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
高盟新材300200.SZ
最近收盘价8.302026-07-17
最近交易日2026-07-17
成交量（股）11,435,804
成交额（元）98,901,318
日线记录727
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-03 | 2026-06-10 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-22 | 2025-05-29 | cash_dividend | 0.15 | — | — | — | 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 | 8.85 | 8.87 | 8.30 | 8.30 | 8.30 | qfq | 11,435,804 | 98,901,318 | -6.21% |
| 2026-07-16 | 8.99 | 9.05 | 8.81 | 8.85 | 8.85 | qfq | 9,763,600 | 87,080,522 | -1.67% |
| 2026-07-15 | 9.22 | 9.27 | 8.93 | 9.00 | 9.00 | qfq | 11,449,900 | 103,975,163 | -3.02% |
| 2026-07-14 | 9.31 | 9.31 | 8.99 | 9.28 | 9.28 | qfq | 12,341,640 | 113,113,084 | 0.76% |
| 2026-07-13 | 9.90 | 9.96 | 9.18 | 9.21 | 9.21 | qfq | 18,137,300 | 171,785,264 | -6.78% |
| 2026-07-10 | 9.85 | 10.23 | 9.74 | 9.88 | 9.88 | qfq | 19,925,944 | 198,915,437 | -0.30% |
| 2026-07-09 | 9.60 | 9.95 | 9.46 | 9.91 | 9.91 | qfq | 16,485,300 | 160,301,164 | 2.38% |
| 2026-07-08 | 10.20 | 10.24 | 9.54 | 9.68 | 9.68 | qfq | 20,418,656 | 199,899,212 | -5.38% |
| 2026-07-07 | 10.48 | 10.53 | 10.12 | 10.23 | 10.23 | qfq | 17,309,616 | 178,277,830 | -3.40% |
| 2026-07-06 | 10.57 | 10.84 | 10.31 | 10.59 | 10.59 | qfq | 23,437,106 | 248,208,786 | 1.73% |
| 2026-07-03 | 10.88 | 10.95 | 10.40 | 10.41 | 10.41 | qfq | 27,087,490 | 286,080,265 | -5.19% |
| 2026-07-02 | 10.93 | 11.40 | 10.40 | 10.98 | 10.98 | qfq | 27,995,300 | 308,085,510 | -2.14% |
| 2026-07-01 | 11.28 | 11.43 | 10.90 | 11.22 | 11.22 | qfq | 36,590,276 | 409,235,088 | -2.35% |
| 2026-06-30 | 11.16 | 11.51 | 10.88 | 11.49 | 11.49 | qfq | 37,358,839 | 418,591,599 | 3.98% |
| 2026-06-29 | 11.73 | 12.08 | 10.88 | 11.05 | 11.05 | qfq | 44,724,033 | 508,679,386 | -6.91% |
| 2026-06-26 | 11.20 | 12.30 | 11.06 | 11.87 | 11.87 | qfq | 56,769,064 | 664,950,968 | 3.94% |
| 2026-06-25 | 10.56 | 11.69 | 10.56 | 11.42 | 11.42 | qfq | 49,205,114 | 551,485,605 | 4.67% |
| 2026-06-24 | 10.60 | 11.04 | 10.32 | 10.91 | 10.91 | qfq | 43,644,249 | 469,000,179 | 2.83% |
| 2026-06-23 | 10.30 | 11.58 | 10.04 | 10.61 | 10.61 | qfq | 46,303,140 | 498,015,223 | 9.38% |
| 2026-06-22 | 9.43 | 9.71 | 9.11 | 9.70 | 9.70 | qfq | 15,775,780 | 147,928,078 | 2.21% |
| 2026-06-18 | 9.72 | 9.77 | 9.43 | 9.49 | 9.49 | qfq | 12,261,100 | 116,763,995 | -3.26% |
| 2026-06-17 | 9.61 | 9.88 | 9.55 | 9.81 | 9.81 | qfq | 13,440,457 | 131,145,770 | 1.03% |
| 2026-06-16 | 9.43 | 9.73 | 9.29 | 9.71 | 9.71 | qfq | 14,263,200 | 136,291,165 | 3.19% |
| 2026-06-15 | 9.21 | 9.45 | 9.19 | 9.41 | 9.41 | qfq | 8,694,100 | 81,345,156 | 2.39% |
| 2026-06-12 | 9.65 | 9.68 | 9.17 | 9.19 | 9.19 | qfq | 14,821,700 | 139,063,241 | -3.36% |
| 2026-06-11 | 9.65 | 9.82 | 9.35 | 9.51 | 9.51 | qfq | 13,236,800 | 126,038,993 | -1.65% |
| 2026-06-10 | 9.42 | 9.73 | 9.38 | 9.67 | 9.67 | qfq | 16,421,800 | 157,778,203 | 0.94% |
| 2026-06-09 | 9.16 | 9.61 | 9.16 | 9.58 | 9.44 | qfq | 15,027,203 | 141,739,332 | 5.39% |
| 2026-06-08 | 9.19 | 9.37 | 9.01 | 9.09 | 8.95 | qfq | 11,452,800 | 105,240,135 | -4.11% |
| 2026-06-05 | 9.24 | 9.63 | 8.91 | 9.48 | 9.34 | qfq | 17,965,973 | 168,232,323 | 1.94% |
| 2026-06-04 | 9.19 | 9.36 | 9.10 | 9.30 | 9.16 | qfq | 9,085,250 | 83,952,942 | 0.65% |
| 2026-06-03 | 9.14 | 9.34 | 9.11 | 9.24 | 9.10 | qfq | 7,738,400 | 71,501,138 | 0.65% |
| 2026-06-02 | 9.35 | 9.41 | 9.05 | 9.18 | 9.04 | qfq | 8,408,000 | 77,237,613 | -1.92% |
| 2026-06-01 | 9.22 | 9.45 | 9.22 | 9.36 | 9.22 | qfq | 6,754,600 | 63,268,211 | 0.97% |
| 2026-05-29 | 9.90 | 9.95 | 9.22 | 9.27 | 9.13 | qfq | 16,209,060 | 153,434,331 | -6.83% |
| 2026-05-28 | 9.82 | 10.08 | 9.66 | 9.95 | 9.80 | qfq | 11,583,000 | 115,061,060 | 1.43% |
| 2026-05-27 | 10.38 | 10.40 | 9.70 | 9.81 | 9.66 | qfq | 21,103,800 | 210,307,700 | -6.30% |
| 2026-05-26 | 10.82 | 10.82 | 10.29 | 10.47 | 10.31 | qfq | 16,962,000 | 177,485,160 | -4.03% |
| 2026-05-25 | 10.59 | 10.99 | 10.38 | 10.91 | 10.74 | qfq | 21,189,447 | 227,676,816 | 3.61% |
| 2026-05-22 | 10.36 | 10.62 | 10.28 | 10.53 | 10.37 | qfq | 14,268,520 | 149,221,484 | 1.64% |
| 2026-05-21 | 11.09 | 11.12 | 10.28 | 10.36 | 10.20 | qfq | 30,298,560 | 326,409,197 | -7.66% |
| 2026-05-20 | 10.75 | 11.24 | 10.67 | 11.22 | 11.05 | qfq | 31,571,720 | 347,300,593 | 3.41% |
| 2026-05-19 | 10.94 | 11.16 | 10.73 | 10.85 | 10.69 | qfq | 24,647,033 | 267,736,297 | -1.36% |
| 2026-05-18 | 11.30 | 11.30 | 10.73 | 11.00 | 10.83 | qfq | 32,473,741 | 357,391,078 | -4.10% |
| 2026-05-15 | 10.96 | 11.68 | 10.93 | 11.47 | 11.30 | qfq | 47,384,314 | 540,291,341 | 2.96% |
| 2026-05-14 | 10.60 | 11.26 | 10.57 | 11.14 | 10.97 | qfq | 44,817,535 | 492,996,522 | 5.49% |
| 2026-05-13 | 10.46 | 10.63 | 10.31 | 10.56 | 10.40 | qfq | 19,992,620 | 209,887,045 | -0.38% |
| 2026-05-12 | 10.30 | 10.63 | 10.15 | 10.60 | 10.44 | qfq | 29,355,646 | 305,918,206 | 2.91% |
| 2026-05-11 | 10.22 | 10.38 | 10.17 | 10.30 | 10.14 | qfq | 17,629,633 | 181,121,839 | 0.78% |
| 2026-05-08 | 10.30 | 10.30 | 10.17 | 10.22 | 10.07 | qfq | 15,031,500 | 153,436,490 | -1.54% |
| 2026-05-07 | 10.17 | 10.41 | 10.08 | 10.38 | 10.22 | qfq | 19,380,060 | 199,584,891 | 2.06% |
| 2026-05-06 | 10.08 | 10.28 | 10.08 | 10.17 | 10.02 | qfq | 15,684,800 | 159,704,295 | 1.60% |
| 2026-04-30 | 10.07 | 10.21 | 9.97 | 10.01 | 9.86 | qfq | 15,754,400 | 158,255,368 | -1.38% |
| 2026-04-29 | 10.23 | 10.24 | 10.05 | 10.15 | 10.00 | qfq | 17,078,094 | 173,682,605 | -0.49% |
| 2026-04-28 | 10.47 | 10.52 | 10.13 | 10.20 | 10.05 | qfq | 23,495,037 | 241,169,599 | -2.49% |
| 2026-04-27 | 10.68 | 10.97 | 10.32 | 10.46 | 10.30 | qfq | 38,336,536 | 405,619,209 | -2.06% |
| 2026-04-24 | 10.12 | 10.74 | 10.11 | 10.68 | 10.52 | qfq | 48,240,278 | 504,852,239 | 4.50% |
| 2026-04-23 | 9.99 | 10.28 | 9.95 | 10.22 | 10.07 | qfq | 33,931,300 | 344,405,232 | 2.71% |
| 2026-04-22 | 9.81 | 9.96 | 9.60 | 9.95 | 9.80 | qfq | 17,254,900 | 169,504,864 | -0.10% |
| 2026-04-21 | 9.89 | 10.06 | 9.81 | 9.96 | 9.81 | qfq | 18,883,520 | 187,807,230 | 1.12% |
| 2026-04-20 | 9.76 | 9.86 | 9.64 | 9.85 | 9.70 | qfq | 12,166,576 | 119,029,256 | 0.82% |
| 2026-04-17 | 9.57 | 9.83 | 9.50 | 9.77 | 9.62 | qfq | 16,581,960 | 160,830,681 | 2.20% |
| 2026-04-16 | 9.36 | 9.59 | 9.32 | 9.56 | 9.42 | qfq | 8,871,300 | 84,360,080 | 2.03% |
| 2026-04-15 | 9.60 | 9.60 | 9.34 | 9.37 | 9.23 | qfq | 7,789,540 | 73,550,643 | -1.88% |
| 2026-04-14 | 9.49 | 9.56 | 9.42 | 9.55 | 9.41 | qfq | 7,785,000 | 73,966,324 | 0.95% |
| 2026-04-13 | 9.39 | 9.49 | 9.35 | 9.46 | 9.32 | qfq | 5,876,900 | 55,460,308 | -0.21% |
| 2026-04-10 | 9.55 | 9.63 | 9.47 | 9.48 | 9.34 | qfq | 8,859,200 | 84,576,884 | 0.53% |
| 2026-04-09 | 9.50 | 9.57 | 9.37 | 9.43 | 9.29 | qfq | 11,317,100 | 107,117,672 | -1.98% |
| 2026-04-08 | 9.35 | 9.63 | 9.26 | 9.62 | 9.47 | qfq | 13,092,060 | 124,132,040 | 4.68% |
| 2026-04-07 | 9.07 | 9.22 | 9.02 | 9.19 | 9.05 | qfq | 10,019,940 | 91,741,653 | 2.34% |
| 2026-04-03 | 9.22 | 9.26 | 8.97 | 8.98 | 8.84 | qfq | 8,843,600 | 80,099,542 | -2.60% |
| 2026-04-02 | 9.40 | 9.43 | 9.14 | 9.22 | 9.08 | qfq | 8,912,800 | 82,467,694 | -2.43% |
| 2026-04-01 | 9.49 | 9.53 | 9.35 | 9.45 | 9.31 | qfq | 9,521,103 | 89,931,060 | 1.83% |
| 2026-03-31 | 9.57 | 9.63 | 9.28 | 9.28 | 9.14 | qfq | 11,239,900 | 106,177,084 | -3.03% |
| 2026-03-30 | 9.61 | 9.70 | 9.46 | 9.57 | 9.43 | qfq | 11,215,712 | 107,031,515 | -1.03% |
| 2026-03-27 | 9.31 | 9.71 | 9.28 | 9.67 | 9.52 | qfq | 14,889,392 | 142,857,236 | 2.00% |
| 2026-03-26 | 9.80 | 9.87 | 9.41 | 9.48 | 9.34 | qfq | 25,784,771 | 247,679,267 | -5.77% |
| 2026-03-25 | 9.91 | 10.08 | 9.88 | 10.06 | 9.91 | qfq | 11,337,200 | 113,535,852 | 1.82% |
| 2026-03-24 | 9.85 | 9.92 | 9.59 | 9.88 | 9.73 | qfq | 17,991,940 | 175,223,512 | 2.28% |
| 2026-03-23 | 10.24 | 10.28 | 9.58 | 9.66 | 9.51 | qfq | 22,754,870 | 226,128,554 | -7.65% |
| 2026-03-20 | 11.10 | 11.11 | 10.44 | 10.46 | 10.30 | qfq | 19,743,269 | 211,294,213 | -4.82% |
| 2026-03-19 | 11.15 | 11.19 | 10.92 | 10.99 | 10.82 | qfq | 10,364,990 | 114,405,531 | -2.66% |
| 2026-03-18 | 11.14 | 11.32 | 11.05 | 11.29 | 11.12 | qfq | 10,637,692 | 118,723,558 | 1.90% |
| 2026-03-17 | 11.78 | 11.80 | 11.07 | 11.08 | 10.91 | qfq | 22,466,929 | 254,669,729 | -5.94% |
| 2026-03-16 | 11.62 | 11.79 | 11.54 | 11.78 | 11.60 | qfq | 19,299,937 | 225,392,887 | 3.24% |
| 2026-03-13 | 11.47 | 11.70 | 11.38 | 11.41 | 11.24 | qfq | 10,509,940 | 121,151,149 | -0.78% |
