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
海达股份300320.SZ
最近收盘价7.952026-07-17
最近交易日2026-07-17
成交量（股）11,238,781
成交额（元）91,398,069
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 2026-06-04 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-17 | 2025-09-24 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-16 | 2025-05-23 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-10 | 2024-10-18 | cash_dividend | 0.018 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-13 | 2024-05-21 | cash_dividend | 0.025 | — | — | — | 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 | 8.32 | 8.46 | 7.87 | 7.95 | 7.95 | qfq | 11,238,781 | 91,398,069 | -5.02% |
| 2026-07-16 | 8.30 | 8.51 | 8.28 | 8.37 | 8.37 | qfq | 4,168,820 | 35,034,018 | -0.12% |
| 2026-07-15 | 8.28 | 8.52 | 8.24 | 8.38 | 8.38 | qfq | 4,859,301 | 40,837,404 | 1.21% |
| 2026-07-14 | 8.20 | 8.33 | 8.08 | 8.28 | 8.28 | qfq | 6,818,963 | 55,989,483 | 1.85% |
| 2026-07-13 | 8.43 | 8.43 | 8.12 | 8.13 | 8.13 | qfq | 7,479,400 | 61,370,883 | -3.56% |
| 2026-07-10 | 8.50 | 8.63 | 8.35 | 8.43 | 8.43 | qfq | 10,080,464 | 85,486,794 | -0.71% |
| 2026-07-09 | 8.53 | 8.67 | 8.24 | 8.49 | 8.49 | qfq | 11,426,401 | 96,206,046 | -1.05% |
| 2026-07-08 | 9.06 | 9.09 | 8.57 | 8.58 | 8.58 | qfq | 13,500,357 | 117,576,501 | -5.51% |
| 2026-07-07 | 9.38 | 9.45 | 9.08 | 9.08 | 9.08 | qfq | 11,007,129 | 101,225,726 | -3.30% |
| 2026-07-06 | 9.51 | 9.57 | 9.33 | 9.39 | 9.39 | qfq | 12,875,278 | 121,345,357 | -1.78% |
| 2026-07-03 | 9.17 | 9.74 | 9.11 | 9.56 | 9.56 | qfq | 22,304,391 | 211,485,488 | 4.71% |
| 2026-07-02 | 9.07 | 9.38 | 9.06 | 9.13 | 9.13 | qfq | 14,395,160 | 132,694,222 | -0.11% |
| 2026-07-01 | 9.50 | 9.55 | 9.05 | 9.14 | 9.14 | qfq | 18,027,766 | 165,864,820 | -4.19% |
| 2026-06-30 | 9.35 | 9.59 | 9.13 | 9.54 | 9.54 | qfq | 15,994,106 | 150,689,112 | 1.92% |
| 2026-06-29 | 9.47 | 9.60 | 9.20 | 9.36 | 9.36 | qfq | 17,896,285 | 167,989,164 | -1.47% |
| 2026-06-26 | 8.94 | 9.95 | 8.84 | 9.50 | 9.50 | qfq | 31,301,190 | 298,646,988 | 6.26% |
| 2026-06-25 | 9.15 | 9.24 | 8.90 | 8.94 | 8.94 | qfq | 12,534,237 | 113,052,296 | -2.51% |
| 2026-06-24 | 9.42 | 9.42 | 9.06 | 9.17 | 9.17 | qfq | 11,909,000 | 109,164,364 | -2.65% |
| 2026-06-23 | 9.62 | 9.62 | 9.39 | 9.42 | 9.42 | qfq | 11,135,514 | 105,473,849 | -2.08% |
| 2026-06-22 | 9.56 | 9.76 | 9.46 | 9.62 | 9.62 | qfq | 19,357,335 | 185,696,836 | 1.05% |
| 2026-06-18 | 8.80 | 9.65 | 8.66 | 9.52 | 9.52 | qfq | 28,109,681 | 262,006,909 | 8.18% |
| 2026-06-17 | 9.00 | 9.03 | 8.69 | 8.80 | 8.80 | qfq | 13,766,111 | 121,469,719 | -2.87% |
| 2026-06-16 | 8.30 | 9.14 | 8.19 | 9.06 | 9.06 | qfq | 22,394,606 | 195,912,400 | 9.55% |
| 2026-06-15 | 8.19 | 8.38 | 8.15 | 8.27 | 8.27 | qfq | 9,680,000 | 79,935,612 | 1.22% |
| 2026-06-12 | 8.14 | 8.30 | 8.04 | 8.17 | 8.17 | qfq | 7,250,180 | 59,307,662 | 1.11% |
| 2026-06-11 | 8.20 | 8.29 | 8.00 | 8.08 | 8.08 | qfq | 8,539,280 | 69,011,584 | -2.18% |
| 2026-06-10 | 8.40 | 8.42 | 8.18 | 8.26 | 8.26 | qfq | 8,163,004 | 67,381,082 | -2.02% |
| 2026-06-09 | 8.44 | 8.48 | 8.28 | 8.43 | 8.43 | qfq | 6,892,960 | 57,924,594 | 1.44% |
| 2026-06-08 | 8.65 | 8.77 | 8.21 | 8.31 | 8.31 | qfq | 14,075,360 | 119,278,134 | -5.68% |
| 2026-06-05 | 8.85 | 9.08 | 8.76 | 8.81 | 8.81 | qfq | 11,493,572 | 102,514,986 | -0.34% |
| 2026-06-04 | 9.02 | 9.03 | 8.78 | 8.84 | 8.84 | qfq | 9,334,972 | 82,720,688 | -2.10% |
| 2026-06-03 | 9.08 | 9.23 | 8.96 | 9.03 | 9.00 | qfq | 8,254,902 | 74,860,756 | -0.66% |
| 2026-06-02 | 8.98 | 9.19 | 8.75 | 9.09 | 9.06 | qfq | 10,255,676 | 91,982,070 | 1.68% |
| 2026-06-01 | 8.94 | 9.08 | 8.80 | 8.94 | 8.91 | qfq | 8,224,400 | 73,806,694 | -0.11% |
| 2026-05-29 | 9.16 | 9.32 | 8.90 | 8.95 | 8.92 | qfq | 10,617,106 | 95,919,919 | -2.93% |
| 2026-05-28 | 8.91 | 9.35 | 8.89 | 9.22 | 9.19 | qfq | 11,875,458 | 108,443,150 | 3.02% |
| 2026-05-27 | 9.10 | 9.16 | 8.90 | 8.95 | 8.92 | qfq | 8,125,300 | 73,051,768 | -1.65% |
| 2026-05-26 | 9.30 | 9.35 | 9.01 | 9.10 | 9.07 | qfq | 8,546,137 | 78,255,253 | -1.94% |
| 2026-05-25 | 9.21 | 9.38 | 9.21 | 9.28 | 9.25 | qfq | 8,132,000 | 75,496,779 | 0.65% |
| 2026-05-22 | 9.00 | 9.27 | 8.88 | 9.22 | 9.19 | qfq | 9,193,471 | 83,640,523 | 3.25% |
| 2026-05-21 | 9.25 | 9.37 | 8.92 | 8.93 | 8.90 | qfq | 11,546,060 | 105,744,846 | -3.15% |
| 2026-05-20 | 9.43 | 9.43 | 9.11 | 9.22 | 9.19 | qfq | 9,307,800 | 85,691,156 | -2.02% |
| 2026-05-19 | 9.39 | 9.52 | 9.28 | 9.41 | 9.38 | qfq | 7,174,214 | 67,298,654 | 0.64% |
| 2026-05-18 | 9.50 | 9.50 | 9.26 | 9.35 | 9.32 | qfq | 11,323,610 | 106,116,673 | -1.58% |
| 2026-05-15 | 9.50 | 9.66 | 9.41 | 9.50 | 9.47 | qfq | 7,387,500 | 70,473,977 | 0.32% |
| 2026-05-14 | 9.87 | 9.87 | 9.44 | 9.47 | 9.44 | qfq | 11,126,100 | 106,617,627 | -3.27% |
| 2026-05-13 | 9.66 | 9.85 | 9.63 | 9.79 | 9.76 | qfq | 8,238,176 | 80,597,343 | 1.35% |
| 2026-05-12 | 10.02 | 10.02 | 9.63 | 9.66 | 9.63 | qfq | 11,848,901 | 115,552,650 | -3.11% |
| 2026-05-11 | 9.92 | 10.00 | 9.82 | 9.97 | 9.94 | qfq | 10,076,800 | 99,780,292 | 0.50% |
| 2026-05-08 | 9.83 | 9.97 | 9.77 | 9.92 | 9.89 | qfq | 9,669,600 | 95,536,796 | 0.61% |
| 2026-05-07 | 9.92 | 10.23 | 9.84 | 9.86 | 9.83 | qfq | 16,157,349 | 161,873,110 | -0.20% |
| 2026-05-06 | 9.58 | 9.90 | 9.51 | 9.88 | 9.85 | qfq | 17,333,560 | 168,519,827 | 3.89% |
| 2026-04-30 | 9.52 | 9.60 | 9.41 | 9.51 | 9.48 | qfq | 9,668,700 | 91,619,167 | -0.52% |
| 2026-04-29 | 9.34 | 9.63 | 9.34 | 9.56 | 9.53 | qfq | 11,834,663 | 112,320,467 | 1.49% |
| 2026-04-28 | 9.33 | 9.57 | 9.21 | 9.42 | 9.39 | qfq | 15,026,600 | 141,025,977 | 1.07% |
| 2026-04-27 | 9.20 | 9.36 | 9.01 | 9.32 | 9.29 | qfq | 11,101,564 | 102,365,789 | 2.42% |
| 2026-04-24 | 9.31 | 9.32 | 9.06 | 9.10 | 9.07 | qfq | 15,926,247 | 146,169,646 | -3.40% |
| 2026-04-23 | 9.47 | 9.47 | 9.24 | 9.42 | 9.39 | qfq | 12,076,600 | 112,624,791 | -0.21% |
| 2026-04-22 | 9.41 | 9.48 | 9.25 | 9.44 | 9.41 | qfq | 10,958,221 | 102,613,848 | -0.42% |
| 2026-04-21 | 9.61 | 9.63 | 9.41 | 9.48 | 9.45 | qfq | 10,558,721 | 100,064,881 | -1.66% |
| 2026-04-20 | 9.70 | 9.70 | 9.53 | 9.64 | 9.61 | qfq | 8,490,368 | 81,704,094 | 0.21% |
| 2026-04-17 | 9.84 | 9.86 | 9.52 | 9.62 | 9.59 | qfq | 17,341,600 | 167,088,443 | -2.93% |
| 2026-04-16 | 9.83 | 9.94 | 9.50 | 9.91 | 9.88 | qfq | 17,055,220 | 166,960,858 | 0.81% |
| 2026-04-15 | 9.90 | 9.98 | 9.81 | 9.83 | 9.80 | qfq | 12,328,300 | 121,714,251 | -1.01% |
| 2026-04-14 | 9.80 | 9.93 | 9.71 | 9.93 | 9.90 | qfq | 9,938,800 | 97,561,442 | 1.53% |
| 2026-04-13 | 9.68 | 9.80 | 9.62 | 9.78 | 9.75 | qfq | 6,476,400 | 62,847,099 | 0.93% |
| 2026-04-10 | 9.68 | 9.84 | 9.62 | 9.69 | 9.66 | qfq | 6,227,900 | 60,780,323 | 0.62% |
| 2026-04-09 | 9.80 | 9.84 | 9.59 | 9.63 | 9.60 | qfq | 7,254,500 | 70,212,763 | -2.63% |
| 2026-04-08 | 9.70 | 9.92 | 9.70 | 9.89 | 9.86 | qfq | 7,340,000 | 72,244,222 | 3.89% |
| 2026-04-07 | 9.53 | 9.63 | 9.40 | 9.52 | 9.49 | qfq | 6,035,400 | 57,600,931 | 0.74% |
| 2026-04-03 | 9.71 | 9.78 | 9.41 | 9.45 | 9.42 | qfq | 6,537,000 | 62,189,473 | -2.68% |
| 2026-04-02 | 9.93 | 10.05 | 9.60 | 9.71 | 9.68 | qfq | 9,312,158 | 91,219,749 | -3.19% |
| 2026-04-01 | 10.07 | 10.14 | 9.90 | 10.03 | 10.00 | qfq | 9,168,200 | 91,719,759 | 1.72% |
| 2026-03-31 | 10.07 | 10.35 | 9.84 | 9.86 | 9.83 | qfq | 12,052,050 | 121,704,933 | -1.89% |
| 2026-03-30 | 10.02 | 10.14 | 9.85 | 10.05 | 10.02 | qfq | 11,064,100 | 110,609,908 | -0.40% |
| 2026-03-27 | 10.14 | 10.30 | 10.08 | 10.09 | 10.06 | qfq | 10,886,125 | 110,645,080 | -1.27% |
| 2026-03-26 | 10.16 | 10.54 | 10.13 | 10.22 | 10.19 | qfq | 11,472,798 | 118,330,245 | 0.59% |
| 2026-03-25 | 10.14 | 10.33 | 10.09 | 10.16 | 10.13 | qfq | 7,987,601 | 81,370,661 | 0.30% |
| 2026-03-24 | 10.10 | 10.14 | 9.78 | 10.13 | 10.10 | qfq | 10,253,817 | 101,745,868 | 2.63% |
| 2026-03-23 | 10.50 | 10.50 | 9.80 | 9.87 | 9.84 | qfq | 17,381,780 | 176,468,796 | -7.50% |
| 2026-03-20 | 10.85 | 10.99 | 10.64 | 10.67 | 10.63 | qfq | 9,631,501 | 103,939,215 | -1.30% |
| 2026-03-19 | 11.26 | 11.26 | 10.76 | 10.81 | 10.77 | qfq | 10,562,842 | 115,845,237 | -4.17% |
| 2026-03-18 | 11.07 | 11.32 | 11.00 | 11.28 | 11.24 | qfq | 8,478,966 | 94,954,907 | 1.90% |
| 2026-03-17 | 11.12 | 11.33 | 11.01 | 11.07 | 11.03 | qfq | 10,664,700 | 119,123,274 | -0.36% |
| 2026-03-16 | 10.99 | 11.27 | 10.97 | 11.11 | 11.07 | qfq | 10,427,600 | 115,726,394 | 0.27% |
| 2026-03-13 | 11.30 | 11.42 | 11.03 | 11.08 | 11.04 | qfq | 11,167,515 | 125,362,135 | -1.95% |
