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
贝肯能源002828.SZ
最近收盘价11.892026-07-17
最近交易日2026-07-17
成交量（股）19,769,700
成交额（元）242,128,852
日线记录722
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-07-01 | 2025-07-08 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-13 | 2024-06-20 | cash_dividend | 0.0882856 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 722 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 | 12.22 | 12.75 | 11.82 | 11.89 | 11.89 | qfq | 19,769,700 | 242,128,852 | -4.04% |
| 2026-07-16 | 12.30 | 12.56 | 11.92 | 12.39 | 12.39 | qfq | 20,767,115 | 255,740,266 | 1.64% |
| 2026-07-15 | 11.72 | 12.75 | 11.63 | 12.19 | 12.19 | qfq | 31,546,520 | 386,620,519 | -1.61% |
| 2026-07-14 | 13.13 | 13.17 | 12.00 | 12.39 | 12.39 | qfq | 37,730,447 | 467,737,026 | -4.77% |
| 2026-07-13 | 13.58 | 14.20 | 12.73 | 13.01 | 13.01 | qfq | 36,536,840 | 483,107,592 | -3.49% |
| 2026-07-10 | 11.49 | 13.48 | 11.49 | 13.48 | 13.48 | qfq | 45,502,385 | 590,259,563 | 10.04% |
| 2026-07-09 | 12.33 | 12.47 | 11.92 | 12.25 | 12.25 | qfq | 31,775,511 | 386,865,704 | -1.37% |
| 2026-07-08 | 12.12 | 12.77 | 11.60 | 12.42 | 12.42 | qfq | 37,721,810 | 459,398,021 | 4.63% |
| 2026-07-07 | 11.60 | 12.34 | 11.36 | 11.87 | 11.87 | qfq | 41,973,630 | 494,026,315 | 3.58% |
| 2026-07-06 | 11.29 | 11.46 | 10.52 | 11.46 | 11.46 | qfq | 20,163,510 | 227,136,022 | 9.98% |
| 2026-07-03 | 11.07 | 11.28 | 10.32 | 10.42 | 10.42 | qfq | 17,128,600 | 181,849,545 | -5.36% |
| 2026-07-02 | 10.86 | 11.30 | 10.82 | 11.01 | 11.01 | qfq | 13,437,300 | 148,408,001 | 0.18% |
| 2026-07-01 | 10.78 | 11.24 | 10.50 | 10.99 | 10.99 | qfq | 23,002,650 | 251,333,699 | 3.97% |
| 2026-06-30 | 10.80 | 11.19 | 10.40 | 10.57 | 10.57 | qfq | 26,877,750 | 288,290,626 | -0.19% |
| 2026-06-29 | 9.69 | 10.59 | 9.69 | 10.59 | 10.59 | qfq | 18,566,870 | 195,271,057 | 9.97% |
| 2026-06-26 | 9.95 | 10.00 | 9.41 | 9.63 | 9.63 | qfq | 12,196,700 | 117,499,606 | -3.12% |
| 2026-06-25 | 9.75 | 9.99 | 9.47 | 9.94 | 9.94 | qfq | 14,340,870 | 139,939,966 | 2.90% |
| 2026-06-24 | 10.01 | 10.34 | 9.63 | 9.66 | 9.66 | qfq | 15,195,600 | 150,218,617 | -4.36% |
| 2026-06-23 | 9.84 | 10.30 | 9.73 | 10.10 | 10.10 | qfq | 21,188,789 | 213,526,290 | 1.92% |
| 2026-06-22 | 9.21 | 10.05 | 9.05 | 9.91 | 9.91 | qfq | 29,248,480 | 278,222,963 | 7.02% |
| 2026-06-18 | 9.89 | 10.08 | 8.95 | 9.26 | 9.26 | qfq | 36,554,471 | 338,751,522 | -5.22% |
| 2026-06-17 | 8.82 | 9.77 | 8.76 | 9.77 | 9.77 | qfq | 22,149,097 | 208,380,033 | 10.02% |
| 2026-06-16 | 8.84 | 8.95 | 8.44 | 8.88 | 8.88 | qfq | 14,988,140 | 130,203,550 | -0.11% |
| 2026-06-15 | 9.08 | 9.28 | 8.85 | 8.89 | 8.89 | qfq | 10,019,080 | 90,249,566 | -2.09% |
| 2026-06-12 | 8.83 | 9.22 | 8.71 | 9.08 | 9.08 | qfq | 12,007,580 | 108,262,561 | 1.11% |
| 2026-06-11 | 9.21 | 9.29 | 8.79 | 8.98 | 8.98 | qfq | 11,468,034 | 102,878,967 | 0.56% |
| 2026-06-10 | 8.95 | 9.13 | 8.82 | 8.93 | 8.93 | qfq | 8,980,800 | 80,390,257 | -1.22% |
| 2026-06-09 | 9.17 | 9.44 | 8.92 | 9.04 | 9.04 | qfq | 12,477,899 | 112,916,179 | -4.34% |
| 2026-06-08 | 9.18 | 9.76 | 9.18 | 9.45 | 9.45 | qfq | 14,768,503 | 139,970,708 | 1.50% |
| 2026-06-05 | 9.11 | 9.38 | 8.97 | 9.31 | 9.31 | qfq | 9,679,200 | 89,023,602 | 1.42% |
| 2026-06-04 | 9.48 | 9.50 | 9.11 | 9.18 | 9.18 | qfq | 9,897,699 | 91,391,099 | -4.77% |
| 2026-06-03 | 9.63 | 9.74 | 9.33 | 9.64 | 9.64 | qfq | 9,378,899 | 89,359,633 | 0.63% |
| 2026-06-02 | 9.94 | 10.00 | 9.53 | 9.58 | 9.58 | qfq | 8,275,910 | 79,822,350 | -2.94% |
| 2026-06-01 | 9.49 | 9.91 | 9.43 | 9.87 | 9.87 | qfq | 10,439,000 | 101,869,211 | 5.00% |
| 2026-05-29 | 9.53 | 9.62 | 9.30 | 9.40 | 9.40 | qfq | 8,175,613 | 77,376,372 | -2.89% |
| 2026-05-28 | 9.53 | 9.70 | 9.45 | 9.68 | 9.68 | qfq | 8,632,500 | 82,740,555 | 1.57% |
| 2026-05-27 | 9.79 | 9.86 | 9.44 | 9.53 | 9.53 | qfq | 9,368,313 | 89,348,542 | -2.66% |
| 2026-05-26 | 9.83 | 9.92 | 9.66 | 9.79 | 9.79 | qfq | 10,540,900 | 103,287,967 | -0.91% |
| 2026-05-25 | 10.29 | 10.42 | 9.76 | 9.88 | 9.88 | qfq | 17,985,550 | 179,425,642 | -6.35% |
| 2026-05-22 | 10.49 | 10.60 | 10.34 | 10.55 | 10.55 | qfq | 8,963,670 | 93,822,819 | 1.05% |
| 2026-05-21 | 11.00 | 11.01 | 10.36 | 10.44 | 10.44 | qfq | 14,039,020 | 149,870,217 | -6.45% |
| 2026-05-20 | 11.18 | 11.33 | 11.08 | 11.16 | 11.16 | qfq | 7,887,900 | 88,139,586 | -0.53% |
| 2026-05-19 | 11.33 | 11.36 | 11.04 | 11.22 | 11.22 | qfq | 11,804,100 | 132,116,899 | -2.18% |
| 2026-05-18 | 11.31 | 11.48 | 11.13 | 11.47 | 11.47 | qfq | 11,876,270 | 134,792,797 | 2.78% |
| 2026-05-15 | 11.22 | 11.32 | 11.03 | 11.16 | 11.16 | qfq | 10,169,420 | 113,389,152 | -0.53% |
| 2026-05-14 | 11.45 | 11.46 | 11.21 | 11.22 | 11.22 | qfq | 7,955,810 | 89,769,233 | -2.09% |
| 2026-05-13 | 11.52 | 11.59 | 11.37 | 11.46 | 11.46 | qfq | 7,111,810 | 81,640,809 | 0.26% |
| 2026-05-12 | 11.60 | 11.68 | 11.37 | 11.43 | 11.43 | qfq | 8,245,770 | 94,814,805 | -1.64% |
| 2026-05-11 | 11.78 | 11.84 | 11.56 | 11.62 | 11.62 | qfq | 9,856,270 | 114,701,006 | -0.43% |
| 2026-05-08 | 11.40 | 11.74 | 11.40 | 11.67 | 11.67 | qfq | 14,728,890 | 170,616,614 | 2.82% |
| 2026-05-07 | 11.24 | 11.38 | 11.11 | 11.35 | 11.35 | qfq | 17,593,490 | 198,110,414 | -0.26% |
| 2026-05-06 | 11.46 | 11.46 | 11.19 | 11.38 | 11.38 | qfq | 16,928,660 | 192,050,761 | -1.64% |
| 2026-04-30 | 11.51 | 11.73 | 11.38 | 11.57 | 11.57 | qfq | 23,391,700 | 269,542,381 | -4.38% |
| 2026-04-29 | 11.88 | 12.13 | 11.84 | 12.10 | 12.10 | qfq | 15,011,000 | 180,932,158 | 1.34% |
| 2026-04-28 | 11.77 | 12.00 | 11.69 | 11.94 | 11.94 | qfq | 14,695,960 | 175,049,471 | 1.44% |
| 2026-04-27 | 11.56 | 11.80 | 11.46 | 11.77 | 11.77 | qfq | 11,883,940 | 138,536,688 | 1.03% |
| 2026-04-24 | 11.72 | 11.86 | 11.45 | 11.65 | 11.65 | qfq | 17,877,490 | 207,993,342 | -2.18% |
| 2026-04-23 | 11.67 | 12.04 | 11.56 | 11.91 | 11.91 | qfq | 22,227,182 | 262,908,113 | 2.50% |
| 2026-04-22 | 11.79 | 11.83 | 11.58 | 11.62 | 11.62 | qfq | 11,969,742 | 139,330,510 | -1.36% |
| 2026-04-21 | 11.84 | 11.89 | 11.69 | 11.78 | 11.78 | qfq | 12,577,992 | 147,756,755 | -1.42% |
| 2026-04-20 | 11.85 | 11.96 | 11.75 | 11.95 | 11.95 | qfq | 15,063,010 | 178,653,266 | 1.19% |
| 2026-04-17 | 11.99 | 12.03 | 11.73 | 11.81 | 11.81 | qfq | 15,664,824 | 185,320,064 | -1.34% |
| 2026-04-16 | 12.00 | 12.06 | 11.70 | 11.97 | 11.97 | qfq | 17,215,654 | 204,264,773 | -1.07% |
| 2026-04-15 | 12.40 | 12.45 | 12.07 | 12.10 | 12.10 | qfq | 25,763,594 | 315,045,086 | -4.35% |
| 2026-04-14 | 12.53 | 12.70 | 12.42 | 12.65 | 12.65 | qfq | 27,581,100 | 345,781,523 | -2.54% |
| 2026-04-13 | 12.68 | 12.99 | 12.38 | 12.98 | 12.98 | qfq | 39,422,780 | 500,765,439 | 4.68% |
| 2026-04-10 | 12.36 | 12.48 | 12.16 | 12.40 | 12.40 | qfq | 28,193,920 | 348,008,298 | -1.98% |
| 2026-04-09 | 12.60 | 12.78 | 12.40 | 12.65 | 12.65 | qfq | 43,973,080 | 553,434,179 | 1.12% |
| 2026-04-08 | 12.51 | 12.75 | 12.51 | 12.51 | 12.51 | qfq | 46,170,560 | 578,900,698 | -10.00% |
| 2026-04-07 | 13.20 | 13.97 | 12.50 | 13.90 | 13.90 | qfq | 57,624,228 | 772,034,500 | 0.72% |
| 2026-04-03 | 15.17 | 15.17 | 13.51 | 13.80 | 13.80 | qfq | 80,133,565 | 1,149,173,588 | 0.07% |
| 2026-04-02 | 13.29 | 13.79 | 13.01 | 13.79 | 13.79 | qfq | 28,045,670 | 381,553,457 | 9.97% |
| 2026-04-01 | 12.71 | 12.88 | 12.53 | 12.54 | 12.54 | qfq | 18,906,800 | 239,719,620 | -3.02% |
| 2026-03-31 | 13.02 | 13.40 | 12.69 | 12.93 | 12.93 | qfq | 23,952,340 | 311,125,757 | -1.75% |
| 2026-03-30 | 13.31 | 13.40 | 12.68 | 13.16 | 13.16 | qfq | 29,473,360 | 384,714,638 | 1.54% |
| 2026-03-27 | 12.36 | 13.11 | 12.36 | 12.96 | 12.96 | qfq | 26,155,000 | 332,034,752 | 3.51% |
| 2026-03-26 | 12.58 | 12.75 | 12.30 | 12.52 | 12.52 | qfq | 21,748,800 | 272,241,596 | -0.32% |
| 2026-03-25 | 12.00 | 12.59 | 11.90 | 12.56 | 12.56 | qfq | 20,144,800 | 249,217,343 | 1.29% |
| 2026-03-24 | 12.23 | 12.40 | 11.91 | 12.40 | 12.40 | qfq | 21,383,000 | 260,382,017 | -0.40% |
| 2026-03-23 | 12.29 | 12.70 | 12.01 | 12.45 | 12.45 | qfq | 29,910,660 | 372,450,938 | 0.65% |
| 2026-03-20 | 12.55 | 12.78 | 12.24 | 12.37 | 12.37 | qfq | 30,580,490 | 381,561,621 | -7.34% |
| 2026-03-19 | 13.51 | 13.68 | 13.05 | 13.35 | 13.35 | qfq | 37,676,032 | 504,347,781 | 1.06% |
| 2026-03-18 | 13.52 | 13.53 | 13.04 | 13.21 | 13.21 | qfq | 29,599,360 | 390,698,849 | -5.98% |
| 2026-03-17 | 13.85 | 14.23 | 13.50 | 14.05 | 14.05 | qfq | 37,985,070 | 525,881,720 | -0.71% |
| 2026-03-16 | 14.47 | 14.91 | 14.00 | 14.15 | 14.15 | qfq | 43,447,360 | 625,752,834 | 1.95% |
