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
浙农股份002758.SZ
最近收盘价7.902026-07-17
最近交易日2026-07-17
成交量（股）5,816,573
成交额（元）46,234,443
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-04 | 2026-07-10 | cash_dividend | 0.33 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-21 | 2025-05-27 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-22 | 2024-05-28 | cash_dividend | 0.3 | — | — | — | 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 | 7.89 | 8.05 | 7.84 | 7.90 | 7.90 | qfq | 5,816,573 | 46,234,443 | -0.25% |
| 2026-07-16 | 7.78 | 7.96 | 7.77 | 7.92 | 7.92 | qfq | 4,946,626 | 38,998,927 | 1.28% |
| 2026-07-15 | 7.67 | 7.84 | 7.62 | 7.82 | 7.82 | qfq | 4,701,725 | 36,565,661 | 1.69% |
| 2026-07-14 | 7.51 | 7.72 | 7.45 | 7.69 | 7.69 | qfq | 4,651,930 | 35,401,907 | 2.95% |
| 2026-07-13 | 7.55 | 7.55 | 7.43 | 7.47 | 7.47 | qfq | 3,285,152 | 24,581,582 | -1.06% |
| 2026-07-10 | 7.48 | 7.57 | 7.37 | 7.55 | 7.55 | qfq | 4,316,000 | 32,282,372 | -2.08% |
| 2026-07-09 | 7.90 | 7.93 | 7.67 | 7.71 | 7.40 | qfq | 5,333,875 | 41,329,576 | -2.41% |
| 2026-07-08 | 7.92 | 7.97 | 7.81 | 7.90 | 7.58 | qfq | 2,571,178 | 20,271,561 | -0.13% |
| 2026-07-07 | 8.19 | 8.19 | 7.87 | 7.91 | 7.59 | qfq | 4,994,750 | 39,767,658 | -3.54% |
| 2026-07-06 | 8.15 | 8.20 | 8.05 | 8.20 | 7.87 | qfq | 4,770,200 | 38,810,292 | 1.36% |
| 2026-07-03 | 7.91 | 8.12 | 7.91 | 8.09 | 7.76 | qfq | 5,123,976 | 41,250,736 | 2.28% |
| 2026-07-02 | 7.95 | 8.11 | 7.89 | 7.91 | 7.59 | qfq | 4,959,400 | 39,484,305 | -1.00% |
| 2026-07-01 | 7.93 | 8.06 | 7.86 | 7.99 | 7.66 | qfq | 4,756,225 | 37,983,225 | 1.14% |
| 2026-06-30 | 8.05 | 8.06 | 7.82 | 7.90 | 7.58 | qfq | 4,072,623 | 32,191,683 | -1.50% |
| 2026-06-29 | 8.22 | 8.22 | 7.88 | 8.02 | 7.69 | qfq | 5,448,100 | 43,847,199 | -2.79% |
| 2026-06-26 | 8.25 | 8.50 | 8.19 | 8.25 | 7.91 | qfq | 6,083,923 | 50,847,376 | 0.00% |
| 2026-06-25 | 8.28 | 8.35 | 8.14 | 8.25 | 7.91 | qfq | 5,225,139 | 42,913,913 | -0.60% |
| 2026-06-24 | 8.34 | 8.43 | 8.22 | 8.30 | 7.96 | qfq | 3,800,550 | 31,481,583 | -0.84% |
| 2026-06-23 | 8.22 | 8.43 | 8.19 | 8.37 | 8.03 | qfq | 5,455,475 | 45,607,586 | 1.45% |
| 2026-06-22 | 7.95 | 8.30 | 7.80 | 8.25 | 7.91 | qfq | 10,511,740 | 84,906,428 | 3.77% |
| 2026-06-18 | 8.02 | 8.03 | 7.86 | 7.95 | 7.63 | qfq | 4,897,125 | 38,838,704 | -1.12% |
| 2026-06-17 | 8.15 | 8.16 | 7.98 | 8.04 | 7.71 | qfq | 4,002,900 | 32,202,209 | -1.11% |
| 2026-06-16 | 8.25 | 8.34 | 8.11 | 8.13 | 7.80 | qfq | 4,739,852 | 38,676,624 | -2.17% |
| 2026-06-15 | 8.20 | 8.32 | 8.15 | 8.31 | 7.97 | qfq | 7,124,164 | 58,716,785 | 1.84% |
| 2026-06-12 | 7.99 | 8.18 | 7.91 | 8.16 | 7.83 | qfq | 9,533,850 | 77,287,006 | 3.29% |
| 2026-06-11 | 7.83 | 7.96 | 7.76 | 7.90 | 7.58 | qfq | 8,747,652 | 68,937,932 | 1.54% |
| 2026-06-10 | 7.83 | 7.84 | 7.61 | 7.78 | 7.46 | qfq | 7,394,463 | 57,026,976 | -0.77% |
| 2026-06-09 | 8.00 | 8.06 | 7.75 | 7.84 | 7.52 | qfq | 7,050,550 | 55,480,612 | -1.75% |
| 2026-06-08 | 8.14 | 8.17 | 7.90 | 7.98 | 7.65 | qfq | 6,185,900 | 49,643,905 | -2.92% |
| 2026-06-05 | 8.26 | 8.35 | 8.20 | 8.22 | 7.88 | qfq | 5,361,835 | 44,343,544 | -0.96% |
| 2026-06-04 | 8.43 | 8.45 | 8.23 | 8.30 | 7.96 | qfq | 4,369,635 | 36,354,370 | -1.54% |
| 2026-06-03 | 8.49 | 8.52 | 8.36 | 8.43 | 8.09 | qfq | 4,082,250 | 34,332,669 | -0.35% |
| 2026-06-02 | 8.63 | 8.63 | 8.41 | 8.46 | 8.11 | qfq | 5,270,700 | 44,723,236 | -2.08% |
| 2026-06-01 | 8.29 | 8.71 | 8.22 | 8.64 | 8.29 | qfq | 9,263,710 | 79,118,533 | 4.22% |
| 2026-05-29 | 8.23 | 8.35 | 8.21 | 8.29 | 7.95 | qfq | 4,898,547 | 40,622,882 | 0.48% |
| 2026-05-28 | 8.33 | 8.41 | 8.12 | 8.25 | 7.91 | qfq | 4,970,910 | 41,027,413 | -0.60% |
| 2026-05-27 | 8.38 | 8.40 | 8.20 | 8.30 | 7.96 | qfq | 4,617,402 | 38,184,080 | -0.95% |
| 2026-05-26 | 8.52 | 8.52 | 8.28 | 8.38 | 8.04 | qfq | 4,853,579 | 40,564,127 | 0.00% |
| 2026-05-25 | 8.60 | 8.62 | 8.31 | 8.38 | 8.04 | qfq | 7,840,341 | 65,920,063 | -1.99% |
| 2026-05-22 | 8.54 | 8.62 | 8.42 | 8.55 | 8.20 | qfq | 3,929,010 | 33,434,225 | 0.83% |
| 2026-05-21 | 8.68 | 8.77 | 8.46 | 8.48 | 8.13 | qfq | 5,540,806 | 47,891,667 | -2.42% |
| 2026-05-20 | 8.82 | 8.84 | 8.65 | 8.69 | 8.34 | qfq | 4,540,856 | 39,451,610 | -1.59% |
| 2026-05-19 | 8.72 | 8.92 | 8.70 | 8.83 | 8.47 | qfq | 5,245,692 | 46,242,780 | 1.26% |
| 2026-05-18 | 8.76 | 8.78 | 8.62 | 8.72 | 8.36 | qfq | 6,910,930 | 60,049,251 | -1.02% |
| 2026-05-15 | 8.76 | 8.81 | 8.66 | 8.81 | 8.45 | qfq | 7,283,921 | 63,641,839 | 0.69% |
| 2026-05-14 | 8.89 | 8.89 | 8.71 | 8.75 | 8.39 | qfq | 8,184,159 | 71,816,946 | -1.57% |
| 2026-05-13 | 8.88 | 8.97 | 8.84 | 8.89 | 8.53 | qfq | 6,971,358 | 62,055,775 | -0.11% |
| 2026-05-12 | 9.00 | 9.04 | 8.85 | 8.90 | 8.54 | qfq | 8,437,248 | 75,351,795 | -1.33% |
| 2026-05-11 | 9.08 | 9.08 | 8.99 | 9.02 | 8.65 | qfq | 7,368,421 | 66,519,974 | -0.22% |
| 2026-05-08 | 9.01 | 9.08 | 8.98 | 9.04 | 8.67 | qfq | 8,092,875 | 73,021,465 | 0.44% |
| 2026-05-07 | 9.11 | 9.16 | 8.98 | 9.00 | 8.63 | qfq | 10,526,824 | 94,997,744 | -1.32% |
| 2026-05-06 | 9.18 | 9.24 | 9.05 | 9.12 | 8.75 | qfq | 11,426,753 | 104,402,783 | -0.44% |
| 2026-04-30 | 9.31 | 9.42 | 9.12 | 9.16 | 8.79 | qfq | 12,025,121 | 110,931,928 | -1.72% |
| 2026-04-29 | 9.12 | 9.37 | 9.06 | 9.32 | 8.94 | qfq | 11,851,341 | 109,371,905 | 2.87% |
| 2026-04-28 | 8.97 | 9.08 | 8.92 | 9.06 | 8.69 | qfq | 15,010,368 | 135,258,650 | 0.67% |
| 2026-04-27 | 9.42 | 9.42 | 8.95 | 9.00 | 8.63 | qfq | 27,696,164 | 250,195,324 | -7.98% |
| 2026-04-24 | 9.79 | 9.90 | 9.65 | 9.78 | 9.38 | qfq | 8,231,837 | 80,397,795 | -0.10% |
| 2026-04-23 | 9.86 | 9.97 | 9.64 | 9.79 | 9.39 | qfq | 5,492,325 | 53,637,598 | -0.61% |
| 2026-04-22 | 9.81 | 9.93 | 9.78 | 9.85 | 9.45 | qfq | 5,756,800 | 56,881,445 | 0.20% |
| 2026-04-21 | 9.74 | 9.86 | 9.71 | 9.83 | 9.43 | qfq | 4,839,218 | 47,356,081 | 0.82% |
| 2026-04-20 | 9.69 | 9.78 | 9.57 | 9.75 | 9.35 | qfq | 6,140,298 | 59,302,539 | 0.52% |
| 2026-04-17 | 9.85 | 9.91 | 9.61 | 9.70 | 9.30 | qfq | 6,103,790 | 59,246,824 | -1.52% |
| 2026-04-16 | 9.71 | 9.94 | 9.64 | 9.85 | 9.45 | qfq | 8,820,407 | 86,810,778 | 1.34% |
| 2026-04-15 | 9.72 | 9.77 | 9.57 | 9.72 | 9.32 | qfq | 6,015,502 | 58,140,230 | 0.21% |
| 2026-04-14 | 9.80 | 9.80 | 9.58 | 9.70 | 9.30 | qfq | 5,736,283 | 55,403,247 | -0.72% |
| 2026-04-13 | 9.92 | 9.92 | 9.72 | 9.77 | 9.37 | qfq | 6,218,000 | 60,929,121 | -1.51% |
| 2026-04-10 | 9.90 | 10.01 | 9.83 | 9.92 | 9.52 | qfq | 5,473,200 | 54,365,197 | 0.61% |
| 2026-04-09 | 9.86 | 9.98 | 9.82 | 9.86 | 9.46 | qfq | 8,126,000 | 80,460,645 | -0.70% |
| 2026-04-08 | 9.85 | 9.98 | 9.78 | 9.93 | 9.52 | qfq | 7,908,650 | 78,350,255 | 0.81% |
| 2026-04-07 | 9.51 | 9.88 | 9.40 | 9.85 | 9.45 | qfq | 8,476,402 | 82,507,360 | 4.01% |
| 2026-04-03 | 9.75 | 9.80 | 9.43 | 9.47 | 9.08 | qfq | 7,201,968 | 68,594,846 | -3.27% |
| 2026-04-02 | 9.84 | 9.96 | 9.70 | 9.79 | 9.39 | qfq | 6,541,250 | 64,194,700 | -0.71% |
| 2026-04-01 | 9.90 | 9.99 | 9.75 | 9.86 | 9.46 | qfq | 8,179,704 | 80,695,231 | 0.61% |
| 2026-03-31 | 10.14 | 10.37 | 9.80 | 9.80 | 9.40 | qfq | 12,752,303 | 127,227,530 | -3.92% |
| 2026-03-30 | 9.85 | 10.40 | 9.82 | 10.20 | 9.78 | qfq | 17,513,700 | 179,358,839 | 2.51% |
| 2026-03-27 | 9.60 | 10.01 | 9.52 | 9.95 | 9.54 | qfq | 9,985,894 | 98,130,527 | 3.00% |
| 2026-03-26 | 9.67 | 9.91 | 9.59 | 9.66 | 9.27 | qfq | 9,506,919 | 92,469,896 | -0.41% |
| 2026-03-25 | 9.58 | 9.73 | 9.45 | 9.70 | 9.30 | qfq | 9,695,634 | 93,335,207 | 1.89% |
| 2026-03-24 | 9.48 | 9.55 | 9.14 | 9.52 | 9.13 | qfq | 11,767,491 | 110,083,398 | 0.74% |
| 2026-03-23 | 9.59 | 9.62 | 9.17 | 9.45 | 9.06 | qfq | 15,373,991 | 144,477,911 | -3.18% |
| 2026-03-20 | 10.10 | 10.14 | 9.74 | 9.76 | 9.36 | qfq | 9,988,650 | 98,842,476 | -3.37% |
| 2026-03-19 | 10.38 | 10.42 | 10.03 | 10.10 | 9.69 | qfq | 9,041,565 | 92,005,985 | -3.35% |
| 2026-03-18 | 10.47 | 10.53 | 10.32 | 10.45 | 10.02 | qfq | 8,124,813 | 84,534,621 | -0.48% |
| 2026-03-17 | 10.77 | 10.99 | 10.50 | 10.50 | 10.07 | qfq | 11,874,350 | 126,860,667 | -2.78% |
| 2026-03-16 | 10.77 | 11.09 | 10.73 | 10.80 | 10.36 | qfq | 14,055,697 | 153,088,587 | -0.83% |
| 2026-03-13 | 10.69 | 11.12 | 10.64 | 10.89 | 10.45 | qfq | 23,455,826 | 257,083,498 | 1.97% |
| 2026-03-12 | 10.74 | 10.84 | 10.61 | 10.68 | 10.24 | qfq | 11,100,678 | 119,033,499 | -0.28% |