| 2026-03-12 | 11.61 | 11.71 | 11.46 | 11.50 | 11.33 | qfq | 11,642,500 | 134,413,061 | -0.95% |
| 2026-03-11 | 11.72 | 11.85 | 11.54 | 11.61 | 11.43 | qfq | 9,765,200 | 113,741,349 | -0.85% |
| 2026-03-10 | 11.54 | 11.78 | 11.54 | 11.71 | 11.53 | qfq | 10,379,600 | 121,276,602 | 2.54% |
| 2026-03-09 | 11.55 | 11.60 | 11.25 | 11.42 | 11.25 | qfq | 11,774,800 | 134,040,741 | -2.73% |
| 2026-03-06 | 11.59 | 11.78 | 11.51 | 11.74 | 11.56 | qfq | 9,624,100 | 112,750,028 | 1.47% |
| 2026-03-05 | 11.58 | 11.76 | 11.49 | 11.57 | 11.39 | qfq | 11,209,600 | 130,325,889 | 1.94% |
| 2026-03-04 | 11.40 | 11.64 | 11.30 | 11.35 | 11.18 | qfq | 11,848,933 | 135,535,636 | -1.22% |
| 2026-03-03 | 12.13 | 12.23 | 11.48 | 11.49 | 11.32 | qfq | 20,710,305 | 243,825,750 | -5.35% |
| 2026-03-02 | 12.13 | 12.40 | 12.00 | 12.14 | 11.96 | qfq | 16,339,300 | 198,466,911 | -2.33% |
| 2026-02-27 | 12.41 | 12.43 | 12.25 | 12.43 | 12.24 | qfq | 14,381,120 | 177,415,113 | -0.24% |
| 2026-02-26 | 12.55 | 12.55 | 12.37 | 12.46 | 12.27 | qfq | 16,062,312 | 199,725,326 | -0.72% |
| 2026-02-25 | 12.30 | 12.67 | 12.23 | 12.55 | 12.36 | qfq | 22,994,192 | 286,758,365 | 2.12% |
| 2026-02-24 | 12.10 | 12.38 | 11.96 | 12.29 | 12.10 | qfq | 19,262,600 | 235,403,615 | 3.10% |
| 2026-02-13 | 11.83 | 12.12 | 11.77 | 11.92 | 11.74 | qfq | 16,114,900 | 193,648,208 | 0.85% |
| 2026-02-12 | 11.95 | 12.00 | 11.81 | 11.82 | 11.64 | qfq | 12,833,500 | 152,646,430 | -1.09% |
| 2026-02-11 | 11.99 | 12.11 | 11.93 | 11.95 | 11.77 | qfq | 12,667,800 | 152,119,476 | -0.83% |
| 2026-02-10 | 12.02 | 12.27 | 11.93 | 12.05 | 11.87 | qfq | 19,337,800 | 233,764,411 | 0.25% |
| 2026-02-09 | 11.94 | 12.17 | 11.93 | 12.02 | 11.84 | qfq | 14,740,040 | 177,333,574 | 1.61% |
| 2026-02-06 | 11.74 | 11.99 | 11.68 | 11.83 | 11.65 | qfq | 12,973,900 | 153,888,228 | 0.08% |
| 2026-02-05 | 12.00 | 12.03 | 11.75 | 11.82 | 11.64 | qfq | 13,777,280 | 163,414,717 | -1.75% |
| 2026-02-04 | 12.07 | 12.15 | 11.90 | 12.03 | 11.85 | qfq | 16,599,966 | 199,451,077 | -1.15% |
| 2026-02-03 | 11.90 | 12.20 | 11.89 | 12.17 | 11.99 | qfq | 19,878,055 | 239,964,567 | 3.05% |
| 2026-02-02 | 11.99 | 12.11 | 11.79 | 11.81 | 11.63 | qfq | 19,508,860 | 233,000,156 | -2.15% |
| 2026-01-30 | 11.95 | 12.17 | 11.74 | 12.07 | 11.89 | qfq | 33,523,853 | 400,858,298 | 0.08% |
| 2026-01-29 | 12.20 | 12.47 | 11.84 | 12.06 | 11.88 | qfq | 45,873,943 | 559,836,504 | -1.95% |
| 2026-01-28 | 12.60 | 13.19 | 12.14 | 12.30 | 12.11 | qfq | 84,352,080 | 1,062,827,891 | -14.52% |
| 2026-01-27 | 14.16 | 14.57 | 14.08 | 14.39 | 14.17 | qfq | 27,362,077 | 394,223,996 | 1.34% |
| 2026-01-26 | 15.20 | 15.21 | 14.15 | 14.20 | 13.99 | qfq | 44,890,048 | 653,245,267 | -7.13% |
| 2026-01-23 | 14.91 | 15.38 | 14.69 | 15.29 | 15.06 | qfq | 43,709,550 | 658,764,602 | 1.73% |
| 2026-01-22 | 15.26 | 15.35 | 14.92 | 15.03 | 14.80 | qfq | 38,446,371 | 579,440,654 | -2.72% |
| 2026-01-21 | 15.05 | 15.80 | 14.76 | 15.45 | 15.22 | qfq | 56,321,130 | 854,617,435 | 0.00% |
| 2026-01-20 | 14.60 | 15.45 | 14.33 | 15.45 | 15.22 | qfq | 67,373,830 | 1,016,011,350 | 5.17% |
| 2026-01-19 | 14.60 | 14.76 | 14.41 | 14.69 | 14.47 | qfq | 35,426,330 | 516,894,905 | -0.07% |
| 2026-01-16 | 15.29 | 15.29 | 14.40 | 14.70 | 14.48 | qfq | 62,855,789 | 925,919,678 | -5.65% |
| 2026-01-15 | 14.61 | 15.80 | 14.31 | 15.58 | 15.34 | qfq | 95,251,092 | 1,453,649,261 | 4.77% |
| 2026-01-14 | 14.28 | 15.15 | 14.02 | 14.87 | 14.65 | qfq | 76,671,909 | 1,115,834,071 | 4.72% |
| 2026-01-13 | 14.69 | 15.54 | 14.19 | 14.20 | 13.99 | qfq | 68,809,271 | 1,010,952,687 | -3.86% |
| 2026-01-12 | 14.22 | 14.92 | 14.05 | 14.77 | 14.55 | qfq | 82,245,249 | 1,202,046,601 | 3.21% |
| 2026-01-09 | 14.57 | 14.75 | 14.14 | 14.31 | 14.09 | qfq | 81,261,529 | 1,173,955,112 | -1.99% |
| 2026-01-08 | 15.06 | 16.12 | 14.60 | 14.60 | 14.38 | qfq | 143,718,578 | 2,186,650,065 | 0.27% |
| 2026-01-07 | 12.41 | 14.56 | 12.41 | 14.56 | 14.34 | qfq | 132,000,254 | 1,856,205,214 | 20.03% |
| 2026-01-06 | 11.86 | 12.25 | 11.82 | 12.13 | 11.95 | qfq | 27,030,085 | 327,000,207 | 1.68% |
| 2026-01-05 | 11.71 | 11.98 | 11.68 | 11.93 | 11.75 | qfq | 20,362,724 | 241,577,928 | 1.88% |
| 2025-12-31 | 11.99 | 11.99 | 11.62 | 11.71 | 11.53 | qfq | 19,269,560 | 226,590,928 | -1.01% |
| 2025-12-30 | 12.26 | 12.30 | 11.82 | 11.83 | 11.65 | qfq | 28,055,105 | 334,920,043 | -3.19% |
| 2025-12-29 | 12.57 | 12.58 | 12.12 | 12.22 | 12.04 | qfq | 30,755,100 | 377,441,931 | -3.70% |
| 2025-12-26 | 12.81 | 12.88 | 12.55 | 12.69 | 12.50 | qfq | 39,068,200 | 496,253,815 | -2.16% |
| 2025-12-25 | 12.43 | 13.08 | 12.19 | 12.97 | 12.77 | qfq | 55,694,990 | 709,321,076 | 4.43% |
| 2025-12-24 | 12.22 | 12.59 | 12.15 | 12.42 | 12.23 | qfq | 33,082,480 | 409,625,746 | 0.24% |
| 2025-12-23 | 11.92 | 12.75 | 11.91 | 12.39 | 12.20 | qfq | 44,893,220 | 553,797,336 | 1.98% |
| 2025-12-22 | 11.80 | 12.50 | 11.69 | 12.15 | 11.97 | qfq | 46,114,759 | 561,466,936 | 3.14% |
| 2025-12-19 | 12.18 | 12.33 | 11.73 | 11.78 | 11.60 | qfq | 57,042,974 | 681,422,001 | -5.08% |
| 2025-12-18 | 12.48 | 13.38 | 12.39 | 12.41 | 12.22 | qfq | 54,011,454 | 694,310,252 | -1.97% |
| 2025-12-17 | 13.30 | 13.35 | 12.44 | 12.66 | 12.47 | qfq | 51,041,017 | 653,157,526 | -5.94% |
| 2025-12-16 | 12.90 | 13.77 | 12.21 | 13.46 | 13.26 | qfq | 74,780,202 | 964,773,421 | 1.74% |
| 2025-12-15 | 12.87 | 13.66 | 12.72 | 13.23 | 13.03 | qfq | 60,244,352 | 799,407,737 | 1.69% |
| 2025-12-12 | 12.67 | 13.48 | 12.61 | 13.01 | 12.81 | qfq | 65,873,902 | 856,934,441 | 0.62% |
| 2025-12-11 | 12.32 | 13.13 | 11.90 | 12.93 | 12.73 | qfq | 77,907,620 | 988,645,266 | 4.70% |
| 2025-12-10 | 12.46 | 12.54 | 12.06 | 12.35 | 12.16 | qfq | 34,608,075 | 424,583,857 | -1.36% |
| 2025-12-09 | 12.40 | 12.82 | 12.17 | 12.52 | 12.33 | qfq | 51,493,629 | 640,800,085 | -0.32% |
| 2025-12-08 | 11.90 | 12.65 | 11.83 | 12.56 | 12.37 | qfq | 53,067,305 | 657,350,255 | 5.10% |
| 2025-12-05 | 12.10 | 12.10 | 11.67 | 11.95 | 11.77 | qfq | 35,127,775 | 417,393,459 | 0.76% |
| 2025-12-04 | 12.38 | 12.38 | 11.81 | 11.86 | 11.68 | qfq | 42,900,013 | 512,446,045 | -5.35% |
| 2025-12-03 | 12.50 | 12.67 | 12.15 | 12.53 | 12.34 | qfq | 62,901,823 | 778,327,591 | -2.26% |
| 2025-12-02 | 12.16 | 13.20 | 12.00 | 12.82 | 12.63 | qfq | 96,580,254 | 1,226,973,218 | 3.81% |
| 2025-12-01 | 11.55 | 12.87 | 11.23 | 12.35 | 12.16 | qfq | 81,619,582 | 978,621,505 | 7.30% |
| 2025-11-28 | 11.68 | 12.03 | 11.44 | 11.51 | 11.34 | qfq | 51,595,749 | 601,304,671 | -3.36% |
| 2025-11-27 | 11.72 | 12.60 | 11.62 | 11.91 | 11.73 | qfq | 79,932,310 | 962,222,063 | 3.03% |
| 2025-11-26 | 12.10 | 12.13 | 11.48 | 11.56 | 11.39 | qfq | 53,068,752 | 618,075,641 | -4.07% |
| 2025-11-25 | 12.16 | 12.30 | 11.81 | 12.05 | 11.87 | qfq | 62,750,666 | 757,311,233 | -2.35% |
| 2025-11-24 | 12.09 | 12.76 | 11.83 | 12.34 | 12.15 | qfq | 93,020,737 | 1,148,334,175 | 4.14% |
| 2025-11-21 | 10.73 | 12.95 | 10.69 | 11.85 | 11.67 | qfq | 102,596,045 | 1,197,150,077 | 9.32% |
| 2025-11-20 | 10.54 | 11.08 | 10.54 | 10.84 | 10.68 | qfq | 38,193,760 | 416,522,970 | 3.04% |
| 2025-11-19 | 10.45 | 10.72 | 10.27 | 10.52 | 10.36 | qfq | 19,066,693 | 200,455,716 | 0.48% |
| 2025-11-18 | 10.76 | 10.77 | 10.37 | 10.47 | 10.31 | qfq | 14,952,080 | 157,251,834 | -3.23% |
| 2025-11-17 | 10.79 | 10.95 | 10.67 | 10.82 | 10.66 | qfq | 11,646,700 | 125,609,298 | 0.37% |
| 2025-11-14 | 10.85 | 10.95 | 10.76 | 10.78 | 10.62 | qfq | 14,097,460 | 152,938,074 | -1.73% |
| 2025-11-13 | 10.64 | 11.02 | 10.61 | 10.97 | 10.80 | qfq | 25,063,441 | 272,835,411 | 2.43% |
| 2025-11-12 | 10.78 | 10.81 | 10.43 | 10.71 | 10.55 | qfq | 17,365,960 | 184,148,405 | -0.93% |
| 2025-11-11 | 10.62 | 10.85 | 10.61 | 10.81 | 10.65 | qfq | 17,432,185 | 187,812,825 | 1.89% |
| 2025-11-10 | 10.60 | 10.68 | 10.54 | 10.61 | 10.45 | qfq | 9,825,325 | 104,257,643 | 0.19% |
| 2025-11-07 | 10.45 | 10.72 | 10.34 | 10.59 | 10.43 | qfq | 14,387,400 | 151,964,133 | 0.28% |
| 2025-11-06 | 10.48 | 10.58 | 10.45 | 10.56 | 10.40 | qfq | 8,873,700 | 93,484,545 | 0.76% |
| 2025-11-05 | 10.35 | 10.54 | 10.32 | 10.48 | 10.32 | qfq | 8,308,947 | 86,869,345 | 0.00% |
| 2025-11-04 | 10.73 | 10.73 | 10.41 | 10.48 | 10.32 | qfq | 12,951,640 | 136,595,716 | -2.33% |
| 2025-11-03 | 10.63 | 10.74 | 10.45 | 10.73 | 10.57 | qfq | 15,773,860 | 167,305,844 | 0.94% |
| 2025-10-31 | 10.68 | 10.76 | 10.61 | 10.63 | 10.47 | qfq | 14,794,701 | 157,948,255 | -0.19% |
| 2025-10-30 | 10.81 | 10.84 | 10.61 | 10.65 | 10.49 | qfq | 13,260,200 | 141,915,484 | -1.93% |
