |
| 2025-08-14 | 22.53 | 22.95 | 21.63 | 21.65 | 21.08 | qfq | 38,981,785 | 867,259,296 | -4.12% |
| 2025-08-13 | 22.44 | 22.97 | 22.10 | 22.58 | 21.98 | qfq | 35,674,260 | 801,602,308 | 0.62% |
| 2025-08-12 | 22.96 | 23.02 | 22.25 | 22.44 | 21.85 | qfq | 51,030,933 | 1,150,726,815 | -2.65% |
| 2025-08-11 | 23.05 | 23.37 | 22.82 | 23.05 | 22.44 | qfq | 36,299,686 | 835,716,408 | -0.95% |
| 2025-08-08 | 23.10 | 23.55 | 22.67 | 23.27 | 22.66 | qfq | 43,270,024 | 1,001,082,219 | -0.43% |
| 2025-08-07 | 21.78 | 23.63 | 21.66 | 23.37 | 22.75 | qfq | 69,337,353 | 1,574,753,673 | 6.42% |
| 2025-08-06 | 21.88 | 22.44 | 21.76 | 21.96 | 21.38 | qfq | 54,040,579 | 1,190,075,036 | 0.37% |
| 2025-08-05 | 21.20 | 22.33 | 21.06 | 21.88 | 21.30 | qfq | 59,844,937 | 1,295,906,226 | 2.87% |
| 2025-08-04 | 20.01 | 21.30 | 19.92 | 21.27 | 20.71 | qfq | 57,820,353 | 1,204,307,041 | 4.93% |
| 2025-08-01 | 19.80 | 20.35 | 19.45 | 20.27 | 19.74 | qfq | 44,401,206 | 888,756,967 | 1.65% |
| 2025-07-31 | 19.80 | 20.31 | 19.63 | 19.94 | 19.41 | qfq | 51,882,636 | 1,037,028,644 | -0.55% |
| 2025-07-30 | 19.02 | 20.45 | 18.95 | 20.05 | 19.52 | qfq | 67,718,025 | 1,353,452,367 | 4.81% |
| 2025-07-29 | 19.00 | 19.14 | 18.66 | 19.13 | 18.63 | qfq | 26,601,022 | 501,461,380 | 0.37% |
| 2025-07-28 | 18.85 | 19.40 | 18.70 | 19.06 | 18.56 | qfq | 29,241,757 | 558,100,357 | 2.25% |
| 2025-07-25 | 18.78 | 19.27 | 18.58 | 18.64 | 18.15 | qfq | 24,168,208 | 455,271,075 | -0.69% |
| 2025-07-24 | 18.63 | 18.87 | 18.50 | 18.77 | 18.27 | qfq | 24,156,971 | 451,480,599 | 0.59% |
| 2025-07-23 | 18.70 | 18.97 | 18.59 | 18.66 | 18.17 | qfq | 28,622,997 | 536,701,678 | -1.58% |
| 2025-07-22 | 19.98 | 20.05 | 18.82 | 18.96 | 18.46 | qfq | 56,736,630 | 1,088,583,357 | -5.01% |
| 2025-07-21 | 19.67 | 20.25 | 19.61 | 19.96 | 19.43 | qfq | 39,272,063 | 784,805,359 | 1.22% |
| 2025-07-18 | 19.66 | 19.85 | 19.48 | 19.72 | 19.20 | qfq | 28,642,427 | 562,794,036 | -0.15% |
| 2025-07-17 | 19.73 | 20.05 | 19.42 | 19.75 | 19.23 | qfq | 46,416,742 | 917,243,285 | -1.89% |
| 2025-07-16 | 20.97 | 21.12 | 20.10 | 20.13 | 19.60 | qfq | 50,389,203 | 1,030,221,308 | -3.96% |
| 2025-07-15 | 20.62 | 21.30 | 20.32 | 20.96 | 20.41 | qfq | 49,484,581 | 1,024,510,165 | 1.50% |
| 2025-07-14 | 20.89 | 21.80 | 19.92 | 20.65 | 20.11 | qfq | 66,553,360 | 1,389,953,319 | -1.76% |
| 2025-07-11 | 19.60 | 21.33 | 19.56 | 21.02 | 20.47 | qfq | 71,431,058 | 1,479,524,578 | 4.06% |
| 2025-07-10 | 20.02 | 20.51 | 19.50 | 20.20 | 19.67 | qfq | 59,515,626 | 1,184,451,000 | -1.51% |
| 2025-07-09 | 20.80 | 21.95 | 20.42 | 20.51 | 19.97 | qfq | 69,307,759 | 1,468,889,026 | -2.29% |
| 2025-07-08 | 20.86 | 21.63 | 20.65 | 20.99 | 20.44 | qfq | 64,338,281 | 1,351,311,292 | -1.32% |
| 2025-07-07 | 19.60 | 21.44 | 19.42 | 21.27 | 20.71 | qfq | 88,402,606 | 1,812,697,591 | 8.58% |
| 2025-07-04 | 18.50 | 19.88 | 18.27 | 19.59 | 19.07 | qfq | 90,207,056 | 1,737,139,492 | 5.83% |
| 2025-07-03 | 18.78 | 19.20 | 18.00 | 18.51 | 18.02 | qfq | 60,190,468 | 1,112,772,632 | -1.80% |
| 2025-07-02 | 18.21 | 19.15 | 18.06 | 18.85 | 18.35 | qfq | 77,598,948 | 1,451,972,632 | 2.56% |
| 2025-07-01 | 18.39 | 18.54 | 17.84 | 18.38 | 17.90 | qfq | 45,547,618 | 829,851,796 | 0.44% |
| 2025-06-30 | 18.36 | 18.36 | 17.93 | 18.30 | 17.82 | qfq | 35,734,285 | 649,050,288 | 0.22% |
| 2025-06-27 | 17.96 | 18.48 | 17.90 | 18.26 | 17.78 | qfq | 45,604,937 | 832,545,237 | 1.22% |
| 2025-06-26 | 17.86 | 18.48 | 17.65 | 18.04 | 17.56 | qfq | 57,019,693 | 1,032,716,467 | -0.22% |
| 2025-06-25 | 19.00 | 19.32 | 17.80 | 18.08 | 17.60 | qfq | 88,232,369 | 1,621,649,828 | -5.54% |
| 2025-06-24 | 19.10 | 19.51 | 18.72 | 19.14 | 18.64 | qfq | 63,404,740 | 1,220,224,696 | 1.54% |
| 2025-06-23 | 18.35 | 19.08 | 18.22 | 18.85 | 18.35 | qfq | 72,232,961 | 1,348,436,248 | 3.40% |
| 2025-06-20 | 19.20 | 20.29 | 18.23 | 18.23 | 17.75 | qfq | 96,518,984 | 1,813,751,874 | -9.98% |
| 2025-06-19 | 22.16 | 22.20 | 20.25 | 20.25 | 19.72 | qfq | 76,813,663 | 1,598,137,036 | -10.00% |
| 2025-06-18 | 22.03 | 23.26 | 21.60 | 22.50 | 21.91 | qfq | 81,682,358 | 1,834,947,029 | 0.04% |
| 2025-06-17 | 23.12 | 24.25 | 22.00 | 22.49 | 21.90 | qfq | 107,767,232 | 2,482,079,345 | -0.93% |
| 2025-06-16 | 19.80 | 22.70 | 19.47 | 22.70 | 22.10 | qfq | 118,162,941 | 2,524,152,948 | 9.98% |
| 2025-06-13 | 22.21 | 22.58 | 20.64 | 20.64 | 20.10 | qfq | 127,653,814 | 2,715,903,817 | -9.99% |
| 2025-06-12 | 22.62 | 24.87 | 21.89 | 22.93 | 22.33 | qfq | 150,946,773 | 3,559,425,691 | 1.42% |
| 2025-06-11 | 20.56 | 22.61 | 20.31 | 22.61 | 22.01 | qfq | 94,461,282 | 2,050,997,368 | 10.02% |
| 2025-06-10 | 19.70 | 21.06 | 19.37 | 20.55 | 20.01 | qfq | 67,006,310 | 1,340,283,051 | 4.37% |
| 2025-06-09 | 19.50 | 20.10 | 19.17 | 19.69 | 19.17 | qfq | 59,919,988 | 1,174,179,349 | -0.96% |
| 2025-06-06 | 19.56 | 20.66 | 19.44 | 19.88 | 19.36 | qfq | 75,821,271 | 1,521,495,052 | -0.30% |
| 2025-06-05 | 19.13 | 20.29 | 18.70 | 19.94 | 19.41 | qfq | 81,878,380 | 1,595,088,189 | 6.35% |
| 2025-06-04 | 17.38 | 18.89 | 17.38 | 18.75 | 18.26 | qfq | 64,702,727 | 1,171,189,949 | 7.02% |
| 2025-06-03 | 17.70 | 17.89 | 17.32 | 17.52 | 17.06 | qfq | 63,476,230 | 1,118,897,842 | -3.10% |
| 2025-05-30 | 16.47 | 18.12 | 15.99 | 18.08 | 17.60 | qfq | 93,838,810 | 1,625,497,854 | 9.78% |
| 2025-05-29 | 16.63 | 17.04 | 16.21 | 16.47 | 16.04 | qfq | 51,271,114 | 848,400,753 | -2.77% |
| 2025-05-28 | 17.17 | 17.51 | 16.52 | 16.94 | 16.49 | qfq | 50,717,459 | 856,208,823 | -2.25% |
| 2025-05-27 | 17.00 | 18.43 | 16.50 | 17.33 | 16.63 | qfq | 79,724,248 | 1,388,620,707 | 0.29% |
| 2025-05-26 | 15.89 | 17.50 | 15.63 | 17.28 | 16.58 | qfq | 68,619,853 | 1,137,153,868 | 8.47% |
| 2025-05-23 | 15.10 | 16.00 | 15.03 | 15.93 | 15.29 | qfq | 54,789,169 | 858,759,642 | 4.80% |
