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
桂发祥002820.SZ
最近收盘价8.592026-07-17
最近交易日2026-07-17
成交量（股）7,595,960
成交额（元）66,749,795
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-03 | 2026-07-10 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-06 | 2025-06-13 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-31 | 2024-06-06 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 8.97 | 9.15 | 8.51 | 8.59 | 8.59 | qfq | 7,595,960 | 66,749,795 | -4.77% |
| 2026-07-16 | 8.75 | 9.08 | 8.75 | 9.02 | 9.02 | qfq | 7,289,200 | 65,081,451 | 2.97% |
| 2026-07-15 | 8.60 | 8.81 | 8.50 | 8.76 | 8.76 | qfq | 5,655,500 | 49,255,089 | 1.51% |
| 2026-07-14 | 8.45 | 8.68 | 8.25 | 8.63 | 8.63 | qfq | 7,522,120 | 63,758,580 | 2.13% |
| 2026-07-13 | 8.73 | 8.76 | 8.44 | 8.45 | 8.45 | qfq | 5,663,806 | 48,311,768 | -2.31% |
| 2026-07-10 | 8.32 | 8.82 | 8.19 | 8.65 | 8.65 | qfq | 6,063,051 | 52,082,478 | 2.85% |
| 2026-07-09 | 8.48 | 8.62 | 8.31 | 8.41 | 8.26 | qfq | 4,395,981 | 37,058,934 | -1.64% |
| 2026-07-08 | 8.58 | 8.65 | 8.42 | 8.55 | 8.40 | qfq | 4,223,846 | 36,026,791 | -0.23% |
| 2026-07-07 | 8.90 | 8.90 | 8.53 | 8.57 | 8.42 | qfq | 4,922,600 | 42,614,755 | -3.82% |
| 2026-07-06 | 8.91 | 9.14 | 8.85 | 8.91 | 8.76 | qfq | 4,481,380 | 40,167,490 | 0.00% |
| 2026-07-03 | 8.79 | 8.97 | 8.69 | 8.91 | 8.76 | qfq | 5,421,240 | 48,036,422 | 1.95% |
| 2026-07-02 | 8.69 | 8.93 | 8.61 | 8.74 | 8.59 | qfq | 7,173,000 | 63,028,667 | 0.81% |
| 2026-07-01 | 8.36 | 8.80 | 8.33 | 8.67 | 8.52 | qfq | 6,036,661 | 51,882,147 | 3.21% |
| 2026-06-30 | 8.40 | 8.58 | 8.25 | 8.40 | 8.25 | qfq | 5,840,000 | 49,056,839 | -0.71% |
| 2026-06-29 | 8.38 | 8.50 | 8.09 | 8.46 | 8.31 | qfq | 6,545,972 | 54,573,708 | 0.71% |
| 2026-06-26 | 8.54 | 8.57 | 8.18 | 8.40 | 8.25 | qfq | 5,897,499 | 49,391,163 | -1.52% |
| 2026-06-25 | 8.61 | 8.75 | 8.45 | 8.53 | 8.38 | qfq | 6,189,513 | 52,966,756 | -1.84% |
| 2026-06-24 | 9.25 | 9.25 | 8.66 | 8.69 | 8.54 | qfq | 6,368,554 | 56,426,169 | -5.54% |
| 2026-06-23 | 8.90 | 9.40 | 8.83 | 9.20 | 9.04 | qfq | 7,466,535 | 68,901,566 | 2.45% |
| 2026-06-22 | 8.77 | 9.00 | 8.42 | 8.98 | 8.82 | qfq | 6,816,152 | 59,244,280 | 1.35% |
| 2026-06-18 | 8.84 | 8.99 | 8.71 | 8.86 | 8.71 | qfq | 4,799,960 | 42,431,265 | -0.78% |
| 2026-06-17 | 9.15 | 9.23 | 8.90 | 8.93 | 8.77 | qfq | 5,055,900 | 45,572,324 | -2.62% |
| 2026-06-16 | 9.15 | 9.24 | 8.94 | 9.17 | 9.01 | qfq | 5,779,395 | 52,462,547 | -0.33% |
| 2026-06-15 | 9.52 | 9.70 | 9.14 | 9.20 | 9.04 | qfq | 6,137,324 | 57,318,032 | -2.75% |
| 2026-06-12 | 9.36 | 9.58 | 9.20 | 9.46 | 9.30 | qfq | 4,460,300 | 42,004,445 | 1.72% |
| 2026-06-11 | 9.43 | 9.50 | 9.14 | 9.30 | 9.14 | qfq | 4,680,760 | 43,451,366 | -1.90% |
| 2026-06-10 | 9.49 | 9.65 | 9.32 | 9.48 | 9.32 | qfq | 4,700,200 | 44,415,779 | -0.32% |
| 2026-06-09 | 9.41 | 9.70 | 9.25 | 9.51 | 9.34 | qfq | 6,614,200 | 62,966,516 | 1.06% |
| 2026-06-08 | 9.43 | 9.80 | 9.25 | 9.41 | 9.25 | qfq | 6,309,300 | 60,160,113 | -2.79% |
| 2026-06-05 | 9.50 | 9.76 | 9.29 | 9.68 | 9.51 | qfq | 6,559,494 | 62,662,959 | 2.43% |
| 2026-06-04 | 9.69 | 9.85 | 9.35 | 9.45 | 9.29 | qfq | 5,858,500 | 55,851,979 | -2.38% |
| 2026-06-03 | 9.97 | 10.03 | 9.56 | 9.68 | 9.51 | qfq | 6,699,644 | 65,193,285 | -2.91% |
| 2026-06-02 | 10.46 | 10.57 | 9.96 | 9.97 | 9.80 | qfq | 6,738,744 | 68,279,959 | -4.68% |
| 2026-06-01 | 10.05 | 10.55 | 9.91 | 10.46 | 10.28 | qfq | 6,404,708 | 66,347,361 | 2.65% |
| 2026-05-29 | 10.26 | 10.48 | 10.10 | 10.19 | 10.01 | qfq | 5,492,579 | 56,379,068 | -0.20% |
| 2026-05-28 | 10.28 | 10.47 | 10.02 | 10.21 | 10.03 | qfq | 4,598,000 | 47,108,920 | -0.87% |
| 2026-05-27 | 10.51 | 10.52 | 10.00 | 10.30 | 10.12 | qfq | 6,760,400 | 69,099,711 | -2.00% |
| 2026-05-26 | 10.63 | 10.75 | 10.38 | 10.51 | 10.33 | qfq | 5,437,400 | 57,262,396 | -1.41% |
| 2026-05-25 | 10.76 | 10.97 | 10.60 | 10.66 | 10.47 | qfq | 5,637,500 | 60,684,221 | -1.02% |
| 2026-05-22 | 10.70 | 10.88 | 10.47 | 10.77 | 10.58 | qfq | 7,057,300 | 75,125,034 | 0.65% |
| 2026-05-21 | 11.16 | 11.26 | 10.59 | 10.70 | 10.51 | qfq | 4,962,960 | 54,235,324 | -4.12% |
| 2026-05-20 | 11.33 | 11.37 | 11.07 | 11.16 | 10.97 | qfq | 3,015,980 | 33,700,748 | -1.50% |
| 2026-05-19 | 11.37 | 11.53 | 11.17 | 11.33 | 11.13 | qfq | 4,386,800 | 49,820,565 | -0.35% |
| 2026-05-18 | 11.35 | 11.39 | 11.09 | 11.37 | 11.17 | qfq | 4,617,800 | 51,846,256 | 1.25% |
| 2026-05-15 | 11.39 | 11.43 | 11.09 | 11.23 | 11.04 | qfq | 5,128,359 | 57,770,239 | -1.75% |
| 2026-05-14 | 11.51 | 11.57 | 11.35 | 11.43 | 11.23 | qfq | 4,053,780 | 46,431,227 | -0.70% |
| 2026-05-13 | 11.67 | 11.72 | 11.43 | 11.51 | 11.31 | qfq | 5,051,932 | 58,394,999 | -0.95% |
| 2026-05-12 | 11.70 | 11.85 | 11.57 | 11.62 | 11.42 | qfq | 5,340,380 | 62,444,413 | -0.43% |
| 2026-05-11 | 11.78 | 11.82 | 11.54 | 11.67 | 11.47 | qfq | 5,700,120 | 66,345,966 | 0.34% |
| 2026-05-08 | 11.52 | 11.70 | 11.43 | 11.63 | 11.43 | qfq | 4,963,200 | 57,613,878 | 0.95% |
| 2026-05-07 | 11.64 | 11.88 | 11.46 | 11.52 | 11.32 | qfq | 11,094,000 | 129,458,404 | -0.86% |
| 2026-05-06 | 11.51 | 11.88 | 11.49 | 11.62 | 11.42 | qfq | 11,323,120 | 132,040,005 | 1.13% |
| 2026-04-30 | 11.21 | 11.64 | 11.21 | 11.49 | 11.29 | qfq | 10,424,100 | 119,723,467 | 2.96% |
| 2026-04-29 | 10.81 | 11.25 | 10.76 | 11.16 | 10.97 | qfq | 8,209,718 | 91,282,540 | 4.59% |
| 2026-04-28 | 10.62 | 10.80 | 10.53 | 10.67 | 10.48 | qfq | 5,729,480 | 61,096,798 | 0.19% |
| 2026-04-27 | 10.43 | 10.70 | 10.22 | 10.65 | 10.47 | qfq | 5,187,000 | 54,302,356 | 2.50% |
| 2026-04-24 | 10.30 | 10.44 | 10.18 | 10.39 | 10.21 | qfq | 3,707,940 | 38,308,410 | 0.39% |
| 2026-04-23 | 10.27 | 10.45 | 10.17 | 10.35 | 10.17 | qfq | 4,365,000 | 45,105,668 | 0.58% |
| 2026-04-22 | 10.40 | 10.43 | 10.24 | 10.29 | 10.11 | qfq | 3,156,300 | 32,526,212 | -1.06% |
| 2026-04-21 | 10.55 | 10.58 | 10.32 | 10.40 | 10.22 | qfq | 4,837,000 | 50,494,532 | -0.95% |
| 2026-04-20 | 10.38 | 10.51 | 10.31 | 10.50 | 10.32 | qfq | 3,856,900 | 40,223,329 | 0.96% |
| 2026-04-17 | 10.45 | 10.50 | 10.26 | 10.40 | 10.22 | qfq | 4,048,900 | 41,991,641 | -0.76% |
| 2026-04-16 | 10.20 | 10.52 | 10.14 | 10.48 | 10.30 | qfq | 6,115,340 | 63,283,545 | 2.85% |
| 2026-04-15 | 10.35 | 10.35 | 10.14 | 10.19 | 10.01 | qfq | 3,982,200 | 40,694,417 | -0.78% |
| 2026-04-14 | 10.43 | 10.48 | 10.13 | 10.27 | 10.09 | qfq | 5,192,400 | 53,220,830 | -0.87% |
| 2026-04-13 | 10.24 | 10.38 | 10.18 | 10.36 | 10.18 | qfq | 4,264,600 | 43,829,773 | -0.10% |
| 2026-04-10 | 10.37 | 10.50 | 10.28 | 10.37 | 10.19 | qfq | 6,349,644 | 66,047,828 | 0.88% |
| 2026-04-09 | 10.59 | 10.67 | 10.21 | 10.28 | 10.10 | qfq | 7,790,810 | 80,687,772 | -3.02% |
| 2026-04-08 | 10.57 | 10.71 | 10.41 | 10.60 | 10.42 | qfq | 10,064,599 | 106,617,702 | 2.91% |
| 2026-04-07 | 10.11 | 10.32 | 9.67 | 10.30 | 10.12 | qfq | 12,665,516 | 126,945,519 | 1.38% |
| 2026-04-03 | 10.83 | 10.84 | 10.10 | 10.16 | 9.98 | qfq | 6,369,284 | 65,842,400 | -5.93% |
| 2026-04-02 | 10.93 | 11.04 | 10.61 | 10.80 | 10.61 | qfq | 5,478,976 | 59,202,910 | -1.19% |
| 2026-04-01 | 11.16 | 11.19 | 10.84 | 10.93 | 10.74 | qfq | 5,541,700 | 60,823,490 | -0.09% |
| 2026-03-31 | 11.16 | 11.28 | 10.92 | 10.94 | 10.75 | qfq | 4,300,400 | 47,812,175 | -1.26% |
| 2026-03-30 | 10.97 | 11.18 | 10.88 | 11.08 | 10.89 | qfq | 3,996,100 | 44,049,631 | 0.45% |
| 2026-03-27 | 10.74 | 11.04 | 10.65 | 11.03 | 10.84 | qfq | 4,466,594 | 48,787,782 | 2.13% |
| 2026-03-26 | 10.91 | 11.08 | 10.72 | 10.80 | 10.61 | qfq | 4,228,093 | 45,931,646 | -0.83% |
| 2026-03-25 | 10.75 | 10.92 | 10.70 | 10.89 | 10.70 | qfq | 6,036,000 | 65,449,126 | 1.97% |
| 2026-03-24 | 10.30 | 10.68 | 10.20 | 10.68 | 10.49 | qfq | 8,067,243 | 84,204,391 | 5.95% |
| 2026-03-23 | 10.50 | 10.57 | 9.99 | 10.08 | 9.91 | qfq | 10,013,280 | 102,739,775 | -5.79% |
| 2026-03-20 | 11.31 | 11.35 | 10.66 | 10.70 | 10.51 | qfq | 8,893,404 | 96,616,519 | -4.55% |
| 2026-03-19 | 11.56 | 11.62 | 11.16 | 11.21 | 11.02 | qfq | 4,862,420 | 55,209,330 | -3.20% |
| 2026-03-18 | 11.50 | 11.61 | 11.34 | 11.58 | 11.38 | qfq | 3,830,040 | 43,955,155 | 1.05% |
| 2026-03-17 | 11.76 | 11.86 | 11.42 | 11.46 | 11.26 | qfq | 4,480,500 | 52,301,376 | -2.05% |
| 2026-03-16 | 11.59 | 11.82 | 11.55 | 11.70 | 11.50 | qfq | 4,118,300 | 48,152,348 | 0.86% |
| 2026-03-13 | 11.59 | 11.76 | 11.52 | 11.60 | 11.40 | qfq | 3,612,200 | 42,101,865 | 0.09% |
| 2026-03-12 | 11.86 | 11.96 | 11.54 | 11.59 | 11.39 | qfq | 4,034,040 | 47,162,565 | -2.11% |
| 2026-03-11 | 11.95 | 12.00 | 11.77 | 11.84 | 11.63 | qfq | 3,621,120 | 43,046,357 | -0.75% |