| 2026-03-11 | 10.77 | 10.77 | 10.57 | 10.71 | 10.27 | qfq | 9,490,604 | 101,164,602 | -0.28% |
| 2026-03-10 | 10.80 | 10.89 | 10.64 | 10.74 | 10.30 | qfq | 11,311,093 | 121,305,849 | -0.65% |
| 2026-03-09 | 10.92 | 11.10 | 10.77 | 10.81 | 10.37 | qfq | 15,855,400 | 172,588,240 | -1.82% |
| 2026-03-06 | 10.59 | 11.03 | 10.56 | 11.01 | 10.56 | qfq | 14,746,880 | 160,773,427 | 3.67% |
| 2026-03-05 | 10.82 | 10.91 | 10.55 | 10.62 | 10.19 | qfq | 10,427,400 | 111,720,371 | -1.58% |
| 2026-03-04 | 10.60 | 10.88 | 10.50 | 10.79 | 10.35 | qfq | 10,136,490 | 109,069,346 | 1.03% |
| 2026-03-03 | 10.85 | 11.03 | 10.63 | 10.68 | 10.24 | qfq | 13,838,185 | 149,850,697 | -1.57% |
| 2026-03-02 | 10.75 | 10.95 | 10.67 | 10.85 | 10.41 | qfq | 12,410,473 | 134,307,489 | 0.00% |
| 2026-02-27 | 10.70 | 10.87 | 10.70 | 10.85 | 10.41 | qfq | 8,285,736 | 89,384,945 | 0.65% |
| 2026-02-26 | 10.71 | 10.92 | 10.64 | 10.78 | 10.34 | qfq | 11,006,336 | 118,392,672 | 1.03% |
| 2026-02-25 | 10.54 | 10.82 | 10.54 | 10.67 | 10.23 | qfq | 11,567,100 | 123,998,368 | 1.04% |
| 2026-02-24 | 10.27 | 10.65 | 10.25 | 10.56 | 10.13 | qfq | 11,817,452 | 124,197,090 | 3.33% |
| 2026-02-13 | 10.25 | 10.39 | 10.20 | 10.22 | 9.80 | qfq | 5,911,000 | 60,815,237 | -0.29% |
| 2026-02-12 | 10.49 | 10.50 | 10.24 | 10.25 | 9.83 | qfq | 8,528,550 | 87,982,081 | -2.19% |
| 2026-02-11 | 10.40 | 10.65 | 10.39 | 10.48 | 10.05 | qfq | 9,856,454 | 103,782,909 | 0.29% |
| 2026-02-10 | 10.27 | 10.69 | 10.24 | 10.45 | 10.02 | qfq | 11,987,100 | 125,191,872 | 1.36% |
| 2026-02-09 | 10.28 | 10.32 | 10.15 | 10.31 | 9.89 | qfq | 11,034,788 | 112,721,377 | 0.88% |
| 2026-02-06 | 10.16 | 10.42 | 10.08 | 10.22 | 9.80 | qfq | 8,955,408 | 92,136,453 | 0.39% |
| 2026-02-05 | 10.32 | 10.35 | 10.15 | 10.18 | 9.76 | qfq | 10,861,550 | 110,999,067 | -1.45% |
| 2026-02-04 | 10.36 | 10.49 | 10.13 | 10.33 | 9.91 | qfq | 18,416,865 | 190,260,996 | 1.77% |
| 2026-02-03 | 10.24 | 10.30 | 10.04 | 10.15 | 9.74 | qfq | 13,664,225 | 138,627,545 | 0.10% |
| 2026-02-02 | 10.74 | 10.90 | 10.12 | 10.14 | 9.73 | qfq | 23,654,000 | 246,241,191 | -7.14% |
| 2026-01-30 | 10.60 | 11.14 | 10.60 | 10.92 | 10.47 | qfq | 17,425,115 | 190,433,858 | 1.96% |
| 2026-01-29 | 10.71 | 10.90 | 10.61 | 10.71 | 10.27 | qfq | 11,692,008 | 125,817,964 | 0.37% |
| 2026-01-28 | 10.54 | 10.78 | 10.50 | 10.67 | 10.23 | qfq | 8,532,854 | 91,076,073 | 1.14% |
| 2026-01-27 | 10.72 | 10.79 | 10.48 | 10.55 | 10.12 | qfq | 9,785,701 | 103,442,272 | -2.13% |
| 2026-01-26 | 10.72 | 10.84 | 10.66 | 10.78 | 10.34 | qfq | 12,134,212 | 130,389,758 | 0.37% |
| 2026-01-23 | 10.81 | 10.83 | 10.66 | 10.74 | 10.30 | qfq | 9,544,625 | 102,344,770 | -0.56% |
| 2026-01-22 | 10.75 | 10.80 | 10.60 | 10.80 | 10.36 | qfq | 9,020,195 | 96,652,260 | 0.37% |
| 2026-01-21 | 10.55 | 10.85 | 10.40 | 10.76 | 10.32 | qfq | 13,822,484 | 147,641,638 | 1.80% |
| 2026-01-20 | 10.57 | 10.63 | 10.48 | 10.57 | 10.14 | qfq | 10,741,500 | 113,389,319 | 0.38% |
| 2026-01-19 | 10.25 | 10.54 | 10.19 | 10.53 | 10.10 | qfq | 12,214,783 | 127,507,502 | 2.33% |
| 2026-01-16 | 10.35 | 10.59 | 10.21 | 10.29 | 9.87 | qfq | 17,871,700 | 185,391,863 | 0.78% |
| 2026-01-15 | 10.01 | 10.35 | 9.96 | 10.21 | 9.79 | qfq | 15,636,026 | 159,830,978 | 1.79% |
| 2026-01-14 | 10.11 | 10.17 | 9.89 | 10.03 | 9.62 | qfq | 13,606,108 | 136,775,519 | -0.69% |
| 2026-01-13 | 10.12 | 10.24 | 10.06 | 10.10 | 9.69 | qfq | 13,637,293 | 138,340,970 | -0.59% |
| 2026-01-12 | 10.16 | 10.19 | 10.08 | 10.16 | 9.75 | qfq | 11,156,900 | 113,026,417 | 0.40% |
| 2026-01-09 | 9.93 | 10.15 | 9.92 | 10.12 | 9.71 | qfq | 11,866,622 | 119,719,070 | 1.81% |
| 2026-01-08 | 9.91 | 9.97 | 9.83 | 9.94 | 9.53 | qfq | 9,589,562 | 94,912,924 | 0.20% |
| 2026-01-07 | 10.05 | 10.07 | 9.86 | 9.92 | 9.52 | qfq | 10,789,787 | 107,018,810 | -1.10% |
| 2026-01-06 | 9.95 | 10.13 | 9.93 | 10.03 | 9.62 | qfq | 9,550,075 | 95,860,875 | 0.91% |
| 2026-01-05 | 10.06 | 10.13 | 9.88 | 9.94 | 9.53 | qfq | 14,929,650 | 148,291,477 | -1.29% |
| 2025-12-31 | 10.16 | 10.21 | 9.95 | 10.07 | 9.66 | qfq | 13,407,702 | 134,632,661 | -1.08% |
| 2025-12-30 | 10.03 | 10.33 | 9.84 | 10.18 | 9.76 | qfq | 19,969,750 | 202,431,460 | 3.56% |
| 2025-12-29 | 10.05 | 10.06 | 9.78 | 9.83 | 9.43 | qfq | 17,024,450 | 168,303,832 | -3.91% |
| 2025-12-26 | 10.02 | 10.37 | 9.95 | 10.23 | 9.81 | qfq | 9,114,502 | 91,757,981 | 1.89% |
| 2025-12-25 | 9.93 | 10.09 | 9.87 | 10.04 | 9.63 | qfq | 5,446,872 | 54,483,710 | 0.90% |
| 2025-12-24 | 9.82 | 10.02 | 9.76 | 9.95 | 9.54 | qfq | 7,162,972 | 70,979,665 | 1.53% |
| 2025-12-23 | 9.96 | 9.98 | 9.77 | 9.80 | 9.40 | qfq | 6,502,351 | 63,979,492 | -1.01% |
| 2025-12-22 | 10.03 | 10.03 | 9.89 | 9.90 | 9.50 | qfq | 6,977,500 | 69,350,587 | -1.10% |
| 2025-12-19 | 9.77 | 10.05 | 9.72 | 10.01 | 9.60 | qfq | 9,081,871 | 90,027,342 | 1.93% |
| 2025-12-18 | 9.55 | 9.88 | 9.51 | 9.82 | 9.42 | qfq | 8,868,124 | 86,591,644 | 2.40% |
| 2025-12-17 | 9.61 | 9.70 | 9.41 | 9.59 | 9.20 | qfq | 8,447,400 | 80,595,677 | -0.21% |
| 2025-12-16 | 9.72 | 9.88 | 9.56 | 9.61 | 9.22 | qfq | 10,364,737 | 100,392,125 | -1.54% |
| 2025-12-15 | 9.68 | 9.85 | 9.65 | 9.76 | 9.36 | qfq | 10,755,725 | 105,017,814 | 0.10% |
| 2025-12-12 | 9.97 | 10.06 | 9.73 | 9.75 | 9.35 | qfq | 13,961,475 | 137,515,892 | -2.60% |
| 2025-12-11 | 10.38 | 10.41 | 10.00 | 10.01 | 9.60 | qfq | 12,650,503 | 128,432,842 | -3.29% |
| 2025-12-10 | 10.53 | 10.58 | 10.26 | 10.35 | 9.93 | qfq | 15,001,351 | 155,430,267 | -1.33% |
| 2025-12-09 | 10.62 | 10.88 | 10.44 | 10.49 | 10.06 | qfq | 24,906,905 | 263,767,031 | -0.47% |
| 2025-12-08 | 10.00 | 10.95 | 9.86 | 10.54 | 10.11 | qfq | 31,061,166 | 324,283,625 | 5.51% |
| 2025-12-05 | 9.93 | 10.03 | 9.87 | 9.99 | 9.58 | qfq | 7,873,750 | 78,257,002 | 0.20% |
| 2025-12-04 | 10.14 | 10.44 | 9.94 | 9.97 | 9.56 | qfq | 11,335,907 | 114,120,082 | -1.68% |
| 2025-12-03 | 9.90 | 10.32 | 9.87 | 10.14 | 9.73 | qfq | 19,602,222 | 198,876,420 | 2.63% |
| 2025-12-02 | 9.86 | 9.92 | 9.76 | 9.88 | 9.48 | qfq | 7,279,000 | 71,736,030 | 0.20% |
| 2025-12-01 | 9.84 | 9.99 | 9.78 | 9.86 | 9.46 | qfq | 7,976,750 | 78,786,278 | 0.51% |
| 2025-11-28 | 9.56 | 9.84 | 9.52 | 9.81 | 9.41 | qfq | 6,492,725 | 62,982,437 | 2.51% |
| 2025-11-27 | 9.61 | 9.64 | 9.48 | 9.57 | 9.18 | qfq | 5,955,800 | 57,014,775 | 0.21% |
| 2025-11-26 | 9.49 | 9.66 | 9.47 | 9.55 | 9.16 | qfq | 6,180,500 | 59,149,063 | 0.42% |
| 2025-11-25 | 9.59 | 9.61 | 9.50 | 9.51 | 9.12 | qfq | 4,976,400 | 47,490,837 | -0.42% |
| 2025-11-24 | 9.53 | 9.65 | 9.50 | 9.55 | 9.16 | qfq | 7,450,105 | 71,235,688 | 0.84% |
| 2025-11-21 | 9.75 | 9.87 | 9.47 | 9.47 | 9.08 | qfq | 9,982,400 | 96,110,971 | -3.76% |
| 2025-11-20 | 9.88 | 9.90 | 9.73 | 9.84 | 9.44 | qfq | 6,983,357 | 68,525,135 | 0.00% |
| 2025-11-19 | 9.92 | 10.02 | 9.79 | 9.84 | 9.44 | qfq | 6,683,950 | 66,016,203 | -1.11% |
| 2025-11-18 | 10.07 | 10.22 | 9.88 | 9.95 | 9.54 | qfq | 10,771,992 | 107,398,358 | -1.68% |
| 2025-11-17 | 10.38 | 10.38 | 10.02 | 10.12 | 9.71 | qfq | 16,321,027 | 165,579,834 | -0.88% |
| 2025-11-14 | 9.85 | 10.36 | 9.85 | 10.21 | 9.79 | qfq | 23,802,258 | 241,428,115 | 3.44% |
| 2025-11-13 | 9.83 | 9.89 | 9.67 | 9.87 | 9.47 | qfq | 7,941,075 | 77,836,501 | 0.51% |
| 2025-11-12 | 9.68 | 9.88 | 9.68 | 9.82 | 9.42 | qfq | 10,603,100 | 103,705,181 | 1.34% |
| 2025-11-11 | 9.78 | 9.78 | 9.64 | 9.69 | 9.29 | qfq | 10,230,546 | 99,305,774 | -0.92% |
| 2025-11-10 | 9.73 | 9.81 | 9.66 | 9.78 | 9.38 | qfq | 8,221,900 | 80,240,674 | 0.51% |
| 2025-11-07 | 9.74 | 9.83 | 9.70 | 9.73 | 9.33 | qfq | 10,017,725 | 97,694,943 | -0.10% |
| 2025-11-06 | 9.81 | 9.98 | 9.72 | 9.74 | 9.34 | qfq | 14,210,807 | 139,502,996 | -0.71% |
| 2025-11-05 | 9.62 | 9.87 | 9.58 | 9.81 | 9.41 | qfq | 10,092,575 | 98,694,352 | 1.45% |
| 2025-11-04 | 9.63 | 9.75 | 9.56 | 9.67 | 9.28 | qfq | 8,783,742 | 84,904,354 | 0.31% |
| 2025-11-03 | 9.50 | 9.75 | 9.44 | 9.64 | 9.25 | qfq | 13,565,050 | 130,659,290 | 1.80% |
| 2025-10-31 | 9.38 | 9.54 | 9.38 | 9.47 | 9.08 | qfq | 10,769,327 | 101,928,933 | 1.28% |
| 2025-10-30 | 9.41 | 9.59 | 9.35 | 9.35 | 8.97 | qfq | 14,750,725 | 139,209,355 | -1.16% |
| 2025-10-29 | 9.61 | 9.74 | 9.40 | 9.46 | 9.07 | qfq | 22,070,500 | 209,736,801 | -2.87% |
| 2025-10-28 | 9.63 | 10.04 | 9.42 | 9.74 | 9.34 | qfq | 49,455,550 | 483,973,484 | 6.45% |
| 2025-10-27 | 9.21 | 9.23 | 9.09 | 9.15 | 8.78 | qfq | 8,736,050 | 79,985,706 | 0.11% |