| 2026-03-12 | 11.47 | 11.60 | 11.19 | 11.30 | 11.26 | qfq | 14,087,972 | 160,097,246 | -1.74% |
| 2026-03-11 | 11.26 | 11.68 | 11.21 | 11.50 | 11.46 | qfq | 21,594,711 | 247,709,938 | 2.50% |
| 2026-03-10 | 11.14 | 11.25 | 10.97 | 11.22 | 11.18 | qfq | 10,849,800 | 120,525,266 | 1.72% |
| 2026-03-09 | 11.01 | 11.10 | 10.83 | 11.03 | 10.99 | qfq | 13,705,030 | 150,208,860 | -0.72% |
| 2026-03-06 | 11.07 | 11.26 | 11.07 | 11.11 | 11.07 | qfq | 8,122,441 | 90,737,911 | 0.18% |
| 2026-03-05 | 11.40 | 11.46 | 11.04 | 11.09 | 11.05 | qfq | 12,175,075 | 136,512,039 | -0.89% |
| 2026-03-04 | 11.23 | 11.48 | 11.12 | 11.19 | 11.15 | qfq | 14,379,210 | 161,981,081 | -1.15% |
| 2026-03-03 | 11.28 | 11.95 | 11.28 | 11.32 | 11.28 | qfq | 26,355,900 | 305,521,148 | 0.00% |
| 2026-03-02 | 11.65 | 11.65 | 11.11 | 11.32 | 11.28 | qfq | 21,768,541 | 245,744,643 | -3.58% |
| 2026-02-27 | 11.40 | 11.86 | 11.27 | 11.74 | 11.70 | qfq | 19,172,162 | 221,495,089 | 2.98% |
| 2026-02-26 | 11.25 | 11.41 | 11.15 | 11.40 | 11.36 | qfq | 14,041,798 | 158,780,025 | 1.60% |
| 2026-02-25 | 10.97 | 11.30 | 10.97 | 11.22 | 11.18 | qfq | 14,385,694 | 160,620,192 | 1.72% |
| 2026-02-24 | 11.18 | 11.18 | 10.93 | 11.03 | 10.99 | qfq | 11,455,600 | 126,153,697 | 0.18% |
| 2026-02-13 | 11.12 | 11.33 | 11.01 | 11.01 | 10.97 | qfq | 15,685,017 | 174,783,880 | -1.34% |
| 2026-02-12 | 11.09 | 11.26 | 10.93 | 11.16 | 11.12 | qfq | 19,310,305 | 215,021,174 | 0.63% |
| 2026-02-11 | 10.74 | 11.20 | 10.70 | 11.09 | 11.05 | qfq | 25,869,100 | 285,117,554 | 2.97% |
| 2026-02-10 | 10.77 | 11.08 | 10.70 | 10.77 | 10.73 | qfq | 15,900,135 | 172,945,949 | -0.46% |
| 2026-02-09 | 10.91 | 10.95 | 10.66 | 10.82 | 10.78 | qfq | 19,454,417 | 210,654,021 | 0.65% |
| 2026-02-06 | 10.42 | 10.96 | 10.40 | 10.75 | 10.71 | qfq | 28,596,538 | 308,847,516 | 1.99% |
| 2026-02-05 | 10.31 | 10.75 | 10.20 | 10.54 | 10.50 | qfq | 28,034,700 | 295,448,998 | 1.84% |
| 2026-02-04 | 9.95 | 10.37 | 9.92 | 10.35 | 10.32 | qfq | 14,611,962 | 149,334,624 | 3.60% |
| 2026-02-03 | 9.94 | 10.06 | 9.85 | 9.99 | 9.96 | qfq | 7,999,159 | 79,679,924 | 1.32% |
| 2026-02-02 | 10.17 | 10.23 | 9.86 | 9.86 | 9.83 | qfq | 10,959,875 | 109,851,904 | -3.99% |
| 2026-01-30 | 10.18 | 10.32 | 10.03 | 10.27 | 10.24 | qfq | 10,604,700 | 108,091,872 | 0.59% |
| 2026-01-29 | 10.40 | 10.50 | 10.19 | 10.21 | 10.18 | qfq | 11,647,863 | 120,390,033 | -2.30% |
| 2026-01-28 | 10.42 | 10.55 | 10.37 | 10.45 | 10.42 | qfq | 9,887,475 | 103,399,354 | 0.00% |
| 2026-01-27 | 10.42 | 10.49 | 10.14 | 10.45 | 10.42 | qfq | 14,978,100 | 154,605,614 | -0.38% |
| 2026-01-26 | 10.85 | 10.89 | 10.40 | 10.49 | 10.46 | qfq | 19,339,471 | 204,708,368 | -2.24% |
| 2026-01-23 | 10.22 | 10.85 | 10.19 | 10.73 | 10.69 | qfq | 24,204,379 | 256,803,130 | 4.89% |
| 2026-01-22 | 10.21 | 10.27 | 10.12 | 10.23 | 10.20 | qfq | 7,840,056 | 80,006,880 | 0.29% |
| 2026-01-21 | 10.01 | 10.23 | 9.97 | 10.20 | 10.17 | qfq | 12,385,231 | 125,864,695 | 1.69% |
| 2026-01-20 | 10.01 | 10.17 | 9.91 | 10.03 | 10.00 | qfq | 11,237,380 | 112,367,351 | -0.10% |
| 2026-01-19 | 9.86 | 10.05 | 9.81 | 10.04 | 10.01 | qfq | 10,730,664 | 106,661,093 | 1.72% |
| 2026-01-16 | 9.72 | 9.99 | 9.71 | 9.87 | 9.84 | qfq | 12,716,700 | 125,348,374 | 1.44% |
| 2026-01-15 | 9.66 | 9.78 | 9.62 | 9.73 | 9.70 | qfq | 7,057,800 | 68,547,130 | 0.31% |
| 2026-01-14 | 9.71 | 9.85 | 9.57 | 9.70 | 9.67 | qfq | 13,991,050 | 136,172,918 | -0.10% |
| 2026-01-13 | 9.87 | 9.90 | 9.69 | 9.71 | 9.68 | qfq | 12,438,343 | 121,500,817 | -1.62% |
| 2026-01-12 | 9.70 | 9.90 | 9.70 | 9.87 | 9.84 | qfq | 14,926,327 | 146,535,211 | 2.39% |
| 2026-01-09 | 9.58 | 9.67 | 9.55 | 9.64 | 9.61 | qfq | 9,356,858 | 89,932,561 | 0.42% |
| 2026-01-08 | 9.46 | 9.63 | 9.42 | 9.60 | 9.57 | qfq | 9,128,246 | 87,242,463 | 1.59% |
| 2026-01-07 | 9.60 | 9.63 | 9.40 | 9.45 | 9.42 | qfq | 8,384,000 | 79,693,274 | -1.25% |
| 2026-01-06 | 9.46 | 9.69 | 9.42 | 9.57 | 9.54 | qfq | 11,279,617 | 107,701,388 | 1.59% |
| 2026-01-05 | 9.34 | 9.42 | 9.26 | 9.42 | 9.39 | qfq | 6,793,600 | 63,686,786 | 0.96% |
| 2025-12-31 | 9.38 | 9.41 | 9.26 | 9.33 | 9.30 | qfq | 5,061,544 | 47,113,422 | -0.43% |
| 2025-12-30 | 9.34 | 9.46 | 9.30 | 9.37 | 9.34 | qfq | 5,251,429 | 49,269,630 | -0.32% |
| 2025-12-29 | 9.37 | 9.61 | 9.34 | 9.40 | 9.37 | qfq | 6,559,505 | 61,966,467 | 0.32% |
| 2025-12-26 | 9.45 | 9.50 | 9.36 | 9.37 | 9.34 | qfq | 6,021,605 | 56,688,218 | -0.85% |
| 2025-12-25 | 9.36 | 9.48 | 9.35 | 9.45 | 9.42 | qfq | 4,887,500 | 46,115,272 | 0.85% |
| 2025-12-24 | 9.29 | 9.41 | 9.21 | 9.37 | 9.34 | qfq | 5,851,515 | 54,595,353 | 0.54% |
| 2025-12-23 | 9.42 | 9.43 | 9.30 | 9.32 | 9.29 | qfq | 4,987,367 | 46,639,874 | -0.96% |
| 2025-12-22 | 9.32 | 9.56 | 9.31 | 9.41 | 9.38 | qfq | 9,091,847 | 86,061,627 | 0.97% |
| 2025-12-19 | 9.20 | 9.37 | 9.20 | 9.32 | 9.29 | qfq | 5,785,869 | 53,899,850 | 1.64% |
| 2025-12-18 | 9.17 | 9.32 | 9.11 | 9.17 | 9.14 | qfq | 5,414,300 | 49,936,545 | -0.54% |
| 2025-12-17 | 9.06 | 9.24 | 9.06 | 9.22 | 9.19 | qfq | 7,627,700 | 69,767,940 | 1.32% |
| 2025-12-16 | 9.47 | 9.48 | 8.90 | 9.10 | 9.07 | qfq | 17,526,745 | 160,362,683 | -3.70% |
| 2025-12-15 | 9.49 | 9.57 | 9.43 | 9.45 | 9.42 | qfq | 5,789,500 | 54,940,122 | -0.53% |
| 2025-12-12 | 9.48 | 9.59 | 9.44 | 9.50 | 9.47 | qfq | 6,259,437 | 59,631,356 | 0.00% |
| 2025-12-11 | 9.73 | 9.77 | 9.50 | 9.50 | 9.47 | qfq | 7,684,780 | 73,835,882 | -2.46% |
| 2025-12-10 | 9.73 | 9.78 | 9.60 | 9.74 | 9.71 | qfq | 6,127,438 | 59,320,409 | 0.10% |
| 2025-12-09 | 9.85 | 9.90 | 9.69 | 9.73 | 9.70 | qfq | 7,559,142 | 73,911,148 | -1.72% |
| 2025-12-08 | 9.74 | 10.03 | 9.71 | 9.90 | 9.87 | qfq | 14,203,521 | 140,989,623 | 2.80% |
| 2025-12-05 | 9.43 | 9.65 | 9.38 | 9.63 | 9.60 | qfq | 7,007,600 | 66,815,602 | 2.12% |
| 2025-12-04 | 9.56 | 9.60 | 9.43 | 9.43 | 9.40 | qfq | 7,947,700 | 75,278,061 | -1.36% |
| 2025-12-03 | 9.70 | 9.75 | 9.52 | 9.56 | 9.53 | qfq | 7,699,644 | 73,982,024 | -1.65% |
| 2025-12-02 | 9.88 | 9.88 | 9.69 | 9.72 | 9.69 | qfq | 7,719,404 | 75,157,806 | -1.42% |
| 2025-12-01 | 9.89 | 9.93 | 9.82 | 9.86 | 9.83 | qfq | 6,248,200 | 61,664,038 | -0.10% |
| 2025-11-28 | 9.79 | 9.98 | 9.73 | 9.87 | 9.84 | qfq | 6,697,194 | 66,239,152 | 0.71% |
| 2025-11-27 | 9.71 | 9.93 | 9.67 | 9.80 | 9.77 | qfq | 7,193,365 | 70,540,967 | 0.93% |
| 2025-11-26 | 9.76 | 10.03 | 9.69 | 9.71 | 9.68 | qfq | 9,170,389 | 90,178,543 | -0.31% |
| 2025-11-25 | 9.70 | 9.87 | 9.63 | 9.74 | 9.71 | qfq | 7,392,389 | 72,222,579 | 0.83% |
| 2025-11-24 | 9.71 | 9.75 | 9.48 | 9.66 | 9.63 | qfq | 10,647,800 | 102,347,894 | 0.52% |
| 2025-11-21 | 10.21 | 10.35 | 9.61 | 9.61 | 9.58 | qfq | 17,186,500 | 169,915,613 | -6.88% |
| 2025-11-20 | 10.09 | 10.43 | 10.02 | 10.32 | 10.29 | qfq | 14,445,800 | 147,671,003 | 2.69% |
| 2025-11-19 | 10.34 | 10.39 | 9.98 | 10.05 | 10.02 | qfq | 11,253,800 | 113,744,623 | -2.80% |
| 2025-11-18 | 10.52 | 10.52 | 10.24 | 10.34 | 10.31 | qfq | 10,535,420 | 108,873,650 | -1.99% |
| 2025-11-17 | 10.70 | 10.76 | 10.50 | 10.55 | 10.51 | qfq | 10,785,316 | 114,134,824 | -1.86% |
| 2025-11-14 | 10.65 | 10.91 | 10.63 | 10.75 | 10.71 | qfq | 16,385,386 | 176,404,266 | 0.28% |
| 2025-11-13 | 10.70 | 10.76 | 10.60 | 10.72 | 10.68 | qfq | 12,468,067 | 133,154,078 | 0.00% |
| 2025-11-12 | 10.80 | 10.93 | 10.56 | 10.72 | 10.68 | qfq | 16,254,400 | 173,489,447 | -1.47% |
| 2025-11-11 | 10.90 | 11.08 | 10.65 | 10.88 | 10.84 | qfq | 27,296,220 | 298,356,463 | -0.27% |
| 2025-11-10 | 10.06 | 11.09 | 9.98 | 10.91 | 10.87 | qfq | 44,661,690 | 477,979,692 | 8.77% |
| 2025-11-07 | 9.83 | 10.20 | 9.83 | 10.03 | 10.00 | qfq | 12,688,546 | 127,687,270 | 1.42% |
| 2025-11-06 | 9.86 | 9.97 | 9.82 | 9.89 | 9.86 | qfq | 8,052,804 | 79,615,427 | 0.30% |
| 2025-11-05 | 9.57 | 10.00 | 9.55 | 9.86 | 9.83 | qfq | 14,744,980 | 144,964,325 | 2.07% |
| 2025-11-04 | 9.93 | 9.93 | 9.60 | 9.66 | 9.63 | qfq | 17,694,111 | 172,090,284 | -2.72% |
| 2025-11-03 | 10.00 | 10.03 | 9.85 | 9.93 | 9.90 | qfq | 7,978,400 | 79,077,614 | -0.70% |
| 2025-10-31 | 9.92 | 10.11 | 9.92 | 10.00 | 9.97 | qfq | 7,529,300 | 75,463,570 | 0.70% |
| 2025-10-30 | 10.09 | 10.18 | 9.93 | 9.93 | 9.90 | qfq | 8,907,500 | 89,125,133 | -1.88% |
| 2025-10-29 | 10.04 | 10.14 | 9.93 | 10.12 | 10.09 | qfq | 8,563,400 | 85,951,949 | 0.60% |
| 2025-10-28 | 10.08 | 10.17 | 10.00 | 10.06 | 10.03 | qfq | 7,869,870 | 79,408,230 | -0.59% |
