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
楚天科技300358.SZ
最近收盘价7.942026-07-17
最近交易日2026-07-17
成交量（股）28,686,800
成交额（元）231,992,785
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-18 | 2026-06-26 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-11 | 2024-07-18 | cash_dividend | 0.1 | — | — | — | 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 | 8.38 | 8.42 | 7.85 | 7.94 | 7.94 | qfq | 28,686,800 | 231,992,785 | -5.70% |
| 2026-07-16 | 8.33 | 8.47 | 8.18 | 8.42 | 8.42 | qfq | 24,282,102 | 203,348,564 | 0.24% |
| 2026-07-15 | 8.20 | 8.57 | 8.15 | 8.40 | 8.40 | qfq | 31,310,460 | 264,057,387 | 1.82% |
| 2026-07-14 | 7.93 | 8.25 | 7.91 | 8.25 | 8.25 | qfq | 22,446,023 | 182,176,769 | 3.51% |
| 2026-07-13 | 8.08 | 8.19 | 7.91 | 7.97 | 7.97 | qfq | 17,679,454 | 142,150,519 | -1.73% |
| 2026-07-10 | 7.86 | 8.28 | 7.72 | 8.11 | 8.11 | qfq | 23,669,380 | 191,076,459 | 2.79% |
| 2026-07-09 | 7.91 | 8.14 | 7.68 | 7.89 | 7.89 | qfq | 20,595,637 | 161,996,570 | -1.25% |
| 2026-07-08 | 8.15 | 8.22 | 7.93 | 7.99 | 7.99 | qfq | 15,568,926 | 125,164,382 | -2.08% |
| 2026-07-07 | 8.35 | 8.38 | 8.10 | 8.16 | 8.16 | qfq | 17,514,547 | 143,909,566 | -2.39% |
| 2026-07-06 | 8.45 | 8.54 | 8.31 | 8.36 | 8.36 | qfq | 21,916,112 | 184,433,752 | -1.07% |
| 2026-07-03 | 8.40 | 8.56 | 8.26 | 8.45 | 8.45 | qfq | 22,412,048 | 188,304,314 | 1.20% |
| 2026-07-02 | 8.39 | 8.57 | 8.31 | 8.35 | 8.35 | qfq | 26,198,880 | 220,089,809 | -0.95% |
| 2026-07-01 | 8.02 | 8.48 | 7.95 | 8.43 | 8.43 | qfq | 32,971,147 | 273,251,356 | 5.38% |
| 2026-06-30 | 8.15 | 8.15 | 7.84 | 8.00 | 8.00 | qfq | 22,377,804 | 177,842,932 | -1.84% |
| 2026-06-29 | 7.52 | 8.27 | 7.38 | 8.15 | 8.15 | qfq | 35,629,646 | 281,412,207 | 7.95% |
| 2026-06-26 | 7.80 | 7.94 | 7.54 | 7.55 | 7.55 | qfq | 15,359,500 | 118,415,522 | -4.55% |
| 2026-06-25 | 7.94 | 8.02 | 7.73 | 7.91 | 7.84 | qfq | 15,243,875 | 119,954,426 | -1.13% |
| 2026-06-24 | 8.04 | 8.14 | 7.86 | 8.00 | 7.93 | qfq | 15,586,300 | 124,856,235 | -0.50% |
| 2026-06-23 | 7.94 | 8.20 | 7.91 | 8.04 | 7.97 | qfq | 17,755,844 | 143,751,925 | 0.88% |
| 2026-06-22 | 8.00 | 8.06 | 7.68 | 7.97 | 7.90 | qfq | 18,170,152 | 142,300,780 | -0.99% |
| 2026-06-18 | 8.11 | 8.20 | 8.00 | 8.05 | 7.98 | qfq | 14,473,924 | 117,191,347 | -0.62% |
| 2026-06-17 | 8.08 | 8.11 | 7.98 | 8.10 | 8.03 | qfq | 12,611,910 | 101,305,863 | -0.12% |
| 2026-06-16 | 8.08 | 8.16 | 8.02 | 8.11 | 8.04 | qfq | 10,594,200 | 85,640,368 | -0.12% |
| 2026-06-15 | 7.96 | 8.17 | 7.96 | 8.12 | 8.05 | qfq | 16,115,600 | 130,341,395 | 2.53% |
| 2026-06-12 | 7.85 | 7.98 | 7.70 | 7.92 | 7.85 | qfq | 15,692,226 | 123,444,619 | 2.33% |
| 2026-06-11 | 7.88 | 7.89 | 7.63 | 7.74 | 7.67 | qfq | 12,813,978 | 98,895,931 | -2.15% |
| 2026-06-10 | 7.92 | 8.00 | 7.81 | 7.91 | 7.84 | qfq | 10,766,485 | 84,868,381 | -0.75% |
| 2026-06-09 | 8.07 | 8.08 | 7.86 | 7.97 | 7.90 | qfq | 11,781,067 | 93,578,827 | 0.25% |
| 2026-06-08 | 8.11 | 8.24 | 7.86 | 7.95 | 7.88 | qfq | 17,578,500 | 141,605,949 | -3.52% |
| 2026-06-05 | 8.10 | 8.46 | 7.98 | 8.24 | 8.17 | qfq | 19,745,737 | 162,496,831 | 2.23% |
| 2026-06-04 | 8.24 | 8.24 | 7.98 | 8.06 | 7.99 | qfq | 15,714,925 | 127,188,934 | -2.07% |
| 2026-06-03 | 8.33 | 8.42 | 8.16 | 8.23 | 8.16 | qfq | 12,093,026 | 100,306,606 | -1.20% |
| 2026-06-02 | 8.48 | 8.48 | 8.25 | 8.33 | 8.26 | qfq | 12,529,695 | 104,295,022 | -1.42% |
| 2026-06-01 | 8.41 | 8.51 | 8.33 | 8.45 | 8.38 | qfq | 13,215,860 | 111,551,189 | 0.48% |
| 2026-05-29 | 8.62 | 8.65 | 8.38 | 8.41 | 8.34 | qfq | 15,800,427 | 134,015,168 | -2.44% |
| 2026-05-28 | 8.71 | 8.73 | 8.44 | 8.62 | 8.54 | qfq | 11,030,350 | 94,722,396 | 0.12% |
| 2026-05-27 | 8.75 | 8.85 | 8.58 | 8.61 | 8.53 | qfq | 13,309,767 | 115,654,551 | -2.05% |
| 2026-05-26 | 9.02 | 9.02 | 8.66 | 8.79 | 8.71 | qfq | 18,442,000 | 162,083,431 | -2.44% |
| 2026-05-25 | 9.07 | 9.16 | 8.89 | 9.01 | 8.93 | qfq | 11,592,465 | 104,197,924 | -0.55% |
| 2026-05-22 | 9.02 | 9.14 | 8.91 | 9.06 | 8.98 | qfq | 13,869,741 | 125,084,320 | 1.80% |
| 2026-05-21 | 9.11 | 9.31 | 8.88 | 8.90 | 8.82 | qfq | 19,189,805 | 175,004,016 | -2.31% |
| 2026-05-20 | 9.25 | 9.25 | 8.99 | 9.11 | 9.03 | qfq | 13,362,657 | 121,239,281 | -1.62% |
| 2026-05-19 | 9.28 | 9.35 | 9.10 | 9.26 | 9.18 | qfq | 13,012,717 | 119,802,784 | -0.22% |
| 2026-05-18 | 9.39 | 9.40 | 9.17 | 9.28 | 9.20 | qfq | 16,714,625 | 154,589,913 | -0.96% |
| 2026-05-15 | 9.49 | 9.58 | 9.27 | 9.37 | 9.29 | qfq | 16,681,445 | 157,323,762 | -0.85% |
| 2026-05-14 | 9.77 | 9.77 | 9.45 | 9.45 | 9.37 | qfq | 17,142,588 | 163,692,211 | -3.18% |
| 2026-05-13 | 9.63 | 9.82 | 9.57 | 9.76 | 9.67 | qfq | 16,707,119 | 162,315,488 | 0.72% |
| 2026-05-12 | 9.91 | 9.91 | 9.62 | 9.69 | 9.60 | qfq | 21,958,839 | 213,672,088 | -2.71% |
| 2026-05-11 | 9.99 | 10.03 | 9.79 | 9.96 | 9.87 | qfq | 27,374,617 | 270,994,567 | 0.00% |
| 2026-05-08 | 9.87 | 9.98 | 9.86 | 9.96 | 9.87 | qfq | 16,781,097 | 166,634,842 | 0.81% |
| 2026-05-07 | 9.88 | 10.05 | 9.86 | 9.88 | 9.79 | qfq | 19,972,110 | 198,462,352 | 0.51% |
| 2026-05-06 | 9.86 | 9.95 | 9.78 | 9.83 | 9.74 | qfq | 22,160,164 | 218,103,466 | 0.41% |
| 2026-04-30 | 9.63 | 9.85 | 9.60 | 9.79 | 9.70 | qfq | 17,749,888 | 172,687,625 | 1.45% |
| 2026-04-29 | 9.40 | 9.71 | 9.37 | 9.65 | 9.56 | qfq | 16,461,960 | 157,799,816 | 2.22% |
| 2026-04-28 | 9.76 | 9.76 | 9.39 | 9.44 | 9.36 | qfq | 23,547,627 | 224,398,073 | -3.38% |
| 2026-04-27 | 9.73 | 9.90 | 9.59 | 9.77 | 9.68 | qfq | 28,238,750 | 274,563,278 | 0.72% |
| 2026-04-24 | 9.91 | 10.03 | 9.57 | 9.70 | 9.61 | qfq | 31,407,560 | 305,636,470 | -2.22% |
| 2026-04-23 | 10.67 | 10.67 | 9.73 | 9.92 | 9.83 | qfq | 54,471,507 | 547,595,978 | -9.32% |
| 2026-04-22 | 10.99 | 11.37 | 10.68 | 10.94 | 10.84 | qfq | 31,558,273 | 343,980,367 | -0.45% |
| 2026-04-21 | 10.47 | 11.09 | 10.37 | 10.99 | 10.89 | qfq | 27,200,095 | 293,566,560 | 4.97% |
| 2026-04-20 | 10.51 | 10.59 | 10.38 | 10.47 | 10.38 | qfq | 12,433,945 | 129,900,952 | -1.13% |
| 2026-04-17 | 10.56 | 10.63 | 10.50 | 10.59 | 10.50 | qfq | 10,756,562 | 113,725,726 | -0.19% |
| 2026-04-16 | 10.40 | 10.80 | 10.40 | 10.61 | 10.52 | qfq | 17,754,491 | 188,266,828 | 2.12% |
| 2026-04-15 | 10.73 | 10.88 | 10.37 | 10.39 | 10.30 | qfq | 22,560,080 | 237,266,845 | -2.90% |
| 2026-04-14 | 10.08 | 10.79 | 10.08 | 10.70 | 10.61 | qfq | 34,638,814 | 364,551,387 | 6.57% |
| 2026-04-13 | 9.98 | 10.13 | 9.90 | 10.04 | 9.95 | qfq | 11,757,393 | 117,986,402 | 0.00% |
| 2026-04-10 | 10.00 | 10.14 | 9.93 | 10.04 | 9.95 | qfq | 10,849,989 | 109,194,044 | 1.31% |
| 2026-04-09 | 9.90 | 10.17 | 9.83 | 9.91 | 9.82 | qfq | 16,765,114 | 167,579,392 | -0.80% |
| 2026-04-08 | 9.71 | 9.99 | 9.68 | 9.99 | 9.90 | qfq | 15,577,825 | 153,583,088 | 4.94% |
| 2026-04-07 | 9.39 | 9.60 | 9.32 | 9.52 | 9.44 | qfq | 9,783,852 | 92,833,032 | 1.28% |
| 2026-04-03 | 9.73 | 9.74 | 9.26 | 9.40 | 9.32 | qfq | 13,282,597 | 125,106,407 | -2.99% |
| 2026-04-02 | 9.91 | 9.94 | 9.61 | 9.69 | 9.60 | qfq | 14,918,794 | 145,274,219 | -2.71% |
| 2026-04-01 | 9.58 | 10.08 | 9.51 | 9.96 | 9.87 | qfq | 24,589,276 | 242,691,042 | 5.84% |
| 2026-03-31 | 9.60 | 9.67 | 9.35 | 9.41 | 9.33 | qfq | 11,936,107 | 113,844,332 | -1.77% |
| 2026-03-30 | 9.46 | 9.61 | 9.41 | 9.58 | 9.50 | qfq | 12,611,900 | 119,939,636 | 0.31% |
| 2026-03-27 | 9.17 | 9.58 | 9.15 | 9.55 | 9.47 | qfq | 11,622,810 | 109,443,636 | 3.24% |
| 2026-03-26 | 9.30 | 9.45 | 9.21 | 9.25 | 9.17 | qfq | 11,556,382 | 107,650,972 | -0.75% |
| 2026-03-25 | 9.28 | 9.42 | 9.25 | 9.32 | 9.24 | qfq | 13,388,159 | 125,070,776 | 1.19% |
| 2026-03-24 | 9.07 | 9.23 | 8.92 | 9.21 | 9.13 | qfq | 14,497,012 | 131,300,979 | 3.37% |
| 2026-03-23 | 9.30 | 9.41 | 8.84 | 8.91 | 8.83 | qfq | 23,307,062 | 213,195,511 | -7.86% |
| 2026-03-20 | 10.00 | 10.05 | 9.60 | 9.67 | 9.58 | qfq | 14,084,912 | 138,174,388 | -2.52% |
| 2026-03-19 | 10.25 | 10.29 | 9.83 | 9.92 | 9.83 | qfq | 20,814,500 | 208,750,808 | -4.34% |
| 2026-03-18 | 10.18 | 10.42 | 10.18 | 10.37 | 10.28 | qfq | 12,132,500 | 125,270,663 | 1.97% |
| 2026-03-17 | 10.29 | 10.50 | 10.16 | 10.17 | 10.08 | qfq | 15,573,207 | 160,802,737 | -0.39% |
| 2026-03-16 | 10.23 | 10.27 | 10.11 | 10.21 | 10.12 | qfq | 12,382,379 | 126,197,047 | 0.00% |
| 2026-03-13 | 10.17 | 10.37 | 10.17 | 10.21 | 10.12 | qfq | 10,937,036 | 112,336,997 | -0.10% |
| 2026-03-12 | 10.45 | 10.45 | 10.09 | 10.22 | 10.13 | qfq | 14,972,255 | 153,298,408 | -2.39% |