| 2025-10-24 | 9.24 | 9.35 | 9.13 | 9.14 | 8.77 | qfq | 9,979,126 | 92,251,567 | -1.40% |
| 2025-10-23 | 9.18 | 9.28 | 9.14 | 9.27 | 8.89 | qfq | 6,895,925 | 63,473,315 | 1.09% |
| 2025-10-22 | 9.10 | 9.19 | 9.08 | 9.17 | 8.80 | qfq | 6,662,107 | 61,044,663 | 0.44% |
| 2025-10-21 | 9.05 | 9.16 | 9.03 | 9.13 | 8.76 | qfq | 7,146,090 | 65,095,285 | 1.44% |
| 2025-10-20 | 9.04 | 9.05 | 8.90 | 9.00 | 8.63 | qfq | 5,584,164 | 50,095,407 | 0.11% |
| 2025-10-17 | 9.04 | 9.14 | 8.96 | 8.99 | 8.62 | qfq | 6,160,200 | 55,773,537 | -1.10% |
| 2025-10-16 | 9.11 | 9.12 | 9.02 | 9.09 | 8.72 | qfq | 5,738,631 | 52,000,747 | 0.00% |
| 2025-10-15 | 9.06 | 9.16 | 9.04 | 9.09 | 8.72 | qfq | 7,136,229 | 64,847,808 | 0.33% |
| 2025-10-14 | 9.06 | 9.15 | 9.01 | 9.06 | 8.69 | qfq | 9,485,681 | 85,997,007 | 0.11% |
| 2025-10-13 | 8.96 | 9.09 | 8.82 | 9.05 | 8.68 | qfq | 7,069,100 | 63,660,747 | -0.44% |
| 2025-10-10 | 8.93 | 9.11 | 8.89 | 9.09 | 8.72 | qfq | 7,704,904 | 69,653,173 | 2.02% |
| 2025-10-09 | 8.90 | 8.94 | 8.85 | 8.91 | 8.55 | qfq | 5,955,897 | 53,002,096 | 0.22% |
| 2025-09-30 | 8.94 | 9.01 | 8.88 | 8.89 | 8.53 | qfq | 4,402,150 | 39,285,230 | -0.56% |
| 2025-09-29 | 8.92 | 8.95 | 8.80 | 8.94 | 8.58 | qfq | 4,927,400 | 43,826,781 | 0.34% |
| 2025-09-26 | 8.87 | 9.00 | 8.79 | 8.91 | 8.55 | qfq | 4,527,200 | 40,421,905 | 0.22% |
| 2025-09-25 | 9.04 | 9.06 | 8.87 | 8.89 | 8.53 | qfq | 4,679,125 | 41,827,298 | -1.66% |
| 2025-09-24 | 8.95 | 9.07 | 8.92 | 9.04 | 8.67 | qfq | 4,841,222 | 43,682,322 | 0.44% |
| 2025-09-23 | 9.10 | 9.13 | 8.81 | 9.00 | 8.63 | qfq | 7,040,000 | 62,872,462 | -1.10% |
| 2025-09-22 | 9.25 | 9.28 | 9.08 | 9.10 | 8.73 | qfq | 5,710,099 | 52,093,215 | -2.26% |
| 2025-09-19 | 9.29 | 9.33 | 9.18 | 9.31 | 8.93 | qfq | 5,575,012 | 51,537,525 | 0.54% |
| 2025-09-18 | 9.41 | 9.42 | 9.20 | 9.26 | 8.88 | qfq | 7,948,600 | 73,945,961 | -1.49% |
| 2025-09-17 | 9.50 | 9.52 | 9.37 | 9.40 | 9.02 | qfq | 5,850,125 | 55,149,355 | -1.05% |
| 2025-09-16 | 9.37 | 9.52 | 9.32 | 9.50 | 9.11 | qfq | 8,542,600 | 80,499,358 | 1.82% |
| 2025-09-15 | 9.45 | 9.47 | 9.31 | 9.33 | 8.95 | qfq | 6,850,900 | 64,062,898 | -1.27% |
| 2025-09-12 | 9.62 | 9.63 | 9.42 | 9.45 | 9.06 | qfq | 7,560,400 | 71,736,954 | -1.05% |
| 2025-09-11 | 9.61 | 9.62 | 9.43 | 9.55 | 9.16 | qfq | 7,045,441 | 66,981,504 | -0.62% |
| 2025-09-10 | 9.58 | 9.66 | 9.51 | 9.61 | 9.22 | qfq | 7,078,504 | 67,930,964 | 0.42% |
| 2025-09-09 | 9.52 | 9.63 | 9.48 | 9.57 | 9.18 | qfq | 8,748,403 | 83,594,530 | 0.74% |
| 2025-09-08 | 9.55 | 9.65 | 9.44 | 9.50 | 9.11 | qfq | 9,658,009 | 91,952,368 | -0.42% |
| 2025-09-05 | 9.50 | 9.57 | 9.36 | 9.54 | 9.15 | qfq | 9,459,134 | 89,773,226 | -0.10% |
| 2025-09-04 | 9.28 | 9.61 | 9.25 | 9.55 | 9.16 | qfq | 13,733,430 | 130,071,856 | 2.80% |
| 2025-09-03 | 9.51 | 9.57 | 9.26 | 9.29 | 8.91 | qfq | 9,585,507 | 90,003,159 | -2.31% |
| 2025-09-02 | 9.72 | 9.73 | 9.44 | 9.51 | 9.12 | qfq | 14,207,659 | 135,441,335 | -2.56% |
| 2025-09-01 | 9.57 | 10.05 | 9.33 | 9.76 | 9.36 | qfq | 29,473,744 | 284,576,018 | 2.63% |
| 2025-08-29 | 9.31 | 9.59 | 9.27 | 9.51 | 9.12 | qfq | 22,419,596 | 211,432,057 | 3.93% |
| 2025-08-28 | 9.22 | 9.28 | 8.92 | 9.15 | 8.78 | qfq | 9,598,472 | 87,286,367 | -0.54% |
| 2025-08-27 | 9.36 | 9.38 | 9.18 | 9.20 | 8.82 | qfq | 6,907,092 | 64,017,603 | -1.71% |
| 2025-08-26 | 9.30 | 9.39 | 9.25 | 9.36 | 8.98 | qfq | 7,844,435 | 73,360,004 | 0.75% |
| 2025-08-25 | 9.32 | 9.33 | 9.22 | 9.29 | 8.91 | qfq | 7,560,754 | 70,039,500 | 0.11% |
| 2025-08-22 | 9.34 | 9.35 | 9.21 | 9.28 | 8.90 | qfq | 5,859,054 | 54,231,391 | -0.43% |
| 2025-08-21 | 9.30 | 9.35 | 9.26 | 9.32 | 8.94 | qfq | 5,544,400 | 51,616,554 | 0.32% |
| 2025-08-20 | 9.20 | 9.29 | 9.17 | 9.29 | 8.91 | qfq | 5,921,828 | 54,795,092 | 0.98% |
| 2025-08-19 | 9.19 | 9.29 | 9.16 | 9.20 | 8.82 | qfq | 5,685,318 | 52,464,690 | 0.22% |
| 2025-08-18 | 9.12 | 9.21 | 9.08 | 9.18 | 8.81 | qfq | 6,411,275 | 58,741,848 | 1.21% |
| 2025-08-15 | 8.98 | 9.10 | 8.98 | 9.07 | 8.70 | qfq | 4,916,300 | 44,523,272 | 0.78% |
| 2025-08-14 | 9.19 | 9.25 | 9.00 | 9.00 | 8.63 | qfq | 6,857,726 | 62,411,658 | -2.17% |
| 2025-08-13 | 9.27 | 9.28 | 9.13 | 9.20 | 8.82 | qfq | 6,800,397 | 62,383,935 | -0.22% |
| 2025-08-12 | 9.20 | 9.27 | 9.17 | 9.22 | 8.84 | qfq | 5,113,600 | 47,142,784 | 0.77% |
| 2025-08-11 | 9.15 | 9.17 | 9.07 | 9.15 | 8.78 | qfq | 4,497,800 | 41,081,255 | 0.22% |
| 2025-08-08 | 9.06 | 9.15 | 9.03 | 9.13 | 8.76 | qfq | 4,503,052 | 40,938,668 | 0.88% |
| 2025-08-07 | 9.04 | 9.10 | 9.00 | 9.05 | 8.68 | qfq | 4,480,910 | 40,554,709 | 0.22% |
| 2025-08-06 | 9.13 | 9.17 | 8.98 | 9.03 | 8.66 | qfq | 7,006,200 | 63,244,166 | -1.42% |
| 2025-08-05 | 9.16 | 9.19 | 9.14 | 9.16 | 8.79 | qfq | 3,941,250 | 36,106,293 | 0.00% |
| 2025-08-04 | 9.17 | 9.17 | 9.09 | 9.16 | 8.79 | qfq | 3,589,400 | 32,766,777 | -0.11% |
| 2025-08-01 | 9.11 | 9.18 | 9.11 | 9.17 | 8.80 | qfq | 3,488,975 | 31,905,677 | 0.88% |
| 2025-07-31 | 9.24 | 9.25 | 9.08 | 9.09 | 8.72 | qfq | 4,676,275 | 42,707,417 | -1.62% |
| 2025-07-30 | 9.23 | 9.29 | 9.20 | 9.24 | 8.86 | qfq | 5,108,835 | 47,262,979 | 0.22% |
| 2025-07-29 | 9.35 | 9.36 | 9.13 | 9.22 | 8.84 | qfq | 6,390,750 | 58,780,788 | -1.50% |
| 2025-07-28 | 9.35 | 9.39 | 9.31 | 9.36 | 8.98 | qfq | 4,588,851 | 42,894,382 | 0.43% |
| 2025-07-25 | 9.42 | 9.43 | 9.30 | 9.32 | 8.94 | qfq | 4,872,352 | 45,623,062 | -0.43% |
| 2025-07-24 | 9.36 | 9.36 | 9.29 | 9.36 | 8.98 | qfq | 5,716,984 | 53,344,396 | 0.54% |
| 2025-07-23 | 9.41 | 9.41 | 9.29 | 9.31 | 8.93 | qfq | 4,123,435 | 38,568,904 | -0.75% |
| 2025-07-22 | 9.46 | 9.50 | 9.32 | 9.38 | 9.00 | qfq | 6,937,910 | 64,973,877 | -0.95% |
| 2025-07-21 | 9.36 | 9.50 | 9.35 | 9.47 | 9.08 | qfq | 5,952,032 | 56,231,420 | 1.18% |
| 2025-07-18 | 9.36 | 9.56 | 9.33 | 9.36 | 8.98 | qfq | 7,102,725 | 66,808,164 | 0.86% |
| 2025-07-17 | 9.35 | 9.44 | 9.19 | 9.28 | 8.90 | qfq | 8,635,386 | 80,308,197 | -0.75% |
| 2025-07-16 | 9.37 | 9.39 | 9.27 | 9.35 | 8.97 | qfq | 6,152,932 | 57,418,781 | 0.00% |
| 2025-07-15 | 9.61 | 9.69 | 9.29 | 9.35 | 8.97 | qfq | 12,775,037 | 120,353,823 | -3.01% |
| 2025-07-14 | 9.29 | 9.78 | 9.28 | 9.64 | 9.25 | qfq | 15,456,153 | 148,183,117 | 3.99% |
| 2025-07-11 | 9.22 | 9.31 | 9.13 | 9.27 | 8.89 | qfq | 5,843,162 | 53,897,868 | 0.65% |
| 2025-07-10 | 9.19 | 9.25 | 9.15 | 9.21 | 8.83 | qfq | 4,141,021 | 38,105,060 | 0.22% |
| 2025-07-09 | 9.15 | 9.22 | 9.14 | 9.19 | 8.82 | qfq | 4,511,999 | 41,458,667 | 0.44% |
| 2025-07-08 | 9.12 | 9.17 | 9.11 | 9.15 | 8.78 | qfq | 3,833,182 | 35,063,959 | 0.44% |
| 2025-07-07 | 9.10 | 9.12 | 9.04 | 9.11 | 8.74 | qfq | 3,526,340 | 32,048,726 | 0.44% |
| 2025-07-04 | 9.06 | 9.11 | 9.05 | 9.07 | 8.70 | qfq | 3,771,650 | 34,251,337 | 0.11% |
| 2025-07-03 | 9.01 | 9.10 | 8.97 | 9.06 | 8.69 | qfq | 3,340,578 | 30,229,714 | 0.44% |
| 2025-07-02 | 8.97 | 9.08 | 8.93 | 9.02 | 8.65 | qfq | 3,869,377 | 34,906,939 | 0.89% |
| 2025-07-01 | 8.95 | 8.97 | 8.91 | 8.94 | 8.58 | qfq | 2,853,300 | 25,517,130 | 0.11% |
| 2025-06-30 | 8.93 | 8.98 | 8.89 | 8.93 | 8.57 | qfq | 3,335,352 | 29,798,568 | 0.11% |
| 2025-06-27 | 8.82 | 8.93 | 8.82 | 8.92 | 8.56 | qfq | 3,239,359 | 28,816,713 | 1.13% |
| 2025-06-26 | 8.89 | 8.89 | 8.80 | 8.82 | 8.46 | qfq | 2,798,200 | 24,757,351 | -0.68% |
| 2025-06-25 | 8.88 | 8.91 | 8.82 | 8.88 | 8.52 | qfq | 3,023,355 | 26,816,832 | 0.00% |
| 2025-06-24 | 8.82 | 8.91 | 8.75 | 8.88 | 8.52 | qfq | 3,749,953 | 33,210,595 | 0.91% |
| 2025-06-23 | 8.68 | 8.82 | 8.62 | 8.80 | 8.44 | qfq | 4,098,700 | 35,862,446 | 1.85% |
| 2025-06-20 | 8.64 | 8.72 | 8.61 | 8.64 | 8.29 | qfq | 2,699,580 | 23,373,079 | -0.12% |
| 2025-06-19 | 8.75 | 8.83 | 8.61 | 8.65 | 8.30 | qfq | 3,766,135 | 32,711,793 | -1.70% |
| 2025-06-18 | 8.92 | 8.93 | 8.75 | 8.80 | 8.44 | qfq | 4,026,155 | 35,447,641 | -1.23% |
| 2025-06-17 | 8.96 | 9.03 | 8.88 | 8.91 | 8.55 | qfq | 3,463,296 | 30,946,598 | -0.56% |
| 2025-06-16 | 8.99 | 9.06 | 8.91 | 8.96 | 8.59 | qfq | 3,636,703 | 32,719,736 | -0.11% |
| 2025-06-13 | 9.15 | 9.15 | 8.95 | 8.97 | 8.60 | qfq | 5,697,400 | 51,411,442 | -1.86% |
| 2025-06-12 | 9.13 | 9.17 | 9.04 | 9.14 | 8.77 | qfq | 3,889,900 | 35,418,099 | 0.22% |
| 2025-06-11 | 9.09 | 9.18 | 9.09 | 9.12 | 8.75 | qfq | 3,179,625 | 29,090,458 | 0.00% |
| 2025-06-10 | 9.18 | 9.20 | 9.01 | 9.12 | 8.75 | qfq | 4,418,650 | 40,295,666 | -0.65% |
