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
晨曦航空300581.SZ
最近收盘价8.842026-07-17
最近交易日2026-07-17
成交量（股）10,585,075
成交额（元）94,579,684
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2024-05-31 | 2024-06-07 | cash_dividend | 0.013 | — | — | — | 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 | 9.11 | 9.21 | 8.68 | 8.84 | 8.84 | qfq | 10,585,075 | 94,579,684 | -2.96% |
| 2026-07-16 | 9.00 | 9.23 | 8.90 | 9.11 | 9.11 | qfq | 8,389,532 | 76,424,963 | -0.33% |
| 2026-07-15 | 9.15 | 9.34 | 9.06 | 9.14 | 9.14 | qfq | 9,982,005 | 91,570,728 | -1.30% |
| 2026-07-14 | 9.21 | 9.29 | 8.78 | 9.26 | 9.26 | qfq | 12,816,780 | 115,405,482 | 0.65% |
| 2026-07-13 | 9.92 | 9.98 | 9.20 | 9.20 | 9.20 | qfq | 19,425,574 | 182,958,651 | -9.36% |
| 2026-07-10 | 9.76 | 10.66 | 9.59 | 10.15 | 10.15 | qfq | 26,016,923 | 264,321,355 | 3.15% |
| 2026-07-09 | 9.70 | 9.99 | 9.46 | 9.84 | 9.84 | qfq | 15,216,402 | 148,261,728 | 1.97% |
| 2026-07-08 | 10.23 | 10.35 | 9.64 | 9.65 | 9.65 | qfq | 18,201,858 | 179,234,371 | -6.31% |
| 2026-07-07 | 10.85 | 11.10 | 10.29 | 10.30 | 10.30 | qfq | 17,998,873 | 189,991,453 | -6.28% |
| 2026-07-06 | 11.56 | 11.77 | 10.92 | 10.99 | 10.99 | qfq | 22,447,160 | 253,101,321 | -6.15% |
| 2026-07-03 | 11.15 | 12.23 | 11.15 | 11.71 | 11.71 | qfq | 28,727,095 | 335,207,668 | 5.50% |
| 2026-07-02 | 11.27 | 11.58 | 11.08 | 11.10 | 11.10 | qfq | 17,533,769 | 198,551,691 | -3.48% |
| 2026-07-01 | 11.13 | 11.72 | 11.13 | 11.50 | 11.50 | qfq | 24,407,086 | 279,759,802 | 2.31% |
| 2026-06-30 | 10.75 | 11.85 | 10.68 | 11.24 | 11.24 | qfq | 30,429,791 | 343,378,287 | 6.04% |
| 2026-06-29 | 11.00 | 11.09 | 10.47 | 10.60 | 10.60 | qfq | 13,775,199 | 147,168,097 | -2.21% |
| 2026-06-26 | 11.12 | 11.27 | 10.67 | 10.84 | 10.84 | qfq | 18,784,690 | 205,572,860 | -3.21% |
| 2026-06-25 | 11.53 | 11.70 | 11.08 | 11.20 | 11.20 | qfq | 16,072,597 | 181,637,811 | -3.03% |
| 2026-06-24 | 11.55 | 11.75 | 11.16 | 11.55 | 11.55 | qfq | 15,474,302 | 176,924,382 | -0.86% |
| 2026-06-23 | 12.00 | 12.49 | 11.57 | 11.65 | 11.65 | qfq | 20,593,270 | 246,715,418 | -2.84% |
| 2026-06-22 | 11.86 | 12.03 | 11.40 | 11.99 | 11.99 | qfq | 20,176,209 | 236,173,060 | 0.42% |
| 2026-06-18 | 12.18 | 12.30 | 11.85 | 11.94 | 11.94 | qfq | 19,523,190 | 233,984,929 | -3.24% |
| 2026-06-17 | 12.60 | 13.06 | 12.28 | 12.34 | 12.34 | qfq | 27,865,079 | 350,468,096 | -3.59% |
| 2026-06-16 | 12.91 | 13.37 | 12.71 | 12.80 | 12.80 | qfq | 36,225,190 | 470,436,216 | -1.99% |
| 2026-06-15 | 12.41 | 13.16 | 12.21 | 13.06 | 13.06 | qfq | 57,049,238 | 730,044,241 | -0.76% |
| 2026-06-12 | 11.04 | 13.16 | 10.94 | 13.16 | 13.16 | qfq | 43,648,630 | 556,281,496 | 19.96% |
| 2026-06-11 | 10.98 | 11.45 | 10.73 | 10.97 | 10.97 | qfq | 24,587,582 | 271,102,610 | -0.18% |
| 2026-06-10 | 10.36 | 11.94 | 10.36 | 10.99 | 10.99 | qfq | 30,561,005 | 343,591,575 | 5.37% |
| 2026-06-09 | 10.42 | 10.53 | 10.24 | 10.43 | 10.43 | qfq | 6,689,083 | 69,644,865 | 0.38% |
| 2026-06-08 | 10.51 | 10.84 | 10.15 | 10.39 | 10.39 | qfq | 10,233,940 | 107,236,857 | -3.08% |
| 2026-06-05 | 10.58 | 10.89 | 10.42 | 10.72 | 10.72 | qfq | 7,994,840 | 85,394,415 | 1.32% |
| 2026-06-04 | 10.78 | 10.81 | 10.47 | 10.58 | 10.58 | qfq | 6,640,282 | 70,219,060 | -1.95% |
| 2026-06-03 | 10.76 | 10.96 | 10.64 | 10.79 | 10.79 | qfq | 7,071,272 | 76,498,753 | 0.09% |
| 2026-06-02 | 11.02 | 11.18 | 10.54 | 10.78 | 10.78 | qfq | 7,302,584 | 78,260,890 | -2.18% |
| 2026-06-01 | 10.96 | 11.22 | 10.93 | 11.02 | 11.02 | qfq | 5,842,414 | 64,815,050 | 0.55% |
| 2026-05-29 | 11.47 | 11.62 | 10.90 | 10.96 | 10.96 | qfq | 9,294,191 | 103,927,160 | -4.86% |
| 2026-05-28 | 11.19 | 11.65 | 11.13 | 11.52 | 11.52 | qfq | 8,383,372 | 95,768,876 | 2.67% |
| 2026-05-27 | 11.80 | 11.81 | 11.12 | 11.22 | 11.22 | qfq | 7,798,030 | 88,367,088 | -2.94% |
| 2026-05-26 | 11.97 | 12.07 | 11.34 | 11.56 | 11.56 | qfq | 10,911,978 | 125,945,121 | -3.83% |
| 2026-05-25 | 12.00 | 12.38 | 11.89 | 12.02 | 12.02 | qfq | 8,098,360 | 97,874,199 | -0.33% |
| 2026-05-22 | 11.82 | 12.13 | 11.64 | 12.06 | 12.06 | qfq | 8,214,906 | 97,713,596 | 2.29% |
| 2026-05-21 | 12.32 | 12.43 | 11.76 | 11.79 | 11.79 | qfq | 9,388,101 | 113,545,067 | -4.30% |
| 2026-05-20 | 12.49 | 12.55 | 12.21 | 12.32 | 12.32 | qfq | 7,515,991 | 92,508,164 | -1.83% |
| 2026-05-19 | 12.42 | 12.66 | 12.26 | 12.55 | 12.55 | qfq | 7,674,981 | 95,578,709 | 1.37% |
| 2026-05-18 | 12.42 | 12.58 | 12.31 | 12.38 | 12.38 | qfq | 6,880,508 | 85,478,825 | -1.04% |
| 2026-05-15 | 12.71 | 12.85 | 12.44 | 12.51 | 12.51 | qfq | 8,966,832 | 113,094,276 | -1.42% |
| 2026-05-14 | 13.22 | 13.29 | 12.69 | 12.69 | 12.69 | qfq | 11,946,808 | 154,038,520 | -3.94% |
| 2026-05-13 | 13.18 | 13.31 | 12.92 | 13.21 | 13.21 | qfq | 17,933,256 | 235,687,797 | -1.42% |
| 2026-05-12 | 13.27 | 13.89 | 12.81 | 13.40 | 13.40 | qfq | 27,176,946 | 361,799,417 | 1.21% |
| 2026-05-11 | 13.55 | 13.55 | 13.14 | 13.24 | 13.24 | qfq | 15,187,568 | 201,597,119 | -1.93% |
| 2026-05-08 | 12.94 | 13.56 | 12.86 | 13.50 | 13.50 | qfq | 21,976,214 | 293,093,086 | 4.65% |
| 2026-05-07 | 12.86 | 12.95 | 12.71 | 12.90 | 12.90 | qfq | 9,273,252 | 119,165,520 | 0.23% |
| 2026-05-06 | 12.70 | 12.99 | 12.55 | 12.87 | 12.87 | qfq | 11,212,128 | 143,920,882 | 1.98% |
| 2026-04-30 | 12.21 | 12.68 | 12.21 | 12.62 | 12.62 | qfq | 10,424,108 | 130,633,094 | 2.69% |
| 2026-04-29 | 11.96 | 12.44 | 11.95 | 12.29 | 12.29 | qfq | 10,805,267 | 133,117,311 | 2.93% |
| 2026-04-28 | 12.03 | 12.25 | 11.85 | 11.94 | 11.94 | qfq | 7,773,754 | 93,399,652 | -2.05% |
| 2026-04-27 | 12.19 | 12.30 | 11.79 | 12.19 | 12.19 | qfq | 9,858,420 | 118,603,529 | 0.00% |
| 2026-04-24 | 12.51 | 12.52 | 12.11 | 12.19 | 12.19 | qfq | 8,936,265 | 109,243,408 | -2.64% |
| 2026-04-23 | 12.86 | 13.00 | 12.44 | 12.52 | 12.52 | qfq | 10,159,750 | 128,382,650 | -2.57% |
| 2026-04-22 | 12.84 | 12.90 | 12.72 | 12.85 | 12.85 | qfq | 8,684,550 | 111,109,520 | -1.23% |
| 2026-04-21 | 13.18 | 13.38 | 12.91 | 13.01 | 13.01 | qfq | 10,832,970 | 141,733,373 | -1.59% |
| 2026-04-20 | 12.96 | 13.29 | 12.90 | 13.22 | 13.22 | qfq | 13,750,044 | 180,671,270 | 2.08% |
| 2026-04-17 | 12.90 | 13.00 | 12.68 | 12.95 | 12.95 | qfq | 8,645,611 | 111,041,929 | 0.08% |
| 2026-04-16 | 12.82 | 12.98 | 12.75 | 12.94 | 12.94 | qfq | 7,383,208 | 95,035,029 | 0.23% |