| 2026-03-11 | 10.51 | 10.54 | 10.42 | 10.47 | 10.38 | qfq | 8,195,808 | 85,854,296 | -0.29% |
| 2026-03-10 | 10.38 | 10.50 | 10.37 | 10.50 | 10.41 | qfq | 9,595,331 | 100,269,268 | 2.04% |
| 2026-03-09 | 10.27 | 10.36 | 10.10 | 10.29 | 10.20 | qfq | 14,626,344 | 149,504,396 | -1.15% |
| 2026-03-06 | 10.24 | 10.48 | 10.24 | 10.41 | 10.32 | qfq | 11,580,621 | 120,585,144 | 1.07% |
| 2026-03-05 | 10.49 | 10.55 | 10.22 | 10.30 | 10.21 | qfq | 13,181,055 | 136,828,639 | 0.78% |
| 2026-03-04 | 10.15 | 10.38 | 10.10 | 10.22 | 10.13 | qfq | 15,754,900 | 161,117,491 | -0.49% |
| 2026-03-03 | 10.90 | 10.95 | 10.24 | 10.27 | 10.18 | qfq | 26,971,100 | 283,564,820 | -5.69% |
| 2026-03-02 | 11.24 | 11.30 | 10.73 | 10.89 | 10.79 | qfq | 24,575,000 | 268,874,988 | -4.64% |
| 2026-02-27 | 11.20 | 11.42 | 11.18 | 11.42 | 11.32 | qfq | 13,353,779 | 151,029,607 | 1.60% |
| 2026-02-26 | 11.28 | 11.29 | 11.10 | 11.24 | 11.14 | qfq | 12,425,120 | 139,097,977 | -0.18% |
| 2026-02-25 | 10.98 | 11.35 | 10.89 | 11.26 | 11.16 | qfq | 25,008,362 | 280,040,723 | 2.55% |
| 2026-02-24 | 11.10 | 11.12 | 10.95 | 10.98 | 10.88 | qfq | 17,123,552 | 188,856,242 | -0.36% |
| 2026-02-13 | 11.10 | 11.22 | 11.00 | 11.02 | 10.92 | qfq | 14,320,180 | 159,146,384 | -0.36% |
| 2026-02-12 | 10.92 | 11.17 | 10.90 | 11.06 | 10.96 | qfq | 13,214,562 | 146,265,443 | 1.19% |
| 2026-02-11 | 11.00 | 11.06 | 10.91 | 10.93 | 10.83 | qfq | 9,009,987 | 99,056,641 | -0.46% |
| 2026-02-10 | 11.08 | 11.12 | 10.98 | 10.98 | 10.88 | qfq | 10,763,182 | 118,764,759 | -0.99% |
| 2026-02-09 | 11.16 | 11.20 | 11.06 | 11.09 | 10.99 | qfq | 13,929,924 | 154,732,724 | 0.64% |
| 2026-02-06 | 10.98 | 11.18 | 10.76 | 11.02 | 10.92 | qfq | 19,543,446 | 215,409,838 | 1.38% |
| 2026-02-05 | 11.01 | 11.18 | 10.83 | 10.87 | 10.77 | qfq | 15,028,464 | 164,974,342 | -1.54% |
| 2026-02-04 | 10.95 | 11.15 | 10.93 | 11.04 | 10.94 | qfq | 16,232,137 | 179,281,945 | 0.18% |
| 2026-02-03 | 11.00 | 11.07 | 10.83 | 11.02 | 10.92 | qfq | 16,807,788 | 184,243,532 | 1.19% |
| 2026-02-02 | 11.00 | 11.22 | 10.86 | 10.89 | 10.79 | qfq | 18,931,699 | 209,353,265 | -2.16% |
| 2026-01-30 | 11.27 | 11.42 | 10.88 | 11.13 | 11.03 | qfq | 22,752,406 | 252,291,602 | -1.77% |
| 2026-01-29 | 11.36 | 11.69 | 11.16 | 11.33 | 11.23 | qfq | 22,174,812 | 254,021,664 | -0.79% |
| 2026-01-28 | 11.70 | 11.74 | 11.36 | 11.42 | 11.32 | qfq | 26,312,878 | 302,593,329 | -3.06% |
| 2026-01-27 | 12.07 | 12.09 | 11.42 | 11.78 | 11.68 | qfq | 31,374,605 | 366,124,660 | -2.73% |
| 2026-01-26 | 12.23 | 12.31 | 11.98 | 12.11 | 12.00 | qfq | 32,102,534 | 387,572,853 | -0.33% |
| 2026-01-23 | 11.83 | 12.21 | 11.77 | 12.15 | 12.04 | qfq | 32,045,363 | 384,891,233 | 2.62% |
| 2026-01-22 | 11.69 | 12.04 | 11.69 | 11.84 | 11.74 | qfq | 31,803,166 | 377,611,175 | 0.77% |
| 2026-01-21 | 11.61 | 12.03 | 11.48 | 11.75 | 11.65 | qfq | 29,893,584 | 351,657,212 | -0.17% |
| 2026-01-20 | 11.70 | 12.03 | 11.55 | 11.77 | 11.67 | qfq | 42,764,261 | 503,331,045 | 0.77% |
| 2026-01-19 | 12.01 | 12.10 | 11.62 | 11.68 | 11.58 | qfq | 62,699,644 | 739,187,588 | -1.10% |
| 2026-01-16 | 12.81 | 13.69 | 11.72 | 11.81 | 11.71 | qfq | 130,191,261 | 1,651,712,150 | 1.81% |
| 2026-01-15 | 11.59 | 11.73 | 11.35 | 11.60 | 11.50 | qfq | 35,032,798 | 402,872,352 | -0.09% |
| 2026-01-14 | 11.26 | 11.97 | 11.21 | 11.61 | 11.51 | qfq | 67,682,054 | 790,501,661 | 2.65% |
| 2026-01-13 | 11.33 | 11.58 | 11.10 | 11.31 | 11.21 | qfq | 42,868,972 | 486,057,163 | 0.27% |
| 2026-01-12 | 11.29 | 11.40 | 11.07 | 11.28 | 11.18 | qfq | 41,874,919 | 470,094,325 | -0.09% |
| 2026-01-09 | 10.65 | 11.40 | 10.60 | 11.29 | 11.19 | qfq | 53,197,510 | 591,542,855 | 5.81% |
| 2026-01-08 | 10.64 | 10.80 | 10.60 | 10.67 | 10.58 | qfq | 29,888,267 | 318,745,466 | -0.56% |
| 2026-01-07 | 10.36 | 11.10 | 10.32 | 10.73 | 10.64 | qfq | 59,184,193 | 638,741,538 | 3.07% |
| 2026-01-06 | 10.30 | 10.44 | 10.13 | 10.41 | 10.32 | qfq | 33,879,825 | 348,893,713 | 1.46% |
| 2026-01-05 | 9.80 | 10.31 | 9.80 | 10.26 | 10.17 | qfq | 45,778,405 | 464,755,788 | 4.80% |
| 2025-12-31 | 9.88 | 9.93 | 9.75 | 9.79 | 9.70 | qfq | 15,862,569 | 155,695,843 | -0.61% |
| 2025-12-30 | 9.92 | 10.10 | 9.85 | 9.85 | 9.76 | qfq | 23,946,730 | 238,045,593 | -1.70% |
| 2025-12-29 | 10.00 | 10.15 | 9.84 | 10.02 | 9.93 | qfq | 25,816,270 | 257,249,762 | 0.20% |
| 2025-12-26 | 10.06 | 10.25 | 9.93 | 10.00 | 9.91 | qfq | 27,076,281 | 272,822,838 | -1.38% |
| 2025-12-25 | 9.85 | 10.19 | 9.83 | 10.14 | 10.05 | qfq | 31,629,889 | 318,555,747 | 2.84% |
| 2025-12-24 | 9.81 | 10.02 | 9.71 | 9.86 | 9.77 | qfq | 24,677,457 | 243,987,054 | 0.10% |
| 2025-12-23 | 10.08 | 10.24 | 9.79 | 9.85 | 9.76 | qfq | 49,931,361 | 498,715,730 | -0.91% |
| 2025-12-22 | 9.18 | 10.04 | 9.15 | 9.94 | 9.85 | qfq | 64,094,929 | 621,854,407 | 8.04% |
| 2025-12-19 | 9.02 | 9.22 | 8.96 | 9.20 | 9.12 | qfq | 23,229,784 | 212,158,380 | 2.56% |
| 2025-12-18 | 8.76 | 9.08 | 8.74 | 8.97 | 8.89 | qfq | 19,945,002 | 179,281,709 | 1.93% |
| 2025-12-17 | 8.71 | 8.83 | 8.61 | 8.80 | 8.72 | qfq | 18,238,200 | 158,854,589 | 0.57% |
| 2025-12-16 | 9.01 | 9.03 | 8.72 | 8.75 | 8.67 | qfq | 22,140,176 | 195,762,509 | -3.42% |
| 2025-12-15 | 9.02 | 9.16 | 8.96 | 9.06 | 8.98 | qfq | 15,005,093 | 136,251,725 | 0.00% |
| 2025-12-12 | 9.03 | 9.16 | 8.99 | 9.06 | 8.98 | qfq | 16,223,350 | 147,406,590 | 0.22% |
| 2025-12-11 | 9.27 | 9.29 | 9.02 | 9.04 | 8.96 | qfq | 27,686,425 | 253,279,624 | -1.74% |
| 2025-12-10 | 9.09 | 9.22 | 9.07 | 9.20 | 9.12 | qfq | 16,736,825 | 152,961,087 | 0.99% |
| 2025-12-09 | 9.23 | 9.29 | 9.09 | 9.11 | 9.03 | qfq | 14,350,657 | 131,470,468 | -1.83% |
| 2025-12-08 | 9.21 | 9.37 | 9.21 | 9.28 | 9.20 | qfq | 14,952,025 | 138,846,585 | 0.76% |
| 2025-12-05 | 9.06 | 9.23 | 8.96 | 9.21 | 9.13 | qfq | 14,382,907 | 131,003,693 | 1.66% |
| 2025-12-04 | 9.14 | 9.20 | 8.98 | 9.06 | 8.98 | qfq | 15,537,610 | 141,134,926 | -1.09% |
| 2025-12-03 | 9.31 | 9.34 | 9.13 | 9.16 | 9.08 | qfq | 13,573,934 | 124,825,457 | -1.51% |
| 2025-12-02 | 9.34 | 9.37 | 9.19 | 9.30 | 9.22 | qfq | 16,323,893 | 151,377,623 | -1.17% |
| 2025-12-01 | 9.44 | 9.53 | 9.37 | 9.41 | 9.33 | qfq | 17,697,975 | 166,936,994 | 0.32% |
| 2025-11-28 | 9.27 | 9.38 | 9.23 | 9.38 | 9.30 | qfq | 15,418,107 | 143,740,420 | 1.19% |
| 2025-11-27 | 9.28 | 9.40 | 9.21 | 9.27 | 9.19 | qfq | 20,888,502 | 194,462,111 | -0.96% |
| 2025-11-26 | 9.31 | 9.55 | 9.28 | 9.36 | 9.28 | qfq | 27,636,464 | 260,304,250 | 0.65% |
| 2025-11-25 | 9.18 | 9.37 | 9.17 | 9.30 | 9.22 | qfq | 20,861,800 | 194,100,338 | 1.64% |
| 2025-11-24 | 9.26 | 9.32 | 9.07 | 9.15 | 9.07 | qfq | 26,999,599 | 247,533,465 | 0.11% |
| 2025-11-21 | 9.55 | 9.62 | 9.14 | 9.14 | 9.06 | qfq | 29,093,089 | 271,085,697 | -4.89% |
| 2025-11-20 | 9.95 | 9.97 | 9.59 | 9.61 | 9.52 | qfq | 21,515,406 | 208,816,708 | -1.44% |
| 2025-11-19 | 10.01 | 10.07 | 9.65 | 9.75 | 9.66 | qfq | 33,724,005 | 330,463,220 | -3.47% |
| 2025-11-18 | 10.27 | 10.37 | 10.02 | 10.10 | 10.01 | qfq | 36,085,522 | 366,356,128 | -2.98% |
| 2025-11-17 | 10.71 | 10.79 | 10.38 | 10.41 | 10.32 | qfq | 42,623,879 | 448,964,094 | -3.97% |
| 2025-11-14 | 10.78 | 11.24 | 10.78 | 10.84 | 10.74 | qfq | 38,440,712 | 422,357,937 | -1.28% |
| 2025-11-13 | 10.85 | 11.03 | 10.69 | 10.98 | 10.88 | qfq | 33,254,744 | 363,194,675 | 1.29% |
| 2025-11-12 | 10.78 | 10.91 | 10.61 | 10.84 | 10.74 | qfq | 27,633,227 | 297,488,916 | 0.56% |
| 2025-11-11 | 11.08 | 11.09 | 10.65 | 10.78 | 10.68 | qfq | 40,962,715 | 442,240,212 | -2.80% |
| 2025-11-10 | 11.26 | 11.29 | 10.86 | 11.09 | 10.99 | qfq | 33,282,940 | 368,375,429 | 0.27% |
| 2025-11-07 | 11.30 | 11.55 | 11.02 | 11.06 | 10.96 | qfq | 45,349,015 | 509,545,768 | -3.15% |
| 2025-11-06 | 11.60 | 11.73 | 11.24 | 11.42 | 11.32 | qfq | 43,470,280 | 494,897,451 | -3.38% |
| 2025-11-05 | 11.04 | 11.99 | 11.02 | 11.82 | 11.72 | qfq | 57,625,857 | 666,380,642 | 4.32% |
| 2025-11-04 | 11.64 | 11.69 | 11.13 | 11.33 | 11.23 | qfq | 57,873,227 | 653,562,503 | -6.29% |
| 2025-11-03 | 11.49 | 12.40 | 11.19 | 12.09 | 11.98 | qfq | 82,926,775 | 977,784,364 | 7.95% |
| 2025-10-31 | 11.00 | 11.36 | 10.90 | 11.20 | 11.10 | qfq | 54,334,198 | 608,935,046 | 1.63% |
| 2025-10-30 | 11.55 | 11.67 | 11.00 | 11.02 | 10.92 | qfq | 71,010,903 | 800,838,370 | -5.73% |
| 2025-10-29 | 11.30 | 11.83 | 10.80 | 11.69 | 11.59 | qfq | 117,456,974 | 1,324,305,289 | 3.27% |