| 2025-10-27 | 10.25 | 10.39 | 10.02 | 10.12 | 10.09 | qfq | 14,623,266 | 148,089,492 | -1.17% |
| 2025-10-24 | 10.05 | 10.33 | 9.98 | 10.24 | 10.21 | qfq | 16,173,820 | 165,513,013 | 3.33% |
| 2025-10-23 | 9.96 | 9.96 | 9.74 | 9.91 | 9.88 | qfq | 8,136,887 | 79,906,148 | -0.50% |
| 2025-10-22 | 9.91 | 10.13 | 9.83 | 9.96 | 9.93 | qfq | 6,750,700 | 67,469,815 | 0.50% |
| 2025-10-21 | 9.80 | 9.97 | 9.75 | 9.91 | 9.88 | qfq | 7,291,682 | 72,098,721 | 1.12% |
| 2025-10-20 | 9.85 | 9.94 | 9.72 | 9.80 | 9.77 | qfq | 6,225,261 | 61,063,189 | 0.41% |
| 2025-10-17 | 10.03 | 10.17 | 9.76 | 9.76 | 9.73 | qfq | 11,411,500 | 113,267,252 | -2.30% |
| 2025-10-16 | 10.17 | 10.35 | 9.97 | 9.99 | 9.96 | qfq | 9,530,700 | 96,251,869 | -2.06% |
| 2025-10-15 | 10.02 | 10.23 | 9.93 | 10.20 | 10.17 | qfq | 10,731,100 | 108,462,662 | 2.00% |
| 2025-10-14 | 10.15 | 10.27 | 9.96 | 10.00 | 9.97 | qfq | 12,935,000 | 130,306,914 | -0.89% |
| 2025-10-13 | 10.02 | 10.22 | 9.80 | 10.09 | 10.06 | qfq | 13,163,500 | 132,283,447 | -2.42% |
| 2025-10-10 | 10.14 | 10.50 | 10.05 | 10.34 | 10.31 | qfq | 15,945,880 | 164,197,183 | 2.48% |
| 2025-10-09 | 10.11 | 10.18 | 10.04 | 10.09 | 10.06 | qfq | 8,468,560 | 85,658,707 | -0.20% |
| 2025-09-30 | 10.19 | 10.24 | 10.11 | 10.11 | 10.08 | qfq | 6,142,240 | 62,411,142 | -0.79% |
| 2025-09-29 | 10.09 | 10.23 | 9.98 | 10.19 | 10.16 | qfq | 8,811,400 | 89,277,693 | 1.19% |
| 2025-09-26 | 10.31 | 10.32 | 10.05 | 10.07 | 10.04 | qfq | 10,825,800 | 110,029,479 | -2.99% |
| 2025-09-25 | 10.16 | 10.52 | 10.14 | 10.38 | 10.35 | qfq | 16,453,116 | 170,618,478 | 1.86% |
| 2025-09-24 | 10.20 | 10.28 | 10.10 | 10.19 | 10.16 | qfq | 10,855,260 | 110,543,497 | -0.29% |
| 2025-09-23 | 10.40 | 10.46 | 9.98 | 10.22 | 10.17 | qfq | 13,513,200 | 137,204,123 | -2.57% |
| 2025-09-22 | 10.47 | 10.65 | 10.40 | 10.49 | 10.43 | qfq | 9,715,480 | 101,949,012 | 0.29% |
| 2025-09-19 | 10.61 | 10.70 | 10.37 | 10.46 | 10.40 | qfq | 12,662,620 | 132,715,381 | -2.43% |
| 2025-09-18 | 10.79 | 11.11 | 10.57 | 10.72 | 10.66 | qfq | 17,707,424 | 192,867,919 | -1.29% |
| 2025-09-17 | 10.70 | 10.93 | 10.70 | 10.86 | 10.80 | qfq | 9,792,111 | 106,254,595 | 0.56% |
| 2025-09-16 | 10.72 | 10.83 | 10.65 | 10.80 | 10.74 | qfq | 8,794,697 | 94,524,731 | 0.75% |
| 2025-09-15 | 10.99 | 11.00 | 10.72 | 10.72 | 10.66 | qfq | 9,586,540 | 103,572,309 | -1.83% |
| 2025-09-12 | 10.88 | 11.00 | 10.82 | 10.92 | 10.86 | qfq | 11,370,208 | 124,189,163 | 0.28% |
| 2025-09-11 | 10.78 | 10.90 | 10.62 | 10.89 | 10.83 | qfq | 8,996,315 | 96,836,651 | 1.11% |
| 2025-09-10 | 10.74 | 10.86 | 10.64 | 10.77 | 10.71 | qfq | 10,726,764 | 115,460,372 | 0.37% |
| 2025-09-09 | 10.85 | 10.99 | 10.70 | 10.73 | 10.67 | qfq | 10,533,473 | 114,022,747 | -1.74% |
| 2025-09-08 | 10.65 | 11.07 | 10.60 | 10.92 | 10.86 | qfq | 16,833,873 | 183,660,045 | 3.21% |
| 2025-09-05 | 10.33 | 10.58 | 10.25 | 10.58 | 10.52 | qfq | 12,747,300 | 133,622,672 | 2.42% |
| 2025-09-04 | 10.58 | 10.73 | 10.15 | 10.33 | 10.28 | qfq | 14,739,573 | 154,124,933 | -1.99% |
| 2025-09-03 | 10.82 | 10.85 | 10.50 | 10.54 | 10.48 | qfq | 10,077,900 | 107,298,406 | -2.04% |
| 2025-09-02 | 11.00 | 11.02 | 10.64 | 10.76 | 10.70 | qfq | 14,576,882 | 157,290,942 | -1.74% |
| 2025-09-01 | 10.88 | 10.98 | 10.83 | 10.95 | 10.89 | qfq | 12,904,300 | 140,665,606 | 0.83% |
| 2025-08-29 | 10.95 | 11.01 | 10.80 | 10.86 | 10.80 | qfq | 12,516,700 | 136,414,118 | -0.37% |
| 2025-08-28 | 10.84 | 11.01 | 10.59 | 10.90 | 10.84 | qfq | 21,838,838 | 236,099,919 | 0.83% |
| 2025-08-27 | 11.55 | 11.62 | 10.81 | 10.81 | 10.75 | qfq | 38,748,389 | 433,104,478 | -5.34% |
| 2025-08-26 | 11.42 | 11.55 | 11.32 | 11.42 | 11.36 | qfq | 14,234,644 | 162,267,575 | -0.52% |
| 2025-08-25 | 11.24 | 11.68 | 11.18 | 11.48 | 11.42 | qfq | 23,078,502 | 264,997,875 | 2.23% |
| 2025-08-22 | 11.28 | 11.49 | 11.20 | 11.23 | 11.17 | qfq | 21,077,300 | 238,200,438 | -1.14% |
| 2025-08-21 | 11.18 | 11.44 | 11.05 | 11.36 | 11.30 | qfq | 29,070,500 | 327,808,352 | 2.25% |
| 2025-08-20 | 10.91 | 11.17 | 10.77 | 11.11 | 11.05 | qfq | 17,610,315 | 193,846,419 | 1.65% |
| 2025-08-19 | 10.83 | 11.15 | 10.62 | 10.93 | 10.87 | qfq | 20,197,800 | 219,642,813 | 1.02% |
| 2025-08-18 | 10.46 | 10.83 | 10.40 | 10.82 | 10.76 | qfq | 24,345,367 | 259,468,192 | 3.84% |
| 2025-08-15 | 10.29 | 10.50 | 10.29 | 10.42 | 10.37 | qfq | 11,430,618 | 119,011,538 | 1.07% |
| 2025-08-14 | 10.90 | 10.94 | 10.31 | 10.31 | 10.26 | qfq | 20,486,572 | 215,887,103 | -2.74% |
| 2025-08-13 | 10.26 | 10.69 | 10.26 | 10.60 | 10.54 | qfq | 24,150,745 | 253,977,997 | 2.81% |
| 2025-08-12 | 10.16 | 10.33 | 10.11 | 10.31 | 10.26 | qfq | 12,036,545 | 122,874,644 | 1.18% |
| 2025-08-11 | 9.97 | 10.35 | 9.97 | 10.19 | 10.14 | qfq | 14,268,745 | 145,545,414 | 2.10% |
| 2025-08-08 | 10.00 | 10.07 | 9.93 | 9.98 | 9.93 | qfq | 5,665,845 | 56,600,695 | -0.50% |
| 2025-08-07 | 10.10 | 10.17 | 9.98 | 10.03 | 9.98 | qfq | 7,605,900 | 76,518,769 | -0.99% |
| 2025-08-06 | 9.99 | 10.16 | 9.96 | 10.13 | 10.08 | qfq | 9,293,500 | 93,525,554 | 1.40% |
| 2025-08-05 | 9.90 | 10.00 | 9.88 | 9.99 | 9.94 | qfq | 6,229,300 | 61,913,541 | 0.91% |
| 2025-08-04 | 9.80 | 9.94 | 9.75 | 9.90 | 9.85 | qfq | 7,176,800 | 70,779,002 | 0.51% |
| 2025-08-01 | 9.85 | 9.97 | 9.82 | 9.85 | 9.80 | qfq | 6,449,400 | 63,732,220 | 0.10% |
| 2025-07-31 | 10.01 | 10.09 | 9.81 | 9.84 | 9.79 | qfq | 9,436,200 | 93,790,842 | -1.80% |
| 2025-07-30 | 10.06 | 10.12 | 9.94 | 10.02 | 9.97 | qfq | 8,471,700 | 84,987,227 | -0.79% |
| 2025-07-29 | 10.17 | 10.22 | 9.98 | 10.10 | 10.05 | qfq | 8,579,934 | 86,328,389 | -1.08% |
| 2025-07-28 | 10.20 | 10.27 | 10.17 | 10.21 | 10.16 | qfq | 9,041,490 | 92,352,715 | -0.10% |
| 2025-07-25 | 10.31 | 10.32 | 10.19 | 10.22 | 10.17 | qfq | 9,258,180 | 94,722,936 | -0.68% |
| 2025-07-24 | 10.29 | 10.37 | 10.20 | 10.29 | 10.24 | qfq | 11,660,800 | 119,823,931 | 0.19% |
| 2025-07-23 | 10.78 | 10.78 | 10.24 | 10.27 | 10.22 | qfq | 21,557,749 | 224,514,030 | -3.20% |
| 2025-07-22 | 10.66 | 10.75 | 10.39 | 10.61 | 10.55 | qfq | 28,762,104 | 304,451,097 | 1.43% |
| 2025-07-21 | 9.92 | 10.49 | 9.92 | 10.46 | 10.40 | qfq | 24,488,756 | 251,787,981 | 5.44% |
| 2025-07-18 | 9.99 | 10.07 | 9.87 | 9.92 | 9.87 | qfq | 7,378,291 | 73,505,762 | -0.20% |
| 2025-07-17 | 9.88 | 9.97 | 9.84 | 9.94 | 9.89 | qfq | 5,351,611 | 53,143,654 | 0.61% |
| 2025-07-16 | 9.79 | 9.90 | 9.72 | 9.88 | 9.83 | qfq | 6,654,400 | 65,537,848 | 0.82% |
| 2025-07-15 | 9.87 | 9.93 | 9.62 | 9.80 | 9.75 | qfq | 9,810,393 | 95,966,091 | -0.71% |
| 2025-07-14 | 9.87 | 9.94 | 9.85 | 9.87 | 9.82 | qfq | 6,381,399 | 63,100,692 | -0.50% |
| 2025-07-11 | 9.88 | 9.95 | 9.84 | 9.92 | 9.87 | qfq | 6,210,537 | 61,491,647 | 0.40% |
| 2025-07-10 | 9.87 | 9.93 | 9.84 | 9.88 | 9.83 | qfq | 5,518,965 | 54,548,292 | 0.10% |
| 2025-07-09 | 9.97 | 9.98 | 9.86 | 9.87 | 9.82 | qfq | 6,199,300 | 61,393,164 | -0.70% |
| 2025-07-08 | 9.81 | 9.95 | 9.77 | 9.94 | 9.89 | qfq | 8,822,700 | 87,056,577 | 1.43% |
| 2025-07-07 | 9.78 | 9.83 | 9.76 | 9.80 | 9.75 | qfq | 5,411,178 | 52,993,144 | 0.31% |
| 2025-07-04 | 9.85 | 9.89 | 9.76 | 9.77 | 9.72 | qfq | 7,140,100 | 69,994,261 | -0.81% |
| 2025-07-03 | 9.92 | 9.92 | 9.78 | 9.85 | 9.80 | qfq | 6,177,900 | 60,796,156 | -0.71% |
| 2025-07-02 | 9.84 | 10.02 | 9.80 | 9.92 | 9.87 | qfq | 9,643,760 | 95,577,413 | 0.81% |
| 2025-07-01 | 9.91 | 9.93 | 9.71 | 9.84 | 9.79 | qfq | 7,629,900 | 74,884,455 | -1.01% |
| 2025-06-30 | 9.75 | 9.95 | 9.71 | 9.94 | 9.89 | qfq | 7,690,820 | 75,700,107 | 2.05% |
| 2025-06-27 | 9.56 | 9.78 | 9.56 | 9.74 | 9.69 | qfq | 9,192,086 | 89,120,143 | 2.10% |
| 2025-06-26 | 9.62 | 9.70 | 9.51 | 9.54 | 9.49 | qfq | 7,692,700 | 73,897,140 | -0.73% |
| 2025-06-25 | 9.56 | 9.64 | 9.52 | 9.61 | 9.56 | qfq | 7,648,792 | 73,338,540 | 0.52% |
| 2025-06-24 | 9.32 | 9.65 | 9.32 | 9.56 | 9.51 | qfq | 9,218,200 | 87,765,093 | 3.02% |
| 2025-06-23 | 9.15 | 9.32 | 9.07 | 9.28 | 9.23 | qfq | 4,811,578 | 44,427,181 | 0.87% |
| 2025-06-20 | 9.24 | 9.37 | 9.15 | 9.20 | 9.15 | qfq | 8,200,189 | 75,780,396 | -0.33% |
| 2025-06-19 | 9.46 | 9.50 | 9.19 | 9.23 | 9.18 | qfq | 10,229,400 | 95,257,388 | -2.22% |
| 2025-06-18 | 9.55 | 9.73 | 9.43 | 9.44 | 9.39 | qfq | 9,823,100 | 93,855,089 | -1.36% |
| 2025-06-17 | 9.65 | 9.73 | 9.49 | 9.57 | 9.52 | qfq | 8,883,700 | 85,084,332 | -1.14% |
| 2025-06-16 | 9.67 | 9.82 | 9.64 | 9.68 | 9.63 | qfq | 8,832,300 | 85,754,518 | -0.31% |