| 2026-03-13 | 14.12 | 14.25 | 13.64 | 13.88 | 13.88 | qfq | 31,701,590 | 442,089,535 | 0.07% |
| 2026-03-12 | 14.10 | 14.44 | 13.63 | 13.87 | 13.87 | qfq | 41,426,520 | 580,625,083 | -0.14% |
| 2026-03-11 | 13.75 | 13.96 | 13.55 | 13.89 | 13.89 | qfq | 37,660,200 | 518,334,121 | 0.87% |
| 2026-03-10 | 13.30 | 14.05 | 13.30 | 13.77 | 13.77 | qfq | 53,290,482 | 730,789,860 | -6.83% |
| 2026-03-09 | 16.26 | 16.27 | 14.73 | 14.78 | 14.78 | qfq | 71,918,730 | 1,126,805,836 | -0.07% |
| 2026-03-06 | 14.36 | 14.97 | 14.22 | 14.79 | 14.79 | qfq | 46,618,423 | 677,740,700 | 0.07% |
| 2026-03-05 | 15.28 | 16.05 | 14.73 | 14.78 | 14.78 | qfq | 67,525,640 | 1,027,957,442 | -9.66% |
| 2026-03-04 | 17.89 | 17.90 | 14.73 | 16.36 | 16.36 | qfq | 91,054,436 | 1,436,722,055 | -0.06% |
| 2026-03-03 | 15.54 | 16.37 | 15.54 | 16.37 | 16.37 | qfq | 24,635,130 | 400,197,823 | 10.01% |
| 2026-03-02 | 14.88 | 14.88 | 14.48 | 14.88 | 14.88 | qfq | 27,429,380 | 406,168,430 | 9.98% |
| 2026-02-27 | 13.44 | 13.63 | 13.25 | 13.53 | 13.53 | qfq | 19,765,300 | 265,766,810 | 0.22% |
| 2026-02-26 | 13.78 | 13.89 | 13.43 | 13.50 | 13.50 | qfq | 23,046,700 | 313,723,991 | -2.17% |
| 2026-02-25 | 13.68 | 14.06 | 13.44 | 13.80 | 13.80 | qfq | 50,253,090 | 695,434,361 | -0.65% |
| 2026-02-24 | 12.98 | 13.89 | 12.90 | 13.89 | 13.89 | qfq | 25,146,920 | 345,043,098 | 9.98% |
| 2026-02-13 | 12.45 | 12.69 | 12.31 | 12.63 | 12.63 | qfq | 12,631,550 | 158,305,531 | -0.16% |
| 2026-02-12 | 12.77 | 13.00 | 12.50 | 12.65 | 12.65 | qfq | 14,937,700 | 189,678,999 | -1.40% |
| 2026-02-11 | 12.67 | 12.96 | 12.57 | 12.83 | 12.83 | qfq | 17,792,720 | 228,117,323 | 1.42% |
| 2026-02-10 | 12.75 | 12.93 | 12.62 | 12.65 | 12.65 | qfq | 17,725,700 | 226,064,900 | 0.00% |
| 2026-02-09 | 12.90 | 12.96 | 12.56 | 12.65 | 12.65 | qfq | 18,953,370 | 240,741,827 | -1.94% |
| 2026-02-06 | 12.10 | 13.05 | 11.89 | 12.90 | 12.90 | qfq | 26,684,334 | 338,694,859 | 3.95% |
| 2026-02-05 | 12.52 | 12.78 | 12.30 | 12.41 | 12.41 | qfq | 18,361,624 | 229,585,476 | -1.66% |
| 2026-02-04 | 12.55 | 12.70 | 12.39 | 12.62 | 12.62 | qfq | 27,530,000 | 345,592,008 | 2.69% |
| 2026-02-03 | 12.21 | 12.50 | 12.00 | 12.29 | 12.29 | qfq | 29,820,435 | 364,151,276 | 1.74% |
| 2026-02-02 | 11.78 | 12.42 | 11.78 | 12.08 | 12.08 | qfq | 42,967,470 | 522,367,608 | -7.72% |
| 2026-01-30 | 14.00 | 14.26 | 13.09 | 13.09 | 13.09 | qfq | 54,061,371 | 726,025,241 | -9.97% |
| 2026-01-29 | 13.33 | 14.56 | 12.91 | 14.54 | 14.54 | qfq | 80,856,783 | 1,112,568,860 | 9.82% |
| 2026-01-28 | 12.91 | 13.58 | 12.61 | 13.24 | 13.24 | qfq | 58,961,769 | 773,949,397 | 4.50% |
| 2026-01-27 | 12.64 | 13.05 | 12.42 | 12.67 | 12.67 | qfq | 29,749,566 | 377,309,634 | -0.94% |
| 2026-01-26 | 12.48 | 12.90 | 12.44 | 12.79 | 12.79 | qfq | 36,175,216 | 459,982,393 | 3.15% |
| 2026-01-23 | 12.23 | 12.46 | 12.17 | 12.40 | 12.40 | qfq | 22,348,130 | 274,723,709 | 0.00% |
| 2026-01-22 | 11.97 | 12.51 | 11.93 | 12.40 | 12.40 | qfq | 33,513,446 | 414,499,478 | 2.65% |
| 2026-01-21 | 11.68 | 12.09 | 11.66 | 12.08 | 12.08 | qfq | 19,831,730 | 236,671,752 | 2.55% |
| 2026-01-20 | 11.66 | 11.86 | 11.56 | 11.78 | 11.78 | qfq | 13,713,040 | 160,574,527 | 0.51% |
| 2026-01-19 | 11.53 | 11.75 | 11.37 | 11.72 | 11.72 | qfq | 17,670,824 | 204,856,191 | 1.74% |
| 2026-01-16 | 11.80 | 11.81 | 11.27 | 11.52 | 11.52 | qfq | 25,731,820 | 295,764,590 | -4.48% |
| 2026-01-15 | 11.83 | 12.18 | 11.69 | 12.06 | 12.06 | qfq | 26,999,531 | 322,135,792 | -0.58% |
| 2026-01-14 | 11.98 | 12.80 | 11.80 | 12.13 | 12.13 | qfq | 47,421,723 | 576,074,698 | 1.93% |
| 2026-01-13 | 11.62 | 12.19 | 11.59 | 11.90 | 11.90 | qfq | 38,761,451 | 459,408,206 | 4.11% |
| 2026-01-12 | 11.56 | 11.57 | 11.35 | 11.43 | 11.43 | qfq | 21,651,160 | 247,435,593 | -1.80% |
| 2026-01-09 | 11.56 | 11.77 | 11.32 | 11.64 | 11.64 | qfq | 29,309,330 | 337,780,307 | 3.19% |
| 2026-01-08 | 10.82 | 11.36 | 10.68 | 11.28 | 11.28 | qfq | 26,300,064 | 292,405,016 | 3.87% |
| 2026-01-07 | 10.93 | 11.06 | 10.65 | 10.86 | 10.86 | qfq | 25,097,000 | 271,369,018 | -1.90% |
| 2026-01-06 | 10.67 | 11.28 | 10.61 | 11.07 | 11.07 | qfq | 28,739,486 | 316,683,369 | 3.26% |
| 2026-01-05 | 11.00 | 11.18 | 10.66 | 10.72 | 10.72 | qfq | 31,162,250 | 338,106,968 | 0.56% |
| 2025-12-31 | 10.79 | 10.80 | 10.50 | 10.66 | 10.66 | qfq | 8,608,900 | 91,351,849 | -1.11% |
| 2025-12-30 | 10.92 | 10.99 | 10.72 | 10.78 | 10.78 | qfq | 10,392,100 | 112,557,375 | -1.55% |
| 2025-12-29 | 11.03 | 11.10 | 10.89 | 10.95 | 10.95 | qfq | 7,853,506 | 86,187,095 | -0.82% |
| 2025-12-26 | 11.04 | 11.13 | 10.98 | 11.04 | 11.04 | qfq | 7,189,500 | 79,567,128 | -0.45% |
| 2025-12-25 | 11.06 | 11.14 | 10.99 | 11.09 | 11.09 | qfq | 6,772,150 | 75,017,698 | 0.27% |
| 2025-12-24 | 10.87 | 11.10 | 10.81 | 11.06 | 11.06 | qfq | 7,483,100 | 82,432,966 | 1.37% |
| 2025-12-23 | 11.01 | 11.09 | 10.87 | 10.91 | 10.91 | qfq | 8,895,800 | 97,515,646 | -0.64% |
| 2025-12-22 | 10.96 | 11.10 | 10.88 | 10.98 | 10.98 | qfq | 10,212,200 | 112,022,944 | 1.10% |
| 2025-12-19 | 10.59 | 10.89 | 10.52 | 10.86 | 10.86 | qfq | 10,088,000 | 108,334,135 | 2.45% |
| 2025-12-18 | 10.75 | 10.85 | 10.52 | 10.60 | 10.60 | qfq | 11,957,000 | 127,378,532 | 1.05% |
| 2025-12-17 | 10.35 | 10.55 | 10.18 | 10.49 | 10.49 | qfq | 10,921,800 | 113,283,712 | 0.58% |
| 2025-12-16 | 10.94 | 10.99 | 10.37 | 10.43 | 10.43 | qfq | 15,815,600 | 167,206,371 | -6.12% |
| 2025-12-15 | 10.71 | 11.28 | 10.67 | 11.11 | 11.11 | qfq | 16,693,700 | 184,448,740 | 3.73% |
| 2025-12-12 | 10.74 | 10.90 | 10.59 | 10.71 | 10.71 | qfq | 10,383,100 | 111,693,681 | -0.74% |
| 2025-12-11 | 11.26 | 11.28 | 10.73 | 10.79 | 10.79 | qfq | 15,367,710 | 167,809,536 | -4.26% |
| 2025-12-10 | 11.40 | 11.54 | 11.25 | 11.27 | 11.27 | qfq | 10,380,000 | 117,876,363 | -1.05% |
| 2025-12-09 | 11.53 | 11.64 | 11.36 | 11.39 | 11.39 | qfq | 11,841,400 | 136,231,182 | -1.81% |
| 2025-12-08 | 11.80 | 11.85 | 11.49 | 11.60 | 11.60 | qfq | 16,865,300 | 195,888,483 | -2.03% |
| 2025-12-05 | 11.75 | 11.89 | 11.60 | 11.84 | 11.84 | qfq | 13,988,279 | 164,873,700 | 1.81% |
| 2025-12-04 | 11.92 | 12.07 | 11.62 | 11.63 | 11.63 | qfq | 15,375,400 | 181,583,920 | -1.94% |
| 2025-12-03 | 12.16 | 12.20 | 11.79 | 11.86 | 11.86 | qfq | 15,829,300 | 188,615,279 | -2.63% |
| 2025-12-02 | 12.18 | 12.32 | 11.95 | 12.18 | 12.18 | qfq | 20,894,400 | 253,647,271 | -0.49% |
| 2025-12-01 | 12.21 | 12.50 | 12.15 | 12.24 | 12.24 | qfq | 29,168,100 | 358,262,944 | 0.25% |
| 2025-11-28 | 11.80 | 12.42 | 11.70 | 12.21 | 12.21 | qfq | 39,501,250 | 477,105,456 | 5.35% |
| 2025-11-27 | 11.65 | 11.81 | 11.50 | 11.59 | 11.59 | qfq | 36,352,300 | 421,866,802 | -2.44% |
| 2025-11-26 | 11.57 | 12.42 | 11.57 | 11.88 | 11.88 | qfq | 54,197,660 | 654,024,912 | 5.23% |
| 2025-11-25 | 11.50 | 11.57 | 11.21 | 11.29 | 11.29 | qfq | 12,533,800 | 141,938,185 | -0.62% |
| 2025-11-24 | 11.31 | 11.61 | 11.01 | 11.36 | 11.36 | qfq | 19,521,770 | 220,009,931 | 4.22% |
| 2025-11-21 | 11.66 | 11.79 | 10.84 | 10.90 | 10.90 | qfq | 21,612,400 | 240,877,281 | -6.92% |
| 2025-11-20 | 11.90 | 12.00 | 11.62 | 11.71 | 11.71 | qfq | 21,745,800 | 256,010,377 | -2.42% |
| 2025-11-19 | 12.15 | 12.43 | 11.93 | 12.00 | 12.00 | qfq | 22,789,500 | 276,206,934 | -0.33% |
| 2025-11-18 | 12.30 | 12.34 | 11.95 | 12.04 | 12.04 | qfq | 20,444,580 | 247,126,576 | -2.59% |
| 2025-11-17 | 12.26 | 12.56 | 12.16 | 12.36 | 12.36 | qfq | 28,374,580 | 350,494,372 | -0.56% |
| 2025-11-14 | 12.07 | 12.45 | 12.07 | 12.43 | 12.43 | qfq | 34,212,790 | 421,721,580 | 2.98% |
| 2025-11-13 | 11.73 | 12.12 | 11.36 | 12.07 | 12.07 | qfq | 34,812,140 | 411,047,043 | -0.90% |
| 2025-11-12 | 11.87 | 12.48 | 11.86 | 12.18 | 12.18 | qfq | 47,277,439 | 575,986,909 | 3.84% |
| 2025-11-11 | 11.65 | 11.85 | 11.58 | 11.73 | 11.73 | qfq | 12,663,800 | 148,602,284 | 0.69% |
| 2025-11-10 | 11.77 | 11.84 | 11.46 | 11.65 | 11.65 | qfq | 16,347,950 | 191,347,285 | -1.02% |
| 2025-11-07 | 11.69 | 11.95 | 11.61 | 11.77 | 11.77 | qfq | 15,224,380 | 178,821,632 | 0.26% |
| 2025-11-06 | 11.71 | 11.80 | 11.52 | 11.74 | 11.74 | qfq | 16,151,816 | 188,896,431 | -0.68% |
| 2025-11-05 | 11.56 | 11.92 | 11.43 | 11.82 | 11.82 | qfq | 22,957,066 | 270,763,572 | 1.72% |
| 2025-11-04 | 11.58 | 11.70 | 11.46 | 11.62 | 11.62 | qfq | 17,299,500 | 200,597,055 | -0.68% |
| 2025-11-03 | 11.35 | 11.70 | 11.31 | 11.70 | 11.70 | qfq | 25,556,500 | 295,782,702 | 3.82% |