| 2025-10-29 | 10.96 | 10.97 | 10.76 | 10.86 | 10.70 | qfq | 16,575,100 | 179,684,755 | -1.36% |
| 2025-10-28 | 11.06 | 11.10 | 10.82 | 11.01 | 10.84 | qfq | 23,058,482 | 252,779,148 | -0.09% |
| 2025-10-27 | 11.17 | 11.58 | 11.00 | 11.02 | 10.85 | qfq | 49,075,422 | 548,893,216 | 2.42% |
| 2025-10-24 | 10.35 | 10.84 | 10.35 | 10.76 | 10.60 | qfq | 23,571,267 | 251,918,288 | 3.86% |
| 2025-10-23 | 10.61 | 10.65 | 10.22 | 10.36 | 10.20 | qfq | 18,537,847 | 191,734,665 | -1.80% |
| 2025-10-22 | 10.46 | 11.20 | 10.46 | 10.55 | 10.39 | qfq | 32,761,224 | 351,377,787 | 4.46% |
| 2025-10-21 | 10.04 | 10.13 | 9.94 | 10.10 | 9.95 | qfq | 9,092,700 | 91,515,943 | 0.60% |
| 2025-10-20 | 10.40 | 10.46 | 9.89 | 10.04 | 9.89 | qfq | 16,555,981 | 166,433,608 | -2.52% |
| 2025-10-17 | 10.68 | 10.80 | 10.30 | 10.30 | 10.14 | qfq | 14,084,729 | 149,154,991 | -3.92% |
| 2025-10-16 | 10.86 | 10.94 | 10.48 | 10.72 | 10.56 | qfq | 16,953,137 | 181,630,930 | -0.74% |
| 2025-10-15 | 10.78 | 10.83 | 10.61 | 10.80 | 10.64 | qfq | 15,594,318 | 167,672,250 | -0.74% |
| 2025-10-14 | 10.94 | 10.97 | 10.57 | 10.88 | 10.72 | qfq | 28,256,211 | 304,069,552 | -0.91% |
| 2025-10-13 | 10.50 | 10.99 | 10.21 | 10.98 | 10.81 | qfq | 35,939,866 | 389,818,210 | 2.91% |
| 2025-10-10 | 10.46 | 10.71 | 10.28 | 10.67 | 10.51 | qfq | 18,872,216 | 198,545,534 | 1.91% |
| 2025-10-09 | 10.44 | 10.54 | 10.35 | 10.47 | 10.31 | qfq | 12,325,600 | 129,257,890 | 0.58% |
| 2025-09-30 | 10.31 | 10.49 | 10.28 | 10.41 | 10.25 | qfq | 10,859,200 | 113,097,159 | 0.97% |
| 2025-09-29 | 10.23 | 10.39 | 10.20 | 10.31 | 10.15 | qfq | 9,939,600 | 102,564,278 | 0.49% |
| 2025-09-26 | 10.34 | 10.54 | 10.25 | 10.26 | 10.10 | qfq | 11,647,900 | 121,018,793 | -1.82% |
| 2025-09-25 | 10.55 | 10.62 | 10.42 | 10.45 | 10.29 | qfq | 17,517,375 | 184,242,819 | -0.38% |
| 2025-09-24 | 10.16 | 10.65 | 10.10 | 10.49 | 10.33 | qfq | 27,052,161 | 283,797,452 | 2.34% |
| 2025-09-23 | 10.05 | 10.30 | 9.60 | 10.25 | 10.09 | qfq | 16,200,360 | 160,376,674 | 1.99% |
| 2025-09-22 | 10.18 | 10.27 | 9.93 | 10.05 | 9.90 | qfq | 8,028,680 | 80,552,610 | -1.28% |
| 2025-09-19 | 10.11 | 10.42 | 10.08 | 10.18 | 10.03 | qfq | 12,070,200 | 124,070,800 | 0.20% |
| 2025-09-18 | 10.30 | 10.50 | 10.06 | 10.16 | 10.01 | qfq | 14,335,222 | 147,796,972 | -1.74% |
| 2025-09-17 | 10.12 | 10.54 | 10.10 | 10.34 | 10.18 | qfq | 18,440,767 | 191,864,444 | 1.77% |
| 2025-09-16 | 10.05 | 10.17 | 9.97 | 10.16 | 10.01 | qfq | 6,883,922 | 69,349,710 | 1.30% |
| 2025-09-15 | 10.06 | 10.09 | 9.97 | 10.03 | 9.88 | qfq | 6,065,500 | 60,757,369 | -0.30% |
| 2025-09-12 | 10.18 | 10.20 | 10.05 | 10.06 | 9.91 | qfq | 7,923,035 | 80,134,298 | -0.89% |
| 2025-09-11 | 10.01 | 10.15 | 9.89 | 10.15 | 10.00 | qfq | 7,635,460 | 76,728,916 | 1.50% |
| 2025-09-10 | 10.06 | 10.13 | 9.95 | 10.00 | 9.85 | qfq | 7,129,098 | 71,466,749 | -0.79% |
| 2025-09-09 | 10.34 | 10.34 | 10.00 | 10.08 | 9.93 | qfq | 8,679,680 | 88,031,629 | -2.23% |
| 2025-09-08 | 10.15 | 10.35 | 10.11 | 10.31 | 10.15 | qfq | 8,671,400 | 88,956,617 | 1.08% |
| 2025-09-05 | 9.94 | 10.21 | 9.94 | 10.20 | 10.05 | qfq | 10,346,280 | 104,641,817 | 2.82% |
| 2025-09-04 | 10.09 | 10.19 | 9.76 | 9.92 | 9.77 | qfq | 11,034,876 | 110,623,049 | -1.98% |
| 2025-09-03 | 10.15 | 10.43 | 9.92 | 10.12 | 9.97 | qfq | 14,889,460 | 151,253,967 | -0.78% |
| 2025-09-02 | 10.49 | 10.49 | 10.03 | 10.20 | 10.05 | qfq | 15,890,056 | 162,116,591 | -2.76% |
| 2025-09-01 | 10.47 | 10.66 | 10.46 | 10.49 | 10.33 | qfq | 11,340,319 | 119,562,582 | 0.10% |
| 2025-08-29 | 10.67 | 10.71 | 10.46 | 10.48 | 10.32 | qfq | 14,511,477 | 152,826,513 | -2.51% |
| 2025-08-28 | 10.46 | 10.80 | 10.30 | 10.75 | 10.59 | qfq | 20,230,655 | 214,470,837 | 2.87% |
| 2025-08-27 | 10.82 | 11.02 | 10.42 | 10.45 | 10.29 | qfq | 25,019,081 | 269,705,674 | -3.60% |
| 2025-08-26 | 10.93 | 10.99 | 10.78 | 10.84 | 10.68 | qfq | 14,782,782 | 161,029,883 | -1.36% |
| 2025-08-25 | 11.19 | 11.22 | 10.87 | 10.99 | 10.82 | qfq | 21,662,891 | 238,289,604 | -0.81% |
| 2025-08-22 | 11.00 | 11.11 | 10.91 | 11.08 | 10.91 | qfq | 19,050,800 | 210,005,153 | 0.82% |
| 2025-08-21 | 11.22 | 11.22 | 10.88 | 10.99 | 10.82 | qfq | 23,575,900 | 259,645,773 | -2.22% |
| 2025-08-20 | 10.96 | 11.26 | 10.85 | 11.24 | 11.07 | qfq | 31,734,080 | 353,586,929 | 2.37% |
| 2025-08-19 | 11.01 | 11.05 | 10.81 | 10.98 | 10.81 | qfq | 21,972,200 | 240,603,886 | -0.99% |
| 2025-08-18 | 10.85 | 11.10 | 10.75 | 11.09 | 10.92 | qfq | 30,099,720 | 329,562,057 | 2.97% |
| 2025-08-15 | 10.45 | 10.78 | 10.42 | 10.77 | 10.61 | qfq | 20,348,103 | 217,400,421 | 3.16% |
| 2025-08-14 | 10.88 | 10.90 | 10.44 | 10.44 | 10.28 | qfq | 23,506,603 | 249,339,039 | -3.96% |
| 2025-08-13 | 10.96 | 11.01 | 10.79 | 10.87 | 10.71 | qfq | 24,060,037 | 261,436,050 | -0.91% |
| 2025-08-12 | 10.59 | 10.99 | 10.45 | 10.97 | 10.80 | qfq | 39,838,214 | 430,210,737 | 3.49% |
| 2025-08-11 | 10.46 | 10.67 | 10.45 | 10.60 | 10.44 | qfq | 13,093,700 | 138,427,036 | 1.15% |
| 2025-08-08 | 10.72 | 10.80 | 10.46 | 10.48 | 10.32 | qfq | 17,636,842 | 186,334,887 | -2.78% |
| 2025-08-07 | 10.69 | 10.95 | 10.61 | 10.78 | 10.62 | qfq | 24,637,140 | 264,805,655 | 1.03% |
| 2025-08-06 | 10.74 | 11.00 | 10.67 | 10.67 | 10.51 | qfq | 34,417,021 | 371,945,569 | -0.65% |
| 2025-08-05 | 10.57 | 10.80 | 10.45 | 10.74 | 10.58 | qfq | 27,745,534 | 295,529,416 | 2.09% |
| 2025-08-04 | 10.23 | 10.52 | 10.15 | 10.52 | 10.36 | qfq | 14,953,999 | 155,264,266 | 1.84% |
| 2025-08-01 | 10.19 | 10.42 | 10.15 | 10.33 | 10.17 | qfq | 15,754,560 | 162,170,170 | 1.27% |
| 2025-07-31 | 10.47 | 10.63 | 10.17 | 10.20 | 10.05 | qfq | 20,869,360 | 216,480,071 | -3.23% |
| 2025-07-30 | 10.60 | 10.65 | 10.38 | 10.54 | 10.38 | qfq | 25,948,695 | 272,778,456 | -1.31% |
| 2025-07-29 | 10.21 | 11.20 | 10.13 | 10.68 | 10.52 | qfq | 41,566,306 | 442,961,168 | 4.40% |
| 2025-07-28 | 10.19 | 10.29 | 10.13 | 10.23 | 10.08 | qfq | 13,406,864 | 136,940,668 | 0.29% |
| 2025-07-25 | 10.10 | 10.23 | 10.02 | 10.20 | 10.05 | qfq | 13,678,700 | 138,612,527 | 0.79% |
| 2025-07-24 | 10.00 | 10.13 | 9.95 | 10.12 | 9.97 | qfq | 10,769,080 | 108,359,480 | 0.90% |
| 2025-07-23 | 10.11 | 10.23 | 10.01 | 10.03 | 9.88 | qfq | 15,346,700 | 155,699,398 | -1.08% |
| 2025-07-22 | 10.18 | 10.19 | 10.05 | 10.14 | 9.99 | qfq | 12,092,322 | 122,166,921 | -0.49% |
| 2025-07-21 | 9.98 | 10.22 | 9.98 | 10.19 | 10.04 | qfq | 17,022,365 | 172,332,283 | 1.49% |
| 2025-07-18 | 10.03 | 10.04 | 9.89 | 10.04 | 9.89 | qfq | 9,861,662 | 98,275,287 | 0.10% |
| 2025-07-17 | 9.88 | 10.04 | 9.85 | 10.03 | 9.88 | qfq | 10,322,401 | 102,948,568 | 1.42% |
| 2025-07-16 | 9.85 | 9.94 | 9.85 | 9.89 | 9.74 | qfq | 6,687,116 | 66,113,654 | 0.10% |
| 2025-07-15 | 9.98 | 10.00 | 9.83 | 9.88 | 9.73 | qfq | 8,211,406 | 81,286,821 | -1.00% |
| 2025-07-14 | 9.97 | 10.02 | 9.91 | 9.98 | 9.83 | qfq | 8,728,280 | 86,908,659 | -0.60% |
| 2025-07-11 | 10.11 | 10.17 | 9.92 | 10.04 | 9.89 | qfq | 16,749,065 | 167,694,461 | -1.57% |
| 2025-07-10 | 9.96 | 10.30 | 9.92 | 10.20 | 10.05 | qfq | 25,316,225 | 257,648,639 | 1.49% |
| 2025-07-09 | 9.94 | 10.27 | 9.83 | 10.05 | 9.90 | qfq | 20,878,299 | 209,364,560 | 0.70% |
| 2025-07-08 | 9.80 | 10.02 | 9.73 | 9.98 | 9.83 | qfq | 14,026,396 | 139,187,009 | 2.15% |
| 2025-07-07 | 9.67 | 9.85 | 9.61 | 9.77 | 9.62 | qfq | 7,678,241 | 74,820,556 | 0.83% |
| 2025-07-04 | 9.89 | 9.89 | 9.68 | 9.69 | 9.54 | qfq | 11,289,300 | 110,063,371 | -2.32% |
| 2025-07-03 | 9.99 | 10.00 | 9.82 | 9.92 | 9.77 | qfq | 12,689,606 | 125,437,698 | -0.80% |
| 2025-07-02 | 10.15 | 10.17 | 9.92 | 10.00 | 9.85 | qfq | 19,885,735 | 199,196,920 | -2.25% |
| 2025-07-01 | 9.88 | 10.27 | 9.85 | 10.23 | 10.08 | qfq | 32,360,409 | 328,269,388 | 3.23% |
| 2025-06-30 | 9.60 | 9.96 | 9.59 | 9.91 | 9.76 | qfq | 22,608,700 | 222,167,527 | 3.23% |
| 2025-06-27 | 9.58 | 9.65 | 9.52 | 9.60 | 9.45 | qfq | 10,195,520 | 97,658,503 | 0.21% |
| 2025-06-26 | 9.64 | 9.83 | 9.57 | 9.58 | 9.44 | qfq | 15,412,300 | 149,270,326 | -1.03% |
| 2025-06-25 | 9.67 | 9.68 | 9.55 | 9.68 | 9.53 | qfq | 13,629,255 | 131,098,716 | 0.10% |
| 2025-06-24 | 9.57 | 9.72 | 9.50 | 9.67 | 9.52 | qfq | 13,615,400 | 131,411,356 | 0.83% |
| 2025-06-23 | 9.23 | 9.64 | 9.11 | 9.59 | 9.44 | qfq | 15,684,462 | 148,545,679 | 2.13% |
| 2025-06-20 | 9.07 | 9.54 | 9.07 | 9.39 | 9.25 | qfq | 16,809,175 | 157,809,951 | 3.19% |
| 2025-06-19 | 9.40 | 9.50 | 9.09 | 9.10 | 8.96 | qfq | 11,861,300 | 110,107,911 | -3.40% |