| 2026-04-15 | 13.12 | 13.24 | 12.87 | 12.91 | 12.91 | qfq | 9,188,363 | 120,156,855 | -1.53% |
| 2026-04-14 | 13.09 | 13.15 | 12.73 | 13.11 | 13.11 | qfq | 11,881,944 | 153,617,131 | -0.15% |
| 2026-04-13 | 12.84 | 13.18 | 12.82 | 13.13 | 13.13 | qfq | 8,477,478 | 110,684,280 | 1.86% |
| 2026-04-10 | 12.80 | 13.09 | 12.80 | 12.89 | 12.89 | qfq | 7,633,566 | 99,037,802 | 1.10% |
| 2026-04-09 | 12.83 | 12.95 | 12.72 | 12.75 | 12.75 | qfq | 6,376,930 | 81,787,568 | -2.00% |
| 2026-04-08 | 12.81 | 13.03 | 12.71 | 13.01 | 13.01 | qfq | 8,696,549 | 112,385,303 | 3.67% |
| 2026-04-07 | 12.39 | 12.65 | 12.39 | 12.55 | 12.55 | qfq | 5,013,050 | 62,897,835 | 1.29% |
| 2026-04-03 | 12.82 | 12.89 | 12.38 | 12.39 | 12.39 | qfq | 5,786,230 | 72,404,988 | -3.20% |
| 2026-04-02 | 12.92 | 13.05 | 12.74 | 12.80 | 12.80 | qfq | 6,382,182 | 82,188,587 | -1.54% |
| 2026-04-01 | 13.16 | 13.23 | 12.90 | 13.00 | 13.00 | qfq | 6,765,319 | 87,931,004 | 0.08% |
| 2026-03-31 | 13.17 | 13.30 | 12.97 | 12.99 | 12.99 | qfq | 8,462,491 | 111,306,660 | -1.37% |
| 2026-03-30 | 12.87 | 13.19 | 12.80 | 13.17 | 13.17 | qfq | 9,344,838 | 122,164,295 | 1.31% |
| 2026-03-27 | 12.75 | 13.08 | 12.68 | 13.00 | 13.00 | qfq | 7,675,479 | 99,573,407 | 1.01% |
| 2026-03-26 | 13.18 | 13.22 | 12.77 | 12.87 | 12.87 | qfq | 11,248,965 | 145,879,299 | -3.52% |
| 2026-03-25 | 12.83 | 13.55 | 12.66 | 13.34 | 13.34 | qfq | 18,411,552 | 241,051,453 | 3.01% |
| 2026-03-24 | 12.58 | 13.45 | 12.35 | 12.95 | 12.95 | qfq | 20,491,025 | 265,235,392 | 4.94% |
| 2026-03-23 | 12.59 | 12.95 | 12.26 | 12.34 | 12.34 | qfq | 11,904,573 | 149,744,342 | -4.19% |
| 2026-03-20 | 13.46 | 13.63 | 12.88 | 12.88 | 12.88 | qfq | 9,442,089 | 123,933,949 | -3.95% |
| 2026-03-19 | 13.93 | 13.94 | 13.35 | 13.41 | 13.41 | qfq | 9,908,539 | 134,522,393 | -4.49% |
| 2026-03-18 | 14.01 | 14.14 | 13.71 | 14.04 | 14.04 | qfq | 7,845,607 | 108,783,679 | 0.00% |
| 2026-03-17 | 14.58 | 14.62 | 14.02 | 14.04 | 14.04 | qfq | 7,462,404 | 106,371,228 | -3.17% |
| 2026-03-16 | 14.44 | 14.56 | 14.43 | 14.50 | 14.50 | qfq | 4,944,989 | 71,629,312 | 0.35% |
| 2026-03-13 | 14.40 | 14.54 | 14.22 | 14.45 | 14.45 | qfq | 6,483,709 | 93,579,970 | 0.28% |
| 2026-03-12 | 14.89 | 14.90 | 14.40 | 14.41 | 14.41 | qfq | 12,087,228 | 175,761,348 | -3.55% |
| 2026-03-11 | 15.10 | 15.29 | 14.93 | 14.94 | 14.94 | qfq | 10,319,917 | 154,848,595 | -1.65% |
| 2026-03-10 | 15.09 | 15.35 | 15.09 | 15.19 | 15.19 | qfq | 9,494,182 | 144,184,091 | 0.46% |
| 2026-03-09 | 15.41 | 15.50 | 15.00 | 15.12 | 15.12 | qfq | 12,225,134 | 185,006,489 | -2.39% |
| 2026-03-06 | 15.35 | 15.64 | 15.21 | 15.49 | 15.49 | qfq | 10,414,799 | 160,773,333 | 0.39% |
| 2026-03-05 | 15.61 | 15.72 | 15.27 | 15.43 | 15.43 | qfq | 15,630,233 | 241,138,436 | -1.41% |
| 2026-03-04 | 15.21 | 16.13 | 14.90 | 15.65 | 15.65 | qfq | 20,040,116 | 313,107,070 | -0.76% |
| 2026-03-03 | 16.47 | 16.64 | 15.55 | 15.77 | 15.77 | qfq | 27,877,079 | 445,661,489 | -5.57% |
| 2026-03-02 | 17.04 | 17.33 | 16.45 | 16.70 | 16.70 | qfq | 45,667,528 | 771,746,802 | 4.57% |
| 2026-02-27 | 16.00 | 16.17 | 15.91 | 15.97 | 15.97 | qfq | 10,220,364 | 163,709,324 | -0.50% |
| 2026-02-26 | 16.12 | 16.18 | 15.93 | 16.05 | 16.05 | qfq | 9,610,893 | 154,080,118 | -0.99% |
| 2026-02-25 | 16.17 | 16.25 | 16.01 | 16.21 | 16.21 | qfq | 13,378,241 | 215,986,977 | -0.25% |
| 2026-02-24 | 15.96 | 16.44 | 15.82 | 16.25 | 16.25 | qfq | 17,780,817 | 288,161,745 | 2.52% |
| 2026-02-13 | 15.51 | 16.04 | 15.47 | 15.85 | 15.85 | qfq | 14,536,467 | 230,662,980 | 2.59% |
| 2026-02-12 | 15.68 | 15.68 | 15.41 | 15.45 | 15.45 | qfq | 7,249,035 | 112,615,666 | -0.96% |
| 2026-02-11 | 15.85 | 15.96 | 15.60 | 15.60 | 15.60 | qfq | 8,026,566 | 126,058,785 | -1.58% |
| 2026-02-10 | 15.98 | 16.10 | 15.77 | 15.85 | 15.85 | qfq | 9,448,482 | 150,342,267 | -0.56% |
| 2026-02-09 | 15.75 | 16.13 | 15.75 | 15.94 | 15.94 | qfq | 8,751,974 | 139,337,309 | 1.46% |
| 2026-02-06 | 15.64 | 15.80 | 15.46 | 15.71 | 15.71 | qfq | 7,811,835 | 122,336,905 | -0.32% |
| 2026-02-05 | 15.73 | 16.09 | 15.71 | 15.76 | 15.76 | qfq | 8,920,362 | 141,283,499 | -1.19% |
| 2026-02-04 | 15.48 | 16.25 | 15.48 | 15.95 | 15.95 | qfq | 14,179,786 | 226,695,987 | 1.85% |
| 2026-02-03 | 15.45 | 15.68 | 15.31 | 15.66 | 15.66 | qfq | 9,264,634 | 144,116,234 | 2.29% |
| 2026-02-02 | 15.38 | 15.67 | 15.27 | 15.31 | 15.31 | qfq | 8,024,879 | 124,313,135 | -1.42% |
| 2026-01-30 | 15.70 | 15.90 | 15.32 | 15.53 | 15.53 | qfq | 15,420,870 | 239,281,999 | -3.42% |
| 2026-01-29 | 16.03 | 16.25 | 15.72 | 16.08 | 16.08 | qfq | 11,703,801 | 188,025,566 | 0.00% |
| 2026-01-28 | 16.30 | 16.36 | 16.01 | 16.08 | 16.08 | qfq | 13,842,150 | 222,880,279 | -2.07% |
| 2026-01-27 | 16.08 | 16.49 | 16.00 | 16.42 | 16.42 | qfq | 18,315,583 | 298,108,536 | 1.42% |
| 2026-01-26 | 16.75 | 16.85 | 16.04 | 16.19 | 16.19 | qfq | 23,294,290 | 380,346,180 | -4.09% |
| 2026-01-23 | 16.97 | 17.00 | 16.65 | 16.88 | 16.88 | qfq | 21,338,982 | 359,301,451 | -0.82% |
| 2026-01-22 | 16.38 | 17.08 | 16.31 | 17.02 | 17.02 | qfq | 29,563,507 | 500,484,128 | 2.90% |
| 2026-01-21 | 16.50 | 17.10 | 16.41 | 16.54 | 16.54 | qfq | 22,558,780 | 376,363,300 | -0.60% |
| 2026-01-20 | 17.22 | 17.47 | 16.40 | 16.64 | 16.64 | qfq | 34,908,535 | 585,468,540 | -4.91% |
| 2026-01-19 | 16.26 | 18.60 | 16.06 | 17.50 | 17.50 | qfq | 49,648,074 | 859,803,494 | 7.43% |
| 2026-01-16 | 16.47 | 16.57 | 15.90 | 16.29 | 16.29 | qfq | 21,474,722 | 347,660,982 | -1.09% |
| 2026-01-15 | 16.81 | 17.19 | 16.26 | 16.47 | 16.47 | qfq | 25,401,959 | 421,315,305 | -3.29% |
| 2026-01-14 | 17.00 | 17.49 | 16.73 | 17.03 | 17.03 | qfq | 32,207,513 | 551,874,994 | -0.93% |
| 2026-01-13 | 18.01 | 18.06 | 17.09 | 17.19 | 17.19 | qfq | 42,987,636 | 746,679,208 | -6.01% |
| 2026-01-12 | 18.18 | 18.38 | 17.93 | 18.29 | 18.29 | qfq | 46,992,430 | 856,304,407 | 2.06% |
| 2026-01-09 | 18.03 | 18.39 | 17.54 | 17.92 | 17.92 | qfq | 57,962,778 | 1,039,342,251 | 1.36% |
| 2026-01-08 | 16.68 | 17.88 | 16.68 | 17.68 | 17.68 | qfq | 50,612,941 | 883,942,896 | 5.36% |
| 2026-01-07 | 17.03 | 17.10 | 16.70 | 16.78 | 16.78 | qfq | 23,615,391 | 397,986,664 | -2.21% |
| 2026-01-06 | 16.65 | 17.27 | 16.57 | 17.16 | 17.16 | qfq | 34,965,859 | 593,160,047 | 1.84% |