| 2026-03-10 | 11.73 | 11.98 | 11.67 | 11.93 | 11.72 | qfq | 4,749,900 | 56,493,151 | 2.76% |
| 2026-03-09 | 11.59 | 11.75 | 11.50 | 11.61 | 11.41 | qfq | 4,322,040 | 50,183,888 | -1.11% |
| 2026-03-06 | 11.25 | 11.75 | 11.22 | 11.74 | 11.54 | qfq | 5,802,870 | 67,141,242 | 3.89% |
| 2026-03-05 | 11.44 | 11.54 | 11.27 | 11.30 | 11.10 | qfq | 4,144,100 | 47,150,867 | 0.27% |
| 2026-03-04 | 11.27 | 11.43 | 11.01 | 11.27 | 11.07 | qfq | 6,090,760 | 68,441,120 | -0.88% |
| 2026-03-03 | 11.72 | 11.85 | 11.36 | 11.37 | 11.17 | qfq | 6,846,260 | 79,566,129 | -2.99% |
| 2026-03-02 | 12.09 | 12.11 | 11.64 | 11.72 | 11.52 | qfq | 7,868,220 | 93,018,610 | -4.01% |
| 2026-02-27 | 12.29 | 12.34 | 12.14 | 12.21 | 12.00 | qfq | 4,508,700 | 55,050,428 | -0.25% |
| 2026-02-26 | 12.44 | 12.63 | 12.24 | 12.24 | 12.03 | qfq | 5,537,400 | 68,723,517 | -1.29% |
| 2026-02-25 | 12.32 | 12.47 | 12.25 | 12.40 | 12.18 | qfq | 5,100,560 | 63,172,991 | 1.14% |
| 2026-02-24 | 12.25 | 12.29 | 12.10 | 12.26 | 12.05 | qfq | 4,962,820 | 60,624,015 | 1.16% |
| 2026-02-13 | 12.20 | 12.38 | 12.10 | 12.12 | 11.91 | qfq | 4,942,600 | 60,476,297 | -0.33% |
| 2026-02-12 | 12.41 | 12.62 | 12.14 | 12.16 | 11.95 | qfq | 9,227,720 | 114,038,882 | -2.01% |
| 2026-02-11 | 12.60 | 12.77 | 12.33 | 12.41 | 12.19 | qfq | 7,269,820 | 90,259,673 | -1.90% |
| 2026-02-10 | 12.65 | 12.83 | 12.46 | 12.65 | 12.43 | qfq | 8,464,980 | 107,529,051 | 0.72% |
| 2026-02-09 | 12.36 | 12.67 | 12.31 | 12.56 | 12.34 | qfq | 9,212,143 | 115,589,312 | 2.28% |
| 2026-02-06 | 12.37 | 12.45 | 12.19 | 12.28 | 12.07 | qfq | 5,824,500 | 71,576,664 | -1.05% |
| 2026-02-05 | 12.34 | 12.60 | 12.29 | 12.41 | 12.19 | qfq | 7,917,063 | 98,720,908 | 0.65% |
| 2026-02-04 | 12.15 | 12.41 | 12.10 | 12.33 | 12.12 | qfq | 6,459,400 | 79,436,920 | 1.73% |
| 2026-02-03 | 12.10 | 12.24 | 11.96 | 12.12 | 11.91 | qfq | 6,379,400 | 77,083,832 | 0.41% |
| 2026-02-02 | 12.08 | 12.38 | 11.98 | 12.07 | 11.86 | qfq | 8,469,200 | 103,818,084 | -0.17% |
| 2026-01-30 | 12.02 | 12.14 | 11.86 | 12.09 | 11.88 | qfq | 7,336,884 | 88,157,234 | 0.58% |
| 2026-01-29 | 11.93 | 12.10 | 11.72 | 12.02 | 11.81 | qfq | 8,419,184 | 100,832,756 | 0.75% |
| 2026-01-28 | 12.03 | 12.26 | 11.90 | 11.93 | 11.72 | qfq | 9,717,580 | 116,950,444 | -2.93% |
| 2026-01-27 | 12.45 | 12.55 | 12.06 | 12.29 | 12.08 | qfq | 8,112,647 | 99,166,408 | -1.44% |
| 2026-01-26 | 12.65 | 12.76 | 12.35 | 12.47 | 12.25 | qfq | 8,185,560 | 102,387,893 | -1.27% |
| 2026-01-23 | 12.61 | 12.67 | 12.54 | 12.63 | 12.41 | qfq | 6,728,220 | 84,758,690 | 0.32% |
| 2026-01-22 | 12.49 | 12.60 | 12.41 | 12.59 | 12.37 | qfq | 6,099,420 | 76,558,704 | 0.72% |
| 2026-01-21 | 12.39 | 12.53 | 12.22 | 12.50 | 12.28 | qfq | 6,785,920 | 84,068,850 | 0.40% |
| 2026-01-20 | 12.51 | 12.60 | 12.42 | 12.45 | 12.23 | qfq | 8,173,582 | 102,186,518 | -0.48% |
| 2026-01-19 | 12.15 | 12.51 | 12.10 | 12.51 | 12.29 | qfq | 10,740,840 | 133,266,516 | 2.54% |
| 2026-01-16 | 12.39 | 12.45 | 12.16 | 12.20 | 11.99 | qfq | 7,669,640 | 94,034,701 | -1.53% |
| 2026-01-15 | 12.30 | 12.50 | 12.22 | 12.39 | 12.17 | qfq | 8,524,120 | 105,411,961 | 0.41% |
| 2026-01-14 | 12.24 | 12.43 | 12.15 | 12.34 | 12.13 | qfq | 10,079,863 | 124,022,009 | 0.82% |
| 2026-01-13 | 12.51 | 12.64 | 12.22 | 12.24 | 12.03 | qfq | 10,821,400 | 134,275,825 | -2.08% |
| 2026-01-12 | 12.31 | 12.53 | 12.25 | 12.50 | 12.28 | qfq | 10,707,290 | 132,846,734 | 1.46% |
| 2026-01-09 | 12.26 | 12.33 | 12.13 | 12.32 | 12.11 | qfq | 10,465,962 | 128,097,433 | 0.49% |
| 2026-01-08 | 12.07 | 12.36 | 11.95 | 12.26 | 12.05 | qfq | 11,109,280 | 134,954,526 | 1.66% |
| 2026-01-07 | 12.13 | 12.17 | 11.91 | 12.06 | 11.85 | qfq | 9,259,040 | 111,399,364 | -0.58% |
| 2026-01-06 | 12.06 | 12.16 | 12.00 | 12.13 | 11.92 | qfq | 8,531,500 | 103,215,126 | 0.92% |
| 2026-01-05 | 12.06 | 12.13 | 11.96 | 12.02 | 11.81 | qfq | 8,152,780 | 98,099,722 | -0.25% |
| 2025-12-31 | 12.02 | 12.09 | 11.81 | 12.05 | 11.84 | qfq | 8,284,800 | 99,149,316 | 0.58% |
| 2025-12-30 | 12.10 | 12.16 | 11.88 | 11.98 | 11.77 | qfq | 8,851,062 | 106,192,868 | -1.72% |
| 2025-12-29 | 12.43 | 12.44 | 12.00 | 12.19 | 11.98 | qfq | 10,877,100 | 132,289,870 | -1.69% |
| 2025-12-26 | 12.45 | 12.53 | 12.36 | 12.40 | 12.18 | qfq | 9,224,100 | 114,723,595 | -0.32% |
| 2025-12-25 | 12.71 | 12.77 | 12.33 | 12.44 | 12.22 | qfq | 12,950,600 | 161,841,726 | -2.05% |
| 2025-12-24 | 12.81 | 12.89 | 12.54 | 12.70 | 12.48 | qfq | 10,781,730 | 137,081,427 | -0.63% |
| 2025-12-23 | 13.30 | 13.34 | 12.76 | 12.78 | 12.56 | qfq | 14,330,840 | 184,767,713 | -2.96% |
| 2025-12-22 | 13.26 | 13.35 | 13.09 | 13.17 | 12.94 | qfq | 16,245,050 | 214,287,843 | -0.68% |
| 2025-12-19 | 12.60 | 13.26 | 12.37 | 13.26 | 13.03 | qfq | 25,230,216 | 327,426,827 | 4.91% |
| 2025-12-18 | 12.62 | 12.93 | 12.50 | 12.64 | 12.42 | qfq | 21,724,868 | 276,459,279 | 0.16% |
| 2025-12-17 | 12.49 | 13.36 | 12.16 | 12.62 | 12.40 | qfq | 31,999,568 | 406,970,003 | 3.78% |
| 2025-12-16 | 12.01 | 12.76 | 11.99 | 12.16 | 11.95 | qfq | 16,819,560 | 206,985,309 | 1.25% |
| 2025-12-15 | 11.98 | 12.19 | 11.83 | 12.01 | 11.80 | qfq | 9,693,400 | 116,091,593 | 1.78% |
| 2025-12-12 | 12.16 | 12.22 | 11.74 | 11.80 | 11.60 | qfq | 9,979,900 | 119,250,502 | -2.96% |
| 2025-12-11 | 12.64 | 12.78 | 12.11 | 12.16 | 11.95 | qfq | 12,719,680 | 156,129,959 | -4.10% |
| 2025-12-10 | 13.08 | 13.33 | 12.66 | 12.68 | 12.46 | qfq | 14,199,140 | 183,386,485 | -2.61% |
| 2025-12-09 | 12.84 | 13.26 | 12.68 | 13.02 | 12.79 | qfq | 13,147,682 | 170,826,205 | 1.17% |
| 2025-12-08 | 13.20 | 13.20 | 12.70 | 12.87 | 12.65 | qfq | 12,356,460 | 158,625,391 | -1.30% |
| 2025-12-05 | 12.98 | 13.33 | 12.84 | 13.04 | 12.81 | qfq | 12,682,060 | 164,858,410 | 1.32% |
| 2025-12-04 | 13.42 | 13.60 | 12.87 | 12.87 | 12.65 | qfq | 13,720,239 | 179,558,657 | -5.09% |
| 2025-12-03 | 13.76 | 13.79 | 13.24 | 13.56 | 13.32 | qfq | 14,325,300 | 193,505,698 | -0.15% |
| 2025-12-02 | 13.35 | 13.72 | 13.20 | 13.58 | 13.34 | qfq | 13,500,300 | 182,295,073 | 1.34% |
| 2025-12-01 | 13.28 | 13.58 | 13.20 | 13.40 | 13.17 | qfq | 11,675,000 | 156,747,352 | 1.06% |
| 2025-11-28 | 13.09 | 13.28 | 12.83 | 13.26 | 13.03 | qfq | 12,900,100 | 169,290,655 | 2.08% |
| 2025-11-27 | 13.00 | 13.23 | 12.80 | 12.99 | 12.76 | qfq | 12,074,400 | 157,221,076 | 0.46% |
| 2025-11-26 | 12.87 | 13.12 | 12.79 | 12.93 | 12.71 | qfq | 10,316,200 | 133,440,786 | 0.47% |
| 2025-11-25 | 12.79 | 12.97 | 12.61 | 12.87 | 12.65 | qfq | 7,608,620 | 97,662,606 | 1.34% |
| 2025-11-24 | 12.89 | 13.18 | 12.52 | 12.70 | 12.48 | qfq | 8,485,800 | 108,249,468 | 0.16% |
| 2025-11-21 | 13.36 | 13.55 | 12.65 | 12.68 | 12.46 | qfq | 11,569,180 | 149,898,354 | -5.51% |
| 2025-11-20 | 13.85 | 13.95 | 13.26 | 13.42 | 13.19 | qfq | 10,743,118 | 144,712,100 | -2.04% |
| 2025-11-19 | 13.88 | 14.10 | 13.66 | 13.70 | 13.46 | qfq | 8,938,020 | 123,641,680 | -1.08% |
| 2025-11-18 | 14.14 | 14.28 | 13.73 | 13.85 | 13.61 | qfq | 11,336,580 | 157,079,652 | -1.63% |
| 2025-11-17 | 13.92 | 14.24 | 13.92 | 14.08 | 13.84 | qfq | 13,134,501 | 185,156,723 | 0.57% |
| 2025-11-14 | 14.39 | 14.59 | 14.00 | 14.00 | 13.76 | qfq | 17,347,180 | 246,964,333 | -2.64% |
| 2025-11-13 | 14.16 | 14.45 | 13.90 | 14.38 | 14.13 | qfq | 25,746,144 | 364,798,902 | 0.56% |
| 2025-11-12 | 14.64 | 14.85 | 14.25 | 14.30 | 14.05 | qfq | 27,311,660 | 393,521,586 | -2.26% |
| 2025-11-11 | 14.20 | 15.58 | 14.10 | 14.63 | 14.38 | qfq | 44,003,830 | 649,285,547 | 2.09% |
| 2025-11-10 | 13.65 | 14.61 | 13.48 | 14.33 | 14.08 | qfq | 34,234,380 | 483,995,134 | 4.98% |
| 2025-11-07 | 13.60 | 13.92 | 13.39 | 13.65 | 13.41 | qfq | 22,665,881 | 309,987,739 | 1.41% |
| 2025-11-06 | 13.52 | 13.59 | 13.17 | 13.46 | 13.23 | qfq | 14,237,912 | 191,024,371 | -0.44% |
| 2025-11-05 | 13.30 | 13.73 | 13.18 | 13.52 | 13.29 | qfq | 23,158,830 | 312,702,923 | 2.35% |
| 2025-11-04 | 13.19 | 13.33 | 13.05 | 13.21 | 12.98 | qfq | 13,768,860 | 182,113,570 | 0.15% |
| 2025-11-03 | 12.80 | 13.25 | 12.80 | 13.19 | 12.96 | qfq | 15,307,800 | 200,954,069 | 3.05% |
| 2025-10-31 | 12.37 | 12.91 | 12.33 | 12.80 | 12.58 | qfq | 13,713,840 | 174,333,304 | 3.90% |
| 2025-10-30 | 12.52 | 12.70 | 12.30 | 12.32 | 12.11 | qfq | 8,258,900 | 102,612,276 | -1.83% |
| 2025-10-29 | 12.85 | 12.85 | 12.40 | 12.55 | 12.33 | qfq | 14,143,540 | 177,684,688 | -3.39% |
| 2025-10-28 | 12.79 | 13.04 | 12.70 | 12.99 | 12.76 | qfq | 12,367,103 | 159,376,097 | 1.48% |
| 2025-10-27 | 12.68 | 12.95 | 12.58 | 12.80 | 12.58 | qfq | 11,650,860 | 149,210,823 | 0.87% |