| 2025-10-28 | 9.81 | 11.32 | 9.81 | 11.32 | 11.22 | qfq | 84,283,686 | 924,311,364 | 20.04% |
| 2025-10-27 | 9.07 | 9.44 | 9.02 | 9.43 | 9.35 | qfq | 29,709,838 | 276,372,323 | 5.13% |
| 2025-10-24 | 8.80 | 9.06 | 8.77 | 8.97 | 8.89 | qfq | 15,614,800 | 139,922,255 | 1.93% |
| 2025-10-23 | 8.84 | 8.89 | 8.65 | 8.80 | 8.72 | qfq | 15,928,158 | 139,220,894 | -0.56% |
| 2025-10-22 | 9.05 | 9.13 | 8.83 | 8.85 | 8.77 | qfq | 19,828,875 | 177,266,193 | -2.53% |
| 2025-10-21 | 9.13 | 9.28 | 9.03 | 9.08 | 9.00 | qfq | 23,115,936 | 210,692,498 | -0.44% |
| 2025-10-20 | 9.16 | 9.31 | 9.08 | 9.12 | 9.04 | qfq | 23,776,173 | 218,321,909 | 1.67% |
| 2025-10-17 | 9.44 | 9.54 | 8.96 | 8.97 | 8.89 | qfq | 29,809,682 | 274,058,139 | -4.78% |
| 2025-10-16 | 9.31 | 9.66 | 9.23 | 9.42 | 9.34 | qfq | 32,655,482 | 309,174,883 | 0.32% |
| 2025-10-15 | 9.12 | 9.46 | 8.94 | 9.39 | 9.31 | qfq | 29,380,394 | 271,863,359 | 3.19% |
| 2025-10-14 | 9.21 | 9.46 | 9.08 | 9.10 | 9.02 | qfq | 21,592,400 | 199,749,626 | -1.19% |
| 2025-10-13 | 8.98 | 9.32 | 8.90 | 9.21 | 9.13 | qfq | 19,378,551 | 177,761,601 | -1.60% |
| 2025-10-10 | 9.22 | 9.50 | 9.13 | 9.36 | 9.28 | qfq | 28,125,749 | 261,657,399 | 0.11% |
| 2025-10-09 | 8.78 | 9.35 | 8.71 | 9.35 | 9.27 | qfq | 38,657,998 | 349,331,448 | 6.25% |
| 2025-09-30 | 9.07 | 9.10 | 8.78 | 8.80 | 8.72 | qfq | 24,812,754 | 220,120,184 | -2.22% |
| 2025-09-29 | 9.20 | 9.36 | 8.78 | 9.00 | 8.92 | qfq | 33,451,117 | 299,989,708 | -1.21% |
| 2025-09-26 | 8.82 | 9.17 | 8.71 | 9.11 | 9.03 | qfq | 41,685,742 | 375,648,377 | 2.59% |
| 2025-09-25 | 8.78 | 8.94 | 8.64 | 8.88 | 8.80 | qfq | 28,189,243 | 248,354,734 | 0.91% |
| 2025-09-24 | 8.85 | 8.87 | 8.61 | 8.80 | 8.72 | qfq | 22,341,367 | 195,083,272 | -0.34% |
| 2025-09-23 | 8.90 | 9.01 | 8.62 | 8.83 | 8.75 | qfq | 33,676,669 | 295,413,575 | -0.90% |
| 2025-09-22 | 8.77 | 9.20 | 8.73 | 8.91 | 8.83 | qfq | 44,524,918 | 397,433,672 | 2.77% |
| 2025-09-19 | 8.80 | 9.08 | 8.65 | 8.67 | 8.59 | qfq | 50,998,848 | 448,825,207 | -3.88% |
| 2025-09-18 | 8.35 | 9.78 | 8.35 | 9.02 | 8.94 | qfq | 75,496,163 | 691,422,419 | 9.33% |
| 2025-09-17 | 8.18 | 8.29 | 8.17 | 8.25 | 8.18 | qfq | 8,575,120 | 70,599,714 | 0.49% |
| 2025-09-16 | 8.13 | 8.22 | 8.05 | 8.21 | 8.14 | qfq | 7,681,100 | 62,597,054 | 1.23% |
| 2025-09-15 | 8.13 | 8.19 | 8.08 | 8.11 | 8.04 | qfq | 7,369,100 | 59,850,307 | -0.49% |
| 2025-09-12 | 8.26 | 8.30 | 8.10 | 8.15 | 8.08 | qfq | 9,169,200 | 75,096,356 | -1.45% |
| 2025-09-11 | 8.16 | 8.28 | 7.99 | 8.27 | 8.20 | qfq | 10,137,900 | 82,513,015 | 1.10% |
| 2025-09-10 | 8.20 | 8.33 | 8.15 | 8.18 | 8.11 | qfq | 8,648,400 | 71,066,465 | -0.12% |
| 2025-09-09 | 8.43 | 8.44 | 8.17 | 8.19 | 8.12 | qfq | 10,437,000 | 86,426,778 | -3.08% |
| 2025-09-08 | 8.15 | 8.50 | 8.13 | 8.45 | 8.38 | qfq | 15,229,102 | 127,022,840 | 3.68% |
| 2025-09-05 | 8.14 | 8.17 | 8.02 | 8.15 | 8.08 | qfq | 12,411,374 | 100,215,291 | 0.25% |
| 2025-09-04 | 8.21 | 8.34 | 7.98 | 8.13 | 8.06 | qfq | 12,229,000 | 100,243,605 | -0.61% |
| 2025-09-03 | 8.45 | 8.49 | 8.15 | 8.18 | 8.11 | qfq | 9,378,893 | 77,902,840 | -3.20% |
| 2025-09-02 | 8.53 | 8.65 | 8.30 | 8.45 | 8.38 | qfq | 11,980,023 | 100,998,167 | -1.29% |
| 2025-09-01 | 8.41 | 8.63 | 8.38 | 8.56 | 8.48 | qfq | 13,131,307 | 111,801,600 | 2.03% |
| 2025-08-29 | 8.44 | 8.49 | 8.35 | 8.39 | 8.32 | qfq | 12,918,840 | 108,600,862 | -0.71% |
| 2025-08-28 | 8.62 | 8.86 | 8.17 | 8.45 | 8.38 | qfq | 24,329,698 | 205,764,547 | -2.54% |
| 2025-08-27 | 8.88 | 9.01 | 8.67 | 8.67 | 8.59 | qfq | 15,131,712 | 133,886,433 | -1.92% |
| 2025-08-26 | 8.86 | 8.91 | 8.75 | 8.84 | 8.76 | qfq | 9,748,564 | 85,993,363 | -0.45% |
| 2025-08-25 | 8.91 | 8.98 | 8.80 | 8.88 | 8.80 | qfq | 14,918,880 | 132,446,324 | 0.11% |
| 2025-08-22 | 8.78 | 8.96 | 8.63 | 8.87 | 8.79 | qfq | 20,937,100 | 184,235,714 | 0.80% |
| 2025-08-21 | 8.81 | 8.83 | 8.71 | 8.80 | 8.72 | qfq | 11,672,856 | 102,266,534 | 0.23% |
| 2025-08-20 | 8.79 | 8.79 | 8.62 | 8.78 | 8.70 | qfq | 12,119,676 | 105,656,030 | -0.79% |
| 2025-08-19 | 8.75 | 9.00 | 8.75 | 8.85 | 8.77 | qfq | 15,435,500 | 136,678,357 | 1.26% |
| 2025-08-18 | 8.69 | 8.81 | 8.68 | 8.74 | 8.66 | qfq | 13,938,450 | 121,723,230 | 0.58% |
| 2025-08-15 | 8.57 | 8.70 | 8.57 | 8.69 | 8.61 | qfq | 9,799,460 | 84,862,580 | 1.16% |
| 2025-08-14 | 8.78 | 8.87 | 8.58 | 8.59 | 8.51 | qfq | 15,076,564 | 131,320,199 | -2.16% |
| 2025-08-13 | 8.90 | 8.93 | 8.66 | 8.78 | 8.70 | qfq | 16,068,284 | 140,999,887 | -1.24% |
| 2025-08-12 | 8.95 | 9.07 | 8.82 | 8.89 | 8.81 | qfq | 19,226,980 | 171,692,191 | -0.89% |
| 2025-08-11 | 8.70 | 9.00 | 8.67 | 8.97 | 8.89 | qfq | 21,780,850 | 192,723,246 | 2.99% |
| 2025-08-08 | 8.66 | 8.85 | 8.54 | 8.71 | 8.63 | qfq | 18,402,071 | 160,485,070 | 0.69% |
| 2025-08-07 | 8.69 | 8.81 | 8.59 | 8.65 | 8.57 | qfq | 14,818,900 | 128,760,636 | -0.12% |
| 2025-08-06 | 8.70 | 8.83 | 8.58 | 8.66 | 8.58 | qfq | 13,096,300 | 113,342,356 | -0.57% |
| 2025-08-05 | 8.69 | 8.83 | 8.63 | 8.71 | 8.63 | qfq | 12,518,800 | 109,187,901 | 0.23% |
| 2025-08-04 | 8.56 | 8.69 | 8.43 | 8.69 | 8.61 | qfq | 12,733,700 | 108,848,506 | 0.93% |
| 2025-08-01 | 8.55 | 8.78 | 8.52 | 8.61 | 8.53 | qfq | 14,746,100 | 127,457,653 | 0.23% |
| 2025-07-31 | 8.56 | 8.72 | 8.52 | 8.59 | 8.51 | qfq | 17,626,020 | 152,082,598 | -0.12% |
| 2025-07-30 | 8.72 | 8.81 | 8.51 | 8.60 | 8.52 | qfq | 16,062,480 | 139,204,707 | -1.83% |
| 2025-07-29 | 8.58 | 8.86 | 8.51 | 8.76 | 8.68 | qfq | 19,941,458 | 173,171,833 | 1.98% |
| 2025-07-28 | 8.66 | 8.70 | 8.53 | 8.59 | 8.51 | qfq | 13,003,792 | 111,749,147 | -0.23% |
| 2025-07-25 | 8.47 | 8.68 | 8.40 | 8.61 | 8.53 | qfq | 19,510,260 | 167,699,388 | 1.89% |
| 2025-07-24 | 8.19 | 8.49 | 8.17 | 8.45 | 8.38 | qfq | 18,570,616 | 155,699,778 | 3.17% |
| 2025-07-23 | 8.33 | 8.33 | 8.17 | 8.19 | 8.12 | qfq | 12,889,381 | 106,443,998 | -0.97% |
| 2025-07-22 | 8.27 | 8.31 | 8.22 | 8.27 | 8.20 | qfq | 9,622,000 | 79,541,468 | 0.00% |
| 2025-07-21 | 8.22 | 8.29 | 8.18 | 8.27 | 8.20 | qfq | 10,009,860 | 82,625,964 | 1.22% |
| 2025-07-18 | 8.20 | 8.22 | 8.10 | 8.17 | 8.10 | qfq | 9,133,195 | 74,464,504 | -0.61% |
| 2025-07-17 | 8.19 | 8.24 | 8.16 | 8.22 | 8.15 | qfq | 8,679,880 | 71,206,009 | 0.24% |
| 2025-07-16 | 8.06 | 8.22 | 8.03 | 8.20 | 8.13 | qfq | 11,953,200 | 97,154,540 | 1.61% |
| 2025-07-15 | 8.17 | 8.20 | 7.95 | 8.07 | 8.00 | qfq | 15,786,842 | 127,017,008 | -1.47% |
| 2025-07-14 | 8.20 | 8.24 | 8.13 | 8.19 | 8.12 | qfq | 8,098,700 | 66,238,406 | 0.24% |
| 2025-07-11 | 8.11 | 8.19 | 8.05 | 8.17 | 8.10 | qfq | 12,640,300 | 102,869,143 | 0.99% |
| 2025-07-10 | 8.06 | 8.15 | 8.01 | 8.09 | 8.02 | qfq | 10,910,900 | 88,223,091 | 0.25% |
| 2025-07-09 | 8.06 | 8.20 | 7.98 | 8.07 | 8.00 | qfq | 13,765,960 | 111,414,870 | 0.50% |
| 2025-07-08 | 8.01 | 8.13 | 7.98 | 8.03 | 7.96 | qfq | 12,563,660 | 100,984,860 | -0.25% |
| 2025-07-07 | 7.92 | 8.17 | 7.91 | 8.05 | 7.98 | qfq | 20,568,000 | 165,596,547 | 1.90% |
| 2025-07-04 | 7.96 | 7.98 | 7.86 | 7.90 | 7.83 | qfq | 11,010,260 | 87,108,172 | 0.00% |
| 2025-07-03 | 7.82 | 7.96 | 7.80 | 7.90 | 7.83 | qfq | 12,641,760 | 99,693,615 | 1.02% |
| 2025-07-02 | 7.84 | 7.93 | 7.75 | 7.82 | 7.75 | qfq | 12,917,300 | 101,003,577 | -0.89% |
| 2025-07-01 | 7.80 | 7.89 | 7.76 | 7.89 | 7.82 | qfq | 12,117,700 | 94,989,689 | 1.15% |
| 2025-06-30 | 7.63 | 7.83 | 7.60 | 7.80 | 7.73 | qfq | 13,999,200 | 108,351,904 | 2.09% |
| 2025-06-27 | 7.65 | 7.74 | 7.62 | 7.64 | 7.57 | qfq | 9,194,969 | 70,540,942 | 0.26% |
| 2025-06-26 | 7.65 | 7.70 | 7.59 | 7.62 | 7.55 | qfq | 8,884,200 | 67,894,868 | -0.39% |
| 2025-06-25 | 7.62 | 7.66 | 7.55 | 7.65 | 7.58 | qfq | 10,907,200 | 82,955,802 | 0.39% |
| 2025-06-24 | 7.52 | 7.62 | 7.47 | 7.62 | 7.55 | qfq | 10,143,523 | 76,817,839 | 1.60% |
| 2025-06-23 | 7.14 | 7.54 | 7.11 | 7.50 | 7.43 | qfq | 15,737,771 | 116,835,934 | 3.88% |
| 2025-06-20 | 7.21 | 7.38 | 7.19 | 7.22 | 7.16 | qfq | 9,463,459 | 68,915,274 | 0.00% |
| 2025-06-19 | 7.44 | 7.52 | 7.20 | 7.22 | 7.16 | qfq | 14,333,259 | 104,681,450 | -3.48% |
| 2025-06-18 | 7.66 | 7.75 | 7.43 | 7.48 | 7.41 | qfq | 19,550,624 | 147,155,758 | -2.48% |
| 2025-06-17 | 7.43 | 8.00 | 7.43 | 7.67 | 7.60 | qfq | 32,097,960 | 247,918,761 | 3.51% |
| 2025-06-16 | 7.33 | 7.45 | 7.33 | 7.41 | 7.34 | qfq | 7,224,700 | 53,492,493 | 0.54% |
| 2025-06-13 | 7.63 | 7.65 | 7.34 | 7.37 | 7.30 | qfq | 11,363,391 | 84,499,547 | -3.41% |
| 2025-06-12 | 7.58 | 7.64 | 7.52 | 7.63 | 7.56 | qfq | 8,565,291 | 64,860,997 | 0.53% |