| 2026-01-05 | 16.79 | 17.29 | 16.32 | 16.85 | 16.85 | qfq | 34,167,241 | 573,535,267 | 2.18% |
| 2025-12-31 | 16.27 | 16.59 | 16.19 | 16.49 | 16.49 | qfq | 18,226,038 | 299,524,048 | 0.92% |
| 2025-12-30 | 16.61 | 16.83 | 16.31 | 16.34 | 16.34 | qfq | 20,921,752 | 346,524,142 | -2.33% |
| 2025-12-29 | 16.47 | 16.88 | 16.26 | 16.73 | 16.73 | qfq | 23,397,830 | 388,895,891 | 1.64% |
| 2025-12-26 | 16.45 | 16.77 | 16.22 | 16.46 | 16.46 | qfq | 24,971,450 | 412,096,637 | -1.20% |
| 2025-12-25 | 15.94 | 17.00 | 15.93 | 16.66 | 16.66 | qfq | 37,581,331 | 627,298,651 | 4.26% |
| 2025-12-24 | 15.43 | 16.08 | 15.31 | 15.98 | 15.98 | qfq | 21,736,992 | 343,986,804 | 2.57% |
| 2025-12-23 | 15.78 | 15.80 | 15.35 | 15.58 | 15.58 | qfq | 15,972,089 | 247,990,831 | -1.27% |
| 2025-12-22 | 15.80 | 15.93 | 15.72 | 15.78 | 15.78 | qfq | 14,347,783 | 227,021,406 | -0.32% |
| 2025-12-19 | 15.62 | 16.08 | 15.58 | 15.83 | 15.83 | qfq | 18,130,828 | 286,960,387 | 1.21% |
| 2025-12-18 | 15.43 | 15.90 | 15.33 | 15.64 | 15.64 | qfq | 17,081,625 | 267,914,996 | 0.39% |
| 2025-12-17 | 15.51 | 15.89 | 15.21 | 15.58 | 15.58 | qfq | 18,164,783 | 280,900,585 | -0.13% |
| 2025-12-16 | 16.16 | 16.20 | 15.40 | 15.60 | 15.60 | qfq | 21,147,700 | 330,897,953 | -3.76% |
| 2025-12-15 | 16.30 | 16.58 | 15.74 | 16.21 | 16.21 | qfq | 21,949,539 | 355,232,280 | -2.99% |
| 2025-12-12 | 16.37 | 17.18 | 16.22 | 16.71 | 16.71 | qfq | 22,840,628 | 382,959,024 | 2.01% |
| 2025-12-11 | 16.90 | 17.08 | 16.35 | 16.38 | 16.38 | qfq | 21,946,186 | 364,261,710 | -3.42% |
| 2025-12-10 | 16.98 | 17.60 | 16.85 | 16.96 | 16.96 | qfq | 20,426,838 | 350,023,844 | -0.93% |
| 2025-12-09 | 17.19 | 17.54 | 16.98 | 17.12 | 17.12 | qfq | 23,220,885 | 399,593,585 | -1.50% |
| 2025-12-08 | 17.24 | 17.85 | 17.24 | 17.38 | 17.38 | qfq | 33,554,021 | 589,040,730 | 1.22% |
| 2025-12-05 | 16.43 | 17.28 | 16.27 | 17.17 | 17.17 | qfq | 30,760,209 | 520,376,081 | 3.62% |
| 2025-12-04 | 16.30 | 16.96 | 16.30 | 16.57 | 16.57 | qfq | 21,017,242 | 350,772,964 | -0.36% |
| 2025-12-03 | 17.32 | 17.49 | 16.55 | 16.63 | 16.63 | qfq | 32,748,840 | 550,613,644 | -5.08% |
| 2025-12-02 | 17.23 | 17.84 | 16.95 | 17.52 | 17.52 | qfq | 33,543,402 | 587,382,127 | 0.52% |
| 2025-12-01 | 17.30 | 17.97 | 17.30 | 17.43 | 17.43 | qfq | 34,583,135 | 609,025,461 | -0.63% |
| 2025-11-28 | 17.32 | 17.85 | 17.07 | 17.54 | 17.54 | qfq | 41,478,716 | 724,522,080 | 0.00% |
| 2025-11-27 | 17.44 | 17.94 | 17.10 | 17.54 | 17.54 | qfq | 43,873,409 | 772,057,303 | 0.69% |
| 2025-11-26 | 18.70 | 18.85 | 17.36 | 17.42 | 17.42 | qfq | 72,199,744 | 1,289,171,490 | -11.35% |
| 2025-11-25 | 19.44 | 20.23 | 19.00 | 19.65 | 19.65 | qfq | 79,136,870 | 1,557,040,860 | -4.98% |
| 2025-11-24 | 18.11 | 21.00 | 17.79 | 20.68 | 20.68 | qfq | 99,589,350 | 1,933,821,275 | 14.13% |
| 2025-11-21 | 17.05 | 19.00 | 16.30 | 18.12 | 18.12 | qfq | 79,169,237 | 1,404,657,798 | 3.96% |
| 2025-11-20 | 17.17 | 17.77 | 17.04 | 17.43 | 17.43 | qfq | 38,477,735 | 671,185,459 | -0.51% |
| 2025-11-19 | 16.57 | 18.23 | 16.50 | 17.52 | 17.52 | qfq | 62,156,585 | 1,084,738,697 | 5.42% |
| 2025-11-18 | 17.02 | 17.50 | 16.32 | 16.62 | 16.62 | qfq | 41,287,288 | 689,585,828 | -5.51% |
| 2025-11-17 | 16.61 | 18.31 | 16.60 | 17.59 | 17.59 | qfq | 66,190,182 | 1,153,008,664 | 11.97% |
| 2025-11-14 | 15.43 | 16.28 | 15.37 | 15.71 | 15.71 | qfq | 21,185,910 | 337,430,058 | 1.29% |
| 2025-11-13 | 15.44 | 15.66 | 15.30 | 15.51 | 15.51 | qfq | 8,697,470 | 134,816,668 | 0.71% |
| 2025-11-12 | 15.96 | 15.96 | 15.11 | 15.40 | 15.40 | qfq | 14,472,212 | 222,584,267 | -2.90% |
| 2025-11-11 | 16.18 | 16.21 | 15.81 | 15.86 | 15.86 | qfq | 9,503,459 | 151,764,831 | -1.55% |
| 2025-11-10 | 16.10 | 16.18 | 15.98 | 16.11 | 16.11 | qfq | 9,124,026 | 146,494,238 | 0.06% |
| 2025-11-07 | 16.30 | 16.30 | 16.08 | 16.10 | 16.10 | qfq | 12,313,985 | 198,937,876 | -2.07% |
| 2025-11-06 | 16.53 | 16.76 | 16.42 | 16.44 | 16.44 | qfq | 13,148,147 | 217,312,274 | -0.72% |
| 2025-11-05 | 16.40 | 16.68 | 16.29 | 16.56 | 16.56 | qfq | 9,070,004 | 150,109,490 | 0.00% |
| 2025-11-04 | 16.71 | 16.79 | 16.40 | 16.56 | 16.56 | qfq | 11,116,038 | 184,336,055 | -1.55% |
| 2025-11-03 | 16.54 | 16.83 | 16.46 | 16.82 | 16.82 | qfq | 12,997,557 | 216,843,310 | 1.39% |
| 2025-10-31 | 16.53 | 16.72 | 16.38 | 16.59 | 16.59 | qfq | 11,651,421 | 193,197,156 | 0.24% |
| 2025-10-30 | 16.73 | 16.90 | 16.52 | 16.55 | 16.55 | qfq | 21,431,370 | 356,882,327 | -3.27% |
| 2025-10-29 | 17.01 | 17.15 | 16.86 | 17.11 | 17.11 | qfq | 24,583,401 | 417,584,770 | -1.16% |
| 2025-10-28 | 16.40 | 17.90 | 16.26 | 17.31 | 17.31 | qfq | 43,026,032 | 739,224,216 | 4.91% |
| 2025-10-27 | 16.40 | 16.53 | 16.22 | 16.50 | 16.50 | qfq | 18,752,600 | 307,193,103 | -0.72% |
| 2025-10-24 | 16.12 | 17.09 | 16.12 | 16.62 | 16.62 | qfq | 29,825,729 | 499,139,976 | 3.81% |
| 2025-10-23 | 16.01 | 16.30 | 15.71 | 16.01 | 16.01 | qfq | 14,149,879 | 225,737,248 | -0.74% |
| 2025-10-22 | 16.40 | 16.51 | 16.03 | 16.13 | 16.13 | qfq | 14,253,084 | 231,063,505 | -2.54% |
| 2025-10-21 | 16.38 | 16.55 | 16.25 | 16.55 | 16.55 | qfq | 11,546,974 | 189,869,788 | 0.91% |
| 2025-10-20 | 16.49 | 16.73 | 16.18 | 16.40 | 16.40 | qfq | 16,569,192 | 272,044,830 | -0.43% |
| 2025-10-17 | 16.98 | 17.15 | 16.46 | 16.47 | 16.47 | qfq | 22,706,268 | 381,692,206 | -5.45% |
| 2025-10-16 | 17.36 | 18.28 | 17.16 | 17.42 | 17.42 | qfq | 30,794,595 | 545,328,559 | 0.87% |
| 2025-10-15 | 17.35 | 17.37 | 16.62 | 17.27 | 17.27 | qfq | 27,284,806 | 462,136,122 | -1.88% |
| 2025-10-14 | 18.00 | 18.11 | 17.46 | 17.60 | 17.60 | qfq | 41,457,221 | 734,922,055 | -3.77% |
| 2025-10-13 | 16.90 | 18.69 | 16.66 | 18.29 | 18.29 | qfq | 55,284,115 | 1,001,495,722 | 4.45% |
| 2025-10-10 | 16.84 | 18.25 | 16.71 | 17.51 | 17.51 | qfq | 55,163,995 | 963,010,088 | 4.10% |
| 2025-10-09 | 16.92 | 17.00 | 16.58 | 16.82 | 16.82 | qfq | 20,203,450 | 339,091,166 | -0.83% |
| 2025-09-30 | 16.49 | 17.07 | 16.38 | 16.96 | 16.96 | qfq | 26,929,692 | 452,638,463 | 3.10% |
| 2025-09-29 | 16.41 | 16.51 | 16.02 | 16.45 | 16.45 | qfq | 18,029,649 | 294,421,061 | 0.18% |
| 2025-09-26 | 16.56 | 17.12 | 16.40 | 16.42 | 16.42 | qfq | 27,665,108 | 462,861,495 | -0.97% |
| 2025-09-25 | 16.87 | 16.88 | 16.54 | 16.58 | 16.58 | qfq | 15,057,763 | 251,375,511 | -2.18% |