| 2025-10-24 | 13.07 | 13.07 | 12.67 | 12.69 | 12.47 | qfq | 14,642,003 | 187,709,984 | -3.20% |
| 2025-10-23 | 12.66 | 13.42 | 12.61 | 13.11 | 12.88 | qfq | 22,519,920 | 294,146,407 | 3.23% |
| 2025-10-22 | 12.64 | 12.93 | 12.60 | 12.70 | 12.48 | qfq | 11,334,430 | 144,983,827 | -0.31% |
| 2025-10-21 | 12.65 | 12.75 | 12.37 | 12.74 | 12.52 | qfq | 13,725,770 | 172,280,751 | 0.24% |
| 2025-10-20 | 12.98 | 12.99 | 12.55 | 12.71 | 12.49 | qfq | 15,957,350 | 202,747,600 | -1.17% |
| 2025-10-17 | 12.29 | 13.20 | 12.21 | 12.86 | 12.64 | qfq | 26,340,404 | 336,928,122 | 4.13% |
| 2025-10-16 | 12.23 | 12.56 | 12.17 | 12.35 | 12.14 | qfq | 11,463,900 | 141,760,297 | 1.06% |
| 2025-10-15 | 12.32 | 12.40 | 12.07 | 12.22 | 12.01 | qfq | 11,932,000 | 146,153,160 | 0.83% |
| 2025-10-14 | 12.01 | 12.18 | 11.98 | 12.12 | 11.91 | qfq | 7,718,740 | 93,342,107 | 1.00% |
| 2025-10-13 | 11.70 | 12.05 | 11.63 | 12.00 | 11.79 | qfq | 6,513,100 | 77,634,929 | -0.25% |
| 2025-10-10 | 11.85 | 12.13 | 11.81 | 12.03 | 11.82 | qfq | 7,030,220 | 84,687,176 | 1.52% |
| 2025-10-09 | 12.03 | 12.03 | 11.70 | 11.85 | 11.64 | qfq | 7,132,880 | 84,426,337 | -0.67% |
| 2025-09-30 | 12.08 | 12.13 | 11.92 | 11.93 | 11.72 | qfq | 6,324,360 | 76,092,151 | -1.16% |
| 2025-09-29 | 12.17 | 12.19 | 11.76 | 12.07 | 11.86 | qfq | 7,525,960 | 90,265,871 | -0.49% |
| 2025-09-26 | 12.11 | 12.31 | 11.97 | 12.13 | 11.92 | qfq | 6,841,640 | 83,512,382 | 0.17% |
| 2025-09-25 | 12.23 | 12.35 | 12.10 | 12.11 | 11.90 | qfq | 6,499,300 | 79,349,545 | -0.82% |
| 2025-09-24 | 12.16 | 12.24 | 12.01 | 12.21 | 12.00 | qfq | 5,951,340 | 72,496,375 | 0.41% |
| 2025-09-23 | 12.30 | 12.33 | 11.80 | 12.16 | 11.95 | qfq | 9,927,400 | 119,229,575 | -1.22% |
| 2025-09-22 | 12.55 | 12.60 | 12.19 | 12.31 | 12.10 | qfq | 9,138,300 | 112,502,541 | -2.07% |
| 2025-09-19 | 12.80 | 12.83 | 12.50 | 12.57 | 12.35 | qfq | 6,966,859 | 87,723,118 | -1.10% |
| 2025-09-18 | 13.00 | 13.06 | 12.58 | 12.71 | 12.49 | qfq | 13,995,142 | 179,651,063 | -2.46% |
| 2025-09-17 | 13.27 | 13.55 | 13.01 | 13.03 | 12.80 | qfq | 17,283,519 | 228,077,149 | -1.73% |
| 2025-09-16 | 13.10 | 13.40 | 12.93 | 13.26 | 13.03 | qfq | 15,846,384 | 209,272,885 | 2.00% |
| 2025-09-15 | 13.07 | 13.36 | 12.96 | 13.00 | 12.77 | qfq | 12,969,710 | 169,760,918 | 0.23% |
| 2025-09-12 | 13.15 | 13.46 | 12.95 | 12.97 | 12.74 | qfq | 14,575,387 | 191,254,380 | -1.37% |
| 2025-09-11 | 13.30 | 13.35 | 12.89 | 13.15 | 12.92 | qfq | 16,936,505 | 221,326,581 | -1.79% |
| 2025-09-10 | 13.15 | 13.58 | 13.00 | 13.39 | 13.16 | qfq | 21,005,896 | 279,588,202 | 0.53% |
| 2025-09-09 | 12.97 | 13.47 | 12.90 | 13.32 | 13.09 | qfq | 24,494,380 | 324,346,737 | 2.70% |
| 2025-09-08 | 12.85 | 13.10 | 12.83 | 12.97 | 12.74 | qfq | 12,000,922 | 155,634,635 | 0.70% |
| 2025-09-05 | 13.00 | 13.13 | 12.43 | 12.88 | 12.66 | qfq | 18,708,316 | 237,788,996 | -0.92% |
| 2025-09-04 | 12.30 | 13.30 | 12.26 | 13.00 | 12.77 | qfq | 30,194,300 | 388,729,597 | 6.12% |
| 2025-09-03 | 12.83 | 12.92 | 12.20 | 12.25 | 12.04 | qfq | 14,509,980 | 181,404,225 | -4.45% |
| 2025-09-02 | 13.19 | 13.38 | 12.75 | 12.82 | 12.60 | qfq | 16,601,014 | 214,398,416 | -2.81% |
| 2025-09-01 | 12.83 | 13.30 | 12.81 | 13.19 | 12.96 | qfq | 21,714,079 | 286,010,602 | 1.77% |
| 2025-08-29 | 13.09 | 13.50 | 12.96 | 12.96 | 12.74 | qfq | 22,136,756 | 292,010,114 | -2.26% |
| 2025-08-28 | 13.62 | 13.90 | 12.85 | 13.26 | 13.03 | qfq | 29,733,040 | 397,489,610 | -0.82% |
| 2025-08-27 | 13.77 | 13.98 | 13.30 | 13.37 | 13.14 | qfq | 25,535,440 | 347,846,516 | -2.90% |
| 2025-08-26 | 13.65 | 14.12 | 13.52 | 13.77 | 13.53 | qfq | 29,612,240 | 408,460,230 | 0.15% |
| 2025-08-25 | 13.38 | 14.14 | 13.30 | 13.75 | 13.51 | qfq | 36,248,888 | 495,516,049 | 3.46% |
| 2025-08-22 | 13.27 | 13.40 | 12.91 | 13.29 | 13.06 | qfq | 33,068,961 | 434,134,373 | 0.53% |
| 2025-08-21 | 13.89 | 14.45 | 13.01 | 13.22 | 12.99 | qfq | 50,012,823 | 683,918,850 | -8.19% |
| 2025-08-20 | 15.86 | 17.39 | 14.28 | 14.40 | 14.15 | qfq | 73,685,767 | 1,161,881,111 | -9.21% |
| 2025-08-19 | 14.54 | 15.86 | 14.26 | 15.86 | 15.58 | qfq | 35,692,240 | 544,607,333 | 9.99% |
| 2025-08-18 | 14.10 | 15.00 | 13.81 | 14.42 | 14.17 | qfq | 42,249,120 | 605,120,636 | -0.96% |
| 2025-08-15 | 14.70 | 15.31 | 14.18 | 14.56 | 14.31 | qfq | 51,457,516 | 758,954,536 | -5.45% |
| 2025-08-14 | 14.21 | 15.68 | 13.60 | 15.40 | 15.13 | qfq | 76,097,541 | 1,111,070,945 | 2.33% |
| 2025-08-13 | 15.05 | 15.05 | 14.21 | 15.05 | 14.79 | qfq | 52,514,560 | 775,494,760 | 10.01% |
| 2025-08-12 | 12.60 | 13.68 | 12.56 | 13.68 | 13.44 | qfq | 55,948,866 | 732,656,444 | 9.97% |
| 2025-08-11 | 11.41 | 12.44 | 11.26 | 12.44 | 12.22 | qfq | 41,789,410 | 500,981,452 | 9.99% |
| 2025-08-08 | 11.24 | 11.43 | 11.18 | 11.31 | 11.11 | qfq | 7,711,017 | 87,045,721 | 0.62% |
| 2025-08-07 | 11.15 | 11.27 | 11.12 | 11.24 | 11.04 | qfq | 6,674,000 | 74,894,090 | 0.81% |
| 2025-08-06 | 11.18 | 11.19 | 11.10 | 11.15 | 10.96 | qfq | 3,491,020 | 38,908,954 | -0.09% |
| 2025-08-05 | 11.14 | 11.18 | 11.10 | 11.16 | 10.97 | qfq | 3,410,920 | 38,023,157 | 0.45% |
| 2025-08-04 | 10.99 | 11.12 | 10.91 | 11.11 | 10.92 | qfq | 3,885,720 | 42,966,050 | 0.73% |
| 2025-08-01 | 11.00 | 11.09 | 10.95 | 11.03 | 10.84 | qfq | 3,921,500 | 43,226,555 | 0.55% |
| 2025-07-31 | 11.21 | 11.23 | 10.95 | 10.97 | 10.78 | qfq | 7,314,500 | 80,901,342 | -2.14% |
| 2025-07-30 | 11.11 | 11.23 | 11.07 | 11.21 | 11.02 | qfq | 6,785,961 | 75,731,107 | 0.90% |
| 2025-07-29 | 11.19 | 11.28 | 11.02 | 11.11 | 10.92 | qfq | 5,988,100 | 66,449,861 | -0.63% |
| 2025-07-28 | 11.26 | 11.26 | 11.16 | 11.18 | 10.99 | qfq | 4,790,321 | 53,697,122 | -0.45% |
| 2025-07-25 | 11.30 | 11.34 | 11.16 | 11.23 | 11.04 | qfq | 5,932,040 | 66,510,397 | -0.27% |
| 2025-07-24 | 11.15 | 11.26 | 11.15 | 11.26 | 11.06 | qfq | 6,128,020 | 68,748,171 | 1.17% |
| 2025-07-23 | 11.18 | 11.26 | 11.12 | 11.13 | 10.94 | qfq | 6,734,200 | 75,352,382 | -0.45% |
| 2025-07-22 | 11.18 | 11.20 | 11.08 | 11.18 | 10.99 | qfq | 5,989,000 | 66,779,276 | -0.09% |
| 2025-07-21 | 11.08 | 11.20 | 11.05 | 11.19 | 11.00 | qfq | 6,089,000 | 67,837,397 | 0.90% |
| 2025-07-18 | 11.11 | 11.17 | 11.01 | 11.09 | 10.90 | qfq | 5,400,300 | 59,746,606 | -0.27% |
| 2025-07-17 | 11.17 | 11.31 | 11.05 | 11.12 | 10.93 | qfq | 7,695,805 | 85,813,631 | 0.27% |
| 2025-07-16 | 10.98 | 11.15 | 10.95 | 11.09 | 10.90 | qfq | 8,894,098 | 98,454,023 | 1.09% |
| 2025-07-15 | 11.25 | 11.30 | 10.73 | 10.97 | 10.78 | qfq | 20,696,307 | 226,188,097 | -5.51% |
| 2025-07-14 | 11.61 | 11.66 | 11.52 | 11.61 | 11.41 | qfq | 6,778,300 | 78,692,358 | 0.00% |
| 2025-07-11 | 11.70 | 11.71 | 11.51 | 11.61 | 11.41 | qfq | 9,594,105 | 111,339,953 | -0.77% |
| 2025-07-10 | 11.59 | 11.70 | 11.54 | 11.70 | 11.50 | qfq | 10,556,040 | 122,590,784 | 0.95% |
| 2025-07-09 | 11.99 | 12.00 | 11.57 | 11.59 | 11.39 | qfq | 19,641,407 | 230,413,360 | -3.34% |
| 2025-07-08 | 12.01 | 12.05 | 11.80 | 11.99 | 11.78 | qfq | 21,013,862 | 250,040,655 | -1.56% |
| 2025-07-07 | 11.82 | 12.18 | 11.76 | 12.18 | 11.97 | qfq | 27,603,248 | 330,291,282 | 3.40% |
| 2025-07-04 | 11.59 | 12.05 | 11.44 | 11.78 | 11.58 | qfq | 30,911,482 | 364,949,778 | 1.64% |
| 2025-07-03 | 11.55 | 11.60 | 11.43 | 11.59 | 11.39 | qfq | 12,481,620 | 143,763,222 | -0.17% |
| 2025-07-02 | 11.50 | 11.84 | 11.44 | 11.61 | 11.41 | qfq | 23,275,843 | 271,142,168 | 0.61% |
| 2025-07-01 | 11.59 | 11.64 | 11.33 | 11.54 | 11.34 | qfq | 17,074,785 | 196,221,959 | -0.43% |
| 2025-06-30 | 11.63 | 11.67 | 11.50 | 11.59 | 11.39 | qfq | 19,607,640 | 227,086,461 | -0.86% |
| 2025-06-27 | 11.66 | 11.83 | 11.53 | 11.69 | 11.49 | qfq | 30,380,723 | 353,933,887 | -3.23% |
| 2025-06-26 | 11.92 | 12.46 | 11.40 | 12.08 | 11.87 | qfq | 52,570,261 | 618,323,735 | 1.34% |
| 2025-06-25 | 10.91 | 11.92 | 10.90 | 11.92 | 11.71 | qfq | 36,910,566 | 426,634,112 | 9.96% |
| 2025-06-24 | 10.78 | 10.87 | 10.73 | 10.84 | 10.65 | qfq | 5,585,121 | 60,419,205 | 1.03% |
| 2025-06-23 | 10.40 | 10.77 | 10.38 | 10.73 | 10.54 | qfq | 5,785,460 | 61,505,113 | 2.19% |
| 2025-06-20 | 10.51 | 10.64 | 10.44 | 10.50 | 10.32 | qfq | 3,706,600 | 39,064,239 | -0.38% |
| 2025-06-19 | 10.78 | 10.84 | 10.49 | 10.54 | 10.36 | qfq | 6,524,900 | 69,399,677 | -2.14% |
| 2025-06-18 | 10.81 | 10.90 | 10.69 | 10.77 | 10.58 | qfq | 5,147,500 | 55,410,213 | -0.37% |
| 2025-06-17 | 10.92 | 11.03 | 10.77 | 10.81 | 10.62 | qfq | 5,354,500 | 58,137,262 | -1.01% |
| 2025-06-16 | 10.68 | 10.98 | 10.63 | 10.92 | 10.73 | qfq | 6,774,800 | 73,817,821 | 1.87% |
| 2025-06-13 | 11.03 | 11.03 | 10.68 | 10.72 | 10.53 | qfq | 9,531,421 | 102,716,885 | -3.94% |