| 2025-10-31 | 11.10 | 11.36 | 11.07 | 11.27 | 11.27 | qfq | 15,468,889 | 174,277,903 | 0.99% |
| 2025-10-30 | 11.58 | 11.75 | 11.13 | 11.16 | 11.16 | qfq | 26,892,110 | 305,247,072 | -3.71% |
| 2025-10-29 | 11.40 | 11.74 | 11.24 | 11.59 | 11.59 | qfq | 32,665,057 | 376,105,192 | 1.40% |
| 2025-10-28 | 11.29 | 11.75 | 11.16 | 11.43 | 11.43 | qfq | 42,174,135 | 484,395,940 | 1.78% |
| 2025-10-27 | 11.31 | 11.50 | 11.05 | 11.23 | 11.23 | qfq | 42,468,770 | 477,709,712 | -1.23% |
| 2025-10-24 | 12.27 | 12.35 | 11.28 | 11.37 | 11.37 | qfq | 60,009,438 | 695,019,081 | -5.88% |
| 2025-10-23 | 12.35 | 13.20 | 11.87 | 12.08 | 12.08 | qfq | 88,374,815 | 1,106,257,075 | -2.74% |
| 2025-10-22 | 11.60 | 12.42 | 11.52 | 12.42 | 12.42 | qfq | 63,024,351 | 754,668,686 | 10.01% |
| 2025-10-21 | 10.94 | 11.33 | 10.88 | 11.29 | 11.29 | qfq | 47,783,000 | 533,737,606 | 3.20% |
| 2025-10-20 | 10.62 | 10.94 | 10.59 | 10.94 | 10.94 | qfq | 28,600,000 | 307,163,837 | 1.77% |
| 2025-10-17 | 10.39 | 10.80 | 10.37 | 10.75 | 10.75 | qfq | 27,630,370 | 293,640,397 | 3.46% |
| 2025-10-16 | 10.63 | 10.63 | 10.33 | 10.39 | 10.39 | qfq | 12,345,670 | 128,695,664 | -2.17% |
| 2025-10-15 | 10.56 | 10.63 | 10.47 | 10.62 | 10.62 | qfq | 12,911,192 | 136,185,122 | -0.38% |
| 2025-10-14 | 10.45 | 10.69 | 10.40 | 10.66 | 10.66 | qfq | 20,830,330 | 220,487,917 | 2.21% |
| 2025-10-13 | 10.31 | 10.44 | 10.10 | 10.43 | 10.43 | qfq | 14,117,830 | 145,539,437 | -1.60% |
| 2025-10-10 | 10.42 | 10.62 | 10.37 | 10.60 | 10.60 | qfq | 17,135,490 | 180,868,318 | 1.15% |
| 2025-10-09 | 10.30 | 10.50 | 10.18 | 10.48 | 10.48 | qfq | 12,346,716 | 128,553,326 | 1.06% |
| 2025-09-30 | 10.25 | 10.42 | 10.12 | 10.37 | 10.37 | qfq | 9,443,229 | 97,383,309 | 0.68% |
| 2025-09-29 | 10.05 | 10.32 | 9.98 | 10.30 | 10.30 | qfq | 11,216,376 | 114,663,804 | 1.78% |
| 2025-09-26 | 10.14 | 10.28 | 10.10 | 10.12 | 10.12 | qfq | 9,299,129 | 94,793,259 | 0.30% |
| 2025-09-25 | 10.25 | 10.29 | 10.04 | 10.09 | 10.09 | qfq | 12,377,900 | 125,338,077 | -2.51% |
| 2025-09-24 | 10.15 | 10.55 | 10.15 | 10.35 | 10.35 | qfq | 18,247,701 | 189,474,110 | 3.09% |
| 2025-09-23 | 10.08 | 10.10 | 9.65 | 10.04 | 10.04 | qfq | 13,548,254 | 134,245,269 | -0.89% |
| 2025-09-22 | 10.29 | 10.29 | 10.06 | 10.13 | 10.13 | qfq | 9,597,560 | 97,211,016 | -1.94% |
| 2025-09-19 | 10.25 | 10.35 | 10.19 | 10.33 | 10.33 | qfq | 9,058,900 | 93,098,203 | 0.49% |
| 2025-09-18 | 10.55 | 10.55 | 10.21 | 10.28 | 10.28 | qfq | 19,511,056 | 201,795,147 | -3.38% |
| 2025-09-17 | 10.61 | 10.90 | 10.49 | 10.64 | 10.64 | qfq | 18,219,990 | 194,100,292 | 0.76% |
| 2025-09-16 | 10.70 | 10.71 | 10.40 | 10.56 | 10.56 | qfq | 17,396,446 | 182,882,929 | -1.68% |
| 2025-09-15 | 10.67 | 10.86 | 10.56 | 10.74 | 10.74 | qfq | 19,937,229 | 213,578,739 | 0.94% |
| 2025-09-12 | 10.81 | 10.84 | 10.63 | 10.64 | 10.64 | qfq | 22,990,481 | 245,884,612 | -2.47% |
| 2025-09-11 | 11.00 | 11.33 | 10.74 | 10.91 | 10.91 | qfq | 40,344,561 | 439,345,980 | -2.59% |
| 2025-09-10 | 10.83 | 11.60 | 10.68 | 11.20 | 11.20 | qfq | 52,003,600 | 577,779,811 | 5.56% |
| 2025-09-09 | 10.67 | 10.70 | 10.52 | 10.61 | 10.61 | qfq | 10,219,424 | 108,633,964 | -0.75% |
| 2025-09-08 | 10.57 | 10.71 | 10.55 | 10.69 | 10.69 | qfq | 12,021,300 | 128,050,768 | 0.56% |
| 2025-09-05 | 10.33 | 10.63 | 10.15 | 10.63 | 10.63 | qfq | 13,633,000 | 142,806,522 | 2.90% |
| 2025-09-04 | 10.13 | 10.52 | 10.13 | 10.33 | 10.33 | qfq | 14,050,900 | 145,617,168 | 1.18% |
| 2025-09-03 | 10.66 | 10.69 | 10.16 | 10.21 | 10.21 | qfq | 13,271,950 | 138,755,625 | -3.77% |
| 2025-09-02 | 10.49 | 10.72 | 10.28 | 10.61 | 10.61 | qfq | 19,390,520 | 203,542,063 | 1.05% |
| 2025-09-01 | 10.21 | 10.55 | 10.20 | 10.50 | 10.50 | qfq | 14,207,600 | 148,100,480 | 2.94% |
| 2025-08-29 | 10.30 | 10.36 | 10.19 | 10.20 | 10.20 | qfq | 9,738,200 | 99,836,738 | -1.07% |
| 2025-08-28 | 10.42 | 10.62 | 9.96 | 10.31 | 10.31 | qfq | 20,072,166 | 205,999,253 | -0.67% |
| 2025-08-27 | 10.84 | 10.87 | 10.35 | 10.38 | 10.38 | qfq | 22,808,050 | 242,472,296 | -4.16% |
| 2025-08-26 | 10.80 | 10.91 | 10.70 | 10.83 | 10.83 | qfq | 16,483,840 | 178,551,312 | 0.28% |
| 2025-08-25 | 10.78 | 10.94 | 10.70 | 10.80 | 10.80 | qfq | 18,049,840 | 195,153,002 | -0.37% |
| 2025-08-22 | 10.90 | 10.96 | 10.71 | 10.84 | 10.84 | qfq | 24,877,360 | 269,015,302 | -1.28% |
| 2025-08-21 | 10.66 | 11.30 | 10.65 | 10.98 | 10.98 | qfq | 46,828,432 | 518,230,889 | 3.10% |
| 2025-08-20 | 10.66 | 10.66 | 10.55 | 10.65 | 10.65 | qfq | 12,667,760 | 134,292,269 | -0.19% |
| 2025-08-19 | 10.49 | 10.76 | 10.44 | 10.67 | 10.67 | qfq | 20,893,710 | 221,770,078 | 1.33% |
| 2025-08-18 | 10.62 | 10.62 | 10.44 | 10.53 | 10.53 | qfq | 21,790,950 | 228,879,663 | -1.22% |
| 2025-08-15 | 10.56 | 10.66 | 10.48 | 10.66 | 10.66 | qfq | 16,718,147 | 176,903,986 | 2.60% |
| 2025-08-14 | 10.72 | 10.72 | 10.38 | 10.39 | 10.39 | qfq | 16,221,500 | 170,300,633 | -2.35% |
| 2025-08-13 | 10.83 | 10.86 | 10.61 | 10.64 | 10.64 | qfq | 20,075,474 | 214,509,811 | -1.75% |
| 2025-08-12 | 10.90 | 10.95 | 10.71 | 10.83 | 10.83 | qfq | 21,929,477 | 236,810,310 | -0.64% |
| 2025-08-11 | 10.75 | 10.94 | 10.59 | 10.90 | 10.90 | qfq | 35,839,550 | 387,372,288 | 2.64% |
| 2025-08-08 | 10.39 | 10.68 | 10.37 | 10.62 | 10.62 | qfq | 26,387,750 | 278,438,583 | 2.21% |
| 2025-08-07 | 10.30 | 10.43 | 10.26 | 10.39 | 10.39 | qfq | 15,175,028 | 157,308,778 | 1.07% |
| 2025-08-06 | 10.27 | 10.35 | 10.20 | 10.28 | 10.28 | qfq | 10,591,600 | 108,824,867 | 0.10% |
| 2025-08-05 | 10.18 | 10.28 | 10.15 | 10.27 | 10.27 | qfq | 12,139,640 | 124,378,910 | 0.79% |
| 2025-08-04 | 9.98 | 10.21 | 9.78 | 10.19 | 10.19 | qfq | 13,419,100 | 135,342,531 | 1.09% |
| 2025-08-01 | 10.01 | 10.15 | 9.90 | 10.08 | 10.08 | qfq | 13,743,710 | 138,206,696 | -0.49% |
| 2025-07-31 | 10.42 | 10.47 | 10.10 | 10.13 | 10.13 | qfq | 27,639,690 | 282,072,239 | -3.98% |
| 2025-07-30 | 10.41 | 10.80 | 10.33 | 10.55 | 10.55 | qfq | 44,293,843 | 465,181,998 | 2.53% |
| 2025-07-29 | 10.35 | 10.37 | 10.15 | 10.29 | 10.29 | qfq | 12,038,840 | 123,034,836 | -0.29% |
| 2025-07-28 | 10.26 | 10.35 | 10.20 | 10.32 | 10.32 | qfq | 10,537,700 | 108,467,617 | 0.68% |
| 2025-07-25 | 10.27 | 10.37 | 10.21 | 10.25 | 10.25 | qfq | 13,638,100 | 140,216,538 | -0.10% |
| 2025-07-24 | 10.07 | 10.26 | 10.05 | 10.26 | 10.26 | qfq | 12,880,400 | 131,193,514 | 1.99% |
| 2025-07-23 | 10.23 | 10.25 | 10.05 | 10.06 | 10.06 | qfq | 12,604,638 | 127,932,783 | -1.66% |
| 2025-07-22 | 10.24 | 10.27 | 10.14 | 10.23 | 10.23 | qfq | 12,392,000 | 126,412,820 | -0.29% |
| 2025-07-21 | 10.23 | 10.30 | 10.16 | 10.26 | 10.26 | qfq | 13,003,450 | 133,371,119 | 0.29% |
| 2025-07-18 | 10.21 | 10.33 | 10.16 | 10.23 | 10.23 | qfq | 13,997,600 | 142,920,831 | 0.39% |
| 2025-07-17 | 10.16 | 10.23 | 10.12 | 10.19 | 10.19 | qfq | 10,485,600 | 106,677,284 | 0.20% |
| 2025-07-16 | 10.20 | 10.20 | 10.08 | 10.17 | 10.17 | qfq | 11,834,620 | 120,251,089 | 0.30% |
| 2025-07-15 | 10.27 | 10.33 | 10.08 | 10.14 | 10.14 | qfq | 20,079,682 | 204,069,498 | -2.50% |
| 2025-07-14 | 10.41 | 10.54 | 10.36 | 10.40 | 10.40 | qfq | 17,517,140 | 182,828,467 | -0.19% |
| 2025-07-11 | 10.52 | 10.55 | 10.23 | 10.42 | 10.42 | qfq | 28,386,890 | 293,535,417 | -1.70% |
| 2025-07-10 | 10.42 | 10.85 | 10.42 | 10.60 | 10.60 | qfq | 40,073,580 | 426,972,130 | 0.66% |
| 2025-07-09 | 10.52 | 10.68 | 10.46 | 10.53 | 10.53 | qfq | 37,273,078 | 393,547,206 | -1.96% |
| 2025-07-08 | 10.32 | 10.88 | 10.22 | 10.74 | 10.74 | qfq | 53,092,651 | 562,251,599 | 4.07% |
| 2025-07-07 | 10.10 | 10.40 | 10.00 | 10.32 | 10.27 | qfq | 18,192,360 | 185,730,683 | -0.29% |
| 2025-07-04 | 10.48 | 10.48 | 10.33 | 10.35 | 10.30 | qfq | 18,583,470 | 192,969,008 | -1.15% |
| 2025-07-03 | 10.56 | 10.60 | 10.40 | 10.47 | 10.42 | qfq | 20,448,963 | 214,169,230 | 0.00% |
| 2025-07-02 | 10.56 | 10.63 | 10.40 | 10.47 | 10.42 | qfq | 28,739,385 | 302,526,162 | -0.85% |
| 2025-07-01 | 10.64 | 10.69 | 10.41 | 10.56 | 10.51 | qfq | 29,495,867 | 309,445,985 | -0.75% |
| 2025-06-30 | 10.35 | 10.75 | 10.25 | 10.64 | 10.59 | qfq | 41,291,682 | 434,576,686 | 2.11% |
| 2025-06-27 | 10.57 | 10.65 | 10.39 | 10.42 | 10.37 | qfq | 45,770,658 | 480,342,348 | -5.79% |
| 2025-06-26 | 10.42 | 11.49 | 10.42 | 11.06 | 11.01 | qfq | 75,865,822 | 818,906,260 | 4.14% |
| 2025-06-25 | 10.58 | 10.89 | 10.58 | 10.62 | 10.57 | qfq | 80,121,563 | 851,282,790 | -9.69% |
| 2025-06-24 | 11.76 | 12.50 | 11.76 | 11.76 | 11.70 | qfq | 54,150,290 | 642,405,494 | -10.02% |