| 2025-06-09 | 9.26 | 9.27 | 9.15 | 9.18 | 8.81 | qfq | 3,924,235 | 36,016,892 | -0.54% |
| 2025-06-06 | 9.17 | 9.27 | 9.15 | 9.23 | 8.85 | qfq | 3,804,252 | 35,043,940 | 0.76% |
| 2025-06-05 | 9.33 | 9.35 | 9.12 | 9.16 | 8.79 | qfq | 5,278,313 | 48,653,523 | -1.93% |
| 2025-06-04 | 9.30 | 9.34 | 9.22 | 9.34 | 8.96 | qfq | 5,225,850 | 48,552,568 | 0.86% |
| 2025-06-03 | 9.12 | 9.34 | 9.09 | 9.26 | 8.88 | qfq | 6,032,637 | 55,806,562 | 1.54% |
| 2025-05-30 | 9.15 | 9.21 | 9.10 | 9.12 | 8.75 | qfq | 4,181,325 | 38,210,299 | -0.44% |
| 2025-05-29 | 9.09 | 9.17 | 9.02 | 9.16 | 8.79 | qfq | 6,317,517 | 57,558,040 | 1.33% |
| 2025-05-28 | 9.10 | 9.21 | 9.02 | 9.04 | 8.67 | qfq | 6,675,223 | 60,670,752 | -0.66% |
| 2025-05-27 | 8.87 | 9.15 | 8.82 | 9.10 | 8.73 | qfq | 8,809,854 | 79,360,303 | -0.22% |
| 2025-05-26 | 9.10 | 9.20 | 9.06 | 9.12 | 8.47 | qfq | 3,869,300 | 35,324,731 | -0.33% |
| 2025-05-23 | 9.27 | 9.29 | 9.14 | 9.15 | 8.49 | qfq | 4,195,250 | 38,590,274 | -0.33% |
| 2025-05-22 | 9.28 | 9.42 | 9.18 | 9.18 | 8.52 | qfq | 5,910,073 | 54,836,597 | -2.24% |
| 2025-05-21 | 9.28 | 9.56 | 9.27 | 9.39 | 8.72 | qfq | 9,884,702 | 93,316,272 | 1.29% |
| 2025-05-20 | 9.30 | 9.31 | 9.24 | 9.27 | 8.61 | qfq | 4,167,261 | 38,622,002 | 0.43% |
| 2025-05-19 | 9.23 | 9.27 | 9.14 | 9.23 | 8.57 | qfq | 3,651,153 | 33,651,823 | 0.11% |
| 2025-05-16 | 9.14 | 9.30 | 9.09 | 9.22 | 8.56 | qfq | 6,120,300 | 56,265,275 | 0.88% |
| 2025-05-15 | 9.13 | 9.20 | 9.10 | 9.14 | 8.49 | qfq | 3,876,277 | 35,444,946 | -0.22% |
| 2025-05-14 | 9.17 | 9.17 | 9.04 | 9.16 | 8.50 | qfq | 4,977,634 | 45,354,668 | 0.55% |
| 2025-05-13 | 9.19 | 9.20 | 9.08 | 9.11 | 8.46 | qfq | 4,416,906 | 40,311,391 | -0.44% |
| 2025-05-12 | 9.20 | 9.24 | 9.11 | 9.15 | 8.49 | qfq | 5,612,100 | 51,339,347 | -0.65% |
| 2025-05-09 | 9.22 | 9.29 | 9.17 | 9.21 | 8.55 | qfq | 6,326,859 | 58,344,831 | 0.00% |
| 2025-05-08 | 9.33 | 9.34 | 9.16 | 9.21 | 8.55 | qfq | 13,076,325 | 120,747,991 | -1.71% |
| 2025-05-07 | 8.97 | 9.49 | 8.92 | 9.37 | 8.70 | qfq | 20,554,594 | 191,079,520 | 5.04% |
| 2025-05-06 | 8.78 | 8.93 | 8.75 | 8.92 | 8.28 | qfq | 6,384,544 | 56,550,215 | 2.06% |
| 2025-04-30 | 8.78 | 8.88 | 8.73 | 8.74 | 8.11 | qfq | 4,300,152 | 37,818,821 | -0.57% |
| 2025-04-29 | 8.64 | 8.85 | 8.63 | 8.79 | 8.16 | qfq | 4,787,600 | 42,086,868 | 1.27% |
| 2025-04-28 | 8.76 | 8.82 | 8.62 | 8.68 | 8.06 | qfq | 5,943,800 | 51,867,514 | -0.34% |
| 2025-04-25 | 8.64 | 8.78 | 8.61 | 8.71 | 8.09 | qfq | 4,946,000 | 43,043,747 | 0.35% |
| 2025-04-24 | 8.70 | 8.80 | 8.61 | 8.68 | 8.06 | qfq | 5,347,325 | 46,459,488 | -0.12% |
| 2025-04-23 | 8.82 | 8.84 | 8.68 | 8.69 | 8.07 | qfq | 7,505,493 | 65,536,119 | -2.47% |
| 2025-04-22 | 8.62 | 8.98 | 8.60 | 8.91 | 8.27 | qfq | 12,356,277 | 108,855,367 | 3.24% |
| 2025-04-21 | 8.67 | 8.67 | 8.59 | 8.63 | 8.01 | qfq | 4,175,248 | 36,003,966 | 0.00% |
| 2025-04-18 | 8.78 | 8.78 | 8.59 | 8.63 | 8.01 | qfq | 5,652,935 | 48,877,967 | -1.71% |
| 2025-04-17 | 8.75 | 8.94 | 8.68 | 8.78 | 8.15 | qfq | 5,780,752 | 50,858,860 | -0.23% |
| 2025-04-16 | 9.00 | 9.02 | 8.67 | 8.80 | 8.17 | qfq | 7,712,500 | 68,068,968 | -2.11% |
| 2025-04-15 | 8.90 | 8.99 | 8.78 | 8.99 | 8.35 | qfq | 7,984,465 | 71,007,422 | 0.22% |
| 2025-04-14 | 8.77 | 9.06 | 8.72 | 8.97 | 8.33 | qfq | 12,521,967 | 111,471,044 | 1.82% |
| 2025-04-11 | 9.20 | 9.24 | 8.80 | 8.81 | 8.18 | qfq | 19,363,122 | 173,560,111 | -5.37% |
| 2025-04-10 | 9.02 | 9.46 | 9.02 | 9.31 | 8.64 | qfq | 27,232,854 | 251,546,901 | 0.11% |
| 2025-04-09 | 9.09 | 9.60 | 8.93 | 9.30 | 8.63 | qfq | 36,282,116 | 336,596,073 | 5.68% |
| 2025-04-08 | 8.09 | 8.80 | 8.09 | 8.80 | 8.17 | qfq | 11,823,310 | 101,752,450 | 10.00% |
| 2025-04-07 | 8.70 | 8.75 | 7.99 | 8.00 | 7.43 | qfq | 9,157,813 | 75,817,259 | -9.91% |
| 2025-04-03 | 8.79 | 8.90 | 8.76 | 8.88 | 8.24 | qfq | 3,058,434 | 27,047,050 | 1.14% |
| 2025-04-02 | 8.79 | 8.85 | 8.75 | 8.78 | 8.15 | qfq | 1,834,400 | 16,130,848 | -0.57% |
| 2025-04-01 | 8.74 | 8.88 | 8.68 | 8.83 | 8.20 | qfq | 3,314,825 | 29,250,306 | 2.08% |
| 2025-03-31 | 8.71 | 8.78 | 8.62 | 8.65 | 8.03 | qfq | 3,363,750 | 29,185,297 | -1.03% |
| 2025-03-28 | 8.96 | 8.98 | 8.74 | 8.74 | 8.11 | qfq | 3,480,226 | 30,677,242 | -2.24% |
| 2025-03-27 | 8.95 | 8.98 | 8.87 | 8.94 | 8.30 | qfq | 2,978,550 | 26,624,702 | -0.11% |
| 2025-03-26 | 8.78 | 8.97 | 8.78 | 8.95 | 8.31 | qfq | 4,012,364 | 35,788,856 | 1.36% |
| 2025-03-25 | 8.72 | 8.85 | 8.64 | 8.83 | 8.20 | qfq | 3,175,202 | 27,820,715 | 0.80% |
| 2025-03-24 | 8.83 | 8.90 | 8.61 | 8.76 | 8.13 | qfq | 4,151,575 | 36,305,316 | -1.02% |
| 2025-03-21 | 8.95 | 9.03 | 8.85 | 8.85 | 8.22 | qfq | 3,170,900 | 28,241,491 | -0.90% |
| 2025-03-20 | 9.01 | 9.05 | 8.92 | 8.93 | 8.29 | qfq | 2,865,402 | 25,738,704 | -1.11% |
| 2025-03-19 | 9.05 | 9.07 | 8.99 | 9.03 | 8.38 | qfq | 2,986,519 | 26,956,598 | -0.33% |
| 2025-03-18 | 9.04 | 9.07 | 8.96 | 9.06 | 8.41 | qfq | 3,614,084 | 32,597,074 | 0.44% |
| 2025-03-17 | 9.06 | 9.06 | 9.01 | 9.02 | 8.37 | qfq | 4,082,255 | 36,871,546 | 0.33% |
| 2025-03-14 | 8.85 | 9.00 | 8.84 | 8.99 | 8.35 | qfq | 5,124,289 | 45,828,729 | 1.47% |
| 2025-03-13 | 8.92 | 8.92 | 8.76 | 8.86 | 8.23 | qfq | 5,013,325 | 44,272,293 | -0.67% |
| 2025-03-12 | 8.96 | 9.00 | 8.90 | 8.92 | 8.28 | qfq | 4,412,616 | 39,429,098 | -0.45% |
| 2025-03-11 | 8.91 | 9.02 | 8.89 | 8.96 | 8.32 | qfq | 3,309,600 | 29,568,881 | -0.22% |
| 2025-03-10 | 8.94 | 9.00 | 8.90 | 8.98 | 8.34 | qfq | 4,080,652 | 36,576,262 | 1.01% |
| 2025-03-07 | 8.96 | 8.97 | 8.86 | 8.89 | 8.25 | qfq | 4,217,077 | 37,586,484 | -0.78% |
| 2025-03-06 | 8.93 | 8.98 | 8.87 | 8.96 | 8.32 | qfq | 4,417,575 | 39,502,886 | 0.45% |
| 2025-03-05 | 8.98 | 9.05 | 8.88 | 8.92 | 8.28 | qfq | 3,498,644 | 31,225,851 | -0.78% |
| 2025-03-04 | 8.93 | 9.01 | 8.88 | 8.99 | 8.35 | qfq | 3,452,842 | 30,883,970 | 0.00% |
| 2025-03-03 | 8.82 | 9.03 | 8.81 | 8.99 | 8.35 | qfq | 5,752,302 | 51,346,894 | 2.04% |
| 2025-02-28 | 9.04 | 9.06 | 8.80 | 8.81 | 8.18 | qfq | 6,861,002 | 61,166,523 | -2.65% |
| 2025-02-27 | 9.05 | 9.10 | 8.92 | 9.05 | 8.40 | qfq | 8,075,765 | 72,725,198 | 0.00% |
| 2025-02-26 | 9.16 | 9.21 | 9.01 | 9.05 | 8.40 | qfq | 8,858,776 | 80,487,207 | -0.33% |
| 2025-02-25 | 9.22 | 9.34 | 9.07 | 9.08 | 8.43 | qfq | 17,128,503 | 157,306,471 | -4.32% |
| 2025-02-24 | 10.00 | 10.16 | 9.48 | 9.49 | 8.81 | qfq | 31,609,146 | 309,806,592 | 1.17% |
| 2025-02-21 | 9.29 | 9.58 | 9.29 | 9.38 | 8.71 | qfq | 13,675,375 | 128,433,847 | 0.43% |
| 2025-02-20 | 8.93 | 9.69 | 8.80 | 9.34 | 8.67 | qfq | 18,324,662 | 169,635,247 | 5.06% |
| 2025-02-19 | 8.88 | 8.92 | 8.78 | 8.89 | 8.25 | qfq | 5,981,200 | 52,919,800 | -0.11% |
| 2025-02-18 | 9.12 | 9.18 | 8.88 | 8.90 | 8.26 | qfq | 8,507,802 | 76,883,890 | -4.20% |
| 2025-02-17 | 8.89 | 9.33 | 8.85 | 9.29 | 8.62 | qfq | 12,292,799 | 112,614,232 | 4.15% |
| 2025-02-14 | 8.90 | 8.98 | 8.85 | 8.92 | 8.28 | qfq | 3,668,808 | 32,670,408 | -0.22% |
| 2025-02-13 | 8.90 | 9.07 | 8.85 | 8.94 | 8.30 | qfq | 4,896,537 | 43,861,411 | 0.22% |
| 2025-02-12 | 8.89 | 8.93 | 8.82 | 8.92 | 8.28 | qfq | 2,825,604 | 25,084,643 | 0.11% |
| 2025-02-11 | 8.92 | 8.95 | 8.82 | 8.91 | 8.27 | qfq | 3,653,631 | 32,452,987 | 0.22% |
| 2025-02-10 | 8.73 | 8.89 | 8.70 | 8.89 | 8.25 | qfq | 4,757,760 | 41,902,716 | 1.60% |
| 2025-02-07 | 8.68 | 8.82 | 8.64 | 8.75 | 8.12 | qfq | 5,883,417 | 51,394,426 | 1.27% |
| 2025-02-06 | 8.65 | 8.65 | 8.48 | 8.64 | 8.02 | qfq | 4,050,354 | 34,747,202 | -0.23% |
| 2025-02-05 | 8.66 | 8.72 | 8.57 | 8.66 | 8.04 | qfq | 2,660,100 | 22,977,613 | 0.35% |
| 2025-01-27 | 8.51 | 8.75 | 8.51 | 8.63 | 8.01 | qfq | 3,277,504 | 28,452,845 | 1.41% |
| 2025-01-24 | 8.55 | 8.64 | 8.46 | 8.51 | 7.90 | qfq | 3,013,465 | 25,644,278 | -0.82% |
| 2025-01-23 | 8.56 | 8.77 | 8.56 | 8.58 | 7.97 | qfq | 3,299,400 | 28,563,045 | 0.82% |
| 2025-01-22 | 8.60 | 8.60 | 8.45 | 8.51 | 7.90 | qfq | 2,079,002 | 17,672,867 | -1.05% |
| 2025-01-21 | 8.71 | 8.76 | 8.58 | 8.60 | 7.98 | qfq | 2,168,150 | 18,720,932 | -1.26% |
| 2025-01-20 | 8.78 | 8.80 | 8.61 | 8.71 | 8.09 | qfq | 2,390,050 | 20,821,532 | -0.23% |
| 2025-01-17 | 8.70 | 8.76 | 8.59 | 8.73 | 8.10 | qfq | 2,335,500 | 20,328,164 | 0.11% |
| 2025-01-16 | 8.74 | 8.87 | 8.65 | 8.72 | 8.10 | qfq | 3,407,400 | 29,790,670 | -0.23% |