| 2025-09-24 | 16.55 | 16.98 | 16.40 | 16.95 | 16.95 | qfq | 14,675,417 | 246,075,598 | 1.50% |
| 2025-09-23 | 17.19 | 17.30 | 16.21 | 16.70 | 16.70 | qfq | 23,067,224 | 382,415,925 | -2.62% |
| 2025-09-22 | 16.92 | 17.16 | 16.75 | 17.15 | 17.15 | qfq | 19,861,963 | 336,429,091 | 0.29% |
| 2025-09-19 | 16.90 | 17.90 | 16.85 | 17.10 | 17.10 | qfq | 33,990,182 | 589,426,585 | 1.18% |
| 2025-09-18 | 17.15 | 17.59 | 16.72 | 16.90 | 16.90 | qfq | 27,779,762 | 479,624,435 | -1.57% |
| 2025-09-17 | 17.13 | 17.30 | 17.05 | 17.17 | 17.17 | qfq | 14,172,907 | 243,660,454 | -0.64% |
| 2025-09-16 | 17.04 | 17.28 | 16.88 | 17.28 | 17.28 | qfq | 17,847,502 | 305,083,548 | 1.41% |
| 2025-09-15 | 17.34 | 17.35 | 17.00 | 17.04 | 17.04 | qfq | 16,853,106 | 288,420,713 | -1.27% |
| 2025-09-12 | 17.27 | 17.65 | 17.17 | 17.26 | 17.26 | qfq | 28,414,240 | 493,516,087 | -0.35% |
| 2025-09-11 | 17.10 | 17.38 | 16.89 | 17.32 | 17.32 | qfq | 23,266,828 | 399,534,557 | 0.99% |
| 2025-09-10 | 16.70 | 17.37 | 16.70 | 17.15 | 17.15 | qfq | 21,435,567 | 366,679,405 | 2.57% |
| 2025-09-09 | 17.20 | 17.38 | 16.66 | 16.72 | 16.72 | qfq | 24,317,218 | 412,329,359 | -3.85% |
| 2025-09-08 | 17.30 | 17.76 | 17.16 | 17.39 | 17.39 | qfq | 23,977,418 | 418,699,187 | 0.58% |
| 2025-09-05 | 17.18 | 17.31 | 16.78 | 17.29 | 17.29 | qfq | 27,116,427 | 464,538,434 | 2.31% |
| 2025-09-04 | 18.10 | 18.43 | 16.48 | 16.90 | 16.90 | qfq | 47,789,005 | 830,809,225 | -8.94% |
| 2025-09-03 | 21.97 | 21.99 | 18.07 | 18.56 | 18.56 | qfq | 46,873,877 | 925,469,127 | -14.39% |
| 2025-09-02 | 21.66 | 21.83 | 20.81 | 21.68 | 21.68 | qfq | 26,301,733 | 563,988,659 | 0.09% |
| 2025-09-01 | 22.10 | 22.10 | 21.35 | 21.66 | 21.66 | qfq | 29,661,028 | 642,231,560 | -2.34% |
| 2025-08-29 | 21.29 | 22.30 | 20.90 | 22.18 | 22.18 | qfq | 43,661,630 | 947,008,368 | 4.18% |
| 2025-08-28 | 21.10 | 21.74 | 19.92 | 21.29 | 21.29 | qfq | 35,329,869 | 742,191,191 | 0.90% |
| 2025-08-27 | 22.24 | 22.26 | 21.09 | 21.10 | 21.10 | qfq | 44,490,393 | 963,005,833 | -5.85% |
| 2025-08-26 | 23.00 | 23.16 | 22.38 | 22.41 | 22.41 | qfq | 43,027,829 | 971,093,914 | -3.65% |
| 2025-08-25 | 22.77 | 24.11 | 22.50 | 23.26 | 23.26 | qfq | 61,863,652 | 1,446,974,671 | 1.00% |
| 2025-08-22 | 22.41 | 23.36 | 21.43 | 23.03 | 23.03 | qfq | 63,049,049 | 1,393,725,420 | 0.44% |
| 2025-08-21 | 22.90 | 23.75 | 22.50 | 22.93 | 22.93 | qfq | 46,759,888 | 1,081,605,402 | -1.46% |
| 2025-08-20 | 22.89 | 25.10 | 22.80 | 23.27 | 23.27 | qfq | 76,397,461 | 1,818,557,549 | 1.70% |
| 2025-08-19 | 23.09 | 23.39 | 22.66 | 22.88 | 22.88 | qfq | 46,591,864 | 1,065,763,085 | -2.39% |
| 2025-08-18 | 22.50 | 23.87 | 22.32 | 23.44 | 23.44 | qfq | 62,216,681 | 1,437,122,718 | 4.74% |
| 2025-08-15 | 22.16 | 22.51 | 21.73 | 22.38 | 22.38 | qfq | 35,381,240 | 785,185,406 | 0.99% |
| 2025-08-14 | 22.68 | 22.96 | 21.94 | 22.16 | 22.16 | qfq | 49,417,591 | 1,098,628,565 | -4.07% |
| 2025-08-13 | 22.60 | 23.92 | 22.50 | 23.10 | 23.10 | qfq | 55,284,325 | 1,288,450,635 | 1.49% |
| 2025-08-12 | 23.15 | 23.47 | 22.39 | 22.76 | 22.76 | qfq | 50,739,047 | 1,154,487,972 | -2.74% |
| 2025-08-11 | 23.19 | 23.88 | 23.00 | 23.40 | 23.40 | qfq | 58,718,159 | 1,379,062,696 | 1.69% |
| 2025-08-08 | 23.20 | 23.88 | 22.89 | 23.01 | 23.01 | qfq | 62,910,370 | 1,467,920,657 | -1.07% |
| 2025-08-07 | 23.88 | 24.52 | 23.07 | 23.26 | 23.26 | qfq | 87,692,253 | 2,049,682,127 | -4.59% |
| 2025-08-06 | 21.48 | 25.77 | 21.48 | 24.38 | 24.38 | qfq | 120,514,416 | 2,881,343,676 | 11.58% |
| 2025-08-05 | 21.99 | 22.95 | 21.74 | 21.85 | 21.85 | qfq | 66,954,240 | 1,494,847,137 | -1.04% |
| 2025-08-04 | 21.00 | 23.00 | 21.00 | 22.08 | 22.08 | qfq | 68,296,913 | 1,524,329,896 | 3.52% |
| 2025-08-01 | 22.28 | 22.65 | 21.00 | 21.33 | 21.33 | qfq | 57,996,995 | 1,258,717,266 | -5.79% |
| 2025-07-31 | 21.40 | 22.99 | 21.40 | 22.64 | 22.64 | qfq | 71,542,914 | 1,599,845,222 | 2.58% |
| 2025-07-30 | 23.20 | 24.24 | 21.75 | 22.07 | 22.07 | qfq | 86,930,459 | 1,975,295,022 | -3.46% |
| 2025-07-29 | 21.20 | 23.50 | 21.08 | 22.86 | 22.86 | qfq | 98,868,391 | 2,213,297,270 | 6.08% |
| 2025-07-28 | 20.56 | 21.70 | 20.49 | 21.55 | 21.55 | qfq | 73,729,066 | 1,567,426,447 | 4.06% |
| 2025-07-25 | 20.92 | 21.27 | 20.56 | 20.71 | 20.71 | qfq | 40,321,320 | 839,607,188 | -2.31% |
| 2025-07-24 | 20.30 | 21.59 | 20.17 | 21.20 | 21.20 | qfq | 64,767,160 | 1,347,565,385 | 4.18% |
| 2025-07-23 | 20.31 | 21.05 | 20.19 | 20.35 | 20.35 | qfq | 58,438,213 | 1,198,427,198 | -4.42% |
| 2025-07-22 | 20.79 | 22.37 | 20.52 | 21.29 | 21.29 | qfq | 97,310,104 | 2,096,368,255 | 1.38% |
| 2025-07-21 | 20.78 | 21.30 | 20.35 | 21.00 | 21.00 | qfq | 66,411,289 | 1,386,213,018 | 1.20% |
| 2025-07-18 | 20.50 | 21.39 | 20.13 | 20.75 | 20.75 | qfq | 88,765,528 | 1,834,587,866 | 0.83% |
| 2025-07-17 | 18.46 | 21.50 | 18.46 | 20.58 | 20.58 | qfq | 95,364,236 | 1,905,430,741 | 10.76% |
| 2025-07-16 | 18.50 | 18.99 | 18.40 | 18.58 | 18.58 | qfq | 31,538,574 | 589,904,159 | -0.38% |
| 2025-07-15 | 19.00 | 19.28 | 18.36 | 18.65 | 18.65 | qfq | 43,628,184 | 813,627,295 | -2.30% |
| 2025-07-14 | 19.51 | 19.74 | 19.01 | 19.09 | 19.09 | qfq | 60,624,754 | 1,167,987,160 | -6.24% |
| 2025-07-11 | 19.50 | 20.80 | 19.41 | 20.36 | 20.36 | qfq | 61,858,723 | 1,236,280,552 | 3.93% |
| 2025-07-10 | 20.22 | 20.50 | 19.41 | 19.59 | 19.59 | qfq | 67,342,287 | 1,332,127,426 | -6.58% |
| 2025-07-09 | 20.85 | 22.32 | 20.17 | 20.97 | 20.97 | qfq | 96,038,638 | 2,046,057,265 | 2.04% |
| 2025-07-08 | 20.39 | 20.98 | 20.06 | 20.55 | 20.55 | qfq | 63,081,352 | 1,290,145,705 | 0.83% |
| 2025-07-07 | 20.30 | 20.84 | 19.60 | 20.38 | 20.38 | qfq | 68,995,208 | 1,404,526,953 | -3.82% |
| 2025-07-04 | 19.84 | 21.38 | 19.70 | 21.19 | 21.19 | qfq | 105,552,718 | 2,168,324,240 | 6.97% |
| 2025-07-03 | 19.88 | 20.98 | 19.40 | 19.81 | 19.81 | qfq | 87,818,027 | 1,765,717,903 | 1.43% |
| 2025-07-02 | 20.21 | 20.93 | 19.43 | 19.53 | 19.53 | qfq | 87,998,563 | 1,759,152,730 | -6.78% |
| 2025-07-01 | 21.90 | 22.77 | 20.71 | 20.95 | 20.95 | qfq | 157,996,825 | 3,433,068,953 | 2.34% |
| 2025-06-30 | 17.33 | 20.47 | 17.16 | 20.47 | 20.47 | qfq | 74,262,779 | 1,457,278,594 | 19.99% |
| 2025-06-27 | 16.84 | 17.99 | 16.80 | 17.06 | 17.06 | qfq | 68,185,083 | 1,179,574,906 | -1.33% |