| 2025-06-18 | 9.56 | 9.56 | 9.31 | 9.42 | 9.28 | qfq | 9,625,300 | 90,604,659 | -1.98% |
| 2025-06-17 | 9.50 | 9.70 | 9.50 | 9.61 | 9.46 | qfq | 14,016,100 | 134,783,601 | 1.69% |
| 2025-06-16 | 9.28 | 9.47 | 9.25 | 9.45 | 9.31 | qfq | 7,402,500 | 69,642,099 | 0.85% |
| 2025-06-13 | 9.62 | 9.70 | 9.35 | 9.37 | 9.23 | qfq | 14,140,000 | 134,056,670 | -3.00% |
| 2025-06-12 | 9.63 | 9.73 | 9.51 | 9.66 | 9.51 | qfq | 11,977,360 | 115,004,799 | -0.31% |
| 2025-06-11 | 9.59 | 9.76 | 9.59 | 9.69 | 9.54 | qfq | 14,460,046 | 139,842,463 | 0.21% |
| 2025-06-10 | 10.20 | 10.22 | 9.50 | 9.67 | 9.52 | qfq | 38,179,160 | 376,013,770 | -6.48% |
| 2025-06-09 | 10.29 | 10.39 | 10.14 | 10.34 | 10.18 | qfq | 15,991,502 | 164,069,391 | 0.78% |
| 2025-06-06 | 10.51 | 10.52 | 10.26 | 10.26 | 10.10 | qfq | 19,020,189 | 197,313,968 | -3.21% |
| 2025-06-05 | 10.40 | 10.60 | 10.26 | 10.60 | 10.44 | qfq | 24,252,395 | 252,584,970 | 0.95% |
| 2025-06-04 | 10.59 | 10.77 | 10.38 | 10.50 | 10.34 | qfq | 27,224,742 | 286,194,913 | -1.22% |
| 2025-06-03 | 10.73 | 10.98 | 10.60 | 10.63 | 10.47 | qfq | 36,820,622 | 394,855,428 | -3.45% |
| 2025-05-30 | 10.61 | 11.28 | 10.33 | 11.01 | 10.84 | qfq | 52,497,859 | 568,902,776 | 2.71% |
| 2025-05-29 | 10.60 | 10.91 | 10.45 | 10.72 | 10.56 | qfq | 42,663,723 | 455,413,516 | -0.19% |
| 2025-05-28 | 10.80 | 10.95 | 10.59 | 10.74 | 10.43 | qfq | 42,349,197 | 455,930,345 | -1.92% |
| 2025-05-27 | 10.45 | 11.10 | 10.26 | 10.95 | 10.64 | qfq | 66,956,504 | 720,684,871 | 4.39% |
| 2025-05-26 | 10.10 | 10.49 | 10.05 | 10.49 | 10.19 | qfq | 46,246,156 | 478,925,112 | 3.15% |
| 2025-05-23 | 9.82 | 10.35 | 9.72 | 10.17 | 9.88 | qfq | 43,502,463 | 440,513,427 | 3.35% |
| 2025-05-22 | 10.18 | 10.20 | 9.82 | 9.84 | 9.56 | qfq | 28,875,900 | 288,364,329 | -4.84% |
| 2025-05-21 | 10.17 | 10.44 | 9.82 | 10.34 | 10.05 | qfq | 43,837,641 | 443,518,894 | 1.67% |
| 2025-05-20 | 9.91 | 10.39 | 9.91 | 10.17 | 9.88 | qfq | 31,088,684 | 317,384,663 | 1.90% |
| 2025-05-19 | 10.02 | 10.04 | 9.70 | 9.98 | 9.70 | qfq | 25,186,760 | 247,968,547 | -1.38% |
| 2025-05-16 | 9.97 | 10.19 | 9.90 | 10.12 | 9.83 | qfq | 27,448,851 | 276,416,006 | 0.50% |
| 2025-05-15 | 10.28 | 10.55 | 10.06 | 10.07 | 9.78 | qfq | 36,341,049 | 373,034,174 | -2.33% |
| 2025-05-14 | 10.17 | 10.57 | 10.14 | 10.31 | 10.02 | qfq | 57,789,073 | 598,072,898 | 0.10% |
| 2025-05-13 | 9.89 | 10.32 | 9.67 | 10.30 | 10.01 | qfq | 53,983,719 | 543,593,199 | 5.21% |
| 2025-05-12 | 9.78 | 9.84 | 9.66 | 9.79 | 9.51 | qfq | 17,720,700 | 172,785,637 | 1.24% |
| 2025-05-09 | 9.95 | 9.95 | 9.61 | 9.67 | 9.40 | qfq | 23,641,953 | 229,917,201 | -3.11% |
| 2025-05-08 | 9.91 | 10.15 | 9.73 | 9.98 | 9.70 | qfq | 30,748,477 | 305,722,623 | -0.30% |
| 2025-05-07 | 9.82 | 10.05 | 9.73 | 10.01 | 9.73 | qfq | 47,770,426 | 473,465,748 | 2.88% |
| 2025-05-06 | 9.19 | 9.77 | 9.19 | 9.73 | 9.45 | qfq | 39,563,769 | 377,853,935 | 6.46% |
| 2025-04-30 | 9.20 | 9.25 | 9.14 | 9.14 | 8.88 | qfq | 17,435,203 | 160,223,807 | -0.54% |
| 2025-04-29 | 9.08 | 9.27 | 9.02 | 9.19 | 8.93 | qfq | 18,311,451 | 168,118,401 | 0.44% |
| 2025-04-28 | 9.66 | 9.72 | 9.13 | 9.15 | 8.89 | qfq | 25,682,420 | 238,923,629 | -3.79% |
| 2025-04-25 | 9.42 | 9.72 | 9.34 | 9.51 | 9.24 | qfq | 27,049,380 | 257,401,650 | 0.32% |
| 2025-04-24 | 9.91 | 10.02 | 9.39 | 9.48 | 9.21 | qfq | 43,914,896 | 425,703,687 | -6.23% |
| 2025-04-23 | 9.99 | 10.17 | 9.72 | 10.11 | 9.82 | qfq | 46,836,457 | 468,372,406 | 1.51% |
| 2025-04-22 | 10.05 | 10.18 | 9.67 | 9.96 | 9.68 | qfq | 52,204,612 | 516,259,192 | -1.97% |
| 2025-04-21 | 10.05 | 10.18 | 9.85 | 10.16 | 9.87 | qfq | 48,331,495 | 485,007,696 | -1.07% |
| 2025-04-18 | 11.26 | 11.37 | 10.24 | 10.27 | 9.98 | qfq | 74,789,122 | 791,702,196 | -8.71% |
| 2025-04-17 | 11.22 | 12.46 | 11.22 | 11.25 | 10.93 | qfq | 85,822,280 | 1,017,562,261 | -2.00% |
| 2025-04-16 | 11.69 | 12.03 | 11.20 | 11.48 | 11.15 | qfq | 69,235,366 | 801,813,298 | -5.12% |
| 2025-04-15 | 11.12 | 12.48 | 10.82 | 12.10 | 11.76 | qfq | 97,588,201 | 1,137,826,734 | 6.70% |
| 2025-04-14 | 10.43 | 11.86 | 10.31 | 11.34 | 11.02 | qfq | 92,616,030 | 1,020,242,898 | 10.10% |
| 2025-04-11 | 10.04 | 10.80 | 10.02 | 10.30 | 10.01 | qfq | 67,898,343 | 710,001,567 | 0.10% |
| 2025-04-10 | 9.77 | 10.60 | 9.77 | 10.29 | 10.00 | qfq | 74,844,611 | 772,064,416 | 3.63% |
| 2025-04-09 | 9.77 | 10.14 | 8.20 | 9.93 | 9.65 | qfq | 65,441,379 | 614,229,233 | -2.55% |
| 2025-04-08 | 9.65 | 10.21 | 9.57 | 10.19 | 9.90 | qfq | 69,087,582 | 685,702,747 | 5.60% |
| 2025-04-07 | 9.20 | 10.59 | 8.97 | 9.65 | 9.38 | qfq | 66,760,798 | 657,828,346 | -3.98% |
| 2025-04-03 | 9.98 | 10.72 | 9.91 | 10.05 | 9.76 | qfq | 47,982,518 | 492,697,712 | -2.52% |
| 2025-04-02 | 10.05 | 10.47 | 9.79 | 10.31 | 10.02 | qfq | 51,422,060 | 519,595,464 | 2.69% |
| 2025-04-01 | 9.60 | 10.48 | 9.46 | 10.04 | 9.75 | qfq | 54,837,015 | 547,020,648 | 3.61% |
| 2025-03-31 | 9.23 | 9.75 | 9.15 | 9.69 | 9.41 | qfq | 33,525,400 | 317,747,224 | 4.19% |
| 2025-03-28 | 9.71 | 9.91 | 9.25 | 9.30 | 9.04 | qfq | 37,864,439 | 361,741,992 | -6.53% |
| 2025-03-27 | 9.18 | 10.22 | 9.06 | 9.95 | 9.67 | qfq | 59,764,490 | 583,301,252 | 6.30% |
| 2025-03-26 | 9.30 | 9.58 | 9.11 | 9.36 | 9.09 | qfq | 28,659,918 | 266,981,209 | 0.75% |
| 2025-03-25 | 9.33 | 9.37 | 9.14 | 9.29 | 9.03 | qfq | 28,768,357 | 265,954,638 | -2.00% |
| 2025-03-24 | 8.93 | 9.48 | 8.83 | 9.48 | 9.21 | qfq | 46,628,488 | 430,448,046 | 5.80% |
| 2025-03-21 | 8.85 | 9.07 | 8.74 | 8.96 | 8.71 | qfq | 15,103,180 | 135,172,216 | 0.79% |
| 2025-03-20 | 8.81 | 9.03 | 8.75 | 8.89 | 8.64 | qfq | 9,318,160 | 83,151,849 | 0.57% |
| 2025-03-19 | 8.83 | 8.88 | 8.79 | 8.84 | 8.59 | qfq | 5,509,240 | 48,605,852 | -0.56% |
| 2025-03-18 | 8.82 | 8.90 | 8.81 | 8.89 | 8.64 | qfq | 5,961,736 | 52,807,072 | 0.57% |
| 2025-03-17 | 8.76 | 8.87 | 8.75 | 8.84 | 8.59 | qfq | 6,451,436 | 56,912,785 | 0.80% |
| 2025-03-14 | 8.69 | 8.78 | 8.56 | 8.77 | 8.52 | qfq | 6,279,440 | 54,593,140 | 1.15% |
| 2025-03-13 | 8.75 | 8.86 | 8.55 | 8.67 | 8.42 | qfq | 6,003,694 | 52,024,018 | -1.37% |
| 2025-03-12 | 8.75 | 8.92 | 8.66 | 8.79 | 8.54 | qfq | 8,847,600 | 77,907,388 | 0.69% |
| 2025-03-11 | 8.66 | 8.76 | 8.61 | 8.73 | 8.48 | qfq | 4,205,000 | 36,493,506 | -0.23% |
| 2025-03-10 | 8.77 | 8.86 | 8.67 | 8.75 | 8.50 | qfq | 5,414,020 | 47,447,745 | 0.34% |
| 2025-03-07 | 8.81 | 8.84 | 8.67 | 8.72 | 8.47 | qfq | 6,438,055 | 56,462,884 | -1.25% |
| 2025-03-06 | 8.87 | 8.89 | 8.73 | 8.83 | 8.58 | qfq | 9,662,380 | 85,186,846 | 0.00% |
| 2025-03-05 | 8.63 | 8.95 | 8.61 | 8.83 | 8.58 | qfq | 12,337,980 | 108,660,827 | 2.20% |
| 2025-03-04 | 8.47 | 8.65 | 8.43 | 8.64 | 8.39 | qfq | 5,249,380 | 45,021,490 | 1.53% |
| 2025-03-03 | 8.45 | 8.62 | 8.39 | 8.51 | 8.27 | qfq | 7,411,120 | 63,361,554 | 1.43% |
| 2025-02-28 | 8.77 | 8.80 | 8.38 | 8.39 | 8.15 | qfq | 7,294,261 | 62,368,837 | -4.33% |
| 2025-02-27 | 8.75 | 8.83 | 8.57 | 8.77 | 8.52 | qfq | 7,929,313 | 69,085,251 | 0.11% |
| 2025-02-26 | 8.58 | 8.79 | 8.58 | 8.76 | 8.51 | qfq | 10,022,960 | 87,341,788 | 2.58% |
| 2025-02-25 | 8.47 | 8.67 | 8.38 | 8.54 | 8.30 | qfq | 8,230,120 | 70,256,091 | 0.59% |
| 2025-02-24 | 8.53 | 8.55 | 8.39 | 8.49 | 8.25 | qfq | 6,739,420 | 57,059,370 | -0.24% |
| 2025-02-21 | 8.54 | 8.58 | 8.38 | 8.51 | 8.27 | qfq | 7,945,040 | 67,364,765 | 0.12% |
| 2025-02-20 | 8.37 | 8.52 | 8.32 | 8.50 | 8.26 | qfq | 6,882,633 | 57,924,600 | 1.67% |
| 2025-02-19 | 8.20 | 8.38 | 8.19 | 8.36 | 8.12 | qfq | 6,057,300 | 50,344,767 | 1.83% |
| 2025-02-18 | 8.43 | 8.47 | 8.18 | 8.21 | 7.98 | qfq | 10,701,521 | 89,132,648 | -2.84% |
| 2025-02-17 | 8.62 | 8.63 | 8.32 | 8.45 | 8.21 | qfq | 16,580,727 | 139,827,485 | -3.98% |
| 2025-02-14 | 8.84 | 8.91 | 8.75 | 8.80 | 8.55 | qfq | 5,256,603 | 46,350,751 | -0.45% |
| 2025-02-13 | 9.02 | 9.04 | 8.82 | 8.84 | 8.59 | qfq | 6,527,960 | 58,130,665 | -2.32% |
| 2025-02-12 | 8.96 | 9.08 | 8.90 | 9.05 | 8.79 | qfq | 8,534,703 | 76,673,155 | 1.23% |
| 2025-02-11 | 8.96 | 9.00 | 8.85 | 8.94 | 8.69 | qfq | 5,553,100 | 49,483,109 | -0.67% |
| 2025-02-10 | 8.83 | 9.00 | 8.83 | 9.00 | 8.74 | qfq | 8,009,240 | 71,311,346 | 1.58% |
| 2025-02-07 | 8.78 | 8.92 | 8.73 | 8.86 | 8.61 | qfq | 8,503,047 | 75,102,491 | 1.03% |
| 2025-02-06 | 8.59 | 8.79 | 8.56 | 8.77 | 8.52 | qfq | 7,353,532 | 64,040,292 | 2.10% |
| 2025-02-05 | 8.70 | 8.72 | 8.58 | 8.59 | 8.35 | qfq | 5,486,000 | 47,417,778 | -0.46% |
