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
木林森002745.SZ
最近收盘价10.592026-07-17
最近交易日2026-07-17
成交量（股）107,987,197
成交额（元）1,201,296,305
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-07-09 | 2025-07-16 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-02 | 2024-11-08 | cash_dividend | 0.36 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-15 | 2024-05-22 | cash_dividend | 0.338 | — | — | — | 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 | 11.47 | 11.79 | 10.55 | 10.59 | 10.59 | qfq | 107,987,197 | 1,201,296,305 | -9.10% |
| 2026-07-16 | 11.67 | 12.24 | 11.43 | 11.65 | 11.65 | qfq | 102,172,723 | 1,206,875,016 | -2.51% |
| 2026-07-15 | 12.45 | 12.65 | 11.45 | 11.95 | 11.95 | qfq | 107,145,490 | 1,282,678,902 | -2.69% |
| 2026-07-14 | 11.31 | 12.34 | 10.95 | 12.28 | 12.28 | qfq | 128,467,250 | 1,504,910,113 | 6.23% |
| 2026-07-13 | 12.45 | 13.28 | 11.56 | 11.56 | 11.56 | qfq | 124,643,474 | 1,508,716,515 | -9.97% |
| 2026-07-10 | 13.66 | 13.98 | 12.76 | 12.84 | 12.84 | qfq | 188,325,420 | 2,505,063,727 | 0.94% |
| 2026-07-09 | 12.10 | 12.72 | 12.03 | 12.72 | 12.72 | qfq | 49,073,697 | 614,235,262 | 10.03% |
| 2026-07-08 | 12.23 | 12.36 | 11.37 | 11.56 | 11.56 | qfq | 93,257,366 | 1,091,584,075 | -4.86% |
| 2026-07-07 | 11.52 | 12.52 | 11.41 | 12.15 | 12.15 | qfq | 114,897,826 | 1,402,320,895 | 4.47% |
| 2026-07-06 | 12.13 | 12.23 | 11.35 | 11.63 | 11.63 | qfq | 68,298,963 | 800,226,043 | -2.76% |
| 2026-07-03 | 11.90 | 12.39 | 11.30 | 11.96 | 11.96 | qfq | 92,290,600 | 1,093,824,593 | 0.50% |
| 2026-07-02 | 12.00 | 12.39 | 11.74 | 11.90 | 11.90 | qfq | 80,652,603 | 972,786,107 | -4.42% |
| 2026-07-01 | 12.55 | 12.92 | 12.26 | 12.45 | 12.45 | qfq | 91,077,504 | 1,142,511,465 | -0.80% |
| 2026-06-30 | 11.95 | 12.68 | 11.90 | 12.55 | 12.55 | qfq | 102,081,619 | 1,259,711,657 | 6.09% |
| 2026-06-29 | 12.45 | 12.79 | 11.53 | 11.83 | 11.83 | qfq | 130,721,377 | 1,568,634,782 | -7.43% |
| 2026-06-26 | 12.55 | 13.15 | 12.38 | 12.78 | 12.78 | qfq | 124,311,863 | 1,582,208,728 | 0.87% |
| 2026-06-25 | 12.19 | 13.11 | 12.06 | 12.67 | 12.67 | qfq | 131,107,942 | 1,668,715,766 | 5.23% |
| 2026-06-24 | 11.31 | 12.15 | 11.21 | 12.04 | 12.04 | qfq | 104,428,639 | 1,237,983,635 | 5.43% |
| 2026-06-23 | 11.65 | 11.65 | 11.14 | 11.42 | 11.42 | qfq | 76,005,766 | 867,158,363 | -2.06% |
| 2026-06-22 | 11.46 | 12.10 | 11.38 | 11.66 | 11.66 | qfq | 110,551,432 | 1,287,693,322 | 2.91% |
| 2026-06-18 | 11.49 | 11.83 | 11.23 | 11.33 | 11.33 | qfq | 105,976,139 | 1,206,498,227 | -0.87% |
| 2026-06-17 | 10.59 | 11.52 | 10.50 | 11.43 | 11.43 | qfq | 134,236,772 | 1,485,342,210 | 7.53% |
| 2026-06-16 | 10.25 | 10.82 | 10.21 | 10.63 | 10.63 | qfq | 125,639,610 | 1,328,539,239 | 3.71% |
| 2026-06-15 | 9.50 | 10.25 | 9.38 | 10.25 | 10.25 | qfq | 95,692,615 | 958,288,549 | 9.98% |
| 2026-06-12 | 9.51 | 9.80 | 9.18 | 9.32 | 9.32 | qfq | 64,221,352 | 607,435,426 | 0.98% |
| 2026-06-11 | 9.41 | 9.54 | 9.14 | 9.23 | 9.23 | qfq | 46,123,138 | 428,389,426 | -2.94% |
| 2026-06-10 | 9.51 | 9.85 | 9.36 | 9.51 | 9.51 | qfq | 51,083,149 | 487,927,627 | -1.76% |
| 2026-06-09 | 9.85 | 9.95 | 9.55 | 9.68 | 9.68 | qfq | 54,295,418 | 526,573,167 | -0.31% |
| 2026-06-08 | 9.75 | 10.10 | 9.56 | 9.71 | 9.71 | qfq | 61,023,059 | 599,278,115 | -3.48% |
| 2026-06-05 | 10.17 | 10.47 | 9.60 | 10.06 | 10.06 | qfq | 72,792,344 | 733,954,873 | -2.33% |
| 2026-06-04 | 10.16 | 10.60 | 10.12 | 10.30 | 10.30 | qfq | 63,456,221 | 657,247,601 | -0.10% |
| 2026-06-03 | 10.25 | 10.86 | 10.22 | 10.31 | 10.31 | qfq | 65,383,231 | 684,471,271 | 0.49% |
| 2026-06-02 | 10.04 | 10.48 | 10.01 | 10.26 | 10.26 | qfq | 62,701,327 | 645,163,807 | 2.09% |
| 2026-06-01 | 10.29 | 10.47 | 10.03 | 10.05 | 10.05 | qfq | 64,074,949 | 654,829,179 | -3.27% |
| 2026-05-29 | 10.90 | 10.98 | 10.28 | 10.39 | 10.39 | qfq | 83,340,628 | 874,023,893 | -4.68% |
| 2026-05-28 | 10.91 | 11.18 | 10.81 | 10.90 | 10.90 | qfq | 88,922,987 | 974,720,866 | -0.91% |
| 2026-05-27 | 10.75 | 11.20 | 10.67 | 11.00 | 11.00 | qfq | 139,710,117 | 1,524,769,704 | 5.16% |
| 2026-05-26 | 11.05 | 11.06 | 10.27 | 10.46 | 10.46 | qfq | 116,601,436 | 1,221,062,710 | -3.33% |
| 2026-05-25 | 9.91 | 10.82 | 9.85 | 10.82 | 10.82 | qfq | 114,171,347 | 1,185,817,039 | 9.96% |
| 2026-05-22 | 9.75 | 10.07 | 9.55 | 9.84 | 9.84 | qfq | 54,495,553 | 533,020,686 | 1.65% |
| 2026-05-21 | 10.31 | 10.61 | 9.65 | 9.68 | 9.68 | qfq | 71,993,116 | 727,735,170 | -4.25% |
| 2026-05-20 | 9.66 | 10.14 | 9.60 | 10.11 | 10.11 | qfq | 64,232,950 | 638,685,676 | 4.01% |
| 2026-05-19 | 9.59 | 9.75 | 9.48 | 9.72 | 9.72 | qfq | 32,795,395 | 315,833,883 | 0.73% |
| 2026-05-18 | 9.60 | 9.82 | 9.47 | 9.65 | 9.65 | qfq | 33,746,447 | 326,055,898 | -0.31% |
| 2026-05-15 | 10.05 | 10.17 | 9.58 | 9.68 | 9.68 | qfq | 54,358,404 | 533,809,037 | -3.78% |
| 2026-05-14 | 9.94 | 10.20 | 9.88 | 10.06 | 10.06 | qfq | 68,345,464 | 687,772,993 | 0.60% |
| 2026-05-13 | 9.45 | 10.03 | 9.40 | 10.00 | 10.00 | qfq | 78,236,151 | 767,122,003 | 4.93% |
| 2026-05-12 | 9.56 | 9.60 | 9.43 | 9.53 | 9.53 | qfq | 49,400,996 | 469,369,610 | -0.73% |
| 2026-05-11 | 9.88 | 9.99 | 9.46 | 9.60 | 9.60 | qfq | 86,680,997 | 841,650,648 | -2.04% |
| 2026-05-08 | 9.77 | 9.90 | 9.65 | 9.80 | 9.80 | qfq | 41,961,048 | 409,768,994 | -0.51% |
| 2026-05-07 | 9.52 | 9.98 | 9.49 | 9.85 | 9.85 | qfq | 52,445,300 | 513,812,663 | 2.50% |
| 2026-05-06 | 9.52 | 9.65 | 9.48 | 9.61 | 9.61 | qfq | 50,317,872 | 481,907,023 | 1.26% |
| 2026-04-30 | 9.45 | 9.60 | 9.37 | 9.49 | 9.49 | qfq | 44,803,238 | 425,506,636 | 0.42% |
| 2026-04-29 | 9.37 | 9.53 | 9.22 | 9.45 | 9.45 | qfq | 67,737,071 | 635,035,743 | 0.64% |
| 2026-04-28 | 9.15 | 9.57 | 9.08 | 9.39 | 9.39 | qfq | 122,613,678 | 1,148,203,560 | 5.98% |
| 2026-04-27 | 8.81 | 8.94 | 8.76 | 8.86 | 8.86 | qfq | 29,346,219 | 259,537,311 | 0.57% |
| 2026-04-24 | 8.80 | 8.95 | 8.66 | 8.81 | 8.81 | qfq | 29,532,476 | 259,628,692 | -0.79% |
| 2026-04-23 | 8.99 | 9.00 | 8.75 | 8.88 | 8.88 | qfq | 36,893,900 | 326,357,049 | -1.22% |
| 2026-04-22 | 8.54 | 9.08 | 8.53 | 8.99 | 8.99 | qfq | 74,306,268 | 656,766,527 | 4.29% |
| 2026-04-21 | 8.74 | 8.82 | 8.51 | 8.62 | 8.62 | qfq | 30,531,887 | 263,276,402 | -1.37% |
| 2026-04-20 | 8.68 | 8.85 | 8.58 | 8.74 | 8.74 | qfq | 53,311,726 | 465,963,488 | 0.58% |
| 2026-04-17 | 8.37 | 8.93 | 8.34 | 8.69 | 8.69 | qfq | 71,946,285 | 623,540,129 | 3.21% |
| 2026-04-16 | 8.41 | 8.44 | 8.29 | 8.42 | 8.42 | qfq | 23,823,578 | 198,988,922 | 0.12% |
| 2026-04-15 | 8.41 | 8.48 | 8.33 | 8.41 | 8.41 | qfq | 20,980,100 | 176,259,645 | 0.48% |
| 2026-04-14 | 8.48 | 8.56 | 8.28 | 8.37 | 8.37 | qfq | 23,245,975 | 194,398,796 | -0.83% |
| 2026-04-13 | 8.52 | 8.63 | 8.39 | 8.44 | 8.44 | qfq | 23,736,244 | 201,096,992 | -2.09% |
| 2026-04-10 | 8.69 | 8.77 | 8.60 | 8.62 | 8.62 | qfq | 29,856,257 | 258,644,828 | 0.12% |
| 2026-04-09 | 8.58 | 8.73 | 8.56 | 8.61 | 8.61 | qfq | 27,330,967 | 235,991,422 | -0.81% |
| 2026-04-08 | 8.45 | 8.74 | 8.40 | 8.68 | 8.68 | qfq | 34,569,750 | 295,334,620 | 5.08% |
| 2026-04-07 | 8.26 | 8.39 | 8.21 | 8.26 | 8.26 | qfq | 13,347,287 | 110,666,422 | 0.12% |
| 2026-04-03 | 8.45 | 8.51 | 8.23 | 8.25 | 8.25 | qfq | 18,196,370 | 151,883,730 | -2.37% |
| 2026-04-02 | 8.63 | 8.71 | 8.40 | 8.45 | 8.45 | qfq | 26,598,500 | 226,449,544 | -2.76% |
| 2026-04-01 | 8.55 | 8.84 | 8.41 | 8.69 | 8.69 | qfq | 39,606,370 | 342,309,367 | 3.21% |
| 2026-03-31 | 8.72 | 8.76 | 8.42 | 8.42 | 8.42 | qfq | 33,119,508 | 282,450,009 | -3.22% |
| 2026-03-30 | 8.33 | 8.78 | 8.15 | 8.70 | 8.70 | qfq | 77,700,480 | 656,442,621 | -0.34% |
| 2026-03-27 | 8.51 | 9.31 | 8.50 | 8.73 | 8.73 | qfq | 161,877,805 | 1,463,181,009 | 3.19% |
| 2026-03-26 | 8.49 | 8.59 | 8.36 | 8.46 | 8.46 | qfq | 21,975,811 | 185,803,659 | -0.59% |
| 2026-03-25 | 8.19 | 8.56 | 8.16 | 8.51 | 8.51 | qfq | 31,644,094 | 266,003,097 | 4.16% |
| 2026-03-24 | 8.07 | 8.19 | 7.89 | 8.17 | 8.17 | qfq | 24,985,220 | 200,847,786 | 2.77% |
| 2026-03-23 | 8.45 | 8.52 | 7.81 | 7.95 | 7.95 | qfq | 46,401,545 | 377,690,855 | -7.34% |
| 2026-03-20 | 8.59 | 8.76 | 8.52 | 8.58 | 8.58 | qfq | 26,417,934 | 227,678,577 | 0.12% |
| 2026-03-19 | 8.55 | 8.70 | 8.47 | 8.57 | 8.57 | qfq | 20,735,300 | 177,721,300 | -1.15% |
| 2026-03-18 | 8.68 | 8.80 | 8.55 | 8.67 | 8.67 | qfq | 18,153,306 | 157,321,143 | -0.69% |
| 2026-03-17 | 8.80 | 8.93 | 8.70 | 8.73 | 8.73 | qfq | 22,043,704 | 194,140,920 | -0.68% |