| 2025-06-26 | 17.37 | 18.33 | 17.02 | 17.29 | 17.29 | qfq | 94,364,492 | 1,674,199,923 | -0.46% |
| 2025-06-25 | 16.72 | 18.24 | 16.35 | 17.37 | 17.37 | qfq | 108,541,848 | 1,877,287,992 | 4.01% |
| 2025-06-24 | 15.98 | 17.47 | 15.98 | 16.70 | 16.70 | qfq | 96,510,649 | 1,612,860,677 | -5.54% |
| 2025-06-23 | 17.96 | 18.30 | 17.03 | 17.68 | 17.68 | qfq | 81,918,579 | 1,445,826,007 | -1.01% |
| 2025-06-20 | 17.98 | 18.76 | 17.44 | 17.86 | 17.86 | qfq | 81,677,771 | 1,468,300,783 | -6.39% |
| 2025-06-19 | 18.37 | 20.99 | 17.65 | 19.08 | 19.08 | qfq | 135,304,714 | 2,552,660,053 | -4.50% |
| 2025-06-18 | 18.02 | 20.68 | 17.84 | 19.98 | 19.98 | qfq | 143,274,459 | 2,740,127,183 | 13.14% |
| 2025-06-17 | 16.99 | 18.77 | 16.35 | 17.66 | 17.66 | qfq | 130,444,994 | 2,249,645,691 | 4.00% |
| 2025-06-16 | 16.40 | 17.95 | 16.35 | 16.98 | 16.98 | qfq | 136,659,969 | 2,313,431,742 | 7.33% |
| 2025-06-13 | 13.63 | 15.82 | 13.63 | 15.82 | 15.82 | qfq | 123,963,034 | 1,819,446,430 | 20.03% |
| 2025-06-12 | 13.21 | 13.32 | 13.07 | 13.18 | 13.18 | qfq | 24,928,087 | 328,179,914 | -1.20% |
| 2025-06-11 | 13.37 | 13.40 | 13.14 | 13.34 | 13.34 | qfq | 26,273,922 | 349,010,672 | -0.15% |
| 2025-06-10 | 13.80 | 13.85 | 13.11 | 13.36 | 13.36 | qfq | 55,800,086 | 747,807,888 | -5.18% |
| 2025-06-09 | 13.94 | 14.36 | 13.71 | 14.09 | 14.09 | qfq | 64,775,238 | 907,689,099 | 1.51% |
| 2025-06-06 | 13.81 | 14.85 | 13.81 | 13.88 | 13.88 | qfq | 88,699,227 | 1,264,610,927 | 2.81% |
| 2025-06-05 | 13.32 | 13.64 | 13.21 | 13.50 | 13.50 | qfq | 36,685,149 | 492,866,249 | -0.30% |
| 2025-06-04 | 13.77 | 14.00 | 13.48 | 13.54 | 13.54 | qfq | 42,726,174 | 582,141,502 | -1.88% |
| 2025-06-03 | 13.77 | 14.29 | 13.62 | 13.80 | 13.80 | qfq | 64,282,241 | 892,541,593 | 2.91% |
| 2025-05-30 | 13.60 | 13.76 | 13.39 | 13.41 | 13.41 | qfq | 34,844,294 | 471,469,351 | -2.26% |
| 2025-05-29 | 13.42 | 13.72 | 13.16 | 13.72 | 13.72 | qfq | 39,232,439 | 530,609,623 | 2.39% |
| 2025-05-28 | 13.87 | 14.00 | 13.35 | 13.40 | 13.40 | qfq | 56,591,612 | 768,388,376 | -4.83% |
| 2025-05-27 | 14.21 | 14.46 | 13.84 | 14.08 | 14.08 | qfq | 60,168,091 | 850,225,387 | -0.91% |
| 2025-05-26 | 13.75 | 14.37 | 13.53 | 14.21 | 14.21 | qfq | 58,264,503 | 816,265,671 | 2.23% |
| 2025-05-23 | 13.67 | 14.18 | 13.55 | 13.90 | 13.90 | qfq | 62,890,873 | 875,691,272 | 0.94% |
| 2025-05-22 | 13.96 | 14.62 | 13.76 | 13.77 | 13.77 | qfq | 85,425,692 | 1,210,056,579 | -1.36% |
| 2025-05-21 | 14.31 | 14.36 | 13.86 | 13.96 | 13.96 | qfq | 63,548,364 | 889,497,821 | -2.04% |
| 2025-05-20 | 15.03 | 15.30 | 14.00 | 14.25 | 14.25 | qfq | 102,831,297 | 1,488,586,696 | -8.83% |
| 2025-05-19 | 16.71 | 16.77 | 15.01 | 15.63 | 15.63 | qfq | 99,196,776 | 1,554,057,001 | -4.11% |
| 2025-05-16 | 15.78 | 16.98 | 15.66 | 16.30 | 16.30 | qfq | 106,514,217 | 1,749,590,561 | -4.12% |
| 2025-05-15 | 15.34 | 17.28 | 15.26 | 17.00 | 17.00 | qfq | 148,882,221 | 2,455,459,342 | 7.59% |
| 2025-05-14 | 16.51 | 16.75 | 15.60 | 15.80 | 15.80 | qfq | 117,874,190 | 1,890,541,404 | -4.07% |
| 2025-05-13 | 18.07 | 18.85 | 16.32 | 16.47 | 16.47 | qfq | 148,905,831 | 2,594,018,822 | -8.80% |
| 2025-05-12 | 15.03 | 18.06 | 14.20 | 18.06 | 18.06 | qfq | 151,684,767 | 2,520,306,075 | 20.00% |
| 2025-05-09 | 13.80 | 16.65 | 13.75 | 15.05 | 15.05 | qfq | 156,049,804 | 2,290,301,676 | 7.58% |
| 2025-05-08 | 11.97 | 13.99 | 11.62 | 13.99 | 13.99 | qfq | 140,217,085 | 1,754,863,890 | 19.98% |
| 2025-05-07 | 10.20 | 11.66 | 10.10 | 11.66 | 11.66 | qfq | 87,640,348 | 994,794,767 | 19.96% |
| 2025-05-06 | 9.46 | 9.73 | 9.43 | 9.72 | 9.72 | qfq | 12,164,376 | 117,179,524 | 2.86% |
| 2025-04-30 | 9.26 | 9.58 | 9.18 | 9.45 | 9.45 | qfq | 12,679,394 | 119,056,556 | 3.17% |
| 2025-04-29 | 9.15 | 9.26 | 9.05 | 9.16 | 9.16 | qfq | 9,567,716 | 87,830,557 | 1.44% |
| 2025-04-28 | 9.22 | 9.30 | 9.02 | 9.03 | 9.03 | qfq | 9,588,516 | 87,349,489 | -3.01% |
| 2025-04-25 | 9.40 | 9.46 | 9.26 | 9.31 | 9.31 | qfq | 8,370,910 | 78,172,169 | -1.17% |
| 2025-04-24 | 9.60 | 9.62 | 9.34 | 9.42 | 9.42 | qfq | 10,230,688 | 96,824,568 | -1.88% |
| 2025-04-23 | 9.79 | 9.89 | 9.56 | 9.60 | 9.60 | qfq | 14,914,410 | 144,046,112 | -1.84% |
| 2025-04-22 | 10.00 | 10.01 | 9.71 | 9.78 | 9.78 | qfq | 15,165,000 | 148,869,274 | -2.20% |
| 2025-04-21 | 9.85 | 10.35 | 9.72 | 10.00 | 10.00 | qfq | 17,705,586 | 178,743,468 | 1.52% |
| 2025-04-18 | 10.10 | 10.24 | 9.82 | 9.85 | 9.85 | qfq | 15,775,167 | 156,868,851 | -1.89% |
| 2025-04-17 | 9.84 | 10.40 | 9.78 | 10.04 | 10.04 | qfq | 24,895,094 | 251,780,382 | 0.30% |
| 2025-04-16 | 10.35 | 11.02 | 9.91 | 10.01 | 10.01 | qfq | 33,801,410 | 352,660,922 | -1.18% |
| 2025-04-15 | 10.33 | 10.44 | 10.02 | 10.13 | 10.13 | qfq | 16,102,422 | 163,463,929 | -2.88% |
| 2025-04-14 | 10.31 | 10.50 | 10.16 | 10.43 | 10.43 | qfq | 24,253,170 | 251,116,564 | 1.16% |
| 2025-04-11 | 10.15 | 10.66 | 10.10 | 10.31 | 10.31 | qfq | 30,681,078 | 318,338,856 | -0.48% |
| 2025-04-10 | 10.09 | 10.88 | 9.95 | 10.36 | 10.36 | qfq | 51,992,908 | 544,031,111 | 1.67% |
| 2025-04-09 | 8.36 | 10.19 | 8.31 | 10.19 | 10.19 | qfq | 31,377,166 | 302,214,214 | 20.02% |
| 2025-04-08 | 8.10 | 8.67 | 8.10 | 8.49 | 8.49 | qfq | 15,410,486 | 129,995,722 | 6.52% |
| 2025-04-07 | 9.30 | 9.37 | 7.79 | 7.97 | 7.97 | qfq | 18,854,134 | 159,304,121 | -18.09% |
| 2025-04-03 | 9.75 | 9.90 | 9.64 | 9.73 | 9.73 | qfq | 6,494,086 | 63,359,940 | -0.71% |
| 2025-04-02 | 10.08 | 10.08 | 9.77 | 9.80 | 9.80 | qfq | 8,753,576 | 86,173,582 | -2.20% |
| 2025-04-01 | 9.79 | 10.20 | 9.75 | 10.02 | 10.02 | qfq | 13,107,318 | 131,527,461 | 3.51% |
| 2025-03-31 | 9.81 | 9.85 | 9.53 | 9.68 | 9.68 | qfq | 8,774,598 | 84,655,678 | -2.12% |
| 2025-03-28 | 10.11 | 10.22 | 9.88 | 9.89 | 9.89 | qfq | 9,415,026 | 93,930,556 | -2.47% |
| 2025-03-27 | 10.22 | 10.33 | 9.90 | 10.14 | 10.14 | qfq | 9,355,780 | 94,495,653 | -1.36% |
| 2025-03-26 | 10.21 | 10.46 | 10.11 | 10.28 | 10.28 | qfq | 8,049,540 | 83,015,247 | 0.19% |
| 2025-03-25 | 10.20 | 10.52 | 10.04 | 10.26 | 10.26 | qfq | 12,990,371 | 134,724,619 | -0.29% |
| 2025-03-24 | 11.07 | 11.10 | 9.98 | 10.29 | 10.29 | qfq | 27,088,204 | 281,930,844 | -7.71% |
| 2025-03-21 | 11.18 | 11.46 | 11.06 | 11.15 | 11.15 | qfq | 19,775,640 | 223,045,800 | -1.50% |
| 2025-03-20 | 10.89 | 11.51 | 10.85 | 11.32 | 11.32 | qfq | 26,834,800 | 302,057,820 | 3.57% |