| 2025-06-23 | 12.62 | 13.21 | 12.41 | 13.07 | 13.01 | qfq | 83,093,510 | 1,064,346,834 | 7.75% |
| 2025-06-20 | 12.80 | 13.49 | 12.13 | 12.13 | 12.07 | qfq | 72,545,022 | 916,201,526 | -10.01% |
| 2025-06-19 | 13.00 | 14.69 | 12.36 | 13.48 | 13.41 | qfq | 108,248,765 | 1,458,705,376 | 0.37% |
| 2025-06-18 | 12.58 | 13.43 | 12.58 | 13.43 | 13.36 | qfq | 94,506,606 | 1,237,364,796 | 9.99% |
| 2025-06-17 | 10.75 | 12.21 | 10.53 | 12.21 | 12.15 | qfq | 107,147,155 | 1,212,631,608 | 10.00% |
| 2025-06-16 | 11.10 | 11.10 | 11.10 | 11.10 | 11.05 | qfq | 6,522,350 | 72,398,085 | 10.01% |
| 2025-06-13 | 10.09 | 10.09 | 9.78 | 10.09 | 10.04 | qfq | 37,477,886 | 377,856,328 | 10.03% |
| 2025-06-12 | 9.50 | 9.86 | 9.17 | 9.17 | 9.13 | qfq | 23,461,160 | 220,575,930 | 0.00% |
| 2025-06-11 | 9.22 | 9.25 | 9.12 | 9.17 | 9.13 | qfq | 6,029,009 | 55,391,584 | -0.22% |
| 2025-06-10 | 9.32 | 9.36 | 9.03 | 9.19 | 9.15 | qfq | 8,608,700 | 79,195,528 | -1.08% |
| 2025-06-09 | 9.29 | 9.33 | 9.19 | 9.29 | 9.24 | qfq | 7,672,900 | 71,120,166 | 0.00% |
| 2025-06-06 | 9.15 | 9.31 | 9.10 | 9.29 | 9.24 | qfq | 7,409,636 | 68,392,661 | 1.98% |
| 2025-06-05 | 9.22 | 9.27 | 9.05 | 9.11 | 9.07 | qfq | 5,766,090 | 52,741,327 | -1.19% |
| 2025-06-04 | 9.08 | 9.23 | 9.02 | 9.22 | 9.18 | qfq | 7,287,400 | 66,706,326 | 1.54% |
| 2025-06-03 | 8.93 | 9.11 | 8.93 | 9.08 | 9.04 | qfq | 6,682,610 | 60,531,729 | 1.57% |
| 2025-05-30 | 9.00 | 9.15 | 8.85 | 8.94 | 8.90 | qfq | 6,027,300 | 54,012,544 | -1.11% |
| 2025-05-29 | 8.83 | 9.07 | 8.81 | 9.04 | 9.00 | qfq | 8,820,370 | 79,288,293 | 2.15% |
| 2025-05-28 | 8.92 | 8.94 | 8.80 | 8.85 | 8.81 | qfq | 5,940,958 | 52,662,982 | -0.67% |
| 2025-05-27 | 8.87 | 8.95 | 8.74 | 8.91 | 8.87 | qfq | 7,396,700 | 65,450,506 | 0.45% |
| 2025-05-26 | 8.90 | 9.04 | 8.71 | 8.87 | 8.83 | qfq | 8,472,800 | 75,172,321 | 0.23% |
| 2025-05-23 | 9.09 | 9.64 | 8.85 | 8.85 | 8.81 | qfq | 18,614,530 | 170,911,718 | -2.64% |
| 2025-05-22 | 8.90 | 9.10 | 8.87 | 9.09 | 9.05 | qfq | 10,845,057 | 97,709,165 | 0.89% |
| 2025-05-21 | 9.07 | 9.10 | 8.89 | 9.01 | 8.97 | qfq | 8,806,350 | 79,286,039 | 0.11% |
| 2025-05-20 | 8.88 | 9.00 | 8.79 | 9.00 | 8.96 | qfq | 7,024,900 | 62,640,444 | 1.35% |
| 2025-05-19 | 8.83 | 8.95 | 8.78 | 8.88 | 8.84 | qfq | 8,078,860 | 71,647,848 | 0.45% |
| 2025-05-16 | 8.99 | 8.99 | 8.82 | 8.84 | 8.80 | qfq | 8,811,110 | 78,182,654 | -1.78% |
| 2025-05-15 | 8.87 | 9.16 | 8.81 | 9.00 | 8.96 | qfq | 12,271,279 | 109,683,682 | 0.56% |
| 2025-05-14 | 8.96 | 8.99 | 8.75 | 8.95 | 8.91 | qfq | 11,893,418 | 105,315,310 | 0.45% |
| 2025-05-13 | 8.83 | 9.05 | 8.83 | 8.91 | 8.87 | qfq | 16,233,240 | 145,026,105 | 1.14% |
| 2025-05-12 | 8.68 | 8.88 | 8.68 | 8.81 | 8.77 | qfq | 17,248,680 | 151,626,551 | 1.50% |
| 2025-05-09 | 8.69 | 8.97 | 8.60 | 8.68 | 8.64 | qfq | 28,127,749 | 245,623,690 | -4.09% |
| 2025-05-08 | 9.05 | 9.05 | 8.50 | 9.05 | 9.01 | qfq | 31,780,819 | 281,996,254 | 9.96% |
| 2025-04-25 | 8.27 | 8.35 | 8.08 | 8.23 | 8.19 | qfq | 6,278,640 | 51,613,353 | -0.48% |
| 2025-04-24 | 8.39 | 8.39 | 8.19 | 8.27 | 8.23 | qfq | 10,448,700 | 86,740,121 | -1.90% |
| 2025-04-23 | 8.45 | 8.65 | 8.40 | 8.43 | 8.39 | qfq | 17,001,490 | 144,359,337 | -1.63% |
| 2025-04-22 | 8.50 | 8.99 | 8.40 | 8.57 | 8.53 | qfq | 22,978,720 | 198,743,843 | 1.30% |
| 2025-04-21 | 8.11 | 8.86 | 8.00 | 8.46 | 8.42 | qfq | 16,826,568 | 141,630,823 | 3.68% |
| 2025-04-18 | 8.06 | 8.19 | 8.02 | 8.16 | 8.12 | qfq | 6,095,000 | 49,520,310 | 1.24% |
| 2025-04-17 | 8.05 | 8.17 | 7.99 | 8.06 | 8.02 | qfq | 5,256,300 | 42,568,885 | 0.00% |
| 2025-04-16 | 8.13 | 8.20 | 7.86 | 8.06 | 8.02 | qfq | 6,381,778 | 51,317,946 | -1.59% |
| 2025-04-15 | 8.07 | 8.27 | 8.07 | 8.19 | 8.15 | qfq | 5,593,320 | 45,780,004 | -0.12% |
| 2025-04-14 | 8.25 | 8.29 | 8.11 | 8.20 | 8.16 | qfq | 8,638,700 | 70,924,622 | 1.23% |
| 2025-04-11 | 8.11 | 8.30 | 8.01 | 8.10 | 8.06 | qfq | 12,159,517 | 99,050,037 | -2.29% |
| 2025-04-10 | 7.99 | 8.45 | 7.88 | 8.29 | 8.25 | qfq | 21,693,000 | 178,040,123 | 1.97% |
| 2025-04-09 | 7.24 | 8.13 | 6.77 | 8.13 | 8.09 | qfq | 16,578,778 | 126,521,636 | 10.01% |
| 2025-04-08 | 7.45 | 7.71 | 7.25 | 7.39 | 7.35 | qfq | 10,989,200 | 81,544,009 | -2.89% |
| 2025-04-07 | 8.00 | 8.02 | 7.61 | 7.61 | 7.57 | qfq | 7,241,700 | 55,688,731 | -9.94% |
| 2025-04-03 | 8.36 | 8.51 | 8.31 | 8.45 | 8.41 | qfq | 6,012,900 | 50,657,615 | 0.00% |
| 2025-04-02 | 8.46 | 8.56 | 8.30 | 8.45 | 8.41 | qfq | 5,403,090 | 45,671,983 | -0.59% |
| 2025-04-01 | 8.39 | 8.67 | 8.37 | 8.50 | 8.46 | qfq | 10,800,900 | 92,627,275 | 2.16% |
| 2025-03-31 | 8.39 | 8.42 | 8.20 | 8.32 | 8.28 | qfq | 6,326,640 | 52,417,657 | -0.60% |
| 2025-03-28 | 8.70 | 8.71 | 8.37 | 8.37 | 8.33 | qfq | 15,718,918 | 133,371,363 | -6.58% |
| 2025-03-27 | 9.08 | 9.16 | 8.81 | 8.96 | 8.92 | qfq | 7,609,900 | 68,016,817 | -0.99% |
| 2025-03-26 | 8.92 | 9.16 | 8.91 | 9.05 | 9.01 | qfq | 7,768,349 | 70,646,927 | 0.44% |
| 2025-03-25 | 8.93 | 9.06 | 8.77 | 9.01 | 8.97 | qfq | 9,798,750 | 87,739,992 | 0.45% |
| 2025-03-24 | 9.30 | 9.40 | 8.77 | 8.97 | 8.93 | qfq | 16,037,400 | 145,421,493 | -4.57% |
| 2025-03-21 | 9.35 | 9.68 | 9.31 | 9.40 | 9.35 | qfq | 16,996,300 | 161,009,857 | 0.11% |
| 2025-03-20 | 9.18 | 9.50 | 9.18 | 9.39 | 9.34 | qfq | 12,739,500 | 119,481,841 | 1.62% |
| 2025-03-19 | 9.31 | 9.34 | 9.20 | 9.24 | 9.20 | qfq | 7,579,250 | 70,111,303 | -1.49% |
| 2025-03-18 | 9.19 | 9.40 | 9.18 | 9.38 | 9.33 | qfq | 10,534,212 | 97,814,946 | 1.52% |
| 2025-03-17 | 9.19 | 9.43 | 9.18 | 9.24 | 9.20 | qfq | 12,075,360 | 112,261,193 | 0.65% |
| 2025-03-14 | 9.02 | 9.18 | 8.91 | 9.18 | 9.14 | qfq | 10,601,948 | 96,156,075 | 1.21% |
| 2025-03-13 | 9.09 | 9.27 | 8.84 | 9.07 | 9.03 | qfq | 11,640,170 | 105,279,017 | -0.22% |
| 2025-03-12 | 8.93 | 9.13 | 8.93 | 9.09 | 9.05 | qfq | 11,302,170 | 102,325,588 | 2.02% |
| 2025-03-11 | 8.79 | 8.92 | 8.75 | 8.91 | 8.87 | qfq | 6,973,070 | 61,620,024 | -0.34% |
| 2025-03-10 | 8.88 | 9.04 | 8.83 | 8.94 | 8.90 | qfq | 7,424,227 | 66,522,486 | 0.68% |
| 2025-03-07 | 9.02 | 9.03 | 8.82 | 8.88 | 8.84 | qfq | 8,407,640 | 75,077,610 | -1.66% |
| 2025-03-06 | 8.99 | 9.03 | 8.87 | 9.03 | 8.99 | qfq | 9,753,150 | 87,301,091 | 0.22% |
| 2025-03-05 | 9.02 | 9.08 | 8.86 | 9.01 | 8.97 | qfq | 8,628,850 | 77,224,972 | -0.11% |
| 2025-03-04 | 8.93 | 9.05 | 8.86 | 9.02 | 8.98 | qfq | 9,399,650 | 84,024,060 | 0.22% |
| 2025-03-03 | 8.99 | 9.29 | 8.81 | 9.00 | 8.96 | qfq | 17,054,190 | 154,036,394 | -2.81% |
| 2025-02-28 | 8.98 | 9.52 | 8.93 | 9.26 | 9.22 | qfq | 24,699,760 | 230,476,480 | 3.12% |
| 2025-02-27 | 9.10 | 9.10 | 8.85 | 8.98 | 8.94 | qfq | 8,876,643 | 79,483,402 | -1.21% |
| 2025-02-26 | 9.05 | 9.16 | 9.01 | 9.09 | 9.05 | qfq | 10,455,100 | 94,904,109 | -0.55% |
| 2025-02-25 | 9.38 | 9.50 | 9.10 | 9.14 | 9.10 | qfq | 18,131,148 | 168,181,105 | -4.19% |
| 2025-02-24 | 9.11 | 9.81 | 9.11 | 9.54 | 9.49 | qfq | 24,621,730 | 232,094,221 | 4.84% |
| 2025-02-21 | 9.33 | 9.38 | 9.05 | 9.10 | 9.06 | qfq | 12,993,320 | 118,466,338 | -2.78% |
| 2025-02-20 | 9.28 | 9.54 | 9.13 | 9.36 | 9.31 | qfq | 23,402,115 | 217,825,080 | 2.18% |
| 2025-02-19 | 8.83 | 9.35 | 8.75 | 9.16 | 9.12 | qfq | 23,961,617 | 217,136,096 | 6.39% |
| 2025-02-18 | 8.80 | 8.96 | 8.60 | 8.61 | 8.57 | qfq | 9,730,600 | 85,444,846 | -1.82% |
| 2025-02-17 | 8.62 | 8.82 | 8.53 | 8.77 | 8.73 | qfq | 10,278,390 | 89,398,823 | -0.23% |
| 2025-02-14 | 8.93 | 9.26 | 8.77 | 8.79 | 8.75 | qfq | 15,725,140 | 140,799,254 | 1.74% |
| 2025-02-13 | 8.79 | 8.99 | 8.64 | 8.64 | 8.60 | qfq | 8,855,020 | 77,785,277 | -0.80% |
| 2025-02-12 | 8.73 | 8.78 | 8.64 | 8.71 | 8.67 | qfq | 4,728,600 | 41,126,807 | -0.34% |
| 2025-02-11 | 8.80 | 8.95 | 8.66 | 8.74 | 8.70 | qfq | 5,310,000 | 46,403,247 | -0.46% |
| 2025-02-10 | 8.66 | 8.78 | 8.64 | 8.78 | 8.74 | qfq | 6,064,120 | 52,882,020 | 1.62% |
| 2025-02-07 | 8.62 | 8.80 | 8.52 | 8.64 | 8.60 | qfq | 7,589,500 | 65,906,602 | 0.35% |
| 2025-02-06 | 8.47 | 8.64 | 8.47 | 8.61 | 8.57 | qfq | 5,721,270 | 49,183,447 | 0.70% |
| 2025-02-05 | 8.44 | 8.56 | 8.31 | 8.55 | 8.51 | qfq | 5,400,776 | 45,743,308 | 1.54% |
| 2025-01-27 | 8.35 | 8.55 | 8.35 | 8.42 | 8.38 | qfq | 6,410,400 | 54,268,700 | 0.96% |
| 2025-01-24 | 8.17 | 8.38 | 8.09 | 8.34 | 8.30 | qfq | 5,636,300 | 46,472,146 | 2.08% |
| 2025-01-23 | 8.23 | 8.36 | 8.17 | 8.17 | 8.13 | qfq | 5,854,010 | 48,464,779 | -0.12% |
| 2025-01-22 | 8.28 | 8.30 | 8.14 | 8.18 | 8.14 | qfq | 5,825,500 | 47,782,648 | -1.45% |