| 2025-06-13 | 10.14 | 10.16 | 9.69 | 9.71 | 9.66 | qfq | 14,316,200 | 141,156,088 | -4.62% |
| 2025-06-12 | 10.23 | 10.26 | 10.15 | 10.18 | 10.13 | qfq | 7,056,600 | 71,995,679 | -0.97% |
| 2025-06-11 | 10.23 | 10.34 | 10.18 | 10.28 | 10.23 | qfq | 8,537,800 | 87,735,310 | -0.10% |
| 2025-06-10 | 10.99 | 11.00 | 10.12 | 10.29 | 10.24 | qfq | 30,076,100 | 313,594,188 | -5.16% |
| 2025-06-09 | 10.18 | 10.89 | 10.16 | 10.85 | 10.79 | qfq | 22,405,889 | 239,783,310 | 6.37% |
| 2025-06-06 | 10.29 | 10.31 | 10.12 | 10.20 | 10.15 | qfq | 5,434,696 | 55,395,057 | -0.39% |
| 2025-06-05 | 10.08 | 10.35 | 10.05 | 10.24 | 10.19 | qfq | 8,040,566 | 82,336,589 | 1.49% |
| 2025-06-04 | 10.03 | 10.14 | 10.03 | 10.09 | 10.04 | qfq | 5,061,726 | 51,036,922 | 0.20% |
| 2025-06-03 | 10.02 | 10.25 | 10.00 | 10.07 | 10.02 | qfq | 7,685,914 | 77,803,878 | -0.20% |
| 2025-05-30 | 10.36 | 10.43 | 10.00 | 10.09 | 10.04 | qfq | 10,478,100 | 106,022,958 | -2.89% |
| 2025-05-29 | 10.30 | 10.48 | 10.25 | 10.39 | 10.34 | qfq | 8,037,312 | 83,661,528 | 1.27% |
| 2025-05-28 | 10.52 | 10.56 | 10.24 | 10.26 | 10.21 | qfq | 9,023,900 | 93,244,864 | -2.47% |
| 2025-05-27 | 10.61 | 10.75 | 10.48 | 10.52 | 10.46 | qfq | 7,744,662 | 81,602,683 | -1.22% |
| 2025-05-26 | 10.60 | 10.67 | 10.45 | 10.65 | 10.59 | qfq | 10,046,300 | 105,955,148 | 0.09% |
| 2025-05-23 | 10.40 | 10.96 | 10.35 | 10.64 | 10.58 | qfq | 19,768,188 | 212,093,130 | 2.21% |
| 2025-05-22 | 10.76 | 10.76 | 10.39 | 10.41 | 10.34 | qfq | 8,156,899 | 86,129,048 | -3.34% |
| 2025-05-21 | 10.70 | 10.92 | 10.62 | 10.77 | 10.69 | qfq | 7,713,300 | 82,994,932 | 0.37% |
| 2025-05-20 | 10.55 | 10.74 | 10.42 | 10.73 | 10.65 | qfq | 7,890,100 | 83,831,609 | 1.42% |
| 2025-05-19 | 10.47 | 10.59 | 10.41 | 10.58 | 10.50 | qfq | 5,674,586 | 59,656,008 | 0.76% |
| 2025-05-16 | 10.50 | 10.64 | 10.48 | 10.50 | 10.42 | qfq | 7,462,100 | 78,787,253 | -0.57% |
| 2025-05-15 | 10.88 | 10.96 | 10.53 | 10.56 | 10.48 | qfq | 12,037,086 | 127,985,682 | -2.58% |
| 2025-05-14 | 10.62 | 10.92 | 10.44 | 10.84 | 10.76 | qfq | 18,038,319 | 193,529,267 | 1.78% |
| 2025-05-13 | 10.66 | 10.78 | 10.60 | 10.65 | 10.57 | qfq | 9,351,139 | 99,809,927 | 0.66% |
| 2025-05-12 | 10.57 | 10.70 | 10.51 | 10.58 | 10.50 | qfq | 8,162,800 | 86,467,162 | 0.76% |
| 2025-05-09 | 10.68 | 10.68 | 10.48 | 10.50 | 10.42 | qfq | 7,297,039 | 77,050,063 | -1.69% |
| 2025-05-08 | 10.53 | 10.74 | 10.49 | 10.68 | 10.60 | qfq | 9,060,300 | 96,437,434 | 1.23% |
| 2025-05-07 | 10.66 | 10.79 | 10.44 | 10.55 | 10.47 | qfq | 11,036,100 | 116,959,371 | 0.09% |
| 2025-05-06 | 10.25 | 10.60 | 10.19 | 10.54 | 10.46 | qfq | 13,172,306 | 137,182,893 | 4.46% |
| 2025-04-30 | 10.07 | 10.27 | 10.07 | 10.09 | 10.02 | qfq | 10,126,100 | 102,670,967 | 0.20% |
| 2025-04-29 | 10.09 | 10.21 | 10.00 | 10.07 | 10.00 | qfq | 7,193,300 | 72,811,670 | -0.20% |
| 2025-04-28 | 10.32 | 10.39 | 10.00 | 10.09 | 10.02 | qfq | 10,222,300 | 103,713,934 | -2.13% |
| 2025-04-25 | 10.12 | 10.38 | 10.10 | 10.31 | 10.24 | qfq | 10,664,200 | 109,557,433 | 1.88% |
| 2025-04-24 | 10.17 | 10.25 | 10.03 | 10.12 | 10.05 | qfq | 9,597,999 | 97,273,739 | 0.00% |
| 2025-04-23 | 9.90 | 10.22 | 9.90 | 10.12 | 10.05 | qfq | 11,559,780 | 116,147,142 | 2.33% |
| 2025-04-22 | 9.93 | 9.97 | 9.83 | 9.89 | 9.82 | qfq | 6,591,100 | 65,157,793 | -0.50% |
| 2025-04-21 | 9.78 | 10.04 | 9.71 | 9.94 | 9.87 | qfq | 11,892,800 | 118,357,680 | 1.95% |
| 2025-04-18 | 9.73 | 9.86 | 9.62 | 9.75 | 9.68 | qfq | 6,358,100 | 61,807,085 | -0.10% |
| 2025-04-17 | 9.84 | 10.06 | 9.73 | 9.76 | 9.69 | qfq | 11,282,100 | 111,809,195 | -0.81% |
| 2025-04-16 | 9.94 | 10.02 | 9.67 | 9.84 | 9.77 | qfq | 8,415,400 | 82,785,970 | -1.60% |
| 2025-04-15 | 9.96 | 10.04 | 9.85 | 10.00 | 9.93 | qfq | 8,930,739 | 88,870,441 | 0.20% |
| 2025-04-14 | 10.03 | 10.12 | 9.89 | 9.98 | 9.91 | qfq | 13,541,799 | 135,112,208 | 0.50% |
| 2025-04-11 | 9.71 | 10.30 | 9.71 | 9.93 | 9.86 | qfq | 19,924,372 | 200,935,728 | 1.33% |
| 2025-04-10 | 9.62 | 9.99 | 9.62 | 9.80 | 9.73 | qfq | 19,983,100 | 196,262,591 | 3.38% |
| 2025-04-09 | 8.85 | 9.58 | 8.35 | 9.48 | 9.41 | qfq | 21,683,400 | 195,294,522 | 5.57% |
| 2025-04-08 | 8.83 | 9.32 | 8.71 | 8.98 | 8.92 | qfq | 19,880,972 | 178,785,700 | 4.66% |
| 2025-04-07 | 9.51 | 9.92 | 8.56 | 8.58 | 8.52 | qfq | 26,536,883 | 243,991,206 | -19.81% |
| 2025-04-03 | 10.84 | 11.00 | 10.57 | 10.70 | 10.62 | qfq | 12,354,500 | 133,278,989 | -2.28% |
| 2025-04-02 | 10.67 | 11.02 | 10.67 | 10.95 | 10.87 | qfq | 11,853,682 | 129,111,493 | 1.86% |
| 2025-04-01 | 11.09 | 11.13 | 10.70 | 10.75 | 10.67 | qfq | 18,406,781 | 200,678,407 | -3.07% |
| 2025-03-31 | 11.45 | 11.45 | 10.80 | 11.09 | 11.01 | qfq | 28,373,921 | 315,067,864 | -6.10% |
| 2025-03-28 | 11.90 | 12.26 | 11.74 | 11.81 | 11.73 | qfq | 31,695,062 | 380,953,009 | -0.59% |
| 2025-03-27 | 11.80 | 11.97 | 11.60 | 11.88 | 11.79 | qfq | 23,008,579 | 272,133,962 | -0.50% |
| 2025-03-26 | 11.37 | 11.98 | 11.37 | 11.94 | 11.85 | qfq | 38,988,500 | 462,881,810 | 3.92% |
| 2025-03-25 | 11.20 | 11.85 | 11.18 | 11.49 | 11.41 | qfq | 31,011,500 | 359,573,753 | 2.86% |
| 2025-03-24 | 11.06 | 11.19 | 10.85 | 11.17 | 11.09 | qfq | 18,783,979 | 207,116,839 | 2.01% |
| 2025-03-21 | 11.40 | 11.46 | 10.81 | 10.95 | 10.87 | qfq | 35,741,963 | 396,928,084 | -5.44% |
| 2025-03-20 | 11.37 | 11.95 | 11.28 | 11.58 | 11.50 | qfq | 31,820,022 | 372,283,350 | 1.85% |
| 2025-03-19 | 11.26 | 11.50 | 11.13 | 11.37 | 11.29 | qfq | 16,377,101 | 185,706,083 | 0.71% |
| 2025-03-18 | 11.16 | 11.39 | 11.10 | 11.29 | 11.21 | qfq | 16,561,133 | 186,018,648 | 1.07% |
| 2025-03-17 | 11.13 | 11.35 | 11.01 | 11.17 | 11.09 | qfq | 17,920,251 | 199,686,711 | -0.89% |
| 2025-03-14 | 11.37 | 11.78 | 11.22 | 11.27 | 11.19 | qfq | 30,753,997 | 353,068,797 | -1.05% |
| 2025-03-13 | 11.20 | 11.45 | 10.96 | 11.39 | 11.31 | qfq | 25,573,912 | 286,720,742 | 2.52% |
| 2025-03-12 | 11.50 | 11.69 | 11.07 | 11.11 | 11.03 | qfq | 39,799,918 | 450,987,030 | -3.31% |
| 2025-03-11 | 10.69 | 11.52 | 10.60 | 11.49 | 11.41 | qfq | 46,880,221 | 526,549,400 | 6.00% |
| 2025-03-10 | 10.40 | 10.90 | 10.25 | 10.84 | 10.76 | qfq | 27,320,852 | 289,279,157 | 4.23% |
| 2025-03-07 | 10.12 | 10.57 | 10.06 | 10.40 | 10.33 | qfq | 26,719,219 | 276,937,102 | 3.07% |
| 2025-03-06 | 10.03 | 10.17 | 9.95 | 10.09 | 10.02 | qfq | 15,827,096 | 159,389,660 | 0.40% |
| 2025-03-05 | 9.85 | 10.17 | 9.72 | 10.05 | 9.98 | qfq | 16,947,703 | 168,937,873 | 1.82% |
| 2025-03-04 | 9.76 | 9.89 | 9.70 | 9.87 | 9.80 | qfq | 6,679,000 | 65,547,816 | 1.02% |
| 2025-03-03 | 9.74 | 9.98 | 9.70 | 9.77 | 9.70 | qfq | 10,073,197 | 99,130,892 | 0.62% |
| 2025-02-28 | 9.92 | 10.00 | 9.69 | 9.71 | 9.64 | qfq | 10,982,700 | 108,320,118 | -2.61% |
| 2025-02-27 | 10.15 | 10.16 | 9.80 | 9.97 | 9.90 | qfq | 12,588,869 | 125,145,592 | -0.89% |
| 2025-02-26 | 9.88 | 10.08 | 9.86 | 10.06 | 9.99 | qfq | 13,941,291 | 139,186,755 | 1.62% |
| 2025-02-25 | 9.80 | 9.99 | 9.71 | 9.90 | 9.83 | qfq | 11,759,500 | 116,223,113 | 0.10% |
| 2025-02-24 | 9.96 | 10.01 | 9.78 | 9.89 | 9.82 | qfq | 15,965,400 | 157,994,626 | -0.90% |
| 2025-02-21 | 10.23 | 10.28 | 9.92 | 9.98 | 9.91 | qfq | 25,477,193 | 255,756,244 | -2.73% |
| 2025-02-20 | 9.45 | 10.32 | 9.43 | 10.26 | 10.19 | qfq | 30,100,528 | 299,491,822 | 8.69% |
| 2025-02-19 | 9.20 | 9.45 | 9.20 | 9.44 | 9.37 | qfq | 9,080,600 | 85,219,105 | 1.94% |
| 2025-02-18 | 9.58 | 9.64 | 9.07 | 9.26 | 9.19 | qfq | 11,934,806 | 113,014,366 | -2.32% |
| 2025-02-17 | 9.39 | 9.54 | 9.37 | 9.48 | 9.41 | qfq | 8,300,060 | 78,349,389 | 0.96% |
| 2025-02-14 | 9.45 | 9.55 | 9.35 | 9.39 | 9.32 | qfq | 7,780,640 | 73,477,931 | -0.63% |
| 2025-02-13 | 9.66 | 9.68 | 9.44 | 9.45 | 9.38 | qfq | 8,163,462 | 78,012,707 | -2.07% |
| 2025-02-12 | 9.61 | 9.69 | 9.53 | 9.65 | 9.58 | qfq | 8,079,689 | 77,605,671 | 0.42% |
| 2025-02-11 | 9.70 | 9.70 | 9.54 | 9.61 | 9.54 | qfq | 8,713,719 | 83,800,687 | -1.03% |
| 2025-02-10 | 9.60 | 9.72 | 9.48 | 9.71 | 9.64 | qfq | 9,672,100 | 92,850,284 | 1.25% |
| 2025-02-07 | 9.47 | 9.70 | 9.42 | 9.59 | 9.52 | qfq | 10,932,993 | 104,789,094 | 1.70% |
| 2025-02-06 | 9.28 | 9.43 | 9.19 | 9.43 | 9.36 | qfq | 8,425,889 | 78,775,668 | 1.40% |
| 2025-02-05 | 9.40 | 9.41 | 9.22 | 9.30 | 9.23 | qfq | 6,569,160 | 61,282,337 | 0.22% |
| 2025-01-27 | 9.57 | 9.63 | 9.28 | 9.28 | 9.21 | qfq | 7,976,089 | 75,564,384 | -1.80% |
| 2025-01-24 | 9.26 | 9.46 | 9.23 | 9.45 | 9.38 | qfq | 7,456,523 | 69,820,780 | 1.94% |