| 2025-01-27 | 8.79 | 8.86 | 8.63 | 8.63 | 8.38 | qfq | 5,937,400 | 51,922,562 | -1.37% |
| 2025-01-24 | 8.64 | 8.79 | 8.59 | 8.75 | 8.50 | qfq | 7,034,900 | 61,119,541 | 1.04% |
| 2025-01-23 | 8.90 | 8.97 | 8.66 | 8.66 | 8.41 | qfq | 9,693,400 | 85,289,402 | -0.46% |
| 2025-01-22 | 8.68 | 8.84 | 8.62 | 8.70 | 8.45 | qfq | 9,850,587 | 86,045,165 | 0.93% |
| 2025-01-21 | 8.78 | 8.78 | 8.50 | 8.62 | 8.38 | qfq | 5,588,200 | 48,014,962 | -0.92% |
| 2025-01-20 | 8.56 | 8.76 | 8.48 | 8.70 | 8.45 | qfq | 7,837,187 | 67,619,858 | 2.11% |
| 2025-01-17 | 8.48 | 8.60 | 8.40 | 8.52 | 8.28 | qfq | 5,740,700 | 48,824,809 | -0.47% |
| 2025-01-16 | 8.52 | 8.64 | 8.41 | 8.56 | 8.32 | qfq | 6,724,200 | 57,466,286 | 0.94% |
| 2025-01-15 | 8.56 | 8.71 | 8.47 | 8.48 | 8.24 | qfq | 8,168,200 | 70,010,895 | -1.85% |
| 2025-01-14 | 8.15 | 8.68 | 8.15 | 8.64 | 8.39 | qfq | 12,378,820 | 105,029,371 | 5.49% |
| 2025-01-13 | 7.91 | 8.20 | 7.67 | 8.19 | 7.96 | qfq | 8,206,200 | 65,466,078 | 2.63% |
| 2025-01-10 | 8.32 | 8.47 | 7.98 | 7.98 | 7.75 | qfq | 10,571,163 | 86,794,734 | -5.56% |
| 2025-01-09 | 8.12 | 8.58 | 8.12 | 8.45 | 8.21 | qfq | 14,297,164 | 120,382,342 | 1.08% |
| 2025-01-08 | 7.91 | 9.38 | 7.61 | 8.36 | 8.12 | qfq | 15,661,220 | 130,379,125 | 5.96% |
| 2025-01-07 | 7.63 | 7.89 | 7.60 | 7.89 | 7.67 | qfq | 4,401,300 | 34,086,532 | 3.54% |
| 2025-01-06 | 7.66 | 7.73 | 7.35 | 7.62 | 7.40 | qfq | 4,485,251 | 34,019,996 | 0.26% |
| 2025-01-03 | 8.00 | 8.07 | 7.59 | 7.60 | 7.38 | qfq | 6,519,540 | 50,736,896 | -4.52% |
| 2025-01-02 | 8.26 | 8.35 | 7.86 | 7.96 | 7.73 | qfq | 6,202,220 | 50,293,819 | -3.86% |
| 2024-12-31 | 8.59 | 8.63 | 8.27 | 8.28 | 8.04 | qfq | 4,781,180 | 40,130,205 | -3.27% |
| 2024-12-30 | 8.63 | 8.70 | 8.40 | 8.56 | 8.32 | qfq | 4,230,800 | 36,251,484 | -1.72% |
| 2024-12-27 | 8.65 | 8.88 | 8.52 | 8.71 | 8.46 | qfq | 6,686,603 | 58,472,031 | 2.35% |
| 2024-12-26 | 8.38 | 8.56 | 8.36 | 8.51 | 8.27 | qfq | 3,861,880 | 32,816,783 | 1.19% |
| 2024-12-25 | 8.60 | 8.62 | 8.23 | 8.41 | 8.17 | qfq | 5,778,403 | 48,386,549 | -2.21% |
| 2024-12-24 | 8.60 | 8.73 | 8.48 | 8.60 | 8.36 | qfq | 4,577,820 | 39,339,295 | 0.58% |
| 2024-12-23 | 8.95 | 9.01 | 8.49 | 8.55 | 8.31 | qfq | 6,547,800 | 56,885,882 | -4.79% |
| 2024-12-20 | 8.83 | 9.10 | 8.79 | 8.98 | 8.72 | qfq | 5,538,920 | 49,780,909 | 1.58% |
| 2024-12-19 | 8.76 | 8.86 | 8.66 | 8.84 | 8.59 | qfq | 4,252,500 | 37,282,019 | 0.34% |
| 2024-12-18 | 8.73 | 8.91 | 8.60 | 8.81 | 8.56 | qfq | 4,914,400 | 43,141,972 | 1.26% |
| 2024-12-17 | 9.12 | 9.17 | 8.69 | 8.70 | 8.45 | qfq | 7,742,463 | 68,647,465 | -4.81% |
| 2024-12-16 | 9.26 | 9.33 | 9.06 | 9.14 | 8.88 | qfq | 6,235,920 | 57,356,798 | -1.19% |
| 2024-12-13 | 9.43 | 9.57 | 9.25 | 9.25 | 8.99 | qfq | 7,452,980 | 69,937,931 | -2.84% |
| 2024-12-12 | 9.45 | 9.56 | 9.31 | 9.52 | 9.25 | qfq | 7,830,280 | 74,015,760 | 0.32% |
| 2024-12-11 | 9.40 | 9.50 | 9.38 | 9.49 | 9.22 | qfq | 7,231,934 | 68,268,911 | 0.42% |
| 2024-12-10 | 9.70 | 9.83 | 9.44 | 9.45 | 9.18 | qfq | 13,749,200 | 132,070,494 | -0.63% |
| 2024-12-09 | 9.33 | 9.62 | 9.23 | 9.51 | 9.24 | qfq | 10,617,402 | 99,908,544 | 1.71% |
| 2024-12-06 | 9.27 | 9.36 | 9.15 | 9.35 | 9.08 | qfq | 7,256,860 | 67,409,736 | 0.86% |
| 2024-12-05 | 9.17 | 9.35 | 9.14 | 9.27 | 9.01 | qfq | 6,034,900 | 56,029,404 | 0.65% |
| 2024-12-04 | 9.37 | 9.51 | 9.18 | 9.21 | 8.95 | qfq | 8,439,810 | 78,853,461 | -1.71% |
| 2024-12-03 | 9.35 | 9.50 | 9.31 | 9.37 | 9.10 | qfq | 10,370,862 | 97,624,588 | 0.21% |
| 2024-12-02 | 9.13 | 9.37 | 9.12 | 9.35 | 9.08 | qfq | 9,314,584 | 86,435,673 | 1.74% |
| 2024-11-29 | 9.05 | 9.27 | 9.00 | 9.19 | 8.93 | qfq | 7,738,654 | 70,943,434 | 0.99% |
| 2024-11-28 | 9.07 | 9.27 | 9.05 | 9.10 | 8.84 | qfq | 8,637,960 | 79,135,115 | 0.44% |
| 2024-11-27 | 8.86 | 9.08 | 8.61 | 9.06 | 8.80 | qfq | 7,665,653 | 67,797,920 | 1.57% |
| 2024-11-26 | 9.00 | 9.17 | 8.90 | 8.92 | 8.67 | qfq | 5,625,913 | 50,668,967 | -0.89% |
| 2024-11-25 | 8.82 | 9.06 | 8.80 | 9.00 | 8.74 | qfq | 7,165,396 | 63,984,103 | 2.51% |
| 2024-11-22 | 9.25 | 9.31 | 8.77 | 8.78 | 8.53 | qfq | 9,096,411 | 82,407,802 | -5.08% |
| 2024-11-21 | 9.22 | 9.30 | 9.10 | 9.25 | 8.99 | qfq | 8,638,600 | 79,678,838 | -0.54% |
| 2024-11-20 | 9.03 | 9.38 | 9.02 | 9.30 | 9.04 | qfq | 10,176,618 | 94,037,607 | 2.31% |
| 2024-11-19 | 8.78 | 9.12 | 8.78 | 9.09 | 8.83 | qfq | 8,979,620 | 80,226,971 | 3.53% |
| 2024-11-18 | 9.21 | 9.24 | 8.71 | 8.78 | 8.53 | qfq | 11,083,133 | 98,365,768 | -3.73% |
| 2024-11-15 | 9.40 | 9.60 | 9.10 | 9.12 | 8.86 | qfq | 11,338,900 | 106,419,242 | -3.80% |
| 2024-11-14 | 9.84 | 9.89 | 9.46 | 9.48 | 9.21 | qfq | 9,004,500 | 86,914,718 | -3.66% |
| 2024-11-13 | 9.86 | 9.99 | 9.58 | 9.84 | 9.56 | qfq | 14,767,833 | 144,420,317 | -1.50% |
| 2024-11-12 | 10.21 | 10.28 | 9.86 | 9.99 | 9.71 | qfq | 22,467,060 | 226,335,787 | -3.76% |
| 2024-11-11 | 10.19 | 10.59 | 10.07 | 10.38 | 10.08 | qfq | 29,759,861 | 308,538,006 | 1.86% |
| 2024-11-08 | 9.82 | 10.32 | 9.80 | 10.19 | 9.90 | qfq | 36,879,097 | 370,846,703 | 4.51% |
| 2024-11-07 | 9.68 | 9.85 | 9.56 | 9.75 | 9.47 | qfq | 21,308,734 | 206,279,131 | -0.31% |
| 2024-11-06 | 9.90 | 9.97 | 9.67 | 9.78 | 9.50 | qfq | 25,262,260 | 248,077,418 | -1.91% |
| 2024-11-05 | 9.87 | 10.05 | 9.67 | 9.97 | 9.69 | qfq | 33,595,964 | 332,445,296 | 1.12% |
| 2024-11-04 | 9.48 | 10.13 | 9.35 | 9.86 | 9.58 | qfq | 21,385,251 | 208,076,888 | 0.10% |
| 2024-11-01 | 10.73 | 11.09 | 9.70 | 9.85 | 9.57 | qfq | 36,191,615 | 373,089,525 | -9.30% |
| 2024-10-31 | 10.70 | 11.09 | 10.55 | 10.86 | 10.55 | qfq | 39,134,805 | 421,508,923 | -1.99% |
| 2024-10-30 | 10.00 | 11.22 | 9.78 | 11.08 | 10.77 | qfq | 60,563,015 | 637,126,796 | 7.36% |
| 2024-10-29 | 9.92 | 10.38 | 9.62 | 10.32 | 10.03 | qfq | 53,577,004 | 538,187,351 | 2.69% |
| 2024-10-28 | 9.50 | 10.28 | 9.41 | 10.05 | 9.76 | qfq | 46,219,357 | 457,132,671 | 6.12% |
| 2024-10-25 | 8.90 | 9.80 | 8.88 | 9.47 | 9.20 | qfq | 33,868,128 | 316,815,243 | 6.40% |
| 2024-10-24 | 8.86 | 8.96 | 8.78 | 8.90 | 8.65 | qfq | 8,447,640 | 74,973,911 | -0.45% |
| 2024-10-23 | 9.02 | 9.07 | 8.83 | 8.94 | 8.69 | qfq | 16,525,876 | 148,203,130 | -1.32% |
| 2024-10-22 | 9.18 | 9.24 | 8.91 | 9.06 | 8.80 | qfq | 20,257,716 | 184,167,499 | -1.20% |
| 2024-10-21 | 8.88 | 9.31 | 8.70 | 9.17 | 8.91 | qfq | 29,792,996 | 272,224,030 | 4.20% |
| 2024-10-18 | 8.38 | 8.95 | 8.29 | 8.80 | 8.55 | qfq | 26,126,740 | 226,520,442 | 3.41% |
| 2024-10-17 | 8.55 | 8.69 | 8.48 | 8.51 | 8.27 | qfq | 14,760,581 | 126,783,662 | -1.50% |
| 2024-10-16 | 8.38 | 8.87 | 8.35 | 8.64 | 8.39 | qfq | 20,688,540 | 178,592,360 | 3.60% |
| 2024-10-15 | 8.31 | 8.67 | 8.24 | 8.34 | 8.10 | qfq | 11,683,586 | 98,952,297 | -0.71% |
| 2024-10-14 | 8.15 | 8.40 | 8.03 | 8.40 | 8.16 | qfq | 10,349,750 | 85,365,250 | 3.07% |
| 2024-10-11 | 8.46 | 8.54 | 8.01 | 8.15 | 7.92 | qfq | 12,654,756 | 103,992,078 | -4.45% |
| 2024-10-10 | 8.61 | 8.90 | 8.39 | 8.53 | 8.29 | qfq | 14,663,772 | 126,607,696 | 1.67% |
| 2024-10-09 | 9.16 | 9.38 | 8.39 | 8.39 | 8.15 | qfq | 24,355,524 | 219,234,511 | -14.65% |
| 2024-10-08 | 9.91 | 10.19 | 8.89 | 9.83 | 9.55 | qfq | 42,513,447 | 407,909,196 | 14.70% |
| 2024-09-30 | 7.82 | 8.74 | 7.60 | 8.57 | 8.33 | qfq | 33,131,172 | 269,516,611 | 13.51% |
| 2024-09-27 | 7.20 | 7.59 | 7.16 | 7.55 | 7.34 | qfq | 18,510,660 | 136,370,654 | 5.74% |
| 2024-09-26 | 7.03 | 7.14 | 6.95 | 7.14 | 6.94 | qfq | 11,574,420 | 81,637,589 | 1.56% |
| 2024-09-25 | 7.00 | 7.17 | 6.96 | 7.03 | 6.83 | qfq | 16,967,937 | 119,944,974 | 0.43% |
| 2024-09-24 | 6.86 | 7.02 | 6.73 | 7.00 | 6.80 | qfq | 17,477,535 | 120,524,914 | 1.89% |
| 2024-09-23 | 6.79 | 7.04 | 6.68 | 6.87 | 6.67 | qfq | 11,625,792 | 79,184,018 | 0.29% |
| 2024-09-20 | 6.80 | 6.99 | 6.75 | 6.85 | 6.66 | qfq | 17,548,820 | 119,893,452 | -2.00% |
| 2024-09-19 | 6.35 | 7.56 | 6.35 | 6.99 | 6.79 | qfq | 23,129,487 | 164,122,469 | 9.39% |
| 2024-09-18 | 6.38 | 6.56 | 6.23 | 6.39 | 6.21 | qfq | 6,789,703 | 43,494,158 | 1.43% |
| 2024-09-13 | 6.42 | 6.46 | 6.30 | 6.30 | 6.12 | qfq | 3,583,420 | 22,739,414 | -1.72% |
| 2024-09-12 | 6.41 | 6.52 | 6.40 | 6.41 | 6.23 | qfq | 2,909,700 | 18,834,956 | -0.16% |
| 2024-09-11 | 6.52 | 6.57 | 6.41 | 6.42 | 6.24 | qfq | 3,349,700 | 21,677,002 | -1.98% |
| 2024-09-10 | 6.52 | 6.58 | 6.45 | 6.55 | 6.36 | qfq | 4,142,200 | 27,022,534 | 1.24% |
| 2024-09-09 | 6.49 | 6.65 | 6.45 | 6.47 | 6.29 | qfq | 3,251,060 | 21,278,189 | -0.31% |