| 2025-01-15 | 8.69 | 8.76 | 8.56 | 8.74 | 8.11 | qfq | 3,028,825 | 26,295,087 | 0.69% |
| 2025-01-14 | 8.33 | 8.68 | 8.33 | 8.68 | 8.06 | qfq | 5,124,273 | 44,052,962 | 4.20% |
| 2025-01-13 | 8.16 | 8.33 | 8.07 | 8.33 | 7.73 | qfq | 3,006,648 | 24,716,103 | 0.60% |
| 2025-01-10 | 8.64 | 8.73 | 8.28 | 8.28 | 7.69 | qfq | 4,414,450 | 37,472,619 | -3.72% |
| 2025-01-09 | 8.44 | 8.76 | 8.36 | 8.60 | 7.98 | qfq | 5,865,175 | 50,523,192 | 2.02% |
| 2025-01-08 | 8.42 | 8.48 | 8.23 | 8.43 | 7.83 | qfq | 3,060,316 | 25,597,556 | -0.59% |
| 2025-01-07 | 8.40 | 8.48 | 8.29 | 8.48 | 7.87 | qfq | 3,914,602 | 32,820,769 | 0.47% |
| 2025-01-06 | 8.33 | 8.45 | 8.07 | 8.44 | 7.84 | qfq | 4,857,100 | 40,484,648 | 1.56% |
| 2025-01-03 | 8.77 | 8.79 | 8.30 | 8.31 | 7.71 | qfq | 8,454,500 | 71,825,734 | -5.03% |
| 2025-01-02 | 8.72 | 9.01 | 8.65 | 8.75 | 8.12 | qfq | 6,665,752 | 58,893,668 | 0.00% |
| 2024-12-31 | 8.86 | 8.99 | 8.74 | 8.75 | 8.12 | qfq | 4,776,394 | 42,329,476 | -1.24% |
| 2024-12-30 | 9.07 | 9.07 | 8.81 | 8.86 | 8.23 | qfq | 5,146,474 | 45,593,479 | -2.21% |
| 2024-12-27 | 8.80 | 9.15 | 8.75 | 9.06 | 8.41 | qfq | 7,792,590 | 70,073,482 | 3.19% |
| 2024-12-26 | 8.75 | 8.85 | 8.73 | 8.78 | 8.15 | qfq | 3,449,292 | 30,301,612 | 0.34% |
| 2024-12-25 | 8.91 | 8.94 | 8.61 | 8.75 | 8.12 | qfq | 6,731,702 | 58,831,628 | -2.34% |
| 2024-12-24 | 8.88 | 8.99 | 8.84 | 8.96 | 8.32 | qfq | 5,498,502 | 49,047,555 | 0.67% |
| 2024-12-23 | 9.28 | 9.30 | 8.88 | 8.90 | 8.26 | qfq | 8,698,355 | 78,508,392 | -3.99% |
| 2024-12-20 | 9.34 | 9.46 | 9.22 | 9.27 | 8.61 | qfq | 6,966,853 | 64,854,789 | -0.75% |
| 2024-12-19 | 9.60 | 9.60 | 9.24 | 9.34 | 8.67 | qfq | 9,783,835 | 91,432,042 | -2.40% |
| 2024-12-18 | 9.72 | 9.84 | 9.50 | 9.57 | 8.88 | qfq | 12,699,875 | 122,561,958 | -1.44% |
| 2024-12-17 | 10.05 | 10.24 | 9.67 | 9.71 | 9.01 | qfq | 17,178,934 | 169,567,094 | -3.77% |
| 2024-12-16 | 9.89 | 10.35 | 9.89 | 10.09 | 9.37 | qfq | 26,115,698 | 265,439,816 | 2.13% |
| 2024-12-13 | 9.66 | 10.37 | 9.61 | 9.88 | 9.17 | qfq | 28,349,550 | 283,045,631 | 3.35% |
| 2024-12-12 | 9.40 | 9.57 | 9.32 | 9.56 | 8.88 | qfq | 10,779,614 | 102,203,621 | 2.14% |
| 2024-12-11 | 9.26 | 9.43 | 9.23 | 9.36 | 8.69 | qfq | 8,875,650 | 82,991,012 | 0.75% |
| 2024-12-10 | 9.36 | 9.40 | 9.18 | 9.29 | 8.62 | qfq | 11,810,154 | 109,583,228 | 1.53% |
| 2024-12-09 | 9.30 | 9.35 | 9.09 | 9.15 | 8.49 | qfq | 8,628,000 | 79,381,341 | -1.19% |
| 2024-12-06 | 9.15 | 9.32 | 9.07 | 9.26 | 8.60 | qfq | 9,937,956 | 91,434,993 | 0.98% |
| 2024-12-05 | 9.10 | 9.26 | 9.00 | 9.17 | 8.51 | qfq | 11,143,736 | 101,516,860 | 0.55% |
| 2024-12-04 | 9.19 | 9.30 | 9.06 | 9.12 | 8.47 | qfq | 9,915,497 | 91,042,215 | -0.87% |
| 2024-12-03 | 9.45 | 9.47 | 9.15 | 9.20 | 8.54 | qfq | 14,717,922 | 136,217,259 | -2.65% |
| 2024-12-02 | 9.34 | 9.61 | 9.28 | 9.45 | 8.77 | qfq | 20,246,433 | 191,228,895 | -0.11% |
| 2024-11-29 | 9.30 | 9.70 | 9.15 | 9.46 | 8.78 | qfq | 29,303,433 | 273,281,286 | -1.25% |
| 2024-11-28 | 8.89 | 9.78 | 8.89 | 9.58 | 8.89 | qfq | 30,611,570 | 291,806,230 | 7.76% |
| 2024-11-27 | 8.79 | 8.98 | 8.67 | 8.89 | 8.25 | qfq | 5,010,268 | 44,083,691 | 0.34% |
| 2024-11-26 | 8.76 | 8.98 | 8.74 | 8.86 | 8.23 | qfq | 4,026,677 | 35,741,676 | 1.14% |
| 2024-11-25 | 8.67 | 8.79 | 8.62 | 8.76 | 8.13 | qfq | 3,596,900 | 31,354,751 | 1.74% |
| 2024-11-22 | 8.94 | 9.00 | 8.61 | 8.61 | 7.99 | qfq | 4,715,685 | 41,528,861 | -4.01% |
| 2024-11-21 | 9.00 | 9.03 | 8.84 | 8.97 | 8.33 | qfq | 3,494,300 | 31,338,506 | 0.34% |
| 2024-11-20 | 8.84 | 8.97 | 8.80 | 8.94 | 8.30 | qfq | 3,789,100 | 33,743,504 | 1.25% |
| 2024-11-19 | 8.72 | 8.85 | 8.63 | 8.83 | 8.20 | qfq | 3,873,847 | 33,877,191 | 1.38% |
| 2024-11-18 | 8.80 | 8.94 | 8.67 | 8.71 | 8.09 | qfq | 5,189,007 | 45,594,971 | -1.02% |
| 2024-11-15 | 8.91 | 9.03 | 8.80 | 8.80 | 8.17 | qfq | 4,084,917 | 36,428,348 | -1.68% |
| 2024-11-14 | 9.20 | 9.20 | 8.95 | 8.95 | 8.31 | qfq | 6,987,960 | 63,345,369 | -3.14% |
| 2024-11-13 | 9.25 | 9.50 | 9.03 | 9.24 | 8.58 | qfq | 9,765,424 | 90,319,646 | -0.22% |
| 2024-11-12 | 9.17 | 9.53 | 9.12 | 9.26 | 8.60 | qfq | 13,753,609 | 128,330,299 | 0.98% |
| 2024-11-11 | 9.30 | 9.33 | 9.07 | 9.17 | 8.51 | qfq | 12,915,605 | 118,336,507 | -3.68% |
| 2024-11-08 | 9.28 | 9.80 | 9.06 | 9.52 | 8.84 | qfq | 19,808,040 | 187,261,976 | 2.70% |
| 2024-11-07 | 9.05 | 9.33 | 9.00 | 9.27 | 8.61 | qfq | 9,392,478 | 86,806,017 | 2.54% |
| 2024-11-06 | 8.81 | 9.19 | 8.77 | 9.04 | 8.39 | qfq | 8,173,642 | 73,384,392 | 2.38% |
| 2024-11-05 | 8.75 | 8.97 | 8.67 | 8.83 | 8.20 | qfq | 5,126,475 | 45,194,517 | 1.26% |
| 2024-11-04 | 8.62 | 8.75 | 8.57 | 8.72 | 8.10 | qfq | 3,493,868 | 30,335,559 | 1.87% |
| 2024-11-01 | 8.62 | 8.71 | 8.48 | 8.56 | 7.95 | qfq | 4,863,988 | 41,858,354 | -0.70% |
| 2024-10-31 | 8.73 | 8.78 | 8.62 | 8.62 | 8.00 | qfq | 5,104,840 | 44,325,493 | -1.26% |
| 2024-10-30 | 8.80 | 8.87 | 8.63 | 8.73 | 8.10 | qfq | 5,541,250 | 48,482,729 | -0.91% |
| 2024-10-29 | 9.08 | 9.09 | 8.78 | 8.81 | 8.18 | qfq | 5,523,542 | 49,152,442 | -3.19% |
| 2024-10-28 | 8.90 | 9.12 | 8.87 | 9.10 | 8.45 | qfq | 7,725,371 | 69,655,131 | 2.36% |
| 2024-10-25 | 8.83 | 8.95 | 8.81 | 8.89 | 8.25 | qfq | 3,151,000 | 28,075,619 | 0.68% |
| 2024-10-24 | 8.92 | 8.98 | 8.81 | 8.83 | 8.20 | qfq | 4,015,091 | 35,653,069 | -0.90% |
| 2024-10-23 | 9.02 | 9.09 | 8.88 | 8.91 | 8.27 | qfq | 4,326,875 | 38,837,265 | -1.22% |
| 2024-10-22 | 8.88 | 9.02 | 8.83 | 9.02 | 8.37 | qfq | 6,187,738 | 55,188,751 | 1.01% |
| 2024-10-21 | 9.20 | 9.28 | 8.86 | 8.93 | 8.29 | qfq | 6,825,600 | 61,246,999 | -0.11% |
| 2024-10-18 | 8.63 | 9.09 | 8.61 | 8.94 | 8.30 | qfq | 10,028,996 | 89,403,867 | 3.47% |
| 2024-10-17 | 8.71 | 8.76 | 8.63 | 8.64 | 8.02 | qfq | 3,173,500 | 27,593,027 | -0.58% |
| 2024-10-16 | 8.62 | 8.78 | 8.56 | 8.69 | 8.07 | qfq | 4,132,816 | 35,976,412 | 0.23% |
| 2024-10-15 | 8.70 | 8.79 | 8.59 | 8.67 | 8.05 | qfq | 4,799,236 | 41,836,137 | -0.34% |
| 2024-10-14 | 8.69 | 8.80 | 8.55 | 8.70 | 8.08 | qfq | 5,563,794 | 48,285,396 | 0.12% |
| 2024-10-11 | 8.81 | 9.00 | 8.62 | 8.69 | 8.07 | qfq | 6,254,300 | 55,011,632 | -1.70% |
| 2024-10-10 | 8.74 | 9.23 | 8.60 | 8.84 | 8.21 | qfq | 9,720,020 | 86,479,124 | 1.84% |
| 2024-10-09 | 9.07 | 9.11 | 8.67 | 8.68 | 8.06 | qfq | 10,240,450 | 90,828,675 | -5.14% |
| 2024-10-08 | 9.64 | 9.64 | 8.85 | 9.15 | 8.49 | qfq | 16,184,947 | 149,137,776 | 4.45% |
| 2024-09-30 | 8.35 | 8.84 | 8.28 | 8.76 | 8.13 | qfq | 13,074,794 | 112,493,029 | 7.48% |
| 2024-09-27 | 7.94 | 8.24 | 7.85 | 8.15 | 7.57 | qfq | 7,051,393 | 56,842,395 | 4.09% |
| 2024-09-26 | 7.64 | 7.86 | 7.61 | 7.83 | 7.27 | qfq | 4,311,800 | 33,335,729 | 2.49% |
| 2024-09-25 | 7.55 | 7.76 | 7.52 | 7.64 | 7.09 | qfq | 4,445,400 | 34,172,485 | 1.87% |
| 2024-09-24 | 7.25 | 7.52 | 7.23 | 7.50 | 6.96 | qfq | 5,125,734 | 37,994,159 | 3.73% |
| 2024-09-23 | 7.18 | 7.29 | 7.17 | 7.23 | 6.71 | qfq | 2,175,313 | 15,725,060 | 0.00% |
| 2024-09-20 | 7.14 | 7.37 | 7.10 | 7.23 | 6.71 | qfq | 4,013,761 | 29,004,563 | 1.12% |
| 2024-09-19 | 6.96 | 7.17 | 6.96 | 7.15 | 6.64 | qfq | 3,746,854 | 26,592,248 | 3.03% |
| 2024-09-18 | 7.00 | 7.05 | 6.81 | 6.94 | 6.44 | qfq | 2,707,200 | 18,755,983 | 0.43% |
| 2024-09-13 | 6.99 | 7.02 | 6.91 | 6.91 | 6.41 | qfq | 1,898,500 | 13,199,152 | -1.14% |
| 2024-09-12 | 7.07 | 7.12 | 6.99 | 6.99 | 6.49 | qfq | 1,633,800 | 11,504,460 | -0.71% |
| 2024-09-11 | 7.14 | 7.15 | 7.01 | 7.04 | 6.54 | qfq | 1,882,078 | 13,302,083 | -1.40% |
| 2024-09-10 | 7.18 | 7.19 | 7.04 | 7.14 | 6.63 | qfq | 1,789,233 | 12,728,388 | -0.28% |
| 2024-09-09 | 7.21 | 7.26 | 7.12 | 7.16 | 6.65 | qfq | 1,835,200 | 13,206,657 | -0.42% |
| 2024-09-06 | 7.34 | 7.34 | 7.19 | 7.19 | 6.67 | qfq | 1,798,033 | 13,030,906 | -1.64% |
| 2024-09-05 | 7.26 | 7.32 | 7.25 | 7.31 | 6.79 | qfq | 1,924,800 | 14,033,745 | 0.83% |
| 2024-09-04 | 7.32 | 7.39 | 7.22 | 7.25 | 6.73 | qfq | 2,435,100 | 17,795,789 | -0.96% |
| 2024-09-03 | 7.22 | 7.35 | 7.18 | 7.32 | 6.80 | qfq | 1,967,602 | 14,346,389 | 1.67% |
| 2024-09-02 | 7.32 | 7.36 | 7.20 | 7.20 | 6.68 | qfq | 2,236,700 | 16,286,676 | -1.77% |
| 2024-08-30 | 7.32 | 7.44 | 7.30 | 7.33 | 6.80 | qfq | 2,895,400 | 21,340,024 | -0.14% |
| 2024-08-29 | 7.26 | 7.36 | 7.24 | 7.34 | 6.81 | qfq | 1,729,433 | 12,656,693 | 0.55% |
| 2024-08-28 | 7.21 | 7.34 | 7.15 | 7.30 | 6.78 | qfq | 1,923,297 | 13,973,929 | 1.81% |