| 2025-05-22 | 14.80 | 15.30 | 14.56 | 15.20 | 14.59 | qfq | 39,911,057 | 596,296,061 | 2.15% |
| 2025-05-21 | 14.73 | 15.06 | 14.51 | 14.88 | 14.28 | qfq | 39,949,123 | 591,700,482 | 0.95% |
| 2025-05-20 | 14.78 | 15.61 | 14.60 | 14.74 | 14.15 | qfq | 57,043,959 | 861,479,186 | -1.40% |
| 2025-05-19 | 14.35 | 15.02 | 14.02 | 14.95 | 14.35 | qfq | 44,189,841 | 645,653,749 | 4.55% |
| 2025-05-16 | 14.00 | 14.39 | 13.90 | 14.30 | 13.72 | qfq | 27,446,301 | 389,877,017 | 1.42% |
| 2025-05-15 | 14.45 | 14.61 | 14.07 | 14.10 | 13.53 | qfq | 31,860,916 | 454,803,186 | -3.49% |
| 2025-05-14 | 13.96 | 14.77 | 13.79 | 14.61 | 14.02 | qfq | 60,809,153 | 868,980,660 | 2.81% |
| 2025-05-13 | 13.43 | 14.46 | 13.06 | 14.21 | 13.64 | qfq | 69,617,451 | 962,161,473 | 5.81% |
| 2025-05-12 | 13.55 | 13.70 | 13.33 | 13.43 | 12.89 | qfq | 33,121,128 | 445,461,125 | -1.47% |
| 2025-05-09 | 13.65 | 14.10 | 13.58 | 13.63 | 13.08 | qfq | 42,362,784 | 585,107,934 | -1.30% |
| 2025-05-08 | 13.34 | 14.18 | 12.88 | 13.81 | 13.25 | qfq | 61,099,005 | 826,893,969 | 3.29% |
| 2025-05-07 | 13.60 | 13.78 | 13.22 | 13.37 | 12.83 | qfq | 40,112,429 | 537,419,296 | -1.84% |
| 2025-05-06 | 13.21 | 13.62 | 13.21 | 13.62 | 13.07 | qfq | 47,659,214 | 640,798,372 | 2.33% |
| 2025-04-30 | 13.75 | 14.03 | 13.07 | 13.31 | 12.77 | qfq | 61,619,344 | 828,354,308 | -4.59% |
| 2025-04-29 | 13.91 | 14.36 | 13.74 | 13.95 | 13.39 | qfq | 56,257,862 | 788,404,432 | -1.13% |
| 2025-04-28 | 13.32 | 14.44 | 12.92 | 14.11 | 13.54 | qfq | 69,580,449 | 950,486,494 | 5.85% |
| 2025-04-25 | 13.11 | 13.48 | 12.76 | 13.33 | 12.79 | qfq | 58,136,103 | 769,022,301 | 4.55% |
| 2025-04-24 | 12.38 | 13.28 | 12.14 | 12.75 | 12.24 | qfq | 67,332,289 | 848,363,646 | 4.34% |
| 2025-04-23 | 12.46 | 12.48 | 12.15 | 12.22 | 11.73 | qfq | 49,007,801 | 601,529,471 | -1.85% |
| 2025-04-22 | 11.60 | 12.45 | 11.52 | 12.45 | 11.95 | qfq | 70,429,078 | 852,976,088 | 6.78% |
| 2025-04-21 | 11.80 | 12.24 | 11.62 | 11.66 | 11.19 | qfq | 50,452,998 | 600,465,068 | -2.02% |
| 2025-04-18 | 11.52 | 12.18 | 11.28 | 11.90 | 11.42 | qfq | 46,433,113 | 544,566,317 | 2.50% |
| 2025-04-17 | 11.59 | 11.92 | 11.55 | 11.61 | 11.14 | qfq | 36,609,266 | 427,639,050 | -1.28% |
| 2025-04-16 | 11.80 | 11.88 | 11.44 | 11.76 | 11.29 | qfq | 39,081,984 | 456,707,947 | -2.81% |
| 2025-04-15 | 11.68 | 12.29 | 11.55 | 12.10 | 11.61 | qfq | 58,976,858 | 706,291,115 | 4.22% |
| 2025-04-14 | 11.44 | 11.73 | 11.35 | 11.61 | 11.14 | qfq | 34,651,234 | 398,997,426 | 1.49% |
| 2025-04-11 | 11.70 | 11.80 | 11.33 | 11.44 | 10.98 | qfq | 59,179,219 | 684,812,389 | -4.11% |
| 2025-04-10 | 11.05 | 12.44 | 11.05 | 11.93 | 11.45 | qfq | 86,981,970 | 1,018,914,031 | 3.11% |
| 2025-04-09 | 11.33 | 11.86 | 10.58 | 11.57 | 11.10 | qfq | 91,835,687 | 1,040,742,148 | 3.58% |
| 2025-04-08 | 11.17 | 11.17 | 11.17 | 11.17 | 10.72 | qfq | 8,838,919 | 98,730,725 | 10.05% |
| 2025-04-07 | 10.47 | 10.97 | 10.15 | 10.15 | 9.74 | qfq | 61,326,227 | 643,609,499 | -10.02% |
| 2025-04-03 | 10.91 | 11.79 | 10.81 | 11.28 | 10.83 | qfq | 58,510,116 | 670,706,507 | 5.22% |
| 2025-04-02 | 10.84 | 10.94 | 10.60 | 10.72 | 10.29 | qfq | 20,261,766 | 217,052,666 | -1.11% |
| 2025-04-01 | 10.54 | 11.19 | 10.37 | 10.84 | 10.40 | qfq | 32,133,930 | 347,310,182 | 2.85% |
| 2025-03-31 | 10.61 | 10.78 | 10.26 | 10.54 | 10.12 | qfq | 33,496,025 | 351,770,425 | -2.41% |
| 2025-03-28 | 11.05 | 11.72 | 10.60 | 10.80 | 10.36 | qfq | 58,564,295 | 647,948,659 | -7.14% |
| 2025-03-27 | 10.80 | 11.97 | 10.76 | 11.63 | 11.16 | qfq | 68,752,594 | 790,760,846 | 6.89% |
| 2025-03-26 | 10.70 | 11.28 | 10.52 | 10.88 | 10.44 | qfq | 39,727,360 | 433,352,122 | 3.62% |
| 2025-03-25 | 9.87 | 10.66 | 9.70 | 10.50 | 10.08 | qfq | 32,219,117 | 328,441,733 | 5.63% |
| 2025-03-24 | 9.82 | 10.08 | 9.61 | 9.94 | 9.54 | qfq | 15,256,140 | 149,240,969 | 1.12% |
| 2025-03-21 | 9.93 | 10.07 | 9.80 | 9.83 | 9.43 | qfq | 9,726,670 | 96,231,235 | -1.99% |
| 2025-03-20 | 10.35 | 10.40 | 9.98 | 10.03 | 9.63 | qfq | 17,534,939 | 176,855,614 | -4.20% |
| 2025-03-19 | 10.43 | 10.78 | 10.39 | 10.47 | 10.05 | qfq | 18,742,368 | 198,269,493 | 0.48% |
| 2025-03-18 | 10.47 | 10.58 | 10.24 | 10.42 | 10.00 | qfq | 13,237,208 | 137,304,277 | -1.23% |
| 2025-03-17 | 9.80 | 10.58 | 9.70 | 10.55 | 10.13 | qfq | 33,175,160 | 342,279,729 | 7.65% |
| 2025-03-14 | 9.56 | 9.89 | 9.51 | 9.80 | 9.41 | qfq | 15,187,409 | 147,929,803 | 2.30% |
| 2025-03-13 | 9.57 | 10.05 | 9.41 | 9.58 | 9.19 | qfq | 15,274,740 | 147,842,248 | 0.00% |
| 2025-03-12 | 9.73 | 9.81 | 9.57 | 9.58 | 9.19 | qfq | 11,745,886 | 113,168,476 | -2.04% |
| 2025-03-11 | 9.79 | 9.82 | 9.46 | 9.78 | 9.39 | qfq | 14,966,668 | 143,888,366 | 0.51% |
| 2025-03-10 | 9.83 | 10.34 | 9.71 | 9.73 | 9.34 | qfq | 32,069,242 | 319,838,374 | 0.31% |
| 2025-03-07 | 9.03 | 9.83 | 9.02 | 9.70 | 9.31 | qfq | 32,303,514 | 307,311,886 | 6.95% |
| 2025-03-06 | 9.05 | 9.15 | 8.88 | 9.07 | 8.70 | qfq | 13,706,437 | 123,213,564 | 0.00% |
| 2025-03-05 | 8.96 | 9.10 | 8.85 | 9.07 | 8.70 | qfq | 12,101,639 | 108,806,558 | 0.78% |
| 2025-03-04 | 9.15 | 9.19 | 8.93 | 9.00 | 8.64 | qfq | 15,964,157 | 144,216,185 | -2.60% |
| 2025-03-03 | 9.16 | 9.64 | 9.15 | 9.24 | 8.87 | qfq | 23,894,322 | 223,828,799 | 0.98% |
| 2025-02-28 | 8.99 | 9.41 | 8.84 | 9.15 | 8.78 | qfq | 18,614,500 | 170,003,907 | 0.99% |
| 2025-02-27 | 9.04 | 9.14 | 8.89 | 9.06 | 8.70 | qfq | 9,900,714 | 88,980,911 | 0.22% |
| 2025-02-26 | 8.59 | 9.33 | 8.52 | 9.04 | 8.68 | qfq | 22,243,023 | 200,219,776 | 5.98% |
| 2025-02-25 | 8.65 | 8.69 | 8.50 | 8.53 | 8.19 | qfq | 6,968,877 | 59,851,705 | -2.29% |
| 2025-02-24 | 8.85 | 8.95 | 8.63 | 8.73 | 8.38 | qfq | 10,825,404 | 94,644,073 | -0.91% |
| 2025-02-21 | 8.70 | 9.00 | 8.52 | 8.81 | 8.46 | qfq | 14,552,214 | 127,432,884 | 1.15% |