| 2025-01-23 | 9.36 | 9.51 | 9.27 | 9.27 | 9.20 | qfq | 8,334,900 | 78,460,306 | -0.22% |
| 2025-01-22 | 9.37 | 9.38 | 9.23 | 9.29 | 9.22 | qfq | 4,360,786 | 40,575,705 | -0.96% |
| 2025-01-21 | 9.53 | 9.55 | 9.28 | 9.38 | 9.31 | qfq | 6,647,248 | 62,271,598 | -0.74% |
| 2025-01-20 | 9.35 | 9.52 | 9.35 | 9.45 | 9.38 | qfq | 9,277,300 | 87,657,987 | 2.38% |
| 2025-01-17 | 9.19 | 9.30 | 9.11 | 9.23 | 9.16 | qfq | 5,679,200 | 52,305,936 | -0.32% |
| 2025-01-16 | 9.22 | 9.38 | 9.12 | 9.26 | 9.19 | qfq | 7,905,593 | 73,152,325 | 0.98% |
| 2025-01-15 | 9.27 | 9.33 | 9.14 | 9.17 | 9.10 | qfq | 7,457,600 | 68,626,758 | -1.08% |
| 2025-01-14 | 8.93 | 9.27 | 8.87 | 9.27 | 9.20 | qfq | 8,504,652 | 77,658,567 | 4.63% |
| 2025-01-13 | 8.78 | 8.93 | 8.52 | 8.86 | 8.80 | qfq | 6,510,700 | 57,168,609 | 0.34% |
| 2025-01-10 | 9.12 | 9.22 | 8.81 | 8.83 | 8.77 | qfq | 6,975,271 | 63,014,029 | -3.07% |
| 2025-01-09 | 9.11 | 9.24 | 9.09 | 9.11 | 9.04 | qfq | 5,740,000 | 52,568,912 | -0.44% |
| 2025-01-08 | 9.15 | 9.28 | 8.85 | 9.15 | 9.08 | qfq | 8,930,628 | 81,346,746 | -0.54% |
| 2025-01-07 | 9.04 | 9.20 | 8.89 | 9.20 | 9.13 | qfq | 7,870,375 | 71,103,861 | 2.22% |
| 2025-01-06 | 8.90 | 9.13 | 8.66 | 9.00 | 8.94 | qfq | 9,699,620 | 86,983,118 | 1.12% |
| 2025-01-03 | 9.30 | 9.33 | 8.87 | 8.90 | 8.84 | qfq | 11,037,704 | 100,383,563 | -4.09% |
| 2025-01-02 | 9.58 | 9.66 | 9.15 | 9.28 | 9.21 | qfq | 11,281,200 | 106,130,001 | -3.33% |
| 2024-12-31 | 9.95 | 9.97 | 9.58 | 9.60 | 9.53 | qfq | 8,935,580 | 87,021,936 | -3.03% |
| 2024-12-30 | 9.90 | 10.08 | 9.71 | 9.90 | 9.83 | qfq | 8,053,948 | 79,901,279 | -0.60% |
| 2024-12-27 | 9.96 | 10.10 | 9.90 | 9.96 | 9.89 | qfq | 7,170,374 | 71,804,555 | 0.20% |
| 2024-12-26 | 9.75 | 10.05 | 9.74 | 9.94 | 9.87 | qfq | 6,878,400 | 68,395,349 | 1.53% |
| 2024-12-25 | 10.08 | 10.14 | 9.69 | 9.79 | 9.72 | qfq | 9,962,324 | 98,092,002 | -2.88% |
| 2024-12-24 | 9.95 | 10.22 | 9.92 | 10.08 | 10.01 | qfq | 9,365,644 | 94,216,692 | 1.10% |
| 2024-12-23 | 10.22 | 10.51 | 9.92 | 9.97 | 9.90 | qfq | 14,269,488 | 145,436,878 | -1.97% |
| 2024-12-20 | 10.00 | 10.29 | 10.00 | 10.17 | 10.10 | qfq | 9,044,063 | 91,864,297 | 1.29% |
| 2024-12-19 | 9.98 | 10.07 | 9.83 | 10.04 | 9.97 | qfq | 9,292,200 | 92,421,097 | 0.30% |
| 2024-12-18 | 10.06 | 10.11 | 9.87 | 10.01 | 9.94 | qfq | 8,528,100 | 85,361,480 | 0.00% |
| 2024-12-17 | 10.51 | 10.55 | 9.98 | 10.01 | 9.94 | qfq | 15,187,269 | 154,686,318 | -4.76% |
| 2024-12-16 | 10.71 | 10.82 | 10.43 | 10.51 | 10.43 | qfq | 12,883,260 | 136,461,763 | -1.96% |
| 2024-12-13 | 10.95 | 10.96 | 10.70 | 10.72 | 10.64 | qfq | 12,321,500 | 132,898,732 | -2.37% |
| 2024-12-12 | 11.00 | 11.05 | 10.83 | 10.98 | 10.90 | qfq | 12,413,843 | 135,938,377 | -0.72% |
| 2024-12-11 | 11.06 | 11.16 | 10.96 | 11.06 | 10.98 | qfq | 12,977,500 | 143,227,343 | -0.90% |
| 2024-12-10 | 11.45 | 11.53 | 11.09 | 11.16 | 11.08 | qfq | 18,228,300 | 206,120,822 | 0.27% |
| 2024-12-09 | 11.05 | 11.16 | 10.97 | 11.13 | 11.05 | qfq | 10,356,100 | 114,706,660 | 0.82% |
| 2024-12-06 | 10.96 | 11.14 | 10.84 | 11.04 | 10.96 | qfq | 11,262,127 | 123,962,653 | -0.09% |
| 2024-12-05 | 11.00 | 11.17 | 10.97 | 11.05 | 10.97 | qfq | 9,826,000 | 108,752,320 | -0.18% |
| 2024-12-04 | 11.28 | 11.33 | 10.96 | 11.07 | 10.99 | qfq | 13,732,454 | 152,859,646 | -2.21% |
| 2024-12-03 | 11.48 | 11.50 | 11.21 | 11.32 | 11.24 | qfq | 17,276,900 | 195,377,461 | -0.79% |
| 2024-12-02 | 10.74 | 11.47 | 10.66 | 11.41 | 11.33 | qfq | 25,801,104 | 288,286,072 | 6.24% |
| 2024-11-29 | 10.40 | 10.89 | 10.40 | 10.74 | 10.66 | qfq | 19,639,400 | 210,476,782 | 2.87% |
| 2024-11-28 | 10.39 | 10.66 | 10.37 | 10.44 | 10.37 | qfq | 13,996,000 | 147,342,345 | 0.38% |
| 2024-11-27 | 10.30 | 10.41 | 9.97 | 10.40 | 10.33 | qfq | 13,688,900 | 139,200,618 | 0.68% |
| 2024-11-26 | 10.27 | 10.48 | 10.22 | 10.33 | 10.26 | qfq | 10,956,560 | 113,647,091 | 0.19% |
| 2024-11-25 | 10.42 | 10.52 | 10.10 | 10.31 | 10.24 | qfq | 13,923,340 | 143,153,670 | -0.87% |
| 2024-11-22 | 11.08 | 11.09 | 10.36 | 10.40 | 10.33 | qfq | 18,280,248 | 195,361,970 | -6.31% |
| 2024-11-21 | 11.10 | 11.38 | 10.91 | 11.10 | 11.02 | qfq | 16,308,948 | 181,366,039 | 0.09% |
| 2024-11-20 | 10.80 | 11.14 | 10.72 | 11.09 | 11.01 | qfq | 16,099,745 | 176,467,781 | 1.93% |
| 2024-11-19 | 10.55 | 10.88 | 10.47 | 10.88 | 10.80 | qfq | 17,499,647 | 186,649,746 | 3.92% |
| 2024-11-18 | 11.10 | 11.27 | 10.36 | 10.47 | 10.39 | qfq | 24,206,544 | 258,539,110 | -5.68% |
| 2024-11-15 | 11.50 | 11.66 | 11.08 | 11.10 | 11.02 | qfq | 21,485,700 | 244,764,205 | -3.98% |
| 2024-11-14 | 12.05 | 12.20 | 11.53 | 11.56 | 11.48 | qfq | 29,023,800 | 343,398,921 | -5.25% |
| 2024-11-13 | 12.47 | 12.58 | 11.99 | 12.20 | 12.11 | qfq | 26,395,400 | 322,200,483 | -2.17% |
| 2024-11-12 | 12.65 | 12.84 | 12.27 | 12.47 | 12.38 | qfq | 44,567,136 | 560,385,831 | 0.00% |
| 2024-11-11 | 11.60 | 12.47 | 11.60 | 12.47 | 12.38 | qfq | 42,211,198 | 515,360,921 | 4.61% |
| 2024-11-08 | 12.11 | 12.30 | 11.86 | 11.92 | 11.83 | qfq | 38,281,680 | 461,220,324 | -1.65% |
| 2024-11-07 | 11.62 | 12.12 | 11.52 | 12.12 | 12.03 | qfq | 32,906,300 | 393,769,074 | 2.36% |
| 2024-11-06 | 12.01 | 12.42 | 11.73 | 11.84 | 11.75 | qfq | 46,186,002 | 557,809,739 | -0.67% |
| 2024-11-05 | 11.55 | 12.20 | 11.55 | 11.92 | 11.83 | qfq | 52,782,670 | 630,855,460 | 3.29% |
| 2024-11-04 | 11.25 | 11.60 | 11.25 | 11.54 | 11.46 | qfq | 34,958,760 | 400,433,019 | 1.23% |
| 2024-11-01 | 12.00 | 12.28 | 11.20 | 11.40 | 11.32 | qfq | 73,492,764 | 854,378,329 | -8.58% |
| 2024-10-31 | 13.15 | 13.45 | 12.30 | 12.47 | 12.38 | qfq | 84,719,395 | 1,086,898,656 | -3.78% |
| 2024-10-30 | 12.40 | 13.03 | 12.22 | 12.96 | 12.87 | qfq | 70,690,227 | 899,421,239 | -0.92% |
| 2024-10-29 | 14.67 | 15.12 | 12.78 | 13.08 | 12.99 | qfq | 132,048,802 | 1,837,243,669 | -10.90% |
| 2024-10-28 | 15.71 | 15.71 | 13.88 | 14.68 | 14.57 | qfq | 158,416,574 | 2,318,624,569 | -6.50% |
| 2024-10-25 | 13.05 | 15.70 | 12.70 | 15.70 | 15.59 | qfq | 124,909,156 | 1,779,063,316 | 20.03% |
| 2024-10-24 | 13.08 | 13.08 | 12.21 | 13.08 | 12.99 | qfq | 103,701,614 | 1,335,673,741 | 20.00% |
| 2024-10-23 | 10.54 | 11.23 | 10.28 | 10.90 | 10.82 | qfq | 38,345,896 | 414,421,254 | 2.64% |
| 2024-10-22 | 10.30 | 10.62 | 10.00 | 10.62 | 10.54 | qfq | 23,754,962 | 245,368,488 | 3.41% |
| 2024-10-21 | 10.00 | 10.51 | 9.85 | 10.27 | 10.20 | qfq | 21,484,704 | 219,673,998 | 2.91% |
| 2024-10-18 | 9.35 | 10.13 | 9.18 | 9.98 | 9.91 | qfq | 26,369,352 | 258,026,022 | 8.13% |
| 2024-10-17 | 9.19 | 9.57 | 9.13 | 9.23 | 9.15 | qfq | 11,301,327 | 104,840,722 | 0.54% |
| 2024-10-16 | 9.15 | 9.34 | 9.02 | 9.18 | 9.10 | qfq | 8,122,751 | 74,915,154 | 0.00% |
| 2024-10-15 | 9.49 | 9.53 | 9.17 | 9.18 | 9.10 | qfq | 8,889,280 | 83,092,842 | -3.27% |
| 2024-10-14 | 9.28 | 9.54 | 9.17 | 9.49 | 9.40 | qfq | 9,442,878 | 88,333,743 | 3.60% |
| 2024-10-11 | 9.54 | 9.72 | 9.06 | 9.16 | 9.08 | qfq | 9,904,280 | 92,602,444 | -5.08% |
| 2024-10-10 | 9.40 | 10.10 | 9.40 | 9.65 | 9.56 | qfq | 12,630,817 | 122,777,381 | 1.47% |
| 2024-10-09 | 10.80 | 10.85 | 9.48 | 9.51 | 9.42 | qfq | 24,040,096 | 240,725,299 | -11.12% |
| 2024-10-08 | 11.30 | 11.40 | 9.90 | 10.70 | 10.60 | qfq | 31,013,873 | 329,860,802 | 10.65% |
| 2024-09-30 | 8.90 | 9.86 | 8.72 | 9.67 | 9.58 | qfq | 24,537,719 | 227,291,533 | 12.70% |
| 2024-09-27 | 8.33 | 8.90 | 8.33 | 8.58 | 8.50 | qfq | 11,492,274 | 98,721,506 | 3.37% |
| 2024-09-26 | 8.14 | 8.35 | 8.03 | 8.30 | 8.22 | qfq | 7,895,566 | 65,145,933 | 1.84% |
| 2024-09-25 | 8.35 | 8.51 | 8.12 | 8.15 | 8.08 | qfq | 11,916,700 | 99,198,641 | -1.81% |
| 2024-09-24 | 8.06 | 8.35 | 7.99 | 8.30 | 8.22 | qfq | 8,409,496 | 68,772,191 | 2.85% |
| 2024-09-23 | 8.20 | 8.28 | 7.95 | 8.07 | 8.00 | qfq | 9,460,818 | 76,268,317 | 0.75% |
| 2024-09-20 | 7.69 | 8.03 | 7.47 | 8.01 | 7.94 | qfq | 14,463,318 | 113,334,279 | 4.98% |
| 2024-09-19 | 7.53 | 7.71 | 7.52 | 7.63 | 7.56 | qfq | 3,051,704 | 23,237,773 | 1.46% |
| 2024-09-18 | 7.55 | 7.68 | 7.38 | 7.52 | 7.45 | qfq | 2,834,204 | 21,214,123 | -0.40% |
| 2024-09-13 | 7.71 | 7.72 | 7.52 | 7.55 | 7.48 | qfq | 2,916,300 | 22,129,322 | -1.69% |
| 2024-09-12 | 7.63 | 7.82 | 7.63 | 7.68 | 7.61 | qfq | 3,537,400 | 27,361,160 | 0.52% |
| 2024-09-11 | 7.63 | 7.72 | 7.52 | 7.64 | 7.57 | qfq | 3,429,700 | 26,120,504 | 0.13% |
| 2024-09-10 | 7.48 | 7.64 | 7.45 | 7.63 | 7.56 | qfq | 3,631,136 | 27,400,178 | 2.01% |