| 2025-03-19 | 11.07 | 11.18 | 10.88 | 10.93 | 10.93 | qfq | 12,294,324 | 135,657,424 | -1.18% |
| 2025-03-18 | 11.23 | 11.24 | 11.02 | 11.06 | 11.06 | qfq | 11,273,734 | 124,867,860 | -0.98% |
| 2025-03-17 | 11.27 | 11.45 | 11.15 | 11.17 | 11.17 | qfq | 15,470,264 | 174,370,485 | -1.24% |
| 2025-03-14 | 11.32 | 11.40 | 11.02 | 11.31 | 11.31 | qfq | 19,464,398 | 218,438,944 | -1.05% |
| 2025-03-13 | 11.28 | 11.43 | 11.04 | 11.43 | 11.43 | qfq | 19,295,852 | 216,214,078 | 0.88% |
| 2025-03-12 | 11.57 | 11.65 | 11.30 | 11.33 | 11.33 | qfq | 23,141,708 | 264,443,529 | -1.56% |
| 2025-03-11 | 11.00 | 11.57 | 10.95 | 11.51 | 11.51 | qfq | 28,250,963 | 321,387,841 | 2.95% |
| 2025-03-10 | 11.23 | 11.49 | 11.11 | 11.18 | 11.18 | qfq | 21,416,879 | 241,537,143 | 0.18% |
| 2025-03-07 | 10.91 | 11.58 | 10.80 | 11.16 | 11.16 | qfq | 32,822,936 | 368,777,577 | 1.82% |
| 2025-03-06 | 11.00 | 11.04 | 10.76 | 10.96 | 10.96 | qfq | 17,016,063 | 185,761,824 | 0.27% |
| 2025-03-05 | 10.89 | 11.10 | 10.82 | 10.93 | 10.93 | qfq | 21,381,087 | 233,487,859 | -1.09% |
| 2025-03-04 | 10.43 | 11.18 | 10.43 | 11.05 | 11.05 | qfq | 34,403,676 | 375,869,470 | 5.74% |
| 2025-03-03 | 10.60 | 10.79 | 10.40 | 10.45 | 10.45 | qfq | 10,704,113 | 113,831,851 | 0.29% |
| 2025-02-28 | 10.96 | 11.10 | 10.37 | 10.42 | 10.42 | qfq | 12,823,596 | 136,918,657 | -4.05% |
| 2025-02-27 | 10.93 | 11.00 | 10.60 | 10.86 | 10.86 | qfq | 11,755,272 | 126,863,055 | -1.00% |
| 2025-02-26 | 10.89 | 11.08 | 10.83 | 10.97 | 10.97 | qfq | 13,408,636 | 146,744,515 | 0.55% |
| 2025-02-25 | 10.85 | 11.08 | 10.71 | 10.91 | 10.91 | qfq | 17,662,044 | 193,527,628 | -1.27% |
| 2025-02-24 | 10.90 | 11.34 | 10.66 | 11.05 | 11.05 | qfq | 28,172,473 | 309,542,127 | 2.22% |
| 2025-02-21 | 10.67 | 10.83 | 10.55 | 10.81 | 10.81 | qfq | 14,245,808 | 152,165,267 | 0.37% |
| 2025-02-20 | 10.44 | 10.85 | 10.37 | 10.77 | 10.77 | qfq | 15,287,542 | 163,327,752 | 3.06% |
| 2025-02-19 | 10.07 | 10.47 | 10.04 | 10.45 | 10.45 | qfq | 9,556,340 | 98,664,041 | 3.77% |
| 2025-02-18 | 10.55 | 10.62 | 10.00 | 10.07 | 10.07 | qfq | 10,154,557 | 104,445,757 | -4.37% |
| 2025-02-17 | 10.42 | 10.61 | 10.35 | 10.53 | 10.53 | qfq | 10,696,813 | 112,128,292 | 1.06% |
| 2025-02-14 | 10.39 | 10.48 | 10.27 | 10.42 | 10.42 | qfq | 11,018,657 | 114,077,099 | -0.29% |
| 2025-02-13 | 10.62 | 10.92 | 10.43 | 10.45 | 10.45 | qfq | 14,645,000 | 156,040,893 | -1.04% |
| 2025-02-12 | 10.50 | 10.56 | 10.41 | 10.56 | 10.56 | qfq | 8,049,642 | 84,485,623 | 0.57% |
| 2025-02-11 | 10.73 | 10.74 | 10.45 | 10.50 | 10.50 | qfq | 8,784,476 | 92,433,103 | -2.14% |
| 2025-02-10 | 10.41 | 10.75 | 10.40 | 10.73 | 10.73 | qfq | 12,608,658 | 133,592,457 | 3.17% |
| 2025-02-07 | 10.37 | 10.52 | 10.20 | 10.40 | 10.40 | qfq | 12,291,174 | 127,800,999 | 0.29% |
| 2025-02-06 | 10.15 | 10.41 | 9.90 | 10.37 | 10.37 | qfq | 10,710,620 | 109,653,579 | 3.60% |
| 2025-02-05 | 9.79 | 10.09 | 9.76 | 10.01 | 10.01 | qfq | 10,408,215 | 103,844,395 | 3.95% |
| 2025-01-27 | 9.98 | 10.04 | 9.62 | 9.63 | 9.63 | qfq | 6,826,800 | 66,753,346 | -2.13% |
| 2025-01-24 | 9.90 | 9.93 | 9.68 | 9.84 | 9.84 | qfq | 9,003,102 | 88,274,905 | 0.51% |
| 2025-01-23 | 9.90 | 10.25 | 9.77 | 9.79 | 9.79 | qfq | 12,359,622 | 123,871,258 | -0.20% |
| 2025-01-22 | 9.59 | 10.03 | 9.57 | 9.81 | 9.81 | qfq | 15,329,640 | 151,057,009 | -6.75% |
| 2025-01-21 | 10.57 | 10.59 | 10.30 | 10.52 | 10.52 | qfq | 7,217,670 | 75,279,501 | -0.09% |
| 2025-01-20 | 10.60 | 10.70 | 10.46 | 10.53 | 10.53 | qfq | 6,932,639 | 73,209,821 | -0.57% |
| 2025-01-17 | 10.42 | 10.68 | 10.42 | 10.59 | 10.59 | qfq | 8,049,100 | 84,997,074 | 0.86% |
| 2025-01-16 | 10.60 | 10.71 | 10.37 | 10.50 | 10.50 | qfq | 8,801,559 | 92,848,646 | -0.28% |
| 2025-01-15 | 10.66 | 10.75 | 10.48 | 10.53 | 10.53 | qfq | 9,227,410 | 97,875,155 | -1.22% |
| 2025-01-14 | 10.25 | 10.67 | 10.18 | 10.66 | 10.66 | qfq | 11,865,038 | 124,652,532 | 4.72% |
| 2025-01-13 | 9.95 | 10.27 | 9.73 | 10.18 | 10.18 | qfq | 8,518,685 | 85,792,434 | 0.99% |
| 2025-01-10 | 10.30 | 10.55 | 10.08 | 10.08 | 10.08 | qfq | 11,530,508 | 119,339,708 | -3.08% |
| 2025-01-09 | 10.02 | 10.54 | 10.00 | 10.40 | 10.40 | qfq | 16,186,825 | 167,569,299 | 3.07% |
| 2025-01-08 | 9.99 | 10.20 | 9.66 | 10.09 | 10.09 | qfq | 10,435,136 | 104,086,754 | -0.10% |
| 2025-01-07 | 9.95 | 10.10 | 9.84 | 10.10 | 10.10 | qfq | 8,593,276 | 85,763,705 | 2.75% |
| 2025-01-06 | 9.89 | 10.06 | 9.59 | 9.83 | 9.83 | qfq | 11,291,188 | 111,465,500 | -0.61% |
| 2025-01-03 | 10.63 | 10.79 | 9.87 | 9.89 | 9.89 | qfq | 14,653,487 | 149,558,186 | -6.70% |
| 2025-01-02 | 11.00 | 11.20 | 10.50 | 10.60 | 10.60 | qfq | 20,572,717 | 222,873,635 | -5.44% |
| 2024-12-31 | 11.20 | 11.99 | 10.88 | 11.21 | 11.21 | qfq | 25,655,783 | 293,461,138 | 0.81% |
| 2024-12-30 | 11.18 | 11.42 | 10.99 | 11.12 | 11.12 | qfq | 14,545,928 | 162,852,975 | -1.77% |
| 2024-12-27 | 12.06 | 12.19 | 11.31 | 11.32 | 11.32 | qfq | 24,410,552 | 285,125,422 | 0.62% |
| 2024-12-26 | 11.01 | 11.46 | 11.01 | 11.25 | 11.25 | qfq | 12,490,458 | 141,446,494 | 2.93% |
| 2024-12-25 | 11.19 | 11.30 | 10.74 | 10.93 | 10.93 | qfq | 12,003,310 | 131,376,632 | -3.19% |
| 2024-12-24 | 11.25 | 11.55 | 11.10 | 11.29 | 11.29 | qfq | 9,762,978 | 110,240,238 | 0.00% |
| 2024-12-23 | 11.90 | 11.96 | 11.22 | 11.29 | 11.29 | qfq | 13,135,844 | 151,354,775 | -5.52% |
| 2024-12-20 | 11.68 | 12.06 | 11.58 | 11.95 | 11.95 | qfq | 11,127,330 | 132,419,142 | 2.49% |
| 2024-12-19 | 11.57 | 11.85 | 11.45 | 11.66 | 11.66 | qfq | 9,158,707 | 106,628,888 | -0.17% |
| 2024-12-18 | 11.68 | 11.88 | 11.53 | 11.68 | 11.68 | qfq | 10,438,386 | 122,333,115 | 0.09% |
| 2024-12-17 | 12.10 | 12.26 | 11.61 | 11.67 | 11.67 | qfq | 14,415,102 | 171,069,848 | -4.34% |
| 2024-12-16 | 12.46 | 12.63 | 12.10 | 12.20 | 12.20 | qfq | 14,720,269 | 181,908,248 | -2.79% |
| 2024-12-13 | 12.88 | 12.98 | 12.53 | 12.55 | 12.55 | qfq | 23,009,290 | 292,806,429 | -4.42% |
| 2024-12-12 | 13.03 | 13.52 | 12.90 | 13.13 | 13.13 | qfq | 34,269,117 | 452,119,638 | 1.08% |
| 2024-12-11 | 12.85 | 12.99 | 12.62 | 12.99 | 12.99 | qfq | 24,508,441 | 314,159,544 | 0.23% |
| 2024-12-10 | 12.68 | 13.12 | 12.40 | 12.96 | 12.96 | qfq | 36,284,087 | 464,668,703 | 5.28% |
| 2024-12-09 | 12.32 | 12.45 | 12.15 | 12.31 | 12.31 | qfq | 17,010,579 | 209,020,862 | -2.22% |