| 2025-02-20 | 8.77 | 9.15 | 8.66 | 8.71 | 8.36 | qfq | 13,264,230 | 117,399,325 | -1.02% |
| 2025-02-19 | 8.50 | 8.94 | 8.36 | 8.80 | 8.45 | qfq | 17,928,430 | 156,632,147 | 5.26% |
| 2025-02-18 | 8.70 | 8.73 | 8.30 | 8.36 | 8.02 | qfq | 7,939,630 | 67,661,547 | -4.02% |
| 2025-02-17 | 8.75 | 8.88 | 8.64 | 8.71 | 8.36 | qfq | 9,199,420 | 80,325,919 | -0.91% |
| 2025-02-14 | 8.53 | 8.95 | 8.48 | 8.79 | 8.44 | qfq | 14,082,106 | 122,797,598 | 2.81% |
| 2025-02-13 | 8.65 | 8.76 | 8.55 | 8.55 | 8.21 | qfq | 5,284,487 | 45,661,212 | -1.16% |
| 2025-02-12 | 8.70 | 8.82 | 8.55 | 8.65 | 8.30 | qfq | 5,957,967 | 51,579,028 | -0.57% |
| 2025-02-11 | 8.78 | 8.89 | 8.64 | 8.70 | 8.35 | qfq | 9,191,656 | 80,254,899 | 0.23% |
| 2025-02-10 | 8.32 | 8.69 | 8.32 | 8.68 | 8.33 | qfq | 14,995,814 | 128,237,344 | 4.96% |
| 2025-02-07 | 8.21 | 8.29 | 8.16 | 8.27 | 7.94 | qfq | 5,426,810 | 44,711,885 | 1.10% |
| 2025-02-06 | 8.18 | 8.23 | 8.09 | 8.18 | 7.85 | qfq | 5,492,306 | 44,719,876 | 0.49% |
| 2025-02-05 | 8.24 | 8.27 | 8.10 | 8.14 | 7.81 | qfq | 4,563,863 | 37,351,785 | -1.21% |
| 2025-01-27 | 8.23 | 8.34 | 8.19 | 8.24 | 7.91 | qfq | 4,907,629 | 40,618,973 | 0.98% |
| 2025-01-24 | 8.21 | 8.22 | 8.05 | 8.16 | 7.83 | qfq | 4,680,573 | 38,061,182 | -0.24% |
| 2025-01-23 | 8.34 | 8.36 | 8.17 | 8.18 | 7.85 | qfq | 4,086,400 | 33,766,238 | -0.61% |
| 2025-01-22 | 8.22 | 8.29 | 8.11 | 8.23 | 7.90 | qfq | 4,471,363 | 36,762,782 | 0.37% |
| 2025-01-21 | 8.21 | 8.22 | 8.09 | 8.20 | 7.87 | qfq | 3,639,700 | 29,696,465 | 0.37% |
| 2025-01-20 | 8.20 | 8.26 | 8.10 | 8.17 | 7.84 | qfq | 5,321,530 | 43,584,796 | 0.12% |
| 2025-01-17 | 8.18 | 8.20 | 8.10 | 8.16 | 7.83 | qfq | 4,312,700 | 35,186,600 | 0.00% |
| 2025-01-16 | 8.26 | 8.32 | 8.11 | 8.16 | 7.83 | qfq | 6,537,718 | 53,672,665 | -1.33% |
| 2025-01-15 | 8.10 | 8.33 | 7.95 | 8.27 | 7.94 | qfq | 11,033,660 | 90,051,038 | 1.10% |
| 2025-01-14 | 7.87 | 8.37 | 7.78 | 8.18 | 7.85 | qfq | 10,249,268 | 82,528,598 | 5.28% |
| 2025-01-13 | 7.61 | 7.96 | 7.49 | 7.77 | 7.46 | qfq | 7,008,900 | 54,422,461 | 0.13% |
| 2025-01-10 | 7.84 | 8.01 | 7.67 | 7.76 | 7.45 | qfq | 8,620,000 | 67,377,550 | -1.02% |
| 2025-01-09 | 7.77 | 7.90 | 7.69 | 7.84 | 7.52 | qfq | 4,167,100 | 32,637,258 | 0.51% |
| 2025-01-08 | 7.84 | 7.85 | 7.61 | 7.80 | 7.49 | qfq | 4,830,597 | 37,348,220 | -0.64% |
| 2025-01-07 | 7.79 | 7.86 | 7.63 | 7.85 | 7.53 | qfq | 4,766,617 | 37,030,439 | 0.77% |
| 2025-01-06 | 7.82 | 7.88 | 7.58 | 7.79 | 7.48 | qfq | 4,339,607 | 33,638,714 | 0.26% |
| 2025-01-03 | 8.00 | 8.02 | 7.72 | 7.77 | 7.46 | qfq | 5,471,176 | 43,017,476 | -1.65% |
| 2025-01-02 | 8.02 | 8.12 | 7.82 | 7.90 | 7.58 | qfq | 4,679,827 | 37,352,693 | -0.88% |
| 2024-12-31 | 8.25 | 8.26 | 7.96 | 7.97 | 7.65 | qfq | 4,320,400 | 34,977,280 | -2.57% |
| 2024-12-30 | 8.11 | 8.30 | 8.01 | 8.18 | 7.85 | qfq | 7,303,987 | 59,754,527 | 0.00% |
| 2024-12-27 | 7.98 | 8.24 | 7.95 | 8.18 | 7.85 | qfq | 6,692,985 | 54,369,733 | 2.51% |
| 2024-12-26 | 7.94 | 8.02 | 7.86 | 7.98 | 7.66 | qfq | 4,194,080 | 33,417,222 | 1.79% |
| 2024-12-25 | 8.00 | 8.00 | 7.74 | 7.84 | 7.52 | qfq | 5,937,500 | 46,429,224 | -2.00% |
| 2024-12-24 | 8.00 | 8.03 | 7.83 | 8.00 | 7.68 | qfq | 4,929,547 | 39,175,237 | 1.27% |
| 2024-12-23 | 8.23 | 8.23 | 7.90 | 7.90 | 7.58 | qfq | 7,644,930 | 61,549,297 | -4.01% |
| 2024-12-20 | 8.19 | 8.27 | 8.17 | 8.23 | 7.90 | qfq | 4,942,030 | 40,598,073 | 0.49% |
| 2024-12-19 | 8.24 | 8.24 | 8.05 | 8.19 | 7.86 | qfq | 5,487,800 | 44,666,740 | -0.24% |
| 2024-12-18 | 8.30 | 8.35 | 8.15 | 8.21 | 7.88 | qfq | 5,582,693 | 45,974,947 | -0.73% |
| 2024-12-17 | 8.65 | 8.65 | 8.24 | 8.27 | 7.94 | qfq | 9,533,189 | 80,091,521 | -4.39% |
| 2024-12-16 | 8.72 | 8.79 | 8.59 | 8.65 | 8.30 | qfq | 7,243,772 | 62,923,586 | -0.80% |
| 2024-12-13 | 8.91 | 8.91 | 8.71 | 8.72 | 8.37 | qfq | 9,108,800 | 79,923,545 | -2.57% |
| 2024-12-12 | 9.06 | 9.06 | 8.86 | 8.95 | 8.59 | qfq | 9,809,580 | 87,633,204 | -0.56% |
| 2024-12-11 | 8.88 | 9.10 | 8.88 | 9.00 | 8.64 | qfq | 11,545,601 | 103,862,409 | 0.00% |
| 2024-12-10 | 9.23 | 9.41 | 8.99 | 9.00 | 8.64 | qfq | 17,138,566 | 156,034,545 | -0.66% |
| 2024-12-09 | 9.25 | 9.45 | 8.97 | 9.06 | 8.70 | qfq | 23,361,332 | 214,701,433 | 1.00% |
| 2024-12-06 | 8.89 | 9.58 | 8.86 | 8.97 | 8.61 | qfq | 26,552,402 | 239,784,661 | 2.63% |
| 2024-12-05 | 8.64 | 8.89 | 8.42 | 8.74 | 8.39 | qfq | 20,244,827 | 175,458,611 | 2.94% |
| 2024-12-04 | 8.65 | 8.85 | 8.45 | 8.49 | 8.15 | qfq | 22,269,550 | 191,724,575 | -2.08% |
| 2024-12-03 | 8.94 | 8.95 | 8.48 | 8.67 | 8.32 | qfq | 22,355,394 | 193,032,403 | -2.58% |
| 2024-12-02 | 8.66 | 8.98 | 8.61 | 8.90 | 8.54 | qfq | 22,249,041 | 195,663,335 | 0.79% |
| 2024-11-29 | 9.10 | 9.23 | 8.60 | 8.83 | 8.47 | qfq | 24,101,883 | 213,351,480 | -0.90% |
| 2024-11-28 | 9.07 | 9.50 | 8.80 | 8.91 | 8.55 | qfq | 34,002,049 | 310,540,778 | -6.21% |
| 2024-11-27 | 8.98 | 9.90 | 8.15 | 9.50 | 9.12 | qfq | 52,681,874 | 470,265,023 | 4.86% |
| 2024-11-26 | 8.42 | 9.06 | 8.34 | 9.06 | 8.70 | qfq | 22,621,101 | 200,280,111 | 9.95% |
| 2024-11-25 | 8.28 | 8.43 | 8.04 | 8.24 | 7.91 | qfq | 24,905,797 | 203,954,691 | -0.96% |
| 2024-11-22 | 8.66 | 8.85 | 8.29 | 8.32 | 7.98 | qfq | 45,116,364 | 384,451,346 | -1.65% |
| 2024-11-21 | 7.78 | 8.46 | 7.78 | 8.46 | 8.12 | qfq | 11,335,881 | 94,905,215 | 10.01% |
| 2024-11-20 | 7.48 | 7.69 | 7.42 | 7.69 | 7.38 | qfq | 7,271,750 | 55,337,311 | 3.08% |
| 2024-11-19 | 7.30 | 7.47 | 7.26 | 7.46 | 7.16 | qfq | 5,249,467 | 38,593,548 | 2.19% |
| 2024-11-18 | 7.48 | 7.63 | 7.26 | 7.30 | 7.01 | qfq | 7,126,460 | 52,758,284 | -1.62% |
| 2024-11-15 | 7.70 | 7.70 | 7.41 | 7.42 | 7.12 | qfq | 13,751,258 | 103,279,147 | -4.87% |