| 2025-06-12 | 11.20 | 11.22 | 11.02 | 11.16 | 10.82 | qfq | 5,369,300 | 59,721,343 | -0.18% |
| 2025-06-11 | 11.13 | 11.27 | 11.12 | 11.18 | 10.84 | qfq | 7,495,900 | 84,029,994 | 0.54% |
| 2025-06-10 | 11.23 | 11.27 | 11.00 | 11.12 | 10.78 | qfq | 7,998,900 | 89,149,257 | -0.98% |
| 2025-06-09 | 11.14 | 11.30 | 11.08 | 11.23 | 10.89 | qfq | 8,160,880 | 91,390,046 | 1.35% |
| 2025-06-06 | 11.24 | 11.27 | 10.98 | 11.08 | 10.75 | qfq | 7,155,600 | 79,079,351 | -0.36% |
| 2025-06-05 | 11.44 | 11.47 | 11.10 | 11.12 | 10.78 | qfq | 11,225,260 | 125,796,548 | -2.80% |
| 2025-06-04 | 11.06 | 11.45 | 11.06 | 11.44 | 11.09 | qfq | 13,921,961 | 157,816,770 | 3.34% |
| 2025-06-03 | 10.81 | 11.08 | 10.76 | 11.07 | 10.74 | qfq | 5,578,200 | 61,372,124 | 1.37% |
| 2025-05-30 | 11.18 | 11.19 | 10.86 | 10.92 | 10.59 | qfq | 8,083,400 | 88,869,563 | -2.41% |
| 2025-05-29 | 11.09 | 11.20 | 10.88 | 11.19 | 10.85 | qfq | 9,818,101 | 108,857,627 | 0.81% |
| 2025-05-28 | 11.12 | 11.23 | 11.00 | 11.10 | 10.76 | qfq | 9,050,101 | 100,365,088 | -0.63% |
| 2025-05-27 | 10.94 | 11.27 | 10.94 | 11.17 | 10.83 | qfq | 13,381,600 | 149,370,280 | 2.48% |
| 2025-05-26 | 10.78 | 10.94 | 10.62 | 10.90 | 10.57 | qfq | 6,631,600 | 71,782,293 | 1.77% |
| 2025-05-23 | 10.98 | 11.05 | 10.71 | 10.71 | 10.39 | qfq | 9,047,600 | 98,093,359 | -2.19% |
| 2025-05-22 | 11.27 | 11.39 | 10.93 | 10.95 | 10.62 | qfq | 10,717,100 | 119,177,115 | -2.84% |
| 2025-05-21 | 11.52 | 11.80 | 11.24 | 11.27 | 10.93 | qfq | 13,041,420 | 148,907,222 | -2.17% |
| 2025-05-20 | 11.30 | 11.60 | 11.23 | 11.52 | 11.17 | qfq | 16,138,160 | 184,882,191 | 2.22% |
| 2025-05-19 | 10.90 | 11.28 | 10.90 | 11.27 | 10.93 | qfq | 12,429,480 | 138,756,115 | 2.83% |
| 2025-05-16 | 10.91 | 10.99 | 10.82 | 10.96 | 10.63 | qfq | 7,381,940 | 80,535,405 | -0.54% |
| 2025-05-15 | 10.90 | 11.11 | 10.84 | 11.02 | 10.69 | qfq | 9,877,184 | 108,735,601 | 0.36% |
| 2025-05-14 | 10.92 | 11.00 | 10.83 | 10.98 | 10.65 | qfq | 6,429,400 | 70,248,964 | 0.00% |
| 2025-05-13 | 11.02 | 11.15 | 10.94 | 10.98 | 10.65 | qfq | 8,487,240 | 93,703,937 | -0.18% |
| 2025-05-12 | 11.07 | 11.12 | 10.88 | 11.00 | 10.67 | qfq | 9,043,720 | 99,237,075 | -0.54% |
| 2025-05-09 | 11.20 | 11.28 | 10.95 | 11.06 | 10.73 | qfq | 11,954,320 | 132,753,707 | -1.25% |
| 2025-05-08 | 10.95 | 11.24 | 10.77 | 11.20 | 10.86 | qfq | 16,822,500 | 187,172,536 | 2.28% |
| 2025-05-07 | 10.92 | 11.04 | 10.85 | 10.95 | 10.62 | qfq | 12,311,520 | 134,545,661 | 1.01% |
| 2025-05-06 | 10.65 | 10.85 | 10.62 | 10.84 | 10.51 | qfq | 10,598,740 | 114,388,143 | 2.36% |
| 2025-04-30 | 10.61 | 10.83 | 10.58 | 10.59 | 10.27 | qfq | 9,668,640 | 103,296,026 | -0.19% |
| 2025-04-29 | 10.52 | 10.70 | 10.48 | 10.61 | 10.29 | qfq | 9,868,600 | 104,774,680 | 1.34% |
| 2025-04-28 | 10.74 | 10.78 | 10.37 | 10.47 | 10.15 | qfq | 11,741,740 | 123,167,319 | -2.51% |
| 2025-04-25 | 10.81 | 10.97 | 10.70 | 10.74 | 10.42 | qfq | 14,338,742 | 155,571,775 | -0.83% |
| 2025-04-24 | 11.08 | 11.15 | 10.77 | 10.83 | 10.50 | qfq | 20,460,223 | 223,318,053 | -1.99% |
| 2025-04-23 | 11.77 | 11.83 | 11.01 | 11.05 | 10.72 | qfq | 35,073,340 | 396,400,307 | -6.36% |
| 2025-04-22 | 12.39 | 12.49 | 11.73 | 11.80 | 11.44 | qfq | 32,922,883 | 397,116,326 | -2.07% |
| 2025-04-21 | 11.61 | 12.37 | 11.61 | 12.05 | 11.69 | qfq | 44,866,264 | 539,098,897 | -1.07% |
| 2025-04-18 | 13.40 | 13.40 | 12.18 | 12.18 | 11.81 | qfq | 56,560,264 | 718,211,072 | -9.98% |
| 2025-04-17 | 12.50 | 13.53 | 12.50 | 13.53 | 13.12 | qfq | 67,035,166 | 885,217,276 | 10.00% |
| 2025-04-16 | 11.08 | 12.30 | 10.98 | 12.30 | 11.93 | qfq | 27,794,063 | 325,298,479 | 10.02% |
| 2025-04-15 | 11.07 | 11.45 | 10.90 | 11.18 | 10.84 | qfq | 19,193,786 | 214,580,269 | 0.99% |
| 2025-04-14 | 10.63 | 11.10 | 10.63 | 11.07 | 10.74 | qfq | 12,458,400 | 136,281,409 | 4.14% |
| 2025-04-11 | 10.62 | 10.79 | 10.48 | 10.63 | 10.31 | qfq | 10,457,120 | 111,372,052 | -1.30% |
| 2025-04-10 | 10.18 | 10.95 | 10.18 | 10.77 | 10.44 | qfq | 17,587,497 | 187,625,952 | 4.97% |
| 2025-04-09 | 10.02 | 10.38 | 9.31 | 10.26 | 9.95 | qfq | 14,334,980 | 141,758,906 | 1.08% |
| 2025-04-08 | 9.50 | 10.19 | 9.47 | 10.15 | 9.84 | qfq | 13,219,860 | 131,269,681 | 5.84% |
| 2025-04-07 | 10.24 | 10.28 | 9.59 | 9.59 | 9.30 | qfq | 8,269,760 | 80,919,724 | -9.95% |
| 2025-04-03 | 10.38 | 10.66 | 10.31 | 10.65 | 10.33 | qfq | 6,230,422 | 65,815,266 | 1.43% |
| 2025-04-02 | 10.54 | 10.59 | 10.47 | 10.50 | 10.18 | qfq | 4,701,202 | 49,430,971 | 0.10% |
| 2025-04-01 | 10.45 | 10.64 | 10.45 | 10.49 | 10.17 | qfq | 5,538,503 | 58,390,776 | 0.48% |
| 2025-03-31 | 10.73 | 10.73 | 10.31 | 10.44 | 10.12 | qfq | 8,399,182 | 87,651,151 | -3.60% |
| 2025-03-28 | 11.13 | 11.17 | 10.83 | 10.83 | 10.50 | qfq | 6,261,310 | 68,772,930 | -3.13% |
| 2025-03-27 | 11.35 | 11.45 | 11.14 | 11.18 | 10.84 | qfq | 6,541,034 | 73,661,251 | -0.71% |
| 2025-03-26 | 11.13 | 11.28 | 11.09 | 11.26 | 10.92 | qfq | 5,027,960 | 56,402,802 | 1.08% |
| 2025-03-25 | 11.14 | 11.23 | 10.98 | 11.14 | 10.80 | qfq | 6,543,914 | 72,454,886 | -0.54% |
| 2025-03-24 | 11.42 | 11.48 | 10.98 | 11.20 | 10.86 | qfq | 9,334,340 | 104,914,608 | -1.84% |
| 2025-03-21 | 11.60 | 11.65 | 11.40 | 11.41 | 11.07 | qfq | 8,162,700 | 93,771,885 | -1.98% |
| 2025-03-20 | 11.74 | 11.82 | 11.63 | 11.64 | 11.29 | qfq | 7,561,920 | 88,491,346 | -0.85% |
| 2025-03-19 | 11.88 | 11.88 | 11.72 | 11.74 | 11.39 | qfq | 8,112,400 | 95,529,262 | -1.59% |
| 2025-03-18 | 12.16 | 12.19 | 11.83 | 11.93 | 11.57 | qfq | 12,966,794 | 154,579,713 | -1.49% |
| 2025-03-17 | 12.24 | 12.43 | 12.09 | 12.11 | 11.74 | qfq | 19,984,694 | 244,239,154 | -0.25% |
| 2025-03-14 | 11.60 | 12.20 | 11.60 | 12.14 | 11.77 | qfq | 27,389,837 | 329,917,229 | 4.66% |
| 2025-03-13 | 11.86 | 11.87 | 11.51 | 11.60 | 11.25 | qfq | 10,266,100 | 119,600,551 | -2.19% |
| 2025-03-12 | 11.86 | 12.05 | 11.80 | 11.86 | 11.50 | qfq | 9,708,640 | 115,477,551 | 0.17% |
| 2025-03-11 | 11.62 | 11.84 | 11.61 | 11.84 | 11.48 | qfq | 8,729,602 | 102,499,052 | 0.17% |
| 2025-03-10 | 11.72 | 11.89 | 11.61 | 11.82 | 11.46 | qfq | 7,617,680 | 89,568,701 | -0.08% |
| 2025-03-07 | 11.92 | 12.08 | 11.76 | 11.83 | 11.47 | qfq | 11,513,720 | 137,169,116 | -2.07% |
| 2025-03-06 | 11.96 | 12.17 | 11.72 | 12.08 | 11.72 | qfq | 17,032,916 | 204,271,492 | 0.00% |
| 2025-03-05 | 11.97 | 12.30 | 11.43 | 12.08 | 11.72 | qfq | 20,007,927 | 236,253,260 | 0.25% |
| 2025-03-04 | 12.70 | 12.70 | 11.95 | 12.05 | 11.69 | qfq | 24,089,449 | 292,835,351 | -6.66% |
| 2025-03-03 | 12.79 | 13.20 | 12.56 | 12.91 | 12.52 | qfq | 33,498,231 | 429,481,142 | 1.02% |
| 2025-02-28 | 12.34 | 13.16 | 12.23 | 12.78 | 12.39 | qfq | 40,634,097 | 520,225,507 | 2.49% |
| 2025-02-27 | 12.08 | 12.89 | 12.08 | 12.47 | 12.09 | qfq | 38,767,441 | 482,587,734 | 3.83% |
| 2025-02-26 | 11.90 | 12.03 | 11.68 | 12.01 | 11.65 | qfq | 14,368,070 | 170,335,730 | 2.04% |
| 2025-02-25 | 11.75 | 12.19 | 11.65 | 11.77 | 11.41 | qfq | 13,132,995 | 156,149,888 | -0.51% |
| 2025-02-24 | 11.71 | 12.03 | 11.71 | 11.83 | 11.47 | qfq | 11,435,942 | 135,717,603 | -0.17% |
| 2025-02-21 | 11.99 | 12.04 | 11.66 | 11.85 | 11.49 | qfq | 14,057,340 | 166,008,788 | -1.74% |
| 2025-02-20 | 11.79 | 12.19 | 11.79 | 12.06 | 11.70 | qfq | 13,837,640 | 166,711,688 | 2.20% |
| 2025-02-19 | 11.76 | 11.84 | 11.59 | 11.80 | 11.44 | qfq | 10,881,300 | 127,371,473 | 1.46% |
| 2025-02-18 | 12.31 | 12.36 | 11.59 | 11.63 | 11.28 | qfq | 17,264,320 | 206,140,541 | -5.45% |
| 2025-02-17 | 11.78 | 12.39 | 11.78 | 12.30 | 11.93 | qfq | 21,490,280 | 260,508,544 | 3.19% |
| 2025-02-14 | 12.09 | 12.57 | 11.90 | 11.92 | 11.56 | qfq | 24,466,976 | 297,593,923 | -1.97% |
| 2025-02-13 | 12.08 | 12.42 | 11.80 | 12.16 | 11.79 | qfq | 24,519,424 | 298,154,991 | 0.16% |
| 2025-02-12 | 11.84 | 12.38 | 11.68 | 12.14 | 11.77 | qfq | 21,558,600 | 258,759,769 | 3.50% |
| 2025-02-11 | 12.00 | 12.08 | 11.60 | 11.73 | 11.38 | qfq | 12,513,300 | 146,976,897 | -1.10% |
| 2025-02-10 | 11.37 | 11.89 | 11.37 | 11.86 | 11.50 | qfq | 18,962,139 | 220,504,999 | 4.31% |
| 2025-02-07 | 11.23 | 11.54 | 11.13 | 11.37 | 11.03 | qfq | 15,029,799 | 170,795,593 | 0.98% |
| 2025-02-06 | 11.06 | 11.26 | 10.80 | 11.26 | 10.92 | qfq | 15,499,200 | 171,356,379 | 1.81% |
| 2025-02-05 | 11.29 | 11.49 | 10.90 | 11.06 | 10.73 | qfq | 14,403,019 | 159,456,593 | -1.95% |
| 2025-01-27 | 12.31 | 12.79 | 11.27 | 11.28 | 10.94 | qfq | 21,365,982 | 251,702,679 | -7.92% |
| 2025-01-24 | 12.56 | 12.88 | 12.15 | 12.25 | 11.88 | qfq | 24,614,184 | 303,382,555 | -5.48% |