| 2024-09-09 | 7.57 | 7.57 | 7.42 | 7.48 | 7.41 | qfq | 4,256,016 | 31,837,890 | -1.19% |
| 2024-09-06 | 7.76 | 7.76 | 7.44 | 7.57 | 7.50 | qfq | 5,309,500 | 40,200,107 | -1.56% |
| 2024-09-05 | 7.68 | 7.81 | 7.61 | 7.69 | 7.62 | qfq | 6,857,593 | 52,671,685 | 0.13% |
| 2024-09-04 | 7.27 | 7.80 | 7.26 | 7.68 | 7.61 | qfq | 11,569,980 | 87,411,385 | 4.49% |
| 2024-09-03 | 7.08 | 7.50 | 7.02 | 7.35 | 7.28 | qfq | 8,564,736 | 62,619,519 | 4.26% |
| 2024-09-02 | 7.12 | 7.28 | 7.05 | 7.05 | 6.99 | qfq | 4,078,176 | 29,166,366 | -0.98% |
| 2024-08-30 | 7.05 | 7.28 | 6.91 | 7.12 | 7.06 | qfq | 4,672,880 | 33,263,167 | 2.74% |
| 2024-08-29 | 6.71 | 6.98 | 6.68 | 6.93 | 6.87 | qfq | 3,511,080 | 24,117,986 | 2.21% |
| 2024-08-28 | 6.61 | 6.91 | 6.61 | 6.78 | 6.72 | qfq | 3,247,900 | 22,075,348 | 1.35% |
| 2024-08-27 | 6.78 | 6.78 | 6.63 | 6.69 | 6.63 | qfq | 3,454,000 | 23,067,060 | -1.47% |
| 2024-08-26 | 6.90 | 6.96 | 6.75 | 6.79 | 6.73 | qfq | 4,289,236 | 29,359,021 | -1.02% |
| 2024-08-23 | 6.89 | 7.05 | 6.80 | 6.86 | 6.80 | qfq | 4,543,500 | 31,221,722 | 0.15% |
| 2024-08-22 | 6.99 | 6.99 | 6.85 | 6.85 | 6.79 | qfq | 2,968,900 | 20,485,616 | -1.44% |
| 2024-08-21 | 6.81 | 7.01 | 6.81 | 6.95 | 6.89 | qfq | 3,152,600 | 21,847,711 | 0.14% |
| 2024-08-20 | 7.11 | 7.15 | 6.86 | 6.94 | 6.88 | qfq | 3,253,316 | 22,636,925 | -2.39% |
| 2024-08-19 | 7.00 | 7.15 | 6.90 | 7.11 | 7.05 | qfq | 3,136,800 | 22,234,922 | 1.57% |
| 2024-08-16 | 7.21 | 7.21 | 7.00 | 7.00 | 6.94 | qfq | 3,320,000 | 23,482,167 | -2.64% |
| 2024-08-15 | 7.09 | 7.26 | 7.02 | 7.19 | 7.12 | qfq | 3,117,800 | 22,333,681 | 1.27% |
| 2024-08-14 | 7.23 | 7.23 | 7.10 | 7.10 | 7.04 | qfq | 1,832,982 | 13,090,944 | -0.84% |
| 2024-08-13 | 7.26 | 7.26 | 7.05 | 7.16 | 7.09 | qfq | 3,164,480 | 22,471,106 | 0.00% |
| 2024-08-12 | 7.20 | 7.31 | 7.10 | 7.16 | 7.09 | qfq | 3,083,268 | 22,182,321 | -0.97% |
| 2024-08-09 | 7.33 | 7.46 | 7.16 | 7.23 | 7.16 | qfq | 3,694,672 | 27,032,152 | -1.23% |
| 2024-08-08 | 7.41 | 7.52 | 7.31 | 7.32 | 7.25 | qfq | 4,565,900 | 33,700,585 | -2.53% |
| 2024-08-07 | 7.54 | 7.60 | 7.44 | 7.51 | 7.44 | qfq | 4,045,100 | 30,377,959 | -0.53% |
| 2024-08-06 | 7.39 | 7.86 | 7.37 | 7.55 | 7.48 | qfq | 6,125,696 | 46,456,278 | 3.42% |
| 2024-08-05 | 7.60 | 7.72 | 7.30 | 7.30 | 7.23 | qfq | 4,653,000 | 34,828,666 | -4.58% |
| 2024-08-02 | 7.84 | 7.86 | 7.63 | 7.65 | 7.58 | qfq | 3,162,100 | 24,520,279 | -2.42% |
| 2024-08-01 | 7.79 | 7.90 | 7.63 | 7.84 | 7.77 | qfq | 6,272,400 | 48,884,298 | 2.22% |
| 2024-07-31 | 7.39 | 7.79 | 7.35 | 7.67 | 7.60 | qfq | 5,458,399 | 41,386,236 | 3.79% |
| 2024-07-30 | 7.45 | 7.46 | 7.34 | 7.39 | 7.32 | qfq | 2,810,611 | 20,781,316 | -0.94% |
| 2024-07-29 | 7.40 | 7.59 | 7.34 | 7.46 | 7.39 | qfq | 2,934,800 | 21,856,432 | 0.67% |
| 2024-07-26 | 7.30 | 7.56 | 7.30 | 7.41 | 7.34 | qfq | 2,888,669 | 21,428,719 | 1.51% |
| 2024-07-25 | 7.21 | 7.42 | 7.12 | 7.30 | 7.23 | qfq | 2,100,200 | 15,296,147 | 0.83% |
| 2024-07-24 | 7.33 | 7.38 | 7.20 | 7.24 | 7.17 | qfq | 2,929,269 | 21,292,732 | -1.23% |
| 2024-07-23 | 7.55 | 7.56 | 7.30 | 7.33 | 7.26 | qfq | 3,031,200 | 22,492,328 | -2.91% |
| 2024-07-22 | 7.48 | 7.67 | 7.40 | 7.55 | 7.48 | qfq | 2,939,000 | 22,043,836 | 0.13% |
| 2024-07-19 | 7.47 | 7.69 | 7.43 | 7.54 | 7.47 | qfq | 4,566,312 | 34,720,341 | -0.13% |
| 2024-07-18 | 7.64 | 7.65 | 7.31 | 7.55 | 7.48 | qfq | 5,098,900 | 38,136,636 | -1.18% |
| 2024-07-17 | 7.90 | 7.93 | 7.60 | 7.64 | 7.57 | qfq | 4,025,900 | 31,145,580 | -2.43% |
| 2024-07-16 | 7.84 | 7.90 | 7.71 | 7.83 | 7.76 | qfq | 5,134,900 | 40,161,846 | 0.26% |
| 2024-07-15 | 8.20 | 8.20 | 7.71 | 7.81 | 7.74 | qfq | 7,267,600 | 57,321,470 | -4.87% |
| 2024-07-12 | 8.11 | 8.30 | 7.98 | 8.21 | 8.14 | qfq | 7,602,800 | 62,024,797 | 1.99% |
| 2024-07-11 | 8.01 | 8.08 | 7.83 | 8.05 | 7.98 | qfq | 6,859,800 | 54,828,000 | 3.47% |
| 2024-07-10 | 7.62 | 7.96 | 7.58 | 7.78 | 7.71 | qfq | 8,998,900 | 70,522,669 | 2.10% |
| 2024-07-09 | 7.15 | 7.66 | 7.12 | 7.62 | 7.55 | qfq | 9,611,376 | 71,354,246 | 6.42% |
| 2024-07-08 | 7.38 | 7.38 | 7.09 | 7.16 | 7.09 | qfq | 10,503,900 | 75,308,557 | -2.98% |
| 2024-07-05 | 7.36 | 7.44 | 7.27 | 7.38 | 7.31 | qfq | 4,889,200 | 35,879,578 | -0.40% |
| 2024-07-04 | 7.55 | 7.72 | 7.37 | 7.41 | 7.34 | qfq | 5,394,200 | 40,465,112 | -2.63% |
| 2024-07-03 | 7.79 | 7.82 | 7.57 | 7.61 | 7.54 | qfq | 5,378,100 | 41,184,778 | -2.19% |
| 2024-07-02 | 8.14 | 8.16 | 7.74 | 7.78 | 7.71 | qfq | 7,004,700 | 55,172,756 | -3.59% |
| 2024-07-01 | 8.16 | 8.25 | 7.98 | 8.07 | 8.00 | qfq | 4,409,700 | 35,525,310 | -1.10% |
| 2024-06-28 | 8.26 | 8.46 | 8.00 | 8.16 | 8.09 | qfq | 9,007,633 | 73,911,148 | -0.73% |
| 2024-06-27 | 8.55 | 8.56 | 8.17 | 8.22 | 8.15 | qfq | 6,311,100 | 52,280,718 | -3.29% |
| 2024-06-26 | 8.47 | 8.53 | 8.30 | 8.50 | 8.42 | qfq | 4,656,800 | 39,172,351 | 0.47% |
| 2024-06-25 | 8.50 | 8.59 | 8.30 | 8.46 | 8.38 | qfq | 4,756,800 | 40,278,531 | 0.12% |
| 2024-06-24 | 8.87 | 8.90 | 8.40 | 8.45 | 8.37 | qfq | 7,058,454 | 60,460,365 | -3.10% |
| 2024-06-21 | 8.84 | 8.88 | 8.62 | 8.72 | 8.64 | qfq | 4,190,067 | 36,674,173 | -0.23% |
| 2024-06-20 | 8.88 | 9.05 | 8.68 | 8.74 | 8.66 | qfq | 5,977,800 | 52,649,549 | -1.80% |
| 2024-06-19 | 9.01 | 9.17 | 8.77 | 8.90 | 8.82 | qfq | 6,510,382 | 57,999,641 | -1.11% |
| 2024-06-18 | 8.86 | 9.18 | 8.80 | 9.00 | 8.92 | qfq | 7,854,043 | 70,581,019 | 1.35% |
| 2024-06-17 | 9.18 | 9.25 | 8.83 | 8.88 | 8.80 | qfq | 11,623,847 | 104,585,659 | -3.37% |
| 2024-06-14 | 9.40 | 9.74 | 9.07 | 9.19 | 9.11 | qfq | 19,942,154 | 187,712,096 | -3.16% |
| 2024-06-13 | 9.02 | 9.80 | 9.02 | 9.49 | 9.40 | qfq | 26,365,282 | 251,297,720 | 6.51% |
| 2024-06-12 | 8.65 | 8.95 | 8.59 | 8.91 | 8.83 | qfq | 9,734,623 | 85,982,896 | 3.01% |
| 2024-06-11 | 8.58 | 8.71 | 8.42 | 8.65 | 8.57 | qfq | 6,346,876 | 54,437,865 | 0.00% |
| 2024-06-07 | 8.33 | 8.74 | 8.23 | 8.65 | 8.57 | qfq | 10,552,200 | 90,060,230 | 4.72% |
| 2024-06-06 | 8.69 | 8.75 | 8.15 | 8.26 | 8.18 | qfq | 13,273,072 | 110,554,364 | -3.95% |
| 2024-06-05 | 8.74 | 8.88 | 8.56 | 8.60 | 8.52 | qfq | 7,080,620 | 61,361,854 | -1.60% |
| 2024-06-04 | 8.72 | 8.78 | 8.53 | 8.74 | 8.66 | qfq | 9,037,222 | 78,142,600 | -0.46% |
| 2024-06-03 | 8.99 | 9.04 | 8.67 | 8.78 | 8.70 | qfq | 15,642,246 | 137,936,017 | -3.62% |
| 2024-05-31 | 9.50 | 9.60 | 9.07 | 9.11 | 9.03 | qfq | 12,338,376 | 113,463,399 | -3.09% |
| 2024-05-30 | 9.55 | 9.86 | 9.36 | 9.40 | 9.31 | qfq | 16,526,420 | 157,702,372 | -1.47% |
| 2024-05-29 | 9.09 | 9.75 | 9.01 | 9.54 | 9.45 | qfq | 31,360,068 | 296,805,533 | 6.95% |
| 2024-05-28 | 8.74 | 9.03 | 8.71 | 8.92 | 8.84 | qfq | 10,505,700 | 93,932,244 | 1.02% |
| 2024-05-27 | 8.85 | 9.25 | 8.72 | 8.83 | 8.75 | qfq | 13,060,468 | 117,076,963 | -0.23% |
| 2024-05-24 | 8.55 | 8.97 | 8.51 | 8.85 | 8.77 | qfq | 14,049,180 | 123,085,510 | 3.27% |
| 2024-05-23 | 9.06 | 9.08 | 8.50 | 8.57 | 8.49 | qfq | 17,503,520 | 151,850,228 | -5.93% |
| 2024-05-22 | 8.79 | 9.12 | 8.64 | 9.11 | 9.03 | qfq | 15,952,028 | 142,420,385 | 3.52% |
| 2024-05-21 | 8.84 | 9.14 | 8.75 | 8.80 | 8.72 | qfq | 9,245,700 | 82,255,306 | -1.12% |
| 2024-05-20 | 9.13 | 9.28 | 8.73 | 8.90 | 8.79 | qfq | 16,954,100 | 150,902,413 | -1.11% |
| 2024-05-17 | 8.54 | 9.04 | 8.53 | 9.00 | 8.89 | qfq | 19,249,670 | 170,945,541 | 5.39% |
| 2024-05-16 | 8.41 | 8.65 | 8.38 | 8.54 | 8.44 | qfq | 13,818,300 | 117,749,177 | 0.95% |
| 2024-05-15 | 8.58 | 8.70 | 8.41 | 8.46 | 8.36 | qfq | 12,226,935 | 104,266,942 | -0.82% |
| 2024-05-14 | 8.61 | 8.69 | 8.47 | 8.53 | 8.43 | qfq | 11,886,523 | 101,684,715 | -1.39% |
| 2024-05-13 | 8.26 | 8.84 | 8.05 | 8.65 | 8.55 | qfq | 25,868,376 | 220,636,848 | 3.84% |
| 2024-05-10 | 8.22 | 8.51 | 8.10 | 8.33 | 8.23 | qfq | 21,435,659 | 177,891,005 | 1.34% |
| 2024-05-09 | 7.69 | 8.48 | 7.68 | 8.22 | 8.12 | qfq | 27,017,754 | 220,718,060 | 5.93% |
| 2024-05-08 | 7.48 | 7.79 | 7.39 | 7.76 | 7.67 | qfq | 15,632,097 | 119,324,893 | 4.02% |
| 2024-05-07 | 7.57 | 7.63 | 7.41 | 7.46 | 7.37 | qfq | 10,673,100 | 79,918,416 | -1.84% |
| 2024-05-06 | 7.49 | 7.88 | 7.42 | 7.60 | 7.51 | qfq | 17,581,900 | 133,308,111 | 1.47% |
| 2024-04-30 | 7.17 | 7.77 | 7.05 | 7.49 | 7.40 | qfq | 23,047,628 | 172,148,938 | 4.46% |
| 2024-04-29 | 6.77 | 7.25 | 6.74 | 7.17 | 7.08 | qfq | 17,967,612 | 127,574,406 | 6.07% |
| 2024-04-26 | 6.70 | 6.77 | 6.63 | 6.76 | 6.68 | qfq | 6,372,110 | 42,901,711 | 1.05% |