| 2024-12-06 | 12.32 | 12.68 | 12.25 | 12.59 | 12.59 | qfq | 24,576,329 | 306,937,003 | 1.53% |
| 2024-12-05 | 11.80 | 12.53 | 11.79 | 12.40 | 12.40 | qfq | 25,003,224 | 305,824,864 | 4.38% |
| 2024-12-04 | 12.09 | 12.20 | 11.80 | 11.88 | 11.88 | qfq | 16,150,384 | 193,830,174 | -2.62% |
| 2024-12-03 | 12.20 | 12.44 | 12.01 | 12.20 | 12.20 | qfq | 19,910,046 | 242,447,178 | -0.25% |
| 2024-12-02 | 12.00 | 12.24 | 12.00 | 12.23 | 12.23 | qfq | 16,511,944 | 200,844,280 | 1.66% |
| 2024-11-29 | 11.88 | 12.16 | 11.68 | 12.03 | 12.03 | qfq | 17,586,468 | 209,986,750 | 0.92% |
| 2024-11-28 | 12.08 | 12.42 | 11.91 | 11.92 | 11.92 | qfq | 17,691,046 | 214,319,022 | -2.30% |
| 2024-11-27 | 11.86 | 12.20 | 11.45 | 12.20 | 12.20 | qfq | 22,103,463 | 262,256,402 | 2.87% |
| 2024-11-26 | 12.58 | 12.75 | 11.81 | 11.86 | 11.86 | qfq | 24,241,546 | 296,598,326 | -5.72% |
| 2024-11-25 | 12.77 | 12.96 | 12.28 | 12.58 | 12.58 | qfq | 26,505,754 | 332,807,116 | -5.48% |
| 2024-11-22 | 12.93 | 14.20 | 12.67 | 13.31 | 13.31 | qfq | 47,281,067 | 634,345,802 | 1.99% |
| 2024-11-21 | 13.07 | 13.18 | 12.75 | 13.05 | 13.05 | qfq | 24,046,719 | 311,585,326 | -1.06% |
| 2024-11-20 | 12.65 | 13.23 | 12.51 | 13.19 | 13.19 | qfq | 32,481,200 | 423,100,791 | 4.60% |
| 2024-11-19 | 12.47 | 12.65 | 12.03 | 12.61 | 12.61 | qfq | 22,161,666 | 274,051,499 | 2.60% |
| 2024-11-18 | 12.72 | 13.05 | 12.16 | 12.29 | 12.29 | qfq | 23,653,134 | 296,639,026 | -3.38% |
| 2024-11-15 | 13.00 | 13.36 | 12.72 | 12.72 | 12.72 | qfq | 23,973,870 | 312,485,168 | -2.90% |
| 2024-11-14 | 14.00 | 14.26 | 13.01 | 13.10 | 13.10 | qfq | 30,797,662 | 418,758,506 | -5.62% |
| 2024-11-13 | 13.83 | 14.10 | 13.34 | 13.88 | 13.88 | qfq | 36,109,117 | 494,772,764 | -2.05% |
| 2024-11-12 | 14.95 | 14.96 | 14.02 | 14.17 | 14.17 | qfq | 55,725,217 | 800,911,165 | -7.39% |
| 2024-11-11 | 14.75 | 15.49 | 14.32 | 15.30 | 15.30 | qfq | 78,632,530 | 1,166,725,159 | -3.71% |
| 2024-11-08 | 14.86 | 16.75 | 14.86 | 15.89 | 15.89 | qfq | 118,194,570 | 1,879,131,208 | 8.54% |
| 2024-11-07 | 14.92 | 15.90 | 13.92 | 14.64 | 14.64 | qfq | 124,919,013 | 1,871,686,099 | -3.17% |
| 2024-11-06 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | qfq | 16,066,665 | 242,927,975 | 20.00% |
| 2024-11-05 | 10.50 | 12.60 | 10.50 | 12.60 | 12.60 | qfq | 28,284,393 | 350,723,049 | 20.00% |
| 2024-11-04 | 10.15 | 10.57 | 10.11 | 10.50 | 10.50 | qfq | 15,885,761 | 165,358,356 | 3.35% |
| 2024-11-01 | 10.80 | 11.20 | 10.14 | 10.16 | 10.16 | qfq | 27,509,550 | 291,383,024 | -6.70% |
| 2024-10-31 | 10.61 | 11.05 | 10.59 | 10.89 | 10.89 | qfq | 22,030,218 | 239,727,837 | 1.59% |
| 2024-10-30 | 10.57 | 10.93 | 10.40 | 10.72 | 10.72 | qfq | 20,196,331 | 216,758,861 | 0.75% |
| 2024-10-29 | 11.00 | 11.25 | 10.62 | 10.64 | 10.64 | qfq | 28,481,332 | 309,632,333 | -3.54% |
| 2024-10-28 | 10.96 | 11.35 | 10.90 | 11.03 | 11.03 | qfq | 30,074,382 | 333,242,888 | 0.46% |
| 2024-10-25 | 11.10 | 11.25 | 10.87 | 10.98 | 10.98 | qfq | 29,614,813 | 325,536,110 | -0.99% |
| 2024-10-24 | 11.45 | 11.55 | 10.85 | 11.09 | 11.09 | qfq | 38,776,425 | 428,882,926 | -4.56% |
| 2024-10-23 | 10.58 | 12.28 | 10.58 | 11.62 | 11.62 | qfq | 68,843,192 | 794,928,672 | 7.69% |
| 2024-10-22 | 11.17 | 11.28 | 10.73 | 10.79 | 10.79 | qfq | 37,628,227 | 411,999,159 | -4.68% |
| 2024-10-21 | 10.50 | 11.55 | 10.48 | 11.32 | 11.32 | qfq | 57,975,040 | 643,080,326 | 8.53% |
| 2024-10-18 | 10.03 | 10.67 | 9.87 | 10.43 | 10.43 | qfq | 35,841,360 | 369,521,671 | 2.05% |
| 2024-10-17 | 10.46 | 10.69 | 10.06 | 10.22 | 10.22 | qfq | 34,193,434 | 355,044,511 | -1.83% |
| 2024-10-16 | 10.48 | 11.00 | 10.25 | 10.41 | 10.41 | qfq | 42,295,148 | 448,796,815 | -2.62% |
| 2024-10-15 | 10.12 | 11.95 | 10.12 | 10.69 | 10.69 | qfq | 76,178,370 | 828,839,376 | -1.84% |
| 2024-10-14 | 9.56 | 11.00 | 9.56 | 10.89 | 10.89 | qfq | 64,150,346 | 681,365,639 | 18.76% |
| 2024-10-11 | 9.93 | 9.93 | 9.02 | 9.17 | 9.17 | qfq | 21,612,197 | 202,926,419 | -8.57% |
| 2024-10-10 | 9.73 | 10.71 | 9.73 | 10.03 | 10.03 | qfq | 31,309,797 | 318,339,588 | 3.08% |
| 2024-10-09 | 10.34 | 11.00 | 9.45 | 9.73 | 9.73 | qfq | 40,648,775 | 421,014,653 | -11.87% |
| 2024-10-08 | 11.00 | 11.05 | 9.71 | 11.04 | 11.04 | qfq | 53,348,795 | 562,488,572 | 19.87% |
| 2024-09-30 | 8.50 | 9.37 | 8.13 | 9.21 | 9.21 | qfq | 36,872,928 | 323,270,977 | 15.13% |
| 2024-09-27 | 7.60 | 8.06 | 7.54 | 8.00 | 8.00 | qfq | 20,835,473 | 162,752,423 | 6.38% |
| 2024-09-26 | 7.32 | 7.57 | 7.27 | 7.52 | 7.52 | qfq | 12,810,972 | 95,158,118 | 2.04% |
| 2024-09-25 | 7.28 | 7.49 | 7.24 | 7.37 | 7.37 | qfq | 13,050,839 | 96,045,962 | 2.22% |
| 2024-09-24 | 7.02 | 7.21 | 7.02 | 7.21 | 7.21 | qfq | 7,580,587 | 54,167,618 | 2.56% |
| 2024-09-23 | 7.00 | 7.14 | 6.95 | 7.03 | 7.03 | qfq | 4,795,009 | 33,852,439 | -0.71% |
| 2024-09-20 | 7.13 | 7.19 | 7.05 | 7.08 | 7.08 | qfq | 2,987,820 | 21,196,512 | -0.70% |
| 2024-09-19 | 7.08 | 7.14 | 6.95 | 7.13 | 7.13 | qfq | 4,287,660 | 30,374,150 | 1.86% |
| 2024-09-18 | 7.05 | 7.09 | 6.87 | 7.00 | 7.00 | qfq | 3,794,430 | 26,456,076 | -0.14% |
| 2024-09-13 | 7.16 | 7.19 | 7.01 | 7.01 | 7.01 | qfq | 3,600,464 | 25,527,096 | -1.82% |
| 2024-09-12 | 7.14 | 7.21 | 7.12 | 7.14 | 7.14 | qfq | 4,366,080 | 31,312,454 | 0.71% |
| 2024-09-11 | 7.14 | 7.18 | 7.06 | 7.09 | 7.09 | qfq | 2,820,638 | 20,068,659 | -0.98% |
| 2024-09-10 | 7.09 | 7.26 | 7.06 | 7.16 | 7.16 | qfq | 5,440,693 | 38,918,010 | 1.13% |
| 2024-09-09 | 7.03 | 7.14 | 6.97 | 7.08 | 7.08 | qfq | 2,824,040 | 19,965,454 | 0.00% |
| 2024-09-06 | 7.23 | 7.28 | 7.07 | 7.08 | 7.08 | qfq | 4,681,050 | 33,435,718 | -2.21% |
| 2024-09-05 | 7.14 | 7.29 | 7.14 | 7.24 | 7.24 | qfq | 4,216,892 | 30,462,764 | 1.54% |
| 2024-09-04 | 7.11 | 7.21 | 7.10 | 7.13 | 7.13 | qfq | 3,187,192 | 22,832,947 | -0.42% |
| 2024-09-03 | 7.10 | 7.23 | 7.09 | 7.16 | 7.16 | qfq | 3,905,360 | 27,920,354 | 1.27% |
| 2024-09-02 | 7.27 | 7.27 | 7.05 | 7.07 | 7.07 | qfq | 5,120,730 | 36,743,679 | -2.48% |
| 2024-08-30 | 7.16 | 7.33 | 7.13 | 7.25 | 7.25 | qfq | 7,713,892 | 56,065,583 | 1.26% |
| 2024-08-29 | 7.09 | 7.20 | 7.01 | 7.16 | 7.16 | qfq | 4,341,752 | 31,079,624 | 1.27% |
| 2024-08-28 | 6.99 | 7.16 | 6.94 | 7.07 | 7.07 | qfq | 3,935,480 | 27,899,077 | 0.71% |