| 2025-01-23 | 13.30 | 13.46 | 12.93 | 12.96 | 12.57 | qfq | 26,715,697 | 350,858,344 | -3.21% |
| 2025-01-22 | 13.14 | 14.12 | 12.87 | 13.39 | 12.99 | qfq | 36,705,070 | 494,924,523 | 1.98% |
| 2025-01-21 | 12.89 | 13.32 | 12.70 | 13.13 | 12.73 | qfq | 23,769,245 | 308,837,428 | 2.26% |
| 2025-01-20 | 12.90 | 13.09 | 12.67 | 12.84 | 12.45 | qfq | 20,219,320 | 260,471,644 | -0.62% |
| 2025-01-17 | 12.90 | 13.53 | 12.66 | 12.92 | 12.53 | qfq | 32,151,237 | 420,393,314 | -2.64% |
| 2025-01-16 | 12.86 | 13.50 | 12.70 | 13.27 | 12.87 | qfq | 37,303,968 | 486,095,521 | 2.00% |
| 2025-01-15 | 12.65 | 13.19 | 12.65 | 13.01 | 12.62 | qfq | 30,348,706 | 392,165,819 | 1.72% |
| 2025-01-14 | 12.05 | 13.16 | 11.97 | 12.79 | 12.40 | qfq | 32,067,140 | 407,332,322 | 6.94% |
| 2025-01-13 | 11.49 | 12.05 | 11.05 | 11.96 | 11.60 | qfq | 19,766,737 | 229,567,406 | 3.10% |
| 2025-01-10 | 12.44 | 12.50 | 11.58 | 11.60 | 11.25 | qfq | 25,844,234 | 310,183,443 | -9.59% |
| 2025-01-09 | 12.18 | 13.35 | 12.05 | 12.83 | 12.44 | qfq | 34,934,557 | 441,868,785 | 4.82% |
| 2025-01-08 | 11.58 | 12.52 | 11.37 | 12.24 | 11.87 | qfq | 23,933,262 | 284,895,403 | 5.06% |
| 2025-01-07 | 11.36 | 11.65 | 11.18 | 11.65 | 11.30 | qfq | 12,830,145 | 146,184,040 | 2.55% |
| 2025-01-06 | 11.50 | 11.78 | 11.06 | 11.36 | 11.02 | qfq | 15,118,182 | 172,603,439 | -3.07% |
| 2025-01-03 | 12.95 | 13.09 | 11.60 | 11.72 | 11.37 | qfq | 22,717,024 | 273,318,469 | -8.44% |
| 2025-01-02 | 12.30 | 13.43 | 12.30 | 12.80 | 12.41 | qfq | 30,250,398 | 393,781,252 | 3.06% |
| 2024-12-31 | 12.77 | 13.13 | 12.33 | 12.42 | 12.04 | qfq | 20,488,997 | 261,772,074 | -2.13% |
| 2024-12-30 | 13.30 | 13.30 | 12.39 | 12.69 | 12.31 | qfq | 26,733,352 | 342,425,535 | -7.44% |
| 2024-12-27 | 13.04 | 14.28 | 12.75 | 13.71 | 13.30 | qfq | 37,704,679 | 511,035,582 | 4.82% |
| 2024-12-26 | 12.83 | 13.30 | 12.52 | 13.08 | 12.68 | qfq | 22,886,220 | 297,499,805 | 1.63% |
| 2024-12-25 | 12.65 | 13.39 | 11.99 | 12.87 | 12.48 | qfq | 28,875,837 | 369,855,877 | 2.22% |
| 2024-12-24 | 12.53 | 12.65 | 12.20 | 12.59 | 12.21 | qfq | 15,961,440 | 198,674,167 | 1.53% |
| 2024-12-23 | 13.52 | 13.59 | 12.30 | 12.40 | 12.03 | qfq | 25,764,576 | 328,714,906 | -8.15% |
| 2024-12-20 | 13.29 | 13.64 | 13.25 | 13.50 | 13.09 | qfq | 19,641,160 | 263,927,418 | 2.12% |
| 2024-12-19 | 13.33 | 13.75 | 13.11 | 13.22 | 12.82 | qfq | 21,065,180 | 280,357,685 | -2.44% |
| 2024-12-18 | 13.35 | 13.85 | 13.17 | 13.55 | 13.14 | qfq | 33,897,693 | 455,395,274 | -7.38% |
| 2024-12-17 | 15.33 | 15.80 | 14.63 | 14.63 | 14.19 | qfq | 22,900,237 | 342,417,495 | -9.97% |
| 2024-12-16 | 15.40 | 16.49 | 14.85 | 16.25 | 15.76 | qfq | 47,982,406 | 760,648,137 | 3.97% |
| 2024-12-13 | 16.00 | 16.34 | 15.60 | 15.63 | 15.16 | qfq | 48,444,304 | 769,854,501 | -2.68% |
| 2024-12-12 | 15.18 | 16.50 | 14.97 | 16.06 | 15.57 | qfq | 60,383,758 | 947,897,249 | 4.42% |
| 2024-12-11 | 14.71 | 15.62 | 14.71 | 15.38 | 14.92 | qfq | 42,286,174 | 643,975,504 | 1.85% |
| 2024-12-10 | 15.94 | 16.25 | 14.95 | 15.10 | 14.64 | qfq | 59,496,943 | 930,670,169 | -2.08% |
| 2024-12-09 | 15.42 | 16.80 | 15.42 | 15.42 | 14.95 | qfq | 63,506,083 | 994,502,909 | -9.98% |
| 2024-12-06 | 17.13 | 18.50 | 17.13 | 17.13 | 16.61 | qfq | 81,116,118 | 1,414,054,947 | -9.98% |
| 2024-12-05 | 19.03 | 19.50 | 19.03 | 19.03 | 18.46 | qfq | 14,636,200 | 278,804,513 | -9.98% |
| 2024-12-04 | 19.75 | 21.14 | 17.30 | 21.14 | 20.50 | qfq | 99,114,784 | 1,957,704,585 | 9.99% |
| 2024-12-03 | 19.22 | 19.22 | 19.01 | 19.22 | 18.64 | qfq | 33,133,537 | 636,775,769 | 10.02% |
| 2024-12-02 | 17.47 | 17.47 | 17.47 | 17.47 | 16.94 | qfq | 1,590,157 | 27,780,043 | 10.01% |
| 2024-11-29 | 15.88 | 15.88 | 15.88 | 15.88 | 15.40 | qfq | 4,408,760 | 70,011,109 | 9.97% |
| 2024-11-28 | 14.44 | 14.44 | 14.44 | 14.44 | 14.00 | qfq | 11,290,300 | 163,031,932 | 9.98% |
| 2024-11-27 | 13.13 | 13.13 | 13.13 | 13.13 | 12.73 | qfq | 9,041,657 | 118,716,956 | 9.97% |
| 2024-11-26 | 11.40 | 11.94 | 11.16 | 11.94 | 11.58 | qfq | 17,284,391 | 202,073,886 | 10.05% |
| 2024-11-25 | 9.85 | 10.85 | 9.40 | 10.85 | 10.52 | qfq | 46,398,206 | 465,511,792 | 10.04% |
| 2024-11-22 | 8.88 | 9.86 | 8.80 | 9.86 | 9.56 | qfq | 39,067,641 | 374,710,969 | 10.04% |
| 2024-11-21 | 8.74 | 8.99 | 8.69 | 8.96 | 8.69 | qfq | 9,848,210 | 87,612,000 | 2.52% |
| 2024-11-20 | 8.52 | 8.90 | 8.52 | 8.74 | 8.48 | qfq | 6,818,000 | 59,165,176 | 2.10% |
| 2024-11-19 | 8.46 | 8.61 | 8.36 | 8.56 | 8.30 | qfq | 5,233,460 | 44,351,088 | 0.23% |
| 2024-11-18 | 8.61 | 8.82 | 8.44 | 8.54 | 8.28 | qfq | 8,046,200 | 69,286,972 | -1.95% |
| 2024-11-15 | 8.49 | 8.91 | 8.49 | 8.71 | 8.45 | qfq | 9,531,400 | 83,167,182 | 1.99% |
| 2024-11-14 | 8.79 | 8.82 | 8.51 | 8.54 | 8.28 | qfq | 5,559,219 | 48,100,041 | -2.84% |
| 2024-11-13 | 8.80 | 8.89 | 8.61 | 8.79 | 8.52 | qfq | 6,127,500 | 53,583,295 | -0.90% |
| 2024-11-12 | 8.84 | 9.08 | 8.78 | 8.87 | 8.60 | qfq | 10,222,350 | 90,881,917 | 0.80% |
| 2024-11-11 | 8.72 | 8.87 | 8.65 | 8.80 | 8.53 | qfq | 8,232,930 | 71,926,802 | -0.23% |
| 2024-11-08 | 8.98 | 9.14 | 8.73 | 8.82 | 8.55 | qfq | 13,546,021 | 120,529,546 | -1.78% |
| 2024-11-07 | 8.65 | 9.10 | 8.60 | 8.98 | 8.71 | qfq | 16,759,128 | 150,642,578 | 3.10% |
| 2024-11-06 | 8.69 | 8.82 | 8.59 | 8.71 | 8.45 | qfq | 10,589,755 | 92,001,727 | -0.46% |
| 2024-11-05 | 8.80 | 8.81 | 8.54 | 8.75 | 8.49 | qfq | 13,349,770 | 115,968,591 | -0.91% |
| 2024-11-04 | 8.38 | 8.83 | 8.20 | 8.83 | 8.56 | qfq | 15,589,293 | 133,214,486 | 5.37% |
| 2024-11-01 | 8.19 | 8.53 | 8.12 | 8.38 | 8.13 | qfq | 13,238,424 | 110,468,130 | 2.07% |
| 2024-10-31 | 8.09 | 8.24 | 8.09 | 8.21 | 7.96 | qfq | 5,391,772 | 44,094,549 | 0.98% |
| 2024-10-30 | 8.15 | 8.28 | 8.05 | 8.13 | 7.88 | qfq | 4,649,100 | 37,940,029 | -0.73% |
| 2024-10-29 | 8.41 | 8.47 | 8.13 | 8.19 | 7.94 | qfq | 7,309,280 | 60,266,272 | -2.50% |
| 2024-10-28 | 8.18 | 8.40 | 8.18 | 8.40 | 8.15 | qfq | 6,975,922 | 58,211,289 | 2.69% |
| 2024-10-25 | 8.07 | 8.20 | 8.04 | 8.18 | 7.93 | qfq | 4,383,680 | 35,714,042 | 1.61% |
| 2024-10-24 | 8.00 | 8.07 | 7.95 | 8.05 | 7.81 | qfq | 2,866,800 | 23,010,499 | 0.25% |
| 2024-10-23 | 8.04 | 8.11 | 7.99 | 8.03 | 7.79 | qfq | 4,653,005 | 37,501,895 | -0.50% |
| 2024-10-22 | 7.92 | 8.08 | 7.92 | 8.07 | 7.83 | qfq | 5,366,425 | 43,014,235 | 1.77% |
| 2024-10-21 | 7.91 | 7.98 | 7.85 | 7.93 | 7.69 | qfq | 3,841,980 | 30,442,203 | 0.25% |
| 2024-10-18 | 7.79 | 7.99 | 7.70 | 7.91 | 7.67 | qfq | 4,459,222 | 35,042,752 | 1.67% |
| 2024-10-17 | 7.91 | 7.99 | 7.77 | 7.78 | 7.55 | qfq | 3,223,930 | 25,432,861 | -1.52% |
| 2024-10-16 | 7.78 | 7.97 | 7.73 | 7.90 | 7.66 | qfq | 2,652,670 | 20,924,081 | 0.51% |
| 2024-10-15 | 7.90 | 8.00 | 7.86 | 7.86 | 7.62 | qfq | 3,507,100 | 27,782,378 | -0.88% |
| 2024-10-14 | 7.83 | 7.96 | 7.70 | 7.93 | 7.69 | qfq | 3,919,124 | 30,756,980 | 1.28% |
| 2024-10-11 | 8.00 | 8.13 | 7.80 | 7.83 | 7.59 | qfq | 4,867,460 | 38,670,051 | -1.88% |
| 2024-10-10 | 7.87 | 8.09 | 7.76 | 7.98 | 7.74 | qfq | 6,056,556 | 48,250,350 | 1.40% |
| 2024-10-09 | 8.50 | 8.50 | 7.82 | 7.87 | 7.63 | qfq | 10,168,838 | 82,194,789 | -8.28% |
| 2024-10-08 | 9.23 | 9.23 | 8.35 | 8.58 | 8.32 | qfq | 16,237,500 | 141,145,894 | 1.54% |
| 2024-09-30 | 8.08 | 8.50 | 7.87 | 8.45 | 8.19 | qfq | 13,084,059 | 107,045,887 | 7.92% |
| 2024-09-27 | 7.81 | 7.96 | 7.64 | 7.83 | 7.59 | qfq | 8,019,900 | 62,465,647 | 2.76% |
| 2024-09-26 | 7.25 | 7.65 | 7.25 | 7.62 | 7.39 | qfq | 5,939,620 | 44,307,949 | 4.67% |
| 2024-09-25 | 7.29 | 7.40 | 7.25 | 7.28 | 7.06 | qfq | 4,382,600 | 32,129,261 | 0.69% |
| 2024-09-24 | 7.08 | 7.24 | 7.06 | 7.23 | 7.01 | qfq | 3,266,520 | 23,380,043 | 2.70% |
| 2024-09-23 | 7.10 | 7.13 | 7.03 | 7.04 | 6.83 | qfq | 1,533,060 | 10,841,865 | -0.85% |
| 2024-09-20 | 7.09 | 7.15 | 7.06 | 7.10 | 6.89 | qfq | 2,267,940 | 16,106,929 | 0.00% |
| 2024-09-19 | 6.84 | 7.14 | 6.84 | 7.10 | 6.89 | qfq | 4,173,218 | 29,380,858 | 3.95% |
| 2024-09-18 | 6.91 | 6.92 | 6.69 | 6.83 | 6.62 | qfq | 2,410,820 | 16,345,608 | -1.30% |
| 2024-09-13 | 7.07 | 7.07 | 6.89 | 6.92 | 6.71 | qfq | 2,320,100 | 16,186,320 | -1.56% |
| 2024-09-12 | 7.07 | 7.12 | 7.02 | 7.03 | 6.82 | qfq | 1,882,200 | 13,299,531 | -0.14% |
| 2024-09-11 | 7.17 | 7.17 | 7.01 | 7.04 | 6.83 | qfq | 2,349,500 | 16,615,834 | -1.95% |
| 2024-09-10 | 7.20 | 7.26 | 7.07 | 7.18 | 6.96 | qfq | 2,954,300 | 21,159,225 | 0.28% |
| 2024-09-09 | 7.03 | 7.23 | 6.98 | 7.16 | 6.94 | qfq | 3,044,220 | 21,746,660 | 1.27% |
| 2024-09-06 | 7.21 | 7.27 | 7.05 | 7.07 | 6.86 | qfq | 3,184,200 | 22,662,265 | -1.94% |