| 2026-03-16 | 8.93 | 8.97 | 8.70 | 8.79 | 8.79 | qfq | 25,152,457 | 221,232,389 | -2.01% |
| 2026-03-13 | 8.96 | 9.10 | 8.94 | 8.97 | 8.97 | qfq | 29,941,125 | 269,924,385 | -0.66% |
| 2026-03-12 | 8.94 | 9.22 | 8.93 | 9.03 | 9.03 | qfq | 30,996,679 | 281,307,552 | 0.44% |
| 2026-03-11 | 8.91 | 9.12 | 8.89 | 8.99 | 8.99 | qfq | 33,839,943 | 304,957,934 | 0.67% |
| 2026-03-10 | 8.81 | 8.98 | 8.79 | 8.93 | 8.93 | qfq | 31,415,839 | 278,922,121 | 1.36% |
| 2026-03-09 | 8.44 | 8.86 | 8.34 | 8.81 | 8.81 | qfq | 48,186,400 | 413,116,751 | 2.32% |
| 2026-03-06 | 8.55 | 8.70 | 8.25 | 8.61 | 8.61 | qfq | 63,839,583 | 542,358,363 | -0.23% |
| 2026-03-05 | 8.45 | 9.01 | 8.44 | 8.63 | 8.63 | qfq | 117,091,815 | 1,036,864,577 | 5.37% |
| 2026-03-04 | 8.25 | 8.41 | 8.15 | 8.19 | 8.19 | qfq | 30,574,203 | 252,686,074 | -1.21% |
| 2026-03-03 | 8.98 | 9.07 | 8.27 | 8.29 | 8.29 | qfq | 64,289,348 | 551,147,157 | -7.68% |
| 2026-03-02 | 8.92 | 9.09 | 8.89 | 8.98 | 8.98 | qfq | 32,152,667 | 289,233,920 | -1.43% |
| 2026-02-27 | 9.19 | 9.19 | 9.01 | 9.11 | 9.11 | qfq | 33,387,898 | 302,886,465 | -1.19% |
| 2026-02-26 | 9.08 | 9.23 | 9.02 | 9.22 | 9.22 | qfq | 31,415,613 | 285,914,394 | 1.54% |
| 2026-02-25 | 9.03 | 9.19 | 9.00 | 9.08 | 9.08 | qfq | 25,943,914 | 236,568,625 | 0.78% |
| 2026-02-24 | 8.93 | 9.10 | 8.85 | 9.01 | 9.01 | qfq | 26,895,414 | 242,082,925 | 2.15% |
| 2026-02-13 | 9.01 | 9.06 | 8.81 | 8.82 | 8.82 | qfq | 35,247,199 | 313,798,000 | -2.11% |
| 2026-02-12 | 9.10 | 9.14 | 9.00 | 9.01 | 9.01 | qfq | 22,671,900 | 205,041,391 | -1.21% |
| 2026-02-11 | 9.17 | 9.26 | 9.07 | 9.12 | 9.12 | qfq | 18,895,970 | 172,895,717 | -0.44% |
| 2026-02-10 | 9.26 | 9.30 | 9.14 | 9.16 | 9.16 | qfq | 21,111,700 | 194,428,298 | -0.97% |
| 2026-02-09 | 9.29 | 9.39 | 9.22 | 9.25 | 9.25 | qfq | 31,507,898 | 293,189,322 | 0.33% |
| 2026-02-06 | 9.31 | 9.45 | 9.22 | 9.22 | 9.22 | qfq | 35,462,988 | 329,848,208 | -1.81% |
| 2026-02-05 | 9.69 | 9.70 | 9.35 | 9.39 | 9.39 | qfq | 30,203,212 | 286,670,831 | -3.20% |
| 2026-02-04 | 9.69 | 9.75 | 9.56 | 9.70 | 9.70 | qfq | 24,721,535 | 238,421,570 | -0.51% |
| 2026-02-03 | 9.71 | 9.79 | 9.58 | 9.75 | 9.75 | qfq | 23,336,930 | 226,263,009 | 1.04% |
| 2026-02-02 | 9.84 | 10.16 | 9.63 | 9.65 | 9.65 | qfq | 36,282,468 | 355,514,137 | -2.43% |
| 2026-01-30 | 9.98 | 10.23 | 9.83 | 9.89 | 9.89 | qfq | 37,495,115 | 373,636,113 | -1.98% |
| 2026-01-29 | 9.75 | 10.37 | 9.68 | 10.09 | 10.09 | qfq | 69,606,125 | 698,749,828 | 2.23% |
| 2026-01-28 | 10.20 | 10.32 | 9.64 | 9.87 | 9.87 | qfq | 115,179,614 | 1,134,207,750 | -7.58% |
| 2026-01-27 | 10.38 | 10.87 | 10.08 | 10.68 | 10.68 | qfq | 66,308,532 | 695,211,556 | 3.69% |
| 2026-01-26 | 10.80 | 10.85 | 10.22 | 10.30 | 10.30 | qfq | 74,042,040 | 769,679,264 | -5.50% |
| 2026-01-23 | 10.51 | 11.05 | 10.49 | 10.90 | 10.90 | qfq | 79,235,561 | 852,044,537 | 2.73% |
| 2026-01-22 | 10.74 | 10.80 | 10.44 | 10.61 | 10.61 | qfq | 73,677,416 | 778,447,679 | 1.05% |
| 2026-01-21 | 9.83 | 10.89 | 9.81 | 10.50 | 10.50 | qfq | 129,442,660 | 1,358,785,760 | 6.06% |
| 2026-01-20 | 9.98 | 10.03 | 9.76 | 9.90 | 9.90 | qfq | 36,967,079 | 364,221,684 | -0.30% |
| 2026-01-19 | 9.73 | 10.18 | 9.70 | 9.93 | 9.93 | qfq | 53,184,488 | 531,123,535 | 1.12% |
| 2026-01-16 | 9.72 | 9.82 | 9.59 | 9.82 | 9.82 | qfq | 44,694,502 | 434,672,523 | 1.76% |
| 2026-01-15 | 9.59 | 9.74 | 9.53 | 9.65 | 9.65 | qfq | 38,878,441 | 374,210,486 | 0.52% |
| 2026-01-14 | 9.30 | 9.91 | 9.29 | 9.60 | 9.60 | qfq | 79,972,892 | 771,516,477 | 3.45% |
| 2026-01-13 | 9.65 | 9.66 | 9.26 | 9.28 | 9.28 | qfq | 52,466,481 | 492,511,561 | -3.93% |
| 2026-01-12 | 9.43 | 9.68 | 9.43 | 9.66 | 9.66 | qfq | 51,705,033 | 496,540,821 | 2.77% |
| 2026-01-09 | 9.48 | 9.58 | 9.24 | 9.40 | 9.40 | qfq | 47,014,613 | 442,229,251 | -0.84% |
| 2026-01-08 | 9.34 | 9.62 | 9.26 | 9.48 | 9.48 | qfq | 31,211,672 | 295,796,084 | 1.17% |
| 2026-01-07 | 9.58 | 9.59 | 9.35 | 9.37 | 9.37 | qfq | 30,982,430 | 292,549,301 | -1.88% |
| 2026-01-06 | 9.47 | 9.64 | 9.46 | 9.55 | 9.55 | qfq | 32,012,871 | 305,636,100 | 1.27% |
| 2026-01-05 | 9.52 | 9.56 | 9.40 | 9.43 | 9.43 | qfq | 35,994,625 | 340,344,550 | -1.46% |
| 2025-12-31 | 9.62 | 9.66 | 9.46 | 9.57 | 9.57 | qfq | 21,294,827 | 203,756,528 | -0.21% |
| 2025-12-30 | 9.51 | 9.78 | 9.49 | 9.59 | 9.59 | qfq | 28,768,372 | 277,003,677 | 0.74% |
| 2025-12-29 | 9.70 | 9.73 | 9.51 | 9.52 | 9.52 | qfq | 25,891,456 | 247,804,119 | -2.16% |
| 2025-12-26 | 9.87 | 9.91 | 9.69 | 9.73 | 9.73 | qfq | 35,173,928 | 344,482,006 | -1.42% |
| 2025-12-25 | 9.82 | 9.92 | 9.72 | 9.87 | 9.87 | qfq | 37,822,690 | 371,563,835 | 0.30% |
| 2025-12-24 | 9.24 | 9.94 | 9.20 | 9.84 | 9.84 | qfq | 75,979,087 | 737,509,079 | 5.92% |
| 2025-12-23 | 9.47 | 9.51 | 9.25 | 9.29 | 9.29 | qfq | 34,993,000 | 326,869,352 | -2.31% |
| 2025-12-22 | 9.25 | 10.01 | 9.25 | 9.51 | 9.51 | qfq | 79,812,518 | 770,461,890 | 2.81% |
| 2025-12-19 | 9.14 | 9.45 | 9.12 | 9.25 | 9.25 | qfq | 31,110,438 | 289,502,492 | 0.98% |
| 2025-12-18 | 9.01 | 9.29 | 8.98 | 9.16 | 9.16 | qfq | 24,384,699 | 222,556,414 | 0.55% |
| 2025-12-17 | 9.09 | 9.21 | 8.93 | 9.11 | 9.11 | qfq | 22,078,200 | 200,020,085 | -0.11% |
| 2025-12-16 | 8.89 | 9.24 | 8.80 | 9.12 | 9.12 | qfq | 35,567,822 | 321,892,399 | 2.24% |
| 2025-12-15 | 9.09 | 9.09 | 8.88 | 8.92 | 8.92 | qfq | 22,033,600 | 197,763,547 | -2.19% |
| 2025-12-12 | 9.03 | 9.17 | 8.99 | 9.12 | 9.12 | qfq | 19,448,100 | 176,496,312 | 0.88% |
| 2025-12-11 | 9.25 | 9.26 | 9.03 | 9.04 | 9.04 | qfq | 25,816,949 | 235,306,011 | -2.27% |
| 2025-12-10 | 9.40 | 9.43 | 9.16 | 9.25 | 9.25 | qfq | 26,251,069 | 243,250,380 | -2.01% |
| 2025-12-09 | 9.36 | 9.53 | 9.29 | 9.44 | 9.44 | qfq | 30,511,078 | 286,963,632 | 1.18% |
| 2025-12-08 | 9.43 | 9.51 | 9.32 | 9.33 | 9.33 | qfq | 27,482,782 | 257,252,919 | -1.48% |
| 2025-12-05 | 9.29 | 9.52 | 9.26 | 9.47 | 9.47 | qfq | 27,311,655 | 257,517,997 | 2.16% |
| 2025-12-04 | 9.40 | 9.48 | 9.26 | 9.27 | 9.27 | qfq | 24,843,179 | 232,146,741 | -2.01% |
| 2025-12-03 | 9.63 | 9.65 | 9.39 | 9.46 | 9.46 | qfq | 34,563,266 | 328,091,064 | -2.17% |
| 2025-12-02 | 9.81 | 9.84 | 9.61 | 9.67 | 9.67 | qfq | 38,644,060 | 375,524,646 | -1.43% |
| 2025-12-01 | 9.70 | 9.86 | 9.61 | 9.81 | 9.81 | qfq | 59,366,521 | 579,636,841 | 1.24% |
| 2025-11-28 | 9.47 | 9.85 | 9.47 | 9.69 | 9.69 | qfq | 85,736,157 | 829,097,807 | 2.32% |
| 2025-11-27 | 9.51 | 9.64 | 9.37 | 9.47 | 9.47 | qfq | 42,369,775 | 403,259,167 | -0.84% |
| 2025-11-26 | 9.48 | 9.69 | 9.40 | 9.55 | 9.55 | qfq | 50,606,201 | 484,411,949 | 0.42% |
| 2025-11-25 | 9.63 | 9.68 | 9.50 | 9.51 | 9.51 | qfq | 59,039,958 | 564,844,608 | -1.76% |
| 2025-11-24 | 9.32 | 9.96 | 9.32 | 9.68 | 9.68 | qfq | 122,309,546 | 1,172,082,081 | 5.33% |
| 2025-11-21 | 8.75 | 9.24 | 8.35 | 9.19 | 9.19 | qfq | 81,588,288 | 727,388,704 | 4.20% |
| 2025-11-20 | 8.89 | 8.98 | 8.75 | 8.82 | 8.82 | qfq | 18,730,014 | 165,703,264 | -0.68% |
| 2025-11-19 | 9.15 | 9.21 | 8.81 | 8.88 | 8.88 | qfq | 29,661,955 | 265,002,278 | -3.37% |
| 2025-11-18 | 9.18 | 9.25 | 9.02 | 9.19 | 9.19 | qfq | 26,339,997 | 240,565,849 | 0.11% |
| 2025-11-17 | 9.20 | 9.34 | 9.13 | 9.18 | 9.18 | qfq | 19,832,158 | 182,892,305 | -0.11% |
| 2025-11-14 | 9.29 | 9.37 | 9.18 | 9.19 | 9.19 | qfq | 27,252,760 | 252,925,737 | -1.50% |
| 2025-11-13 | 8.90 | 9.44 | 8.90 | 9.33 | 9.33 | qfq | 45,081,785 | 416,879,915 | 4.71% |
| 2025-11-12 | 9.00 | 9.01 | 8.85 | 8.91 | 8.91 | qfq | 19,629,682 | 175,076,724 | -1.22% |
| 2025-11-11 | 9.12 | 9.14 | 8.99 | 9.02 | 9.02 | qfq | 17,817,632 | 161,226,071 | -0.66% |
| 2025-11-10 | 9.16 | 9.25 | 9.08 | 9.08 | 9.08 | qfq | 21,600,556 | 197,056,268 | -0.66% |
| 2025-11-07 | 9.13 | 9.20 | 9.06 | 9.14 | 9.14 | qfq | 18,823,799 | 171,919,711 | -0.22% |
| 2025-11-06 | 8.99 | 9.25 | 8.96 | 9.16 | 9.16 | qfq | 35,592,099 | 324,759,380 | 1.66% |
| 2025-11-05 | 8.57 | 9.12 | 8.54 | 9.01 | 9.01 | qfq | 44,206,732 | 395,029,768 | 4.16% |
| 2025-11-04 | 8.71 | 8.77 | 8.61 | 8.65 | 8.65 | qfq | 14,308,618 | 124,388,393 | -0.69% |
| 2025-11-03 | 8.72 | 8.76 | 8.60 | 8.71 | 8.71 | qfq | 18,576,735 | 160,879,070 | -0.11% |
| 2025-10-31 | 8.71 | 8.81 | 8.70 | 8.72 | 8.72 | qfq | 17,490,278 | 152,826,095 | 0.11% |
| 2025-10-30 | 8.99 | 8.99 | 8.70 | 8.71 | 8.71 | qfq | 25,316,900 | 222,896,150 | -3.11% |
| 2025-10-29 | 9.00 | 9.11 | 8.86 | 8.99 | 8.99 | qfq | 21,847,329 | 195,725,840 | -1.32% |