| 2024-08-27 | 7.25 | 7.29 | 7.17 | 7.17 | 6.66 | qfq | 1,454,434 | 10,506,384 | -1.10% |
| 2024-08-26 | 7.07 | 7.28 | 7.07 | 7.25 | 6.73 | qfq | 1,784,002 | 12,885,628 | 2.26% |
| 2024-08-23 | 7.18 | 7.19 | 7.05 | 7.09 | 6.58 | qfq | 1,769,000 | 12,567,624 | -0.42% |
| 2024-08-22 | 7.26 | 7.32 | 7.12 | 7.12 | 6.61 | qfq | 1,788,334 | 12,869,211 | -1.79% |
| 2024-08-21 | 7.37 | 7.39 | 7.25 | 7.25 | 6.73 | qfq | 1,490,100 | 10,862,632 | -1.23% |
| 2024-08-20 | 7.56 | 7.57 | 7.33 | 7.34 | 6.81 | qfq | 1,980,400 | 14,670,667 | -3.04% |
| 2024-08-19 | 7.59 | 7.61 | 7.49 | 7.57 | 7.03 | qfq | 1,341,700 | 10,151,992 | 0.40% |
| 2024-08-16 | 7.70 | 7.71 | 7.54 | 7.54 | 7.00 | qfq | 1,539,800 | 11,704,465 | -1.44% |
| 2024-08-15 | 7.65 | 7.73 | 7.57 | 7.65 | 7.10 | qfq | 1,578,000 | 12,075,073 | 0.13% |
| 2024-08-14 | 7.74 | 7.74 | 7.64 | 7.64 | 7.09 | qfq | 1,301,900 | 9,977,474 | -1.04% |
| 2024-08-13 | 7.70 | 7.74 | 7.63 | 7.72 | 7.17 | qfq | 1,603,300 | 12,328,444 | 0.39% |
| 2024-08-12 | 7.77 | 7.80 | 7.67 | 7.69 | 7.14 | qfq | 1,580,410 | 12,201,109 | -0.90% |
| 2024-08-09 | 7.82 | 7.87 | 7.76 | 7.76 | 7.20 | qfq | 2,293,610 | 17,945,817 | -0.51% |
| 2024-08-08 | 7.76 | 7.83 | 7.72 | 7.80 | 7.24 | qfq | 2,216,734 | 17,276,071 | 0.52% |
| 2024-08-07 | 7.76 | 7.82 | 7.69 | 7.76 | 7.20 | qfq | 1,939,837 | 15,034,237 | 0.00% |
| 2024-08-06 | 7.73 | 7.87 | 7.70 | 7.76 | 7.20 | qfq | 2,170,000 | 16,805,055 | 2.11% |
| 2024-08-05 | 7.68 | 7.81 | 7.60 | 7.60 | 7.06 | qfq | 2,599,800 | 20,050,644 | -1.04% |
| 2024-08-02 | 7.67 | 7.75 | 7.64 | 7.68 | 7.13 | qfq | 1,812,005 | 13,948,927 | 0.13% |
| 2024-08-01 | 7.73 | 7.76 | 7.67 | 7.67 | 7.12 | qfq | 2,079,500 | 16,031,537 | -0.78% |
| 2024-07-31 | 7.56 | 7.75 | 7.56 | 7.73 | 7.18 | qfq | 2,909,300 | 22,398,871 | 1.98% |
| 2024-07-30 | 7.45 | 7.59 | 7.40 | 7.58 | 7.04 | qfq | 2,444,324 | 18,417,896 | 1.61% |
| 2024-07-29 | 7.46 | 7.48 | 7.36 | 7.46 | 6.93 | qfq | 1,356,599 | 10,071,794 | 0.54% |
| 2024-07-26 | 7.33 | 7.44 | 7.32 | 7.42 | 6.89 | qfq | 1,696,500 | 12,560,204 | 1.37% |
| 2024-07-25 | 7.30 | 7.39 | 7.24 | 7.32 | 6.80 | qfq | 2,226,523 | 16,284,361 | 0.27% |
| 2024-07-24 | 7.63 | 7.63 | 7.26 | 7.30 | 6.78 | qfq | 5,275,639 | 39,012,017 | -4.07% |
| 2024-07-23 | 7.75 | 7.78 | 7.61 | 7.61 | 7.06 | qfq | 2,948,102 | 22,696,971 | -1.55% |
| 2024-07-22 | 7.83 | 7.88 | 7.72 | 7.73 | 7.18 | qfq | 2,791,100 | 21,696,853 | -1.65% |
| 2024-07-19 | 7.90 | 7.92 | 7.79 | 7.86 | 7.30 | qfq | 2,307,650 | 18,128,497 | -1.75% |
| 2024-07-18 | 8.00 | 8.06 | 7.84 | 8.00 | 7.43 | qfq | 2,537,600 | 20,161,758 | 0.25% |
| 2024-07-17 | 7.93 | 8.06 | 7.90 | 7.98 | 7.41 | qfq | 1,340,710 | 10,714,936 | 0.76% |
| 2024-07-16 | 7.96 | 8.04 | 7.90 | 7.92 | 7.35 | qfq | 1,241,700 | 9,849,561 | -0.50% |
| 2024-07-15 | 8.03 | 8.05 | 7.94 | 7.96 | 7.39 | qfq | 1,138,750 | 9,088,741 | -1.00% |
| 2024-07-12 | 8.07 | 8.08 | 7.98 | 8.04 | 7.46 | qfq | 1,490,810 | 11,983,188 | 0.12% |
| 2024-07-11 | 7.94 | 8.08 | 7.90 | 8.03 | 7.45 | qfq | 2,485,150 | 19,896,080 | 2.69% |
| 2024-07-10 | 7.86 | 7.94 | 7.79 | 7.82 | 7.26 | qfq | 1,702,000 | 13,399,367 | -0.64% |
| 2024-07-09 | 7.84 | 7.89 | 7.65 | 7.87 | 7.31 | qfq | 2,201,380 | 17,149,024 | 0.64% |
| 2024-07-08 | 8.02 | 8.03 | 7.78 | 7.82 | 7.26 | qfq | 1,654,508 | 13,018,084 | -2.74% |
| 2024-07-05 | 7.90 | 8.04 | 7.83 | 8.04 | 7.46 | qfq | 1,593,653 | 12,686,953 | 1.52% |
| 2024-07-04 | 8.12 | 8.16 | 7.90 | 7.92 | 7.35 | qfq | 2,582,575 | 20,667,722 | -2.58% |
| 2024-07-03 | 8.20 | 8.35 | 8.12 | 8.13 | 7.55 | qfq | 2,712,575 | 22,290,027 | -1.33% |
| 2024-07-02 | 8.15 | 8.33 | 8.10 | 8.24 | 7.65 | qfq | 4,043,333 | 33,303,402 | 0.24% |
| 2024-07-01 | 7.83 | 8.36 | 7.82 | 8.22 | 7.63 | qfq | 5,565,141 | 45,440,350 | 5.12% |
| 2024-06-28 | 7.76 | 7.89 | 7.76 | 7.82 | 7.26 | qfq | 1,491,190 | 11,703,733 | 0.39% |
| 2024-06-27 | 7.89 | 7.93 | 7.76 | 7.79 | 7.23 | qfq | 1,616,800 | 12,631,183 | -1.52% |
| 2024-06-26 | 7.77 | 7.92 | 7.74 | 7.91 | 7.34 | qfq | 1,735,500 | 13,595,850 | 1.80% |
| 2024-06-25 | 7.78 | 7.86 | 7.72 | 7.77 | 7.21 | qfq | 1,757,300 | 13,692,949 | 0.13% |
| 2024-06-24 | 7.92 | 7.93 | 7.60 | 7.76 | 7.20 | qfq | 3,410,989 | 26,389,319 | -2.14% |
| 2024-06-21 | 8.10 | 8.17 | 7.92 | 7.93 | 7.36 | qfq | 3,204,200 | 25,715,220 | -2.22% |
| 2024-06-20 | 8.38 | 8.39 | 8.08 | 8.11 | 7.53 | qfq | 2,602,289 | 21,294,297 | -3.22% |
| 2024-06-19 | 8.43 | 8.46 | 8.37 | 8.38 | 7.78 | qfq | 1,018,100 | 8,547,973 | -0.59% |
| 2024-06-18 | 8.38 | 8.46 | 8.36 | 8.43 | 7.83 | qfq | 1,169,400 | 9,852,904 | 0.36% |
| 2024-06-17 | 8.47 | 8.47 | 8.36 | 8.40 | 7.80 | qfq | 1,262,500 | 10,618,826 | -0.94% |
| 2024-06-14 | 8.44 | 8.48 | 8.36 | 8.48 | 7.87 | qfq | 1,314,202 | 11,087,370 | 0.83% |
| 2024-06-13 | 8.51 | 8.51 | 8.39 | 8.41 | 7.81 | qfq | 1,383,237 | 11,660,452 | -1.06% |
| 2024-06-12 | 8.41 | 8.52 | 8.41 | 8.50 | 7.89 | qfq | 1,428,531 | 12,132,564 | 0.59% |
| 2024-06-11 | 8.47 | 8.47 | 8.33 | 8.45 | 7.84 | qfq | 1,321,097 | 11,101,818 | -0.24% |
| 2024-06-07 | 8.46 | 8.50 | 8.35 | 8.47 | 7.86 | qfq | 1,478,375 | 12,475,869 | 1.80% |
| 2024-06-06 | 8.66 | 8.72 | 8.31 | 8.32 | 7.72 | qfq | 4,049,239 | 34,173,344 | -4.15% |
| 2024-06-05 | 8.74 | 8.83 | 8.68 | 8.68 | 8.06 | qfq | 1,612,000 | 14,088,877 | -1.48% |
| 2024-06-04 | 8.71 | 8.87 | 8.65 | 8.81 | 8.18 | qfq | 1,897,707 | 16,670,817 | 0.57% |
| 2024-06-03 | 8.96 | 8.96 | 8.70 | 8.76 | 8.13 | qfq | 2,835,217 | 24,912,517 | -1.90% |
| 2024-05-31 | 8.95 | 9.04 | 8.91 | 8.93 | 8.29 | qfq | 2,173,100 | 19,468,090 | -0.33% |
| 2024-05-30 | 8.91 | 9.06 | 8.86 | 8.96 | 8.32 | qfq | 2,496,373 | 22,347,084 | 0.22% |
| 2024-05-29 | 8.95 | 9.10 | 8.93 | 8.94 | 8.30 | qfq | 2,519,884 | 22,640,194 | -1.22% |
| 2024-05-28 | 8.94 | 9.28 | 8.82 | 9.05 | 8.40 | qfq | 4,273,777 | 38,831,400 | -1.95% |
| 2024-05-27 | 9.28 | 9.36 | 9.12 | 9.23 | 8.29 | qfq | 2,929,200 | 26,956,663 | -0.32% |
| 2024-05-24 | 9.27 | 9.48 | 9.21 | 9.26 | 8.32 | qfq | 3,342,950 | 31,176,841 | -0.43% |
| 2024-05-23 | 9.40 | 9.53 | 9.30 | 9.30 | 8.35 | qfq | 4,681,613 | 44,023,960 | -0.85% |
| 2024-05-22 | 9.27 | 9.53 | 9.23 | 9.38 | 8.43 | qfq | 4,649,600 | 43,678,607 | 1.41% |
| 2024-05-21 | 9.30 | 9.34 | 9.23 | 9.25 | 8.31 | qfq | 2,462,300 | 22,830,569 | -0.96% |
| 2024-05-20 | 9.37 | 9.43 | 9.32 | 9.34 | 8.39 | qfq | 3,062,175 | 28,686,517 | -0.32% |
| 2024-05-17 | 9.30 | 9.37 | 9.27 | 9.37 | 8.42 | qfq | 2,578,226 | 24,050,263 | 0.32% |
| 2024-05-16 | 9.28 | 9.39 | 9.28 | 9.34 | 8.39 | qfq | 3,393,475 | 31,691,190 | 0.11% |
| 2024-05-15 | 9.29 | 9.37 | 9.14 | 9.33 | 8.38 | qfq | 3,360,302 | 31,204,360 | 0.43% |
| 2024-05-14 | 9.23 | 9.35 | 9.21 | 9.29 | 8.34 | qfq | 2,918,691 | 27,125,086 | 0.43% |
| 2024-05-13 | 9.44 | 9.44 | 9.20 | 9.25 | 8.31 | qfq | 3,472,600 | 32,266,195 | -2.22% |
| 2024-05-10 | 9.48 | 9.53 | 9.40 | 9.46 | 8.50 | qfq | 2,484,611 | 23,475,315 | -0.32% |
| 2024-05-09 | 9.40 | 9.51 | 9.40 | 9.49 | 8.52 | qfq | 2,673,300 | 25,344,438 | 0.64% |
| 2024-05-08 | 9.43 | 9.50 | 9.40 | 9.43 | 8.47 | qfq | 2,399,150 | 22,678,133 | -0.32% |
| 2024-05-07 | 9.48 | 9.48 | 9.39 | 9.46 | 8.50 | qfq | 2,439,600 | 23,014,516 | 0.00% |
| 2024-05-06 | 9.37 | 9.49 | 9.37 | 9.46 | 8.50 | qfq | 3,187,125 | 30,069,203 | 1.50% |
| 2024-04-30 | 9.40 | 9.41 | 9.29 | 9.32 | 8.37 | qfq | 2,716,700 | 25,366,014 | -0.75% |
| 2024-04-29 | 9.28 | 9.39 | 9.18 | 9.39 | 8.43 | qfq | 4,244,270 | 39,460,298 | 1.29% |
| 2024-04-26 | 9.20 | 9.28 | 9.15 | 9.27 | 8.33 | qfq | 3,243,481 | 29,913,050 | 1.20% |
| 2024-04-25 | 9.03 | 9.17 | 8.96 | 9.16 | 8.23 | qfq | 3,276,300 | 29,829,353 | 1.66% |
| 2024-04-24 | 9.03 | 9.06 | 8.98 | 9.01 | 8.09 | qfq | 2,497,900 | 22,502,310 | 0.11% |
| 2024-04-23 | 9.03 | 9.09 | 8.97 | 9.00 | 8.08 | qfq | 2,144,823 | 19,355,638 | -0.33% |
| 2024-04-22 | 9.07 | 9.12 | 8.98 | 9.03 | 8.11 | qfq | 2,150,973 | 19,451,004 | -0.55% |
| 2024-04-19 | 9.05 | 9.15 | 8.96 | 9.08 | 8.16 | qfq | 2,599,500 | 23,576,339 | 0.00% |
| 2024-04-18 | 9.13 | 9.20 | 9.08 | 9.08 | 8.16 | qfq | 2,947,700 | 26,949,748 | -0.77% |
| 2024-04-17 | 8.91 | 9.17 | 8.91 | 9.15 | 8.22 | qfq | 3,324,052 | 30,301,168 | 3.62% |
| 2024-04-16 | 9.12 | 9.16 | 8.82 | 8.83 | 7.93 | qfq | 3,886,107 | 34,740,074 | -3.39% |
| 2024-04-15 | 9.42 | 9.44 | 9.00 | 9.14 | 8.21 | qfq | 5,002,811 | 46,071,775 | -3.18% |