| 2025-06-11 | 7.66 | 7.70 | 7.56 | 7.59 | 7.52 | qfq | 9,243,600 | 70,470,798 | -0.65% |
| 2025-06-10 | 7.72 | 7.79 | 7.50 | 7.64 | 7.57 | qfq | 12,957,000 | 99,249,046 | -1.29% |
| 2025-06-09 | 7.54 | 7.76 | 7.53 | 7.74 | 7.67 | qfq | 14,588,500 | 112,241,068 | 2.52% |
| 2025-06-06 | 7.56 | 7.60 | 7.47 | 7.55 | 7.48 | qfq | 6,089,052 | 45,747,127 | -0.26% |
| 2025-06-05 | 7.64 | 7.66 | 7.50 | 7.57 | 7.50 | qfq | 9,186,731 | 69,431,157 | -0.79% |
| 2025-06-04 | 7.61 | 7.65 | 7.55 | 7.63 | 7.56 | qfq | 8,024,191 | 60,943,065 | 0.53% |
| 2025-06-03 | 7.49 | 7.62 | 7.44 | 7.59 | 7.52 | qfq | 8,672,000 | 65,625,642 | 1.34% |
| 2025-05-30 | 7.58 | 7.67 | 7.48 | 7.49 | 7.42 | qfq | 8,906,707 | 67,258,922 | -1.71% |
| 2025-05-29 | 7.42 | 7.62 | 7.39 | 7.62 | 7.55 | qfq | 10,623,807 | 80,364,012 | 2.42% |
| 2025-05-28 | 7.45 | 7.55 | 7.37 | 7.44 | 7.37 | qfq | 7,108,754 | 52,949,101 | -0.27% |
| 2025-05-27 | 7.34 | 7.48 | 7.30 | 7.46 | 7.39 | qfq | 7,864,800 | 58,170,674 | 1.36% |
| 2025-05-26 | 7.44 | 7.47 | 7.31 | 7.36 | 7.29 | qfq | 8,836,253 | 65,221,509 | -0.94% |
| 2025-05-23 | 7.43 | 7.61 | 7.42 | 7.43 | 7.36 | qfq | 10,877,553 | 81,902,181 | 0.13% |
| 2025-05-22 | 7.50 | 7.55 | 7.41 | 7.42 | 7.35 | qfq | 7,612,700 | 56,882,750 | -1.07% |
| 2025-05-21 | 7.59 | 7.60 | 7.49 | 7.50 | 7.43 | qfq | 5,341,249 | 40,216,442 | -0.92% |
| 2025-05-20 | 7.53 | 7.62 | 7.53 | 7.57 | 7.50 | qfq | 7,063,156 | 53,466,477 | 0.13% |
| 2025-05-19 | 7.49 | 7.59 | 7.41 | 7.56 | 7.49 | qfq | 8,449,651 | 63,286,275 | 0.93% |
| 2025-05-16 | 7.59 | 7.65 | 7.45 | 7.49 | 7.42 | qfq | 9,941,500 | 74,978,587 | -1.32% |
| 2025-05-15 | 7.65 | 7.65 | 7.53 | 7.59 | 7.52 | qfq | 6,678,100 | 50,675,549 | -0.91% |
| 2025-05-14 | 7.68 | 7.68 | 7.56 | 7.66 | 7.59 | qfq | 7,842,500 | 59,727,090 | -0.26% |
| 2025-05-13 | 7.74 | 7.77 | 7.66 | 7.68 | 7.61 | qfq | 7,740,720 | 59,645,149 | 0.26% |
| 2025-05-12 | 7.60 | 7.70 | 7.58 | 7.66 | 7.59 | qfq | 9,453,757 | 72,175,621 | 0.79% |
| 2025-05-09 | 7.79 | 7.82 | 7.57 | 7.60 | 7.53 | qfq | 14,582,900 | 111,621,253 | -2.44% |
| 2025-05-08 | 7.69 | 7.90 | 7.62 | 7.79 | 7.72 | qfq | 18,448,599 | 143,879,885 | 0.78% |
| 2025-05-07 | 7.70 | 7.94 | 7.56 | 7.73 | 7.66 | qfq | 27,424,600 | 212,651,245 | 1.31% |
| 2025-05-06 | 7.46 | 7.65 | 7.34 | 7.63 | 7.56 | qfq | 25,475,714 | 191,685,470 | 2.28% |
| 2025-04-30 | 6.88 | 7.55 | 6.88 | 7.46 | 7.39 | qfq | 28,656,380 | 209,644,079 | 8.27% |
| 2025-04-29 | 6.75 | 6.93 | 6.66 | 6.89 | 6.83 | qfq | 14,036,800 | 96,462,387 | 2.99% |
| 2025-04-28 | 6.72 | 6.77 | 6.63 | 6.69 | 6.63 | qfq | 6,543,839 | 43,778,503 | -1.76% |
| 2025-04-25 | 6.94 | 6.96 | 6.79 | 6.81 | 6.75 | qfq | 6,629,440 | 45,417,365 | 0.00% |
| 2025-04-24 | 6.90 | 6.93 | 6.78 | 6.81 | 6.75 | qfq | 5,831,400 | 39,932,148 | -0.87% |
| 2025-04-23 | 6.87 | 6.95 | 6.82 | 6.87 | 6.81 | qfq | 6,205,070 | 42,577,489 | 0.29% |
| 2025-04-22 | 6.78 | 6.94 | 6.73 | 6.85 | 6.79 | qfq | 6,960,400 | 47,544,419 | 0.59% |
| 2025-04-21 | 6.68 | 6.82 | 6.63 | 6.81 | 6.75 | qfq | 6,835,460 | 46,185,786 | 1.49% |
| 2025-04-18 | 6.70 | 6.79 | 6.63 | 6.71 | 6.65 | qfq | 5,323,839 | 35,678,325 | 0.00% |
| 2025-04-17 | 6.65 | 6.82 | 6.65 | 6.71 | 6.65 | qfq | 6,708,602 | 45,339,705 | 0.15% |
| 2025-04-16 | 6.90 | 6.93 | 6.56 | 6.70 | 6.64 | qfq | 11,446,180 | 76,829,193 | -2.90% |
| 2025-04-15 | 6.96 | 7.01 | 6.87 | 6.90 | 6.84 | qfq | 9,542,602 | 65,923,027 | -1.00% |
| 2025-04-14 | 7.00 | 7.10 | 6.95 | 6.97 | 6.91 | qfq | 9,207,860 | 64,632,487 | 0.87% |
| 2025-04-11 | 6.87 | 7.02 | 6.85 | 6.91 | 6.85 | qfq | 10,017,420 | 69,400,709 | -0.58% |
| 2025-04-10 | 6.86 | 7.02 | 6.84 | 6.95 | 6.89 | qfq | 19,938,883 | 138,581,455 | 2.81% |
| 2025-04-09 | 6.39 | 6.82 | 6.00 | 6.76 | 6.70 | qfq | 20,663,633 | 132,664,235 | 3.05% |
| 2025-04-08 | 6.48 | 6.87 | 6.37 | 6.56 | 6.50 | qfq | 21,503,709 | 142,047,674 | 2.66% |
| 2025-04-07 | 7.24 | 7.54 | 6.25 | 6.39 | 6.33 | qfq | 31,334,144 | 216,017,679 | -17.97% |
| 2025-04-03 | 7.73 | 8.20 | 7.68 | 7.79 | 7.72 | qfq | 32,244,681 | 254,649,503 | 0.65% |
| 2025-04-02 | 7.38 | 7.85 | 7.32 | 7.74 | 7.67 | qfq | 25,406,858 | 195,177,293 | 4.74% |
| 2025-04-01 | 7.21 | 7.55 | 7.20 | 7.39 | 7.32 | qfq | 10,388,190 | 77,146,260 | 3.36% |
| 2025-03-31 | 7.28 | 7.30 | 7.06 | 7.15 | 7.09 | qfq | 7,944,700 | 56,841,840 | -2.32% |
| 2025-03-28 | 7.44 | 7.58 | 7.31 | 7.32 | 7.26 | qfq | 7,151,808 | 53,224,115 | -1.61% |
| 2025-03-27 | 7.33 | 7.54 | 7.22 | 7.44 | 7.37 | qfq | 8,475,655 | 62,835,196 | 1.09% |
| 2025-03-26 | 7.30 | 7.41 | 7.23 | 7.36 | 7.29 | qfq | 5,508,932 | 40,530,186 | 1.10% |
| 2025-03-25 | 7.28 | 7.33 | 7.19 | 7.28 | 7.22 | qfq | 4,863,100 | 35,345,550 | -0.14% |
| 2025-03-24 | 7.42 | 7.51 | 7.19 | 7.29 | 7.23 | qfq | 10,002,141 | 73,278,502 | -2.54% |
| 2025-03-21 | 7.68 | 7.71 | 7.48 | 7.48 | 7.41 | qfq | 9,379,100 | 71,048,209 | -2.48% |
| 2025-03-20 | 7.71 | 7.76 | 7.65 | 7.67 | 7.60 | qfq | 6,569,000 | 50,578,403 | -0.65% |
| 2025-03-19 | 7.72 | 7.82 | 7.68 | 7.72 | 7.65 | qfq | 7,941,460 | 61,501,528 | 0.00% |
| 2025-03-18 | 7.72 | 7.80 | 7.68 | 7.72 | 7.65 | qfq | 7,167,952 | 55,388,487 | -0.13% |
| 2025-03-17 | 7.73 | 7.83 | 7.69 | 7.73 | 7.66 | qfq | 8,946,872 | 69,411,554 | -0.26% |
| 2025-03-14 | 7.64 | 7.76 | 7.55 | 7.75 | 7.68 | qfq | 10,106,671 | 77,559,393 | 1.17% |
| 2025-03-13 | 7.75 | 7.76 | 7.57 | 7.66 | 7.59 | qfq | 11,283,208 | 86,334,556 | -1.16% |
| 2025-03-12 | 7.88 | 7.89 | 7.73 | 7.75 | 7.68 | qfq | 13,342,726 | 103,732,710 | -1.27% |
| 2025-03-11 | 7.76 | 7.90 | 7.73 | 7.85 | 7.78 | qfq | 12,539,900 | 98,060,666 | -0.13% |
| 2025-03-10 | 8.03 | 8.10 | 7.77 | 7.86 | 7.79 | qfq | 21,353,939 | 168,310,344 | -0.63% |
| 2025-03-07 | 8.01 | 8.25 | 7.86 | 7.91 | 7.84 | qfq | 41,764,924 | 336,876,499 | 0.64% |
| 2025-03-06 | 7.48 | 7.93 | 7.47 | 7.86 | 7.79 | qfq | 31,139,828 | 241,900,271 | 5.50% |
| 2025-03-05 | 7.55 | 7.58 | 7.37 | 7.45 | 7.38 | qfq | 8,494,894 | 63,299,546 | -1.59% |
| 2025-03-04 | 7.35 | 7.59 | 7.29 | 7.57 | 7.50 | qfq | 11,340,967 | 84,976,942 | 2.44% |
| 2025-03-03 | 7.24 | 7.49 | 7.23 | 7.39 | 7.32 | qfq | 11,521,700 | 85,253,767 | 2.21% |
| 2025-02-28 | 7.47 | 7.50 | 7.22 | 7.23 | 7.17 | qfq | 10,983,648 | 80,722,659 | -3.60% |
| 2025-02-27 | 7.59 | 7.64 | 7.34 | 7.50 | 7.43 | qfq | 13,726,466 | 102,497,484 | -1.32% |
| 2025-02-26 | 7.47 | 7.63 | 7.45 | 7.60 | 7.53 | qfq | 14,441,481 | 109,106,455 | 2.01% |
| 2025-02-25 | 7.35 | 7.63 | 7.30 | 7.45 | 7.38 | qfq | 15,786,482 | 117,921,669 | 0.54% |
| 2025-02-24 | 7.48 | 7.50 | 7.34 | 7.41 | 7.34 | qfq | 13,861,422 | 102,738,318 | -0.94% |
| 2025-02-21 | 7.52 | 7.55 | 7.40 | 7.48 | 7.41 | qfq | 14,375,480 | 107,393,863 | 0.00% |
| 2025-02-20 | 7.40 | 7.66 | 7.39 | 7.48 | 7.41 | qfq | 20,490,192 | 153,842,109 | 0.00% |
| 2025-02-19 | 7.31 | 7.49 | 7.31 | 7.48 | 7.41 | qfq | 24,155,491 | 178,684,143 | 3.31% |
| 2025-02-18 | 7.22 | 7.60 | 7.11 | 7.24 | 7.18 | qfq | 25,766,932 | 188,820,928 | -0.28% |
| 2025-02-17 | 7.24 | 7.37 | 7.19 | 7.26 | 7.20 | qfq | 13,178,082 | 95,928,051 | 1.11% |
| 2025-02-14 | 7.02 | 7.23 | 7.01 | 7.18 | 7.12 | qfq | 11,718,420 | 83,916,094 | 2.28% |
| 2025-02-13 | 7.10 | 7.14 | 7.02 | 7.02 | 6.96 | qfq | 7,621,900 | 53,885,720 | -1.68% |
| 2025-02-12 | 6.99 | 7.14 | 6.98 | 7.14 | 7.08 | qfq | 9,334,967 | 65,822,249 | 2.00% |
| 2025-02-11 | 7.09 | 7.10 | 6.96 | 7.00 | 6.94 | qfq | 7,729,500 | 54,145,059 | -1.55% |
| 2025-02-10 | 6.97 | 7.11 | 6.90 | 7.11 | 7.05 | qfq | 9,971,040 | 70,146,258 | 2.45% |
| 2025-02-07 | 6.82 | 6.99 | 6.76 | 6.94 | 6.88 | qfq | 10,192,100 | 70,470,843 | 1.61% |
| 2025-02-06 | 6.66 | 6.84 | 6.62 | 6.83 | 6.77 | qfq | 8,345,801 | 56,341,841 | 2.25% |
| 2025-02-05 | 6.59 | 6.71 | 6.59 | 6.68 | 6.62 | qfq | 7,111,440 | 47,304,317 | 2.30% |
| 2025-01-27 | 6.57 | 6.66 | 6.53 | 6.53 | 6.47 | qfq | 6,499,460 | 42,841,033 | 0.31% |
| 2025-01-24 | 6.47 | 6.53 | 6.41 | 6.51 | 6.45 | qfq | 5,480,626 | 35,463,170 | 0.46% |
| 2025-01-23 | 6.50 | 6.65 | 6.48 | 6.48 | 6.42 | qfq | 9,112,800 | 59,849,969 | 0.78% |
| 2025-01-22 | 6.45 | 6.48 | 6.37 | 6.43 | 6.37 | qfq | 4,886,300 | 31,332,627 | -0.92% |
| 2025-01-21 | 6.60 | 6.60 | 6.44 | 6.49 | 6.43 | qfq | 5,898,500 | 38,253,388 | -1.22% |
| 2025-01-20 | 6.59 | 6.64 | 6.43 | 6.57 | 6.51 | qfq | 7,996,100 | 52,259,208 | -0.15% |
| 2025-01-17 | 6.60 | 6.63 | 6.55 | 6.58 | 6.52 | qfq | 5,671,840 | 37,344,221 | -0.15% |