| 2025-10-28 | 9.03 | 9.15 | 9.02 | 9.11 | 9.11 | qfq | 20,730,492 | 188,778,605 | 0.11% |
| 2025-10-27 | 9.05 | 9.17 | 9.00 | 9.10 | 9.10 | qfq | 21,799,300 | 198,276,822 | 1.00% |
| 2025-10-24 | 8.83 | 9.08 | 8.83 | 9.01 | 9.01 | qfq | 24,579,528 | 220,803,881 | 2.04% |
| 2025-10-23 | 8.71 | 8.84 | 8.62 | 8.83 | 8.83 | qfq | 16,581,345 | 144,597,006 | 0.68% |
| 2025-10-22 | 8.74 | 8.80 | 8.61 | 8.77 | 8.77 | qfq | 18,426,968 | 160,725,512 | 0.11% |
| 2025-10-21 | 8.63 | 8.88 | 8.61 | 8.76 | 8.76 | qfq | 24,349,479 | 213,107,300 | 1.62% |
| 2025-10-20 | 8.58 | 8.72 | 8.54 | 8.62 | 8.62 | qfq | 19,612,590 | 168,986,854 | 1.89% |
| 2025-10-17 | 8.92 | 8.97 | 8.44 | 8.46 | 8.46 | qfq | 37,880,713 | 328,135,790 | -5.16% |
| 2025-10-16 | 9.11 | 9.12 | 8.90 | 8.92 | 8.92 | qfq | 24,356,469 | 218,976,371 | -2.19% |
| 2025-10-15 | 9.10 | 9.21 | 9.00 | 9.12 | 9.12 | qfq | 23,206,600 | 211,349,622 | -0.33% |
| 2025-10-14 | 9.29 | 9.60 | 9.10 | 9.15 | 9.15 | qfq | 43,343,809 | 401,538,865 | -0.33% |
| 2025-10-13 | 8.83 | 9.23 | 8.67 | 9.18 | 9.18 | qfq | 37,623,734 | 336,645,335 | -0.11% |
| 2025-10-10 | 9.31 | 9.32 | 8.98 | 9.19 | 9.19 | qfq | 36,043,487 | 329,374,828 | -0.54% |
| 2025-10-09 | 9.15 | 9.43 | 9.15 | 9.24 | 9.24 | qfq | 38,853,941 | 361,267,538 | 1.20% |
| 2025-09-30 | 9.32 | 9.48 | 9.11 | 9.13 | 9.13 | qfq | 32,882,900 | 302,220,121 | -1.72% |
| 2025-09-29 | 9.40 | 9.54 | 9.19 | 9.29 | 9.29 | qfq | 32,350,579 | 301,381,805 | -0.75% |
| 2025-09-26 | 9.78 | 9.79 | 9.35 | 9.36 | 9.36 | qfq | 40,341,468 | 384,264,534 | -2.90% |
| 2025-09-25 | 9.51 | 9.76 | 9.42 | 9.64 | 9.64 | qfq | 46,716,199 | 448,716,301 | 0.84% |
| 2025-09-24 | 9.50 | 9.66 | 9.36 | 9.56 | 9.56 | qfq | 41,626,556 | 394,470,148 | -0.42% |
| 2025-09-23 | 9.67 | 9.84 | 9.33 | 9.60 | 9.60 | qfq | 54,506,448 | 517,720,997 | 0.42% |
| 2025-09-22 | 9.68 | 9.80 | 9.48 | 9.56 | 9.56 | qfq | 46,447,425 | 445,397,242 | -1.04% |
| 2025-09-19 | 9.81 | 10.23 | 9.57 | 9.66 | 9.66 | qfq | 87,031,074 | 851,654,076 | -2.23% |
| 2025-09-18 | 9.22 | 10.18 | 9.17 | 9.88 | 9.88 | qfq | 141,996,381 | 1,408,069,738 | 6.81% |
| 2025-09-17 | 9.03 | 9.35 | 9.02 | 9.25 | 9.25 | qfq | 40,016,550 | 369,816,865 | 2.10% |
| 2025-09-16 | 9.09 | 9.17 | 8.99 | 9.06 | 9.06 | qfq | 24,446,882 | 221,285,135 | -0.33% |
| 2025-09-15 | 9.02 | 9.12 | 8.81 | 9.09 | 9.09 | qfq | 31,847,739 | 285,887,860 | 1.34% |
| 2025-09-12 | 8.91 | 9.11 | 8.84 | 8.97 | 8.97 | qfq | 34,401,814 | 310,008,117 | 0.22% |
| 2025-09-11 | 8.52 | 9.05 | 8.44 | 8.95 | 8.95 | qfq | 46,645,225 | 409,694,419 | 4.92% |
| 2025-09-10 | 8.51 | 8.77 | 8.49 | 8.53 | 8.53 | qfq | 28,749,422 | 247,173,642 | 0.35% |
| 2025-09-09 | 8.69 | 8.72 | 8.47 | 8.50 | 8.50 | qfq | 22,586,800 | 193,043,639 | -1.96% |
| 2025-09-08 | 8.72 | 8.82 | 8.60 | 8.67 | 8.67 | qfq | 26,965,980 | 234,358,014 | -0.80% |
| 2025-09-05 | 8.52 | 8.77 | 8.47 | 8.74 | 8.74 | qfq | 25,331,278 | 218,836,963 | 3.19% |
| 2025-09-04 | 8.59 | 8.77 | 8.37 | 8.47 | 8.47 | qfq | 34,673,978 | 297,707,901 | -0.94% |
| 2025-09-03 | 8.86 | 8.88 | 8.51 | 8.55 | 8.55 | qfq | 35,498,653 | 307,141,243 | -3.06% |
| 2025-09-02 | 9.06 | 9.10 | 8.69 | 8.82 | 8.82 | qfq | 33,990,288 | 300,016,406 | -2.54% |
| 2025-09-01 | 9.12 | 9.19 | 8.96 | 9.05 | 9.05 | qfq | 30,529,859 | 275,509,490 | -0.66% |
| 2025-08-29 | 9.35 | 9.35 | 9.07 | 9.11 | 9.11 | qfq | 31,822,165 | 291,079,996 | -2.15% |
| 2025-08-28 | 9.20 | 9.41 | 8.94 | 9.31 | 9.31 | qfq | 50,868,432 | 466,946,057 | -0.11% |
| 2025-08-27 | 9.61 | 9.79 | 9.31 | 9.32 | 9.32 | qfq | 41,816,156 | 399,172,386 | -3.32% |
| 2025-08-26 | 9.30 | 9.75 | 9.24 | 9.64 | 9.64 | qfq | 46,533,289 | 444,547,829 | 3.10% |
| 2025-08-25 | 9.36 | 9.51 | 9.25 | 9.35 | 9.35 | qfq | 45,744,039 | 428,837,241 | 0.21% |
| 2025-08-22 | 9.30 | 9.59 | 9.20 | 9.33 | 9.33 | qfq | 55,818,935 | 523,527,391 | 0.65% |
| 2025-08-21 | 9.13 | 9.38 | 9.01 | 9.27 | 9.27 | qfq | 56,412,476 | 517,948,772 | 1.64% |
| 2025-08-20 | 8.76 | 9.40 | 8.71 | 9.12 | 9.12 | qfq | 70,000,379 | 636,310,344 | 4.11% |
| 2025-08-19 | 8.65 | 8.78 | 8.62 | 8.76 | 8.76 | qfq | 24,982,398 | 217,366,457 | 0.92% |
| 2025-08-18 | 8.65 | 8.70 | 8.57 | 8.68 | 8.68 | qfq | 31,037,536 | 268,339,573 | 0.46% |
| 2025-08-15 | 8.39 | 8.67 | 8.39 | 8.64 | 8.64 | qfq | 26,422,440 | 226,341,333 | 3.10% |
| 2025-08-14 | 8.60 | 8.61 | 8.35 | 8.38 | 8.38 | qfq | 20,371,329 | 172,258,569 | -2.22% |
| 2025-08-13 | 8.58 | 8.61 | 8.52 | 8.57 | 8.57 | qfq | 17,210,948 | 147,388,093 | 0.23% |
| 2025-08-12 | 8.60 | 8.61 | 8.50 | 8.55 | 8.55 | qfq | 12,815,700 | 109,469,064 | -0.58% |
| 2025-08-11 | 8.56 | 8.62 | 8.53 | 8.60 | 8.60 | qfq | 14,635,725 | 125,732,519 | 0.70% |
| 2025-08-08 | 8.60 | 8.64 | 8.53 | 8.54 | 8.54 | qfq | 13,145,800 | 112,480,253 | -0.70% |
| 2025-08-07 | 8.69 | 8.78 | 8.58 | 8.60 | 8.60 | qfq | 16,735,771 | 144,745,337 | -0.92% |
| 2025-08-06 | 8.70 | 8.75 | 8.63 | 8.68 | 8.68 | qfq | 15,986,078 | 138,547,860 | 0.12% |
| 2025-08-05 | 8.55 | 8.69 | 8.53 | 8.67 | 8.67 | qfq | 27,116,000 | 233,884,049 | 1.40% |
| 2025-08-04 | 8.34 | 8.59 | 8.26 | 8.55 | 8.55 | qfq | 25,048,250 | 212,398,653 | 2.64% |
| 2025-08-01 | 8.41 | 8.47 | 8.30 | 8.33 | 8.33 | qfq | 21,872,222 | 183,041,249 | -1.42% |
| 2025-07-31 | 8.55 | 8.61 | 8.42 | 8.45 | 8.45 | qfq | 22,286,283 | 189,790,974 | -1.40% |
| 2025-07-30 | 8.51 | 8.69 | 8.51 | 8.57 | 8.57 | qfq | 23,742,359 | 203,893,821 | 0.23% |
| 2025-07-29 | 8.55 | 8.58 | 8.47 | 8.55 | 8.55 | qfq | 21,757,944 | 185,205,319 | -0.35% |
| 2025-07-28 | 8.52 | 8.65 | 8.47 | 8.58 | 8.58 | qfq | 23,261,000 | 199,296,406 | 1.06% |
| 2025-07-25 | 8.54 | 8.69 | 8.49 | 8.49 | 8.49 | qfq | 30,843,580 | 264,164,933 | 0.00% |
| 2025-07-24 | 8.41 | 8.50 | 8.38 | 8.49 | 8.49 | qfq | 19,750,000 | 166,935,763 | 0.95% |
| 2025-07-23 | 8.51 | 8.68 | 8.39 | 8.41 | 8.41 | qfq | 28,982,074 | 246,071,370 | -1.06% |
| 2025-07-22 | 8.37 | 8.55 | 8.27 | 8.50 | 8.50 | qfq | 29,254,484 | 246,353,800 | 1.43% |
| 2025-07-21 | 8.27 | 8.50 | 8.22 | 8.38 | 8.38 | qfq | 26,798,321 | 223,642,583 | 1.45% |
| 2025-07-18 | 8.28 | 8.35 | 8.22 | 8.26 | 8.26 | qfq | 22,027,782 | 182,495,991 | -0.24% |
| 2025-07-17 | 8.03 | 8.37 | 8.02 | 8.28 | 8.28 | qfq | 36,315,996 | 298,921,027 | 2.86% |
| 2025-07-16 | 7.97 | 8.08 | 7.97 | 8.05 | 8.05 | qfq | 15,849,000 | 127,469,926 | 0.50% |
| 2025-07-15 | 8.08 | 8.16 | 7.96 | 8.01 | 7.96 | qfq | 20,078,978 | 161,613,464 | -0.87% |
| 2025-07-14 | 8.04 | 8.10 | 7.98 | 8.08 | 8.03 | qfq | 19,688,800 | 158,510,132 | 0.50% |
| 2025-07-11 | 8.01 | 8.09 | 7.96 | 8.04 | 7.99 | qfq | 22,747,379 | 182,895,143 | 0.37% |
| 2025-07-10 | 7.98 | 8.04 | 7.96 | 8.01 | 7.96 | qfq | 14,628,800 | 117,191,624 | 0.38% |
| 2025-07-09 | 8.03 | 8.05 | 7.95 | 7.98 | 7.93 | qfq | 15,239,784 | 121,849,464 | -0.50% |
| 2025-07-08 | 7.91 | 8.03 | 7.90 | 8.02 | 7.97 | qfq | 19,817,042 | 158,312,575 | 1.39% |
| 2025-07-07 | 7.97 | 8.02 | 7.89 | 7.91 | 7.86 | qfq | 15,541,886 | 123,347,229 | -0.25% |
| 2025-07-04 | 8.03 | 8.03 | 7.90 | 7.93 | 7.88 | qfq | 15,657,200 | 124,386,434 | -1.25% |
| 2025-07-03 | 7.88 | 8.05 | 7.87 | 8.03 | 7.98 | qfq | 21,884,028 | 174,282,884 | 1.77% |
| 2025-07-02 | 7.89 | 7.89 | 7.81 | 7.89 | 7.84 | qfq | 12,550,421 | 98,620,580 | 0.00% |
| 2025-07-01 | 7.89 | 7.89 | 7.80 | 7.89 | 7.84 | qfq | 12,057,271 | 94,809,272 | 0.13% |
| 2025-06-30 | 7.84 | 7.92 | 7.82 | 7.88 | 7.83 | qfq | 12,279,200 | 96,696,290 | 0.51% |
| 2025-06-27 | 7.83 | 7.92 | 7.80 | 7.84 | 7.79 | qfq | 12,806,700 | 100,609,360 | 0.51% |
| 2025-06-26 | 7.87 | 7.89 | 7.79 | 7.80 | 7.75 | qfq | 12,719,800 | 99,695,371 | -0.89% |
| 2025-06-25 | 7.82 | 7.88 | 7.76 | 7.87 | 7.82 | qfq | 16,988,666 | 132,777,382 | 0.64% |
| 2025-06-24 | 7.68 | 7.83 | 7.68 | 7.82 | 7.77 | qfq | 17,288,086 | 134,491,833 | 2.09% |
| 2025-06-23 | 7.53 | 7.67 | 7.50 | 7.66 | 7.61 | qfq | 11,269,300 | 85,733,675 | 1.06% |
| 2025-06-20 | 7.57 | 7.66 | 7.55 | 7.58 | 7.53 | qfq | 14,127,248 | 107,473,700 | 0.13% |
| 2025-06-19 | 7.60 | 7.67 | 7.54 | 7.57 | 7.52 | qfq | 12,308,443 | 93,518,442 | -0.66% |
| 2025-06-18 | 7.58 | 7.65 | 7.54 | 7.62 | 7.57 | qfq | 13,448,801 | 102,200,901 | 0.26% |
| 2025-06-17 | 7.55 | 7.63 | 7.51 | 7.60 | 7.55 | qfq | 14,649,150 | 110,811,810 | 0.66% |
| 2025-06-16 | 7.54 | 7.60 | 7.52 | 7.55 | 7.50 | qfq | 13,426,300 | 101,530,580 | -0.26% |