| 2024-04-25 | 6.74 | 6.82 | 6.65 | 6.69 | 6.61 | qfq | 5,434,000 | 36,596,976 | -0.74% |
| 2024-04-24 | 6.68 | 6.76 | 6.57 | 6.74 | 6.66 | qfq | 7,624,880 | 51,000,553 | 0.45% |
| 2024-04-23 | 6.37 | 6.95 | 6.36 | 6.71 | 6.63 | qfq | 11,309,325 | 75,384,934 | 5.01% |
| 2024-04-22 | 6.37 | 6.47 | 6.22 | 6.39 | 6.31 | qfq | 5,083,800 | 32,365,642 | 0.16% |
| 2024-04-19 | 6.27 | 6.43 | 6.25 | 6.38 | 6.30 | qfq | 4,984,252 | 31,617,854 | 0.47% |
| 2024-04-18 | 6.37 | 6.48 | 6.26 | 6.35 | 6.27 | qfq | 5,474,572 | 34,988,385 | 0.16% |
| 2024-04-17 | 6.05 | 6.34 | 6.04 | 6.34 | 6.26 | qfq | 7,435,080 | 46,506,437 | 6.20% |
| 2024-04-16 | 6.33 | 6.44 | 5.88 | 5.97 | 5.90 | qfq | 11,657,109 | 70,496,461 | -6.57% |
| 2024-04-15 | 6.73 | 6.74 | 6.27 | 6.39 | 6.31 | qfq | 12,335,700 | 80,051,283 | -5.05% |
| 2024-04-12 | 6.69 | 6.76 | 6.59 | 6.73 | 6.65 | qfq | 7,018,360 | 46,918,344 | 0.75% |
| 2024-04-11 | 6.67 | 6.80 | 6.61 | 6.68 | 6.60 | qfq | 6,738,160 | 45,323,641 | -0.60% |
| 2024-04-10 | 6.81 | 6.83 | 6.63 | 6.72 | 6.64 | qfq | 8,353,039 | 56,043,451 | -1.90% |
| 2024-04-09 | 6.53 | 6.89 | 6.52 | 6.85 | 6.77 | qfq | 13,966,988 | 94,863,479 | 5.55% |
| 2024-04-08 | 6.70 | 6.72 | 6.46 | 6.49 | 6.41 | qfq | 8,632,851 | 56,853,494 | -3.71% |
| 2024-04-03 | 6.78 | 6.91 | 6.69 | 6.74 | 6.66 | qfq | 8,280,419 | 56,036,262 | -1.17% |
| 2024-04-02 | 6.78 | 6.98 | 6.72 | 6.82 | 6.74 | qfq | 11,140,077 | 75,925,670 | 0.15% |
| 2024-04-01 | 6.69 | 6.86 | 6.63 | 6.81 | 6.73 | qfq | 15,968,087 | 107,817,506 | 2.87% |
| 2024-03-29 | 6.37 | 6.75 | 6.36 | 6.62 | 6.54 | qfq | 14,270,301 | 93,215,936 | 3.92% |
| 2024-03-28 | 6.20 | 6.45 | 6.07 | 6.37 | 6.29 | qfq | 12,953,916 | 82,084,469 | 1.76% |
| 2024-03-27 | 6.63 | 6.65 | 6.26 | 6.26 | 6.19 | qfq | 22,094,200 | 142,497,767 | -7.53% |
| 2024-03-26 | 6.29 | 7.15 | 6.21 | 6.77 | 6.69 | qfq | 32,555,928 | 218,724,038 | 8.49% |
| 2024-03-25 | 6.30 | 6.45 | 6.19 | 6.24 | 6.17 | qfq | 8,230,477 | 51,989,603 | -0.95% |
| 2024-03-22 | 6.43 | 6.44 | 6.26 | 6.30 | 6.23 | qfq | 5,528,581 | 34,950,454 | -1.87% |
| 2024-03-21 | 6.46 | 6.51 | 6.36 | 6.42 | 6.34 | qfq | 5,304,100 | 34,124,259 | -0.47% |
| 2024-03-20 | 6.37 | 6.47 | 6.35 | 6.45 | 6.37 | qfq | 7,348,809 | 47,089,218 | 1.42% |
| 2024-03-19 | 6.42 | 6.45 | 6.35 | 6.36 | 6.28 | qfq | 5,055,187 | 32,277,753 | -1.09% |
| 2024-03-18 | 6.44 | 6.47 | 6.30 | 6.43 | 6.35 | qfq | 5,749,800 | 36,817,654 | 2.06% |
| 2024-03-15 | 6.20 | 6.32 | 6.14 | 6.30 | 6.23 | qfq | 4,197,714 | 26,207,388 | 1.78% |
| 2024-03-14 | 6.23 | 6.34 | 6.11 | 6.19 | 6.12 | qfq | 6,267,855 | 38,998,595 | -1.28% |
| 2024-03-13 | 6.32 | 6.34 | 6.22 | 6.27 | 6.20 | qfq | 5,632,545 | 35,382,146 | 0.00% |
| 2024-03-12 | 6.20 | 6.31 | 6.16 | 6.27 | 6.20 | qfq | 6,532,960 | 40,752,576 | 1.13% |
| 2024-03-11 | 6.07 | 6.22 | 6.04 | 6.20 | 6.13 | qfq | 6,580,184 | 40,459,731 | 2.65% |
| 2024-03-08 | 6.00 | 6.07 | 5.95 | 6.04 | 5.97 | qfq | 4,345,103 | 26,150,402 | 1.34% |
| 2024-03-07 | 6.05 | 6.14 | 5.96 | 5.96 | 5.89 | qfq | 5,781,800 | 34,984,129 | -0.83% |
| 2024-03-06 | 5.85 | 6.07 | 5.85 | 6.01 | 5.94 | qfq | 5,733,425 | 34,309,760 | 1.86% |
| 2024-03-05 | 6.08 | 6.09 | 5.85 | 5.90 | 5.83 | qfq | 5,598,800 | 33,177,555 | -2.80% |
| 2024-03-04 | 6.13 | 6.22 | 6.02 | 6.07 | 6.00 | qfq | 6,230,700 | 38,026,382 | -0.98% |
| 2024-03-01 | 6.07 | 6.17 | 6.05 | 6.13 | 6.06 | qfq | 6,579,214 | 40,226,546 | 0.99% |
| 2024-02-29 | 5.77 | 6.09 | 5.77 | 6.07 | 6.00 | qfq | 7,595,000 | 45,482,342 | 3.76% |
| 2024-02-28 | 6.30 | 6.51 | 5.82 | 5.85 | 5.78 | qfq | 13,510,604 | 83,041,645 | -7.44% |
| 2024-02-27 | 6.13 | 6.35 | 6.00 | 6.32 | 6.24 | qfq | 6,213,274 | 38,586,662 | 3.95% |
| 2024-02-26 | 5.97 | 6.25 | 5.91 | 6.08 | 6.01 | qfq | 9,192,445 | 56,148,290 | 2.01% |
| 2024-02-23 | 5.76 | 5.98 | 5.68 | 5.96 | 5.89 | qfq | 7,118,763 | 41,872,489 | 3.47% |
| 2024-02-22 | 5.75 | 5.82 | 5.65 | 5.76 | 5.69 | qfq | 4,991,218 | 28,637,606 | 1.23% |
| 2024-02-21 | 5.63 | 5.91 | 5.55 | 5.69 | 5.62 | qfq | 7,698,925 | 44,388,845 | 0.53% |
| 2024-02-20 | 5.50 | 5.69 | 5.37 | 5.66 | 5.59 | qfq | 5,634,860 | 31,266,769 | 1.98% |
| 2024-02-19 | 5.51 | 5.84 | 5.47 | 5.55 | 5.48 | qfq | 12,047,575 | 68,077,582 | 1.28% |
| 2024-02-08 | 4.77 | 5.55 | 4.61 | 5.48 | 5.41 | qfq | 16,203,376 | 82,510,218 | 14.88% |
| 2024-02-07 | 4.89 | 5.01 | 4.72 | 4.77 | 4.71 | qfq | 9,911,800 | 48,088,092 | -2.25% |
| 2024-02-06 | 4.73 | 5.07 | 4.52 | 4.88 | 4.82 | qfq | 11,339,843 | 53,951,845 | 3.17% |
| 2024-02-05 | 5.33 | 5.33 | 4.69 | 4.73 | 4.67 | qfq | 12,676,100 | 62,326,854 | -11.42% |
| 2024-02-02 | 5.64 | 5.75 | 5.13 | 5.34 | 5.28 | qfq | 9,087,165 | 49,088,192 | -5.49% |
| 2024-02-01 | 5.78 | 5.84 | 5.60 | 5.65 | 5.58 | qfq | 4,990,440 | 28,496,172 | -2.25% |
| 2024-01-31 | 6.14 | 6.22 | 5.76 | 5.78 | 5.71 | qfq | 7,235,971 | 42,934,150 | -6.02% |
| 2024-01-30 | 6.35 | 6.44 | 6.11 | 6.15 | 6.08 | qfq | 4,792,700 | 30,087,474 | -3.00% |
| 2024-01-29 | 6.68 | 6.72 | 6.34 | 6.34 | 6.26 | qfq | 4,738,680 | 30,634,141 | -3.94% |
| 2024-01-26 | 6.71 | 6.78 | 6.58 | 6.60 | 6.52 | qfq | 4,234,976 | 28,271,777 | -1.35% |
| 2024-01-25 | 6.54 | 6.70 | 6.47 | 6.69 | 6.61 | qfq | 3,910,918 | 25,865,316 | 2.29% |
| 2024-01-24 | 6.56 | 6.65 | 6.29 | 6.54 | 6.46 | qfq | 5,342,200 | 34,618,026 | 1.08% |
| 2024-01-23 | 6.50 | 6.67 | 6.36 | 6.47 | 6.39 | qfq | 5,601,500 | 36,373,770 | -1.07% |
| 2024-01-22 | 7.02 | 7.02 | 6.52 | 6.54 | 6.46 | qfq | 5,202,400 | 35,123,960 | -6.44% |
| 2024-01-19 | 7.17 | 7.23 | 6.98 | 6.99 | 6.91 | qfq | 3,755,000 | 26,527,013 | -2.10% |
| 2024-01-18 | 7.20 | 7.25 | 6.94 | 7.14 | 7.06 | qfq | 7,082,788 | 50,146,269 | -0.97% |
| 2024-01-17 | 7.43 | 7.43 | 7.21 | 7.21 | 7.12 | qfq | 2,800,355 | 20,463,424 | -2.83% |
| 2024-01-16 | 7.42 | 7.52 | 7.33 | 7.42 | 7.33 | qfq | 3,376,800 | 25,008,494 | 0.13% |
| 2024-01-15 | 7.53 | 7.53 | 7.37 | 7.41 | 7.32 | qfq | 4,189,900 | 31,170,130 | -1.85% |
| 2024-01-12 | 7.53 | 7.69 | 7.51 | 7.55 | 7.46 | qfq | 4,058,000 | 30,818,667 | 0.53% |
| 2024-01-11 | 7.42 | 7.56 | 7.35 | 7.51 | 7.42 | qfq | 3,370,200 | 25,130,282 | 1.76% |
| 2024-01-10 | 7.45 | 7.53 | 7.30 | 7.38 | 7.29 | qfq | 3,666,200 | 27,241,973 | -0.40% |
| 2024-01-09 | 7.44 | 7.64 | 7.37 | 7.41 | 7.32 | qfq | 3,845,286 | 28,739,210 | 0.27% |
| 2024-01-08 | 7.55 | 7.60 | 7.39 | 7.39 | 7.30 | qfq | 3,657,600 | 27,354,972 | -2.12% |
| 2024-01-05 | 7.68 | 7.81 | 7.51 | 7.55 | 7.46 | qfq | 3,729,400 | 28,535,736 | -2.08% |
| 2024-01-04 | 7.77 | 7.81 | 7.68 | 7.71 | 7.62 | qfq | 2,993,800 | 23,119,902 | -0.77% |
| 2024-01-03 | 7.77 | 7.82 | 7.68 | 7.77 | 7.68 | qfq | 3,734,733 | 28,910,536 | 0.00% |
| 2024-01-02 | 7.83 | 7.85 | 7.72 | 7.77 | 7.68 | qfq | 3,153,000 | 24,486,670 | -0.13% |
| 2023-12-29 | 7.76 | 7.80 | 7.70 | 7.78 | 7.69 | qfq | 4,929,300 | 38,223,885 | 0.26% |
| 2023-12-28 | 7.39 | 7.79 | 7.39 | 7.76 | 7.67 | qfq | 6,899,580 | 52,918,317 | 5.01% |
| 2023-12-27 | 7.40 | 7.47 | 7.31 | 7.39 | 7.30 | qfq | 3,006,980 | 22,146,812 | -0.14% |
| 2023-12-26 | 7.52 | 7.52 | 7.34 | 7.40 | 7.31 | qfq | 2,990,400 | 22,126,689 | -1.46% |
| 2023-12-25 | 7.57 | 7.62 | 7.44 | 7.51 | 7.42 | qfq | 2,682,000 | 20,109,497 | -0.92% |
| 2023-12-22 | 7.62 | 7.68 | 7.51 | 7.58 | 7.49 | qfq | 3,935,240 | 29,812,500 | -0.52% |
| 2023-12-21 | 7.46 | 7.65 | 7.38 | 7.62 | 7.53 | qfq | 4,610,700 | 34,630,340 | 2.14% |
| 2023-12-20 | 7.53 | 7.65 | 7.46 | 7.46 | 7.37 | qfq | 2,821,400 | 21,265,544 | -1.19% |
| 2023-12-19 | 7.51 | 7.58 | 7.47 | 7.55 | 7.46 | qfq | 2,577,490 | 19,400,275 | 0.40% |
| 2023-12-18 | 7.63 | 7.63 | 7.50 | 7.52 | 7.43 | qfq | 3,234,290 | 24,486,999 | -1.18% |
| 2023-12-15 | 7.65 | 7.70 | 7.59 | 7.61 | 7.52 | qfq | 3,679,200 | 28,117,483 | -0.26% |
| 2023-12-14 | 7.73 | 7.80 | 7.63 | 7.63 | 7.54 | qfq | 3,547,900 | 27,319,814 | -0.65% |
| 2023-12-13 | 7.82 | 7.82 | 7.68 | 7.68 | 7.59 | qfq | 3,283,007 | 25,375,169 | -1.16% |
| 2023-12-12 | 7.74 | 7.84 | 7.72 | 7.77 | 7.68 | qfq | 2,900,500 | 22,500,199 | 0.26% |
| 2023-12-11 | 7.61 | 7.76 | 7.56 | 7.75 | 7.66 | qfq | 4,335,455 | 33,268,196 | 1.57% |
| 2023-12-08 | 7.80 | 7.85 | 7.61 | 7.63 | 7.54 | qfq | 6,593,100 | 50,783,203 | -2.05% |
| 2023-12-07 | 7.84 | 7.95 | 7.78 | 7.79 | 7.70 | qfq | 5,813,198 | 45,468,216 | -1.52% |
| 2023-12-06 | 7.85 | 8.02 | 7.81 | 7.91 | 7.82 | qfq | 4,785,732 | 37,992,054 | 0.76% |
| 2023-12-05 | 7.97 | 7.97 | 7.85 | 7.85 | 7.76 | qfq | 4,661,315 | 36,784,823 | -1.13% |