| 2024-11-14 | 7.85 | 8.04 | 7.77 | 7.80 | 7.49 | qfq | 17,077,124 | 135,220,884 | -0.26% |
| 2024-11-13 | 7.75 | 7.90 | 7.68 | 7.82 | 7.51 | qfq | 5,273,153 | 41,054,118 | 0.39% |
| 2024-11-12 | 7.85 | 7.97 | 7.71 | 7.79 | 7.48 | qfq | 7,192,110 | 56,635,318 | -0.38% |
| 2024-11-11 | 7.77 | 7.83 | 7.68 | 7.82 | 7.51 | qfq | 6,554,022 | 50,856,465 | 0.51% |
| 2024-11-08 | 7.94 | 7.99 | 7.75 | 7.78 | 7.47 | qfq | 10,039,566 | 78,575,896 | -1.27% |
| 2024-11-07 | 7.73 | 7.90 | 7.67 | 7.88 | 7.56 | qfq | 6,333,280 | 49,605,722 | 2.20% |
| 2024-11-06 | 7.69 | 7.73 | 7.62 | 7.71 | 7.40 | qfq | 5,340,607 | 41,076,307 | 0.52% |
| 2024-11-05 | 7.61 | 7.71 | 7.57 | 7.67 | 7.36 | qfq | 6,838,269 | 52,297,478 | 0.66% |
| 2024-11-04 | 7.70 | 7.71 | 7.49 | 7.62 | 7.31 | qfq | 4,356,140 | 32,958,980 | 0.79% |
| 2024-11-01 | 7.74 | 7.81 | 7.53 | 7.56 | 7.26 | qfq | 6,667,361 | 50,929,414 | -2.33% |
| 2024-10-31 | 7.70 | 7.77 | 7.65 | 7.74 | 7.43 | qfq | 4,102,757 | 31,676,614 | 0.52% |
| 2024-10-30 | 7.67 | 7.78 | 7.62 | 7.70 | 7.39 | qfq | 5,546,947 | 42,676,593 | 0.13% |
| 2024-10-29 | 8.01 | 8.03 | 7.63 | 7.69 | 7.38 | qfq | 8,489,800 | 66,012,401 | -4.47% |
| 2024-10-28 | 7.85 | 8.08 | 7.78 | 8.05 | 7.73 | qfq | 8,365,421 | 66,373,172 | 2.42% |
| 2024-10-25 | 7.73 | 7.89 | 7.73 | 7.86 | 7.54 | qfq | 5,399,264 | 42,291,000 | 1.95% |
| 2024-10-24 | 7.65 | 7.78 | 7.63 | 7.71 | 7.40 | qfq | 3,658,408 | 28,241,879 | 0.00% |
| 2024-10-23 | 7.66 | 7.78 | 7.62 | 7.71 | 7.40 | qfq | 5,631,468 | 43,431,812 | 0.65% |
| 2024-10-22 | 7.58 | 7.73 | 7.57 | 7.66 | 7.35 | qfq | 6,510,950 | 49,787,848 | 1.06% |
| 2024-10-21 | 7.57 | 7.71 | 7.52 | 7.58 | 7.27 | qfq | 7,689,836 | 58,370,495 | 0.26% |
| 2024-10-18 | 7.49 | 7.64 | 7.41 | 7.56 | 7.26 | qfq | 5,805,400 | 43,627,257 | -0.66% |
| 2024-10-17 | 7.73 | 7.81 | 7.58 | 7.61 | 7.17 | qfq | 5,368,491 | 41,179,265 | -1.68% |
| 2024-10-16 | 7.53 | 7.80 | 7.50 | 7.74 | 7.29 | qfq | 5,955,045 | 45,862,618 | 2.25% |
| 2024-10-15 | 7.68 | 7.77 | 7.57 | 7.57 | 7.13 | qfq | 4,827,260 | 37,049,565 | -1.69% |
| 2024-10-14 | 7.61 | 7.76 | 7.52 | 7.70 | 7.25 | qfq | 6,455,088 | 49,475,221 | 1.18% |
| 2024-10-11 | 7.83 | 7.91 | 7.55 | 7.61 | 7.17 | qfq | 9,364,670 | 72,249,533 | -4.04% |
| 2024-10-10 | 8.28 | 8.36 | 7.72 | 7.93 | 7.47 | qfq | 17,735,453 | 141,587,623 | -3.65% |
| 2024-10-09 | 8.11 | 8.48 | 7.80 | 8.23 | 7.75 | qfq | 21,845,716 | 177,940,902 | 0.61% |
| 2024-10-08 | 8.48 | 8.55 | 7.71 | 8.18 | 7.70 | qfq | 19,978,248 | 161,895,371 | 4.87% |
| 2024-09-30 | 7.52 | 7.83 | 7.25 | 7.80 | 7.34 | qfq | 16,881,632 | 128,810,929 | 7.00% |
| 2024-09-27 | 7.26 | 7.42 | 7.19 | 7.29 | 6.86 | qfq | 8,238,783 | 60,014,753 | 1.67% |
| 2024-09-26 | 7.03 | 7.18 | 7.03 | 7.17 | 6.75 | qfq | 3,809,905 | 27,188,753 | 1.56% |
| 2024-09-25 | 7.04 | 7.18 | 7.00 | 7.06 | 6.65 | qfq | 4,683,642 | 33,316,174 | 0.71% |
| 2024-09-24 | 6.73 | 7.01 | 6.71 | 7.01 | 6.60 | qfq | 3,458,636 | 23,810,925 | 4.47% |
| 2024-09-23 | 6.75 | 6.77 | 6.66 | 6.71 | 6.32 | qfq | 1,880,500 | 12,608,511 | -0.59% |
| 2024-09-20 | 6.75 | 6.79 | 6.66 | 6.75 | 6.36 | qfq | 3,245,800 | 21,814,267 | 0.15% |
| 2024-09-19 | 6.63 | 6.82 | 6.60 | 6.74 | 6.35 | qfq | 4,239,500 | 28,444,434 | 2.12% |
| 2024-09-18 | 6.75 | 6.76 | 6.51 | 6.60 | 6.21 | qfq | 5,259,800 | 34,783,387 | -2.22% |
| 2024-09-13 | 7.00 | 7.00 | 6.72 | 6.75 | 6.36 | qfq | 6,591,428 | 44,931,232 | -3.30% |
| 2024-09-12 | 7.01 | 7.09 | 6.92 | 6.98 | 6.57 | qfq | 4,301,778 | 30,133,559 | -0.99% |
| 2024-09-11 | 7.10 | 7.20 | 6.99 | 7.05 | 6.64 | qfq | 4,591,460 | 32,507,534 | -0.14% |
| 2024-09-10 | 7.08 | 7.14 | 6.99 | 7.06 | 6.65 | qfq | 2,268,610 | 15,968,135 | 0.00% |
| 2024-09-09 | 7.02 | 7.13 | 6.96 | 7.06 | 6.65 | qfq | 4,087,810 | 28,868,639 | -0.14% |
| 2024-09-06 | 7.28 | 7.30 | 7.04 | 7.07 | 6.66 | qfq | 5,193,607 | 37,187,877 | -3.15% |
| 2024-09-05 | 7.18 | 7.39 | 7.18 | 7.30 | 6.87 | qfq | 6,348,831 | 46,257,123 | 1.53% |
| 2024-09-04 | 7.20 | 7.31 | 7.14 | 7.19 | 6.77 | qfq | 6,090,606 | 44,017,702 | 0.00% |
| 2024-09-03 | 6.98 | 7.22 | 6.88 | 7.19 | 6.77 | qfq | 7,000,780 | 50,000,414 | 3.01% |
| 2024-09-02 | 6.78 | 7.07 | 6.76 | 6.98 | 6.57 | qfq | 8,081,038 | 56,467,928 | 3.41% |
| 2024-08-30 | 6.73 | 6.80 | 6.73 | 6.75 | 6.36 | qfq | 3,002,900 | 20,319,265 | 0.15% |
| 2024-08-29 | 6.68 | 6.75 | 6.64 | 6.74 | 6.35 | qfq | 3,519,500 | 23,620,263 | 1.05% |
| 2024-08-28 | 6.70 | 6.75 | 6.65 | 6.67 | 6.28 | qfq | 3,277,125 | 21,950,695 | -0.45% |
| 2024-08-27 | 6.65 | 6.73 | 6.61 | 6.70 | 6.31 | qfq | 3,040,410 | 20,340,985 | 0.75% |
| 2024-08-26 | 6.52 | 6.66 | 6.50 | 6.65 | 6.26 | qfq | 1,723,300 | 11,390,103 | 1.99% |
| 2024-08-23 | 6.49 | 6.57 | 6.36 | 6.52 | 6.14 | qfq | 2,002,000 | 12,909,316 | 0.00% |
| 2024-08-22 | 6.52 | 6.59 | 6.50 | 6.52 | 6.14 | qfq | 1,120,700 | 7,336,713 | -0.46% |
| 2024-08-21 | 6.46 | 6.58 | 6.46 | 6.55 | 6.17 | qfq | 1,079,600 | 7,063,529 | 0.77% |
| 2024-08-20 | 6.55 | 6.58 | 6.46 | 6.50 | 6.12 | qfq | 1,895,330 | 12,343,075 | -0.91% |
| 2024-08-19 | 6.56 | 6.62 | 6.53 | 6.56 | 6.18 | qfq | 1,259,500 | 8,285,820 | -0.30% |
| 2024-08-16 | 6.68 | 6.68 | 6.58 | 6.58 | 6.20 | qfq | 1,650,700 | 10,909,248 | -1.20% |
| 2024-08-15 | 6.62 | 6.69 | 6.60 | 6.66 | 6.27 | qfq | 2,342,238 | 15,554,828 | 0.00% |
| 2024-08-14 | 6.70 | 6.71 | 6.62 | 6.66 | 6.27 | qfq | 2,598,200 | 17,286,954 | -0.75% |
| 2024-08-13 | 6.74 | 6.75 | 6.66 | 6.71 | 6.32 | qfq | 1,913,600 | 12,807,237 | -0.45% |
| 2024-08-12 | 6.70 | 6.75 | 6.65 | 6.74 | 6.35 | qfq | 2,084,900 | 13,981,631 | 0.15% |
| 2024-08-09 | 6.71 | 6.77 | 6.64 | 6.73 | 6.34 | qfq | 3,791,492 | 25,416,167 | -0.15% |
| 2024-08-08 | 6.72 | 6.96 | 6.70 | 6.74 | 6.35 | qfq | 5,175,292 | 35,321,308 | -0.44% |
| 2024-08-07 | 6.74 | 6.81 | 6.66 | 6.77 | 6.37 | qfq | 5,222,800 | 35,170,345 | 0.00% |