| 2024-09-06 | 6.66 | 6.67 | 6.49 | 6.49 | 6.31 | qfq | 3,045,600 | 20,050,296 | -2.11% |
| 2024-09-05 | 6.62 | 6.72 | 6.60 | 6.63 | 6.44 | qfq | 2,866,700 | 19,078,866 | 0.15% |
| 2024-09-04 | 6.60 | 6.73 | 6.53 | 6.62 | 6.43 | qfq | 3,972,180 | 26,397,177 | -0.30% |
| 2024-09-03 | 6.60 | 6.71 | 6.56 | 6.64 | 6.45 | qfq | 2,832,020 | 18,776,906 | 0.91% |
| 2024-09-02 | 6.76 | 6.80 | 6.57 | 6.58 | 6.39 | qfq | 3,968,680 | 26,517,100 | -2.37% |
| 2024-08-30 | 6.59 | 6.84 | 6.59 | 6.74 | 6.55 | qfq | 5,800,295 | 39,165,888 | 2.43% |
| 2024-08-29 | 6.46 | 6.60 | 6.41 | 6.58 | 6.39 | qfq | 3,533,535 | 23,097,678 | 1.86% |
| 2024-08-28 | 6.40 | 6.53 | 6.38 | 6.46 | 6.28 | qfq | 3,061,695 | 19,798,184 | 0.78% |
| 2024-08-27 | 6.61 | 6.63 | 6.35 | 6.41 | 6.23 | qfq | 3,934,880 | 25,385,413 | -2.88% |
| 2024-08-26 | 6.48 | 6.66 | 6.43 | 6.60 | 6.41 | qfq | 3,615,600 | 23,790,020 | 2.17% |
| 2024-08-23 | 6.50 | 6.55 | 6.36 | 6.46 | 6.28 | qfq | 4,191,720 | 27,116,767 | -0.77% |
| 2024-08-22 | 6.68 | 6.71 | 6.48 | 6.51 | 6.32 | qfq | 3,595,177 | 23,654,298 | -2.69% |
| 2024-08-21 | 6.65 | 6.75 | 6.60 | 6.69 | 6.50 | qfq | 2,998,880 | 20,075,443 | 0.60% |
| 2024-08-20 | 6.69 | 6.73 | 6.57 | 6.65 | 6.46 | qfq | 4,011,600 | 26,597,531 | -0.60% |
| 2024-08-19 | 6.70 | 6.81 | 6.62 | 6.69 | 6.50 | qfq | 4,641,000 | 31,172,897 | -0.74% |
| 2024-08-16 | 6.86 | 6.95 | 6.73 | 6.74 | 6.55 | qfq | 9,258,880 | 63,183,682 | -2.32% |
| 2024-08-15 | 7.00 | 7.00 | 6.61 | 6.90 | 6.70 | qfq | 12,877,560 | 88,145,131 | -5.35% |
| 2024-08-14 | 7.18 | 7.35 | 7.18 | 7.29 | 7.08 | qfq | 4,195,900 | 30,551,096 | 0.83% |
| 2024-08-13 | 7.00 | 7.23 | 7.00 | 7.23 | 7.02 | qfq | 3,044,200 | 21,631,210 | 2.70% |
| 2024-08-12 | 7.08 | 7.12 | 6.95 | 7.04 | 6.84 | qfq | 3,494,100 | 24,563,109 | -1.12% |
| 2024-08-09 | 7.16 | 7.28 | 7.12 | 7.12 | 6.92 | qfq | 3,428,060 | 24,567,713 | -0.14% |
| 2024-08-08 | 7.21 | 7.26 | 7.08 | 7.13 | 6.93 | qfq | 4,178,300 | 29,916,416 | -2.06% |
| 2024-08-07 | 7.18 | 7.34 | 7.14 | 7.28 | 7.07 | qfq | 3,807,720 | 27,685,573 | 1.25% |
| 2024-08-06 | 7.33 | 7.38 | 7.11 | 7.19 | 6.99 | qfq | 4,970,000 | 35,850,668 | 0.42% |
| 2024-08-05 | 7.54 | 7.63 | 7.16 | 7.16 | 6.96 | qfq | 6,144,002 | 45,277,878 | -5.29% |
| 2024-08-02 | 7.63 | 7.71 | 7.55 | 7.56 | 7.35 | qfq | 4,475,100 | 34,185,305 | -1.31% |
| 2024-08-01 | 7.70 | 7.77 | 7.63 | 7.66 | 7.44 | qfq | 5,367,120 | 41,325,870 | -0.52% |
| 2024-07-31 | 7.41 | 7.71 | 7.34 | 7.70 | 7.48 | qfq | 7,295,219 | 55,365,728 | 3.91% |
| 2024-07-30 | 7.30 | 7.48 | 7.18 | 7.41 | 7.20 | qfq | 5,032,200 | 37,011,838 | 1.23% |
| 2024-07-29 | 7.37 | 7.43 | 7.25 | 7.32 | 7.11 | qfq | 3,117,500 | 22,821,140 | -0.54% |
| 2024-07-26 | 7.15 | 7.40 | 7.10 | 7.36 | 7.15 | qfq | 5,328,160 | 38,948,115 | 3.23% |
| 2024-07-25 | 7.10 | 7.28 | 7.01 | 7.13 | 6.93 | qfq | 4,875,860 | 34,797,061 | -0.83% |
| 2024-07-24 | 7.38 | 7.52 | 7.16 | 7.19 | 6.99 | qfq | 6,470,919 | 47,407,397 | -3.88% |
| 2024-07-23 | 7.52 | 7.67 | 7.45 | 7.48 | 7.27 | qfq | 7,914,460 | 59,834,828 | -0.13% |
| 2024-07-22 | 7.57 | 7.58 | 7.45 | 7.49 | 7.28 | qfq | 5,830,300 | 43,762,532 | -1.06% |
| 2024-07-19 | 7.35 | 7.74 | 7.31 | 7.57 | 7.35 | qfq | 11,179,400 | 84,736,383 | 2.02% |
| 2024-07-18 | 7.22 | 7.49 | 7.16 | 7.42 | 7.21 | qfq | 8,477,919 | 62,301,765 | 2.34% |
| 2024-07-17 | 7.50 | 7.50 | 7.25 | 7.25 | 7.04 | qfq | 5,201,980 | 38,144,121 | -3.46% |
| 2024-07-16 | 7.57 | 7.60 | 7.36 | 7.51 | 7.30 | qfq | 4,923,600 | 36,761,723 | -0.79% |
| 2024-07-15 | 7.68 | 7.72 | 7.50 | 7.57 | 7.35 | qfq | 4,817,100 | 36,565,163 | -1.43% |
| 2024-07-12 | 7.82 | 7.84 | 7.66 | 7.68 | 7.46 | qfq | 5,810,620 | 44,853,017 | -1.92% |
| 2024-07-11 | 7.61 | 7.84 | 7.50 | 7.83 | 7.61 | qfq | 10,490,900 | 81,105,074 | 5.38% |
| 2024-07-10 | 7.60 | 7.65 | 7.41 | 7.43 | 7.22 | qfq | 6,431,960 | 48,527,587 | -2.62% |
| 2024-07-09 | 7.25 | 7.65 | 7.25 | 7.63 | 7.41 | qfq | 7,791,739 | 58,205,029 | 4.38% |
| 2024-07-08 | 7.46 | 7.54 | 7.26 | 7.31 | 7.10 | qfq | 5,123,400 | 37,824,768 | -2.53% |
| 2024-07-05 | 7.42 | 7.55 | 7.28 | 7.50 | 7.29 | qfq | 6,461,460 | 47,831,349 | 0.67% |
| 2024-07-04 | 7.68 | 7.77 | 7.41 | 7.45 | 7.24 | qfq | 7,184,500 | 54,271,702 | -2.99% |
| 2024-07-03 | 7.83 | 7.83 | 7.63 | 7.68 | 7.46 | qfq | 7,120,200 | 54,914,188 | -2.29% |
| 2024-07-02 | 7.97 | 8.01 | 7.77 | 7.86 | 7.64 | qfq | 9,110,500 | 71,430,426 | -1.26% |
| 2024-07-01 | 7.70 | 7.98 | 7.70 | 7.96 | 7.73 | qfq | 11,117,460 | 87,488,545 | 2.31% |
| 2024-06-28 | 7.55 | 7.95 | 7.50 | 7.78 | 7.56 | qfq | 13,795,734 | 107,384,184 | 3.60% |
| 2024-06-27 | 7.82 | 7.82 | 7.50 | 7.51 | 7.30 | qfq | 12,019,800 | 91,867,115 | -4.82% |
| 2024-06-26 | 7.63 | 7.92 | 7.46 | 7.89 | 7.67 | qfq | 11,887,500 | 91,834,202 | 3.00% |
| 2024-06-25 | 7.70 | 7.78 | 7.56 | 7.66 | 7.44 | qfq | 10,680,280 | 81,736,782 | -0.91% |
| 2024-06-24 | 8.02 | 8.13 | 7.66 | 7.73 | 7.51 | qfq | 20,251,620 | 159,172,741 | -5.96% |
| 2024-06-21 | 8.55 | 8.59 | 8.16 | 8.22 | 7.99 | qfq | 28,749,219 | 239,772,828 | -6.27% |
| 2024-06-20 | 8.65 | 9.41 | 8.50 | 8.77 | 8.52 | qfq | 46,165,319 | 407,875,436 | 4.53% |
| 2024-06-19 | 8.20 | 8.45 | 8.17 | 8.39 | 8.15 | qfq | 22,517,079 | 187,837,184 | 1.21% |
| 2024-06-18 | 8.08 | 8.30 | 8.08 | 8.29 | 8.05 | qfq | 18,863,022 | 155,144,173 | 3.24% |
| 2024-06-17 | 8.06 | 8.11 | 7.92 | 8.03 | 7.80 | qfq | 11,472,214 | 91,986,172 | -0.74% |
| 2024-06-14 | 8.11 | 8.25 | 7.98 | 8.09 | 7.86 | qfq | 14,421,376 | 116,431,605 | -1.34% |
| 2024-06-13 | 8.12 | 8.49 | 8.09 | 8.20 | 7.97 | qfq | 23,603,963 | 195,800,174 | 0.24% |
| 2024-06-12 | 8.11 | 8.23 | 8.07 | 8.18 | 7.95 | qfq | 21,333,080 | 173,891,294 | -0.85% |
| 2024-06-11 | 7.64 | 8.28 | 7.50 | 8.25 | 8.02 | qfq | 31,068,180 | 248,831,196 | 7.84% |
| 2024-06-07 | 7.40 | 7.93 | 7.30 | 7.65 | 7.43 | qfq | 18,216,703 | 139,635,285 | 4.51% |
| 2024-06-06 | 7.49 | 7.94 | 7.21 | 7.32 | 7.11 | qfq | 17,044,100 | 127,950,198 | -3.68% |
| 2024-06-05 | 8.01 | 8.25 | 7.55 | 7.60 | 7.38 | qfq | 22,681,579 | 178,271,012 | -6.52% |
| 2024-06-04 | 8.28 | 8.29 | 7.69 | 8.13 | 7.90 | qfq | 23,523,920 | 189,680,677 | -5.24% |
| 2024-06-03 | 8.10 | 8.75 | 8.01 | 8.58 | 8.34 | qfq | 34,131,183 | 286,796,429 | 5.28% |
| 2024-05-31 | 8.40 | 8.40 | 8.11 | 8.15 | 7.92 | qfq | 25,390,509 | 209,037,322 | -4.00% |
| 2024-05-30 | 8.40 | 8.69 | 8.31 | 8.49 | 8.25 | qfq | 34,276,000 | 290,220,463 | -1.28% |
| 2024-05-29 | 7.80 | 9.00 | 7.80 | 8.60 | 8.36 | qfq | 45,734,822 | 386,479,483 | 7.23% |
| 2024-05-28 | 7.85 | 8.43 | 7.66 | 8.02 | 7.79 | qfq | 34,902,200 | 279,237,149 | 1.13% |
| 2024-05-27 | 7.41 | 7.96 | 7.19 | 7.93 | 7.70 | qfq | 24,141,842 | 185,560,651 | 7.89% |
| 2024-05-24 | 7.44 | 7.51 | 7.31 | 7.35 | 7.14 | qfq | 5,946,160 | 44,155,161 | -0.94% |
| 2024-05-23 | 7.57 | 7.60 | 7.35 | 7.42 | 7.21 | qfq | 8,879,800 | 66,126,765 | -2.62% |
| 2024-05-22 | 7.51 | 7.66 | 7.45 | 7.62 | 7.40 | qfq | 7,726,480 | 58,425,438 | 1.46% |
| 2024-05-21 | 7.60 | 7.63 | 7.44 | 7.51 | 7.30 | qfq | 6,965,360 | 52,377,337 | -1.44% |
| 2024-05-20 | 7.64 | 7.71 | 7.52 | 7.62 | 7.40 | qfq | 9,881,400 | 75,056,725 | -0.52% |
| 2024-05-17 | 7.48 | 7.66 | 7.42 | 7.66 | 7.44 | qfq | 10,877,560 | 82,237,480 | 2.13% |
| 2024-05-16 | 7.38 | 7.75 | 7.36 | 7.50 | 7.29 | qfq | 11,193,260 | 84,693,515 | 1.08% |
| 2024-05-15 | 7.32 | 7.50 | 7.25 | 7.42 | 7.21 | qfq | 8,905,434 | 66,060,318 | 1.50% |
| 2024-05-14 | 7.25 | 7.41 | 7.25 | 7.31 | 7.10 | qfq | 7,370,200 | 54,058,216 | 0.41% |
| 2024-05-13 | 7.49 | 7.49 | 7.25 | 7.28 | 7.07 | qfq | 9,711,360 | 71,223,369 | -3.19% |
| 2024-05-10 | 7.65 | 7.68 | 7.48 | 7.52 | 7.31 | qfq | 12,337,860 | 93,132,015 | -2.21% |
| 2024-05-09 | 7.78 | 7.88 | 7.66 | 7.69 | 7.47 | qfq | 14,998,920 | 116,144,357 | -0.90% |
| 2024-05-08 | 7.88 | 7.96 | 7.70 | 7.76 | 7.54 | qfq | 18,114,038 | 141,532,297 | -3.36% |
| 2024-05-07 | 7.81 | 8.11 | 7.70 | 8.03 | 7.80 | qfq | 28,926,734 | 226,670,509 | 1.52% |
| 2024-05-06 | 7.40 | 8.05 | 7.36 | 7.91 | 7.69 | qfq | 31,700,660 | 246,330,698 | 7.77% |
| 2024-04-30 | 7.19 | 7.90 | 7.10 | 7.34 | 7.13 | qfq | 28,715,234 | 213,775,712 | 2.95% |
| 2024-04-29 | 6.91 | 7.18 | 6.90 | 7.13 | 6.93 | qfq | 17,050,340 | 120,707,136 | 2.30% |
| 2024-04-26 | 6.79 | 6.97 | 6.71 | 6.97 | 6.77 | qfq | 17,689,011 | 121,744,270 | 1.60% |
| 2024-04-25 | 6.79 | 7.08 | 6.79 | 6.86 | 6.67 | qfq | 19,825,871 | 137,514,337 | 0.00% |
| 2024-04-24 | 6.68 | 6.86 | 6.67 | 6.86 | 6.67 | qfq | 20,232,280 | 137,171,385 | 0.15% |