| 2023-12-04 | 7.96 | 8.02 | 7.88 | 7.94 | 7.85 | qfq | 6,383,947 | 50,742,903 | 0.38% |
| 2023-12-01 | 7.80 | 7.92 | 7.73 | 7.91 | 7.82 | qfq | 5,785,200 | 45,340,090 | 1.54% |
| 2023-11-30 | 7.90 | 7.93 | 7.73 | 7.79 | 7.70 | qfq | 5,687,000 | 44,380,840 | -1.27% |
| 2023-11-29 | 7.87 | 8.01 | 7.83 | 7.89 | 7.80 | qfq | 7,715,839 | 61,174,173 | 0.13% |
| 2023-11-28 | 7.84 | 7.89 | 7.78 | 7.88 | 7.79 | qfq | 4,649,460 | 36,488,724 | 0.51% |
| 2023-11-27 | 7.89 | 7.94 | 7.81 | 7.84 | 7.75 | qfq | 6,349,584 | 49,907,698 | -0.51% |
| 2023-11-24 | 8.08 | 8.08 | 7.88 | 7.88 | 7.79 | qfq | 7,732,981 | 61,417,265 | -1.62% |
| 2023-11-23 | 8.00 | 8.03 | 7.88 | 8.01 | 7.91 | qfq | 8,611,706 | 68,606,611 | 0.88% |
| 2023-11-22 | 8.06 | 8.10 | 7.90 | 7.94 | 7.85 | qfq | 10,890,775 | 87,107,722 | -1.85% |
| 2023-11-21 | 8.21 | 8.21 | 8.04 | 8.09 | 7.99 | qfq | 14,399,676 | 116,719,850 | -1.46% |
| 2023-11-20 | 8.45 | 8.45 | 8.12 | 8.21 | 8.11 | qfq | 18,120,510 | 148,698,537 | 0.12% |
| 2023-11-17 | 8.08 | 8.50 | 7.88 | 8.20 | 8.10 | qfq | 33,527,173 | 278,037,654 | 2.24% |
| 2023-11-16 | 8.26 | 8.26 | 7.99 | 8.02 | 7.92 | qfq | 31,931,736 | 257,414,789 | -3.02% |
| 2023-11-15 | 7.39 | 8.50 | 7.37 | 8.27 | 8.17 | qfq | 34,957,768 | 280,366,489 | 12.52% |
| 2023-11-14 | 7.32 | 7.36 | 7.27 | 7.35 | 7.26 | qfq | 4,128,900 | 30,279,064 | 0.68% |
| 2023-11-13 | 7.30 | 7.35 | 7.26 | 7.30 | 7.21 | qfq | 3,694,800 | 26,911,834 | 0.00% |
| 2023-11-10 | 7.33 | 7.33 | 7.23 | 7.30 | 7.21 | qfq | 3,043,112 | 22,173,752 | -0.41% |
| 2023-11-09 | 7.29 | 7.38 | 7.24 | 7.33 | 7.24 | qfq | 5,356,000 | 39,126,598 | 0.41% |
| 2023-11-08 | 7.27 | 7.32 | 7.23 | 7.30 | 7.21 | qfq | 4,521,000 | 32,909,446 | 0.14% |
| 2023-11-07 | 7.31 | 7.33 | 7.20 | 7.29 | 7.20 | qfq | 4,271,454 | 31,063,571 | 0.00% |
| 2023-11-06 | 7.21 | 7.32 | 7.19 | 7.29 | 7.20 | qfq | 5,196,800 | 37,805,172 | 1.82% |
| 2023-11-03 | 7.02 | 7.20 | 7.01 | 7.16 | 7.07 | qfq | 5,171,700 | 36,934,900 | 1.99% |
| 2023-11-02 | 7.12 | 7.15 | 7.01 | 7.02 | 6.94 | qfq | 3,021,271 | 21,325,116 | -1.13% |
| 2023-11-01 | 7.07 | 7.14 | 7.03 | 7.10 | 7.02 | qfq | 4,298,327 | 30,482,781 | 1.28% |
| 2023-10-31 | 7.10 | 7.15 | 6.98 | 7.01 | 6.93 | qfq | 3,476,000 | 24,425,169 | -1.27% |
| 2023-10-30 | 7.02 | 7.16 | 7.02 | 7.10 | 7.02 | qfq | 5,097,918 | 36,236,370 | 0.28% |
| 2023-10-27 | 6.93 | 7.12 | 6.82 | 7.08 | 7.00 | qfq | 5,351,972 | 37,581,373 | 2.16% |
| 2023-10-26 | 6.88 | 6.95 | 6.65 | 6.93 | 6.85 | qfq | 5,496,676 | 37,401,476 | -0.14% |
| 2023-10-25 | 6.83 | 6.96 | 6.80 | 6.94 | 6.86 | qfq | 4,937,400 | 34,178,303 | 2.06% |
| 2023-10-24 | 6.58 | 6.83 | 6.58 | 6.80 | 6.72 | qfq | 4,937,900 | 33,245,934 | 3.82% |
| 2023-10-23 | 6.78 | 6.82 | 6.52 | 6.55 | 6.47 | qfq | 4,409,404 | 29,227,248 | -3.39% |
| 2023-10-20 | 6.81 | 6.93 | 6.76 | 6.78 | 6.70 | qfq | 3,566,484 | 24,377,489 | -0.29% |
| 2023-10-19 | 6.86 | 6.98 | 6.76 | 6.80 | 6.72 | qfq | 4,028,200 | 27,601,149 | -1.73% |
| 2023-10-18 | 7.00 | 7.00 | 6.89 | 6.92 | 6.84 | qfq | 3,912,310 | 27,126,453 | -1.28% |
| 2023-10-17 | 7.00 | 7.08 | 6.96 | 7.01 | 6.93 | qfq | 3,187,881 | 22,320,317 | -0.28% |
| 2023-10-16 | 7.17 | 7.20 | 6.97 | 7.03 | 6.95 | qfq | 5,727,992 | 40,321,105 | -1.82% |
| 2023-10-13 | 7.31 | 7.32 | 7.14 | 7.16 | 7.07 | qfq | 6,633,200 | 47,698,518 | -2.59% |
| 2023-10-12 | 7.20 | 7.37 | 7.12 | 7.35 | 7.26 | qfq | 6,697,460 | 48,769,547 | 2.94% |
| 2023-10-11 | 7.17 | 7.26 | 7.14 | 7.14 | 7.06 | qfq | 4,786,160 | 34,438,184 | -0.83% |
| 2023-10-10 | 7.25 | 7.39 | 7.18 | 7.20 | 7.11 | qfq | 3,895,000 | 28,176,081 | -0.55% |
| 2023-10-09 | 7.23 | 7.36 | 7.22 | 7.24 | 7.15 | qfq | 5,491,310 | 39,908,591 | 0.00% |
| 2023-09-28 | 7.20 | 7.26 | 7.17 | 7.24 | 7.15 | qfq | 3,545,700 | 25,629,996 | 0.56% |
| 2023-09-27 | 7.14 | 7.29 | 7.02 | 7.20 | 7.11 | qfq | 4,649,900 | 33,528,007 | 1.41% |
| 2023-09-26 | 7.19 | 7.22 | 7.09 | 7.10 | 7.02 | qfq | 2,917,088 | 20,852,531 | -1.25% |
| 2023-09-25 | 7.22 | 7.27 | 7.16 | 7.19 | 7.10 | qfq | 3,739,100 | 26,955,041 | -0.42% |
| 2023-09-22 | 7.14 | 7.24 | 7.08 | 7.22 | 7.13 | qfq | 3,509,300 | 25,159,793 | 1.12% |
| 2023-09-21 | 7.20 | 7.23 | 7.09 | 7.14 | 7.06 | qfq | 4,039,500 | 28,914,194 | -0.42% |
| 2023-09-20 | 7.18 | 7.25 | 7.12 | 7.17 | 7.08 | qfq | 3,806,400 | 27,366,911 | 0.00% |
| 2023-09-19 | 7.40 | 7.40 | 7.16 | 7.17 | 7.08 | qfq | 4,538,300 | 32,740,921 | -2.45% |
| 2023-09-18 | 7.20 | 7.43 | 7.13 | 7.35 | 7.26 | qfq | 5,910,100 | 43,372,253 | 2.08% |
| 2023-09-15 | 7.30 | 7.32 | 7.17 | 7.20 | 7.11 | qfq | 4,383,181 | 31,682,974 | -0.69% |
| 2023-09-14 | 7.36 | 7.42 | 7.21 | 7.25 | 7.16 | qfq | 4,736,980 | 34,428,464 | -1.76% |
| 2023-09-13 | 7.49 | 7.49 | 7.31 | 7.38 | 7.29 | qfq | 4,483,003 | 33,087,405 | -1.47% |
| 2023-09-12 | 7.52 | 7.58 | 7.47 | 7.49 | 7.40 | qfq | 3,834,700 | 28,785,836 | -0.66% |
| 2023-09-11 | 7.55 | 7.57 | 7.41 | 7.54 | 7.45 | qfq | 4,006,600 | 30,058,359 | 0.94% |
| 2023-09-08 | 7.47 | 7.52 | 7.43 | 7.47 | 7.38 | qfq | 2,924,100 | 21,874,577 | 0.13% |
| 2023-09-07 | 7.66 | 7.71 | 7.46 | 7.46 | 7.37 | qfq | 4,671,300 | 35,245,776 | -2.86% |
| 2023-09-06 | 7.50 | 7.70 | 7.43 | 7.68 | 7.59 | qfq | 5,818,960 | 44,199,154 | 2.13% |
| 2023-09-05 | 7.43 | 7.55 | 7.41 | 7.52 | 7.43 | qfq | 4,492,500 | 33,642,399 | 0.80% |
| 2023-09-04 | 7.31 | 7.47 | 7.30 | 7.46 | 7.37 | qfq | 6,108,400 | 45,326,484 | 2.19% |
| 2023-09-01 | 7.30 | 7.37 | 7.25 | 7.30 | 7.21 | qfq | 3,316,200 | 24,202,594 | 0.14% |
| 2023-08-31 | 7.35 | 7.35 | 7.24 | 7.29 | 7.20 | qfq | 4,015,800 | 29,211,772 | -0.82% |
| 2023-08-30 | 7.30 | 7.45 | 7.29 | 7.35 | 7.26 | qfq | 7,154,701 | 52,677,771 | 1.10% |
| 2023-08-29 | 7.13 | 7.32 | 7.06 | 7.27 | 7.18 | qfq | 6,354,700 | 45,797,015 | 2.54% |
| 2023-08-28 | 7.23 | 7.45 | 7.06 | 7.09 | 7.01 | qfq | 11,416,600 | 82,642,487 | 2.90% |
| 2023-08-25 | 7.02 | 7.09 | 6.87 | 6.89 | 6.81 | qfq | 5,310,100 | 37,021,285 | -1.85% |
| 2023-08-24 | 7.11 | 7.16 | 6.94 | 7.02 | 6.94 | qfq | 5,384,000 | 37,887,219 | -0.71% |
| 2023-08-23 | 7.18 | 7.34 | 7.07 | 7.07 | 6.99 | qfq | 6,736,700 | 48,060,727 | -1.94% |
| 2023-08-22 | 7.37 | 7.48 | 7.07 | 7.21 | 7.12 | qfq | 8,980,300 | 64,766,891 | -2.30% |
| 2023-08-21 | 7.43 | 7.51 | 7.32 | 7.38 | 7.29 | qfq | 7,529,676 | 55,770,533 | -0.67% |
| 2023-08-18 | 7.56 | 7.59 | 7.43 | 7.43 | 7.34 | qfq | 3,650,300 | 27,423,066 | -1.46% |
| 2023-08-17 | 7.42 | 7.57 | 7.35 | 7.54 | 7.45 | qfq | 4,408,900 | 32,932,698 | 1.48% |
| 2023-08-16 | 7.43 | 7.53 | 7.35 | 7.43 | 7.34 | qfq | 3,619,900 | 27,039,094 | -0.54% |
| 2023-08-15 | 7.52 | 7.60 | 7.38 | 7.47 | 7.38 | qfq | 4,764,900 | 35,688,777 | -0.53% |
| 2023-08-14 | 7.43 | 7.54 | 7.32 | 7.51 | 7.42 | qfq | 7,084,860 | 52,689,500 | 1.08% |
| 2023-08-11 | 7.58 | 7.58 | 7.42 | 7.43 | 7.34 | qfq | 3,130,300 | 23,423,218 | -1.98% |
| 2023-08-10 | 7.48 | 7.58 | 7.47 | 7.58 | 7.49 | qfq | 2,771,455 | 20,877,950 | 0.93% |
| 2023-08-09 | 7.61 | 7.61 | 7.49 | 7.51 | 7.42 | qfq | 3,087,392 | 23,261,771 | -1.05% |
| 2023-08-08 | 7.73 | 7.77 | 7.52 | 7.59 | 7.50 | qfq | 5,670,400 | 43,077,656 | -1.81% |
| 2023-08-07 | 7.83 | 7.83 | 7.70 | 7.73 | 7.64 | qfq | 4,550,928 | 35,263,197 | -1.15% |
| 2023-08-04 | 7.85 | 7.91 | 7.77 | 7.82 | 7.73 | qfq | 5,024,196 | 39,397,000 | 0.64% |
| 2023-08-03 | 7.80 | 7.82 | 7.74 | 7.77 | 7.68 | qfq | 3,558,166 | 27,652,952 | -0.64% |
| 2023-08-02 | 7.80 | 7.85 | 7.77 | 7.82 | 7.73 | qfq | 2,752,000 | 21,470,119 | 0.13% |
| 2023-08-01 | 7.88 | 7.90 | 7.75 | 7.81 | 7.72 | qfq | 5,006,464 | 39,077,316 | -0.76% |
| 2023-07-31 | 7.66 | 7.89 | 7.66 | 7.87 | 7.78 | qfq | 7,166,180 | 56,169,545 | 2.61% |
| 2023-07-28 | 7.70 | 7.77 | 7.61 | 7.67 | 7.58 | qfq | 5,643,377 | 43,352,705 | -0.52% |
| 2023-07-27 | 7.84 | 7.92 | 7.69 | 7.71 | 7.62 | qfq | 5,388,140 | 42,013,432 | -1.53% |
| 2023-07-26 | 7.93 | 7.97 | 7.82 | 7.83 | 7.74 | qfq | 3,237,900 | 25,449,563 | -1.26% |
| 2023-07-25 | 7.72 | 7.94 | 7.72 | 7.93 | 7.84 | qfq | 4,885,177 | 38,447,084 | 2.85% |
| 2023-07-24 | 7.83 | 7.83 | 7.68 | 7.71 | 7.62 | qfq | 2,580,530 | 19,951,352 | -0.64% |
| 2023-07-21 | 7.73 | 7.85 | 7.71 | 7.76 | 7.67 | qfq | 2,978,480 | 23,170,572 | 0.13% |
| 2023-07-20 | 7.85 | 7.91 | 7.74 | 7.75 | 7.66 | qfq | 3,437,153 | 26,871,451 | -1.02% |
| 2023-07-19 | 7.89 | 7.97 | 7.77 | 7.83 | 7.74 | qfq | 3,825,600 | 30,062,877 | -1.51% |
| 2023-07-18 | 7.91 | 7.96 | 7.79 | 7.95 | 7.86 | qfq | 4,574,893 | 36,103,116 | 1.15% |