| 2024-09-05 | 7.03 | 7.41 | 7.03 | 7.21 | 6.99 | qfq | 5,417,865 | 39,213,723 | 2.56% |
| 2024-09-04 | 7.06 | 7.12 | 7.00 | 7.03 | 6.82 | qfq | 1,938,299 | 13,665,193 | -0.71% |
| 2024-09-03 | 7.10 | 7.12 | 7.01 | 7.08 | 6.87 | qfq | 1,917,776 | 13,563,180 | 0.57% |
| 2024-09-02 | 7.11 | 7.18 | 7.00 | 7.04 | 6.83 | qfq | 2,507,660 | 17,818,421 | -1.40% |
| 2024-08-30 | 7.07 | 7.21 | 7.00 | 7.14 | 6.92 | qfq | 3,239,160 | 23,066,060 | 1.85% |
| 2024-08-29 | 6.98 | 7.04 | 6.91 | 7.01 | 6.80 | qfq | 2,176,300 | 15,183,545 | 0.00% |
| 2024-08-28 | 6.85 | 7.04 | 6.85 | 7.01 | 6.80 | qfq | 2,424,600 | 16,901,599 | 1.74% |
| 2024-08-27 | 6.95 | 7.03 | 6.85 | 6.89 | 6.68 | qfq | 2,312,080 | 16,020,979 | -0.43% |
| 2024-08-26 | 6.77 | 6.92 | 6.72 | 6.92 | 6.71 | qfq | 2,648,020 | 18,159,130 | 2.52% |
| 2024-08-23 | 6.86 | 6.86 | 6.70 | 6.75 | 6.55 | qfq | 2,896,600 | 19,578,854 | -1.60% |
| 2024-08-22 | 6.98 | 7.04 | 6.83 | 6.86 | 6.65 | qfq | 2,026,700 | 14,002,962 | -1.72% |
| 2024-08-21 | 7.02 | 7.07 | 6.97 | 6.98 | 6.77 | qfq | 2,206,600 | 15,468,757 | -0.99% |
| 2024-08-20 | 7.11 | 7.17 | 7.03 | 7.05 | 6.84 | qfq | 2,591,720 | 18,362,832 | -1.40% |
| 2024-08-19 | 7.24 | 7.26 | 7.14 | 7.15 | 6.93 | qfq | 1,984,694 | 14,246,424 | -0.28% |
| 2024-08-16 | 7.22 | 7.27 | 7.15 | 7.17 | 6.95 | qfq | 2,644,700 | 19,026,821 | -0.97% |
| 2024-08-15 | 7.21 | 7.29 | 7.14 | 7.24 | 7.02 | qfq | 2,878,420 | 20,772,491 | 0.42% |
| 2024-08-14 | 7.31 | 7.31 | 7.21 | 7.21 | 6.99 | qfq | 2,427,440 | 17,575,576 | -1.10% |
| 2024-08-13 | 7.33 | 7.36 | 7.20 | 7.29 | 7.07 | qfq | 2,608,400 | 18,948,907 | -0.27% |
| 2024-08-12 | 7.38 | 7.46 | 7.27 | 7.31 | 7.09 | qfq | 3,740,900 | 27,502,010 | -1.48% |
| 2024-08-09 | 7.56 | 7.72 | 7.42 | 7.42 | 7.20 | qfq | 7,618,500 | 57,468,379 | -5.12% |
| 2024-08-08 | 7.63 | 7.92 | 7.60 | 7.82 | 7.58 | qfq | 5,500,840 | 42,892,133 | 1.82% |
| 2024-08-07 | 7.69 | 7.77 | 7.60 | 7.68 | 7.45 | qfq | 2,707,300 | 20,809,582 | -0.13% |
| 2024-08-06 | 7.49 | 7.75 | 7.49 | 7.69 | 7.46 | qfq | 4,183,600 | 31,910,341 | 2.67% |
| 2024-08-05 | 7.46 | 7.69 | 7.45 | 7.49 | 7.26 | qfq | 3,462,800 | 26,286,282 | -0.40% |
| 2024-08-02 | 7.50 | 7.60 | 7.47 | 7.52 | 7.29 | qfq | 1,983,800 | 14,966,304 | -0.27% |
| 2024-08-01 | 7.59 | 7.63 | 7.52 | 7.54 | 7.31 | qfq | 2,000,392 | 15,140,695 | -0.26% |
| 2024-07-31 | 7.30 | 7.56 | 7.25 | 7.56 | 7.33 | qfq | 3,371,280 | 25,192,942 | 3.56% |
| 2024-07-30 | 7.27 | 7.32 | 7.20 | 7.30 | 7.08 | qfq | 1,636,754 | 11,911,915 | 0.69% |
| 2024-07-29 | 7.24 | 7.31 | 7.18 | 7.25 | 7.03 | qfq | 2,035,638 | 14,761,571 | 0.14% |
| 2024-07-26 | 7.18 | 7.27 | 7.13 | 7.24 | 7.02 | qfq | 2,033,700 | 14,680,049 | 1.12% |
| 2024-07-25 | 7.02 | 7.24 | 7.00 | 7.16 | 6.94 | qfq | 2,351,654 | 16,732,372 | 1.56% |
| 2024-07-24 | 7.14 | 7.16 | 7.01 | 7.05 | 6.84 | qfq | 2,535,412 | 17,950,610 | -1.67% |
| 2024-07-23 | 7.25 | 7.34 | 7.15 | 7.17 | 6.95 | qfq | 2,394,660 | 17,414,358 | -1.38% |
| 2024-07-22 | 7.30 | 7.33 | 7.23 | 7.27 | 7.05 | qfq | 1,788,600 | 13,007,027 | -0.55% |
| 2024-07-19 | 7.28 | 7.34 | 7.20 | 7.31 | 7.09 | qfq | 1,643,300 | 11,965,993 | 0.14% |
| 2024-07-18 | 7.33 | 7.33 | 7.14 | 7.30 | 7.08 | qfq | 3,110,692 | 22,464,863 | -0.68% |
| 2024-07-17 | 7.30 | 7.39 | 7.23 | 7.35 | 7.13 | qfq | 3,030,020 | 22,168,066 | 0.55% |
| 2024-07-16 | 7.33 | 7.38 | 7.27 | 7.31 | 7.09 | qfq | 1,831,080 | 13,388,288 | -0.54% |
| 2024-07-15 | 7.51 | 7.51 | 7.33 | 7.35 | 7.13 | qfq | 2,163,340 | 15,974,407 | -2.13% |
| 2024-07-12 | 7.53 | 7.61 | 7.45 | 7.51 | 7.28 | qfq | 2,605,500 | 19,626,092 | -0.79% |
| 2024-07-11 | 7.49 | 7.57 | 7.35 | 7.57 | 7.34 | qfq | 2,988,945 | 22,418,704 | 2.85% |
| 2024-07-10 | 7.36 | 7.44 | 7.27 | 7.36 | 7.14 | qfq | 2,117,220 | 15,614,826 | -0.54% |
| 2024-07-09 | 7.28 | 7.42 | 7.10 | 7.40 | 7.18 | qfq | 2,448,206 | 17,812,463 | 1.93% |
| 2024-07-08 | 7.41 | 7.45 | 7.23 | 7.26 | 7.04 | qfq | 2,421,168 | 17,638,980 | -2.68% |
| 2024-07-05 | 7.40 | 7.50 | 7.27 | 7.46 | 7.23 | qfq | 1,822,860 | 13,503,861 | 1.08% |
| 2024-07-04 | 7.60 | 7.61 | 7.38 | 7.38 | 7.16 | qfq | 3,018,160 | 22,552,032 | -3.28% |
| 2024-07-03 | 7.58 | 7.77 | 7.55 | 7.63 | 7.40 | qfq | 3,075,100 | 23,564,776 | 0.53% |
| 2024-07-02 | 7.43 | 7.64 | 7.43 | 7.59 | 7.36 | qfq | 2,498,620 | 18,925,078 | 1.61% |
| 2024-07-01 | 7.41 | 7.49 | 7.31 | 7.47 | 7.24 | qfq | 2,278,820 | 16,869,030 | 1.08% |
| 2024-06-28 | 7.46 | 7.55 | 7.37 | 7.39 | 7.17 | qfq | 2,391,020 | 17,885,237 | -0.81% |
| 2024-06-27 | 7.57 | 7.63 | 7.44 | 7.45 | 7.22 | qfq | 2,892,660 | 21,746,529 | -1.84% |
| 2024-06-26 | 7.34 | 7.60 | 7.27 | 7.59 | 7.36 | qfq | 3,114,700 | 23,241,091 | 3.41% |
| 2024-06-25 | 7.28 | 7.43 | 7.20 | 7.34 | 7.12 | qfq | 2,791,520 | 20,457,813 | 1.38% |
| 2024-06-24 | 7.47 | 7.47 | 7.17 | 7.24 | 7.02 | qfq | 3,572,902 | 26,045,986 | -3.60% |
| 2024-06-21 | 7.43 | 7.57 | 7.35 | 7.51 | 7.28 | qfq | 2,615,440 | 19,585,178 | 0.94% |
| 2024-06-20 | 7.64 | 7.67 | 7.43 | 7.44 | 7.22 | qfq | 3,025,100 | 22,724,278 | -2.75% |
| 2024-06-19 | 7.63 | 7.70 | 7.58 | 7.65 | 7.42 | qfq | 2,161,800 | 16,534,709 | 0.39% |
| 2024-06-18 | 7.54 | 7.65 | 7.54 | 7.62 | 7.39 | qfq | 2,414,480 | 18,372,905 | 0.79% |
| 2024-06-17 | 7.66 | 7.69 | 7.53 | 7.56 | 7.33 | qfq | 2,554,600 | 19,410,913 | -2.20% |
| 2024-06-14 | 7.76 | 7.82 | 7.67 | 7.73 | 7.50 | qfq | 2,681,020 | 20,744,269 | -0.39% |
| 2024-06-13 | 7.90 | 7.95 | 7.72 | 7.76 | 7.53 | qfq | 3,107,140 | 24,180,917 | -1.90% |
| 2024-06-12 | 7.77 | 7.93 | 7.72 | 7.91 | 7.67 | qfq | 3,213,800 | 25,291,296 | 2.06% |
| 2024-06-11 | 7.84 | 7.85 | 7.61 | 7.75 | 7.52 | qfq | 3,780,000 | 29,188,648 | -1.02% |
| 2024-06-07 | 7.52 | 7.87 | 7.52 | 7.83 | 7.59 | qfq | 6,556,980 | 50,391,334 | 6.39% |
| 2024-06-06 | 7.76 | 7.79 | 7.28 | 7.36 | 7.14 | qfq | 6,941,520 | 51,854,779 | -6.72% |
| 2024-06-05 | 8.06 | 8.07 | 7.87 | 7.89 | 7.46 | qfq | 4,362,700 | 34,666,317 | -2.23% |
| 2024-06-04 | 8.15 | 8.18 | 8.00 | 8.07 | 7.63 | qfq | 3,855,510 | 31,066,701 | -1.59% |
| 2024-06-03 | 8.38 | 8.38 | 8.07 | 8.20 | 7.76 | qfq | 3,685,470 | 30,307,123 | -1.80% |
| 2024-05-31 | 8.34 | 8.40 | 8.26 | 8.35 | 7.90 | qfq | 4,079,462 | 33,966,649 | 0.12% |
| 2024-05-30 | 8.41 | 8.46 | 8.33 | 8.34 | 7.89 | qfq | 3,106,300 | 26,055,458 | -0.83% |
| 2024-05-29 | 8.41 | 8.53 | 8.36 | 8.41 | 7.95 | qfq | 2,619,960 | 22,105,881 | -0.24% |
| 2024-05-28 | 8.61 | 8.63 | 8.42 | 8.43 | 7.97 | qfq | 3,255,860 | 27,689,322 | -2.43% |
| 2024-05-27 | 8.63 | 8.70 | 8.49 | 8.64 | 8.17 | qfq | 3,790,400 | 32,496,034 | 0.12% |
| 2024-05-24 | 8.63 | 8.82 | 8.55 | 8.63 | 8.16 | qfq | 3,976,500 | 34,580,295 | 0.00% |
| 2024-05-23 | 8.87 | 9.02 | 8.59 | 8.63 | 8.16 | qfq | 5,844,100 | 51,231,674 | -2.92% |
| 2024-05-22 | 8.97 | 9.03 | 8.85 | 8.89 | 8.41 | qfq | 3,195,800 | 28,473,018 | -0.89% |
| 2024-05-21 | 9.04 | 9.05 | 8.90 | 8.97 | 8.48 | qfq | 3,357,120 | 30,132,114 | -0.99% |
| 2024-05-20 | 9.03 | 9.10 | 8.99 | 9.06 | 8.57 | qfq | 4,089,020 | 37,027,226 | 0.78% |
| 2024-05-17 | 8.91 | 9.09 | 8.88 | 8.99 | 8.50 | qfq | 3,732,560 | 33,454,389 | 0.90% |
| 2024-05-16 | 8.82 | 8.96 | 8.82 | 8.91 | 8.43 | qfq | 3,729,900 | 33,223,864 | 1.37% |
| 2024-05-15 | 8.93 | 8.96 | 8.77 | 8.79 | 8.31 | qfq | 4,243,900 | 37,568,159 | -1.57% |
| 2024-05-14 | 8.76 | 8.94 | 8.76 | 8.93 | 8.45 | qfq | 4,795,420 | 42,547,456 | 1.94% |
| 2024-05-13 | 8.90 | 8.93 | 8.72 | 8.76 | 8.29 | qfq | 4,478,860 | 39,402,849 | -2.45% |
| 2024-05-10 | 9.08 | 9.26 | 8.96 | 8.98 | 8.49 | qfq | 4,208,520 | 38,217,442 | -1.43% |
| 2024-05-09 | 9.12 | 9.20 | 9.02 | 9.11 | 8.62 | qfq | 3,621,800 | 33,062,286 | 0.44% |
| 2024-05-08 | 9.22 | 9.22 | 9.04 | 9.07 | 8.58 | qfq | 4,205,740 | 38,279,227 | -1.84% |
| 2024-05-07 | 9.08 | 9.24 | 9.03 | 9.24 | 8.74 | qfq | 4,967,482 | 45,466,380 | 1.87% |
| 2024-05-06 | 8.94 | 9.08 | 8.93 | 9.07 | 8.58 | qfq | 5,227,660 | 47,156,653 | 2.02% |
| 2024-04-30 | 8.77 | 8.94 | 8.71 | 8.89 | 8.41 | qfq | 5,125,860 | 45,262,898 | 1.02% |
| 2024-04-29 | 8.55 | 8.83 | 8.55 | 8.80 | 8.32 | qfq | 5,887,960 | 51,457,438 | 2.44% |
| 2024-04-26 | 8.35 | 8.60 | 8.34 | 8.59 | 8.13 | qfq | 6,147,722 | 52,258,157 | 2.26% |
| 2024-04-25 | 8.46 | 8.55 | 8.26 | 8.40 | 7.95 | qfq | 8,065,830 | 68,004,390 | -2.67% |
| 2024-04-24 | 8.46 | 8.64 | 8.41 | 8.63 | 8.16 | qfq | 4,711,800 | 40,179,035 | 2.13% |
| 2024-04-23 | 8.31 | 8.53 | 8.28 | 8.45 | 7.99 | qfq | 4,733,760 | 39,994,210 | 1.56% |
| 2024-04-22 | 8.28 | 8.43 | 8.10 | 8.32 | 7.87 | qfq | 5,923,030 | 49,072,847 | 0.12% |
| 2024-04-19 | 8.40 | 8.50 | 8.20 | 8.31 | 7.86 | qfq | 5,830,700 | 48,656,365 | -1.89% |