| 2025-06-13 | 7.65 | 7.67 | 7.55 | 7.57 | 7.52 | qfq | 15,763,952 | 119,699,185 | -1.43% |
| 2025-06-12 | 7.77 | 7.79 | 7.67 | 7.68 | 7.63 | qfq | 14,334,477 | 110,557,665 | -1.16% |
| 2025-06-11 | 7.73 | 7.86 | 7.72 | 7.77 | 7.72 | qfq | 14,770,500 | 115,177,373 | 0.52% |
| 2025-06-10 | 7.84 | 7.86 | 7.67 | 7.73 | 7.68 | qfq | 19,561,100 | 151,700,493 | -1.65% |
| 2025-06-09 | 7.84 | 7.88 | 7.77 | 7.86 | 7.81 | qfq | 13,005,850 | 102,046,792 | 0.51% |
| 2025-06-06 | 7.89 | 7.91 | 7.78 | 7.82 | 7.77 | qfq | 13,349,592 | 104,483,512 | -0.76% |
| 2025-06-05 | 7.83 | 7.89 | 7.80 | 7.88 | 7.83 | qfq | 13,498,584 | 105,898,059 | 0.38% |
| 2025-06-04 | 7.79 | 7.88 | 7.77 | 7.85 | 7.80 | qfq | 13,649,273 | 106,778,353 | 1.03% |
| 2025-06-03 | 7.75 | 7.82 | 7.72 | 7.77 | 7.72 | qfq | 12,101,143 | 94,083,157 | -0.13% |
| 2025-05-30 | 7.85 | 7.87 | 7.75 | 7.78 | 7.73 | qfq | 15,494,799 | 120,629,840 | -1.39% |
| 2025-05-29 | 7.82 | 7.96 | 7.80 | 7.89 | 7.84 | qfq | 19,791,923 | 156,328,761 | 0.77% |
| 2025-05-28 | 7.88 | 7.94 | 7.79 | 7.83 | 7.78 | qfq | 13,529,317 | 106,250,117 | -0.63% |
| 2025-05-27 | 7.99 | 8.01 | 7.83 | 7.88 | 7.83 | qfq | 16,654,678 | 131,503,048 | -1.01% |
| 2025-05-26 | 8.00 | 8.09 | 7.95 | 7.96 | 7.91 | qfq | 14,344,200 | 114,842,989 | -0.62% |
| 2025-05-23 | 8.09 | 8.16 | 7.99 | 8.01 | 7.96 | qfq | 15,877,700 | 128,402,293 | -1.48% |
| 2025-05-22 | 8.23 | 8.31 | 8.12 | 8.13 | 8.08 | qfq | 16,827,950 | 138,211,786 | -1.57% |
| 2025-05-21 | 8.27 | 8.34 | 8.21 | 8.26 | 8.21 | qfq | 13,560,900 | 112,061,053 | -0.24% |
| 2025-05-20 | 8.28 | 8.33 | 8.20 | 8.28 | 8.23 | qfq | 14,329,330 | 118,570,472 | -0.12% |
| 2025-05-19 | 8.22 | 8.33 | 8.09 | 8.29 | 8.24 | qfq | 15,892,294 | 130,335,519 | 0.73% |
| 2025-05-16 | 8.23 | 8.39 | 8.21 | 8.23 | 8.18 | qfq | 12,572,733 | 104,312,962 | -0.36% |
| 2025-05-15 | 8.40 | 8.40 | 8.24 | 8.26 | 8.21 | qfq | 13,038,199 | 108,184,679 | -1.67% |
| 2025-05-14 | 8.37 | 8.48 | 8.31 | 8.40 | 8.35 | qfq | 16,909,678 | 141,924,444 | 0.12% |
| 2025-05-13 | 8.52 | 8.53 | 8.37 | 8.39 | 8.34 | qfq | 14,339,157 | 120,998,106 | -0.47% |
| 2025-05-12 | 8.45 | 8.52 | 8.34 | 8.43 | 8.38 | qfq | 18,520,278 | 155,951,530 | 0.72% |
| 2025-05-09 | 8.40 | 8.47 | 8.20 | 8.37 | 8.32 | qfq | 21,642,500 | 180,570,506 | -0.24% |
| 2025-05-08 | 8.22 | 8.45 | 8.19 | 8.39 | 8.34 | qfq | 22,183,400 | 185,299,581 | 1.70% |
| 2025-05-07 | 8.29 | 8.37 | 8.18 | 8.25 | 8.20 | qfq | 23,829,762 | 197,214,218 | 0.61% |
| 2025-05-06 | 7.93 | 8.24 | 7.93 | 8.20 | 8.15 | qfq | 29,253,943 | 238,503,852 | 3.80% |
| 2025-04-30 | 8.17 | 8.23 | 7.80 | 7.90 | 7.85 | qfq | 30,860,350 | 247,286,566 | -3.07% |
| 2025-04-29 | 8.13 | 8.24 | 8.03 | 8.15 | 8.10 | qfq | 14,458,822 | 118,004,558 | 0.25% |
| 2025-04-28 | 8.21 | 8.27 | 8.07 | 8.13 | 8.08 | qfq | 13,826,495 | 112,516,296 | -1.09% |
| 2025-04-25 | 8.26 | 8.43 | 8.21 | 8.22 | 8.17 | qfq | 18,856,409 | 156,280,006 | -0.36% |
| 2025-04-24 | 8.28 | 8.41 | 8.17 | 8.25 | 8.20 | qfq | 19,713,822 | 163,216,825 | -0.72% |
| 2025-04-23 | 7.95 | 8.36 | 7.89 | 8.31 | 8.26 | qfq | 35,183,200 | 287,455,950 | 5.86% |
| 2025-04-22 | 7.86 | 7.93 | 7.80 | 7.85 | 7.80 | qfq | 11,812,600 | 92,950,338 | 0.00% |
| 2025-04-21 | 7.73 | 7.88 | 7.63 | 7.85 | 7.80 | qfq | 11,376,522 | 88,867,331 | 1.55% |
| 2025-04-18 | 7.65 | 7.76 | 7.60 | 7.73 | 7.68 | qfq | 11,891,722 | 91,491,613 | 0.78% |
| 2025-04-17 | 7.65 | 7.77 | 7.62 | 7.67 | 7.62 | qfq | 12,090,986 | 93,190,371 | -0.52% |
| 2025-04-16 | 7.90 | 7.95 | 7.60 | 7.71 | 7.66 | qfq | 18,505,918 | 142,649,733 | -2.90% |
| 2025-04-15 | 7.94 | 8.01 | 7.86 | 7.94 | 7.89 | qfq | 11,731,579 | 92,970,558 | -0.38% |
| 2025-04-14 | 8.08 | 8.14 | 7.92 | 7.97 | 7.92 | qfq | 23,125,400 | 185,374,496 | 0.25% |
| 2025-04-11 | 7.68 | 8.09 | 7.64 | 7.95 | 7.90 | qfq | 32,589,276 | 259,785,197 | 3.25% |
| 2025-04-10 | 7.70 | 7.96 | 7.70 | 7.70 | 7.65 | qfq | 29,272,517 | 228,330,789 | 2.67% |
| 2025-04-09 | 7.30 | 7.58 | 6.96 | 7.50 | 7.45 | qfq | 33,193,696 | 243,452,327 | 0.40% |
| 2025-04-08 | 7.80 | 7.97 | 7.30 | 7.47 | 7.42 | qfq | 54,711,962 | 412,259,803 | -6.39% |
| 2025-04-07 | 8.27 | 8.39 | 7.98 | 7.98 | 7.93 | qfq | 25,256,567 | 204,020,143 | -10.03% |
| 2025-04-03 | 9.05 | 9.23 | 8.81 | 8.87 | 8.81 | qfq | 27,709,189 | 248,435,213 | -3.48% |
| 2025-04-02 | 9.00 | 9.40 | 8.96 | 9.19 | 9.13 | qfq | 27,259,105 | 251,753,296 | 2.22% |
| 2025-04-01 | 9.01 | 9.10 | 8.98 | 8.99 | 8.93 | qfq | 19,008,478 | 171,673,396 | -0.44% |
| 2025-03-31 | 9.38 | 9.43 | 8.79 | 9.03 | 8.97 | qfq | 49,029,883 | 440,960,915 | -3.11% |
| 2025-03-28 | 9.76 | 9.94 | 9.27 | 9.32 | 9.26 | qfq | 40,053,600 | 380,228,980 | -3.62% |
| 2025-03-27 | 9.53 | 9.83 | 9.21 | 9.67 | 9.61 | qfq | 44,893,400 | 429,390,532 | 1.47% |
| 2025-03-26 | 9.27 | 9.86 | 9.21 | 9.53 | 9.47 | qfq | 42,295,200 | 404,200,502 | 3.03% |
| 2025-03-25 | 9.18 | 9.37 | 9.06 | 9.25 | 9.19 | qfq | 27,582,460 | 254,322,846 | 1.09% |
| 2025-03-24 | 9.25 | 9.33 | 8.95 | 9.15 | 9.09 | qfq | 25,749,448 | 234,574,062 | -0.54% |
| 2025-03-21 | 9.56 | 9.62 | 9.15 | 9.20 | 9.14 | qfq | 40,165,913 | 373,675,571 | -4.17% |
| 2025-03-20 | 9.75 | 9.85 | 9.57 | 9.60 | 9.54 | qfq | 21,926,704 | 212,624,294 | -1.54% |
| 2025-03-19 | 9.82 | 9.87 | 9.69 | 9.75 | 9.69 | qfq | 30,110,691 | 293,560,689 | -1.71% |
| 2025-03-18 | 9.99 | 10.39 | 9.90 | 9.92 | 9.86 | qfq | 49,716,661 | 504,501,248 | 0.10% |
| 2025-03-17 | 9.99 | 10.06 | 9.82 | 9.91 | 9.85 | qfq | 27,072,112 | 268,331,306 | -0.30% |
| 2025-03-14 | 10.01 | 10.15 | 9.73 | 9.94 | 9.88 | qfq | 45,125,278 | 448,309,363 | -1.19% |
| 2025-03-13 | 9.95 | 10.17 | 9.80 | 10.06 | 10.00 | qfq | 54,216,828 | 541,392,867 | -0.20% |
| 2025-03-12 | 9.42 | 10.16 | 9.33 | 10.08 | 10.02 | qfq | 91,676,059 | 907,175,048 | 7.92% |
| 2025-03-11 | 9.50 | 9.58 | 9.28 | 9.34 | 9.28 | qfq | 37,934,325 | 356,751,736 | -3.41% |
| 2025-03-10 | 9.57 | 9.77 | 9.51 | 9.67 | 9.61 | qfq | 34,874,464 | 336,927,809 | 1.47% |
| 2025-03-07 | 9.70 | 9.95 | 9.46 | 9.53 | 9.47 | qfq | 39,546,539 | 382,163,410 | -2.26% |
| 2025-03-06 | 9.59 | 10.05 | 9.52 | 9.75 | 9.69 | qfq | 61,096,674 | 600,141,418 | 2.42% |
| 2025-03-05 | 9.39 | 9.55 | 9.18 | 9.52 | 9.46 | qfq | 40,220,937 | 376,977,110 | 1.28% |
| 2025-03-04 | 9.16 | 9.54 | 9.16 | 9.40 | 9.34 | qfq | 55,915,316 | 524,585,164 | 1.95% |
| 2025-03-03 | 8.85 | 9.48 | 8.84 | 9.22 | 9.16 | qfq | 70,121,322 | 647,745,010 | 5.37% |
| 2025-02-28 | 9.34 | 9.53 | 8.70 | 8.75 | 8.70 | qfq | 49,426,378 | 444,690,633 | -6.52% |
| 2025-02-27 | 9.36 | 9.44 | 9.18 | 9.36 | 9.30 | qfq | 44,542,619 | 414,465,835 | 0.11% |
| 2025-02-26 | 9.10 | 9.67 | 9.07 | 9.35 | 9.29 | qfq | 99,659,436 | 930,755,865 | 3.31% |
| 2025-02-25 | 8.70 | 9.17 | 8.60 | 9.05 | 8.99 | qfq | 65,931,050 | 591,447,859 | 2.84% |
| 2025-02-24 | 8.28 | 8.92 | 8.21 | 8.80 | 8.75 | qfq | 64,560,061 | 556,972,412 | 7.32% |
| 2025-02-21 | 8.18 | 8.24 | 8.11 | 8.20 | 8.15 | qfq | 16,601,109 | 136,042,463 | 0.37% |
| 2025-02-20 | 8.07 | 8.26 | 8.02 | 8.17 | 8.12 | qfq | 20,441,396 | 166,416,774 | 1.11% |
| 2025-02-19 | 8.01 | 8.13 | 8.01 | 8.08 | 8.03 | qfq | 13,267,567 | 107,138,314 | 0.37% |
| 2025-02-18 | 8.22 | 8.24 | 8.00 | 8.05 | 8.00 | qfq | 21,836,469 | 177,432,137 | -1.95% |
| 2025-02-17 | 8.44 | 8.50 | 8.18 | 8.21 | 8.16 | qfq | 38,049,580 | 315,756,793 | -2.84% |
| 2025-02-14 | 8.31 | 8.45 | 8.29 | 8.45 | 8.40 | qfq | 18,644,384 | 156,513,846 | 1.32% |
| 2025-02-13 | 8.43 | 8.46 | 8.27 | 8.34 | 8.29 | qfq | 17,884,278 | 149,212,205 | -1.42% |
| 2025-02-12 | 8.29 | 8.47 | 8.29 | 8.46 | 8.41 | qfq | 20,703,700 | 173,441,069 | 1.68% |
| 2025-02-11 | 8.32 | 8.36 | 8.18 | 8.32 | 8.27 | qfq | 17,207,765 | 142,206,021 | 0.12% |
| 2025-02-10 | 8.35 | 8.38 | 8.27 | 8.31 | 8.26 | qfq | 15,560,900 | 129,331,857 | -0.60% |
| 2025-02-07 | 8.29 | 8.45 | 8.27 | 8.36 | 8.31 | qfq | 24,468,163 | 204,518,428 | 0.84% |
| 2025-02-06 | 8.13 | 8.30 | 8.11 | 8.29 | 8.24 | qfq | 17,479,337 | 144,296,228 | 1.59% |
| 2025-02-05 | 8.22 | 8.27 | 8.12 | 8.16 | 8.11 | qfq | 12,309,596 | 100,850,151 | 0.12% |
| 2025-01-27 | 8.20 | 8.27 | 8.14 | 8.15 | 8.10 | qfq | 12,350,501 | 101,266,045 | -0.73% |
| 2025-01-24 | 8.12 | 8.23 | 8.11 | 8.21 | 8.16 | qfq | 15,355,026 | 125,593,707 | 0.74% |
| 2025-01-23 | 8.40 | 8.42 | 8.14 | 8.15 | 8.10 | qfq | 16,973,735 | 140,564,013 | -1.57% |
| 2025-01-22 | 8.31 | 8.35 | 8.22 | 8.28 | 8.23 | qfq | 10,119,000 | 83,728,077 | -0.60% |