| 2025-01-16 | 6.64 | 6.75 | 6.55 | 6.59 | 6.53 | qfq | 6,621,900 | 43,960,071 | -0.30% |
| 2025-01-15 | 6.63 | 6.67 | 6.56 | 6.61 | 6.55 | qfq | 6,315,705 | 41,745,457 | -0.60% |
| 2025-01-14 | 6.43 | 6.65 | 6.41 | 6.65 | 6.59 | qfq | 9,000,215 | 58,974,632 | 3.42% |
| 2025-01-13 | 6.30 | 6.44 | 6.18 | 6.43 | 6.37 | qfq | 6,917,750 | 43,684,292 | 1.42% |
| 2025-01-10 | 6.59 | 6.64 | 6.33 | 6.34 | 6.28 | qfq | 6,795,794 | 44,187,847 | -3.65% |
| 2025-01-09 | 6.52 | 6.65 | 6.48 | 6.58 | 6.52 | qfq | 5,508,250 | 36,193,472 | 0.15% |
| 2025-01-08 | 6.58 | 6.65 | 6.37 | 6.57 | 6.51 | qfq | 8,221,689 | 53,679,647 | -0.76% |
| 2025-01-07 | 6.60 | 6.64 | 6.45 | 6.62 | 6.56 | qfq | 6,994,400 | 45,789,353 | 0.30% |
| 2025-01-06 | 6.56 | 6.73 | 6.44 | 6.60 | 6.54 | qfq | 8,460,639 | 55,844,865 | 1.54% |
| 2025-01-03 | 6.71 | 6.76 | 6.50 | 6.50 | 6.44 | qfq | 9,359,506 | 62,059,275 | -2.99% |
| 2025-01-02 | 6.86 | 6.93 | 6.62 | 6.70 | 6.64 | qfq | 8,738,976 | 59,352,867 | -2.33% |
| 2024-12-31 | 7.10 | 7.11 | 6.85 | 6.86 | 6.80 | qfq | 7,686,730 | 53,480,283 | -2.70% |
| 2024-12-30 | 7.25 | 7.25 | 7.02 | 7.05 | 6.99 | qfq | 8,618,912 | 61,035,578 | -2.62% |
| 2024-12-27 | 7.20 | 7.32 | 7.15 | 7.24 | 7.18 | qfq | 6,954,297 | 50,516,425 | 0.70% |
| 2024-12-26 | 7.18 | 7.27 | 7.17 | 7.19 | 7.13 | qfq | 5,583,400 | 40,313,440 | 0.14% |
| 2024-12-25 | 7.36 | 7.39 | 7.09 | 7.18 | 7.12 | qfq | 7,894,227 | 56,927,185 | -0.97% |
| 2024-12-24 | 7.31 | 7.36 | 7.17 | 7.25 | 7.19 | qfq | 7,985,600 | 57,904,362 | -0.14% |
| 2024-12-23 | 7.53 | 7.56 | 7.22 | 7.26 | 7.20 | qfq | 11,757,800 | 86,282,378 | -4.22% |
| 2024-12-20 | 7.54 | 7.66 | 7.51 | 7.58 | 7.51 | qfq | 8,223,689 | 62,388,466 | 0.26% |
| 2024-12-19 | 7.49 | 7.61 | 7.40 | 7.56 | 7.49 | qfq | 9,218,415 | 69,078,012 | -0.13% |
| 2024-12-18 | 7.63 | 7.70 | 7.50 | 7.57 | 7.50 | qfq | 9,055,337 | 68,780,847 | -0.26% |
| 2024-12-17 | 7.91 | 7.93 | 7.57 | 7.59 | 7.52 | qfq | 14,796,784 | 114,052,455 | -4.29% |
| 2024-12-16 | 8.01 | 8.07 | 7.88 | 7.93 | 7.86 | qfq | 12,362,173 | 98,582,368 | -1.00% |
| 2024-12-13 | 8.26 | 8.26 | 8.00 | 8.01 | 7.94 | qfq | 21,582,443 | 174,758,104 | -3.49% |
| 2024-12-12 | 8.35 | 8.36 | 8.22 | 8.30 | 8.23 | qfq | 14,551,286 | 120,684,535 | -0.48% |
| 2024-12-11 | 8.32 | 8.42 | 8.30 | 8.34 | 8.27 | qfq | 17,034,474 | 142,127,782 | -0.24% |
| 2024-12-10 | 8.60 | 8.66 | 8.35 | 8.36 | 8.29 | qfq | 24,339,614 | 207,162,980 | -0.12% |
| 2024-12-09 | 8.33 | 8.47 | 8.22 | 8.37 | 8.30 | qfq | 18,616,214 | 155,456,664 | 0.60% |
| 2024-12-06 | 8.39 | 8.43 | 8.18 | 8.32 | 8.25 | qfq | 21,774,876 | 180,835,671 | -0.83% |
| 2024-12-05 | 7.95 | 8.48 | 7.93 | 8.39 | 8.32 | qfq | 31,912,658 | 263,738,718 | 5.67% |
| 2024-12-04 | 8.08 | 8.10 | 7.88 | 7.94 | 7.87 | qfq | 11,306,414 | 90,316,003 | -2.22% |
| 2024-12-03 | 8.22 | 8.24 | 8.02 | 8.12 | 8.05 | qfq | 13,438,392 | 108,950,776 | -1.46% |
| 2024-12-02 | 8.07 | 8.27 | 8.04 | 8.24 | 8.17 | qfq | 18,022,327 | 147,862,361 | 2.11% |
| 2024-11-29 | 7.97 | 8.14 | 7.79 | 8.07 | 8.00 | qfq | 19,173,582 | 153,341,377 | 1.51% |
| 2024-11-28 | 7.80 | 8.17 | 7.78 | 7.95 | 7.88 | qfq | 19,349,326 | 153,919,868 | 1.66% |
| 2024-11-27 | 7.70 | 7.82 | 7.40 | 7.82 | 7.75 | qfq | 12,541,200 | 95,307,311 | 1.16% |
| 2024-11-26 | 7.79 | 7.91 | 7.70 | 7.73 | 7.66 | qfq | 11,138,385 | 86,881,389 | -0.90% |
| 2024-11-25 | 7.66 | 7.80 | 7.61 | 7.80 | 7.73 | qfq | 11,244,404 | 86,655,514 | 2.50% |
| 2024-11-22 | 8.02 | 8.14 | 7.58 | 7.61 | 7.54 | qfq | 14,629,564 | 114,817,619 | -4.99% |
| 2024-11-21 | 8.03 | 8.19 | 7.91 | 8.01 | 7.94 | qfq | 14,803,726 | 119,006,142 | 0.50% |
| 2024-11-20 | 7.75 | 7.99 | 7.73 | 7.97 | 7.90 | qfq | 13,982,800 | 110,445,523 | 2.71% |
| 2024-11-19 | 7.59 | 7.78 | 7.53 | 7.76 | 7.69 | qfq | 11,447,624 | 87,645,391 | 2.92% |
| 2024-11-18 | 7.63 | 7.84 | 7.42 | 7.54 | 7.47 | qfq | 15,983,800 | 121,503,354 | -0.79% |
| 2024-11-15 | 7.75 | 7.81 | 7.58 | 7.60 | 7.53 | qfq | 12,131,200 | 93,619,350 | -2.06% |
| 2024-11-14 | 8.03 | 8.03 | 7.73 | 7.76 | 7.69 | qfq | 9,929,900 | 78,091,173 | -3.36% |
| 2024-11-13 | 7.98 | 8.16 | 7.85 | 8.03 | 7.96 | qfq | 14,427,120 | 115,258,698 | -0.50% |
| 2024-11-12 | 8.12 | 8.32 | 7.97 | 8.07 | 8.00 | qfq | 20,867,209 | 170,408,797 | 0.00% |
| 2024-11-11 | 7.80 | 8.09 | 7.80 | 8.07 | 8.00 | qfq | 16,569,348 | 132,143,158 | 2.41% |
| 2024-11-08 | 7.98 | 8.07 | 7.83 | 7.88 | 7.81 | qfq | 17,371,230 | 137,743,582 | -0.25% |
| 2024-11-07 | 7.59 | 7.90 | 7.55 | 7.90 | 7.83 | qfq | 16,559,620 | 128,934,738 | 3.54% |
| 2024-11-06 | 7.59 | 7.75 | 7.55 | 7.63 | 7.56 | qfq | 14,475,460 | 110,715,645 | 0.79% |
| 2024-11-05 | 7.33 | 7.59 | 7.25 | 7.57 | 7.50 | qfq | 13,659,952 | 102,281,679 | 3.27% |
| 2024-11-04 | 7.15 | 7.34 | 7.13 | 7.33 | 7.27 | qfq | 9,376,600 | 68,108,274 | 2.81% |
| 2024-11-01 | 7.40 | 7.42 | 7.12 | 7.13 | 7.07 | qfq | 12,991,900 | 94,019,396 | -3.78% |
| 2024-10-31 | 7.39 | 7.47 | 7.32 | 7.41 | 7.34 | qfq | 12,331,220 | 91,170,609 | 0.54% |
| 2024-10-30 | 7.45 | 7.56 | 7.24 | 7.37 | 7.30 | qfq | 11,503,900 | 85,068,003 | -1.73% |
| 2024-10-29 | 7.78 | 7.87 | 7.48 | 7.50 | 7.43 | qfq | 16,418,102 | 125,105,945 | -3.10% |
| 2024-10-28 | 7.61 | 7.76 | 7.50 | 7.74 | 7.67 | qfq | 17,001,660 | 130,093,007 | -0.26% |
| 2024-10-25 | 7.50 | 7.77 | 7.47 | 7.76 | 7.69 | qfq | 16,368,610 | 125,399,168 | 3.33% |
| 2024-10-24 | 7.51 | 7.64 | 7.45 | 7.51 | 7.44 | qfq | 10,090,854 | 76,041,728 | 0.00% |
| 2024-10-23 | 7.54 | 7.63 | 7.42 | 7.51 | 7.44 | qfq | 13,145,790 | 98,753,419 | -0.40% |
| 2024-10-22 | 7.32 | 7.54 | 7.29 | 7.54 | 7.47 | qfq | 13,353,164 | 99,157,393 | 2.45% |
| 2024-10-21 | 7.25 | 7.45 | 7.18 | 7.36 | 7.29 | qfq | 16,963,326 | 124,104,958 | 1.94% |
| 2024-10-18 | 6.98 | 7.38 | 6.95 | 7.22 | 7.16 | qfq | 18,111,378 | 129,610,466 | 3.00% |
| 2024-10-17 | 7.13 | 7.26 | 6.99 | 7.01 | 6.95 | qfq | 13,075,647 | 92,905,125 | -1.41% |
| 2024-10-16 | 7.00 | 7.21 | 6.97 | 7.11 | 7.05 | qfq | 10,010,460 | 71,316,665 | 0.28% |
| 2024-10-15 | 7.23 | 7.35 | 7.09 | 7.09 | 7.03 | qfq | 14,171,960 | 102,042,871 | -2.74% |
| 2024-10-14 | 7.24 | 7.33 | 6.97 | 7.29 | 7.23 | qfq | 19,844,784 | 142,137,567 | 0.14% |
| 2024-10-11 | 7.56 | 7.56 | 7.06 | 7.28 | 7.22 | qfq | 17,344,486 | 124,557,157 | -2.93% |
| 2024-10-10 | 7.68 | 7.99 | 7.46 | 7.50 | 7.43 | qfq | 20,354,458 | 156,332,202 | -0.79% |
| 2024-10-09 | 8.50 | 8.50 | 7.55 | 7.56 | 7.49 | qfq | 28,185,825 | 225,830,112 | -13.40% |
| 2024-10-08 | 9.49 | 9.49 | 8.26 | 8.73 | 8.65 | qfq | 48,199,975 | 419,800,279 | 10.23% |
| 2024-09-30 | 7.35 | 8.00 | 7.19 | 7.92 | 7.85 | qfq | 30,727,805 | 233,578,000 | 13.96% |
| 2024-09-27 | 6.76 | 7.13 | 6.60 | 6.95 | 6.89 | qfq | 19,249,430 | 132,313,184 | 6.11% |
| 2024-09-26 | 6.25 | 6.55 | 6.17 | 6.55 | 6.49 | qfq | 12,428,410 | 78,654,884 | 5.48% |
| 2024-09-25 | 6.15 | 6.36 | 6.14 | 6.21 | 6.16 | qfq | 12,554,800 | 78,447,734 | 2.64% |
| 2024-09-24 | 5.83 | 6.07 | 5.82 | 6.05 | 6.00 | qfq | 12,296,477 | 73,339,507 | 4.31% |
| 2024-09-23 | 5.91 | 5.95 | 5.77 | 5.80 | 5.75 | qfq | 7,811,492 | 45,649,442 | -2.19% |
| 2024-09-20 | 6.08 | 6.09 | 5.88 | 5.93 | 5.88 | qfq | 8,895,701 | 52,885,398 | -2.79% |
| 2024-09-19 | 6.15 | 6.22 | 6.05 | 6.10 | 6.05 | qfq | 6,327,660 | 38,876,700 | 0.00% |
| 2024-09-18 | 6.12 | 6.20 | 5.99 | 6.10 | 6.05 | qfq | 3,514,013 | 21,300,325 | -1.13% |
| 2024-09-13 | 6.35 | 6.35 | 6.15 | 6.17 | 6.12 | qfq | 4,238,500 | 26,334,313 | -2.22% |
| 2024-09-12 | 6.34 | 6.48 | 6.30 | 6.31 | 6.25 | qfq | 3,721,887 | 23,765,471 | -0.32% |
| 2024-09-11 | 6.40 | 6.43 | 6.29 | 6.33 | 6.27 | qfq | 3,088,800 | 19,631,926 | -0.78% |
| 2024-09-10 | 6.46 | 6.53 | 6.23 | 6.38 | 6.32 | qfq | 4,970,539 | 31,526,170 | -1.09% |
| 2024-09-09 | 6.49 | 6.56 | 6.33 | 6.45 | 6.39 | qfq | 3,690,060 | 23,834,171 | 0.31% |
| 2024-09-06 | 6.72 | 6.72 | 6.43 | 6.43 | 6.37 | qfq | 3,595,360 | 23,436,012 | -3.60% |
| 2024-09-05 | 6.58 | 6.73 | 6.58 | 6.67 | 6.61 | qfq | 2,664,660 | 17,776,053 | 1.21% |
| 2024-09-04 | 6.56 | 6.71 | 6.52 | 6.59 | 6.53 | qfq | 3,007,360 | 19,914,118 | 0.15% |
| 2024-09-03 | 6.62 | 6.72 | 6.57 | 6.58 | 6.52 | qfq | 3,669,700 | 24,306,138 | -1.20% |
| 2024-09-02 | 6.88 | 6.94 | 6.64 | 6.66 | 6.60 | qfq | 4,057,800 | 27,464,923 | -3.20% |
| 2024-08-30 | 6.77 | 7.02 | 6.68 | 6.88 | 6.82 | qfq | 4,655,300 | 32,112,594 | 2.08% |
| 2024-08-29 | 6.49 | 6.82 | 6.41 | 6.74 | 6.68 | qfq | 6,114,729 | 40,828,274 | 3.85% |