| 2024-04-18 | 8.48 | 8.69 | 8.25 | 8.47 | 8.01 | qfq | 11,848,844 | 100,160,573 | 0.12% |
| 2024-04-17 | 7.93 | 8.46 | 7.93 | 8.46 | 8.00 | qfq | 5,031,600 | 41,932,285 | 10.01% |
| 2024-04-16 | 8.35 | 8.44 | 7.65 | 7.69 | 7.27 | qfq | 11,662,892 | 92,144,375 | -9.53% |
| 2024-04-15 | 9.17 | 9.25 | 8.30 | 8.50 | 8.04 | qfq | 10,080,900 | 87,117,117 | -7.31% |
| 2024-04-12 | 9.11 | 9.34 | 9.10 | 9.17 | 8.67 | qfq | 4,678,260 | 43,171,113 | 0.33% |
| 2024-04-11 | 9.10 | 9.27 | 8.88 | 9.14 | 8.65 | qfq | 5,633,084 | 51,492,914 | 0.33% |
| 2024-04-10 | 9.46 | 9.47 | 9.00 | 9.11 | 8.62 | qfq | 6,768,980 | 62,124,051 | -3.19% |
| 2024-04-09 | 9.39 | 9.50 | 9.12 | 9.41 | 8.90 | qfq | 7,593,066 | 70,688,807 | -0.84% |
| 2024-04-08 | 9.71 | 9.72 | 9.39 | 9.49 | 8.98 | qfq | 6,829,286 | 65,319,932 | -2.57% |
| 2024-04-03 | 9.68 | 9.80 | 9.51 | 9.74 | 9.21 | qfq | 4,810,660 | 46,477,015 | 1.25% |
| 2024-04-02 | 9.60 | 9.70 | 9.53 | 9.62 | 9.10 | qfq | 4,691,508 | 45,130,478 | 0.42% |
| 2024-04-01 | 9.36 | 9.58 | 9.32 | 9.58 | 9.06 | qfq | 4,968,220 | 47,050,195 | 2.57% |
| 2024-03-29 | 9.17 | 9.34 | 9.08 | 9.34 | 8.83 | qfq | 4,535,210 | 42,004,192 | 1.63% |
| 2024-03-28 | 9.08 | 9.28 | 9.00 | 9.19 | 8.69 | qfq | 5,588,920 | 51,226,196 | 1.10% |
| 2024-03-27 | 9.25 | 9.45 | 9.08 | 9.09 | 8.60 | qfq | 6,359,418 | 59,073,602 | -1.62% |
| 2024-03-26 | 9.05 | 9.25 | 9.01 | 9.24 | 8.74 | qfq | 5,539,048 | 50,510,248 | 2.10% |
| 2024-03-25 | 9.20 | 9.34 | 9.03 | 9.05 | 8.56 | qfq | 5,527,460 | 50,936,029 | -2.37% |
| 2024-03-22 | 9.55 | 9.61 | 9.20 | 9.27 | 8.77 | qfq | 8,692,380 | 81,267,035 | -3.74% |
| 2024-03-21 | 9.49 | 9.63 | 9.30 | 9.63 | 9.11 | qfq | 7,223,894 | 68,407,454 | 2.77% |
| 2024-03-20 | 9.21 | 9.37 | 9.20 | 9.37 | 8.86 | qfq | 4,715,060 | 43,793,601 | 1.52% |
| 2024-03-19 | 9.20 | 9.33 | 9.17 | 9.23 | 8.73 | qfq | 4,386,500 | 40,575,934 | 0.33% |
| 2024-03-18 | 9.04 | 9.22 | 9.01 | 9.20 | 8.70 | qfq | 4,520,016 | 41,282,692 | 1.21% |
| 2024-03-15 | 8.96 | 9.09 | 8.93 | 9.09 | 8.60 | qfq | 4,243,000 | 38,273,780 | 1.00% |
| 2024-03-14 | 8.92 | 9.09 | 8.81 | 9.00 | 8.51 | qfq | 5,204,460 | 46,718,923 | 0.45% |
| 2024-03-13 | 8.90 | 9.05 | 8.81 | 8.96 | 8.48 | qfq | 6,571,054 | 58,531,047 | 0.56% |
| 2024-03-12 | 8.78 | 8.91 | 8.73 | 8.91 | 8.43 | qfq | 7,078,414 | 62,600,091 | 1.25% |
| 2024-03-11 | 8.52 | 8.80 | 8.51 | 8.80 | 8.32 | qfq | 7,400,190 | 64,128,464 | 3.17% |
| 2024-03-08 | 8.57 | 8.61 | 8.38 | 8.53 | 8.07 | qfq | 4,694,100 | 39,858,220 | -0.12% |
| 2024-03-07 | 8.45 | 8.62 | 8.45 | 8.54 | 8.08 | qfq | 6,337,920 | 54,115,450 | 1.07% |
| 2024-03-06 | 8.35 | 8.50 | 8.32 | 8.45 | 7.99 | qfq | 4,758,360 | 40,103,655 | 0.36% |
| 2024-03-05 | 8.55 | 8.56 | 8.39 | 8.42 | 7.96 | qfq | 5,200,000 | 43,997,310 | -1.41% |
| 2024-03-04 | 8.54 | 8.60 | 8.39 | 8.54 | 8.08 | qfq | 6,480,320 | 55,048,363 | 0.12% |
| 2024-03-01 | 8.48 | 8.56 | 8.37 | 8.53 | 8.07 | qfq | 7,381,100 | 62,443,760 | 0.83% |
| 2024-02-29 | 8.14 | 8.47 | 8.08 | 8.46 | 8.00 | qfq | 10,262,900 | 85,627,442 | 2.67% |
| 2024-02-28 | 8.95 | 9.20 | 8.19 | 8.24 | 7.79 | qfq | 14,198,520 | 123,515,690 | -7.62% |
| 2024-02-27 | 8.73 | 8.95 | 8.63 | 8.92 | 8.44 | qfq | 7,658,720 | 67,784,692 | 2.06% |
| 2024-02-26 | 8.70 | 8.92 | 8.60 | 8.74 | 8.27 | qfq | 9,272,360 | 81,146,353 | 0.58% |
| 2024-02-23 | 8.35 | 8.71 | 8.35 | 8.69 | 8.22 | qfq | 8,315,794 | 70,794,052 | 4.07% |
| 2024-02-22 | 8.08 | 8.35 | 8.05 | 8.35 | 7.90 | qfq | 7,530,440 | 61,991,780 | 2.83% |
| 2024-02-21 | 7.85 | 8.39 | 7.75 | 8.12 | 7.68 | qfq | 11,107,454 | 90,958,805 | 2.40% |
| 2024-02-20 | 7.88 | 8.03 | 7.69 | 7.93 | 7.50 | qfq | 9,321,802 | 73,628,979 | 0.51% |
| 2024-02-19 | 7.53 | 7.91 | 7.53 | 7.89 | 7.46 | qfq | 14,295,440 | 110,824,523 | 5.06% |
| 2024-02-08 | 6.98 | 7.57 | 6.84 | 7.51 | 7.10 | qfq | 19,949,332 | 143,612,496 | 8.53% |
| 2024-02-07 | 7.49 | 7.49 | 6.78 | 6.92 | 6.55 | qfq | 19,318,820 | 135,522,478 | -4.81% |
| 2024-02-06 | 7.27 | 7.62 | 6.77 | 7.27 | 6.88 | qfq | 17,587,789 | 124,262,415 | -3.32% |
| 2024-02-05 | 8.70 | 8.79 | 7.47 | 7.52 | 7.11 | qfq | 15,707,661 | 122,311,141 | -9.40% |
| 2024-02-02 | 8.62 | 8.94 | 8.00 | 8.30 | 7.85 | qfq | 8,403,800 | 71,302,802 | -3.49% |
| 2024-02-01 | 8.80 | 8.86 | 8.33 | 8.60 | 8.13 | qfq | 7,795,200 | 66,766,569 | -2.82% |
| 2024-01-31 | 9.50 | 9.61 | 8.82 | 8.85 | 8.37 | qfq | 7,603,060 | 69,452,549 | -7.52% |
| 2024-01-30 | 9.92 | 10.03 | 9.53 | 9.57 | 9.05 | qfq | 4,762,900 | 46,370,448 | -4.87% |
| 2024-01-29 | 10.39 | 10.41 | 9.97 | 10.06 | 9.52 | qfq | 4,701,800 | 47,512,918 | -3.36% |
| 2024-01-26 | 10.29 | 10.63 | 10.23 | 10.41 | 9.85 | qfq | 5,442,410 | 56,926,492 | 1.07% |
| 2024-01-25 | 10.03 | 10.32 | 9.83 | 10.30 | 9.74 | qfq | 7,702,460 | 77,804,143 | 3.00% |
| 2024-01-24 | 9.61 | 10.03 | 9.35 | 10.00 | 9.46 | qfq | 8,690,680 | 85,132,989 | 4.17% |
| 2024-01-23 | 9.91 | 9.91 | 9.39 | 9.60 | 9.08 | qfq | 8,887,369 | 84,923,077 | -3.03% |
| 2024-01-22 | 10.63 | 10.65 | 9.86 | 9.90 | 9.36 | qfq | 8,204,240 | 84,121,521 | -7.39% |
| 2024-01-19 | 10.75 | 10.85 | 10.61 | 10.69 | 10.11 | qfq | 6,910,370 | 74,216,613 | -0.83% |
| 2024-01-18 | 11.00 | 11.02 | 10.46 | 10.78 | 10.20 | qfq | 10,324,800 | 110,320,594 | -2.18% |
| 2024-01-17 | 11.38 | 11.44 | 11.00 | 11.02 | 10.42 | qfq | 8,274,566 | 92,694,537 | -3.59% |
| 2024-01-16 | 11.47 | 11.65 | 11.20 | 11.43 | 10.81 | qfq | 12,694,660 | 144,734,012 | -0.87% |
| 2024-01-15 | 11.42 | 11.78 | 11.38 | 11.53 | 10.91 | qfq | 14,991,924 | 174,001,080 | 0.87% |
| 2024-01-12 | 11.50 | 11.82 | 11.40 | 11.43 | 10.81 | qfq | 20,574,776 | 238,714,073 | -1.30% |
| 2024-01-11 | 11.70 | 12.16 | 11.49 | 11.58 | 10.95 | qfq | 31,686,250 | 369,017,036 | -2.61% |
| 2024-01-10 | 11.27 | 11.89 | 11.18 | 11.89 | 11.25 | qfq | 22,036,580 | 256,072,991 | 5.50% |
| 2024-01-09 | 11.17 | 11.37 | 11.17 | 11.27 | 10.66 | qfq | 3,319,474 | 37,369,791 | 0.81% |
| 2024-01-08 | 11.25 | 11.40 | 11.15 | 11.18 | 10.58 | qfq | 4,381,540 | 49,351,347 | -1.06% |
| 2024-01-05 | 11.51 | 11.58 | 11.26 | 11.30 | 10.69 | qfq | 4,820,320 | 55,056,790 | -1.82% |
| 2024-01-04 | 11.62 | 11.72 | 11.39 | 11.51 | 10.89 | qfq | 6,373,620 | 73,480,163 | -0.95% |
| 2024-01-03 | 11.65 | 11.73 | 11.51 | 11.62 | 10.99 | qfq | 5,377,831 | 62,374,974 | -0.60% |
| 2024-01-02 | 11.45 | 11.79 | 11.40 | 11.69 | 11.06 | qfq | 8,407,440 | 98,032,281 | 2.36% |
| 2023-12-29 | 11.34 | 11.44 | 11.20 | 11.42 | 10.80 | qfq | 7,364,831 | 83,597,754 | 1.60% |
| 2023-12-28 | 11.35 | 11.36 | 11.08 | 11.24 | 10.63 | qfq | 7,495,400 | 84,049,985 | -1.23% |
| 2023-12-27 | 10.91 | 11.51 | 10.76 | 11.38 | 10.76 | qfq | 8,649,420 | 96,697,153 | 5.37% |
| 2023-12-26 | 11.10 | 11.17 | 10.79 | 10.80 | 10.22 | qfq | 4,637,340 | 50,761,980 | -1.91% |
| 2023-12-25 | 11.11 | 11.17 | 10.82 | 11.01 | 10.41 | qfq | 4,461,060 | 49,009,048 | -0.90% |
| 2023-12-22 | 11.34 | 11.55 | 11.01 | 11.11 | 10.51 | qfq | 4,726,536 | 52,974,695 | -2.03% |
| 2023-12-21 | 11.14 | 11.38 | 11.06 | 11.34 | 10.73 | qfq | 4,553,500 | 51,226,155 | 1.16% |
| 2023-12-20 | 11.40 | 11.47 | 11.16 | 11.21 | 10.60 | qfq | 4,531,200 | 51,180,267 | -1.41% |
| 2023-12-19 | 11.37 | 11.48 | 11.24 | 11.37 | 10.75 | qfq | 3,603,320 | 40,894,255 | 0.09% |
| 2023-12-18 | 11.44 | 11.67 | 11.33 | 11.36 | 10.75 | qfq | 5,811,731 | 66,808,666 | -1.22% |
| 2023-12-15 | 11.52 | 11.63 | 11.38 | 11.50 | 10.88 | qfq | 6,233,850 | 71,697,219 | -0.17% |
| 2023-12-14 | 11.43 | 11.88 | 11.43 | 11.52 | 10.90 | qfq | 7,150,200 | 82,872,413 | 0.79% |
| 2023-12-13 | 11.57 | 11.74 | 11.42 | 11.43 | 10.81 | qfq | 7,693,900 | 88,790,624 | -1.21% |
| 2023-12-12 | 11.19 | 11.80 | 11.19 | 11.57 | 10.94 | qfq | 12,025,240 | 138,737,405 | 3.03% |
| 2023-12-11 | 11.35 | 11.40 | 11.12 | 11.23 | 10.62 | qfq | 10,510,200 | 118,051,138 | -2.94% |
| 2023-12-08 | 11.81 | 11.91 | 11.48 | 11.57 | 10.94 | qfq | 15,365,140 | 178,986,943 | -3.18% |
| 2023-12-07 | 12.01 | 12.07 | 11.70 | 11.95 | 11.30 | qfq | 16,122,642 | 191,392,084 | -0.08% |
| 2023-12-06 | 12.02 | 12.35 | 11.87 | 11.96 | 11.31 | qfq | 23,835,423 | 286,871,128 | -1.24% |
| 2023-12-05 | 11.76 | 12.46 | 11.66 | 12.11 | 11.45 | qfq | 28,291,580 | 345,510,139 | 1.76% |
| 2023-12-04 | 11.73 | 12.04 | 11.68 | 11.90 | 11.26 | qfq | 14,752,680 | 175,374,375 | 0.85% |
| 2023-12-01 | 11.69 | 12.45 | 11.67 | 11.80 | 11.16 | qfq | 18,710,694 | 223,388,376 | 0.43% |
| 2023-11-30 | 11.57 | 11.90 | 11.48 | 11.75 | 11.11 | qfq | 16,937,240 | 198,830,382 | 0.77% |