| 2024-04-23 | 7.00 | 7.05 | 6.77 | 6.85 | 6.66 | qfq | 35,457,493 | 243,612,142 | -4.20% |
| 2024-04-22 | 6.72 | 7.15 | 6.72 | 7.15 | 6.95 | qfq | 34,337,904 | 243,225,388 | 19.97% |
| 2024-04-19 | 5.86 | 6.04 | 5.76 | 5.96 | 5.79 | qfq | 6,458,960 | 38,229,960 | 2.41% |
| 2024-04-18 | 5.90 | 5.93 | 5.75 | 5.82 | 5.65 | qfq | 5,075,680 | 29,706,486 | -0.85% |
| 2024-04-17 | 5.51 | 5.88 | 5.50 | 5.87 | 5.70 | qfq | 7,753,762 | 44,803,154 | 7.31% |
| 2024-04-16 | 6.00 | 6.00 | 5.45 | 5.47 | 5.31 | qfq | 7,551,300 | 42,107,045 | -7.29% |
| 2024-04-15 | 6.20 | 6.31 | 5.78 | 5.90 | 5.73 | qfq | 9,019,720 | 53,725,112 | -5.45% |
| 2024-04-12 | 6.26 | 6.41 | 6.23 | 6.24 | 6.06 | qfq | 4,129,240 | 26,098,657 | -0.79% |
| 2024-04-11 | 6.24 | 6.40 | 6.24 | 6.29 | 6.11 | qfq | 4,389,000 | 27,794,557 | -0.63% |
| 2024-04-10 | 6.48 | 6.54 | 6.21 | 6.33 | 6.15 | qfq | 7,259,581 | 45,820,201 | -3.21% |
| 2024-04-09 | 6.37 | 6.57 | 6.33 | 6.54 | 6.35 | qfq | 5,938,600 | 38,549,853 | 1.87% |
| 2024-04-08 | 6.77 | 6.95 | 6.40 | 6.42 | 6.24 | qfq | 10,675,832 | 71,391,608 | -4.89% |
| 2024-04-03 | 6.87 | 7.06 | 6.72 | 6.75 | 6.56 | qfq | 8,758,960 | 59,993,287 | -2.74% |
| 2024-04-02 | 6.85 | 7.00 | 6.68 | 6.94 | 6.74 | qfq | 12,079,460 | 82,932,897 | 1.17% |
| 2024-04-01 | 6.80 | 6.95 | 6.75 | 6.86 | 6.67 | qfq | 12,429,837 | 85,181,414 | -1.58% |
| 2024-03-29 | 6.88 | 7.10 | 6.85 | 6.97 | 6.77 | qfq | 10,750,860 | 74,975,158 | 0.29% |
| 2024-03-28 | 6.49 | 7.21 | 6.46 | 6.95 | 6.75 | qfq | 13,658,039 | 93,797,575 | 5.95% |
| 2024-03-27 | 7.06 | 7.07 | 6.56 | 6.56 | 6.37 | qfq | 12,519,539 | 84,129,838 | -7.08% |
| 2024-03-26 | 7.17 | 7.28 | 6.88 | 7.06 | 6.86 | qfq | 16,129,807 | 113,895,765 | -3.29% |
| 2024-03-25 | 7.12 | 7.55 | 7.10 | 7.30 | 7.09 | qfq | 24,669,382 | 180,819,086 | 4.29% |
| 2024-03-22 | 7.07 | 7.18 | 6.98 | 7.00 | 6.80 | qfq | 12,667,963 | 89,426,022 | -1.41% |
| 2024-03-21 | 7.15 | 7.25 | 7.02 | 7.10 | 6.90 | qfq | 16,861,294 | 119,942,961 | -1.80% |
| 2024-03-20 | 6.88 | 7.59 | 6.87 | 7.23 | 7.02 | qfq | 27,434,674 | 197,764,431 | 3.73% |
| 2024-03-19 | 6.80 | 6.99 | 6.77 | 6.97 | 6.77 | qfq | 13,824,579 | 95,152,100 | 2.05% |
| 2024-03-18 | 6.76 | 6.84 | 6.72 | 6.83 | 6.64 | qfq | 10,118,480 | 68,645,053 | 1.49% |
| 2024-03-15 | 6.63 | 6.73 | 6.56 | 6.73 | 6.54 | qfq | 7,280,760 | 48,459,110 | 1.66% |
| 2024-03-14 | 6.66 | 6.72 | 6.47 | 6.62 | 6.43 | qfq | 6,926,420 | 45,709,860 | -1.05% |
| 2024-03-13 | 6.75 | 6.76 | 6.63 | 6.69 | 6.50 | qfq | 7,492,176 | 50,064,174 | -1.04% |
| 2024-03-12 | 6.76 | 6.81 | 6.67 | 6.76 | 6.57 | qfq | 9,743,279 | 65,600,656 | 0.00% |
| 2024-03-11 | 6.65 | 6.76 | 6.60 | 6.76 | 6.57 | qfq | 10,217,820 | 68,291,234 | 0.45% |
| 2024-03-08 | 6.78 | 6.81 | 6.55 | 6.73 | 6.54 | qfq | 14,933,700 | 99,596,612 | -1.17% |
| 2024-03-07 | 6.46 | 7.42 | 6.42 | 6.81 | 6.62 | qfq | 25,699,302 | 177,685,104 | 6.91% |
| 2024-03-06 | 6.28 | 6.45 | 6.27 | 6.37 | 6.19 | qfq | 5,495,020 | 34,933,765 | 0.31% |
| 2024-03-05 | 6.52 | 6.56 | 6.30 | 6.35 | 6.17 | qfq | 6,441,482 | 41,312,996 | -2.61% |
| 2024-03-04 | 6.59 | 6.62 | 6.38 | 6.52 | 6.33 | qfq | 7,609,560 | 49,421,837 | -1.21% |
| 2024-03-01 | 6.53 | 6.71 | 6.48 | 6.60 | 6.41 | qfq | 10,160,367 | 66,903,151 | 1.69% |
| 2024-02-29 | 6.10 | 6.50 | 6.04 | 6.49 | 6.31 | qfq | 10,718,236 | 68,696,418 | 5.19% |
| 2024-02-28 | 6.71 | 6.82 | 6.15 | 6.17 | 5.99 | qfq | 15,121,000 | 98,934,019 | -8.46% |
| 2024-02-27 | 6.48 | 6.75 | 6.43 | 6.74 | 6.55 | qfq | 11,939,144 | 78,800,829 | 3.06% |
| 2024-02-26 | 6.50 | 6.70 | 6.40 | 6.54 | 6.35 | qfq | 13,667,060 | 89,245,868 | 0.31% |
| 2024-02-23 | 6.38 | 6.64 | 6.24 | 6.52 | 6.33 | qfq | 15,552,764 | 99,586,762 | 1.56% |
| 2024-02-22 | 6.06 | 6.66 | 6.01 | 6.42 | 6.24 | qfq | 15,629,199 | 99,261,371 | 6.47% |
| 2024-02-21 | 5.88 | 6.17 | 5.84 | 6.03 | 5.86 | qfq | 9,486,179 | 57,465,007 | 1.34% |
| 2024-02-20 | 5.84 | 6.04 | 5.76 | 5.95 | 5.78 | qfq | 7,219,603 | 42,783,144 | 1.36% |
| 2024-02-19 | 5.70 | 6.01 | 5.70 | 5.87 | 5.70 | qfq | 9,422,662 | 55,467,802 | 2.80% |
| 2024-02-08 | 5.23 | 5.73 | 5.18 | 5.71 | 5.55 | qfq | 11,217,556 | 61,570,565 | 8.56% |
| 2024-02-07 | 5.38 | 5.61 | 5.15 | 5.26 | 5.11 | qfq | 11,563,210 | 62,312,567 | -1.68% |
| 2024-02-06 | 5.21 | 5.55 | 4.80 | 5.35 | 5.20 | qfq | 12,144,480 | 62,546,353 | 1.52% |
| 2024-02-05 | 5.59 | 5.62 | 5.10 | 5.27 | 5.12 | qfq | 16,755,000 | 89,732,197 | -8.19% |
| 2024-02-02 | 5.72 | 6.06 | 5.53 | 5.74 | 5.58 | qfq | 14,851,580 | 86,010,265 | 0.35% |
| 2024-02-01 | 5.72 | 5.85 | 5.61 | 5.72 | 5.56 | qfq | 8,459,999 | 48,557,489 | -1.04% |
| 2024-01-31 | 6.04 | 6.20 | 5.70 | 5.78 | 5.62 | qfq | 12,587,380 | 75,098,139 | -9.12% |
| 2024-01-30 | 6.58 | 6.61 | 6.32 | 6.36 | 6.18 | qfq | 5,293,900 | 34,202,980 | -3.78% |
| 2024-01-29 | 6.82 | 6.86 | 6.56 | 6.61 | 6.42 | qfq | 6,223,200 | 41,444,431 | -2.94% |
| 2024-01-26 | 6.81 | 6.94 | 6.78 | 6.81 | 6.62 | qfq | 5,747,200 | 39,393,269 | -0.44% |
| 2024-01-25 | 6.62 | 6.84 | 6.60 | 6.84 | 6.65 | qfq | 7,814,700 | 52,884,919 | 3.32% |
| 2024-01-24 | 6.47 | 6.64 | 6.35 | 6.62 | 6.43 | qfq | 8,475,600 | 55,292,336 | 2.32% |
| 2024-01-23 | 6.50 | 6.57 | 6.40 | 6.47 | 6.29 | qfq | 6,903,479 | 44,703,053 | -0.15% |
| 2024-01-22 | 6.82 | 6.89 | 6.40 | 6.48 | 6.30 | qfq | 9,517,554 | 63,526,237 | -5.54% |
| 2024-01-19 | 6.99 | 7.06 | 6.84 | 6.86 | 6.67 | qfq | 8,266,720 | 57,230,155 | -1.86% |
| 2024-01-18 | 6.90 | 7.17 | 6.80 | 6.99 | 6.79 | qfq | 16,130,540 | 112,160,648 | -0.57% |
| 2024-01-17 | 7.47 | 7.55 | 6.75 | 7.03 | 6.83 | qfq | 30,736,235 | 216,746,808 | -14.06% |
| 2024-01-16 | 8.29 | 8.30 | 8.06 | 8.18 | 7.95 | qfq | 3,956,478 | 32,298,792 | -0.97% |
| 2024-01-15 | 8.21 | 8.35 | 8.18 | 8.26 | 8.03 | qfq | 2,998,100 | 24,800,239 | -0.12% |
| 2024-01-12 | 8.37 | 8.43 | 8.27 | 8.27 | 8.03 | qfq | 2,790,500 | 23,314,191 | -1.43% |
| 2024-01-11 | 8.24 | 8.42 | 8.21 | 8.39 | 8.15 | qfq | 3,657,900 | 30,443,878 | 2.44% |
| 2024-01-10 | 8.39 | 8.40 | 8.18 | 8.19 | 7.96 | qfq | 3,581,400 | 29,590,491 | -2.03% |
| 2024-01-09 | 8.38 | 8.52 | 8.34 | 8.36 | 8.12 | qfq | 3,949,560 | 33,265,665 | 0.12% |
| 2024-01-08 | 8.48 | 8.53 | 8.35 | 8.35 | 8.11 | qfq | 3,395,700 | 28,607,867 | -1.53% |
| 2024-01-05 | 8.70 | 8.70 | 8.46 | 8.48 | 8.24 | qfq | 5,048,860 | 43,218,968 | -2.19% |
| 2024-01-04 | 8.78 | 8.80 | 8.63 | 8.67 | 8.42 | qfq | 3,859,960 | 33,526,007 | -1.14% |
| 2024-01-03 | 8.79 | 8.85 | 8.67 | 8.77 | 8.52 | qfq | 4,650,100 | 40,731,185 | 0.00% |
| 2024-01-02 | 8.82 | 8.87 | 8.76 | 8.77 | 8.52 | qfq | 4,804,800 | 42,334,710 | -0.68% |
| 2023-12-29 | 8.70 | 8.84 | 8.67 | 8.83 | 8.58 | qfq | 6,968,220 | 61,263,860 | 1.85% |
| 2023-12-28 | 8.49 | 8.75 | 8.44 | 8.67 | 8.42 | qfq | 6,546,767 | 56,482,295 | 1.52% |
| 2023-12-27 | 8.39 | 8.54 | 8.29 | 8.54 | 8.30 | qfq | 4,743,700 | 40,083,345 | 2.40% |
| 2023-12-26 | 8.48 | 8.48 | 8.28 | 8.34 | 8.10 | qfq | 4,057,300 | 33,901,070 | -1.77% |
| 2023-12-25 | 8.53 | 8.58 | 8.42 | 8.49 | 8.25 | qfq | 3,889,302 | 33,000,380 | -0.82% |
| 2023-12-22 | 8.72 | 8.77 | 8.51 | 8.56 | 8.32 | qfq | 5,884,660 | 50,919,161 | -2.17% |
| 2023-12-21 | 8.61 | 8.76 | 8.46 | 8.75 | 8.50 | qfq | 6,498,682 | 55,975,657 | 0.81% |
| 2023-12-20 | 8.63 | 8.79 | 8.63 | 8.68 | 8.43 | qfq | 5,809,420 | 50,657,488 | 0.35% |
| 2023-12-19 | 8.58 | 8.69 | 8.57 | 8.65 | 8.40 | qfq | 4,389,640 | 37,896,973 | 0.35% |
| 2023-12-18 | 8.73 | 8.77 | 8.60 | 8.62 | 8.38 | qfq | 4,657,200 | 40,376,912 | -1.71% |
| 2023-12-15 | 8.79 | 8.85 | 8.74 | 8.77 | 8.52 | qfq | 4,183,420 | 36,739,670 | -0.23% |
| 2023-12-14 | 8.96 | 8.97 | 8.79 | 8.79 | 8.54 | qfq | 5,924,800 | 52,586,104 | -1.68% |
| 2023-12-13 | 8.85 | 8.99 | 8.84 | 8.94 | 8.69 | qfq | 7,311,800 | 65,227,667 | 0.56% |
| 2023-12-12 | 8.89 | 8.98 | 8.82 | 8.89 | 8.64 | qfq | 8,334,900 | 74,220,874 | 0.68% |
| 2023-12-11 | 8.66 | 8.83 | 8.60 | 8.83 | 8.58 | qfq | 6,724,510 | 58,785,433 | 1.49% |
| 2023-12-08 | 8.90 | 8.96 | 8.69 | 8.70 | 8.45 | qfq | 10,121,600 | 88,797,498 | -2.25% |
| 2023-12-07 | 8.98 | 8.98 | 8.85 | 8.90 | 8.65 | qfq | 7,205,200 | 64,151,946 | -0.89% |
| 2023-12-06 | 8.88 | 9.05 | 8.84 | 8.98 | 8.72 | qfq | 7,111,520 | 63,887,598 | 0.45% |
| 2023-12-05 | 9.12 | 9.17 | 8.90 | 8.94 | 8.69 | qfq | 11,505,920 | 103,849,207 | -2.51% |
| 2023-12-04 | 9.18 | 9.28 | 9.15 | 9.17 | 8.91 | qfq | 10,552,360 | 97,232,750 | -0.22% |