| 2025-01-21 | 8.30 | 8.34 | 8.20 | 8.33 | 8.28 | qfq | 11,717,400 | 96,892,218 | 0.60% |
| 2025-01-20 | 8.35 | 8.40 | 8.22 | 8.28 | 8.23 | qfq | 15,633,800 | 129,907,635 | 0.24% |
| 2025-01-17 | 8.02 | 8.33 | 7.96 | 8.26 | 8.21 | qfq | 21,494,696 | 175,937,705 | 2.61% |
| 2025-01-16 | 8.06 | 8.21 | 7.98 | 8.05 | 8.00 | qfq | 15,682,300 | 126,869,333 | 0.12% |
| 2025-01-15 | 8.12 | 8.13 | 7.88 | 8.04 | 7.99 | qfq | 22,055,684 | 176,196,424 | -1.11% |
| 2025-01-14 | 7.60 | 8.17 | 7.58 | 8.13 | 8.08 | qfq | 33,927,929 | 269,917,963 | 7.40% |
| 2025-01-13 | 7.49 | 7.61 | 7.36 | 7.57 | 7.52 | qfq | 20,048,400 | 150,457,091 | -0.39% |
| 2025-01-10 | 8.03 | 8.05 | 7.59 | 7.60 | 7.55 | qfq | 26,080,100 | 203,305,973 | -5.71% |
| 2025-01-09 | 8.00 | 8.24 | 7.95 | 8.06 | 8.01 | qfq | 20,083,739 | 163,214,018 | 0.00% |
| 2025-01-08 | 8.35 | 8.37 | 7.85 | 8.06 | 8.01 | qfq | 33,903,609 | 273,449,207 | -4.05% |
| 2025-01-07 | 8.21 | 8.43 | 8.12 | 8.40 | 8.35 | qfq | 24,857,894 | 206,534,930 | 2.19% |
| 2025-01-06 | 8.54 | 8.56 | 8.08 | 8.22 | 8.17 | qfq | 42,084,923 | 349,635,365 | -3.18% |
| 2025-01-03 | 8.41 | 8.94 | 8.40 | 8.49 | 8.44 | qfq | 47,058,920 | 407,406,356 | 1.19% |
| 2025-01-02 | 8.71 | 8.95 | 8.29 | 8.39 | 8.34 | qfq | 34,255,233 | 295,014,141 | -3.78% |
| 2024-12-31 | 9.11 | 9.16 | 8.72 | 8.72 | 8.67 | qfq | 28,522,978 | 254,153,106 | -4.28% |
| 2024-12-30 | 8.96 | 9.35 | 8.96 | 9.11 | 9.05 | qfq | 46,420,543 | 426,492,730 | 2.36% |
| 2024-12-27 | 8.78 | 9.02 | 8.72 | 8.90 | 8.84 | qfq | 27,854,856 | 248,427,307 | 1.48% |
| 2024-12-26 | 8.55 | 8.79 | 8.54 | 8.77 | 8.72 | qfq | 17,262,000 | 150,644,813 | 2.10% |
| 2024-12-25 | 8.73 | 8.77 | 8.49 | 8.59 | 8.54 | qfq | 15,706,698 | 134,634,616 | -1.72% |
| 2024-12-24 | 8.60 | 8.78 | 8.59 | 8.74 | 8.69 | qfq | 17,421,361 | 151,505,276 | 1.63% |
| 2024-12-23 | 8.83 | 8.92 | 8.59 | 8.60 | 8.55 | qfq | 20,970,611 | 183,026,324 | -2.49% |
| 2024-12-20 | 8.67 | 8.88 | 8.63 | 8.82 | 8.76 | qfq | 23,703,378 | 208,192,435 | 1.73% |
| 2024-12-19 | 8.50 | 8.69 | 8.46 | 8.67 | 8.62 | qfq | 14,781,370 | 126,781,551 | 1.17% |
| 2024-12-18 | 8.49 | 8.66 | 8.44 | 8.57 | 8.52 | qfq | 14,763,174 | 126,549,192 | 1.18% |
| 2024-12-17 | 8.61 | 8.66 | 8.45 | 8.47 | 8.42 | qfq | 18,844,600 | 160,571,470 | -1.74% |
| 2024-12-16 | 8.81 | 8.83 | 8.59 | 8.62 | 8.57 | qfq | 18,894,247 | 164,158,384 | -1.82% |
| 2024-12-13 | 8.89 | 8.99 | 8.77 | 8.78 | 8.73 | qfq | 20,953,597 | 185,090,200 | -1.35% |
| 2024-12-12 | 8.91 | 8.95 | 8.75 | 8.90 | 8.84 | qfq | 19,171,425 | 169,666,077 | -0.11% |
| 2024-12-11 | 8.72 | 8.95 | 8.71 | 8.91 | 8.85 | qfq | 22,621,713 | 201,141,403 | 1.71% |
| 2024-12-10 | 8.95 | 8.99 | 8.74 | 8.76 | 8.71 | qfq | 22,313,975 | 198,045,841 | -0.11% |
| 2024-12-09 | 8.83 | 8.97 | 8.70 | 8.77 | 8.72 | qfq | 18,019,900 | 158,749,384 | -0.90% |
| 2024-12-06 | 8.75 | 8.90 | 8.72 | 8.85 | 8.79 | qfq | 18,072,249 | 159,405,595 | 1.03% |
| 2024-12-05 | 8.76 | 8.91 | 8.70 | 8.76 | 8.71 | qfq | 20,514,979 | 180,381,912 | 0.00% |
| 2024-12-04 | 8.95 | 8.97 | 8.70 | 8.76 | 8.71 | qfq | 22,554,584 | 199,032,074 | -2.34% |
| 2024-12-03 | 9.11 | 9.13 | 8.85 | 8.97 | 8.91 | qfq | 27,038,540 | 241,900,477 | -1.32% |
| 2024-12-02 | 8.87 | 9.11 | 8.84 | 9.09 | 9.03 | qfq | 41,099,114 | 370,241,327 | 2.36% |
| 2024-11-29 | 8.66 | 8.93 | 8.46 | 8.88 | 8.82 | qfq | 39,055,453 | 341,181,531 | 2.07% |
| 2024-11-28 | 8.77 | 8.83 | 8.65 | 8.70 | 8.65 | qfq | 31,612,545 | 276,403,971 | -1.25% |
| 2024-11-27 | 8.23 | 8.85 | 8.01 | 8.81 | 8.76 | qfq | 43,230,404 | 367,784,692 | 6.66% |
| 2024-11-26 | 8.37 | 8.40 | 8.24 | 8.26 | 8.21 | qfq | 12,906,556 | 107,264,357 | -1.20% |
| 2024-11-25 | 8.36 | 8.45 | 8.21 | 8.36 | 8.31 | qfq | 17,812,426 | 148,565,961 | -0.59% |
| 2024-11-22 | 8.63 | 8.81 | 8.39 | 8.41 | 8.36 | qfq | 26,084,783 | 225,266,883 | -2.89% |
| 2024-11-21 | 8.66 | 8.70 | 8.54 | 8.66 | 8.61 | qfq | 16,151,800 | 139,461,595 | -0.35% |
| 2024-11-20 | 8.46 | 8.78 | 8.38 | 8.69 | 8.64 | qfq | 27,429,380 | 235,233,967 | 2.72% |
| 2024-11-19 | 8.27 | 8.48 | 8.23 | 8.46 | 8.41 | qfq | 19,842,326 | 165,913,787 | 2.30% |
| 2024-11-18 | 8.40 | 8.49 | 8.24 | 8.27 | 8.22 | qfq | 21,179,064 | 177,482,190 | -0.84% |
| 2024-11-15 | 8.43 | 8.58 | 8.33 | 8.34 | 8.29 | qfq | 16,086,747 | 136,380,466 | -1.30% |
| 2024-11-14 | 8.72 | 8.73 | 8.42 | 8.45 | 8.40 | qfq | 18,543,600 | 158,736,145 | -3.21% |
| 2024-11-13 | 8.63 | 8.74 | 8.53 | 8.73 | 8.68 | qfq | 18,836,318 | 162,709,318 | 0.34% |
| 2024-11-12 | 8.76 | 8.88 | 8.58 | 8.70 | 8.65 | qfq | 29,448,275 | 257,168,787 | -0.46% |
| 2024-11-11 | 8.53 | 8.74 | 8.51 | 8.74 | 8.69 | qfq | 26,519,724 | 229,875,783 | 2.34% |
| 2024-11-08 | 8.70 | 8.75 | 8.45 | 8.54 | 8.49 | qfq | 31,336,872 | 269,044,501 | -4.69% |
| 2024-11-07 | 8.71 | 8.98 | 8.62 | 8.96 | 8.55 | qfq | 29,672,740 | 262,204,684 | 2.63% |
| 2024-11-06 | 8.73 | 8.88 | 8.60 | 8.73 | 8.33 | qfq | 33,776,209 | 294,403,458 | 0.92% |
| 2024-11-05 | 8.49 | 8.70 | 8.46 | 8.65 | 8.25 | qfq | 23,639,156 | 203,767,404 | 2.00% |
| 2024-11-04 | 8.34 | 8.51 | 8.31 | 8.48 | 8.09 | qfq | 16,015,838 | 134,987,087 | 2.42% |
| 2024-11-01 | 8.60 | 8.60 | 8.28 | 8.28 | 7.90 | qfq | 25,405,166 | 212,992,643 | -3.72% |
| 2024-10-31 | 8.54 | 8.68 | 8.47 | 8.60 | 8.20 | qfq | 19,953,979 | 171,619,373 | 0.35% |
| 2024-10-30 | 8.50 | 8.74 | 8.46 | 8.57 | 8.17 | qfq | 24,964,785 | 214,345,763 | 0.82% |
| 2024-10-29 | 8.75 | 8.77 | 8.48 | 8.50 | 8.11 | qfq | 25,999,488 | 223,538,536 | -2.86% |
| 2024-10-28 | 8.61 | 8.75 | 8.52 | 8.75 | 8.35 | qfq | 19,840,210 | 171,747,326 | 1.39% |
| 2024-10-25 | 8.49 | 8.67 | 8.47 | 8.63 | 8.23 | qfq | 20,350,049 | 174,587,589 | 2.01% |
| 2024-10-24 | 8.48 | 8.49 | 8.36 | 8.46 | 8.07 | qfq | 11,608,253 | 97,903,221 | -0.24% |
| 2024-10-23 | 8.44 | 8.57 | 8.33 | 8.48 | 8.09 | qfq | 17,011,431 | 144,117,947 | 0.47% |
| 2024-10-22 | 8.40 | 8.48 | 8.30 | 8.44 | 8.05 | qfq | 18,968,000 | 159,129,774 | 0.48% |
| 2024-10-21 | 8.51 | 8.60 | 8.33 | 8.40 | 8.01 | qfq | 25,323,206 | 214,364,322 | 0.00% |
| 2024-10-18 | 8.03 | 8.58 | 8.03 | 8.40 | 8.01 | qfq | 22,060,352 | 183,942,818 | 3.58% |
| 2024-10-17 | 8.24 | 8.35 | 8.09 | 8.11 | 7.74 | qfq | 13,236,378 | 108,792,194 | -0.98% |
| 2024-10-16 | 8.14 | 8.30 | 8.10 | 8.19 | 7.81 | qfq | 13,448,950 | 109,983,774 | -0.36% |
| 2024-10-15 | 8.48 | 8.56 | 8.21 | 8.22 | 7.84 | qfq | 19,598,068 | 164,464,217 | -3.18% |
| 2024-10-14 | 8.39 | 8.55 | 8.19 | 8.49 | 8.10 | qfq | 20,368,351 | 170,738,600 | 1.43% |
| 2024-10-11 | 8.73 | 8.73 | 8.24 | 8.37 | 7.98 | qfq | 20,667,328 | 175,467,916 | -3.68% |
| 2024-10-10 | 8.78 | 8.98 | 8.51 | 8.69 | 8.29 | qfq | 25,136,619 | 220,644,660 | -0.34% |
| 2024-10-09 | 9.29 | 9.29 | 8.65 | 8.72 | 8.32 | qfq | 39,158,612 | 351,130,068 | -6.84% |
| 2024-10-08 | 9.77 | 9.77 | 9.08 | 9.36 | 8.93 | qfq | 55,285,458 | 520,295,313 | 5.41% |
| 2024-09-30 | 8.46 | 8.88 | 8.32 | 8.88 | 8.47 | qfq | 42,745,240 | 371,128,866 | 10.04% |
| 2024-09-27 | 7.92 | 8.20 | 7.88 | 8.07 | 7.70 | qfq | 19,457,128 | 155,929,130 | 3.73% |
| 2024-09-26 | 7.48 | 7.79 | 7.46 | 7.78 | 7.42 | qfq | 17,389,840 | 132,226,650 | 4.43% |
| 2024-09-25 | 7.41 | 7.61 | 7.41 | 7.45 | 7.11 | qfq | 17,740,453 | 133,254,741 | 2.19% |
| 2024-09-24 | 7.00 | 7.30 | 6.98 | 7.29 | 6.95 | qfq | 14,427,822 | 103,209,186 | 4.74% |
| 2024-09-23 | 6.91 | 7.03 | 6.87 | 6.96 | 6.64 | qfq | 7,420,470 | 51,657,789 | 0.58% |
| 2024-09-20 | 7.01 | 7.03 | 6.85 | 6.92 | 6.60 | qfq | 8,223,679 | 56,965,741 | -1.00% |
| 2024-09-19 | 6.86 | 7.09 | 6.78 | 6.99 | 6.67 | qfq | 9,822,569 | 68,213,437 | 3.10% |
| 2024-09-18 | 6.86 | 6.93 | 6.69 | 6.78 | 6.47 | qfq | 7,465,912 | 50,536,353 | -1.17% |
| 2024-09-13 | 6.95 | 7.00 | 6.85 | 6.86 | 6.54 | qfq | 8,097,276 | 55,988,805 | -1.44% |
| 2024-09-12 | 7.03 | 7.15 | 6.96 | 6.96 | 6.64 | qfq | 8,976,942 | 63,098,753 | -1.14% |
| 2024-09-11 | 7.13 | 7.18 | 6.98 | 7.04 | 6.71 | qfq | 8,770,685 | 62,007,840 | -1.68% |
| 2024-09-10 | 7.24 | 7.25 | 7.00 | 7.16 | 6.83 | qfq | 12,701,415 | 90,052,576 | -0.69% |
| 2024-09-09 | 7.33 | 7.36 | 7.19 | 7.21 | 6.88 | qfq | 8,585,557 | 62,239,627 | -1.90% |
| 2024-09-06 | 7.50 | 7.52 | 7.33 | 7.35 | 7.01 | qfq | 7,393,175 | 54,596,171 | -1.87% |
| 2024-09-05 | 7.46 | 7.59 | 7.44 | 7.49 | 7.14 | qfq | 7,600,819 | 56,972,470 | 0.67% |
| 2024-09-04 | 7.44 | 7.56 | 7.39 | 7.44 | 7.10 | qfq | 8,089,872 | 60,422,465 | -1.06% |