| 2024-04-12 | 9.64 | 9.69 | 9.44 | 9.44 | 8.48 | qfq | 3,292,300 | 31,398,266 | -1.87% |
| 2024-04-11 | 9.54 | 9.63 | 9.45 | 9.62 | 8.64 | qfq | 2,896,700 | 27,756,321 | 0.63% |
| 2024-04-10 | 9.78 | 9.84 | 9.49 | 9.56 | 8.59 | qfq | 3,896,400 | 37,538,915 | -2.25% |
| 2024-04-09 | 9.63 | 9.79 | 9.59 | 9.78 | 8.78 | qfq | 3,605,682 | 35,049,222 | 1.56% |
| 2024-04-08 | 9.80 | 9.83 | 9.57 | 9.63 | 8.65 | qfq | 5,667,973 | 55,001,743 | -2.13% |
| 2024-04-03 | 9.75 | 9.93 | 9.67 | 9.84 | 8.84 | qfq | 7,401,742 | 72,710,174 | -2.28% |
| 2024-04-02 | 10.00 | 10.34 | 9.87 | 10.07 | 9.04 | qfq | 10,865,001 | 109,497,675 | -0.49% |
| 2024-04-01 | 9.90 | 10.23 | 9.90 | 10.12 | 9.09 | qfq | 12,742,475 | 128,315,636 | 3.05% |
| 2024-03-29 | 9.55 | 9.98 | 9.51 | 9.82 | 8.82 | qfq | 6,080,176 | 59,699,610 | 2.51% |
| 2024-03-28 | 9.47 | 9.87 | 9.43 | 9.58 | 8.60 | qfq | 4,099,256 | 39,378,125 | 1.05% |
| 2024-03-27 | 9.66 | 9.67 | 9.48 | 9.48 | 8.51 | qfq | 3,370,300 | 32,264,867 | -2.27% |
| 2024-03-26 | 9.81 | 9.91 | 9.59 | 9.70 | 8.71 | qfq | 5,376,730 | 52,134,299 | -1.02% |
| 2024-03-25 | 9.75 | 10.08 | 9.71 | 9.80 | 8.80 | qfq | 7,466,715 | 74,107,680 | 0.20% |
| 2024-03-22 | 9.97 | 9.98 | 9.72 | 9.78 | 8.78 | qfq | 4,675,452 | 45,885,801 | -2.10% |
| 2024-03-21 | 9.95 | 10.01 | 9.81 | 9.99 | 8.97 | qfq | 5,585,383 | 55,441,800 | 0.40% |
| 2024-03-20 | 9.86 | 9.99 | 9.83 | 9.95 | 8.94 | qfq | 4,982,115 | 49,317,633 | 0.00% |
| 2024-03-19 | 9.90 | 10.08 | 9.85 | 9.95 | 8.94 | qfq | 7,070,471 | 70,419,908 | -0.50% |
| 2024-03-18 | 9.75 | 10.24 | 9.72 | 10.00 | 8.98 | qfq | 11,575,594 | 115,534,893 | 2.67% |
| 2024-03-15 | 9.66 | 9.74 | 9.57 | 9.74 | 8.75 | qfq | 3,177,100 | 30,678,452 | 0.72% |
| 2024-03-14 | 9.76 | 9.86 | 9.61 | 9.67 | 8.69 | qfq | 4,214,525 | 41,066,546 | -0.82% |
| 2024-03-13 | 9.78 | 9.82 | 9.62 | 9.75 | 8.76 | qfq | 3,631,550 | 35,274,813 | 0.10% |
| 2024-03-12 | 9.69 | 9.74 | 9.61 | 9.74 | 8.75 | qfq | 4,029,321 | 39,017,799 | 0.93% |
| 2024-03-11 | 9.56 | 9.65 | 9.48 | 9.65 | 8.67 | qfq | 2,756,527 | 26,382,593 | 1.37% |
| 2024-03-08 | 9.64 | 9.66 | 9.46 | 9.52 | 8.55 | qfq | 3,655,102 | 34,837,233 | -0.94% |
| 2024-03-07 | 9.74 | 9.88 | 9.61 | 9.61 | 8.63 | qfq | 4,198,842 | 40,905,482 | -0.93% |
| 2024-03-06 | 9.74 | 9.79 | 9.62 | 9.70 | 8.71 | qfq | 3,709,885 | 35,980,381 | -0.51% |
| 2024-03-05 | 9.84 | 9.90 | 9.73 | 9.75 | 8.76 | qfq | 3,942,000 | 38,621,701 | -2.21% |
| 2024-03-04 | 9.82 | 10.14 | 9.80 | 9.97 | 8.95 | qfq | 6,456,387 | 64,492,128 | 1.12% |
| 2024-03-01 | 9.77 | 9.92 | 9.63 | 9.86 | 8.86 | qfq | 5,334,739 | 52,011,581 | 1.65% |
| 2024-02-29 | 9.62 | 9.76 | 9.53 | 9.70 | 8.71 | qfq | 5,107,802 | 49,375,409 | 1.04% |
| 2024-02-28 | 10.01 | 10.19 | 9.58 | 9.60 | 8.62 | qfq | 8,324,338 | 82,586,133 | -4.00% |
| 2024-02-27 | 9.91 | 10.02 | 9.87 | 10.00 | 8.98 | qfq | 4,286,462 | 42,702,463 | 1.11% |
| 2024-02-26 | 9.95 | 10.02 | 9.83 | 9.89 | 8.88 | qfq | 5,543,416 | 55,044,576 | -0.10% |
| 2024-02-23 | 9.80 | 10.00 | 9.70 | 9.90 | 8.89 | qfq | 5,340,695 | 52,584,926 | 0.61% |
| 2024-02-22 | 9.62 | 10.03 | 9.54 | 9.84 | 8.84 | qfq | 6,263,286 | 61,441,176 | 1.76% |
| 2024-02-21 | 9.51 | 9.80 | 9.46 | 9.67 | 8.69 | qfq | 5,066,722 | 49,095,045 | 0.83% |
| 2024-02-20 | 9.57 | 9.60 | 9.45 | 9.59 | 8.61 | qfq | 2,725,050 | 25,948,654 | -0.21% |
| 2024-02-19 | 9.60 | 9.70 | 9.44 | 9.61 | 8.63 | qfq | 3,947,263 | 37,792,840 | 0.84% |
| 2024-02-08 | 9.15 | 9.54 | 9.15 | 9.53 | 8.56 | qfq | 4,989,350 | 46,875,422 | 4.04% |
| 2024-02-07 | 9.30 | 9.58 | 9.03 | 9.16 | 8.23 | qfq | 4,684,789 | 43,444,109 | -0.65% |
| 2024-02-06 | 8.80 | 9.44 | 8.50 | 9.22 | 8.28 | qfq | 5,708,600 | 50,926,228 | 1.99% |
| 2024-02-05 | 9.72 | 9.80 | 9.02 | 9.04 | 8.12 | qfq | 8,029,558 | 75,073,173 | -8.87% |
| 2024-02-02 | 9.63 | 10.11 | 9.53 | 9.92 | 8.91 | qfq | 7,817,740 | 77,058,520 | 1.33% |
| 2024-02-01 | 9.49 | 9.88 | 9.31 | 9.79 | 8.79 | qfq | 4,418,340 | 42,646,738 | 3.16% |
| 2024-01-31 | 9.65 | 9.72 | 9.43 | 9.49 | 8.52 | qfq | 3,340,068 | 31,904,044 | -2.16% |
| 2024-01-30 | 9.79 | 9.90 | 9.64 | 9.70 | 8.71 | qfq | 2,681,968 | 26,216,955 | -1.42% |
| 2024-01-29 | 10.17 | 10.17 | 9.84 | 9.84 | 8.84 | qfq | 3,617,000 | 36,084,899 | -2.67% |
| 2024-01-26 | 10.16 | 10.42 | 10.00 | 10.11 | 9.08 | qfq | 5,002,761 | 50,826,698 | -1.56% |
| 2024-01-25 | 9.94 | 10.47 | 9.87 | 10.27 | 9.22 | qfq | 6,999,965 | 71,143,892 | 3.63% |
| 2024-01-24 | 9.70 | 10.20 | 9.37 | 9.91 | 8.90 | qfq | 6,360,728 | 62,402,562 | 3.55% |
| 2024-01-23 | 9.50 | 9.67 | 9.36 | 9.57 | 8.60 | qfq | 2,991,326 | 28,567,774 | -0.31% |
| 2024-01-22 | 10.26 | 10.27 | 9.45 | 9.60 | 8.62 | qfq | 5,562,500 | 54,932,989 | -6.34% |
| 2024-01-19 | 10.16 | 10.42 | 10.16 | 10.25 | 9.21 | qfq | 2,579,640 | 26,517,847 | -0.97% |
| 2024-01-18 | 10.20 | 10.35 | 9.98 | 10.35 | 9.30 | qfq | 6,318,854 | 63,783,596 | 0.39% |
| 2024-01-17 | 10.68 | 10.68 | 10.30 | 10.31 | 9.26 | qfq | 5,119,136 | 53,678,055 | -2.18% |
| 2024-01-16 | 10.78 | 10.94 | 10.40 | 10.54 | 9.47 | qfq | 9,767,350 | 103,673,042 | -2.86% |
| 2024-01-15 | 10.81 | 10.93 | 10.75 | 10.85 | 9.75 | qfq | 5,312,110 | 57,585,684 | -0.55% |
| 2024-01-12 | 10.98 | 11.04 | 10.86 | 10.91 | 9.80 | qfq | 7,213,702 | 78,939,021 | -1.53% |
| 2024-01-11 | 10.96 | 11.08 | 10.85 | 11.08 | 9.95 | qfq | 11,927,875 | 130,658,846 | -0.63% |
| 2024-01-10 | 10.90 | 11.88 | 10.85 | 11.15 | 10.01 | qfq | 17,864,352 | 201,339,585 | 1.18% |
| 2024-01-09 | 10.86 | 11.15 | 10.72 | 11.02 | 9.90 | qfq | 11,305,053 | 123,541,505 | 1.47% |
| 2024-01-08 | 10.88 | 11.16 | 10.81 | 10.86 | 9.75 | qfq | 12,306,638 | 134,824,992 | -0.28% |
| 2024-01-05 | 11.36 | 11.36 | 10.88 | 10.89 | 9.78 | qfq | 24,800,436 | 274,920,836 | -4.89% |
| 2024-01-04 | 10.48 | 11.45 | 10.48 | 11.45 | 10.28 | qfq | 23,907,045 | 270,530,925 | 9.99% |
| 2024-01-03 | 10.44 | 10.49 | 10.35 | 10.41 | 9.35 | qfq | 2,531,438 | 26,334,282 | -0.38% |
| 2024-01-02 | 10.41 | 10.53 | 10.38 | 10.45 | 9.39 | qfq | 2,001,089 | 20,923,231 | 0.38% |
| 2023-12-29 | 10.32 | 10.42 | 10.30 | 10.41 | 9.35 | qfq | 2,182,239 | 22,613,125 | 0.77% |
| 2023-12-28 | 10.14 | 10.42 | 10.06 | 10.33 | 9.28 | qfq | 3,200,935 | 32,999,151 | 1.27% |
| 2023-12-27 | 10.30 | 10.31 | 10.00 | 10.20 | 9.16 | qfq | 2,851,672 | 28,882,511 | -0.97% |
| 2023-12-26 | 10.32 | 10.40 | 10.22 | 10.30 | 9.25 | qfq | 2,214,487 | 22,813,970 | -0.29% |
| 2023-12-25 | 10.54 | 10.60 | 10.28 | 10.33 | 9.28 | qfq | 4,853,405 | 50,317,506 | -2.64% |
| 2023-12-22 | 11.00 | 11.02 | 10.56 | 10.61 | 9.53 | qfq | 8,171,009 | 88,152,650 | -4.84% |
| 2023-12-21 | 11.05 | 11.23 | 10.86 | 11.15 | 10.01 | qfq | 9,933,335 | 109,811,829 | 0.90% |
| 2023-12-20 | 10.59 | 11.47 | 10.58 | 11.05 | 9.92 | qfq | 10,398,024 | 114,272,548 | 4.34% |
| 2023-12-19 | 10.62 | 10.65 | 10.47 | 10.59 | 9.51 | qfq | 2,492,405 | 26,318,757 | -0.28% |
| 2023-12-18 | 10.86 | 10.91 | 10.56 | 10.62 | 9.54 | qfq | 5,544,683 | 59,422,450 | -3.19% |
| 2023-12-15 | 10.84 | 11.20 | 10.76 | 10.97 | 9.85 | qfq | 7,396,335 | 81,193,850 | 1.29% |
| 2023-12-14 | 10.76 | 10.93 | 10.76 | 10.83 | 9.73 | qfq | 2,426,038 | 26,320,699 | 0.84% |
| 2023-12-13 | 10.71 | 10.88 | 10.71 | 10.74 | 9.65 | qfq | 2,155,453 | 23,320,709 | 0.09% |
| 2023-12-12 | 10.69 | 10.74 | 10.62 | 10.73 | 9.64 | qfq | 1,671,983 | 17,847,024 | 0.75% |
| 2023-12-11 | 10.52 | 10.67 | 10.43 | 10.65 | 9.57 | qfq | 2,468,650 | 26,095,145 | 0.66% |
| 2023-12-08 | 10.85 | 10.85 | 10.58 | 10.58 | 9.50 | qfq | 3,299,601 | 35,193,304 | -2.49% |
| 2023-12-07 | 10.95 | 10.95 | 10.73 | 10.85 | 9.75 | qfq | 2,554,067 | 27,620,556 | -1.00% |
| 2023-12-06 | 10.76 | 11.04 | 10.74 | 10.96 | 9.84 | qfq | 2,787,608 | 30,511,055 | 1.29% |
| 2023-12-05 | 11.06 | 11.06 | 10.82 | 10.82 | 9.72 | qfq | 2,663,000 | 29,069,435 | -1.73% |
| 2023-12-04 | 11.20 | 11.25 | 10.97 | 11.01 | 9.89 | qfq | 3,502,800 | 38,630,053 | -1.08% |
| 2023-12-01 | 11.03 | 11.28 | 10.95 | 11.13 | 10.00 | qfq | 4,100,115 | 45,597,873 | 0.63% |
| 2023-11-30 | 11.00 | 11.10 | 10.92 | 11.06 | 9.93 | qfq | 3,106,105 | 34,217,214 | 0.36% |
| 2023-11-29 | 11.23 | 11.24 | 11.02 | 11.02 | 9.90 | qfq | 5,272,326 | 58,512,731 | -2.13% |
| 2023-11-28 | 10.84 | 11.43 | 10.67 | 11.26 | 10.11 | qfq | 10,655,853 | 119,402,781 | 3.87% |
| 2023-11-27 | 11.07 | 11.10 | 10.83 | 10.84 | 9.74 | qfq | 3,982,356 | 43,534,518 | -2.87% |