| 2024-08-06 | 6.79 | 6.88 | 6.70 | 6.77 | 6.37 | qfq | 6,232,630 | 42,164,575 | 1.04% |
| 2024-08-05 | 7.17 | 7.17 | 6.70 | 6.70 | 6.31 | qfq | 15,608,731 | 108,021,458 | -8.22% |
| 2024-08-02 | 6.58 | 7.30 | 6.57 | 7.30 | 6.87 | qfq | 14,465,343 | 104,224,605 | 9.94% |
| 2024-08-01 | 6.73 | 6.76 | 6.64 | 6.64 | 6.25 | qfq | 2,074,364 | 13,844,667 | -1.34% |
| 2024-07-31 | 6.70 | 6.80 | 6.69 | 6.73 | 6.34 | qfq | 2,785,524 | 18,819,998 | 0.15% |
| 2024-07-30 | 6.67 | 6.77 | 6.65 | 6.72 | 6.33 | qfq | 1,027,982 | 6,905,100 | 0.45% |
| 2024-07-29 | 6.67 | 6.72 | 6.59 | 6.69 | 6.30 | qfq | 816,400 | 5,445,668 | 0.45% |
| 2024-07-26 | 6.65 | 6.72 | 6.61 | 6.66 | 6.27 | qfq | 1,301,800 | 8,673,657 | 0.45% |
| 2024-07-25 | 6.54 | 6.67 | 6.52 | 6.63 | 6.24 | qfq | 866,788 | 5,733,439 | 0.45% |
| 2024-07-24 | 6.50 | 6.70 | 6.46 | 6.60 | 6.21 | qfq | 1,619,863 | 10,606,661 | 0.15% |
| 2024-07-23 | 6.69 | 6.74 | 6.59 | 6.59 | 6.20 | qfq | 1,059,800 | 7,056,471 | -1.64% |
| 2024-07-22 | 6.78 | 6.79 | 6.63 | 6.70 | 6.31 | qfq | 1,807,600 | 12,090,037 | -1.33% |
| 2024-07-19 | 6.79 | 6.86 | 6.78 | 6.79 | 6.39 | qfq | 907,663 | 6,183,238 | -0.44% |
| 2024-07-18 | 6.76 | 6.85 | 6.64 | 6.82 | 6.42 | qfq | 1,432,600 | 9,646,696 | 0.44% |
| 2024-07-17 | 6.86 | 6.86 | 6.77 | 6.79 | 6.39 | qfq | 990,712 | 6,730,025 | -1.16% |
| 2024-07-16 | 6.84 | 6.89 | 6.71 | 6.87 | 6.47 | qfq | 2,401,579 | 16,317,293 | 0.00% |
| 2024-07-15 | 6.94 | 7.03 | 6.87 | 6.87 | 6.47 | qfq | 1,477,071 | 10,204,045 | -2.14% |
| 2024-07-12 | 6.99 | 7.11 | 6.99 | 7.02 | 6.61 | qfq | 2,222,591 | 15,683,193 | -0.28% |
| 2024-07-11 | 6.94 | 7.05 | 6.94 | 7.04 | 6.63 | qfq | 2,538,300 | 17,816,871 | 1.59% |
| 2024-07-10 | 6.90 | 6.99 | 6.84 | 6.93 | 6.52 | qfq | 1,732,300 | 12,028,553 | 0.43% |
| 2024-07-09 | 6.84 | 6.91 | 6.76 | 6.90 | 6.50 | qfq | 1,687,883 | 11,568,206 | 0.44% |
| 2024-07-08 | 6.90 | 6.96 | 6.84 | 6.87 | 6.47 | qfq | 1,453,700 | 9,997,435 | -1.29% |
| 2024-07-05 | 6.80 | 6.97 | 6.77 | 6.96 | 6.55 | qfq | 2,458,653 | 16,951,086 | 0.72% |
| 2024-07-04 | 6.81 | 7.06 | 6.75 | 6.91 | 6.51 | qfq | 4,099,000 | 28,256,394 | 0.44% |
| 2024-07-03 | 6.86 | 6.94 | 6.77 | 6.88 | 6.48 | qfq | 2,080,723 | 14,262,956 | 0.00% |
| 2024-07-02 | 6.90 | 6.93 | 6.85 | 6.88 | 6.48 | qfq | 1,346,500 | 9,275,927 | -0.58% |
| 2024-07-01 | 6.85 | 6.92 | 6.73 | 6.92 | 6.52 | qfq | 2,534,923 | 17,345,380 | 0.44% |
| 2024-06-28 | 6.80 | 6.94 | 6.76 | 6.89 | 6.49 | qfq | 2,645,524 | 18,152,797 | 1.32% |
| 2024-06-27 | 6.81 | 6.92 | 6.80 | 6.80 | 6.40 | qfq | 1,451,500 | 9,932,364 | -1.88% |
| 2024-06-26 | 6.76 | 6.93 | 6.68 | 6.93 | 6.52 | qfq | 2,034,829 | 13,867,926 | 2.06% |
| 2024-06-25 | 6.83 | 6.88 | 6.74 | 6.79 | 6.39 | qfq | 1,905,253 | 12,954,364 | -0.15% |
| 2024-06-24 | 7.06 | 7.06 | 6.73 | 6.80 | 6.40 | qfq | 2,598,900 | 17,830,405 | -4.23% |
| 2024-06-21 | 7.02 | 7.10 | 6.98 | 7.10 | 6.68 | qfq | 1,425,987 | 10,059,085 | 0.00% |
| 2024-06-20 | 7.11 | 7.18 | 6.99 | 7.10 | 6.68 | qfq | 2,273,074 | 16,038,107 | -1.11% |
| 2024-06-19 | 7.11 | 7.22 | 7.07 | 7.18 | 6.76 | qfq | 2,454,000 | 17,543,343 | 1.13% |
| 2024-06-18 | 7.09 | 7.13 | 7.06 | 7.10 | 6.68 | qfq | 1,453,900 | 10,325,582 | -0.42% |
| 2024-06-17 | 7.10 | 7.13 | 7.04 | 7.13 | 6.71 | qfq | 1,821,100 | 12,887,368 | 0.14% |
| 2024-06-14 | 6.94 | 7.14 | 6.93 | 7.12 | 6.70 | qfq | 2,699,900 | 19,036,595 | 0.99% |
| 2024-06-13 | 7.14 | 7.15 | 7.02 | 7.05 | 6.64 | qfq | 2,681,524 | 18,916,024 | -1.81% |
| 2024-06-12 | 6.97 | 7.25 | 6.88 | 7.18 | 6.76 | qfq | 5,759,716 | 40,747,927 | 0.56% |
| 2024-06-11 | 7.07 | 7.16 | 6.84 | 7.14 | 6.54 | qfq | 4,094,499 | 28,865,679 | 1.85% |
| 2024-06-07 | 6.68 | 7.03 | 6.64 | 7.01 | 6.42 | qfq | 4,369,830 | 29,966,816 | 6.05% |
| 2024-06-06 | 6.83 | 6.84 | 6.61 | 6.61 | 6.06 | qfq | 3,233,364 | 21,580,500 | -3.92% |
| 2024-06-05 | 6.81 | 6.91 | 6.74 | 6.88 | 6.30 | qfq | 2,095,300 | 14,262,258 | -0.15% |
| 2024-06-04 | 6.95 | 6.95 | 6.74 | 6.89 | 6.31 | qfq | 3,745,500 | 25,479,818 | -1.29% |
| 2024-06-03 | 7.06 | 7.08 | 6.85 | 6.98 | 6.39 | qfq | 4,807,228 | 33,308,267 | -1.27% |
| 2024-05-31 | 6.96 | 7.11 | 6.93 | 7.07 | 6.48 | qfq | 4,371,957 | 30,744,232 | 1.43% |
| 2024-05-30 | 6.98 | 7.08 | 6.94 | 6.97 | 6.39 | qfq | 2,703,621 | 18,971,372 | -0.29% |
| 2024-05-29 | 6.90 | 7.03 | 6.83 | 6.99 | 6.40 | qfq | 2,374,021 | 16,548,323 | 1.16% |
| 2024-05-28 | 7.03 | 7.03 | 6.88 | 6.91 | 6.33 | qfq | 2,509,330 | 17,408,236 | -1.57% |
| 2024-05-27 | 7.03 | 7.10 | 6.86 | 7.02 | 6.43 | qfq | 4,439,946 | 30,837,655 | 0.14% |
| 2024-05-24 | 7.12 | 7.12 | 6.99 | 7.01 | 6.42 | qfq | 2,954,639 | 20,869,399 | -0.85% |
| 2024-05-23 | 7.26 | 7.26 | 7.03 | 7.07 | 6.48 | qfq | 7,239,250 | 51,481,295 | -2.35% |
| 2024-05-22 | 7.30 | 7.39 | 7.22 | 7.24 | 6.63 | qfq | 3,843,579 | 28,014,765 | -1.50% |
| 2024-05-21 | 7.35 | 7.40 | 7.27 | 7.35 | 6.73 | qfq | 3,690,563 | 26,998,152 | 0.00% |
| 2024-05-20 | 7.41 | 7.43 | 7.29 | 7.35 | 6.73 | qfq | 3,829,100 | 28,127,409 | -0.81% |
| 2024-05-17 | 7.29 | 7.41 | 7.15 | 7.41 | 6.79 | qfq | 6,672,021 | 48,569,019 | 2.07% |
| 2024-05-16 | 7.32 | 7.38 | 7.19 | 7.26 | 6.65 | qfq | 5,144,339 | 37,400,619 | 0.83% |
| 2024-05-15 | 7.18 | 7.30 | 7.12 | 7.20 | 6.60 | qfq | 5,255,079 | 37,889,770 | -0.55% |
| 2024-05-14 | 7.40 | 7.45 | 7.19 | 7.24 | 6.63 | qfq | 8,987,256 | 65,454,028 | -1.50% |
| 2024-05-13 | 7.65 | 7.68 | 7.31 | 7.35 | 6.73 | qfq | 17,791,310 | 132,182,064 | -7.78% |
| 2024-05-10 | 7.47 | 8.18 | 7.23 | 7.97 | 7.30 | qfq | 30,155,165 | 229,442,289 | 5.98% |
| 2024-05-09 | 7.55 | 7.83 | 7.47 | 7.52 | 6.89 | qfq | 18,899,337 | 144,174,548 | 0.00% |
| 2024-05-08 | 7.36 | 7.60 | 7.30 | 7.52 | 6.89 | qfq | 17,137,437 | 128,129,015 | 0.67% |