| 2024-09-03 | 7.40 | 7.59 | 7.38 | 7.52 | 7.17 | qfq | 10,298,700 | 77,261,076 | 1.35% |
| 2024-09-02 | 7.74 | 7.79 | 7.42 | 7.42 | 7.08 | qfq | 18,789,100 | 141,044,632 | -4.26% |
| 2024-08-30 | 7.80 | 7.96 | 7.74 | 7.75 | 7.39 | qfq | 16,723,317 | 131,558,679 | 0.00% |
| 2024-08-29 | 7.33 | 7.85 | 7.29 | 7.75 | 7.39 | qfq | 18,567,000 | 141,497,267 | 5.30% |
| 2024-08-28 | 7.61 | 7.67 | 7.17 | 7.36 | 7.02 | qfq | 23,339,252 | 170,466,963 | -3.41% |
| 2024-08-27 | 7.76 | 7.79 | 7.56 | 7.62 | 7.27 | qfq | 7,374,992 | 56,345,868 | -2.56% |
| 2024-08-26 | 7.63 | 7.82 | 7.63 | 7.82 | 7.46 | qfq | 6,952,517 | 53,979,316 | 1.69% |
| 2024-08-23 | 7.61 | 7.72 | 7.54 | 7.69 | 7.33 | qfq | 6,148,700 | 46,926,182 | 1.05% |
| 2024-08-22 | 7.71 | 7.78 | 7.58 | 7.61 | 7.26 | qfq | 5,837,308 | 44,616,000 | -1.93% |
| 2024-08-21 | 7.80 | 7.87 | 7.73 | 7.76 | 7.40 | qfq | 5,857,900 | 45,602,653 | -0.89% |
| 2024-08-20 | 7.90 | 7.92 | 7.78 | 7.83 | 7.47 | qfq | 7,095,908 | 55,543,797 | -0.89% |
| 2024-08-19 | 7.90 | 8.00 | 7.88 | 7.90 | 7.54 | qfq | 8,140,000 | 64,509,260 | -0.13% |
| 2024-08-16 | 7.91 | 8.01 | 7.91 | 7.91 | 7.54 | qfq | 8,875,200 | 70,660,961 | 0.13% |
| 2024-08-15 | 7.70 | 8.05 | 7.66 | 7.90 | 7.54 | qfq | 13,037,000 | 103,142,450 | 2.33% |
| 2024-08-14 | 7.86 | 7.86 | 7.72 | 7.72 | 7.36 | qfq | 5,573,900 | 43,228,741 | -1.40% |
| 2024-08-13 | 7.74 | 7.83 | 7.69 | 7.83 | 7.47 | qfq | 6,241,400 | 48,429,448 | 1.03% |
| 2024-08-12 | 7.75 | 7.80 | 7.68 | 7.75 | 7.39 | qfq | 7,710,100 | 59,717,742 | 0.26% |
| 2024-08-09 | 7.70 | 7.85 | 7.68 | 7.73 | 7.37 | qfq | 10,824,891 | 84,139,631 | 0.91% |
| 2024-08-08 | 7.55 | 7.69 | 7.44 | 7.66 | 7.31 | qfq | 9,829,071 | 74,481,677 | 1.19% |
| 2024-08-07 | 7.67 | 7.74 | 7.53 | 7.57 | 7.22 | qfq | 10,882,091 | 82,991,292 | -1.43% |
| 2024-08-06 | 7.76 | 7.88 | 7.60 | 7.68 | 7.33 | qfq | 13,388,570 | 102,782,648 | -0.13% |
| 2024-08-05 | 8.01 | 8.09 | 7.69 | 7.69 | 7.33 | qfq | 16,477,400 | 129,276,222 | -4.83% |
| 2024-08-02 | 8.28 | 8.31 | 8.05 | 8.08 | 7.71 | qfq | 11,902,100 | 97,267,408 | -3.23% |
| 2024-08-01 | 8.22 | 8.40 | 8.13 | 8.35 | 7.96 | qfq | 20,393,178 | 168,754,006 | 2.08% |
| 2024-07-31 | 7.70 | 8.20 | 7.65 | 8.18 | 7.80 | qfq | 18,965,878 | 152,287,639 | 6.79% |
| 2024-07-30 | 7.69 | 7.70 | 7.57 | 7.66 | 7.31 | qfq | 7,836,900 | 59,801,032 | -0.39% |
| 2024-07-29 | 7.70 | 7.73 | 7.62 | 7.69 | 7.33 | qfq | 6,843,978 | 52,517,749 | -0.13% |
| 2024-07-26 | 7.52 | 7.72 | 7.50 | 7.70 | 7.34 | qfq | 9,699,100 | 73,970,150 | 2.94% |
| 2024-07-25 | 7.54 | 7.63 | 7.43 | 7.48 | 7.13 | qfq | 12,025,905 | 90,370,434 | -1.32% |
| 2024-07-24 | 7.75 | 7.81 | 7.55 | 7.58 | 7.23 | qfq | 9,910,900 | 75,896,219 | -2.45% |
| 2024-07-23 | 8.01 | 8.02 | 7.76 | 7.77 | 7.41 | qfq | 9,273,945 | 73,083,619 | -3.00% |
| 2024-07-22 | 7.97 | 8.06 | 7.84 | 8.01 | 7.64 | qfq | 12,007,300 | 95,585,751 | 0.38% |
| 2024-07-19 | 8.05 | 8.12 | 7.95 | 7.98 | 7.61 | qfq | 10,076,600 | 80,939,096 | -0.75% |
| 2024-07-18 | 8.10 | 8.10 | 7.83 | 8.04 | 7.67 | qfq | 12,886,062 | 102,465,940 | -0.86% |
| 2024-07-17 | 8.38 | 8.39 | 8.10 | 8.11 | 7.74 | qfq | 12,561,900 | 102,731,344 | -3.11% |
| 2024-07-16 | 8.33 | 8.40 | 8.25 | 8.37 | 7.98 | qfq | 7,836,240 | 65,275,051 | 0.24% |
| 2024-07-15 | 8.46 | 8.51 | 8.32 | 8.35 | 7.96 | qfq | 11,509,094 | 96,827,074 | -1.53% |
| 2024-07-12 | 8.50 | 8.51 | 8.36 | 8.48 | 8.09 | qfq | 9,747,900 | 82,285,149 | -0.24% |
| 2024-07-11 | 8.35 | 8.53 | 8.20 | 8.50 | 8.11 | qfq | 21,986,245 | 184,829,904 | 3.41% |
| 2024-07-10 | 8.04 | 8.26 | 8.01 | 8.22 | 7.84 | qfq | 24,012,305 | 196,205,576 | 2.11% |
| 2024-07-09 | 7.65 | 8.08 | 7.64 | 8.05 | 7.68 | qfq | 13,050,408 | 103,246,755 | 5.09% |
| 2024-07-08 | 7.84 | 7.89 | 7.60 | 7.66 | 7.31 | qfq | 14,617,270 | 112,706,624 | -2.79% |
| 2024-07-05 | 7.87 | 7.93 | 7.79 | 7.88 | 7.52 | qfq | 9,519,600 | 74,800,991 | -0.51% |
| 2024-07-04 | 8.06 | 8.14 | 7.86 | 7.92 | 7.55 | qfq | 8,901,900 | 71,369,685 | -2.10% |
| 2024-07-03 | 8.08 | 8.14 | 8.04 | 8.09 | 7.72 | qfq | 7,558,900 | 61,152,791 | 0.00% |
| 2024-07-02 | 8.08 | 8.15 | 8.04 | 8.09 | 7.72 | qfq | 11,062,000 | 89,613,541 | 0.12% |
| 2024-07-01 | 8.04 | 8.13 | 7.92 | 8.08 | 7.71 | qfq | 11,586,800 | 92,960,840 | 0.25% |
| 2024-06-28 | 7.72 | 8.17 | 7.70 | 8.06 | 7.69 | qfq | 18,741,850 | 151,114,562 | 4.00% |
| 2024-06-27 | 7.79 | 7.90 | 7.74 | 7.75 | 7.39 | qfq | 11,237,400 | 87,822,988 | -0.64% |
| 2024-06-26 | 7.54 | 7.81 | 7.47 | 7.80 | 7.44 | qfq | 12,367,600 | 94,905,942 | 3.59% |
| 2024-06-25 | 7.69 | 7.80 | 7.45 | 7.53 | 7.18 | qfq | 13,097,533 | 99,658,206 | -2.08% |
| 2024-06-24 | 8.02 | 8.12 | 7.67 | 7.69 | 7.33 | qfq | 13,921,210 | 109,542,012 | -4.94% |
| 2024-06-21 | 8.01 | 8.15 | 7.89 | 8.09 | 7.72 | qfq | 9,482,816 | 76,333,134 | 0.00% |
| 2024-06-20 | 8.25 | 8.29 | 8.08 | 8.09 | 7.72 | qfq | 9,214,461 | 75,282,872 | -1.94% |
| 2024-06-19 | 8.34 | 8.37 | 8.18 | 8.25 | 7.87 | qfq | 8,414,483 | 69,548,918 | -0.72% |
| 2024-06-18 | 8.23 | 8.33 | 8.23 | 8.31 | 7.93 | qfq | 10,075,971 | 83,497,816 | 0.85% |
| 2024-06-17 | 8.15 | 8.34 | 8.13 | 8.24 | 7.86 | qfq | 16,201,200 | 133,531,747 | 0.86% |
| 2024-06-14 | 8.21 | 8.24 | 8.12 | 8.17 | 7.79 | qfq | 11,190,900 | 91,365,597 | -0.61% |
| 2024-06-13 | 8.15 | 8.29 | 8.15 | 8.22 | 7.84 | qfq | 10,940,980 | 89,748,904 | 0.86% |
| 2024-06-12 | 8.19 | 8.30 | 8.13 | 8.15 | 7.77 | qfq | 14,430,100 | 118,276,976 | 0.12% |
| 2024-06-11 | 8.08 | 8.19 | 8.02 | 8.14 | 7.76 | qfq | 11,738,800 | 95,125,810 | 0.12% |
| 2024-06-07 | 8.11 | 8.27 | 8.05 | 8.13 | 7.75 | qfq | 11,327,656 | 92,359,777 | 0.25% |
| 2024-06-06 | 8.25 | 8.32 | 8.06 | 8.11 | 7.74 | qfq | 14,051,643 | 114,579,465 | -1.10% |
| 2024-06-05 | 8.30 | 8.35 | 8.19 | 8.20 | 7.82 | qfq | 8,824,556 | 73,012,082 | -1.20% |
| 2024-06-04 | 8.29 | 8.35 | 8.18 | 8.30 | 7.92 | qfq | 12,615,700 | 104,339,513 | 0.12% |
| 2024-06-03 | 8.47 | 8.54 | 8.23 | 8.29 | 7.91 | qfq | 13,063,350 | 108,968,142 | -0.96% |
| 2024-05-31 | 8.31 | 8.45 | 8.28 | 8.37 | 7.98 | qfq | 10,569,400 | 88,615,586 | 0.84% |
| 2024-05-30 | 8.23 | 8.33 | 8.09 | 8.30 | 7.92 | qfq | 10,941,805 | 90,419,630 | 0.97% |
| 2024-05-29 | 8.25 | 8.32 | 8.18 | 8.22 | 7.84 | qfq | 8,772,700 | 72,388,804 | 0.12% |
| 2024-05-28 | 8.35 | 8.41 | 8.20 | 8.21 | 7.83 | qfq | 9,129,900 | 75,795,956 | -1.44% |
| 2024-05-27 | 8.17 | 8.34 | 7.98 | 8.33 | 7.95 | qfq | 17,478,092 | 142,650,166 | 2.59% |
| 2024-05-24 | 8.25 | 8.25 | 8.11 | 8.12 | 7.75 | qfq | 17,397,850 | 141,961,187 | -0.85% |
| 2024-05-23 | 8.38 | 8.48 | 8.15 | 8.19 | 7.81 | qfq | 17,150,991 | 141,877,094 | -2.73% |
| 2024-05-22 | 8.43 | 8.49 | 8.33 | 8.42 | 8.03 | qfq | 15,333,381 | 129,025,858 | -3.99% |
| 2024-05-21 | 8.70 | 8.82 | 8.64 | 8.77 | 8.04 | qfq | 14,458,552 | 126,473,885 | 0.80% |
| 2024-05-20 | 8.66 | 8.76 | 8.61 | 8.70 | 7.98 | qfq | 13,874,070 | 120,653,189 | 0.81% |
| 2024-05-17 | 8.41 | 8.64 | 8.38 | 8.63 | 7.91 | qfq | 13,123,152 | 111,800,805 | 2.74% |
| 2024-05-16 | 8.33 | 8.49 | 8.31 | 8.40 | 7.70 | qfq | 9,985,250 | 83,839,264 | 1.08% |
| 2024-05-15 | 8.39 | 8.39 | 8.28 | 8.31 | 7.62 | qfq | 7,781,200 | 64,858,140 | -0.12% |
| 2024-05-14 | 8.33 | 8.44 | 8.29 | 8.32 | 7.63 | qfq | 9,615,978 | 80,254,810 | 0.36% |
| 2024-05-13 | 8.40 | 8.42 | 8.25 | 8.29 | 7.60 | qfq | 13,763,600 | 114,415,111 | -1.78% |
| 2024-05-10 | 8.57 | 8.57 | 8.41 | 8.44 | 7.74 | qfq | 10,377,139 | 87,684,057 | -1.63% |
| 2024-05-09 | 8.37 | 8.58 | 8.37 | 8.58 | 7.87 | qfq | 9,632,100 | 82,115,294 | 2.14% |
| 2024-05-08 | 8.55 | 8.59 | 8.39 | 8.40 | 7.70 | qfq | 13,718,555 | 116,177,087 | -1.87% |
| 2024-05-07 | 8.58 | 8.63 | 8.52 | 8.56 | 7.85 | qfq | 11,607,000 | 99,349,342 | -0.70% |
| 2024-05-06 | 8.48 | 8.65 | 8.45 | 8.62 | 7.91 | qfq | 17,927,124 | 154,045,926 | 2.74% |
| 2024-04-30 | 8.38 | 8.46 | 8.30 | 8.39 | 7.69 | qfq | 18,457,940 | 154,585,719 | -0.24% |
| 2024-04-29 | 8.40 | 8.51 | 8.33 | 8.41 | 7.71 | qfq | 20,181,610 | 169,829,778 | 0.84% |
| 2024-04-26 | 8.18 | 8.42 | 8.18 | 8.34 | 7.65 | qfq | 18,962,177 | 158,396,121 | 1.46% |
| 2024-04-25 | 8.11 | 8.31 | 8.07 | 8.22 | 7.54 | qfq | 14,206,503 | 116,632,054 | 0.74% |
| 2024-04-24 | 8.16 | 8.20 | 8.02 | 8.16 | 7.48 | qfq | 13,398,402 | 108,556,975 | -0.24% |
| 2024-04-23 | 7.97 | 8.24 | 7.97 | 8.18 | 7.50 | qfq | 18,757,504 | 153,213,500 | 1.87% |