| 2023-11-24 | 11.12 | 11.26 | 11.07 | 11.16 | 10.02 | qfq | 5,891,263 | 65,737,219 | 0.00% |
| 2023-11-23 | 10.98 | 11.48 | 10.90 | 11.16 | 10.02 | qfq | 7,887,222 | 88,242,969 | 1.09% |
| 2023-11-22 | 10.99 | 11.12 | 10.93 | 11.04 | 9.92 | qfq | 3,983,656 | 43,941,130 | 0.45% |
| 2023-11-21 | 10.88 | 11.06 | 10.87 | 10.99 | 9.87 | qfq | 3,912,664 | 42,929,657 | 0.83% |
| 2023-11-20 | 10.94 | 10.95 | 10.78 | 10.90 | 9.79 | qfq | 2,470,972 | 26,871,379 | 0.28% |
| 2023-11-17 | 10.75 | 10.88 | 10.72 | 10.87 | 9.76 | qfq | 1,729,866 | 18,739,444 | 0.93% |
| 2023-11-16 | 10.88 | 10.89 | 10.76 | 10.77 | 9.67 | qfq | 1,770,402 | 19,123,336 | -1.01% |
| 2023-11-15 | 10.85 | 10.93 | 10.83 | 10.88 | 9.77 | qfq | 2,311,455 | 25,156,791 | 0.65% |
| 2023-11-14 | 10.86 | 10.92 | 10.77 | 10.81 | 9.71 | qfq | 1,948,495 | 21,101,782 | -0.55% |
| 2023-11-13 | 10.81 | 10.88 | 10.71 | 10.87 | 9.76 | qfq | 2,330,571 | 25,134,851 | 0.37% |
| 2023-11-10 | 10.75 | 10.84 | 10.69 | 10.83 | 9.73 | qfq | 1,597,633 | 17,218,189 | 0.37% |
| 2023-11-09 | 10.87 | 10.91 | 10.76 | 10.79 | 9.69 | qfq | 2,097,995 | 22,701,490 | -0.55% |
| 2023-11-08 | 10.91 | 10.97 | 10.83 | 10.85 | 9.75 | qfq | 1,791,570 | 19,515,542 | -0.73% |
| 2023-11-07 | 10.93 | 10.98 | 10.89 | 10.93 | 9.82 | qfq | 1,964,937 | 21,489,612 | -0.36% |
| 2023-11-06 | 10.87 | 10.97 | 10.84 | 10.97 | 9.85 | qfq | 2,288,309 | 24,965,037 | 1.01% |
| 2023-11-03 | 10.90 | 10.90 | 10.78 | 10.86 | 9.75 | qfq | 1,206,511 | 13,097,757 | 0.28% |
| 2023-11-02 | 10.90 | 10.94 | 10.80 | 10.83 | 9.73 | qfq | 1,307,021 | 14,195,082 | -0.46% |
| 2023-11-01 | 10.84 | 10.92 | 10.77 | 10.88 | 9.77 | qfq | 2,009,307 | 21,838,738 | 0.37% |
| 2023-10-31 | 10.87 | 10.92 | 10.77 | 10.84 | 9.74 | qfq | 1,614,653 | 17,484,283 | 0.00% |
| 2023-10-30 | 10.76 | 10.90 | 10.68 | 10.84 | 9.74 | qfq | 2,348,811 | 25,451,906 | 0.74% |
| 2023-10-27 | 10.65 | 10.82 | 10.51 | 10.76 | 9.66 | qfq | 2,235,856 | 23,994,812 | 1.03% |
| 2023-10-26 | 10.61 | 10.66 | 10.42 | 10.65 | 9.57 | qfq | 1,985,047 | 20,900,200 | 0.38% |
| 2023-10-25 | 10.68 | 10.78 | 10.61 | 10.61 | 9.53 | qfq | 1,777,076 | 19,006,141 | 0.00% |
| 2023-10-24 | 10.31 | 10.69 | 10.31 | 10.61 | 9.53 | qfq | 2,960,606 | 31,335,678 | 2.71% |
| 2023-10-23 | 10.70 | 10.70 | 10.28 | 10.33 | 9.28 | qfq | 2,358,100 | 24,493,786 | -2.82% |
| 2023-10-20 | 10.60 | 10.77 | 10.48 | 10.63 | 9.55 | qfq | 2,674,700 | 28,397,563 | 0.66% |
| 2023-10-19 | 10.91 | 10.99 | 10.55 | 10.56 | 9.48 | qfq | 4,026,250 | 43,041,370 | -3.12% |
| 2023-10-18 | 11.12 | 11.14 | 10.88 | 10.90 | 9.79 | qfq | 2,457,274 | 27,011,430 | -1.98% |
| 2023-10-17 | 11.18 | 11.20 | 11.04 | 11.12 | 9.99 | qfq | 1,895,210 | 21,046,583 | -0.63% |
| 2023-10-16 | 11.17 | 11.35 | 11.13 | 11.19 | 10.05 | qfq | 1,869,991 | 20,941,975 | 0.27% |
| 2023-10-13 | 11.30 | 11.30 | 11.15 | 11.16 | 10.02 | qfq | 2,043,900 | 22,887,886 | -1.41% |
| 2023-10-12 | 11.22 | 11.34 | 11.21 | 11.32 | 10.17 | qfq | 2,244,803 | 25,351,818 | 0.89% |
| 2023-10-11 | 11.25 | 11.33 | 11.17 | 11.22 | 10.08 | qfq | 2,584,172 | 29,067,248 | 0.45% |
| 2023-10-10 | 11.22 | 11.30 | 11.15 | 11.17 | 10.03 | qfq | 1,750,082 | 19,629,624 | -0.45% |
| 2023-10-09 | 11.32 | 11.32 | 11.16 | 11.22 | 10.08 | qfq | 1,568,304 | 17,587,663 | -0.97% |
| 2023-09-28 | 11.26 | 11.33 | 11.23 | 11.33 | 10.18 | qfq | 1,561,701 | 17,619,304 | 0.71% |
| 2023-09-27 | 11.16 | 11.35 | 11.15 | 11.25 | 10.10 | qfq | 2,254,116 | 25,372,110 | 0.81% |
| 2023-09-26 | 11.15 | 11.31 | 11.15 | 11.16 | 10.02 | qfq | 1,149,621 | 12,890,736 | -0.71% |
| 2023-09-25 | 11.19 | 11.25 | 11.19 | 11.24 | 10.10 | qfq | 1,523,417 | 17,106,351 | 0.18% |
| 2023-09-22 | 10.99 | 11.24 | 10.96 | 11.22 | 10.08 | qfq | 2,257,150 | 25,160,934 | 1.81% |
| 2023-09-21 | 11.18 | 11.22 | 11.00 | 11.02 | 9.90 | qfq | 2,270,286 | 25,123,649 | -1.43% |
| 2023-09-20 | 11.28 | 11.28 | 11.17 | 11.18 | 10.04 | qfq | 1,506,144 | 16,873,089 | -1.06% |
| 2023-09-19 | 11.27 | 11.32 | 11.20 | 11.30 | 10.15 | qfq | 1,621,302 | 18,271,997 | -0.18% |
| 2023-09-18 | 11.18 | 11.34 | 11.14 | 11.32 | 10.17 | qfq | 2,008,972 | 22,663,145 | 0.62% |
| 2023-09-15 | 11.19 | 11.32 | 11.10 | 11.25 | 10.10 | qfq | 2,609,704 | 29,322,432 | 1.26% |
| 2023-09-14 | 11.21 | 11.24 | 11.06 | 11.11 | 9.98 | qfq | 2,096,575 | 23,358,658 | -0.80% |
| 2023-09-13 | 11.39 | 11.41 | 11.13 | 11.20 | 10.06 | qfq | 2,966,406 | 33,302,458 | -1.84% |
| 2023-09-12 | 11.42 | 11.43 | 11.36 | 11.41 | 10.25 | qfq | 1,755,949 | 20,013,109 | 0.09% |
| 2023-09-11 | 11.24 | 11.42 | 11.21 | 11.40 | 10.24 | qfq | 2,057,072 | 23,332,088 | 1.06% |
| 2023-09-08 | 11.25 | 11.38 | 11.20 | 11.28 | 10.13 | qfq | 1,428,400 | 16,103,950 | 0.27% |
| 2023-09-07 | 11.35 | 11.43 | 11.25 | 11.25 | 10.10 | qfq | 2,265,884 | 25,640,285 | -1.40% |
| 2023-09-06 | 11.49 | 11.49 | 11.31 | 11.41 | 10.25 | qfq | 1,998,275 | 22,788,397 | -0.26% |
| 2023-09-05 | 11.61 | 11.61 | 11.42 | 11.44 | 10.28 | qfq | 2,919,900 | 33,516,978 | -1.80% |
| 2023-09-04 | 11.57 | 11.71 | 11.46 | 11.65 | 10.46 | qfq | 3,560,575 | 41,218,683 | 1.13% |
| 2023-09-01 | 11.40 | 11.54 | 11.37 | 11.52 | 10.35 | qfq | 2,321,110 | 26,625,428 | 0.96% |
| 2023-08-31 | 11.35 | 11.41 | 11.29 | 11.41 | 10.25 | qfq | 1,909,778 | 21,667,025 | -0.26% |
| 2023-08-30 | 11.42 | 11.56 | 11.36 | 11.44 | 10.28 | qfq | 3,184,425 | 36,433,038 | -0.26% |
| 2023-08-29 | 11.12 | 11.58 | 11.12 | 11.47 | 10.30 | qfq | 4,497,292 | 51,251,730 | 2.32% |
| 2023-08-28 | 11.65 | 11.77 | 11.16 | 11.21 | 10.07 | qfq | 4,385,084 | 49,974,992 | 0.90% |
| 2023-08-25 | 11.34 | 11.43 | 11.10 | 11.11 | 9.98 | qfq | 3,660,339 | 41,165,714 | -2.03% |
| 2023-08-24 | 11.28 | 11.50 | 11.22 | 11.34 | 10.19 | qfq | 3,492,436 | 39,617,972 | -0.44% |
| 2023-08-23 | 11.67 | 11.71 | 11.38 | 11.39 | 10.23 | qfq | 5,201,418 | 59,712,139 | -3.06% |
| 2023-08-22 | 11.89 | 11.96 | 11.62 | 11.75 | 10.55 | qfq | 7,616,680 | 89,334,701 | -2.00% |
| 2023-08-21 | 11.86 | 12.21 | 11.80 | 11.99 | 10.77 | qfq | 6,683,754 | 80,551,836 | 0.67% |
| 2023-08-18 | 12.26 | 12.30 | 11.88 | 11.91 | 10.70 | qfq | 10,973,134 | 132,078,503 | -2.70% |
| 2023-08-17 | 12.40 | 12.48 | 12.17 | 12.24 | 10.99 | qfq | 10,764,515 | 132,178,669 | -1.69% |
| 2023-08-16 | 12.63 | 12.70 | 12.44 | 12.45 | 11.18 | qfq | 21,495,342 | 269,244,683 | -4.67% |
| 2023-08-15 | 12.48 | 13.22 | 12.42 | 13.06 | 11.73 | qfq | 33,702,011 | 439,379,628 | 8.65% |
| 2023-08-14 | 11.87 | 12.12 | 11.85 | 12.02 | 10.80 | qfq | 1,876,316 | 22,470,095 | 0.17% |
| 2023-08-11 | 12.22 | 12.31 | 12.00 | 12.00 | 10.78 | qfq | 2,567,934 | 31,096,163 | -1.96% |
| 2023-08-10 | 12.15 | 12.34 | 12.15 | 12.24 | 10.99 | qfq | 1,759,107 | 21,546,409 | 0.49% |
| 2023-08-09 | 12.25 | 12.29 | 12.13 | 12.18 | 10.94 | qfq | 2,171,026 | 26,485,336 | -0.41% |
| 2023-08-08 | 12.36 | 12.44 | 12.12 | 12.23 | 10.98 | qfq | 3,294,902 | 40,325,212 | -1.37% |
| 2023-08-07 | 12.32 | 12.55 | 12.28 | 12.40 | 11.14 | qfq | 3,402,829 | 42,310,665 | 0.65% |
| 2023-08-04 | 12.42 | 12.51 | 12.31 | 12.32 | 11.07 | qfq | 4,238,100 | 52,600,550 | -1.52% |
| 2023-08-03 | 12.43 | 12.52 | 12.34 | 12.51 | 11.24 | qfq | 3,366,073 | 41,855,717 | 0.64% |
| 2023-08-02 | 12.60 | 12.62 | 12.41 | 12.43 | 11.16 | qfq | 6,422,137 | 80,147,116 | -2.43% |
| 2023-08-01 | 12.97 | 13.12 | 12.72 | 12.74 | 11.44 | qfq | 8,766,550 | 113,123,550 | -0.93% |
| 2023-07-31 | 12.68 | 12.90 | 12.63 | 12.86 | 11.55 | qfq | 8,844,633 | 113,121,401 | 1.90% |
| 2023-07-28 | 12.55 | 12.68 | 12.45 | 12.62 | 11.34 | qfq | 4,406,314 | 55,552,015 | -0.08% |
| 2023-07-27 | 12.64 | 12.75 | 12.57 | 12.63 | 11.34 | qfq | 4,455,152 | 56,394,851 | -0.55% |
| 2023-07-26 | 12.52 | 12.82 | 12.40 | 12.70 | 11.41 | qfq | 7,116,527 | 89,897,200 | 1.44% |
| 2023-07-25 | 12.45 | 12.60 | 12.45 | 12.52 | 11.25 | qfq | 3,283,600 | 41,078,466 | 0.97% |
| 2023-07-24 | 12.62 | 12.66 | 12.40 | 12.40 | 11.14 | qfq | 5,403,316 | 67,509,166 | -3.20% |
| 2023-07-21 | 12.69 | 12.95 | 12.56 | 12.81 | 11.51 | qfq | 7,970,225 | 101,660,360 | 1.91% |
| 2023-07-20 | 12.80 | 12.81 | 12.54 | 12.57 | 11.29 | qfq | 6,688,247 | 84,602,070 | -2.41% |
| 2023-07-19 | 12.52 | 12.97 | 12.50 | 12.88 | 11.57 | qfq | 10,665,155 | 136,130,547 | 2.14% |
| 2023-07-18 | 12.51 | 12.87 | 12.48 | 12.61 | 11.33 | qfq | 6,329,835 | 80,027,022 | 1.20% |