| 2024-08-28 | 6.39 | 6.63 | 6.24 | 6.49 | 6.43 | qfq | 7,598,100 | 48,983,506 | -3.13% |
| 2024-08-27 | 6.74 | 6.86 | 6.67 | 6.70 | 6.64 | qfq | 3,983,900 | 26,813,186 | -0.59% |
| 2024-08-26 | 6.70 | 6.82 | 6.67 | 6.74 | 6.68 | qfq | 3,267,669 | 22,077,775 | 0.60% |
| 2024-08-23 | 6.84 | 6.88 | 6.66 | 6.70 | 6.64 | qfq | 3,698,000 | 24,926,068 | -2.33% |
| 2024-08-22 | 7.03 | 7.05 | 6.84 | 6.86 | 6.80 | qfq | 3,758,065 | 26,036,704 | -2.28% |
| 2024-08-21 | 7.15 | 7.17 | 7.00 | 7.02 | 6.96 | qfq | 3,128,832 | 22,125,298 | -1.68% |
| 2024-08-20 | 7.38 | 7.39 | 7.10 | 7.14 | 7.08 | qfq | 4,871,754 | 35,109,895 | -3.25% |
| 2024-08-19 | 7.50 | 7.51 | 7.33 | 7.38 | 7.31 | qfq | 5,864,861 | 43,346,778 | -1.60% |
| 2024-08-16 | 7.35 | 7.52 | 7.22 | 7.50 | 7.43 | qfq | 6,875,371 | 51,081,669 | 2.32% |
| 2024-08-15 | 7.24 | 7.38 | 7.16 | 7.33 | 7.27 | qfq | 3,539,000 | 25,837,601 | 1.52% |
| 2024-08-14 | 7.34 | 7.34 | 7.20 | 7.22 | 7.16 | qfq | 2,369,400 | 17,152,841 | -1.37% |
| 2024-08-13 | 7.30 | 7.34 | 7.20 | 7.32 | 7.26 | qfq | 3,042,900 | 22,152,080 | 0.14% |
| 2024-08-12 | 7.25 | 7.40 | 7.18 | 7.31 | 7.25 | qfq | 3,649,249 | 26,669,428 | 1.25% |
| 2024-08-09 | 7.37 | 7.43 | 7.21 | 7.22 | 7.16 | qfq | 2,565,400 | 18,712,506 | -1.90% |
| 2024-08-08 | 7.29 | 7.38 | 7.29 | 7.36 | 7.29 | qfq | 2,810,400 | 20,626,235 | 0.55% |
| 2024-08-07 | 7.39 | 7.39 | 7.28 | 7.32 | 7.26 | qfq | 2,522,668 | 18,489,703 | -0.68% |
| 2024-08-06 | 7.25 | 7.37 | 7.21 | 7.37 | 7.30 | qfq | 4,262,200 | 31,129,158 | 3.08% |
| 2024-08-05 | 7.28 | 7.43 | 7.12 | 7.15 | 7.09 | qfq | 3,758,268 | 27,372,641 | -2.32% |
| 2024-08-02 | 7.27 | 7.46 | 7.27 | 7.32 | 7.26 | qfq | 4,103,429 | 30,331,905 | -0.14% |
| 2024-08-01 | 7.35 | 7.40 | 7.29 | 7.33 | 7.27 | qfq | 3,398,700 | 24,938,178 | -0.14% |
| 2024-07-31 | 7.13 | 7.35 | 7.00 | 7.34 | 7.28 | qfq | 5,754,200 | 41,704,431 | 4.26% |
| 2024-07-30 | 7.02 | 7.11 | 6.99 | 7.04 | 6.98 | qfq | 2,351,100 | 16,569,571 | 0.14% |
| 2024-07-29 | 7.04 | 7.05 | 6.92 | 7.03 | 6.97 | qfq | 1,693,129 | 11,851,135 | 0.00% |
| 2024-07-26 | 6.95 | 7.07 | 6.95 | 7.03 | 6.97 | qfq | 1,935,800 | 13,596,011 | 1.15% |
| 2024-07-25 | 6.88 | 7.01 | 6.82 | 6.95 | 6.89 | qfq | 2,121,261 | 14,703,531 | 1.31% |
| 2024-07-24 | 7.02 | 7.07 | 6.83 | 6.86 | 6.80 | qfq | 3,613,029 | 24,987,440 | -2.28% |
| 2024-07-23 | 7.18 | 7.18 | 7.01 | 7.02 | 6.96 | qfq | 2,377,018 | 16,905,669 | -2.23% |
| 2024-07-22 | 7.16 | 7.22 | 7.09 | 7.18 | 7.12 | qfq | 2,859,000 | 20,476,752 | 0.28% |
| 2024-07-19 | 7.10 | 7.22 | 7.08 | 7.16 | 7.10 | qfq | 2,768,193 | 19,805,556 | 0.42% |
| 2024-07-18 | 7.00 | 7.14 | 6.88 | 7.13 | 7.07 | qfq | 3,801,093 | 26,635,541 | 0.42% |
| 2024-07-17 | 7.07 | 7.14 | 7.07 | 7.10 | 6.94 | qfq | 2,824,661 | 20,072,151 | 0.14% |
| 2024-07-16 | 7.06 | 7.11 | 7.02 | 7.09 | 6.93 | qfq | 1,783,000 | 12,590,199 | 0.00% |
| 2024-07-15 | 7.22 | 7.22 | 7.04 | 7.09 | 6.93 | qfq | 2,901,200 | 20,583,719 | -1.80% |
| 2024-07-12 | 7.26 | 7.30 | 7.20 | 7.22 | 7.06 | qfq | 2,834,800 | 20,561,133 | -0.55% |
| 2024-07-11 | 7.14 | 7.30 | 7.14 | 7.26 | 7.09 | qfq | 4,338,600 | 31,403,659 | 3.57% |
| 2024-07-10 | 7.16 | 7.23 | 6.99 | 7.01 | 6.85 | qfq | 3,730,600 | 26,459,749 | -2.23% |
| 2024-07-09 | 7.01 | 7.20 | 6.90 | 7.17 | 7.01 | qfq | 5,375,350 | 37,881,481 | 2.28% |
| 2024-07-08 | 7.23 | 7.23 | 7.00 | 7.01 | 6.85 | qfq | 2,971,200 | 20,964,563 | -3.04% |
| 2024-07-05 | 7.10 | 7.26 | 7.02 | 7.23 | 7.07 | qfq | 2,973,800 | 21,282,589 | 1.69% |
| 2024-07-04 | 7.32 | 7.36 | 7.03 | 7.11 | 6.95 | qfq | 6,136,052 | 43,869,280 | -2.87% |
| 2024-07-03 | 7.45 | 7.45 | 7.30 | 7.32 | 7.15 | qfq | 3,131,400 | 23,045,162 | -1.61% |
| 2024-07-02 | 7.43 | 7.50 | 7.35 | 7.44 | 7.27 | qfq | 4,465,815 | 33,216,529 | 0.27% |
| 2024-07-01 | 7.44 | 7.49 | 7.29 | 7.42 | 7.25 | qfq | 2,853,532 | 21,057,447 | -0.27% |
| 2024-06-28 | 7.44 | 7.58 | 7.40 | 7.44 | 7.27 | qfq | 2,439,634 | 18,305,785 | 0.00% |
| 2024-06-27 | 7.58 | 7.64 | 7.44 | 7.44 | 7.27 | qfq | 2,868,300 | 21,583,672 | -2.36% |
| 2024-06-26 | 7.32 | 7.63 | 7.29 | 7.62 | 7.45 | qfq | 3,709,914 | 27,721,876 | 3.96% |
| 2024-06-25 | 7.30 | 7.41 | 7.26 | 7.33 | 7.16 | qfq | 2,597,599 | 19,054,990 | 0.41% |
| 2024-06-24 | 7.65 | 7.68 | 7.29 | 7.30 | 7.13 | qfq | 5,427,739 | 40,365,122 | -5.19% |
| 2024-06-21 | 7.70 | 7.79 | 7.62 | 7.70 | 7.52 | qfq | 2,484,700 | 19,142,948 | -0.39% |
| 2024-06-20 | 7.87 | 7.98 | 7.71 | 7.73 | 7.55 | qfq | 4,075,200 | 31,883,979 | -2.64% |
| 2024-06-19 | 8.05 | 8.17 | 7.89 | 7.94 | 7.76 | qfq | 5,519,382 | 44,257,901 | -1.37% |
| 2024-06-18 | 7.95 | 8.07 | 7.89 | 8.05 | 7.87 | qfq | 6,186,854 | 49,473,542 | 0.25% |
| 2024-06-17 | 7.58 | 8.53 | 7.49 | 8.03 | 7.85 | qfq | 12,834,891 | 102,986,426 | 5.94% |
| 2024-06-14 | 7.69 | 7.70 | 7.57 | 7.58 | 7.41 | qfq | 4,479,817 | 34,130,206 | -1.56% |
| 2024-06-13 | 7.86 | 7.86 | 7.64 | 7.70 | 7.52 | qfq | 3,719,160 | 28,696,394 | -1.41% |
| 2024-06-12 | 7.76 | 7.89 | 7.72 | 7.81 | 7.63 | qfq | 3,664,240 | 28,655,341 | 0.51% |
| 2024-06-11 | 7.77 | 7.83 | 7.61 | 7.77 | 7.59 | qfq | 3,475,114 | 26,875,418 | 0.52% |
| 2024-06-07 | 7.76 | 7.87 | 7.69 | 7.73 | 7.55 | qfq | 4,426,900 | 34,335,231 | 0.26% |
| 2024-06-06 | 8.08 | 8.12 | 7.65 | 7.71 | 7.53 | qfq | 7,298,906 | 57,173,214 | -4.58% |
| 2024-06-05 | 8.07 | 8.15 | 7.96 | 8.08 | 7.90 | qfq | 5,800,647 | 46,730,733 | 0.00% |
| 2024-06-04 | 7.84 | 8.15 | 7.76 | 8.08 | 7.90 | qfq | 9,146,784 | 73,060,080 | 2.67% |
| 2024-06-03 | 7.96 | 8.00 | 7.72 | 7.87 | 7.69 | qfq | 6,307,374 | 49,444,371 | -0.88% |
| 2024-05-31 | 7.82 | 7.97 | 7.82 | 7.94 | 7.76 | qfq | 4,267,300 | 33,764,858 | 1.79% |
| 2024-05-30 | 7.84 | 7.90 | 7.75 | 7.80 | 7.62 | qfq | 3,176,800 | 24,870,968 | -0.64% |
| 2024-05-29 | 7.80 | 7.92 | 7.79 | 7.85 | 7.67 | qfq | 2,931,900 | 23,004,918 | 0.51% |
| 2024-05-28 | 7.90 | 7.93 | 7.80 | 7.81 | 7.63 | qfq | 3,956,000 | 31,026,231 | -1.64% |
| 2024-05-27 | 7.95 | 7.99 | 7.76 | 7.94 | 7.76 | qfq | 4,302,000 | 33,761,985 | 0.13% |
| 2024-05-24 | 8.03 | 8.08 | 7.93 | 7.93 | 7.75 | qfq | 4,234,200 | 33,840,403 | -0.50% |
| 2024-05-23 | 8.16 | 8.16 | 7.95 | 7.97 | 7.79 | qfq | 5,526,200 | 44,226,483 | -2.09% |
| 2024-05-22 | 8.08 | 8.18 | 8.04 | 8.14 | 7.95 | qfq | 5,020,774 | 40,714,615 | 0.74% |
| 2024-05-21 | 8.30 | 8.33 | 8.03 | 8.08 | 7.90 | qfq | 7,907,074 | 64,194,888 | -2.88% |
| 2024-05-20 | 8.33 | 8.46 | 8.29 | 8.32 | 8.13 | qfq | 7,463,962 | 62,366,038 | -0.60% |
| 2024-05-17 | 8.27 | 8.37 | 8.20 | 8.37 | 8.18 | qfq | 7,308,123 | 60,528,901 | 1.09% |
| 2024-05-16 | 8.31 | 8.36 | 8.22 | 8.28 | 8.09 | qfq | 6,978,818 | 57,988,212 | -0.36% |
| 2024-05-15 | 8.50 | 8.59 | 8.27 | 8.31 | 8.12 | qfq | 10,078,062 | 83,953,312 | -3.26% |
| 2024-05-14 | 8.77 | 8.92 | 8.54 | 8.59 | 8.39 | qfq | 13,031,593 | 113,366,539 | -2.05% |
| 2024-05-13 | 8.95 | 9.21 | 8.72 | 8.77 | 8.57 | qfq | 19,780,219 | 176,063,525 | -4.67% |
| 2024-05-10 | 9.37 | 9.73 | 9.18 | 9.20 | 8.99 | qfq | 26,346,019 | 247,767,335 | -1.81% |
| 2024-05-09 | 9.35 | 9.50 | 9.17 | 9.37 | 9.16 | qfq | 26,991,182 | 251,812,469 | -1.26% |
| 2024-05-08 | 8.85 | 9.68 | 8.85 | 9.49 | 9.27 | qfq | 37,219,091 | 343,382,971 | 6.51% |
| 2024-05-07 | 9.05 | 9.24 | 8.74 | 8.91 | 8.71 | qfq | 25,857,885 | 231,431,308 | 3.24% |
| 2024-05-06 | 8.52 | 8.93 | 8.44 | 8.63 | 8.43 | qfq | 13,687,872 | 118,252,815 | 2.13% |
| 2024-04-30 | 8.34 | 8.56 | 8.19 | 8.45 | 8.26 | qfq | 11,699,800 | 98,096,283 | 1.32% |
| 2024-04-29 | 8.00 | 8.34 | 7.97 | 8.34 | 8.15 | qfq | 9,356,920 | 76,903,250 | 3.99% |
| 2024-04-26 | 7.76 | 8.04 | 7.73 | 8.02 | 7.84 | qfq | 13,138,960 | 103,913,952 | 2.43% |
| 2024-04-25 | 7.80 | 8.01 | 7.46 | 7.83 | 7.65 | qfq | 23,197,127 | 180,130,199 | -9.16% |
| 2024-04-24 | 8.63 | 8.65 | 8.49 | 8.62 | 8.42 | qfq | 5,104,400 | 43,791,155 | -0.23% |
| 2024-04-23 | 8.57 | 8.72 | 8.51 | 8.64 | 8.44 | qfq | 4,493,672 | 38,721,875 | 0.82% |
| 2024-04-22 | 8.45 | 8.65 | 8.34 | 8.57 | 8.37 | qfq | 3,818,800 | 32,553,187 | 1.06% |
| 2024-04-19 | 8.52 | 8.63 | 8.42 | 8.48 | 8.29 | qfq | 4,307,299 | 36,580,256 | -1.05% |
| 2024-04-18 | 8.68 | 8.74 | 8.54 | 8.57 | 8.37 | qfq | 5,681,200 | 49,084,607 | -1.49% |
| 2024-04-17 | 8.31 | 8.70 | 8.31 | 8.70 | 8.50 | qfq | 6,665,263 | 57,083,984 | 6.10% |
| 2024-04-16 | 8.57 | 8.65 | 8.20 | 8.20 | 8.01 | qfq | 7,818,808 | 65,352,040 | -5.20% |