| 2024-04-22 | 8.10 | 8.18 | 7.80 | 8.03 | 7.36 | qfq | 26,089,349 | 209,538,674 | -1.83% |
| 2024-04-19 | 8.06 | 8.58 | 8.03 | 8.18 | 7.50 | qfq | 29,141,906 | 240,483,051 | 0.99% |
| 2024-04-18 | 8.40 | 8.50 | 7.90 | 8.10 | 7.43 | qfq | 52,616,562 | 428,868,644 | -6.90% |
| 2024-04-17 | 8.14 | 8.94 | 8.14 | 8.70 | 7.98 | qfq | 33,705,110 | 286,876,711 | 6.75% |
| 2024-04-16 | 8.25 | 8.45 | 8.13 | 8.15 | 7.47 | qfq | 27,761,503 | 229,486,778 | -1.93% |
| 2024-04-15 | 8.18 | 8.49 | 8.15 | 8.31 | 7.62 | qfq | 28,608,759 | 239,367,724 | 2.21% |
| 2024-04-12 | 8.15 | 8.25 | 8.12 | 8.13 | 7.46 | qfq | 10,750,299 | 87,940,149 | -0.37% |
| 2024-04-11 | 8.07 | 8.23 | 8.06 | 8.16 | 7.48 | qfq | 13,915,888 | 113,752,167 | 0.12% |
| 2024-04-10 | 8.15 | 8.24 | 8.04 | 8.15 | 7.47 | qfq | 18,230,093 | 148,647,182 | 0.12% |
| 2024-04-09 | 7.87 | 8.14 | 7.87 | 8.14 | 7.46 | qfq | 11,622,571 | 93,759,140 | 2.65% |
| 2024-04-08 | 8.05 | 8.11 | 7.92 | 7.93 | 7.27 | qfq | 12,655,671 | 101,427,275 | -1.98% |
| 2024-04-03 | 8.12 | 8.18 | 8.01 | 8.09 | 7.42 | qfq | 10,454,218 | 84,309,836 | -0.37% |
| 2024-04-02 | 8.09 | 8.14 | 8.04 | 8.12 | 7.45 | qfq | 13,330,411 | 107,891,836 | 0.37% |
| 2024-04-01 | 7.82 | 8.15 | 7.82 | 8.09 | 7.42 | qfq | 17,495,860 | 140,850,774 | 3.19% |
| 2024-03-29 | 7.76 | 7.84 | 7.67 | 7.84 | 7.19 | qfq | 8,440,300 | 65,454,352 | 0.77% |
| 2024-03-28 | 7.43 | 7.85 | 7.43 | 7.78 | 7.13 | qfq | 15,086,500 | 116,318,003 | 4.01% |
| 2024-03-27 | 7.74 | 7.74 | 7.47 | 7.48 | 6.86 | qfq | 13,136,155 | 99,903,600 | -3.48% |
| 2024-03-26 | 7.66 | 7.80 | 7.63 | 7.75 | 7.11 | qfq | 11,602,133 | 89,439,961 | 0.65% |
| 2024-03-25 | 7.80 | 7.90 | 7.69 | 7.70 | 7.06 | qfq | 14,714,543 | 114,696,864 | -1.53% |
| 2024-03-22 | 7.92 | 7.99 | 7.77 | 7.82 | 7.17 | qfq | 10,349,000 | 81,353,975 | -1.39% |
| 2024-03-21 | 8.02 | 8.08 | 7.88 | 7.93 | 7.27 | qfq | 14,807,600 | 117,665,341 | -1.12% |
| 2024-03-20 | 7.85 | 8.28 | 7.85 | 8.02 | 7.35 | qfq | 18,645,186 | 149,661,272 | 2.04% |
| 2024-03-19 | 7.81 | 7.96 | 7.80 | 7.86 | 7.21 | qfq | 9,740,168 | 76,855,639 | 0.00% |
| 2024-03-18 | 7.74 | 7.86 | 7.72 | 7.86 | 7.21 | qfq | 9,734,559 | 75,837,623 | 1.55% |
| 2024-03-15 | 7.65 | 7.74 | 7.61 | 7.74 | 7.10 | qfq | 7,676,260 | 58,873,276 | 1.18% |
| 2024-03-14 | 7.75 | 7.77 | 7.57 | 7.65 | 7.02 | qfq | 13,306,335 | 102,286,055 | -1.42% |
| 2024-03-13 | 7.78 | 7.87 | 7.73 | 7.76 | 7.12 | qfq | 13,470,544 | 104,920,577 | -0.39% |
| 2024-03-12 | 7.72 | 7.81 | 7.67 | 7.79 | 7.14 | qfq | 11,153,715 | 86,542,723 | 0.91% |
| 2024-03-11 | 7.64 | 7.72 | 7.62 | 7.72 | 7.08 | qfq | 10,888,465 | 83,477,603 | 0.52% |
| 2024-03-08 | 7.62 | 7.70 | 7.55 | 7.68 | 7.04 | qfq | 10,294,727 | 78,620,082 | 1.32% |
| 2024-03-07 | 7.55 | 7.74 | 7.54 | 7.58 | 6.95 | qfq | 18,197,414 | 139,446,874 | 0.53% |
| 2024-03-06 | 7.48 | 7.66 | 7.41 | 7.54 | 6.91 | qfq | 11,278,715 | 84,991,974 | 0.00% |
| 2024-03-05 | 7.62 | 7.67 | 7.49 | 7.54 | 6.91 | qfq | 14,055,843 | 106,675,879 | -1.69% |
| 2024-03-04 | 7.69 | 7.75 | 7.54 | 7.67 | 7.03 | qfq | 12,539,184 | 95,799,599 | 0.00% |
| 2024-03-01 | 7.57 | 7.69 | 7.53 | 7.67 | 7.03 | qfq | 17,788,933 | 135,807,659 | 1.59% |
| 2024-02-29 | 7.23 | 7.57 | 7.21 | 7.55 | 6.92 | qfq | 18,082,813 | 134,857,989 | 4.14% |
| 2024-02-28 | 7.68 | 7.79 | 7.23 | 7.25 | 6.65 | qfq | 23,482,048 | 176,436,990 | -5.60% |
| 2024-02-27 | 7.49 | 7.69 | 7.46 | 7.68 | 7.04 | qfq | 11,853,800 | 89,832,854 | 1.72% |
| 2024-02-26 | 7.41 | 7.65 | 7.37 | 7.55 | 6.92 | qfq | 17,673,737 | 132,858,832 | 1.62% |
| 2024-02-23 | 7.33 | 7.43 | 7.23 | 7.43 | 6.81 | qfq | 13,264,809 | 97,294,978 | 1.64% |
| 2024-02-22 | 7.25 | 7.37 | 7.19 | 7.31 | 6.70 | qfq | 11,952,085 | 86,966,151 | 0.69% |
| 2024-02-21 | 7.15 | 7.48 | 7.09 | 7.26 | 6.66 | qfq | 17,553,020 | 128,675,925 | 0.41% |
| 2024-02-20 | 7.20 | 7.24 | 7.07 | 7.23 | 6.63 | qfq | 13,162,868 | 94,447,081 | 0.14% |
| 2024-02-19 | 7.44 | 7.46 | 7.08 | 7.22 | 6.62 | qfq | 29,678,873 | 214,401,475 | -1.90% |
| 2024-02-08 | 6.88 | 7.40 | 6.85 | 7.36 | 6.75 | qfq | 29,155,760 | 210,659,921 | 7.45% |
| 2024-02-07 | 6.46 | 6.91 | 6.41 | 6.85 | 6.28 | qfq | 26,834,762 | 182,031,265 | 5.71% |
| 2024-02-06 | 5.94 | 6.58 | 5.77 | 6.48 | 5.94 | qfq | 27,454,737 | 170,925,122 | 7.46% |
| 2024-02-05 | 6.50 | 6.52 | 5.90 | 6.03 | 5.53 | qfq | 29,843,259 | 182,998,339 | -7.80% |
| 2024-02-02 | 6.83 | 6.99 | 6.32 | 6.54 | 6.00 | qfq | 21,677,058 | 144,192,832 | -4.25% |
| 2024-02-01 | 6.89 | 7.07 | 6.72 | 6.83 | 6.26 | qfq | 18,321,500 | 126,113,380 | -1.44% |
| 2024-01-31 | 7.19 | 7.24 | 6.92 | 6.93 | 6.36 | qfq | 18,360,981 | 129,350,828 | -3.62% |
| 2024-01-30 | 7.45 | 7.51 | 7.17 | 7.19 | 6.59 | qfq | 17,684,475 | 130,210,609 | -4.13% |
| 2024-01-29 | 7.52 | 7.64 | 7.38 | 7.50 | 6.88 | qfq | 19,409,555 | 145,488,062 | 0.13% |
| 2024-01-26 | 7.59 | 7.70 | 7.48 | 7.49 | 6.87 | qfq | 13,698,867 | 103,887,779 | -1.96% |
| 2024-01-25 | 7.35 | 7.64 | 7.30 | 7.64 | 7.01 | qfq | 17,928,303 | 134,412,434 | 3.38% |
| 2024-01-24 | 7.24 | 7.44 | 7.04 | 7.39 | 6.78 | qfq | 17,457,119 | 126,295,228 | 2.35% |
| 2024-01-23 | 7.12 | 7.27 | 7.02 | 7.22 | 6.62 | qfq | 15,401,642 | 110,269,491 | 1.40% |
| 2024-01-22 | 7.56 | 7.66 | 7.01 | 7.12 | 6.53 | qfq | 23,611,950 | 173,575,219 | -6.93% |
| 2024-01-19 | 7.75 | 7.86 | 7.61 | 7.65 | 7.02 | qfq | 16,201,521 | 125,277,314 | -0.78% |
| 2024-01-18 | 7.67 | 7.86 | 7.47 | 7.71 | 7.07 | qfq | 23,075,217 | 176,350,309 | 0.65% |
| 2024-01-17 | 7.84 | 7.86 | 7.65 | 7.66 | 7.02 | qfq | 11,730,000 | 90,947,516 | -2.42% |
| 2024-01-16 | 7.91 | 7.98 | 7.77 | 7.85 | 7.20 | qfq | 12,762,478 | 100,284,900 | -1.01% |
| 2024-01-15 | 7.92 | 8.02 | 7.85 | 7.93 | 7.27 | qfq | 7,406,900 | 58,777,387 | 0.13% |
| 2024-01-12 | 8.00 | 8.06 | 7.91 | 7.92 | 7.26 | qfq | 10,471,647 | 83,573,172 | -1.12% |
| 2024-01-11 | 7.82 | 8.02 | 7.80 | 8.01 | 7.35 | qfq | 11,713,328 | 93,100,100 | 2.43% |
| 2024-01-10 | 7.90 | 7.95 | 7.70 | 7.82 | 7.17 | qfq | 12,801,158 | 100,205,948 | -0.89% |
| 2024-01-09 | 7.94 | 8.02 | 7.84 | 7.89 | 7.24 | qfq | 16,073,498 | 127,478,223 | -0.50% |
| 2024-01-08 | 8.16 | 8.21 | 7.93 | 7.93 | 7.27 | qfq | 23,164,972 | 185,759,683 | -3.06% |
| 2024-01-05 | 8.35 | 8.40 | 8.13 | 8.18 | 7.50 | qfq | 11,203,616 | 92,463,256 | -2.27% |
| 2024-01-04 | 8.47 | 8.47 | 8.31 | 8.37 | 7.68 | qfq | 10,066,900 | 84,297,846 | -1.41% |
| 2024-01-03 | 8.58 | 8.63 | 8.44 | 8.49 | 7.79 | qfq | 13,102,410 | 111,486,450 | -1.74% |
| 2024-01-02 | 8.69 | 8.69 | 8.59 | 8.64 | 7.92 | qfq | 13,502,354 | 116,709,141 | -0.23% |
| 2023-12-29 | 8.28 | 8.67 | 8.27 | 8.66 | 7.94 | qfq | 20,851,083 | 178,248,949 | 3.96% |
| 2023-12-28 | 8.18 | 8.36 | 8.09 | 8.33 | 7.64 | qfq | 13,377,553 | 110,387,821 | 1.59% |
| 2023-12-27 | 8.11 | 8.22 | 8.07 | 8.20 | 7.52 | qfq | 11,633,729 | 94,843,619 | 1.36% |
| 2023-12-26 | 8.24 | 8.26 | 8.07 | 8.09 | 7.42 | qfq | 8,529,900 | 69,300,375 | -1.82% |
| 2023-12-25 | 8.19 | 8.28 | 8.17 | 8.24 | 7.56 | qfq | 8,915,700 | 73,334,034 | 0.37% |
| 2023-12-22 | 8.30 | 8.34 | 8.16 | 8.21 | 7.53 | qfq | 12,513,807 | 103,160,559 | -1.44% |
| 2023-12-21 | 8.30 | 8.37 | 8.18 | 8.33 | 7.64 | qfq | 12,206,634 | 101,267,826 | -0.24% |
| 2023-12-20 | 8.41 | 8.48 | 8.35 | 8.35 | 7.66 | qfq | 8,081,836 | 67,998,275 | -1.18% |
| 2023-12-19 | 8.39 | 8.47 | 8.35 | 8.45 | 7.75 | qfq | 11,555,554 | 97,119,567 | 0.72% |
| 2023-12-18 | 8.55 | 8.56 | 8.37 | 8.39 | 7.69 | qfq | 11,272,590 | 95,140,555 | -2.44% |
| 2023-12-15 | 8.63 | 8.70 | 8.55 | 8.60 | 7.89 | qfq | 11,540,200 | 99,516,176 | -0.12% |
| 2023-12-14 | 8.60 | 8.75 | 8.60 | 8.61 | 7.90 | qfq | 12,477,491 | 108,048,997 | 0.23% |
| 2023-12-13 | 8.65 | 8.72 | 8.59 | 8.59 | 7.88 | qfq | 14,560,820 | 125,928,129 | -0.81% |
| 2023-12-12 | 8.75 | 8.79 | 8.59 | 8.66 | 7.94 | qfq | 22,521,492 | 195,637,596 | -0.46% |
| 2023-12-11 | 8.82 | 8.83 | 8.45 | 8.70 | 7.98 | qfq | 35,209,387 | 301,937,002 | -2.25% |
| 2023-12-08 | 8.73 | 8.90 | 8.73 | 8.90 | 8.16 | qfq | 26,200,903 | 230,882,962 | 1.48% |
| 2023-12-07 | 8.62 | 8.79 | 8.60 | 8.77 | 8.04 | qfq | 16,202,711 | 141,072,388 | 1.39% |
| 2023-12-06 | 8.67 | 8.71 | 8.51 | 8.65 | 7.93 | qfq | 15,593,374 | 134,718,168 | -0.23% |
| 2023-12-05 | 8.95 | 8.97 | 8.67 | 8.67 | 7.95 | qfq | 19,380,800 | 169,912,644 | -3.45% |
| 2023-12-04 | 9.10 | 9.13 | 8.97 | 8.98 | 8.24 | qfq | 11,895,900 | 107,466,966 | -1.43% |