| 2025-01-21 | 8.64 | 8.65 | 8.27 | 8.30 | 8.26 | qfq | 11,293,200 | 94,714,531 | -4.71% |
| 2025-01-20 | 8.64 | 8.73 | 8.57 | 8.71 | 8.67 | qfq | 10,429,470 | 90,161,306 | 1.16% |
| 2025-01-17 | 8.48 | 8.64 | 8.35 | 8.61 | 8.57 | qfq | 11,314,893 | 96,266,285 | 0.82% |
| 2025-01-16 | 8.48 | 8.70 | 8.42 | 8.54 | 8.50 | qfq | 13,895,623 | 119,111,268 | 2.15% |
| 2025-01-15 | 8.36 | 8.48 | 8.27 | 8.36 | 8.32 | qfq | 10,840,271 | 90,543,682 | -1.42% |
| 2025-01-14 | 8.18 | 8.49 | 8.06 | 8.48 | 8.44 | qfq | 18,491,531 | 153,684,228 | 2.42% |
| 2025-01-13 | 8.38 | 8.70 | 8.16 | 8.28 | 8.24 | qfq | 19,752,860 | 166,058,799 | 4.68% |
| 2025-01-10 | 8.25 | 8.29 | 7.90 | 7.91 | 7.87 | qfq | 4,730,400 | 38,168,406 | -3.77% |
| 2025-01-09 | 8.29 | 8.29 | 8.16 | 8.22 | 8.18 | qfq | 3,801,600 | 31,265,236 | -0.84% |
| 2025-01-08 | 8.27 | 8.39 | 8.07 | 8.29 | 8.25 | qfq | 5,790,300 | 47,832,705 | -0.36% |
| 2025-01-07 | 8.11 | 8.32 | 8.03 | 8.32 | 8.28 | qfq | 5,740,300 | 46,971,829 | 2.84% |
| 2025-01-06 | 8.01 | 8.19 | 7.73 | 8.09 | 8.05 | qfq | 6,883,820 | 55,236,782 | 0.37% |
| 2025-01-03 | 8.45 | 8.50 | 8.06 | 8.06 | 8.02 | qfq | 7,247,590 | 59,846,381 | -4.05% |
| 2025-01-02 | 8.51 | 8.77 | 8.34 | 8.40 | 8.36 | qfq | 7,090,230 | 60,841,859 | -1.87% |
| 2024-12-31 | 8.61 | 8.82 | 8.49 | 8.56 | 8.52 | qfq | 7,307,290 | 63,285,703 | -0.23% |
| 2024-12-30 | 8.72 | 8.77 | 8.50 | 8.58 | 8.54 | qfq | 5,039,200 | 43,250,402 | -2.17% |
| 2024-12-27 | 8.60 | 8.82 | 8.56 | 8.77 | 8.73 | qfq | 5,542,320 | 48,472,518 | 2.45% |
| 2024-12-26 | 8.45 | 8.66 | 8.41 | 8.56 | 8.52 | qfq | 4,925,100 | 42,161,572 | 1.30% |
| 2024-12-25 | 8.65 | 8.73 | 8.38 | 8.45 | 8.41 | qfq | 7,090,860 | 60,223,747 | -2.76% |
| 2024-12-24 | 8.65 | 8.73 | 8.52 | 8.69 | 8.65 | qfq | 5,085,900 | 43,868,145 | 0.93% |
| 2024-12-23 | 9.18 | 9.24 | 8.61 | 8.61 | 8.57 | qfq | 9,175,500 | 80,934,225 | -5.49% |
| 2024-12-20 | 9.11 | 9.20 | 9.07 | 9.11 | 9.07 | qfq | 5,171,370 | 47,228,139 | 0.55% |
| 2024-12-19 | 9.02 | 9.14 | 8.92 | 9.06 | 9.02 | qfq | 6,198,300 | 55,934,954 | -0.55% |
| 2024-12-18 | 9.19 | 9.29 | 8.97 | 9.11 | 9.07 | qfq | 7,748,600 | 70,955,785 | -0.87% |
| 2024-12-17 | 9.72 | 9.82 | 9.12 | 9.19 | 9.15 | qfq | 10,836,700 | 101,480,224 | -6.03% |
| 2024-12-16 | 9.76 | 9.95 | 9.71 | 9.78 | 9.73 | qfq | 8,215,050 | 80,695,174 | 0.31% |
| 2024-12-13 | 9.89 | 9.89 | 9.72 | 9.75 | 9.70 | qfq | 9,161,600 | 89,906,799 | -1.91% |
| 2024-12-12 | 9.92 | 10.00 | 9.83 | 9.94 | 9.89 | qfq | 11,190,200 | 110,950,090 | 0.20% |
| 2024-12-11 | 9.78 | 9.92 | 9.75 | 9.92 | 9.87 | qfq | 11,645,200 | 114,686,422 | 1.02% |
| 2024-12-10 | 10.00 | 10.09 | 9.78 | 9.82 | 9.77 | qfq | 17,513,130 | 173,687,085 | -0.61% |
| 2024-12-09 | 9.77 | 10.01 | 9.75 | 9.88 | 9.83 | qfq | 14,968,851 | 148,102,763 | 0.41% |
| 2024-12-06 | 9.56 | 9.90 | 9.56 | 9.84 | 9.79 | qfq | 17,707,171 | 172,970,619 | 2.50% |
| 2024-12-05 | 9.56 | 9.66 | 9.49 | 9.60 | 9.55 | qfq | 9,075,980 | 86,920,469 | -0.52% |
| 2024-12-04 | 9.60 | 9.85 | 9.50 | 9.65 | 9.60 | qfq | 13,499,593 | 130,763,913 | 0.21% |
| 2024-12-03 | 9.58 | 9.81 | 9.55 | 9.63 | 9.58 | qfq | 10,595,606 | 102,409,947 | 0.42% |
| 2024-12-02 | 9.38 | 9.59 | 9.37 | 9.59 | 9.54 | qfq | 10,631,038 | 101,035,455 | 2.35% |
| 2024-11-29 | 9.28 | 9.39 | 9.15 | 9.37 | 9.32 | qfq | 8,321,550 | 77,495,994 | 0.86% |
| 2024-11-28 | 9.26 | 9.40 | 9.15 | 9.29 | 9.24 | qfq | 8,203,361 | 76,364,013 | 0.22% |
| 2024-11-27 | 9.20 | 9.27 | 8.92 | 9.27 | 9.23 | qfq | 9,036,100 | 82,167,218 | 0.22% |
| 2024-11-26 | 9.39 | 9.40 | 9.21 | 9.25 | 9.21 | qfq | 9,005,670 | 83,694,152 | -1.80% |
| 2024-11-25 | 9.11 | 9.47 | 9.05 | 9.42 | 9.37 | qfq | 12,754,270 | 118,671,344 | 1.95% |
| 2024-11-22 | 9.71 | 9.88 | 9.15 | 9.24 | 9.20 | qfq | 16,378,219 | 157,126,627 | -4.45% |
| 2024-11-21 | 9.89 | 10.03 | 9.58 | 9.67 | 9.62 | qfq | 18,715,170 | 182,444,324 | -3.11% |
| 2024-11-20 | 9.84 | 9.98 | 9.61 | 9.98 | 9.93 | qfq | 20,331,252 | 199,900,701 | 0.50% |
| 2024-11-19 | 10.03 | 10.04 | 9.50 | 9.93 | 9.88 | qfq | 24,981,733 | 245,188,526 | -2.55% |
| 2024-11-18 | 9.60 | 10.20 | 9.50 | 10.19 | 10.14 | qfq | 37,184,578 | 371,032,418 | 5.05% |
| 2024-11-15 | 9.45 | 10.20 | 9.44 | 9.70 | 9.65 | qfq | 24,849,212 | 244,870,013 | 0.52% |
| 2024-11-14 | 9.64 | 9.86 | 9.57 | 9.65 | 9.60 | qfq | 20,725,582 | 201,643,980 | -0.72% |
| 2024-11-13 | 9.54 | 9.74 | 9.36 | 9.72 | 9.67 | qfq | 17,941,660 | 171,511,038 | 2.10% |
| 2024-11-12 | 9.65 | 9.79 | 9.36 | 9.52 | 9.47 | qfq | 22,515,150 | 216,521,819 | -1.35% |
| 2024-11-11 | 9.54 | 9.70 | 9.35 | 9.65 | 9.60 | qfq | 29,753,700 | 283,277,893 | -1.43% |
| 2024-11-08 | 9.91 | 10.25 | 9.70 | 9.79 | 9.74 | qfq | 38,001,955 | 375,729,696 | -2.88% |
| 2024-11-07 | 10.38 | 10.80 | 9.96 | 10.08 | 10.03 | qfq | 66,433,456 | 682,624,341 | 1.92% |
| 2024-11-06 | 8.98 | 9.89 | 8.90 | 9.89 | 9.84 | qfq | 44,635,020 | 435,575,360 | 10.01% |
| 2024-11-05 | 8.94 | 9.01 | 8.85 | 8.99 | 8.95 | qfq | 17,261,830 | 154,121,704 | 0.45% |
| 2024-11-04 | 8.86 | 9.03 | 8.79 | 8.95 | 8.91 | qfq | 19,787,700 | 176,394,860 | 2.05% |
| 2024-11-01 | 8.63 | 8.99 | 8.50 | 8.77 | 8.73 | qfq | 22,165,107 | 193,663,038 | 2.10% |
| 2024-10-31 | 8.48 | 8.65 | 8.46 | 8.59 | 8.55 | qfq | 7,601,870 | 65,145,346 | 1.30% |
| 2024-10-30 | 8.44 | 8.58 | 8.38 | 8.48 | 8.44 | qfq | 7,371,540 | 62,448,123 | 0.00% |
| 2024-10-29 | 8.80 | 8.81 | 8.47 | 8.48 | 8.44 | qfq | 11,246,900 | 96,928,535 | -3.75% |
| 2024-10-28 | 8.57 | 8.81 | 8.52 | 8.81 | 8.77 | qfq | 12,577,350 | 109,590,318 | 1.97% |
| 2024-10-25 | 8.55 | 8.68 | 8.55 | 8.64 | 8.60 | qfq | 9,908,070 | 85,320,017 | 1.17% |
| 2024-10-24 | 8.53 | 8.69 | 8.51 | 8.54 | 8.50 | qfq | 7,788,922 | 66,837,961 | -0.81% |
| 2024-10-23 | 8.70 | 8.88 | 8.54 | 8.61 | 8.57 | qfq | 12,688,292 | 110,473,384 | -0.81% |
| 2024-10-22 | 8.51 | 8.69 | 8.41 | 8.68 | 8.64 | qfq | 14,275,792 | 122,680,070 | 2.00% |
| 2024-10-21 | 8.37 | 8.55 | 8.33 | 8.51 | 8.47 | qfq | 12,128,032 | 102,099,727 | 1.43% |
| 2024-10-18 | 8.27 | 8.47 | 8.22 | 8.39 | 8.35 | qfq | 11,337,030 | 94,627,371 | 1.45% |
| 2024-10-17 | 8.48 | 8.54 | 8.24 | 8.27 | 8.23 | qfq | 10,466,650 | 87,733,577 | -1.66% |
| 2024-10-16 | 8.32 | 8.53 | 8.20 | 8.41 | 8.37 | qfq | 10,945,300 | 91,755,698 | -1.41% |
| 2024-10-15 | 8.63 | 8.80 | 8.50 | 8.53 | 8.49 | qfq | 14,509,930 | 124,849,432 | -4.16% |
| 2024-10-14 | 8.75 | 8.96 | 8.50 | 8.90 | 8.86 | qfq | 17,110,287 | 149,543,208 | -0.34% |
| 2024-10-11 | 8.80 | 9.23 | 8.67 | 8.93 | 8.89 | qfq | 22,178,944 | 198,942,400 | 1.48% |
| 2024-10-10 | 8.52 | 9.26 | 8.30 | 8.80 | 8.76 | qfq | 19,049,580 | 167,284,092 | 2.21% |
| 2024-10-09 | 9.00 | 9.12 | 8.61 | 8.61 | 8.57 | qfq | 18,851,722 | 166,551,815 | -10.03% |
| 2024-10-08 | 9.70 | 9.70 | 8.92 | 9.57 | 9.52 | qfq | 30,538,580 | 287,196,114 | 8.50% |
| 2024-09-30 | 8.35 | 8.88 | 8.13 | 8.82 | 8.78 | qfq | 23,596,812 | 202,025,950 | 9.02% |
| 2024-09-27 | 7.88 | 8.18 | 7.82 | 8.09 | 8.05 | qfq | 13,801,832 | 110,178,831 | 3.45% |
| 2024-09-26 | 7.60 | 7.83 | 7.57 | 7.82 | 7.78 | qfq | 10,118,186 | 78,358,761 | 1.56% |
| 2024-09-25 | 7.64 | 7.92 | 7.56 | 7.70 | 7.66 | qfq | 12,527,226 | 96,464,656 | 1.85% |
| 2024-09-24 | 7.35 | 7.56 | 7.35 | 7.56 | 7.52 | qfq | 7,304,952 | 54,473,751 | 2.86% |
| 2024-09-23 | 7.33 | 7.37 | 7.26 | 7.35 | 7.31 | qfq | 2,519,400 | 18,476,000 | 0.55% |
| 2024-09-20 | 7.43 | 7.46 | 7.25 | 7.31 | 7.27 | qfq | 3,548,200 | 26,014,788 | -1.48% |
| 2024-09-19 | 7.28 | 7.43 | 7.22 | 7.42 | 7.38 | qfq | 4,696,240 | 34,562,711 | 2.34% |
| 2024-09-18 | 7.43 | 7.44 | 7.15 | 7.25 | 7.21 | qfq | 5,502,400 | 39,975,499 | -2.55% |
| 2024-09-13 | 7.36 | 7.62 | 7.36 | 7.44 | 7.40 | qfq | 8,598,576 | 64,252,046 | 1.22% |
| 2024-09-12 | 7.30 | 7.45 | 7.30 | 7.35 | 7.31 | qfq | 3,780,300 | 27,893,393 | 0.68% |
| 2024-09-11 | 7.32 | 7.33 | 7.25 | 7.30 | 7.26 | qfq | 3,049,270 | 22,226,938 | -1.48% |
| 2024-09-10 | 7.38 | 7.48 | 7.30 | 7.41 | 7.37 | qfq | 3,570,600 | 26,414,714 | 0.82% |
| 2024-09-09 | 7.25 | 7.36 | 7.22 | 7.35 | 7.31 | qfq | 2,559,400 | 18,713,942 | 0.55% |
| 2024-09-06 | 7.40 | 7.48 | 7.30 | 7.31 | 7.27 | qfq | 2,622,800 | 19,296,889 | -1.35% |
| 2024-09-05 | 7.36 | 7.46 | 7.36 | 7.41 | 7.37 | qfq | 2,901,350 | 21,474,316 | 0.95% |
| 2024-09-04 | 7.47 | 7.47 | 7.30 | 7.34 | 7.30 | qfq | 4,592,750 | 33,793,696 | -2.52% |
| 2024-09-03 | 7.53 | 7.60 | 7.46 | 7.53 | 7.49 | qfq | 3,814,100 | 28,692,294 | 0.27% |
| 2024-09-02 | 7.60 | 7.72 | 7.51 | 7.51 | 7.47 | qfq | 4,824,500 | 36,742,472 | -2.21% |