| 2024-04-15 | 8.84 | 8.97 | 8.50 | 8.65 | 8.45 | qfq | 7,137,743 | 62,264,048 | -1.59% |
| 2024-04-12 | 8.96 | 9.05 | 8.76 | 8.79 | 8.59 | qfq | 4,812,400 | 42,605,555 | -2.01% |
| 2024-04-11 | 8.94 | 9.09 | 8.89 | 8.97 | 8.77 | qfq | 3,588,500 | 32,326,161 | -0.33% |
| 2024-04-10 | 9.26 | 9.26 | 8.91 | 9.00 | 8.79 | qfq | 4,638,620 | 41,908,246 | -2.60% |
| 2024-04-09 | 8.91 | 9.25 | 8.91 | 9.24 | 9.03 | qfq | 6,071,562 | 55,346,840 | 3.59% |
| 2024-04-08 | 9.30 | 9.30 | 8.92 | 8.92 | 8.72 | qfq | 8,201,942 | 74,201,328 | -4.09% |
| 2024-04-03 | 9.41 | 9.46 | 9.25 | 9.30 | 9.09 | qfq | 5,618,372 | 52,468,136 | -1.48% |
| 2024-04-02 | 9.55 | 9.55 | 9.35 | 9.44 | 9.22 | qfq | 6,332,121 | 59,734,443 | -1.36% |
| 2024-04-01 | 9.40 | 9.58 | 9.40 | 9.57 | 9.35 | qfq | 5,901,900 | 56,126,172 | 1.81% |
| 2024-03-29 | 9.38 | 9.42 | 9.24 | 9.40 | 9.19 | qfq | 5,910,339 | 55,113,713 | -0.11% |
| 2024-03-28 | 9.19 | 9.47 | 9.18 | 9.41 | 9.20 | qfq | 6,934,601 | 64,887,401 | 2.28% |
| 2024-03-27 | 9.45 | 9.51 | 9.19 | 9.20 | 8.99 | qfq | 6,641,700 | 62,286,237 | -2.44% |
| 2024-03-26 | 9.51 | 9.58 | 9.27 | 9.43 | 9.21 | qfq | 7,449,469 | 70,118,275 | -0.63% |
| 2024-03-25 | 9.72 | 9.79 | 9.49 | 9.49 | 9.27 | qfq | 7,561,805 | 73,005,992 | -2.67% |
| 2024-03-22 | 9.96 | 10.04 | 9.72 | 9.75 | 9.53 | qfq | 10,402,995 | 102,224,118 | -2.99% |
| 2024-03-21 | 10.12 | 10.18 | 9.87 | 10.05 | 9.82 | qfq | 12,776,097 | 127,890,201 | -1.08% |
| 2024-03-20 | 10.02 | 10.26 | 10.02 | 10.16 | 9.93 | qfq | 10,980,762 | 111,259,791 | 0.89% |
| 2024-03-19 | 10.24 | 10.35 | 10.01 | 10.07 | 9.84 | qfq | 15,927,010 | 161,413,037 | -1.66% |
| 2024-03-18 | 9.95 | 10.28 | 9.81 | 10.24 | 10.01 | qfq | 20,090,556 | 202,369,139 | 3.02% |
| 2024-03-15 | 9.70 | 9.99 | 9.62 | 9.94 | 9.71 | qfq | 19,936,796 | 196,255,239 | 1.84% |
| 2024-03-14 | 9.51 | 10.15 | 9.51 | 9.76 | 9.54 | qfq | 27,762,379 | 271,768,147 | 3.39% |
| 2024-03-13 | 9.49 | 9.52 | 9.33 | 9.44 | 9.22 | qfq | 8,675,622 | 81,831,746 | -0.32% |
| 2024-03-12 | 9.37 | 9.49 | 9.30 | 9.47 | 9.25 | qfq | 9,973,162 | 93,895,880 | 1.39% |
| 2024-03-11 | 9.15 | 9.34 | 9.10 | 9.34 | 9.13 | qfq | 10,590,108 | 97,858,299 | 1.74% |
| 2024-03-08 | 9.13 | 9.23 | 8.99 | 9.18 | 8.97 | qfq | 8,235,600 | 74,979,832 | 0.11% |
| 2024-03-07 | 9.20 | 9.36 | 9.12 | 9.17 | 8.96 | qfq | 11,307,504 | 104,552,159 | 0.11% |
| 2024-03-06 | 9.01 | 9.24 | 8.99 | 9.16 | 8.95 | qfq | 9,691,444 | 88,378,806 | 0.66% |
| 2024-03-05 | 9.25 | 9.25 | 9.01 | 9.10 | 8.89 | qfq | 8,244,300 | 75,130,827 | -2.05% |
| 2024-03-04 | 9.19 | 9.35 | 9.10 | 9.29 | 9.08 | qfq | 12,811,654 | 117,905,996 | 1.86% |
| 2024-03-01 | 9.12 | 9.23 | 9.00 | 9.12 | 8.91 | qfq | 11,676,559 | 106,300,824 | 0.44% |
| 2024-02-29 | 8.82 | 9.11 | 8.75 | 9.08 | 8.87 | qfq | 12,032,660 | 108,241,058 | 2.83% |
| 2024-02-28 | 9.41 | 9.55 | 8.81 | 8.83 | 8.63 | qfq | 20,215,642 | 186,400,163 | -6.16% |
| 2024-02-27 | 9.18 | 9.41 | 9.12 | 9.41 | 9.20 | qfq | 11,033,312 | 102,170,135 | 1.29% |
| 2024-02-26 | 9.11 | 9.41 | 9.04 | 9.29 | 9.08 | qfq | 17,866,831 | 164,675,181 | 4.85% |
| 2024-02-23 | 8.67 | 8.86 | 8.58 | 8.86 | 8.66 | qfq | 9,517,749 | 82,808,379 | 2.55% |
| 2024-02-22 | 8.50 | 8.67 | 8.48 | 8.64 | 8.44 | qfq | 9,135,436 | 78,385,170 | 1.05% |
| 2024-02-21 | 8.41 | 8.79 | 8.32 | 8.55 | 8.35 | qfq | 11,963,967 | 102,962,487 | 0.35% |
| 2024-02-20 | 8.43 | 8.55 | 8.27 | 8.52 | 8.33 | qfq | 9,115,278 | 76,583,527 | 0.35% |
| 2024-02-19 | 8.62 | 8.68 | 8.34 | 8.49 | 8.30 | qfq | 13,586,950 | 115,386,243 | -0.47% |
| 2024-02-08 | 8.01 | 8.59 | 8.01 | 8.53 | 8.34 | qfq | 17,593,120 | 147,652,627 | 5.70% |
| 2024-02-07 | 7.97 | 8.27 | 7.84 | 8.07 | 7.89 | qfq | 12,648,167 | 102,123,106 | 2.28% |
| 2024-02-06 | 7.20 | 7.97 | 7.01 | 7.89 | 7.71 | qfq | 11,277,400 | 85,202,109 | 9.43% |
| 2024-02-05 | 7.68 | 7.68 | 6.91 | 7.21 | 7.05 | qfq | 11,818,277 | 85,972,720 | -6.24% |
| 2024-02-02 | 8.27 | 8.37 | 7.40 | 7.69 | 7.51 | qfq | 10,631,035 | 82,955,092 | -6.79% |
| 2024-02-01 | 8.10 | 8.36 | 7.98 | 8.25 | 8.06 | qfq | 6,539,985 | 53,562,762 | 1.60% |
| 2024-01-31 | 8.37 | 8.44 | 8.11 | 8.12 | 7.93 | qfq | 11,095,657 | 91,677,194 | -6.02% |
| 2024-01-30 | 9.00 | 9.08 | 8.61 | 8.64 | 8.44 | qfq | 13,964,585 | 122,857,615 | -5.26% |
| 2024-01-29 | 9.44 | 9.57 | 9.08 | 9.12 | 8.91 | qfq | 6,514,228 | 60,142,066 | -1.94% |
| 2024-01-26 | 9.49 | 9.52 | 9.27 | 9.30 | 9.09 | qfq | 4,208,200 | 39,542,002 | -1.90% |
| 2024-01-25 | 9.09 | 9.49 | 9.04 | 9.48 | 9.26 | qfq | 6,016,813 | 56,124,011 | 4.29% |
| 2024-01-24 | 9.04 | 9.11 | 8.72 | 9.09 | 8.88 | qfq | 4,262,223 | 38,128,199 | 1.45% |
| 2024-01-23 | 8.90 | 9.03 | 8.74 | 8.96 | 8.76 | qfq | 4,160,146 | 37,052,266 | 0.67% |
| 2024-01-22 | 9.58 | 9.58 | 8.82 | 8.90 | 8.70 | qfq | 6,428,631 | 58,968,243 | -7.10% |
| 2024-01-19 | 9.59 | 9.72 | 9.57 | 9.58 | 9.36 | qfq | 2,813,400 | 27,068,281 | -0.31% |
| 2024-01-18 | 9.74 | 9.74 | 9.32 | 9.61 | 9.39 | qfq | 5,290,862 | 50,291,582 | -1.33% |
| 2024-01-17 | 10.00 | 10.02 | 9.73 | 9.74 | 9.52 | qfq | 3,357,828 | 33,078,397 | -2.79% |
| 2024-01-16 | 10.18 | 10.18 | 9.90 | 10.02 | 9.79 | qfq | 3,454,272 | 34,557,145 | -0.99% |
| 2024-01-15 | 10.15 | 10.22 | 10.03 | 10.12 | 9.89 | qfq | 2,220,026 | 22,482,079 | -0.39% |
| 2024-01-12 | 10.18 | 10.27 | 10.13 | 10.16 | 9.93 | qfq | 3,349,548 | 34,162,520 | -0.59% |
| 2024-01-11 | 10.00 | 10.26 | 9.97 | 10.22 | 9.99 | qfq | 4,471,624 | 45,356,346 | 2.40% |
| 2024-01-10 | 10.09 | 10.17 | 9.91 | 9.98 | 9.75 | qfq | 4,752,127 | 47,681,865 | -0.80% |
| 2024-01-09 | 10.03 | 10.24 | 9.94 | 10.06 | 9.83 | qfq | 4,051,000 | 40,851,928 | 0.60% |
| 2024-01-08 | 10.35 | 10.39 | 10.00 | 10.00 | 9.77 | qfq | 6,358,600 | 64,489,974 | -3.47% |
| 2024-01-05 | 10.58 | 10.64 | 10.32 | 10.36 | 10.12 | qfq | 3,678,445 | 38,484,646 | -1.99% |
| 2024-01-04 | 10.66 | 10.66 | 10.51 | 10.57 | 10.33 | qfq | 3,167,200 | 33,391,657 | -0.56% |
| 2024-01-03 | 10.64 | 10.78 | 10.54 | 10.63 | 10.39 | qfq | 4,659,928 | 49,618,087 | -0.56% |
| 2024-01-02 | 10.80 | 10.80 | 10.65 | 10.69 | 10.45 | qfq | 5,072,395 | 54,402,700 | -0.09% |
| 2023-12-29 | 10.66 | 10.82 | 10.62 | 10.70 | 10.46 | qfq | 6,757,381 | 72,447,133 | 0.38% |
| 2023-12-28 | 10.43 | 10.73 | 10.32 | 10.66 | 10.42 | qfq | 5,454,111 | 57,852,885 | 2.30% |
| 2023-12-27 | 10.38 | 10.43 | 10.27 | 10.42 | 10.18 | qfq | 2,544,759 | 26,344,233 | 0.87% |
| 2023-12-26 | 10.53 | 10.53 | 10.29 | 10.33 | 10.09 | qfq | 2,833,730 | 29,366,041 | -1.24% |
| 2023-12-25 | 10.50 | 10.50 | 10.35 | 10.46 | 10.22 | qfq | 3,067,560 | 32,020,792 | 0.48% |
| 2023-12-22 | 10.65 | 10.65 | 10.38 | 10.41 | 10.17 | qfq | 3,908,056 | 40,963,230 | -2.16% |
| 2023-12-21 | 10.56 | 10.68 | 10.38 | 10.64 | 10.40 | qfq | 3,683,526 | 38,766,377 | 0.85% |
| 2023-12-20 | 10.67 | 10.81 | 10.55 | 10.55 | 10.31 | qfq | 3,090,766 | 33,051,944 | -1.12% |
| 2023-12-19 | 10.67 | 10.70 | 10.54 | 10.67 | 10.43 | qfq | 2,972,260 | 31,544,772 | 0.19% |
| 2023-12-18 | 10.74 | 10.83 | 10.63 | 10.65 | 10.41 | qfq | 2,754,200 | 29,513,511 | -0.93% |
| 2023-12-15 | 10.92 | 10.99 | 10.72 | 10.75 | 10.50 | qfq | 3,762,900 | 40,725,159 | -1.38% |
| 2023-12-14 | 10.98 | 11.18 | 10.89 | 10.90 | 10.65 | qfq | 3,385,870 | 37,330,072 | -0.73% |
| 2023-12-13 | 10.92 | 11.11 | 10.85 | 10.98 | 10.73 | qfq | 5,150,957 | 56,772,307 | 0.37% |
| 2023-12-12 | 11.02 | 11.08 | 10.89 | 10.94 | 10.69 | qfq | 4,255,358 | 46,597,960 | -1.17% |
| 2023-12-11 | 10.96 | 11.08 | 10.76 | 11.07 | 10.82 | qfq | 5,950,870 | 64,872,297 | 0.54% |
| 2023-12-08 | 11.07 | 11.17 | 10.98 | 11.01 | 10.76 | qfq | 5,060,077 | 55,928,758 | -0.81% |
| 2023-12-07 | 11.11 | 11.17 | 11.01 | 11.10 | 10.85 | qfq | 4,253,900 | 47,154,942 | -0.09% |
| 2023-12-06 | 11.12 | 11.24 | 10.99 | 11.11 | 10.86 | qfq | 4,047,266 | 44,898,540 | 0.00% |
| 2023-12-05 | 11.28 | 11.40 | 11.11 | 11.11 | 10.86 | qfq | 3,796,400 | 42,575,827 | -1.68% |
| 2023-12-04 | 11.54 | 11.54 | 11.30 | 11.30 | 11.04 | qfq | 4,897,858 | 55,654,435 | -1.82% |
| 2023-12-01 | 11.66 | 11.68 | 11.41 | 11.51 | 11.25 | qfq | 6,092,735 | 70,175,532 | -1.20% |
| 2023-11-30 | 11.74 | 11.80 | 11.61 | 11.65 | 11.38 | qfq | 4,193,074 | 48,940,913 | -0.68% |
| 2023-11-29 | 11.88 | 11.92 | 11.66 | 11.73 | 11.46 | qfq | 5,762,092 | 67,846,733 | -1.26% |
| 2023-11-28 | 11.72 | 11.93 | 11.58 | 11.88 | 11.61 | qfq | 7,761,200 | 91,641,033 | 1.02% |