| 2023-11-29 | 11.70 | 11.83 | 11.47 | 11.66 | 11.03 | qfq | 10,854,383 | 126,393,789 | -0.34% |
| 2023-11-28 | 11.66 | 11.91 | 11.33 | 11.70 | 11.07 | qfq | 15,751,567 | 183,923,830 | 1.04% |
| 2023-11-27 | 11.57 | 11.82 | 11.43 | 11.58 | 10.95 | qfq | 19,656,122 | 227,670,918 | 0.70% |
| 2023-11-24 | 11.15 | 12.11 | 11.08 | 11.50 | 10.88 | qfq | 21,660,400 | 250,590,110 | 2.95% |
| 2023-11-23 | 11.12 | 11.21 | 11.04 | 11.17 | 10.57 | qfq | 3,147,540 | 34,983,469 | 0.63% |
| 2023-11-22 | 11.05 | 11.19 | 11.00 | 11.10 | 10.50 | qfq | 3,468,260 | 38,565,122 | 0.45% |
| 2023-11-21 | 11.03 | 11.14 | 10.95 | 11.05 | 10.45 | qfq | 3,228,000 | 35,721,496 | 0.45% |
| 2023-11-20 | 10.93 | 11.03 | 10.90 | 11.00 | 10.40 | qfq | 2,585,262 | 28,362,891 | 0.92% |
| 2023-11-17 | 10.85 | 10.96 | 10.85 | 10.90 | 10.31 | qfq | 2,365,003 | 25,754,518 | 0.09% |
| 2023-11-16 | 10.89 | 11.00 | 10.85 | 10.89 | 10.30 | qfq | 2,540,723 | 27,772,464 | -0.37% |
| 2023-11-15 | 11.05 | 11.05 | 10.88 | 10.93 | 10.34 | qfq | 2,684,560 | 29,357,285 | 0.28% |
| 2023-11-14 | 10.93 | 11.02 | 10.85 | 10.90 | 10.31 | qfq | 3,381,200 | 36,909,846 | -0.37% |
| 2023-11-13 | 10.83 | 10.94 | 10.79 | 10.94 | 10.35 | qfq | 3,506,940 | 38,100,907 | 1.11% |
| 2023-11-10 | 10.80 | 10.86 | 10.67 | 10.82 | 10.23 | qfq | 2,610,640 | 28,139,352 | 0.19% |
| 2023-11-09 | 10.81 | 10.96 | 10.71 | 10.80 | 10.22 | qfq | 4,709,824 | 51,104,407 | -0.37% |
| 2023-11-08 | 10.86 | 10.98 | 10.75 | 10.84 | 10.25 | qfq | 4,268,251 | 46,342,258 | 0.56% |
| 2023-11-07 | 10.66 | 10.81 | 10.56 | 10.78 | 10.20 | qfq | 3,568,100 | 38,237,832 | 1.03% |
| 2023-11-06 | 10.72 | 10.81 | 10.55 | 10.67 | 10.09 | qfq | 4,625,019 | 49,128,040 | 0.09% |
| 2023-11-03 | 10.70 | 10.81 | 10.60 | 10.66 | 10.08 | qfq | 3,453,980 | 36,950,712 | -0.37% |
| 2023-11-02 | 10.79 | 10.83 | 10.60 | 10.70 | 10.12 | qfq | 4,204,720 | 44,956,591 | -0.83% |
| 2023-11-01 | 10.61 | 10.88 | 10.61 | 10.79 | 10.21 | qfq | 6,723,400 | 72,425,262 | 1.98% |
| 2023-10-31 | 10.46 | 10.69 | 10.45 | 10.58 | 10.01 | qfq | 8,978,814 | 95,116,463 | 2.62% |
| 2023-10-30 | 10.30 | 10.40 | 10.23 | 10.31 | 9.75 | qfq | 3,919,534 | 40,477,637 | 0.29% |
| 2023-10-27 | 10.11 | 10.35 | 10.03 | 10.28 | 9.72 | qfq | 4,084,116 | 41,952,860 | 1.88% |
| 2023-10-26 | 10.15 | 10.19 | 9.95 | 10.09 | 9.54 | qfq | 2,667,400 | 26,822,869 | -0.79% |
| 2023-10-25 | 10.00 | 10.22 | 9.95 | 10.17 | 9.62 | qfq | 3,761,500 | 38,167,276 | 2.11% |
| 2023-10-24 | 9.64 | 10.00 | 9.61 | 9.96 | 9.42 | qfq | 4,054,576 | 40,071,733 | 3.21% |
| 2023-10-23 | 9.75 | 9.88 | 9.58 | 9.65 | 9.13 | qfq | 3,235,360 | 31,429,954 | -1.13% |
| 2023-10-20 | 9.85 | 9.89 | 9.73 | 9.76 | 9.23 | qfq | 2,802,700 | 27,418,528 | -0.91% |
| 2023-10-19 | 9.80 | 10.08 | 9.80 | 9.85 | 9.32 | qfq | 3,385,149 | 33,581,902 | 0.20% |
| 2023-10-18 | 9.95 | 9.99 | 9.83 | 9.83 | 9.30 | qfq | 2,859,429 | 28,311,323 | -1.31% |
| 2023-10-17 | 9.96 | 9.99 | 9.86 | 9.96 | 9.42 | qfq | 2,092,080 | 20,803,609 | 0.20% |
| 2023-10-16 | 9.99 | 10.08 | 9.88 | 9.94 | 9.40 | qfq | 3,558,080 | 35,361,543 | -0.50% |
| 2023-10-13 | 10.15 | 10.16 | 9.90 | 9.99 | 9.45 | qfq | 4,272,460 | 42,668,962 | -1.87% |
| 2023-10-12 | 10.19 | 10.26 | 10.12 | 10.18 | 9.63 | qfq | 2,617,800 | 26,607,856 | 0.30% |
| 2023-10-11 | 10.23 | 10.31 | 10.09 | 10.15 | 9.60 | qfq | 3,056,900 | 31,025,152 | -1.07% |
| 2023-10-10 | 10.19 | 10.42 | 10.19 | 10.26 | 9.70 | qfq | 3,037,320 | 31,344,663 | 0.98% |
| 2023-10-09 | 10.34 | 10.44 | 10.12 | 10.16 | 9.61 | qfq | 4,302,000 | 43,987,734 | -1.74% |
| 2023-09-28 | 10.13 | 10.42 | 10.13 | 10.34 | 9.78 | qfq | 6,447,500 | 66,543,076 | 2.68% |
| 2023-09-27 | 10.38 | 10.40 | 10.03 | 10.07 | 9.53 | qfq | 7,203,600 | 73,440,051 | -3.45% |
| 2023-09-26 | 10.40 | 10.50 | 10.32 | 10.43 | 9.87 | qfq | 4,006,500 | 41,800,791 | 0.29% |
| 2023-09-25 | 10.56 | 10.64 | 10.39 | 10.40 | 9.84 | qfq | 3,221,200 | 33,775,764 | -1.61% |
| 2023-09-22 | 10.35 | 10.57 | 10.27 | 10.57 | 10.00 | qfq | 3,467,012 | 36,316,933 | 2.03% |
| 2023-09-21 | 10.56 | 10.61 | 10.35 | 10.36 | 9.80 | qfq | 3,752,820 | 39,193,298 | -1.89% |
| 2023-09-20 | 10.71 | 10.76 | 10.53 | 10.56 | 9.99 | qfq | 3,513,500 | 37,324,008 | -1.40% |
| 2023-09-19 | 10.84 | 10.85 | 10.64 | 10.71 | 10.13 | qfq | 5,599,380 | 60,002,164 | -1.20% |
| 2023-09-18 | 10.48 | 11.06 | 10.32 | 10.84 | 10.25 | qfq | 7,918,040 | 85,371,470 | 3.53% |
| 2023-09-15 | 10.41 | 10.55 | 10.38 | 10.47 | 9.90 | qfq | 2,640,400 | 27,668,561 | 0.58% |
| 2023-09-14 | 10.54 | 10.58 | 10.31 | 10.41 | 9.85 | qfq | 3,740,376 | 38,963,045 | -1.51% |
| 2023-09-13 | 10.61 | 10.74 | 10.47 | 10.57 | 10.00 | qfq | 3,122,900 | 33,061,998 | -0.66% |
| 2023-09-12 | 10.74 | 10.77 | 10.63 | 10.64 | 10.06 | qfq | 3,045,200 | 32,528,441 | -1.02% |
| 2023-09-11 | 10.57 | 10.78 | 10.50 | 10.75 | 10.17 | qfq | 4,926,100 | 52,624,773 | 1.70% |
| 2023-09-08 | 10.66 | 10.69 | 10.49 | 10.57 | 10.00 | qfq | 3,274,100 | 34,630,470 | -0.75% |
| 2023-09-07 | 10.77 | 10.87 | 10.60 | 10.65 | 10.07 | qfq | 4,319,360 | 46,308,035 | -1.39% |
| 2023-09-06 | 11.09 | 11.09 | 10.77 | 10.80 | 10.22 | qfq | 5,609,600 | 61,093,207 | -2.61% |
| 2023-09-05 | 11.22 | 11.22 | 11.01 | 11.09 | 10.49 | qfq | 5,018,556 | 55,702,775 | -1.16% |
| 2023-09-04 | 10.99 | 11.25 | 10.99 | 11.22 | 10.61 | qfq | 7,362,400 | 82,099,353 | 1.45% |
| 2023-09-01 | 10.90 | 11.22 | 10.88 | 11.06 | 10.46 | qfq | 8,781,600 | 97,519,513 | 1.47% |
| 2023-08-31 | 10.92 | 10.96 | 10.77 | 10.90 | 10.31 | qfq | 4,100,760 | 44,575,711 | -0.18% |
| 2023-08-30 | 10.91 | 11.12 | 10.89 | 10.92 | 10.33 | qfq | 4,849,300 | 53,241,491 | -0.36% |
| 2023-08-29 | 10.60 | 10.97 | 10.51 | 10.96 | 10.37 | qfq | 5,853,430 | 63,529,088 | 2.24% |
| 2023-08-28 | 10.90 | 11.05 | 10.64 | 10.72 | 10.14 | qfq | 8,708,316 | 94,687,290 | 2.68% |
| 2023-08-25 | 10.63 | 10.76 | 10.40 | 10.44 | 9.88 | qfq | 4,786,700 | 50,568,244 | -2.97% |
| 2023-08-24 | 10.56 | 10.81 | 10.49 | 10.76 | 10.18 | qfq | 5,416,936 | 57,691,554 | 1.51% |
| 2023-08-23 | 10.82 | 10.83 | 10.60 | 10.60 | 10.03 | qfq | 4,008,516 | 42,912,719 | -2.21% |
| 2023-08-22 | 10.98 | 11.09 | 10.69 | 10.84 | 10.25 | qfq | 5,599,416 | 60,654,449 | -0.55% |
| 2023-08-21 | 10.72 | 11.06 | 10.72 | 10.90 | 10.31 | qfq | 7,414,780 | 80,880,585 | 1.30% |
| 2023-08-18 | 10.88 | 11.03 | 10.74 | 10.76 | 10.18 | qfq | 5,655,880 | 61,580,922 | -1.37% |
| 2023-08-17 | 10.95 | 10.98 | 10.67 | 10.91 | 10.32 | qfq | 7,791,896 | 84,383,663 | -0.73% |
| 2023-08-16 | 10.93 | 11.19 | 10.80 | 10.99 | 10.40 | qfq | 5,540,776 | 61,129,697 | 0.27% |
| 2023-08-15 | 11.07 | 11.14 | 10.88 | 10.96 | 10.37 | qfq | 5,489,784 | 60,293,581 | -0.99% |
| 2023-08-14 | 10.81 | 11.19 | 10.75 | 11.07 | 10.47 | qfq | 8,483,860 | 93,752,464 | 1.19% |
| 2023-08-11 | 11.29 | 11.32 | 10.93 | 10.94 | 10.35 | qfq | 9,030,176 | 100,014,733 | -2.67% |
| 2023-08-10 | 11.34 | 11.40 | 10.92 | 11.24 | 10.63 | qfq | 13,438,864 | 149,402,476 | -1.06% |
| 2023-08-09 | 11.53 | 12.05 | 11.34 | 11.36 | 10.75 | qfq | 13,338,500 | 154,894,893 | -1.22% |
| 2023-08-08 | 11.90 | 11.96 | 11.42 | 11.50 | 10.88 | qfq | 17,664,680 | 204,765,078 | -3.20% |
| 2023-08-07 | 11.73 | 12.41 | 11.53 | 11.88 | 11.24 | qfq | 20,339,340 | 243,657,087 | 1.28% |
| 2023-08-04 | 12.08 | 12.14 | 11.70 | 11.73 | 11.10 | qfq | 22,547,960 | 267,539,561 | -4.32% |
| 2023-08-03 | 11.66 | 12.47 | 11.58 | 12.26 | 11.60 | qfq | 29,225,780 | 354,720,147 | 5.51% |
| 2023-08-02 | 11.83 | 11.92 | 11.59 | 11.62 | 10.99 | qfq | 11,880,200 | 139,269,715 | -1.78% |
| 2023-08-01 | 12.27 | 12.27 | 11.79 | 11.83 | 11.19 | qfq | 17,022,920 | 203,623,720 | -2.95% |
| 2023-07-31 | 12.04 | 12.29 | 11.78 | 12.19 | 11.53 | qfq | 26,487,412 | 320,448,716 | 2.44% |
| 2023-07-28 | 11.53 | 11.96 | 11.41 | 11.90 | 11.26 | qfq | 18,197,840 | 214,771,150 | 1.97% |
| 2023-07-27 | 11.47 | 12.15 | 11.33 | 11.67 | 11.04 | qfq | 18,946,880 | 222,857,360 | 1.13% |
| 2023-07-26 | 11.66 | 11.69 | 11.25 | 11.54 | 10.92 | qfq | 16,966,240 | 194,079,365 | -0.94% |
| 2023-07-25 | 11.60 | 11.82 | 11.45 | 11.65 | 11.02 | qfq | 22,601,560 | 262,920,933 | 0.43% |
| 2023-07-24 | 11.97 | 11.98 | 11.40 | 11.60 | 10.97 | qfq | 26,538,592 | 307,325,467 | -6.07% |
| 2023-07-21 | 11.55 | 12.68 | 11.40 | 12.35 | 11.68 | qfq | 36,599,460 | 442,542,925 | 5.38% |
| 2023-07-20 | 11.06 | 11.96 | 11.06 | 11.72 | 11.09 | qfq | 21,281,780 | 245,742,483 | 6.45% |
| 2023-07-19 | 11.00 | 11.25 | 10.93 | 11.01 | 10.41 | qfq | 4,957,200 | 54,901,137 | -0.09% |
| 2023-07-18 | 11.00 | 11.09 | 10.79 | 11.02 | 10.42 | qfq | 4,262,800 | 46,748,575 | 0.55% |