| 2024-08-30 | 7.63 | 7.78 | 7.56 | 7.68 | 7.64 | qfq | 6,586,700 | 50,628,050 | 1.32% |
| 2024-08-29 | 7.50 | 7.61 | 7.44 | 7.58 | 7.54 | qfq | 5,115,270 | 38,563,142 | -0.79% |
| 2024-08-28 | 7.60 | 7.69 | 7.50 | 7.64 | 7.60 | qfq | 7,946,200 | 60,197,115 | -0.52% |
| 2024-08-27 | 7.98 | 8.13 | 7.65 | 7.68 | 7.64 | qfq | 12,240,410 | 97,009,714 | -1.54% |
| 2024-08-26 | 7.54 | 7.95 | 7.45 | 7.80 | 7.76 | qfq | 12,792,180 | 98,238,897 | 5.41% |
| 2024-08-23 | 7.38 | 7.44 | 7.19 | 7.40 | 7.36 | qfq | 5,400,570 | 39,394,079 | 0.00% |
| 2024-08-22 | 7.59 | 7.65 | 7.38 | 7.40 | 7.36 | qfq | 5,780,100 | 43,200,501 | -2.50% |
| 2024-08-21 | 7.69 | 7.69 | 7.54 | 7.59 | 7.55 | qfq | 4,194,200 | 31,877,938 | -0.91% |
| 2024-08-20 | 7.84 | 7.92 | 7.62 | 7.66 | 7.62 | qfq | 9,471,800 | 73,097,702 | -4.01% |
| 2024-08-19 | 7.92 | 8.10 | 7.86 | 7.98 | 7.94 | qfq | 7,348,410 | 58,761,084 | -0.25% |
| 2024-08-16 | 8.11 | 8.18 | 7.97 | 8.00 | 7.96 | qfq | 9,073,100 | 72,993,954 | -1.72% |
| 2024-08-15 | 8.26 | 8.41 | 8.10 | 8.14 | 8.10 | qfq | 12,082,190 | 98,871,105 | -2.63% |
| 2024-08-14 | 8.16 | 8.57 | 8.16 | 8.36 | 8.32 | qfq | 17,832,800 | 148,291,295 | -0.24% |
| 2024-08-13 | 8.28 | 8.69 | 8.19 | 8.38 | 8.34 | qfq | 23,498,870 | 197,637,757 | 2.82% |
| 2024-08-12 | 7.71 | 8.22 | 7.68 | 8.15 | 8.11 | qfq | 13,061,500 | 104,729,749 | 2.77% |
| 2024-08-09 | 7.97 | 8.13 | 7.92 | 7.93 | 7.89 | qfq | 7,912,238 | 63,378,232 | -2.10% |
| 2024-08-08 | 8.08 | 8.18 | 8.02 | 8.10 | 8.06 | qfq | 9,684,688 | 78,271,546 | 1.38% |
| 2024-08-07 | 8.06 | 8.12 | 7.98 | 7.99 | 7.95 | qfq | 10,144,010 | 81,444,735 | -3.03% |
| 2024-08-06 | 8.15 | 8.38 | 8.07 | 8.24 | 8.20 | qfq | 15,660,086 | 128,109,279 | -1.55% |
| 2024-08-05 | 7.97 | 8.79 | 7.94 | 8.37 | 8.33 | qfq | 22,632,096 | 189,571,626 | 2.70% |
| 2024-08-02 | 7.93 | 8.23 | 7.89 | 8.15 | 8.11 | qfq | 11,926,096 | 96,667,701 | 1.49% |
| 2024-08-01 | 8.03 | 8.11 | 7.94 | 8.03 | 7.99 | qfq | 9,437,700 | 75,679,664 | 0.38% |
| 2024-07-31 | 7.66 | 8.10 | 7.61 | 8.00 | 7.96 | qfq | 12,062,300 | 95,362,791 | 4.99% |
| 2024-07-30 | 7.56 | 7.68 | 7.51 | 7.62 | 7.58 | qfq | 3,011,300 | 22,860,359 | 0.26% |
| 2024-07-29 | 7.69 | 7.70 | 7.54 | 7.60 | 7.56 | qfq | 3,511,009 | 26,667,918 | -0.52% |
| 2024-07-26 | 7.43 | 7.66 | 7.43 | 7.64 | 7.60 | qfq | 5,567,600 | 42,254,780 | 2.41% |
| 2024-07-25 | 7.57 | 7.67 | 7.40 | 7.46 | 7.42 | qfq | 5,172,100 | 38,751,716 | -0.80% |
| 2024-07-24 | 7.60 | 7.75 | 7.48 | 7.52 | 7.48 | qfq | 9,151,100 | 69,302,607 | -3.09% |
| 2024-07-23 | 7.67 | 8.38 | 7.66 | 7.76 | 7.72 | qfq | 13,259,300 | 105,025,788 | 1.31% |
| 2024-07-22 | 7.50 | 7.68 | 7.47 | 7.66 | 7.62 | qfq | 3,868,270 | 29,384,512 | 0.66% |
| 2024-07-19 | 7.44 | 7.66 | 7.37 | 7.61 | 7.57 | qfq | 5,217,000 | 39,210,689 | 1.06% |
| 2024-07-18 | 7.63 | 7.70 | 7.40 | 7.53 | 7.49 | qfq | 5,813,800 | 43,725,357 | -0.79% |
| 2024-07-17 | 7.71 | 7.85 | 7.58 | 7.59 | 7.55 | qfq | 5,052,200 | 38,549,869 | -2.44% |
| 2024-07-16 | 7.80 | 7.92 | 7.72 | 7.78 | 7.74 | qfq | 4,680,000 | 36,436,145 | -0.64% |
| 2024-07-15 | 7.93 | 7.93 | 7.76 | 7.83 | 7.79 | qfq | 3,845,400 | 30,080,024 | -1.14% |
| 2024-07-12 | 7.97 | 8.09 | 7.87 | 7.92 | 7.88 | qfq | 5,140,080 | 41,085,008 | -0.13% |
| 2024-07-11 | 7.73 | 7.95 | 7.73 | 7.93 | 7.89 | qfq | 7,987,210 | 62,825,328 | 3.93% |
| 2024-07-10 | 7.95 | 7.99 | 7.59 | 7.63 | 7.59 | qfq | 10,658,850 | 82,852,112 | -6.27% |
| 2024-07-09 | 7.99 | 8.14 | 7.78 | 8.14 | 8.10 | qfq | 6,374,200 | 50,785,043 | 1.75% |
| 2024-07-08 | 8.28 | 8.33 | 7.99 | 8.00 | 7.96 | qfq | 6,388,300 | 51,721,186 | -4.42% |
| 2024-07-05 | 8.30 | 8.44 | 8.22 | 8.37 | 8.33 | qfq | 4,593,410 | 38,281,477 | 1.09% |
| 2024-07-04 | 8.50 | 8.60 | 8.26 | 8.28 | 8.24 | qfq | 5,146,850 | 43,163,909 | -2.93% |
| 2024-07-03 | 8.57 | 8.68 | 8.51 | 8.53 | 8.49 | qfq | 5,146,200 | 44,204,612 | -1.27% |
| 2024-07-02 | 8.69 | 8.81 | 8.61 | 8.64 | 8.60 | qfq | 7,512,956 | 65,310,237 | -0.35% |
| 2024-07-01 | 8.45 | 8.69 | 8.45 | 8.67 | 8.63 | qfq | 7,525,900 | 64,785,464 | 1.52% |
| 2024-06-28 | 8.31 | 8.64 | 8.31 | 8.54 | 8.50 | qfq | 9,006,356 | 76,628,407 | 3.39% |
| 2024-06-27 | 8.43 | 8.48 | 8.24 | 8.26 | 8.22 | qfq | 4,762,800 | 39,965,042 | -2.71% |
| 2024-06-26 | 8.22 | 8.49 | 8.12 | 8.49 | 8.45 | qfq | 6,385,100 | 53,176,055 | 1.92% |
| 2024-06-25 | 8.20 | 8.40 | 8.19 | 8.33 | 8.29 | qfq | 5,725,940 | 47,683,656 | 1.34% |
| 2024-06-24 | 8.41 | 8.46 | 8.18 | 8.22 | 8.18 | qfq | 7,695,210 | 63,636,164 | -3.97% |
| 2024-06-21 | 8.66 | 8.68 | 8.40 | 8.56 | 8.52 | qfq | 7,797,800 | 66,761,751 | -0.81% |
| 2024-06-20 | 8.85 | 8.89 | 8.57 | 8.63 | 8.59 | qfq | 8,903,150 | 77,624,380 | -3.14% |
| 2024-06-19 | 8.85 | 9.07 | 8.81 | 8.91 | 8.78 | qfq | 11,084,310 | 99,143,053 | 1.25% |
| 2024-06-18 | 8.79 | 8.88 | 8.71 | 8.80 | 8.67 | qfq | 8,997,900 | 79,198,330 | 1.15% |
| 2024-06-17 | 8.73 | 8.81 | 8.60 | 8.70 | 8.57 | qfq | 12,157,410 | 105,714,409 | -2.68% |
| 2024-06-14 | 8.51 | 9.42 | 8.46 | 8.94 | 8.81 | qfq | 19,316,360 | 173,039,048 | 3.95% |
| 2024-06-13 | 8.74 | 8.75 | 8.58 | 8.60 | 8.47 | qfq | 7,694,700 | 66,516,524 | -2.60% |
| 2024-06-12 | 8.55 | 8.86 | 8.47 | 8.83 | 8.70 | qfq | 11,341,820 | 98,367,371 | 1.15% |
| 2024-06-11 | 8.67 | 9.00 | 8.64 | 8.73 | 8.60 | qfq | 13,079,800 | 114,658,165 | 2.83% |
| 2024-06-07 | 8.42 | 8.53 | 8.36 | 8.49 | 8.37 | qfq | 8,672,600 | 73,309,493 | 2.04% |
| 2024-06-06 | 8.29 | 8.48 | 8.24 | 8.32 | 8.20 | qfq | 10,573,310 | 88,449,577 | 0.36% |
| 2024-06-05 | 8.52 | 8.53 | 8.29 | 8.29 | 8.17 | qfq | 6,834,900 | 57,386,341 | -3.60% |
| 2024-06-04 | 8.55 | 8.62 | 8.33 | 8.60 | 8.47 | qfq | 9,569,083 | 80,912,058 | -1.60% |
| 2024-06-03 | 9.12 | 9.12 | 8.63 | 8.74 | 8.61 | qfq | 9,846,350 | 86,713,729 | -3.10% |
| 2024-05-31 | 8.84 | 9.11 | 8.80 | 9.02 | 8.89 | qfq | 9,015,680 | 80,663,278 | 0.67% |
| 2024-05-30 | 9.29 | 9.29 | 8.96 | 8.96 | 8.83 | qfq | 16,983,600 | 153,845,512 | -5.78% |
| 2024-05-29 | 9.77 | 9.83 | 9.31 | 9.51 | 9.37 | qfq | 14,847,750 | 141,688,264 | -1.55% |
| 2024-05-28 | 9.44 | 9.76 | 9.43 | 9.66 | 9.52 | qfq | 17,857,370 | 172,003,005 | 2.55% |
| 2024-05-27 | 9.30 | 9.49 | 9.13 | 9.42 | 9.28 | qfq | 10,710,700 | 100,386,117 | 1.73% |
| 2024-05-24 | 9.39 | 9.50 | 9.26 | 9.26 | 9.12 | qfq | 10,654,700 | 99,645,497 | -1.91% |
| 2024-05-23 | 9.72 | 9.80 | 9.38 | 9.44 | 9.30 | qfq | 19,118,400 | 182,394,127 | -5.03% |
| 2024-05-22 | 10.16 | 10.23 | 9.85 | 9.94 | 9.79 | qfq | 21,245,850 | 211,462,330 | -2.93% |
| 2024-05-21 | 10.22 | 10.45 | 10.17 | 10.24 | 10.09 | qfq | 31,185,940 | 320,630,642 | -2.57% |
| 2024-05-20 | 9.97 | 10.81 | 9.96 | 10.51 | 10.36 | qfq | 48,414,769 | 507,622,375 | 6.92% |
| 2024-05-17 | 9.95 | 10.02 | 9.76 | 9.83 | 9.69 | qfq | 12,440,254 | 122,720,578 | -2.29% |
| 2024-05-16 | 9.97 | 10.15 | 9.91 | 10.06 | 9.91 | qfq | 15,598,154 | 155,870,327 | -0.89% |
| 2024-05-15 | 9.84 | 10.30 | 9.67 | 10.15 | 10.00 | qfq | 22,111,810 | 221,779,943 | 4.00% |
| 2024-05-14 | 9.58 | 9.79 | 9.52 | 9.76 | 9.62 | qfq | 11,111,770 | 107,829,834 | 1.88% |
| 2024-05-13 | 9.89 | 9.89 | 9.37 | 9.58 | 9.44 | qfq | 15,675,430 | 150,274,714 | -5.05% |
| 2024-05-10 | 10.05 | 10.25 | 9.96 | 10.09 | 9.94 | qfq | 14,029,920 | 141,380,229 | 1.31% |
| 2024-05-09 | 9.92 | 10.07 | 9.91 | 9.96 | 9.81 | qfq | 14,107,980 | 140,548,770 | 0.40% |
| 2024-05-08 | 10.42 | 10.44 | 9.90 | 9.92 | 9.77 | qfq | 24,612,000 | 249,826,706 | -5.79% |
| 2024-05-07 | 10.40 | 10.76 | 10.35 | 10.53 | 10.38 | qfq | 20,491,116 | 216,365,049 | 0.00% |
| 2024-05-06 | 10.17 | 10.69 | 9.96 | 10.53 | 10.38 | qfq | 26,445,276 | 272,921,801 | -1.50% |
| 2024-04-30 | 10.59 | 10.97 | 10.51 | 10.69 | 10.53 | qfq | 24,971,900 | 269,484,429 | 0.47% |
| 2024-04-29 | 10.60 | 10.86 | 10.50 | 10.64 | 10.48 | qfq | 24,940,360 | 266,838,993 | -2.39% |
| 2024-04-26 | 10.86 | 11.00 | 10.64 | 10.90 | 10.74 | qfq | 29,155,560 | 315,386,701 | 0.65% |
| 2024-04-25 | 10.62 | 11.02 | 10.40 | 10.83 | 10.67 | qfq | 29,603,360 | 317,620,236 | -1.10% |
| 2024-04-24 | 10.94 | 11.13 | 10.50 | 10.95 | 10.79 | qfq | 28,904,400 | 312,240,907 | 0.09% |
| 2024-04-23 | 10.39 | 11.23 | 10.12 | 10.94 | 10.78 | qfq | 38,096,824 | 410,185,643 | 2.15% |
| 2024-04-22 | 11.38 | 11.39 | 10.58 | 10.71 | 10.55 | qfq | 48,960,150 | 541,101,590 | -8.38% |
| 2024-04-19 | 11.20 | 11.69 | 11.20 | 11.69 | 11.52 | qfq | 27,834,740 | 324,535,476 | 9.97% |
| 2024-04-18 | 10.85 | 10.85 | 10.45 | 10.63 | 10.47 | qfq | 34,228,570 | 365,097,312 | -4.75% |