| 2024-05-07 | 7.35 | 7.60 | 7.21 | 7.47 | 6.84 | qfq | 17,637,092 | 130,458,341 | 1.63% |
| 2024-05-06 | 7.25 | 7.45 | 7.16 | 7.35 | 6.73 | qfq | 20,916,689 | 152,732,801 | 2.65% |
| 2024-04-30 | 6.90 | 7.25 | 6.70 | 7.16 | 6.56 | qfq | 22,378,743 | 156,899,823 | 2.73% |
| 2024-04-29 | 6.48 | 7.03 | 6.47 | 6.97 | 6.39 | qfq | 13,571,581 | 92,106,686 | 7.56% |
| 2024-04-26 | 6.40 | 6.50 | 6.33 | 6.48 | 5.94 | qfq | 7,467,381 | 48,044,087 | 0.62% |
| 2024-04-25 | 6.25 | 6.52 | 6.20 | 6.44 | 5.90 | qfq | 8,734,176 | 56,145,361 | 2.71% |
| 2024-04-24 | 6.28 | 6.32 | 6.19 | 6.27 | 5.74 | qfq | 6,080,378 | 38,032,072 | 0.16% |
| 2024-04-23 | 6.28 | 6.37 | 6.22 | 6.26 | 5.74 | qfq | 5,680,586 | 35,809,231 | -0.48% |
| 2024-04-22 | 6.51 | 6.64 | 6.27 | 6.29 | 5.76 | qfq | 10,436,922 | 66,414,681 | -3.53% |
| 2024-04-19 | 6.46 | 6.72 | 6.39 | 6.52 | 5.97 | qfq | 10,561,400 | 69,147,614 | 0.15% |
| 2024-04-18 | 6.54 | 6.82 | 6.42 | 6.51 | 5.96 | qfq | 16,583,275 | 109,676,941 | -1.66% |
| 2024-04-17 | 6.31 | 6.62 | 6.29 | 6.62 | 6.07 | qfq | 18,634,258 | 120,854,272 | 8.70% |
| 2024-04-16 | 6.38 | 6.50 | 6.09 | 6.09 | 5.58 | qfq | 21,594,690 | 134,611,121 | -10.04% |
| 2024-04-15 | 7.11 | 7.22 | 6.77 | 6.77 | 6.20 | qfq | 24,981,442 | 172,017,682 | -9.97% |
| 2024-04-12 | 7.52 | 7.82 | 7.52 | 7.52 | 6.89 | qfq | 40,717,059 | 308,382,724 | -10.05% |
| 2024-04-11 | 8.26 | 8.99 | 8.00 | 8.36 | 7.66 | qfq | 63,252,006 | 540,817,907 | 1.21% |
| 2024-04-10 | 8.26 | 8.26 | 7.51 | 8.26 | 7.57 | qfq | 30,058,948 | 246,026,966 | 9.99% |
| 2024-04-09 | 6.87 | 7.51 | 6.87 | 7.51 | 6.88 | qfq | 7,406,436 | 55,339,113 | 9.96% |
| 2024-04-08 | 7.21 | 7.31 | 6.80 | 6.83 | 6.26 | qfq | 18,278,372 | 128,761,583 | -8.69% |
| 2024-04-03 | 7.30 | 7.98 | 7.25 | 7.48 | 6.85 | qfq | 27,782,996 | 214,304,327 | 3.17% |
| 2024-04-02 | 6.88 | 7.25 | 6.86 | 7.25 | 6.64 | qfq | 7,892,648 | 55,534,894 | 5.69% |
| 2024-04-01 | 6.68 | 6.89 | 6.67 | 6.86 | 6.28 | qfq | 4,641,725 | 31,642,798 | 2.54% |
| 2024-03-29 | 6.55 | 6.69 | 6.50 | 6.69 | 6.13 | qfq | 4,180,105 | 27,602,651 | 2.14% |
| 2024-03-28 | 6.40 | 6.61 | 6.33 | 6.55 | 6.00 | qfq | 3,613,806 | 23,559,816 | 1.24% |
| 2024-03-27 | 6.93 | 6.93 | 6.47 | 6.47 | 5.93 | qfq | 8,832,830 | 58,978,438 | -6.64% |
| 2024-03-26 | 6.64 | 6.99 | 6.62 | 6.93 | 6.35 | qfq | 7,688,275 | 52,499,466 | 3.90% |
| 2024-03-25 | 6.76 | 6.78 | 6.63 | 6.67 | 6.11 | qfq | 3,839,436 | 25,673,011 | -2.20% |
| 2024-03-22 | 6.77 | 6.86 | 6.62 | 6.82 | 6.25 | qfq | 4,803,065 | 32,395,630 | 0.74% |
| 2024-03-21 | 6.72 | 6.79 | 6.67 | 6.77 | 6.20 | qfq | 2,965,493 | 19,971,325 | 0.89% |
| 2024-03-20 | 6.64 | 6.73 | 6.63 | 6.71 | 6.15 | qfq | 2,311,035 | 15,444,266 | 1.21% |
| 2024-03-19 | 6.62 | 6.69 | 6.62 | 6.63 | 6.07 | qfq | 2,514,918 | 16,739,789 | -0.30% |
| 2024-03-18 | 6.56 | 6.65 | 6.55 | 6.65 | 6.09 | qfq | 3,295,931 | 21,775,503 | 1.53% |
| 2024-03-15 | 6.48 | 6.57 | 6.44 | 6.55 | 6.00 | qfq | 2,397,842 | 15,600,063 | 0.92% |
| 2024-03-14 | 6.57 | 6.64 | 6.40 | 6.49 | 5.95 | qfq | 3,248,601 | 21,191,624 | -1.22% |
| 2024-03-13 | 6.54 | 6.63 | 6.47 | 6.57 | 6.02 | qfq | 4,401,400 | 28,884,225 | 0.15% |
| 2024-03-12 | 6.64 | 6.64 | 6.46 | 6.56 | 6.01 | qfq | 6,593,931 | 43,057,158 | -1.35% |
| 2024-03-11 | 6.35 | 6.99 | 6.33 | 6.65 | 6.09 | qfq | 8,823,366 | 59,105,884 | 4.72% |
| 2024-03-08 | 6.39 | 6.42 | 6.30 | 6.35 | 5.82 | qfq | 1,852,800 | 11,761,070 | -0.47% |
| 2024-03-07 | 6.35 | 6.50 | 6.31 | 6.38 | 5.85 | qfq | 2,642,965 | 16,912,254 | 0.63% |
| 2024-03-06 | 6.30 | 6.41 | 6.19 | 6.34 | 5.81 | qfq | 3,842,200 | 24,177,933 | -0.78% |
| 2024-03-05 | 6.32 | 6.40 | 6.17 | 6.39 | 5.85 | qfq | 3,663,800 | 22,934,586 | 0.31% |
| 2024-03-04 | 6.46 | 6.48 | 6.30 | 6.37 | 5.84 | qfq | 3,322,600 | 21,184,083 | -1.39% |
| 2024-03-01 | 6.30 | 6.48 | 6.24 | 6.46 | 5.92 | qfq | 4,521,700 | 28,656,773 | 2.54% |
| 2024-02-29 | 6.10 | 6.31 | 6.05 | 6.30 | 5.77 | qfq | 5,835,391 | 36,081,350 | 2.61% |
| 2024-02-28 | 6.62 | 6.71 | 6.13 | 6.14 | 5.63 | qfq | 8,106,780 | 52,188,013 | -6.69% |
| 2024-02-27 | 6.44 | 6.62 | 6.40 | 6.58 | 6.03 | qfq | 3,438,900 | 22,489,515 | 2.17% |
| 2024-02-26 | 6.32 | 6.63 | 6.27 | 6.44 | 5.90 | qfq | 5,864,521 | 37,742,610 | 2.38% |
| 2024-02-23 | 6.20 | 6.35 | 6.12 | 6.29 | 5.76 | qfq | 5,336,466 | 33,180,264 | 2.61% |
| 2024-02-22 | 6.10 | 6.21 | 6.03 | 6.13 | 5.62 | qfq | 3,783,343 | 23,124,153 | 0.49% |
| 2024-02-21 | 5.88 | 6.25 | 5.83 | 6.10 | 5.59 | qfq | 4,450,730 | 27,190,050 | 3.39% |
| 2024-02-20 | 5.80 | 5.96 | 5.69 | 5.90 | 5.41 | qfq | 3,339,622 | 19,518,132 | 1.03% |
| 2024-02-19 | 5.70 | 6.02 | 5.70 | 5.84 | 5.35 | qfq | 6,126,390 | 36,094,848 | 3.55% |
| 2024-02-08 | 5.20 | 5.68 | 5.20 | 5.64 | 5.17 | qfq | 9,319,860 | 50,672,296 | 7.63% |
| 2024-02-07 | 5.46 | 5.65 | 5.17 | 5.24 | 4.80 | qfq | 9,213,401 | 49,180,283 | -5.76% |
| 2024-02-06 | 5.50 | 5.73 | 5.04 | 5.56 | 5.09 | qfq | 6,858,416 | 36,634,180 | 1.28% |
| 2024-02-05 | 6.05 | 6.06 | 5.49 | 5.49 | 5.03 | qfq | 7,476,188 | 41,748,175 | -10.00% |
| 2024-02-02 | 6.44 | 6.55 | 5.94 | 6.10 | 5.59 | qfq | 4,487,371 | 27,882,221 | -4.69% |
| 2024-02-01 | 6.58 | 6.63 | 6.28 | 6.40 | 5.86 | qfq | 4,180,977 | 26,911,752 | -3.61% |
| 2024-01-31 | 7.03 | 7.08 | 6.60 | 6.64 | 6.08 | qfq | 3,911,100 | 26,588,164 | -5.55% |
| 2024-01-30 | 7.22 | 7.29 | 7.02 | 7.03 | 6.44 | qfq | 1,641,010 | 11,762,394 | -3.57% |
| 2024-01-29 | 7.50 | 7.58 | 7.29 | 7.29 | 6.68 | qfq | 2,315,300 | 17,115,785 | -2.80% |
| 2024-01-26 | 7.44 | 7.58 | 7.35 | 7.50 | 6.87 | qfq | 1,820,652 | 13,691,689 | 0.94% |
| 2024-01-25 | 7.15 | 7.44 | 7.11 | 7.43 | 6.81 | qfq | 2,452,046 | 17,905,840 | 4.21% |
| 2024-01-24 | 7.12 | 7.22 | 6.87 | 7.13 | 6.53 | qfq | 2,336,142 | 16,507,985 | 1.28% |