| 2023-12-01 | 9.12 | 9.15 | 8.79 | 9.11 | 8.35 | qfq | 19,091,683 | 171,880,244 | -0.22% |
| 2023-11-30 | 9.42 | 9.43 | 9.04 | 9.13 | 8.37 | qfq | 18,704,178 | 171,277,167 | -2.87% |
| 2023-11-29 | 9.43 | 9.50 | 9.35 | 9.40 | 8.62 | qfq | 12,172,478 | 114,436,371 | -0.53% |
| 2023-11-28 | 9.25 | 9.49 | 9.23 | 9.45 | 8.67 | qfq | 18,340,152 | 172,570,682 | 1.61% |
| 2023-11-27 | 9.15 | 9.34 | 9.10 | 9.30 | 8.53 | qfq | 13,595,700 | 125,656,603 | 1.64% |
| 2023-11-24 | 9.22 | 9.26 | 9.13 | 9.15 | 8.39 | qfq | 9,314,252 | 85,345,195 | -1.29% |
| 2023-11-23 | 9.05 | 9.29 | 9.05 | 9.27 | 8.50 | qfq | 11,203,993 | 102,876,617 | 2.09% |
| 2023-11-22 | 9.16 | 9.25 | 9.08 | 9.08 | 8.33 | qfq | 11,859,993 | 108,379,624 | -1.30% |
| 2023-11-21 | 9.33 | 9.34 | 9.19 | 9.20 | 8.44 | qfq | 11,086,975 | 102,650,197 | -1.39% |
| 2023-11-20 | 9.36 | 9.40 | 9.27 | 9.33 | 8.56 | qfq | 11,660,500 | 108,753,577 | -0.32% |
| 2023-11-17 | 9.28 | 9.39 | 9.26 | 9.36 | 8.58 | qfq | 9,536,300 | 88,950,282 | 0.65% |
| 2023-11-16 | 9.38 | 9.47 | 9.30 | 9.30 | 8.53 | qfq | 10,376,000 | 97,223,657 | -0.85% |
| 2023-11-15 | 9.40 | 9.48 | 9.34 | 9.38 | 8.60 | qfq | 11,652,400 | 109,446,770 | 0.21% |
| 2023-11-14 | 9.13 | 9.41 | 9.11 | 9.36 | 8.58 | qfq | 16,135,485 | 150,674,666 | 2.07% |
| 2023-11-13 | 9.12 | 9.23 | 9.07 | 9.17 | 8.41 | qfq | 9,751,000 | 89,082,243 | 1.21% |
| 2023-11-10 | 9.00 | 9.13 | 8.96 | 9.06 | 8.31 | qfq | 11,843,669 | 107,256,523 | 0.44% |
| 2023-11-09 | 9.22 | 9.26 | 9.00 | 9.02 | 8.27 | qfq | 17,292,600 | 156,988,522 | -2.38% |
| 2023-11-08 | 9.40 | 9.40 | 9.19 | 9.24 | 8.47 | qfq | 15,066,361 | 139,547,343 | -1.49% |
| 2023-11-07 | 9.30 | 9.42 | 9.30 | 9.38 | 8.60 | qfq | 9,515,585 | 89,141,291 | 0.11% |
| 2023-11-06 | 9.30 | 9.41 | 9.29 | 9.37 | 8.59 | qfq | 12,008,031 | 112,421,066 | 1.08% |
| 2023-11-03 | 9.14 | 9.29 | 9.12 | 9.27 | 8.50 | qfq | 9,344,978 | 86,340,316 | 1.64% |
| 2023-11-02 | 9.29 | 9.36 | 9.10 | 9.12 | 8.36 | qfq | 9,905,078 | 91,165,670 | -1.83% |
| 2023-11-01 | 9.29 | 9.32 | 9.21 | 9.29 | 8.52 | qfq | 11,195,400 | 103,879,539 | 0.22% |
| 2023-10-31 | 9.26 | 9.39 | 9.19 | 9.27 | 8.50 | qfq | 11,870,432 | 110,035,557 | 0.43% |
| 2023-10-30 | 8.95 | 9.27 | 8.92 | 9.23 | 8.46 | qfq | 12,680,465 | 116,184,921 | 3.01% |
| 2023-10-27 | 8.83 | 9.00 | 8.77 | 8.96 | 8.22 | qfq | 9,901,971 | 87,978,726 | 1.47% |
| 2023-10-26 | 8.70 | 8.85 | 8.60 | 8.83 | 8.10 | qfq | 7,512,200 | 65,479,825 | 0.91% |
| 2023-10-25 | 8.60 | 8.81 | 8.51 | 8.75 | 8.02 | qfq | 12,761,100 | 110,624,948 | 2.10% |
| 2023-10-24 | 8.71 | 8.73 | 8.06 | 8.57 | 7.86 | qfq | 21,081,450 | 177,297,424 | -1.72% |
| 2023-10-23 | 8.89 | 8.92 | 8.62 | 8.72 | 8.00 | qfq | 10,740,609 | 94,129,159 | -2.35% |
| 2023-10-20 | 9.03 | 9.14 | 8.90 | 8.93 | 8.19 | qfq | 8,562,356 | 77,066,712 | -1.65% |
| 2023-10-19 | 9.10 | 9.25 | 9.07 | 9.08 | 8.33 | qfq | 9,050,688 | 82,927,361 | -0.44% |
| 2023-10-18 | 9.24 | 9.29 | 9.12 | 9.12 | 8.36 | qfq | 7,003,673 | 64,288,788 | -1.62% |
| 2023-10-17 | 9.25 | 9.32 | 9.18 | 9.27 | 8.50 | qfq | 6,988,091 | 64,573,193 | 0.32% |
| 2023-10-16 | 9.36 | 9.41 | 9.21 | 9.24 | 8.47 | qfq | 9,764,406 | 90,585,705 | -1.28% |
| 2023-10-13 | 9.19 | 9.41 | 9.19 | 9.36 | 8.58 | qfq | 13,813,294 | 129,269,743 | 1.19% |
| 2023-10-12 | 9.19 | 9.28 | 9.14 | 9.25 | 8.48 | qfq | 11,234,678 | 103,629,616 | 1.09% |
| 2023-10-11 | 9.05 | 9.22 | 9.03 | 9.15 | 8.39 | qfq | 11,965,000 | 109,569,445 | 1.55% |
| 2023-10-10 | 8.96 | 9.06 | 8.93 | 9.01 | 8.26 | qfq | 7,705,800 | 69,441,063 | 0.56% |
| 2023-10-09 | 8.90 | 8.99 | 8.84 | 8.96 | 8.22 | qfq | 12,336,811 | 110,210,733 | 0.11% |
| 2023-09-28 | 8.74 | 8.98 | 8.74 | 8.95 | 8.21 | qfq | 9,527,711 | 84,790,698 | 2.17% |
| 2023-09-27 | 8.81 | 8.87 | 8.72 | 8.76 | 8.03 | qfq | 6,533,986 | 57,342,175 | -0.23% |
| 2023-09-26 | 8.89 | 8.92 | 8.77 | 8.78 | 8.05 | qfq | 5,858,800 | 51,606,132 | -1.35% |
| 2023-09-25 | 9.01 | 9.01 | 8.85 | 8.90 | 8.16 | qfq | 6,202,200 | 55,240,019 | -1.22% |
| 2023-09-22 | 8.80 | 9.02 | 8.77 | 9.01 | 8.26 | qfq | 6,046,662 | 53,904,117 | 1.92% |
| 2023-09-21 | 8.81 | 8.89 | 8.77 | 8.84 | 8.11 | qfq | 6,780,506 | 59,862,384 | -0.11% |
| 2023-09-20 | 8.97 | 8.99 | 8.81 | 8.85 | 8.12 | qfq | 8,529,100 | 75,737,088 | -1.45% |
| 2023-09-19 | 9.07 | 9.07 | 8.88 | 8.98 | 8.24 | qfq | 7,659,337 | 68,768,105 | -1.32% |
| 2023-09-18 | 9.03 | 9.12 | 8.91 | 9.10 | 8.35 | qfq | 7,338,300 | 66,427,894 | 0.89% |
| 2023-09-15 | 9.04 | 9.11 | 8.98 | 9.02 | 8.27 | qfq | 5,553,104 | 50,108,083 | 0.11% |
| 2023-09-14 | 9.06 | 9.06 | 8.94 | 9.01 | 8.26 | qfq | 5,749,500 | 51,778,456 | -0.66% |
| 2023-09-13 | 9.20 | 9.20 | 8.98 | 9.07 | 8.32 | qfq | 8,041,273 | 72,919,023 | -1.41% |
| 2023-09-12 | 9.22 | 9.23 | 9.12 | 9.20 | 8.44 | qfq | 9,436,611 | 86,470,186 | -0.22% |
| 2023-09-11 | 9.20 | 9.26 | 9.12 | 9.22 | 8.46 | qfq | 8,759,349 | 80,596,268 | 0.77% |
| 2023-09-08 | 9.19 | 9.25 | 9.11 | 9.15 | 8.39 | qfq | 7,775,600 | 71,258,406 | -0.33% |
| 2023-09-07 | 9.30 | 9.30 | 9.16 | 9.18 | 8.42 | qfq | 12,235,480 | 112,713,692 | -1.29% |
| 2023-09-06 | 9.15 | 9.33 | 9.09 | 9.30 | 8.53 | qfq | 11,725,700 | 108,432,766 | 1.31% |
| 2023-09-05 | 9.10 | 9.22 | 9.05 | 9.18 | 8.42 | qfq | 10,836,700 | 99,380,787 | 1.21% |
| 2023-09-04 | 8.96 | 9.08 | 8.92 | 9.07 | 8.32 | qfq | 11,623,556 | 104,816,915 | 1.34% |
| 2023-09-01 | 8.92 | 8.96 | 8.83 | 8.95 | 8.21 | qfq | 8,362,900 | 74,587,373 | 0.67% |
| 2023-08-31 | 8.83 | 8.92 | 8.77 | 8.89 | 8.15 | qfq | 12,245,909 | 108,663,615 | 0.57% |
| 2023-08-30 | 8.71 | 8.85 | 8.68 | 8.84 | 8.11 | qfq | 13,493,642 | 118,880,776 | 2.08% |
| 2023-08-29 | 8.50 | 8.73 | 8.49 | 8.66 | 7.94 | qfq | 13,469,256 | 116,488,181 | 1.41% |
| 2023-08-28 | 8.78 | 8.89 | 8.46 | 8.54 | 7.83 | qfq | 15,190,141 | 131,506,372 | 1.67% |
| 2023-08-25 | 8.47 | 8.61 | 8.37 | 8.40 | 7.70 | qfq | 10,738,247 | 91,105,420 | -0.83% |
| 2023-08-24 | 8.53 | 8.60 | 8.47 | 8.47 | 7.77 | qfq | 7,255,200 | 61,899,585 | -0.35% |
| 2023-08-23 | 8.63 | 8.67 | 8.50 | 8.50 | 7.80 | qfq | 5,905,000 | 50,683,759 | -1.51% |
| 2023-08-22 | 8.58 | 8.67 | 8.47 | 8.63 | 7.91 | qfq | 7,290,590 | 62,527,811 | 0.58% |
| 2023-08-21 | 8.64 | 8.76 | 8.56 | 8.58 | 7.87 | qfq | 6,862,316 | 59,441,374 | -1.15% |
| 2023-08-18 | 8.76 | 8.81 | 8.67 | 8.68 | 7.96 | qfq | 6,129,328 | 53,627,228 | -0.91% |
| 2023-08-17 | 8.63 | 8.77 | 8.57 | 8.76 | 8.03 | qfq | 7,229,035 | 62,653,226 | 0.69% |
| 2023-08-16 | 8.74 | 8.79 | 8.68 | 8.70 | 7.98 | qfq | 6,054,400 | 52,845,827 | -0.68% |
| 2023-08-15 | 8.91 | 8.94 | 8.72 | 8.76 | 8.03 | qfq | 7,518,227 | 66,120,628 | -1.68% |
| 2023-08-14 | 8.88 | 8.93 | 8.74 | 8.91 | 8.17 | qfq | 8,838,438 | 77,974,138 | -0.22% |
| 2023-08-11 | 9.18 | 9.19 | 8.93 | 8.93 | 8.19 | qfq | 9,711,084 | 87,417,694 | -2.08% |
| 2023-08-10 | 9.16 | 9.21 | 9.06 | 9.12 | 8.36 | qfq | 7,933,566 | 72,359,077 | -0.44% |
| 2023-08-09 | 9.30 | 9.31 | 9.12 | 9.16 | 8.40 | qfq | 7,343,038 | 67,496,335 | -1.51% |
| 2023-08-08 | 9.37 | 9.41 | 9.27 | 9.30 | 8.53 | qfq | 5,130,160 | 47,837,537 | -1.06% |
| 2023-08-07 | 9.42 | 9.50 | 9.36 | 9.40 | 8.62 | qfq | 7,090,257 | 66,687,941 | -0.32% |
| 2023-08-04 | 9.45 | 9.52 | 9.37 | 9.43 | 8.65 | qfq | 7,376,000 | 69,628,678 | 0.21% |
| 2023-08-03 | 9.34 | 9.45 | 9.31 | 9.41 | 8.63 | qfq | 8,436,216 | 79,344,150 | 0.75% |
| 2023-08-02 | 9.33 | 9.43 | 9.29 | 9.34 | 8.57 | qfq | 6,592,988 | 61,637,416 | 0.11% |
| 2023-08-01 | 9.33 | 9.35 | 9.24 | 9.33 | 8.56 | qfq | 5,434,767 | 50,567,048 | 0.32% |
| 2023-07-31 | 9.23 | 9.37 | 9.20 | 9.30 | 8.53 | qfq | 7,845,303 | 73,043,436 | 1.09% |
| 2023-07-28 | 9.11 | 9.24 | 9.05 | 9.20 | 8.44 | qfq | 7,357,332 | 67,391,803 | 0.55% |
| 2023-07-27 | 9.20 | 9.30 | 9.12 | 9.15 | 8.39 | qfq | 9,546,562 | 87,974,934 | -0.65% |
| 2023-07-26 | 9.38 | 9.41 | 9.18 | 9.21 | 8.45 | qfq | 9,311,039 | 86,284,313 | -2.13% |
| 2023-07-25 | 9.35 | 9.43 | 9.30 | 9.41 | 8.63 | qfq | 7,469,726 | 70,126,921 | 1.40% |
| 2023-07-24 | 9.32 | 9.40 | 9.26 | 9.28 | 8.51 | qfq | 8,318,952 | 77,540,760 | -0.43% |
| 2023-07-21 | 9.37 | 9.45 | 9.29 | 9.32 | 8.55 | qfq | 7,322,216 | 68,507,453 | -0.96% |
| 2023-07-20 | 9.55 | 9.59 | 9.38 | 9.41 | 8.63 | qfq | 10,177,232 | 96,430,759 | -1.36% |
| 2023-07-19 | 9.57 | 9.63 | 9.45 | 9.54 | 8.75 | qfq | 8,853,855 | 84,405,118 | -0.21% |
| 2023-07-18 | 9.55 | 9.68 | 9.50 | 9.56 | 8.77 | qfq | 10,420,257 | 99,761,532 | 0.21% |