| 2024-04-17 | 10.35 | 11.49 | 10.35 | 11.16 | 11.00 | qfq | 51,512,487 | 562,959,030 | 1.36% |
| 2024-04-16 | 9.60 | 11.06 | 9.33 | 11.01 | 10.85 | qfq | 56,600,781 | 570,060,451 | 6.17% |
| 2024-04-15 | 10.82 | 11.81 | 10.31 | 10.37 | 10.22 | qfq | 67,321,997 | 745,976,074 | -3.45% |
| 2024-04-12 | 9.55 | 10.74 | 9.51 | 10.74 | 10.58 | qfq | 25,346,611 | 266,799,752 | 10.04% |
| 2024-04-11 | 9.60 | 9.96 | 9.60 | 9.76 | 9.62 | qfq | 19,274,950 | 188,837,856 | 1.77% |
| 2024-04-10 | 9.63 | 9.83 | 9.44 | 9.59 | 9.45 | qfq | 19,641,869 | 189,119,382 | -2.84% |
| 2024-04-09 | 10.15 | 10.30 | 9.76 | 9.87 | 9.72 | qfq | 30,639,106 | 304,819,535 | -7.50% |
| 2024-04-08 | 10.09 | 11.13 | 9.89 | 10.67 | 10.51 | qfq | 44,773,212 | 468,809,899 | 2.11% |
| 2024-04-03 | 9.86 | 10.71 | 9.86 | 10.45 | 10.30 | qfq | 43,309,529 | 447,211,208 | 7.29% |
| 2024-04-02 | 9.59 | 10.11 | 9.59 | 9.74 | 9.60 | qfq | 31,738,175 | 311,414,765 | 2.53% |
| 2024-04-01 | 9.18 | 9.52 | 9.18 | 9.50 | 9.36 | qfq | 21,229,325 | 199,958,341 | 0.64% |
| 2024-03-29 | 9.27 | 9.64 | 9.18 | 9.44 | 9.30 | qfq | 30,559,100 | 287,756,132 | 5.59% |
| 2024-03-28 | 8.73 | 9.06 | 8.53 | 8.94 | 8.81 | qfq | 22,968,571 | 204,076,384 | 0.68% |
| 2024-03-27 | 9.39 | 9.65 | 8.70 | 8.88 | 8.75 | qfq | 31,456,521 | 290,859,775 | -6.82% |
| 2024-03-26 | 10.00 | 10.36 | 9.30 | 9.53 | 9.39 | qfq | 46,573,339 | 458,006,196 | -1.24% |
| 2024-03-25 | 8.80 | 9.65 | 8.80 | 9.65 | 9.51 | qfq | 27,383,100 | 257,780,566 | 10.03% |
| 2024-03-22 | 8.95 | 8.99 | 8.70 | 8.77 | 8.64 | qfq | 7,015,101 | 61,878,812 | -2.34% |
| 2024-03-21 | 8.93 | 9.02 | 8.85 | 8.98 | 8.85 | qfq | 7,194,675 | 64,318,185 | 0.34% |
| 2024-03-20 | 8.87 | 8.99 | 8.76 | 8.95 | 8.82 | qfq | 7,733,225 | 68,685,478 | 1.13% |
| 2024-03-19 | 8.89 | 9.02 | 8.83 | 8.85 | 8.72 | qfq | 9,597,739 | 85,623,899 | 0.00% |
| 2024-03-18 | 8.63 | 8.86 | 8.59 | 8.85 | 8.72 | qfq | 10,735,990 | 93,750,760 | 1.84% |
| 2024-03-15 | 8.60 | 8.86 | 8.54 | 8.69 | 8.56 | qfq | 12,964,900 | 112,367,427 | 2.36% |
| 2024-03-14 | 8.68 | 8.70 | 8.32 | 8.49 | 8.37 | qfq | 11,067,206 | 94,704,765 | -0.47% |
| 2024-03-13 | 8.49 | 8.54 | 8.35 | 8.53 | 8.40 | qfq | 8,760,395 | 74,001,364 | 0.59% |
| 2024-03-12 | 8.35 | 8.48 | 8.23 | 8.48 | 8.36 | qfq | 8,979,450 | 75,029,384 | 2.05% |
| 2024-03-11 | 8.26 | 8.31 | 8.13 | 8.31 | 8.19 | qfq | 6,467,850 | 53,261,982 | 0.12% |
| 2024-03-08 | 8.26 | 8.32 | 8.13 | 8.30 | 8.18 | qfq | 5,579,900 | 45,939,331 | 0.12% |
| 2024-03-07 | 8.25 | 8.44 | 8.18 | 8.29 | 8.17 | qfq | 8,060,800 | 67,028,415 | 0.61% |
| 2024-03-06 | 8.06 | 8.28 | 8.03 | 8.24 | 8.12 | qfq | 7,465,400 | 61,460,668 | 1.73% |
| 2024-03-05 | 8.25 | 8.29 | 8.05 | 8.10 | 7.98 | qfq | 8,700,000 | 71,001,881 | -3.11% |
| 2024-03-04 | 8.26 | 8.41 | 8.10 | 8.36 | 8.24 | qfq | 10,048,770 | 83,120,363 | 1.33% |
| 2024-03-01 | 8.18 | 8.37 | 8.15 | 8.25 | 8.13 | qfq | 10,479,840 | 86,349,770 | 0.86% |
| 2024-02-29 | 7.63 | 8.18 | 7.63 | 8.18 | 8.06 | qfq | 13,247,750 | 106,415,180 | 5.96% |
| 2024-02-28 | 8.56 | 8.77 | 7.70 | 7.72 | 7.61 | qfq | 18,081,600 | 149,668,314 | -8.96% |
| 2024-02-27 | 8.19 | 8.49 | 8.15 | 8.48 | 8.36 | qfq | 10,453,076 | 87,287,084 | 3.67% |
| 2024-02-26 | 8.08 | 8.43 | 8.02 | 8.18 | 8.06 | qfq | 13,635,650 | 111,825,539 | 0.99% |
| 2024-02-23 | 8.04 | 8.16 | 7.90 | 8.10 | 7.98 | qfq | 12,956,440 | 103,923,019 | 1.00% |
| 2024-02-22 | 7.58 | 8.30 | 7.53 | 8.02 | 7.90 | qfq | 17,716,035 | 139,505,797 | 5.39% |
| 2024-02-21 | 7.34 | 7.99 | 7.32 | 7.61 | 7.50 | qfq | 14,984,724 | 115,481,935 | 2.28% |
| 2024-02-20 | 7.60 | 7.68 | 7.30 | 7.44 | 7.33 | qfq | 12,184,700 | 90,473,761 | -1.98% |
| 2024-02-19 | 7.01 | 7.59 | 6.90 | 7.59 | 7.48 | qfq | 14,797,994 | 106,477,694 | 10.00% |
| 2024-02-08 | 6.50 | 6.95 | 6.18 | 6.90 | 6.80 | qfq | 13,891,316 | 92,217,036 | 6.65% |
| 2024-02-07 | 6.89 | 6.89 | 6.44 | 6.47 | 6.37 | qfq | 14,932,694 | 97,928,642 | -5.13% |
| 2024-02-06 | 6.60 | 7.03 | 6.44 | 6.82 | 6.72 | qfq | 16,584,470 | 109,623,507 | -4.62% |
| 2024-02-05 | 7.95 | 7.97 | 7.15 | 7.15 | 7.04 | qfq | 8,121,580 | 58,662,290 | -9.95% |
| 2024-02-02 | 8.43 | 8.64 | 7.68 | 7.94 | 7.82 | qfq | 8,797,700 | 71,672,950 | -5.92% |
| 2024-02-01 | 8.68 | 8.68 | 8.18 | 8.44 | 8.32 | qfq | 7,558,730 | 63,610,722 | -3.32% |
| 2024-01-31 | 9.21 | 9.30 | 8.68 | 8.73 | 8.60 | qfq | 7,818,900 | 69,915,941 | -4.69% |
| 2024-01-30 | 9.41 | 9.54 | 9.15 | 9.16 | 9.03 | qfq | 4,693,000 | 43,792,566 | -3.48% |
| 2024-01-29 | 9.93 | 10.04 | 9.47 | 9.49 | 9.35 | qfq | 6,851,100 | 66,406,777 | -4.62% |
| 2024-01-26 | 9.80 | 10.13 | 9.73 | 9.95 | 9.80 | qfq | 10,263,200 | 102,389,149 | 2.05% |
| 2024-01-25 | 9.29 | 9.79 | 9.29 | 9.75 | 9.61 | qfq | 7,827,310 | 74,795,578 | 4.84% |
| 2024-01-24 | 9.01 | 9.32 | 8.97 | 9.30 | 9.16 | qfq | 8,724,220 | 80,066,935 | 2.65% |
| 2024-01-23 | 8.98 | 9.18 | 8.89 | 9.06 | 8.93 | qfq | 7,799,000 | 70,331,366 | 0.78% |
| 2024-01-22 | 9.49 | 9.58 | 8.93 | 8.99 | 8.86 | qfq | 9,477,180 | 87,892,929 | -6.26% |
| 2024-01-19 | 9.84 | 9.88 | 9.58 | 9.59 | 9.45 | qfq | 8,261,700 | 79,748,177 | -2.84% |
| 2024-01-18 | 10.00 | 10.01 | 9.58 | 9.87 | 9.72 | qfq | 15,520,800 | 151,436,624 | -2.85% |
| 2024-01-17 | 10.65 | 10.83 | 10.16 | 10.16 | 10.01 | qfq | 17,814,420 | 184,817,033 | -5.22% |
| 2024-01-16 | 10.96 | 11.06 | 10.50 | 10.72 | 10.56 | qfq | 23,625,052 | 254,579,274 | -3.68% |
| 2024-01-15 | 10.79 | 11.27 | 10.33 | 11.13 | 10.97 | qfq | 33,568,333 | 368,125,513 | 1.74% |
| 2024-01-12 | 10.39 | 11.41 | 10.37 | 10.94 | 10.78 | qfq | 28,872,830 | 316,165,531 | 5.50% |
| 2024-01-11 | 10.25 | 10.37 | 10.05 | 10.37 | 10.22 | qfq | 4,452,880 | 45,816,814 | 1.17% |
| 2024-01-10 | 10.39 | 10.44 | 10.16 | 10.25 | 10.10 | qfq | 4,731,000 | 48,745,336 | -1.16% |
| 2024-01-09 | 10.32 | 10.51 | 10.30 | 10.37 | 10.22 | qfq | 4,280,770 | 44,501,260 | 0.48% |
| 2024-01-08 | 10.43 | 10.51 | 10.30 | 10.32 | 10.17 | qfq | 6,160,730 | 64,082,738 | -1.53% |
| 2024-01-05 | 10.78 | 10.83 | 10.36 | 10.48 | 10.33 | qfq | 12,433,470 | 132,107,302 | -3.50% |
| 2024-01-04 | 10.69 | 10.96 | 10.61 | 10.86 | 10.70 | qfq | 15,605,370 | 168,128,962 | 2.65% |
| 2024-01-03 | 10.58 | 10.63 | 10.47 | 10.58 | 10.42 | qfq | 5,687,600 | 60,010,981 | -0.28% |
| 2024-01-02 | 10.48 | 10.65 | 10.46 | 10.61 | 10.45 | qfq | 7,826,850 | 82,783,746 | 1.73% |
| 2023-12-29 | 10.38 | 10.49 | 10.37 | 10.43 | 10.28 | qfq | 4,789,100 | 49,916,975 | 0.10% |
| 2023-12-28 | 10.28 | 10.44 | 10.20 | 10.42 | 10.27 | qfq | 5,700,700 | 59,025,465 | 0.58% |
| 2023-12-27 | 10.16 | 10.42 | 10.16 | 10.36 | 10.21 | qfq | 5,484,450 | 56,495,520 | 2.37% |
| 2023-12-26 | 10.29 | 10.29 | 10.11 | 10.12 | 9.97 | qfq | 4,316,400 | 43,970,482 | -1.36% |
| 2023-12-25 | 10.40 | 10.41 | 10.19 | 10.26 | 10.11 | qfq | 5,464,700 | 56,067,601 | -1.63% |
| 2023-12-22 | 10.63 | 10.68 | 10.39 | 10.43 | 10.28 | qfq | 6,145,800 | 64,525,250 | -1.97% |
| 2023-12-21 | 10.58 | 10.69 | 10.33 | 10.64 | 10.48 | qfq | 7,666,800 | 80,765,838 | 0.09% |
| 2023-12-20 | 10.66 | 10.87 | 10.61 | 10.63 | 10.47 | qfq | 7,274,612 | 78,257,184 | -0.28% |
| 2023-12-19 | 10.85 | 10.91 | 10.56 | 10.66 | 10.50 | qfq | 6,679,200 | 71,231,394 | -1.20% |
| 2023-12-18 | 10.92 | 10.98 | 10.73 | 10.79 | 10.63 | qfq | 5,812,932 | 62,868,198 | -1.46% |
| 2023-12-15 | 11.05 | 11.15 | 10.91 | 10.95 | 10.79 | qfq | 6,019,950 | 66,341,115 | -0.73% |
| 2023-12-14 | 10.92 | 11.13 | 10.92 | 11.03 | 10.87 | qfq | 7,582,270 | 83,628,668 | 0.82% |
| 2023-12-13 | 10.98 | 11.09 | 10.93 | 10.94 | 10.78 | qfq | 6,322,670 | 69,536,400 | -0.55% |
| 2023-12-12 | 10.92 | 11.04 | 10.83 | 11.00 | 10.84 | qfq | 6,862,700 | 75,046,710 | 0.27% |
| 2023-12-11 | 10.78 | 10.97 | 10.68 | 10.97 | 10.81 | qfq | 8,755,854 | 95,467,466 | 1.11% |
| 2023-12-08 | 11.00 | 11.17 | 10.80 | 10.85 | 10.69 | qfq | 11,265,100 | 123,049,326 | -1.27% |
| 2023-12-07 | 10.95 | 11.08 | 10.89 | 10.99 | 10.83 | qfq | 8,141,300 | 89,250,546 | -0.63% |
| 2023-12-06 | 10.90 | 11.12 | 10.85 | 11.06 | 10.90 | qfq | 8,876,900 | 98,113,688 | 0.55% |
| 2023-12-05 | 11.55 | 11.55 | 11.00 | 11.00 | 10.84 | qfq | 15,552,990 | 173,941,004 | -4.18% |
| 2023-12-04 | 11.37 | 11.59 | 11.30 | 11.48 | 11.31 | qfq | 13,647,810 | 156,593,805 | 0.97% |
| 2023-12-01 | 11.23 | 11.44 | 11.12 | 11.37 | 11.20 | qfq | 10,884,210 | 123,374,862 | 0.09% |
| 2023-11-30 | 11.31 | 11.55 | 11.15 | 11.36 | 11.19 | qfq | 15,870,010 | 180,359,686 | 0.26% |