| 2023-11-27 | 11.88 | 11.94 | 11.66 | 11.76 | 11.49 | qfq | 4,637,027 | 54,482,032 | -0.93% |
| 2023-11-24 | 11.95 | 11.97 | 11.80 | 11.87 | 11.60 | qfq | 3,923,304 | 46,557,229 | -0.59% |
| 2023-11-23 | 11.83 | 11.95 | 11.81 | 11.94 | 11.67 | qfq | 3,229,946 | 38,358,704 | 0.93% |
| 2023-11-22 | 11.99 | 12.03 | 11.81 | 11.83 | 11.56 | qfq | 4,479,051 | 53,444,604 | -1.33% |
| 2023-11-21 | 11.97 | 12.16 | 11.89 | 11.99 | 11.72 | qfq | 6,244,241 | 75,208,842 | 0.42% |
| 2023-11-20 | 11.76 | 11.97 | 11.76 | 11.94 | 11.67 | qfq | 4,259,817 | 50,608,802 | 1.53% |
| 2023-11-17 | 11.69 | 11.78 | 11.63 | 11.76 | 11.49 | qfq | 3,733,475 | 43,738,826 | 0.60% |
| 2023-11-16 | 11.82 | 11.87 | 11.67 | 11.69 | 11.42 | qfq | 4,082,000 | 47,899,424 | -1.60% |
| 2023-11-15 | 11.91 | 11.96 | 11.82 | 11.88 | 11.61 | qfq | 4,404,547 | 52,326,514 | 0.85% |
| 2023-11-14 | 11.71 | 11.85 | 11.66 | 11.78 | 11.51 | qfq | 3,877,130 | 45,636,873 | 0.60% |
| 2023-11-13 | 11.72 | 11.83 | 11.63 | 11.71 | 11.44 | qfq | 4,696,388 | 54,991,882 | 0.00% |
| 2023-11-10 | 11.76 | 11.83 | 11.56 | 11.71 | 11.44 | qfq | 3,654,800 | 42,775,517 | -0.17% |
| 2023-11-09 | 11.77 | 11.95 | 11.65 | 11.73 | 11.46 | qfq | 4,964,742 | 58,510,721 | -0.93% |
| 2023-11-08 | 11.61 | 11.92 | 11.52 | 11.84 | 11.57 | qfq | 7,549,055 | 88,784,118 | 2.69% |
| 2023-11-07 | 11.66 | 11.67 | 11.52 | 11.53 | 11.27 | qfq | 5,397,951 | 62,408,821 | -1.20% |
| 2023-11-06 | 11.37 | 11.71 | 11.35 | 11.67 | 11.40 | qfq | 6,880,632 | 79,665,622 | 3.18% |
| 2023-11-03 | 11.02 | 11.38 | 11.02 | 11.31 | 11.05 | qfq | 6,220,367 | 70,049,311 | 2.45% |
| 2023-11-02 | 11.14 | 11.28 | 11.00 | 11.04 | 10.79 | qfq | 4,801,600 | 53,363,589 | -1.08% |
| 2023-11-01 | 11.26 | 11.35 | 11.06 | 11.16 | 10.91 | qfq | 6,590,416 | 73,606,849 | -0.89% |
| 2023-10-31 | 11.25 | 11.44 | 11.17 | 11.26 | 11.00 | qfq | 6,400,409 | 72,320,706 | -0.44% |
| 2023-10-30 | 10.79 | 11.37 | 10.71 | 11.31 | 11.05 | qfq | 13,856,693 | 154,018,825 | 4.14% |
| 2023-10-27 | 10.92 | 11.01 | 10.45 | 10.86 | 10.61 | qfq | 17,497,699 | 186,792,049 | -4.65% |
| 2023-10-26 | 11.27 | 11.43 | 11.15 | 11.39 | 11.13 | qfq | 3,590,203 | 40,608,279 | 0.98% |
| 2023-10-25 | 11.41 | 11.45 | 11.23 | 11.28 | 11.02 | qfq | 4,134,400 | 46,866,088 | -0.27% |
| 2023-10-24 | 11.19 | 11.40 | 11.11 | 11.31 | 11.05 | qfq | 4,680,504 | 52,743,255 | 1.80% |
| 2023-10-23 | 11.50 | 11.50 | 11.00 | 11.11 | 10.86 | qfq | 5,129,528 | 57,415,891 | -3.56% |
| 2023-10-20 | 11.77 | 11.81 | 11.49 | 11.52 | 11.26 | qfq | 3,997,300 | 46,487,999 | -1.87% |
| 2023-10-19 | 11.94 | 12.02 | 11.73 | 11.74 | 11.47 | qfq | 3,259,467 | 38,614,169 | -1.76% |
| 2023-10-18 | 12.38 | 12.39 | 11.94 | 11.95 | 11.68 | qfq | 5,136,300 | 61,996,159 | -3.55% |
| 2023-10-17 | 12.40 | 12.45 | 12.21 | 12.39 | 12.11 | qfq | 3,917,600 | 48,214,675 | -0.08% |
| 2023-10-16 | 12.70 | 12.85 | 12.32 | 12.40 | 12.12 | qfq | 6,180,200 | 77,368,690 | -2.36% |
| 2023-10-13 | 12.64 | 12.76 | 12.55 | 12.70 | 12.41 | qfq | 5,579,400 | 70,689,813 | 0.55% |
| 2023-10-12 | 12.59 | 12.73 | 12.53 | 12.63 | 12.34 | qfq | 4,338,344 | 54,816,625 | 0.80% |
| 2023-10-11 | 12.40 | 12.74 | 12.39 | 12.53 | 12.24 | qfq | 7,397,452 | 93,305,682 | 1.38% |
| 2023-10-10 | 12.58 | 12.62 | 12.34 | 12.36 | 12.08 | qfq | 3,962,551 | 49,288,217 | -2.14% |
| 2023-10-09 | 12.50 | 12.64 | 12.36 | 12.63 | 12.34 | qfq | 3,850,536 | 48,104,044 | 0.32% |
| 2023-09-28 | 12.90 | 12.90 | 12.55 | 12.59 | 12.30 | qfq | 5,134,280 | 64,803,604 | -0.79% |
| 2023-09-27 | 12.45 | 12.73 | 12.35 | 12.69 | 12.40 | qfq | 5,496,573 | 69,384,035 | 2.42% |
| 2023-09-26 | 12.48 | 12.49 | 12.36 | 12.39 | 12.11 | qfq | 2,797,752 | 34,750,161 | -0.72% |
| 2023-09-25 | 12.57 | 12.57 | 12.38 | 12.48 | 12.20 | qfq | 4,045,635 | 50,458,202 | -0.32% |
| 2023-09-22 | 12.20 | 12.56 | 12.09 | 12.52 | 12.23 | qfq | 4,395,500 | 54,399,810 | 2.79% |
| 2023-09-21 | 12.28 | 12.33 | 12.15 | 12.18 | 11.90 | qfq | 3,730,000 | 45,631,508 | -1.06% |
| 2023-09-20 | 12.48 | 12.57 | 12.31 | 12.31 | 12.03 | qfq | 4,283,023 | 53,209,892 | -1.44% |
| 2023-09-19 | 12.60 | 12.72 | 12.45 | 12.49 | 12.21 | qfq | 3,500,378 | 43,833,934 | -0.87% |
| 2023-09-18 | 12.50 | 12.67 | 12.42 | 12.60 | 12.31 | qfq | 4,564,890 | 57,515,916 | 0.40% |
| 2023-09-15 | 12.33 | 12.68 | 12.30 | 12.55 | 12.26 | qfq | 5,030,600 | 63,010,993 | 1.95% |
| 2023-09-14 | 12.23 | 12.36 | 12.20 | 12.31 | 12.03 | qfq | 2,363,797 | 29,029,556 | 0.33% |
| 2023-09-13 | 12.58 | 12.58 | 12.19 | 12.27 | 11.99 | qfq | 3,415,200 | 42,097,073 | -2.23% |
| 2023-09-12 | 12.56 | 12.63 | 12.45 | 12.55 | 12.26 | qfq | 3,106,624 | 38,995,865 | 0.16% |
| 2023-09-11 | 12.16 | 12.57 | 12.10 | 12.53 | 12.24 | qfq | 5,276,815 | 65,560,243 | 3.04% |
| 2023-09-08 | 12.10 | 12.31 | 12.08 | 12.16 | 11.88 | qfq | 2,364,715 | 28,897,466 | 0.08% |
| 2023-09-07 | 12.41 | 12.47 | 12.14 | 12.15 | 11.87 | qfq | 3,548,782 | 43,556,329 | -2.49% |
| 2023-09-06 | 12.39 | 12.48 | 12.32 | 12.46 | 12.18 | qfq | 2,808,412 | 34,869,618 | 0.08% |
| 2023-09-05 | 12.50 | 12.55 | 12.41 | 12.45 | 12.17 | qfq | 3,391,711 | 42,227,942 | -0.32% |
| 2023-09-04 | 12.43 | 12.51 | 12.29 | 12.49 | 12.21 | qfq | 3,926,235 | 48,775,478 | 1.22% |
| 2023-09-01 | 12.47 | 12.56 | 12.28 | 12.34 | 12.06 | qfq | 4,021,752 | 49,762,766 | -0.96% |
| 2023-08-31 | 12.36 | 12.47 | 12.23 | 12.46 | 12.18 | qfq | 3,795,010 | 46,908,370 | 0.32% |
| 2023-08-30 | 12.34 | 12.56 | 12.27 | 12.42 | 12.14 | qfq | 5,561,927 | 69,060,206 | 0.57% |
| 2023-08-29 | 11.85 | 12.42 | 11.82 | 12.35 | 12.07 | qfq | 9,709,431 | 118,283,899 | 4.04% |
| 2023-08-28 | 12.88 | 12.88 | 11.78 | 11.87 | 11.60 | qfq | 12,327,900 | 151,116,047 | -0.42% |
| 2023-08-25 | 11.98 | 12.22 | 11.85 | 11.92 | 11.65 | qfq | 5,570,194 | 66,886,101 | -0.58% |
| 2023-08-24 | 11.68 | 12.18 | 11.62 | 11.99 | 11.72 | qfq | 10,774,312 | 127,879,972 | -0.99% |
| 2023-08-23 | 12.95 | 13.02 | 12.11 | 12.11 | 11.83 | qfq | 11,790,016 | 145,833,307 | -7.98% |
| 2023-08-22 | 13.35 | 13.39 | 12.94 | 13.16 | 12.86 | qfq | 4,701,992 | 61,489,090 | -0.60% |
| 2023-08-21 | 13.42 | 13.53 | 13.23 | 13.24 | 12.94 | qfq | 2,898,500 | 38,784,298 | -2.14% |
| 2023-08-18 | 13.55 | 13.69 | 13.51 | 13.53 | 13.22 | qfq | 3,171,285 | 43,092,684 | -0.44% |
| 2023-08-17 | 13.49 | 13.60 | 13.30 | 13.59 | 13.28 | qfq | 3,094,417 | 41,597,222 | 0.67% |
| 2023-08-16 | 13.44 | 13.74 | 13.30 | 13.50 | 13.19 | qfq | 3,859,900 | 52,402,910 | 0.37% |
| 2023-08-15 | 13.48 | 13.51 | 13.22 | 13.45 | 13.14 | qfq | 3,260,059 | 43,439,809 | -0.07% |
| 2023-08-14 | 13.40 | 13.58 | 13.20 | 13.46 | 13.15 | qfq | 4,388,288 | 58,621,613 | -0.59% |
| 2023-08-11 | 13.69 | 13.74 | 13.50 | 13.54 | 13.23 | qfq | 2,737,800 | 37,320,869 | -0.73% |
| 2023-08-10 | 13.71 | 13.79 | 13.59 | 13.64 | 13.33 | qfq | 2,523,200 | 34,487,772 | -0.58% |
| 2023-08-09 | 13.59 | 13.80 | 13.53 | 13.72 | 13.41 | qfq | 3,397,988 | 46,516,683 | 0.96% |
| 2023-08-08 | 13.63 | 13.68 | 13.53 | 13.59 | 13.28 | qfq | 2,903,700 | 39,483,820 | 0.22% |
| 2023-08-07 | 13.75 | 13.75 | 13.48 | 13.56 | 13.25 | qfq | 4,828,525 | 65,433,763 | -1.38% |
| 2023-08-04 | 13.99 | 14.08 | 13.74 | 13.75 | 13.44 | qfq | 4,893,000 | 67,764,220 | -1.57% |
| 2023-08-03 | 13.51 | 14.14 | 13.49 | 13.97 | 13.65 | qfq | 7,637,725 | 105,848,854 | 3.25% |
| 2023-08-02 | 13.83 | 13.84 | 13.49 | 13.53 | 13.22 | qfq | 5,221,200 | 70,968,128 | -2.10% |
| 2023-08-01 | 14.10 | 14.16 | 13.79 | 13.82 | 13.50 | qfq | 4,654,245 | 64,766,454 | -1.85% |
| 2023-07-31 | 13.89 | 14.30 | 13.89 | 14.08 | 13.76 | qfq | 5,155,200 | 72,775,635 | 1.37% |
| 2023-07-28 | 14.10 | 14.10 | 13.67 | 13.89 | 13.57 | qfq | 7,497,341 | 103,860,249 | -1.56% |
| 2023-07-27 | 14.33 | 14.36 | 14.03 | 14.11 | 13.79 | qfq | 3,869,339 | 54,852,638 | -1.33% |
| 2023-07-26 | 14.28 | 14.46 | 14.23 | 14.30 | 13.97 | qfq | 3,391,015 | 48,566,124 | 0.14% |
| 2023-07-25 | 14.15 | 14.32 | 14.05 | 14.28 | 13.95 | qfq | 4,553,880 | 64,686,739 | 1.93% |
| 2023-07-24 | 14.13 | 14.14 | 13.94 | 14.01 | 13.69 | qfq | 3,720,424 | 52,149,426 | -0.64% |
| 2023-07-21 | 14.16 | 14.33 | 14.04 | 14.10 | 13.78 | qfq | 4,091,551 | 57,879,963 | -0.49% |
| 2023-07-20 | 14.27 | 14.39 | 14.11 | 14.17 | 13.85 | qfq | 3,349,249 | 47,655,415 | -0.70% |
| 2023-07-19 | 14.34 | 14.42 | 14.21 | 14.27 | 13.94 | qfq | 2,265,000 | 32,348,042 | -0.49% |
| 2023-07-18 | 14.47 | 14.48 | 14.30 | 14.34 | 14.01 | qfq | 2,550,793 | 36,634,947 | -0.69% |