| 2023-12-01 | 9.17 | 9.23 | 9.03 | 9.19 | 8.93 | qfq | 15,912,522 | 145,153,522 | -0.11% |
| 2023-11-30 | 9.83 | 9.91 | 9.11 | 9.20 | 8.94 | qfq | 30,655,064 | 288,437,705 | -7.54% |
| 2023-11-29 | 10.14 | 10.19 | 9.88 | 9.95 | 9.67 | qfq | 19,119,500 | 190,983,907 | -1.49% |
| 2023-11-28 | 10.02 | 10.25 | 9.94 | 10.10 | 9.81 | qfq | 27,281,513 | 274,228,714 | -0.79% |
| 2023-11-27 | 9.85 | 10.18 | 9.79 | 10.18 | 9.89 | qfq | 42,237,474 | 425,396,966 | 2.11% |
| 2023-11-24 | 9.51 | 10.29 | 9.42 | 9.97 | 9.69 | qfq | 51,154,065 | 510,631,423 | 4.95% |
| 2023-11-23 | 9.37 | 9.59 | 9.22 | 9.50 | 9.23 | qfq | 14,354,000 | 135,477,119 | 1.39% |
| 2023-11-22 | 9.46 | 9.60 | 9.37 | 9.37 | 9.10 | qfq | 12,854,480 | 121,482,915 | -1.88% |
| 2023-11-21 | 9.86 | 9.86 | 9.50 | 9.55 | 9.28 | qfq | 21,247,000 | 205,059,595 | -3.34% |
| 2023-11-20 | 9.79 | 10.06 | 9.76 | 9.88 | 9.60 | qfq | 24,354,400 | 240,568,554 | 0.82% |
| 2023-11-17 | 9.65 | 10.09 | 9.64 | 9.80 | 9.52 | qfq | 32,152,061 | 317,037,223 | 0.10% |
| 2023-11-16 | 9.42 | 9.93 | 9.33 | 9.79 | 9.51 | qfq | 37,940,184 | 368,273,197 | 3.60% |
| 2023-11-15 | 9.59 | 9.63 | 9.42 | 9.45 | 9.18 | qfq | 16,355,320 | 155,063,620 | -1.05% |
| 2023-11-14 | 9.52 | 9.63 | 9.42 | 9.55 | 9.28 | qfq | 17,440,232 | 166,257,177 | -1.14% |
| 2023-11-13 | 9.69 | 9.75 | 9.45 | 9.66 | 9.39 | qfq | 19,347,552 | 185,713,793 | 0.52% |
| 2023-11-10 | 9.57 | 9.75 | 9.40 | 9.61 | 9.34 | qfq | 25,314,214 | 241,811,936 | -1.33% |
| 2023-11-09 | 9.35 | 10.30 | 9.31 | 9.74 | 9.46 | qfq | 50,239,812 | 494,242,377 | 3.51% |
| 2023-11-08 | 9.32 | 9.53 | 9.15 | 9.41 | 9.14 | qfq | 26,776,491 | 249,807,850 | 1.84% |
| 2023-11-07 | 9.14 | 9.32 | 9.07 | 9.24 | 8.98 | qfq | 15,167,074 | 139,613,461 | 0.98% |
| 2023-11-06 | 9.03 | 9.15 | 9.00 | 9.15 | 8.89 | qfq | 10,532,820 | 95,835,242 | 1.89% |
| 2023-11-03 | 8.82 | 9.00 | 8.80 | 8.98 | 8.72 | qfq | 9,724,600 | 86,837,423 | 2.16% |
| 2023-11-02 | 8.97 | 9.00 | 8.77 | 8.79 | 8.54 | qfq | 10,115,900 | 89,512,764 | -2.33% |
| 2023-11-01 | 9.06 | 9.12 | 8.93 | 9.00 | 8.74 | qfq | 9,365,792 | 84,379,675 | -0.99% |
| 2023-10-31 | 9.13 | 9.27 | 9.01 | 9.09 | 8.83 | qfq | 15,284,751 | 139,223,625 | -1.30% |
| 2023-10-30 | 8.89 | 9.29 | 8.89 | 9.21 | 8.95 | qfq | 22,601,103 | 206,060,692 | 1.88% |
| 2023-10-27 | 8.59 | 9.38 | 8.47 | 9.04 | 8.78 | qfq | 31,038,110 | 277,322,451 | 4.15% |
| 2023-10-26 | 8.51 | 8.68 | 8.39 | 8.68 | 8.43 | qfq | 15,679,140 | 133,610,610 | 0.12% |
| 2023-10-25 | 8.75 | 8.82 | 8.64 | 8.67 | 8.42 | qfq | 13,558,340 | 118,079,086 | 1.17% |
| 2023-10-24 | 8.39 | 8.68 | 8.39 | 8.57 | 8.33 | qfq | 11,491,402 | 98,148,034 | 2.51% |
| 2023-10-23 | 8.63 | 8.67 | 8.28 | 8.36 | 8.12 | qfq | 12,963,400 | 109,325,910 | -3.02% |
| 2023-10-20 | 8.76 | 8.91 | 8.60 | 8.62 | 8.38 | qfq | 19,457,545 | 169,433,234 | -5.38% |
| 2023-10-19 | 8.90 | 9.27 | 8.88 | 9.11 | 8.85 | qfq | 16,932,600 | 154,525,866 | 1.33% |
| 2023-10-18 | 9.28 | 9.40 | 8.95 | 8.99 | 8.73 | qfq | 17,797,169 | 161,156,553 | -4.16% |
| 2023-10-17 | 9.30 | 9.51 | 9.20 | 9.38 | 9.11 | qfq | 17,352,785 | 162,321,329 | 0.11% |
| 2023-10-16 | 9.88 | 9.88 | 9.30 | 9.37 | 9.10 | qfq | 27,153,862 | 256,763,379 | -5.64% |
| 2023-10-13 | 10.10 | 10.11 | 9.80 | 9.93 | 9.65 | qfq | 28,729,480 | 284,321,281 | -2.93% |
| 2023-10-12 | 10.35 | 10.39 | 10.03 | 10.23 | 9.94 | qfq | 35,195,119 | 357,628,073 | -2.85% |
| 2023-10-11 | 9.83 | 10.62 | 9.78 | 10.53 | 10.23 | qfq | 55,551,843 | 570,740,090 | 5.94% |
| 2023-10-10 | 9.92 | 10.25 | 9.72 | 9.94 | 9.66 | qfq | 39,575,674 | 392,645,470 | -0.90% |
| 2023-10-09 | 10.07 | 10.45 | 9.91 | 10.03 | 9.74 | qfq | 44,360,966 | 449,491,527 | -2.72% |
| 2023-09-28 | 9.83 | 10.62 | 9.71 | 10.31 | 10.02 | qfq | 54,663,251 | 556,086,689 | 2.49% |
| 2023-09-27 | 10.00 | 10.39 | 10.00 | 10.06 | 9.77 | qfq | 54,863,465 | 557,736,616 | -3.45% |
| 2023-09-26 | 9.59 | 11.14 | 9.36 | 10.42 | 10.12 | qfq | 83,250,808 | 844,144,570 | 9.92% |
| 2023-09-25 | 9.46 | 9.79 | 9.33 | 9.48 | 9.21 | qfq | 44,376,680 | 424,135,917 | -2.17% |
| 2023-09-22 | 9.43 | 9.90 | 9.27 | 9.69 | 9.41 | qfq | 68,738,931 | 653,578,932 | -1.42% |
| 2023-09-21 | 8.40 | 10.15 | 8.40 | 9.83 | 9.55 | qfq | 87,207,575 | 849,148,818 | 16.19% |
| 2023-09-20 | 8.77 | 8.84 | 8.37 | 8.46 | 8.22 | qfq | 31,507,786 | 268,436,141 | -3.75% |
| 2023-09-19 | 9.38 | 9.50 | 8.79 | 8.79 | 8.54 | qfq | 44,801,524 | 404,935,875 | -9.01% |
| 2023-09-18 | 9.31 | 10.34 | 9.27 | 9.66 | 9.39 | qfq | 62,688,951 | 621,994,601 | -0.41% |
| 2023-09-15 | 8.98 | 10.52 | 8.93 | 9.70 | 9.42 | qfq | 61,009,927 | 593,517,823 | 5.43% |
| 2023-09-14 | 8.88 | 9.35 | 8.65 | 9.20 | 8.94 | qfq | 37,395,558 | 334,871,161 | 2.22% |
| 2023-09-13 | 8.71 | 9.26 | 8.60 | 9.00 | 8.74 | qfq | 36,706,727 | 331,713,172 | 2.51% |
| 2023-09-12 | 8.67 | 8.83 | 8.63 | 8.78 | 8.53 | qfq | 16,943,925 | 147,802,411 | -1.13% |
| 2023-09-11 | 8.73 | 9.05 | 8.60 | 8.88 | 8.63 | qfq | 30,302,137 | 268,593,111 | 1.02% |
| 2023-09-08 | 8.57 | 9.00 | 8.54 | 8.79 | 8.54 | qfq | 30,896,296 | 273,250,279 | 2.33% |
| 2023-09-07 | 9.00 | 9.05 | 8.57 | 8.59 | 8.35 | qfq | 37,569,139 | 329,314,038 | -7.63% |
| 2023-09-06 | 8.45 | 9.39 | 8.41 | 9.30 | 9.04 | qfq | 50,925,130 | 462,704,388 | 9.93% |
| 2023-09-05 | 8.38 | 8.53 | 8.33 | 8.46 | 8.22 | qfq | 7,592,180 | 64,229,170 | 1.08% |
| 2023-09-04 | 8.36 | 8.37 | 8.28 | 8.37 | 8.13 | qfq | 3,896,300 | 32,483,558 | 0.97% |
| 2023-09-01 | 8.28 | 8.35 | 8.23 | 8.29 | 8.05 | qfq | 3,573,600 | 29,594,490 | -0.12% |
| 2023-08-31 | 8.25 | 8.40 | 8.19 | 8.30 | 8.06 | qfq | 4,234,940 | 35,177,779 | 0.36% |
| 2023-08-30 | 8.19 | 8.35 | 8.10 | 8.27 | 8.03 | qfq | 4,090,140 | 33,889,080 | 1.22% |
| 2023-08-29 | 7.96 | 8.22 | 7.95 | 8.17 | 7.94 | qfq | 4,252,819 | 34,531,442 | 2.25% |
| 2023-08-28 | 8.15 | 8.19 | 7.95 | 7.99 | 7.76 | qfq | 6,719,464 | 54,452,593 | 2.83% |
| 2023-08-25 | 7.89 | 7.97 | 7.73 | 7.77 | 7.55 | qfq | 3,249,200 | 25,437,333 | -1.02% |
| 2023-08-24 | 7.86 | 7.96 | 7.77 | 7.85 | 7.63 | qfq | 4,080,600 | 32,002,286 | -0.13% |
| 2023-08-23 | 8.01 | 8.05 | 7.79 | 7.86 | 7.64 | qfq | 4,961,400 | 39,080,196 | -1.87% |
| 2023-08-22 | 8.09 | 8.10 | 7.88 | 8.01 | 7.78 | qfq | 5,228,980 | 41,716,433 | 0.63% |
| 2023-08-21 | 8.24 | 8.30 | 7.96 | 7.96 | 7.73 | qfq | 6,181,900 | 50,294,295 | -3.28% |
| 2023-08-18 | 8.11 | 8.40 | 8.11 | 8.23 | 8.00 | qfq | 6,491,374 | 53,920,578 | 0.98% |
| 2023-08-17 | 7.99 | 8.17 | 7.84 | 8.15 | 7.92 | qfq | 2,533,940 | 20,366,448 | 2.77% |
| 2023-08-16 | 7.96 | 8.09 | 7.92 | 7.93 | 7.70 | qfq | 2,483,300 | 19,851,887 | -1.49% |
| 2023-08-15 | 8.03 | 8.17 | 7.99 | 8.05 | 7.82 | qfq | 2,269,867 | 18,308,993 | -0.12% |
| 2023-08-14 | 8.00 | 8.10 | 7.91 | 8.06 | 7.83 | qfq | 3,072,060 | 24,527,471 | 0.50% |
| 2023-08-11 | 8.17 | 8.17 | 8.01 | 8.02 | 7.79 | qfq | 2,496,175 | 20,160,874 | -1.60% |
| 2023-08-10 | 8.15 | 8.20 | 8.10 | 8.15 | 7.92 | qfq | 1,929,160 | 15,710,797 | -0.24% |
| 2023-08-09 | 8.23 | 8.24 | 8.13 | 8.17 | 7.94 | qfq | 2,194,500 | 17,931,689 | -1.09% |
| 2023-08-08 | 8.20 | 8.29 | 8.15 | 8.26 | 8.03 | qfq | 2,393,875 | 19,701,997 | 0.73% |
| 2023-08-07 | 8.39 | 8.40 | 8.19 | 8.20 | 7.97 | qfq | 3,846,575 | 31,784,628 | -2.15% |
| 2023-08-04 | 8.41 | 8.51 | 8.37 | 8.38 | 8.14 | qfq | 3,188,060 | 26,840,875 | -0.59% |
| 2023-08-03 | 8.43 | 8.52 | 8.36 | 8.43 | 8.19 | qfq | 2,913,614 | 24,588,799 | -0.35% |
| 2023-08-02 | 8.51 | 8.51 | 8.38 | 8.46 | 8.22 | qfq | 2,363,336 | 19,969,050 | -0.35% |
| 2023-08-01 | 8.53 | 8.53 | 8.43 | 8.49 | 8.25 | qfq | 2,842,516 | 24,093,180 | 0.12% |
| 2023-07-31 | 8.40 | 8.54 | 8.38 | 8.48 | 8.24 | qfq | 3,035,854 | 25,724,302 | 0.95% |
| 2023-07-28 | 8.35 | 8.43 | 8.28 | 8.40 | 8.16 | qfq | 2,927,960 | 24,487,758 | 0.60% |
| 2023-07-27 | 8.42 | 8.50 | 8.33 | 8.35 | 8.11 | qfq | 2,837,321 | 23,888,740 | -0.71% |
| 2023-07-26 | 8.57 | 8.57 | 8.39 | 8.41 | 8.17 | qfq | 2,953,660 | 24,948,171 | -1.18% |
| 2023-07-25 | 8.37 | 8.57 | 8.37 | 8.51 | 8.27 | qfq | 3,221,841 | 27,333,317 | 1.67% |
| 2023-07-24 | 8.40 | 8.48 | 8.35 | 8.37 | 8.13 | qfq | 2,124,812 | 17,869,200 | -0.71% |
| 2023-07-21 | 8.46 | 8.60 | 8.42 | 8.43 | 8.19 | qfq | 2,800,900 | 23,793,129 | -0.71% |
| 2023-07-20 | 8.60 | 8.60 | 8.46 | 8.49 | 8.25 | qfq | 2,583,605 | 22,034,905 | -1.05% |
| 2023-07-19 | 8.58 | 8.64 | 8.52 | 8.58 | 8.34 | qfq | 2,576,240 | 22,078,475 | -0.23% |
| 2023-07-18 | 8.52 | 8.61 | 8.49 | 8.60 | 8.36 | qfq | 3,678,524 | 31,573,374 | 0.94% |