| 2023-11-29 | 11.27 | 11.40 | 11.27 | 11.33 | 11.16 | qfq | 7,939,300 | 89,997,658 | 0.71% |
| 2023-11-28 | 11.22 | 11.30 | 11.08 | 11.25 | 11.08 | qfq | 8,222,950 | 92,248,903 | 0.90% |
| 2023-11-27 | 11.24 | 11.32 | 11.11 | 11.15 | 10.99 | qfq | 8,766,740 | 97,996,067 | -0.80% |
| 2023-11-24 | 11.46 | 11.58 | 11.21 | 11.24 | 11.07 | qfq | 11,095,300 | 125,787,969 | -1.92% |
| 2023-11-23 | 11.36 | 11.53 | 11.32 | 11.46 | 11.29 | qfq | 10,656,200 | 121,928,213 | 0.53% |
| 2023-11-22 | 11.60 | 11.60 | 11.38 | 11.40 | 11.23 | qfq | 14,474,220 | 165,772,758 | -1.38% |
| 2023-11-21 | 11.67 | 11.87 | 11.54 | 11.56 | 11.39 | qfq | 22,251,000 | 260,455,351 | -0.52% |
| 2023-11-20 | 11.61 | 11.63 | 11.41 | 11.62 | 11.45 | qfq | 18,855,940 | 217,527,514 | 2.02% |
| 2023-11-17 | 11.50 | 11.50 | 11.28 | 11.39 | 11.22 | qfq | 23,114,646 | 262,651,297 | -2.15% |
| 2023-11-16 | 11.61 | 11.87 | 11.44 | 11.64 | 11.47 | qfq | 36,659,156 | 430,113,590 | 0.26% |
| 2023-11-15 | 11.58 | 11.65 | 11.46 | 11.61 | 11.44 | qfq | 21,963,600 | 253,917,660 | 0.35% |
| 2023-11-14 | 11.55 | 11.64 | 11.40 | 11.57 | 11.40 | qfq | 20,946,200 | 240,597,849 | 0.17% |
| 2023-11-13 | 11.30 | 11.70 | 11.29 | 11.55 | 11.38 | qfq | 37,070,424 | 429,493,739 | 2.21% |
| 2023-11-10 | 11.29 | 11.40 | 11.06 | 11.30 | 11.13 | qfq | 24,743,800 | 278,289,171 | 0.44% |
| 2023-11-09 | 11.21 | 11.34 | 11.15 | 11.25 | 11.08 | qfq | 16,779,084 | 188,441,766 | -0.35% |
| 2023-11-08 | 11.11 | 11.29 | 10.97 | 11.29 | 11.12 | qfq | 22,249,380 | 248,861,711 | 0.18% |
| 2023-11-07 | 11.13 | 11.30 | 11.00 | 11.27 | 11.10 | qfq | 20,705,673 | 231,489,932 | 1.08% |
| 2023-11-06 | 10.89 | 11.15 | 10.72 | 11.15 | 10.99 | qfq | 22,599,320 | 248,377,007 | 1.73% |
| 2023-11-03 | 10.96 | 11.02 | 10.86 | 10.96 | 10.80 | qfq | 19,141,674 | 209,082,634 | -0.36% |
| 2023-11-02 | 10.98 | 11.25 | 10.97 | 11.00 | 10.84 | qfq | 23,531,324 | 260,170,783 | -1.43% |
| 2023-11-01 | 11.68 | 11.79 | 11.08 | 11.16 | 11.00 | qfq | 35,856,573 | 405,625,129 | -1.24% |
| 2023-10-31 | 11.35 | 11.42 | 11.18 | 11.30 | 11.13 | qfq | 22,940,660 | 258,888,075 | -1.99% |
| 2023-10-30 | 11.54 | 11.65 | 11.31 | 11.53 | 11.36 | qfq | 36,559,800 | 419,259,315 | 0.96% |
| 2023-10-27 | 11.10 | 11.60 | 10.84 | 11.42 | 11.25 | qfq | 42,440,030 | 476,951,286 | 1.96% |
| 2023-10-26 | 11.35 | 11.59 | 11.03 | 11.20 | 11.04 | qfq | 26,655,143 | 299,567,295 | -1.67% |
| 2023-10-25 | 11.11 | 11.45 | 11.11 | 11.39 | 11.22 | qfq | 29,142,140 | 329,168,829 | -0.18% |
| 2023-10-24 | 11.06 | 11.65 | 11.05 | 11.41 | 11.24 | qfq | 28,968,977 | 330,240,922 | 1.42% |
| 2023-10-23 | 11.22 | 11.73 | 11.16 | 11.25 | 11.08 | qfq | 37,512,747 | 427,145,548 | -4.34% |
| 2023-10-20 | 11.85 | 12.36 | 11.47 | 11.76 | 11.59 | qfq | 48,160,203 | 572,366,296 | -1.92% |
| 2023-10-19 | 12.60 | 13.32 | 11.71 | 11.99 | 11.81 | qfq | 62,853,450 | 769,084,472 | -7.84% |
| 2023-10-18 | 14.20 | 14.88 | 12.90 | 13.01 | 12.82 | qfq | 64,744,202 | 878,484,034 | -7.14% |
| 2023-10-17 | 13.00 | 15.18 | 12.77 | 14.01 | 13.80 | qfq | 87,268,614 | 1,225,254,228 | -1.20% |
| 2023-10-16 | 13.59 | 14.18 | 13.59 | 14.18 | 13.97 | qfq | 50,711,746 | 708,793,831 | 10.01% |
| 2023-10-13 | 12.17 | 13.23 | 12.14 | 12.89 | 12.70 | qfq | 76,103,317 | 960,818,082 | 3.12% |
| 2023-10-12 | 12.33 | 13.13 | 12.33 | 12.50 | 12.32 | qfq | 92,090,911 | 1,153,798,305 | -8.76% |
| 2023-10-11 | 13.70 | 13.70 | 13.70 | 13.70 | 13.50 | qfq | 7,659,500 | 104,935,150 | -9.99% |
| 2023-10-10 | 14.02 | 15.22 | 14.02 | 15.22 | 15.00 | qfq | 75,989,776 | 1,137,868,631 | 9.97% |
| 2023-10-09 | 12.31 | 13.84 | 12.31 | 13.84 | 13.64 | qfq | 90,877,784 | 1,209,013,974 | 10.02% |
| 2023-09-28 | 12.46 | 12.58 | 11.00 | 12.58 | 12.40 | qfq | 92,193,917 | 1,120,685,207 | 9.97% |
| 2023-09-27 | 10.86 | 11.44 | 10.85 | 11.44 | 11.27 | qfq | 47,821,323 | 540,166,001 | 10.00% |
| 2023-09-26 | 9.39 | 10.40 | 9.36 | 10.40 | 10.25 | qfq | 50,082,528 | 508,567,931 | 10.05% |
| 2023-09-25 | 9.41 | 9.72 | 9.36 | 9.45 | 9.31 | qfq | 24,654,262 | 235,233,834 | -1.15% |
| 2023-09-22 | 9.19 | 9.75 | 9.08 | 9.56 | 9.42 | qfq | 36,522,266 | 342,011,763 | 2.47% |
| 2023-09-21 | 9.77 | 10.05 | 9.32 | 9.33 | 9.19 | qfq | 39,718,770 | 383,435,555 | 2.08% |
| 2023-09-20 | 9.42 | 9.46 | 9.13 | 9.14 | 9.01 | qfq | 15,517,350 | 143,243,094 | -2.35% |
| 2023-09-19 | 9.33 | 9.69 | 9.25 | 9.36 | 9.22 | qfq | 25,100,133 | 237,520,092 | 1.85% |
| 2023-09-18 | 9.15 | 9.23 | 9.02 | 9.19 | 9.05 | qfq | 10,241,712 | 93,691,939 | 0.33% |
| 2023-09-15 | 9.16 | 9.39 | 9.08 | 9.16 | 9.03 | qfq | 15,557,010 | 143,545,758 | 0.00% |
| 2023-09-14 | 9.05 | 9.16 | 8.86 | 9.16 | 9.03 | qfq | 12,123,500 | 109,551,610 | 1.22% |
| 2023-09-13 | 9.08 | 9.26 | 8.90 | 9.05 | 8.92 | qfq | 13,008,700 | 118,501,919 | 1.57% |
| 2023-09-12 | 8.92 | 9.08 | 8.86 | 8.91 | 8.78 | qfq | 7,449,370 | 66,780,231 | -0.45% |
| 2023-09-11 | 8.78 | 9.08 | 8.71 | 8.95 | 8.82 | qfq | 10,984,600 | 98,115,083 | 2.17% |
| 2023-09-08 | 8.86 | 8.93 | 8.68 | 8.76 | 8.63 | qfq | 11,513,040 | 101,090,469 | -2.77% |
| 2023-09-07 | 8.98 | 9.19 | 8.90 | 9.01 | 8.88 | qfq | 17,238,220 | 155,534,551 | -1.10% |
| 2023-09-06 | 9.33 | 9.66 | 9.10 | 9.11 | 8.98 | qfq | 24,900,970 | 230,906,428 | 0.00% |
| 2023-09-05 | 9.27 | 9.33 | 9.04 | 9.11 | 8.98 | qfq | 18,651,190 | 170,341,934 | -3.09% |
| 2023-09-04 | 9.24 | 9.69 | 9.09 | 9.40 | 9.26 | qfq | 30,879,810 | 291,177,337 | 4.44% |
| 2023-09-01 | 8.77 | 9.00 | 8.76 | 9.00 | 8.87 | qfq | 7,739,050 | 69,077,533 | 2.51% |
| 2023-08-31 | 8.82 | 8.87 | 8.72 | 8.78 | 8.65 | qfq | 4,309,770 | 37,907,417 | -0.90% |
| 2023-08-30 | 8.96 | 9.01 | 8.81 | 8.86 | 8.73 | qfq | 5,649,933 | 50,088,107 | -0.89% |
| 2023-08-29 | 8.72 | 8.95 | 8.70 | 8.94 | 8.81 | qfq | 6,890,790 | 61,173,846 | 2.41% |
| 2023-08-28 | 9.03 | 9.10 | 8.70 | 8.73 | 8.60 | qfq | 9,808,530 | 86,957,255 | 0.23% |
| 2023-08-25 | 8.59 | 8.90 | 8.54 | 8.71 | 8.58 | qfq | 8,158,349 | 71,498,261 | 1.04% |
| 2023-08-24 | 8.65 | 8.77 | 8.49 | 8.62 | 8.49 | qfq | 5,165,960 | 44,514,380 | -0.58% |
| 2023-08-23 | 8.58 | 8.78 | 8.58 | 8.67 | 8.54 | qfq | 4,611,900 | 40,127,115 | -0.46% |
| 2023-08-22 | 8.76 | 8.88 | 8.57 | 8.71 | 8.58 | qfq | 6,546,980 | 56,857,311 | -1.14% |
| 2023-08-21 | 8.77 | 8.91 | 8.70 | 8.81 | 8.68 | qfq | 7,883,654 | 69,452,616 | 0.80% |
| 2023-08-18 | 8.53 | 8.97 | 8.52 | 8.74 | 8.61 | qfq | 14,605,200 | 128,718,331 | 2.70% |
| 2023-08-17 | 8.32 | 8.52 | 8.19 | 8.51 | 8.38 | qfq | 6,108,240 | 51,060,305 | 1.79% |
| 2023-08-16 | 8.43 | 8.52 | 8.35 | 8.36 | 8.24 | qfq | 4,675,967 | 39,332,934 | -0.95% |
| 2023-08-15 | 8.55 | 8.58 | 8.36 | 8.44 | 8.32 | qfq | 6,113,593 | 51,640,029 | -1.29% |
| 2023-08-14 | 8.53 | 8.61 | 8.36 | 8.55 | 8.42 | qfq | 10,545,610 | 89,589,142 | -1.27% |
| 2023-08-11 | 8.97 | 9.05 | 8.58 | 8.66 | 8.53 | qfq | 20,257,493 | 176,634,424 | -4.42% |
| 2023-08-10 | 8.86 | 9.35 | 8.86 | 9.06 | 8.93 | qfq | 27,336,334 | 247,784,904 | 6.59% |
| 2023-08-09 | 8.60 | 8.60 | 8.48 | 8.50 | 8.38 | qfq | 2,021,100 | 17,217,180 | -1.05% |
| 2023-08-08 | 8.64 | 8.64 | 8.50 | 8.59 | 8.46 | qfq | 2,526,024 | 21,623,123 | 0.12% |
| 2023-08-07 | 8.66 | 8.75 | 8.55 | 8.58 | 8.45 | qfq | 2,989,800 | 25,780,361 | -0.69% |
| 2023-08-04 | 8.78 | 8.80 | 8.63 | 8.64 | 8.51 | qfq | 3,183,100 | 27,652,948 | -1.59% |
| 2023-08-03 | 8.81 | 8.86 | 8.75 | 8.78 | 8.65 | qfq | 2,279,350 | 20,027,615 | -0.57% |
| 2023-08-02 | 8.89 | 8.91 | 8.74 | 8.83 | 8.70 | qfq | 4,613,844 | 40,649,450 | -0.67% |
| 2023-08-01 | 8.81 | 8.96 | 8.77 | 8.89 | 8.76 | qfq | 6,995,070 | 61,956,299 | 1.83% |
| 2023-07-31 | 8.66 | 8.75 | 8.63 | 8.73 | 8.60 | qfq | 4,985,817 | 43,399,590 | 1.16% |
| 2023-07-28 | 8.56 | 8.64 | 8.50 | 8.63 | 8.50 | qfq | 2,482,500 | 21,315,492 | 0.94% |
| 2023-07-27 | 8.60 | 8.66 | 8.53 | 8.55 | 8.42 | qfq | 2,402,600 | 20,673,008 | -0.47% |
| 2023-07-26 | 8.59 | 8.62 | 8.54 | 8.59 | 8.46 | qfq | 1,911,100 | 16,390,890 | 0.00% |
| 2023-07-25 | 8.54 | 8.62 | 8.51 | 8.59 | 8.46 | qfq | 2,220,040 | 19,038,955 | 1.18% |
| 2023-07-24 | 8.47 | 8.54 | 8.41 | 8.49 | 8.37 | qfq | 2,240,100 | 18,975,836 | 0.24% |
| 2023-07-21 | 8.52 | 8.57 | 8.45 | 8.47 | 8.35 | qfq | 2,204,210 | 18,737,877 | -0.35% |
| 2023-07-20 | 8.61 | 8.65 | 8.49 | 8.50 | 8.38 | qfq | 2,736,900 | 23,414,399 | -1.39% |
| 2023-07-19 | 8.63 | 8.68 | 8.56 | 8.62 | 8.49 | qfq | 2,275,900 | 19,604,484 | 0.23% |
| 2023-07-18 | 8.60 | 8.62 | 8.50 | 8.60 | 8.47 | qfq | 3,517,540 | 30,164,049 | 0.23% |