| 2024-01-23 | 7.16 | 7.16 | 6.87 | 7.04 | 6.45 | qfq | 2,870,839 | 20,139,052 | -1.54% |
| 2024-01-22 | 7.60 | 7.60 | 7.09 | 7.15 | 6.55 | qfq | 3,222,660 | 23,605,281 | -5.92% |
| 2024-01-19 | 7.69 | 7.78 | 7.59 | 7.60 | 6.96 | qfq | 1,264,130 | 9,707,983 | -1.04% |
| 2024-01-18 | 7.88 | 7.88 | 7.51 | 7.68 | 7.04 | qfq | 3,714,900 | 28,366,505 | -2.66% |
| 2024-01-17 | 8.05 | 8.09 | 7.88 | 7.89 | 7.23 | qfq | 2,045,900 | 16,329,010 | -2.35% |
| 2024-01-16 | 8.17 | 8.25 | 8.00 | 8.08 | 7.40 | qfq | 2,379,200 | 19,281,507 | -1.22% |
| 2024-01-15 | 8.11 | 8.30 | 8.10 | 8.18 | 7.49 | qfq | 3,414,000 | 28,058,117 | -0.37% |
| 2024-01-12 | 8.11 | 8.31 | 8.04 | 8.21 | 7.52 | qfq | 4,839,479 | 39,740,070 | 1.48% |
| 2024-01-11 | 8.02 | 8.17 | 7.96 | 8.09 | 7.41 | qfq | 2,591,830 | 20,913,357 | 0.37% |
| 2024-01-10 | 7.97 | 8.15 | 7.88 | 8.06 | 7.38 | qfq | 2,231,730 | 17,957,819 | 1.26% |
| 2024-01-09 | 7.92 | 8.05 | 7.88 | 7.96 | 7.29 | qfq | 2,527,500 | 20,135,915 | 0.51% |
| 2024-01-08 | 8.11 | 8.11 | 7.92 | 7.92 | 7.26 | qfq | 3,788,105 | 30,366,706 | -3.06% |
| 2024-01-05 | 8.20 | 8.39 | 8.13 | 8.17 | 7.49 | qfq | 4,792,105 | 39,717,249 | 0.00% |
| 2024-01-04 | 8.14 | 8.19 | 8.11 | 8.17 | 7.49 | qfq | 1,746,359 | 14,238,878 | 0.25% |
| 2024-01-03 | 8.20 | 8.24 | 8.10 | 8.15 | 7.47 | qfq | 1,995,573 | 16,308,686 | -0.61% |
| 2024-01-02 | 7.98 | 8.26 | 7.96 | 8.20 | 7.51 | qfq | 4,326,531 | 35,375,381 | 2.89% |
| 2023-12-29 | 7.91 | 8.01 | 7.89 | 7.97 | 7.30 | qfq | 2,304,568 | 18,300,040 | 0.50% |
| 2023-12-28 | 7.75 | 7.99 | 7.67 | 7.93 | 7.27 | qfq | 3,325,609 | 26,155,145 | 1.93% |
| 2023-12-27 | 7.98 | 8.02 | 7.72 | 7.78 | 7.13 | qfq | 3,535,352 | 27,641,936 | -2.51% |
| 2023-12-26 | 7.85 | 8.38 | 7.82 | 7.98 | 7.31 | qfq | 5,288,915 | 42,650,964 | 1.66% |
| 2023-12-25 | 7.90 | 7.96 | 7.74 | 7.85 | 7.19 | qfq | 4,044,898 | 31,605,165 | -0.63% |
| 2023-12-22 | 8.15 | 8.15 | 7.86 | 7.90 | 7.24 | qfq | 4,580,960 | 36,616,049 | -3.19% |
| 2023-12-21 | 8.20 | 8.20 | 7.97 | 8.16 | 7.48 | qfq | 4,365,750 | 35,269,143 | 0.00% |
| 2023-12-20 | 8.21 | 8.41 | 8.14 | 8.16 | 7.48 | qfq | 5,038,002 | 41,517,744 | -1.21% |
| 2023-12-19 | 8.31 | 8.36 | 8.07 | 8.26 | 7.57 | qfq | 6,795,735 | 55,650,575 | -0.48% |
| 2023-12-18 | 8.60 | 8.85 | 8.21 | 8.30 | 7.60 | qfq | 12,598,683 | 106,379,173 | -3.94% |
| 2023-12-15 | 8.38 | 9.21 | 8.36 | 8.64 | 7.92 | qfq | 12,740,894 | 112,364,653 | 3.23% |
| 2023-12-14 | 8.24 | 8.38 | 8.23 | 8.37 | 7.67 | qfq | 2,956,226 | 24,624,251 | 1.82% |
| 2023-12-13 | 8.16 | 8.27 | 8.11 | 8.22 | 7.53 | qfq | 1,965,400 | 16,157,487 | 0.61% |
| 2023-12-12 | 8.17 | 8.18 | 8.03 | 8.17 | 7.49 | qfq | 1,904,447 | 15,431,444 | 0.00% |
| 2023-12-11 | 8.07 | 8.17 | 7.91 | 8.17 | 7.49 | qfq | 2,605,760 | 21,048,357 | 0.74% |
| 2023-12-08 | 8.32 | 8.34 | 8.09 | 8.11 | 7.43 | qfq | 2,060,900 | 16,864,291 | -2.41% |
| 2023-12-07 | 8.34 | 8.37 | 8.28 | 8.31 | 7.61 | qfq | 1,539,775 | 12,796,182 | -0.60% |
| 2023-12-06 | 8.25 | 8.39 | 8.21 | 8.36 | 7.66 | qfq | 1,612,754 | 13,457,937 | 1.21% |
| 2023-12-05 | 8.35 | 8.38 | 8.25 | 8.26 | 7.57 | qfq | 1,643,482 | 13,650,507 | -1.20% |
| 2023-12-04 | 8.43 | 8.43 | 8.34 | 8.36 | 7.66 | qfq | 2,110,366 | 17,663,042 | -0.83% |
| 2023-12-01 | 8.34 | 8.45 | 8.30 | 8.43 | 7.72 | qfq | 2,284,070 | 19,155,044 | 0.84% |
| 2023-11-30 | 8.33 | 8.38 | 8.30 | 8.36 | 7.66 | qfq | 1,642,873 | 13,703,219 | 0.12% |
| 2023-11-29 | 8.38 | 8.43 | 8.34 | 8.35 | 7.65 | qfq | 1,562,105 | 13,096,273 | -0.60% |
| 2023-11-28 | 8.32 | 8.43 | 8.26 | 8.40 | 7.70 | qfq | 2,232,708 | 18,688,009 | 0.96% |
| 2023-11-27 | 8.37 | 8.40 | 8.30 | 8.32 | 7.62 | qfq | 1,975,114 | 16,468,130 | -0.83% |
| 2023-11-24 | 8.43 | 8.43 | 8.33 | 8.39 | 7.69 | qfq | 1,577,170 | 13,198,553 | -0.47% |
| 2023-11-23 | 8.32 | 8.43 | 8.30 | 8.43 | 7.72 | qfq | 1,783,480 | 14,961,971 | 1.32% |
| 2023-11-22 | 8.35 | 8.41 | 8.31 | 8.32 | 7.62 | qfq | 1,999,380 | 16,722,431 | -0.48% |
| 2023-11-21 | 8.40 | 8.43 | 8.35 | 8.36 | 7.66 | qfq | 2,610,533 | 21,932,718 | -0.48% |
| 2023-11-20 | 8.35 | 8.43 | 8.35 | 8.40 | 7.70 | qfq | 2,894,033 | 24,316,151 | 0.72% |
| 2023-11-17 | 8.28 | 8.36 | 8.27 | 8.34 | 7.64 | qfq | 1,815,601 | 15,133,185 | 0.72% |
| 2023-11-16 | 8.38 | 8.39 | 8.27 | 8.28 | 7.59 | qfq | 2,180,100 | 18,125,759 | -1.08% |
| 2023-11-15 | 8.40 | 8.43 | 8.33 | 8.37 | 7.67 | qfq | 2,016,986 | 16,903,332 | 0.00% |
| 2023-11-14 | 8.40 | 8.45 | 8.33 | 8.37 | 7.67 | qfq | 3,298,233 | 27,646,377 | -0.59% |
| 2023-11-13 | 8.35 | 8.42 | 8.27 | 8.42 | 7.71 | qfq | 3,509,892 | 29,346,142 | 1.20% |
| 2023-11-10 | 8.28 | 8.35 | 8.25 | 8.32 | 7.62 | qfq | 2,377,943 | 19,760,548 | 0.12% |
| 2023-11-09 | 8.26 | 8.35 | 8.26 | 8.31 | 7.61 | qfq | 2,228,561 | 18,535,770 | 0.36% |
| 2023-11-08 | 8.37 | 8.37 | 8.23 | 8.28 | 7.59 | qfq | 1,872,136 | 15,537,211 | -1.08% |
| 2023-11-07 | 8.36 | 8.43 | 8.25 | 8.37 | 7.67 | qfq | 3,519,780 | 29,438,912 | -0.48% |
| 2023-11-06 | 8.38 | 8.43 | 8.36 | 8.41 | 7.70 | qfq | 2,807,500 | 23,585,466 | 0.84% |
| 2023-11-03 | 8.33 | 8.42 | 8.33 | 8.34 | 7.64 | qfq | 1,436,600 | 12,036,444 | 0.12% |
| 2023-11-02 | 8.31 | 8.42 | 8.28 | 8.33 | 7.63 | qfq | 1,490,300 | 12,468,995 | -0.24% |
| 2023-11-01 | 8.29 | 8.37 | 8.27 | 8.35 | 7.65 | qfq | 1,363,565 | 11,358,138 | 0.72% |
| 2023-10-31 | 8.21 | 8.32 | 8.19 | 8.29 | 7.59 | qfq | 1,629,800 | 13,459,303 | 1.22% |
| 2023-10-30 | 8.16 | 8.29 | 8.03 | 8.19 | 7.50 | qfq | 2,985,741 | 24,435,419 | -2.27% |
| 2023-10-27 | 8.21 | 8.39 | 8.15 | 8.38 | 7.68 | qfq | 1,801,400 | 14,995,308 | 2.07% |
| 2023-10-26 | 8.21 | 8.24 | 8.11 | 8.21 | 7.52 | qfq | 1,116,107 | 9,105,588 | -0.12% |
| 2023-10-25 | 8.16 | 8.28 | 8.14 | 8.22 | 7.53 | qfq | 1,719,472 | 14,163,512 | 0.98% |
| 2023-10-24 | 7.90 | 8.15 | 7.90 | 8.14 | 7.46 | qfq | 2,106,502 | 17,032,128 | 2.91% |
| 2023-10-23 | 8.12 | 8.13 | 7.86 | 7.91 | 7.25 | qfq | 2,332,387 | 18,567,121 | -3.18% |
| 2023-10-20 | 8.11 | 8.25 | 8.11 | 8.17 | 7.49 | qfq | 1,101,751 | 9,006,570 | -0.12% |
| 2023-10-19 | 8.18 | 8.33 | 8.08 | 8.18 | 7.49 | qfq | 1,182,820 | 9,721,734 | -0.24% |
| 2023-10-18 | 8.35 | 8.36 | 8.18 | 8.20 | 7.51 | qfq | 2,104,270 | 17,348,641 | -1.68% |
| 2023-10-17 | 8.35 | 8.44 | 8.27 | 8.34 | 7.64 | qfq | 2,459,350 | 20,581,206 | 0.36% |
| 2023-10-16 | 8.39 | 8.40 | 8.27 | 8.31 | 7.61 | qfq | 1,986,300 | 16,518,143 | -0.48% |
| 2023-10-13 | 8.35 | 8.40 | 8.27 | 8.35 | 7.65 | qfq | 2,343,300 | 19,566,550 | 0.00% |
| 2023-10-12 | 8.35 | 8.37 | 8.30 | 8.35 | 7.65 | qfq | 1,874,400 | 15,635,553 | 0.48% |
| 2023-10-11 | 8.33 | 8.35 | 8.28 | 8.31 | 7.61 | qfq | 1,573,730 | 13,106,405 | 0.00% |
| 2023-10-10 | 8.35 | 8.40 | 8.30 | 8.31 | 7.61 | qfq | 1,332,352 | 11,125,351 | -0.24% |
| 2023-10-09 | 8.45 | 8.48 | 8.30 | 8.33 | 7.63 | qfq | 2,387,551 | 19,956,841 | -1.77% |
| 2023-09-28 | 8.43 | 8.53 | 8.43 | 8.48 | 7.77 | qfq | 1,860,517 | 15,773,817 | 0.71% |
| 2023-09-27 | 8.53 | 8.56 | 8.42 | 8.42 | 7.71 | qfq | 2,350,532 | 19,939,604 | -1.29% |
| 2023-09-26 | 8.64 | 8.67 | 8.51 | 8.53 | 7.81 | qfq | 2,506,832 | 21,445,777 | -1.73% |
| 2023-09-25 | 8.63 | 8.73 | 8.59 | 8.68 | 7.95 | qfq | 2,336,300 | 20,269,201 | 0.58% |
| 2023-09-22 | 8.58 | 8.66 | 8.57 | 8.63 | 7.91 | qfq | 1,389,600 | 11,992,523 | 0.12% |
| 2023-09-21 | 8.65 | 8.75 | 8.62 | 8.62 | 7.90 | qfq | 1,386,900 | 12,011,352 | -0.69% |
| 2023-09-20 | 8.62 | 8.73 | 8.62 | 8.68 | 7.95 | qfq | 1,260,111 | 10,961,795 | 0.00% |
| 2023-09-19 | 8.76 | 8.77 | 8.66 | 8.68 | 7.95 | qfq | 1,504,511 | 13,098,161 | -0.69% |
| 2023-09-18 | 8.60 | 8.76 | 8.54 | 8.74 | 8.01 | qfq | 1,955,753 | 17,024,302 | 1.04% |
| 2023-09-15 | 8.67 | 8.72 | 8.62 | 8.65 | 7.92 | qfq | 1,872,000 | 16,215,758 | -0.23% |
| 2023-09-14 | 8.65 | 8.72 | 8.60 | 8.67 | 7.94 | qfq | 2,110,507 | 18,276,044 | -0.12% |
| 2023-09-13 | 8.70 | 8.74 | 8.64 | 8.68 | 7.95 | qfq | 1,996,130 | 17,345,213 | -0.34% |
| 2023-09-12 | 8.75 | 8.75 | 8.64 | 8.71 | 7.98 | qfq | 1,799,691 | 15,662,187 | 0.35% |
| 2023-09-11 | 8.67 | 8.80 | 8.62 | 8.68 | 7.95 | qfq | 2,623,093 | 22,868,770 | 0.12% |
| 2023-09-08 | 8.75 | 8.80 | 8.63 | 8.67 | 7.94 | qfq | 3,616,630 | 31,495,200 | -1.70% |
| 2023-09-07 | 8.87 | 8.90 | 8.75 | 8.82 | 8.08 | qfq | 2,851,884 | 25,177,109 | -0.23% |
| 2023-09-06 | 8.81 | 8.85 | 8.75 | 8.84 | 8.10 | qfq | 2,412,403 | 21,258,961 | 0.45% |
| 2023-09-05 | 8.73 | 8.82 | 8.65 | 8.80 | 8.06 | qfq | 3,502,908 | 30,571,519 | 1.03% |
| 2023-09-04 | 8.48 | 8.72 | 8.44 | 8.71 | 7.98 | qfq | 3,248,942 | 27,931,139 | 3.20% |
| 2023-09-01 | 8.38 | 8.50 | 8.37 | 8.44 | 7.73 | qfq | 1,476,830 | 12,459,719 | 0.60% |
| 2023-08-31 | 8.35 | 8.48 | 8.35 | 8.39 | 7.69 | qfq | 1,503,548 | 12,617,286 | 0.00% |
| 2023-08-30 | 8.34 | 8.45 | 8.34 | 8.39 | 7.69 | qfq | 2,889,140 | 24,272,747 | 0.60% |
| 2023-08-29 | 8.21 | 8.36 | 8.19 | 8.34 | 7.64 | qfq | 2,566,080 | 21,303,242 | 1.21% |
| 2023-08-28 | 8.47 | 8.49 | 8.20 | 8.24 | 7.55 | qfq | 3,505,499 | 29,137,811 | 1.98% |
| 2023-08-25 | 8.10 | 8.25 | 8.06 | 8.08 | 7.40 | qfq | 2,280,172 | 18,581,346 | -0.98% |
| 2023-08-24 | 8.14 | 8.23 | 8.09 | 8.16 | 7.48 | qfq | 1,724,921 | 14,055,826 | 0.25% |
| 2023-08-23 | 8.22 | 8.27 | 8.13 | 8.14 | 7.46 | qfq | 1,735,726 | 14,224,521 | -1.57% |
| 2023-08-22 | 8.34 | 8.42 | 8.16 | 8.27 | 7.58 | qfq | 2,714,782 | 22,418,096 | -0.60% |
| 2023-08-21 | 8.34 | 8.40 | 8.29 | 8.32 | 7.62 | qfq | 3,056,819 | 25,502,654 | -0.24% |
| 2023-08-18 | 8.82 | 8.84 | 8.34 | 8.34 | 7.64 | qfq | 8,143,528 | 69,341,903 | -6.19% |
| 2023-08-17 | 8.85 | 8.89 | 8.70 | 8.89 | 8.14 | qfq | 1,688,166 | 14,827,041 | 0.91% |
| 2023-08-16 | 8.89 | 8.89 | 8.81 | 8.81 | 8.07 | qfq | 1,540,000 | 13,617,235 | -1.01% |
| 2023-08-15 | 8.87 | 8.91 | 8.81 | 8.90 | 8.15 | qfq | 1,823,100 | 16,166,704 | 0.34% |
| 2023-08-14 | 8.75 | 8.88 | 8.69 | 8.87 | 8.13 | qfq | 2,381,022 | 20,888,096 | 1.14% |
| 2023-08-11 | 8.93 | 8.93 | 8.76 | 8.77 | 8.03 | qfq | 3,643,700 | 32,186,070 | -1.68% |
| 2023-08-10 | 8.90 | 8.97 | 8.89 | 8.92 | 8.17 | qfq | 1,803,700 | 16,102,335 | 0.22% |
| 2023-08-09 | 9.00 | 9.00 | 8.88 | 8.90 | 8.15 | qfq | 2,008,290 | 17,889,219 | -0.78% |
| 2023-08-08 | 8.98 | 9.03 | 8.86 | 8.97 | 8.22 | qfq | 2,580,890 | 23,066,064 | -0.22% |
| 2023-08-07 | 9.11 | 9.11 | 8.94 | 8.99 | 8.24 | qfq | 2,613,672 | 23,488,069 | -0.77% |
| 2023-08-04 | 9.23 | 9.24 | 9.04 | 9.06 | 8.30 | qfq | 3,346,998 | 30,527,562 | -1.63% |
| 2023-08-03 | 9.34 | 9.34 | 9.15 | 9.21 | 8.44 | qfq | 2,990,400 | 27,511,080 | -1.50% |
| 2023-08-02 | 9.26 | 9.41 | 9.20 | 9.35 | 8.57 | qfq | 3,524,207 | 32,731,796 | 0.54% |
| 2023-08-01 | 9.40 | 9.40 | 9.25 | 9.30 | 8.52 | qfq | 2,318,213 | 21,573,675 | -0.85% |
| 2023-07-31 | 9.34 | 9.45 | 9.34 | 9.38 | 8.59 | qfq | 2,516,800 | 23,607,447 | 0.54% |
| 2023-07-28 | 9.34 | 9.39 | 9.27 | 9.33 | 8.55 | qfq | 1,982,272 | 18,494,014 | -0.11% |
| 2023-07-27 | 9.42 | 9.49 | 9.31 | 9.34 | 8.56 | qfq | 1,970,427 | 18,505,812 | -0.95% |
| 2023-07-26 | 9.38 | 9.48 | 9.36 | 9.43 | 8.64 | qfq | 2,559,278 | 24,132,515 | 0.43% |
| 2023-07-25 | 9.38 | 9.46 | 9.30 | 9.39 | 8.60 | qfq | 2,359,495 | 22,097,874 | 1.19% |
| 2023-07-24 | 9.43 | 9.43 | 9.23 | 9.28 | 8.50 | qfq | 2,446,452 | 22,771,416 | -0.85% |
| 2023-07-21 | 9.35 | 9.52 | 9.35 | 9.36 | 8.58 | qfq | 1,616,224 | 15,246,568 | -0.32% |
| 2023-07-20 | 9.41 | 9.54 | 9.36 | 9.39 | 8.60 | qfq | 1,785,100 | 16,859,492 | 0.11% |
| 2023-07-19 | 9.43 | 9.49 | 9.36 | 9.38 | 8.59 | qfq | 1,676,820 | 15,772,283 | -0.64% |
| 2023-07-18 | 9.38 | 9.50 | 9.34 | 9.44 | 8.65 | qfq | 2,306,100 | 21,695,207 | 0.11% |