| 2024-08-27 | 7.24 | 7.24 | 7.00 | 7.02 | 7.02 | qfq | 5,249,726 | 37,234,038 | -3.17% |
| 2024-08-26 | 7.16 | 7.25 | 7.07 | 7.25 | 7.25 | qfq | 4,331,135 | 31,154,881 | 1.97% |
| 2024-08-23 | 7.18 | 7.21 | 6.96 | 7.11 | 7.11 | qfq | 4,772,965 | 33,776,109 | -0.84% |
| 2024-08-22 | 7.21 | 7.35 | 7.15 | 7.17 | 7.17 | qfq | 6,010,644 | 43,541,604 | -0.55% |
| 2024-08-21 | 7.28 | 7.33 | 7.15 | 7.21 | 7.21 | qfq | 4,714,010 | 34,066,756 | -0.83% |
| 2024-08-20 | 7.43 | 7.49 | 7.23 | 7.27 | 7.27 | qfq | 6,543,448 | 47,876,451 | -3.07% |
| 2024-08-19 | 7.36 | 7.50 | 7.35 | 7.50 | 7.50 | qfq | 7,500,918 | 55,771,780 | 0.94% |
| 2024-08-16 | 7.68 | 7.74 | 7.43 | 7.43 | 7.43 | qfq | 8,499,006 | 63,918,664 | -2.88% |
| 2024-08-15 | 7.70 | 7.73 | 7.51 | 7.65 | 7.65 | qfq | 7,727,846 | 59,017,005 | -0.65% |
| 2024-08-14 | 7.75 | 7.87 | 7.70 | 7.70 | 7.70 | qfq | 10,657,610 | 82,625,736 | -1.91% |
| 2024-08-13 | 7.50 | 8.09 | 7.49 | 7.85 | 7.85 | qfq | 17,681,280 | 138,240,125 | 4.39% |
| 2024-08-12 | 7.65 | 7.69 | 7.41 | 7.52 | 7.52 | qfq | 7,947,109 | 59,813,890 | -2.72% |
| 2024-08-09 | 7.78 | 8.05 | 7.68 | 7.73 | 7.73 | qfq | 11,552,640 | 89,977,855 | -1.28% |
| 2024-08-08 | 8.17 | 8.19 | 7.70 | 7.83 | 7.83 | qfq | 19,266,528 | 151,335,822 | -5.32% |
| 2024-08-07 | 8.09 | 8.38 | 8.02 | 8.27 | 8.27 | qfq | 19,880,198 | 163,304,566 | 1.60% |
| 2024-08-06 | 7.97 | 8.44 | 7.74 | 8.14 | 8.14 | qfq | 22,671,162 | 184,399,471 | 3.69% |
| 2024-08-05 | 8.15 | 8.52 | 7.84 | 7.85 | 7.85 | qfq | 24,091,280 | 196,645,547 | -5.54% |
| 2024-08-02 | 8.02 | 8.78 | 8.02 | 8.31 | 8.31 | qfq | 32,479,827 | 271,383,031 | 1.59% |
| 2024-08-01 | 7.73 | 8.88 | 7.69 | 8.18 | 8.18 | qfq | 36,171,805 | 298,349,993 | 5.14% |
| 2024-07-31 | 7.70 | 7.84 | 7.48 | 7.78 | 7.78 | qfq | 16,248,284 | 124,627,026 | 0.52% |
| 2024-07-30 | 7.70 | 7.84 | 7.62 | 7.74 | 7.74 | qfq | 13,820,356 | 106,687,116 | -0.77% |
| 2024-07-29 | 7.50 | 7.82 | 7.40 | 7.80 | 7.80 | qfq | 19,952,288 | 153,230,535 | 4.14% |
| 2024-07-26 | 7.15 | 7.65 | 7.11 | 7.49 | 7.49 | qfq | 16,796,607 | 124,600,218 | 5.64% |
| 2024-07-25 | 6.93 | 7.14 | 6.89 | 7.09 | 7.09 | qfq | 6,446,533 | 45,322,754 | 0.28% |
| 2024-07-24 | 6.92 | 7.25 | 6.88 | 7.07 | 7.07 | qfq | 9,360,863 | 66,338,160 | 1.87% |
| 2024-07-23 | 7.13 | 7.16 | 6.92 | 6.94 | 6.94 | qfq | 4,492,004 | 31,593,117 | -2.66% |
| 2024-07-22 | 7.09 | 7.19 | 7.09 | 7.13 | 7.13 | qfq | 4,418,850 | 31,547,988 | 0.56% |
| 2024-07-19 | 7.00 | 7.17 | 6.96 | 7.09 | 7.09 | qfq | 5,481,970 | 38,869,531 | 0.57% |
| 2024-07-18 | 6.87 | 7.11 | 6.76 | 7.05 | 7.05 | qfq | 6,456,801 | 44,817,676 | 2.03% |
| 2024-07-17 | 7.07 | 7.11 | 6.90 | 6.91 | 6.91 | qfq | 5,579,601 | 38,981,392 | -2.81% |
| 2024-07-16 | 7.09 | 7.15 | 7.01 | 7.11 | 7.11 | qfq | 4,434,788 | 31,403,681 | -0.56% |
| 2024-07-15 | 7.16 | 7.29 | 7.12 | 7.15 | 7.15 | qfq | 5,649,860 | 40,655,092 | 0.56% |
| 2024-07-12 | 7.23 | 7.26 | 7.09 | 7.11 | 7.11 | qfq | 4,750,964 | 33,948,383 | -0.84% |
| 2024-07-11 | 7.26 | 7.26 | 7.12 | 7.17 | 7.17 | qfq | 4,993,647 | 35,895,297 | 1.99% |
| 2024-07-10 | 7.01 | 7.13 | 6.94 | 7.03 | 7.03 | qfq | 4,900,290 | 34,577,515 | 0.29% |
| 2024-07-09 | 6.90 | 7.05 | 6.75 | 7.01 | 7.01 | qfq | 6,402,329 | 44,398,045 | 1.30% |
| 2024-07-08 | 7.11 | 7.18 | 6.87 | 6.92 | 6.92 | qfq | 6,104,939 | 42,508,435 | -3.62% |
| 2024-07-05 | 7.12 | 7.21 | 7.01 | 7.18 | 7.18 | qfq | 4,841,852 | 34,587,405 | 0.84% |
| 2024-07-04 | 7.40 | 7.48 | 7.12 | 7.12 | 7.12 | qfq | 6,500,960 | 47,050,351 | -3.78% |
| 2024-07-03 | 7.65 | 7.65 | 7.40 | 7.40 | 7.40 | qfq | 5,662,398 | 42,230,705 | -2.63% |
| 2024-07-02 | 7.72 | 7.80 | 7.56 | 7.60 | 7.60 | qfq | 5,760,920 | 44,258,767 | -1.55% |
| 2024-07-01 | 7.64 | 7.73 | 7.50 | 7.72 | 7.72 | qfq | 6,100,860 | 46,542,492 | 0.65% |
| 2024-06-28 | 7.49 | 7.84 | 7.45 | 7.67 | 7.67 | qfq | 8,807,573 | 67,825,580 | 1.86% |
| 2024-06-27 | 7.56 | 7.69 | 7.50 | 7.53 | 7.53 | qfq | 7,205,128 | 54,788,915 | -1.70% |
| 2024-06-26 | 7.47 | 7.68 | 7.24 | 7.66 | 7.66 | qfq | 8,068,826 | 60,297,104 | 2.54% |
| 2024-06-25 | 7.57 | 7.76 | 7.38 | 7.47 | 7.47 | qfq | 7,617,459 | 57,649,024 | -0.66% |
| 2024-06-24 | 7.88 | 8.03 | 7.50 | 7.52 | 7.52 | qfq | 10,265,377 | 79,334,343 | -5.05% |
| 2024-06-21 | 7.90 | 8.04 | 7.78 | 7.92 | 7.92 | qfq | 8,480,456 | 67,194,486 | 0.89% |
| 2024-06-20 | 8.20 | 8.20 | 7.84 | 7.85 | 7.85 | qfq | 14,547,589 | 115,992,638 | -4.27% |
| 2024-06-19 | 8.54 | 8.59 | 8.18 | 8.20 | 8.20 | qfq | 19,346,286 | 161,678,077 | -4.09% |
| 2024-06-18 | 8.42 | 8.70 | 8.41 | 8.55 | 8.55 | qfq | 15,505,376 | 133,018,181 | 0.12% |
| 2024-06-17 | 8.33 | 8.75 | 8.30 | 8.54 | 8.54 | qfq | 15,410,894 | 131,977,001 | 1.07% |
| 2024-06-14 | 8.56 | 8.62 | 8.26 | 8.45 | 8.45 | qfq | 16,604,860 | 139,505,927 | -1.86% |
| 2024-06-13 | 8.50 | 8.75 | 8.36 | 8.61 | 8.61 | qfq | 18,261,682 | 156,452,895 | 1.06% |
| 2024-06-12 | 8.22 | 8.78 | 8.16 | 8.52 | 8.52 | qfq | 21,460,375 | 183,381,747 | 2.90% |
| 2024-06-11 | 8.09 | 8.32 | 7.81 | 8.28 | 8.28 | qfq | 13,603,050 | 110,145,615 | 1.72% |
| 2024-06-07 | 8.04 | 8.43 | 7.91 | 8.14 | 8.14 | qfq | 16,881,673 | 137,625,824 | 1.75% |
| 2024-06-06 | 8.58 | 8.64 | 8.00 | 8.00 | 7.99 | qfq | 24,628,238 | 201,543,934 | -6.76% |
| 2024-06-05 | 8.30 | 9.10 | 8.24 | 8.58 | 8.57 | qfq | 25,962,774 | 225,231,099 | 3.25% |
| 2024-06-04 | 8.55 | 8.59 | 8.12 | 8.31 | 8.30 | qfq | 16,854,414 | 139,882,451 | -3.48% |
| 2024-06-03 | 8.81 | 9.01 | 8.51 | 8.61 | 8.60 | qfq | 20,437,380 | 178,525,027 | -3.58% |
| 2024-05-31 | 8.22 | 9.21 | 8.20 | 8.93 | 8.92 | qfq | 39,276,349 | 345,383,839 | 9.17% |
| 2024-05-30 | 8.00 | 8.34 | 7.79 | 8.18 | 8.17 | qfq | 16,514,817 | 134,130,966 | 0.86% |
| 2024-05-29 | 8.37 | 8.52 | 8.03 | 8.11 | 8.10 | qfq | 18,403,125 | 151,185,327 | -3.22% |
| 2024-05-28 | 8.55 | 8.71 | 8.32 | 8.38 | 8.37 | qfq | 18,151,710 | 153,338,123 | -3.12% |
| 2024-05-27 | 9.01 | 9.11 | 8.41 | 8.65 | 8.64 | qfq | 22,885,413 | 198,735,708 | -3.35% |
| 2024-05-24 | 9.10 | 9.49 | 8.93 | 8.95 | 8.94 | qfq | 36,974,164 | 338,763,694 | -5.59% |
| 2024-05-23 | 8.69 | 9.85 | 8.61 | 9.48 | 9.46 | qfq | 54,241,097 | 501,505,748 | 9.72% |
| 2024-05-22 | 8.82 | 8.85 | 8.58 | 8.64 | 8.63 | qfq | 11,632,815 | 100,817,226 | -1.26% |
| 2024-05-21 | 8.93 | 9.03 | 8.70 | 8.75 | 8.74 | qfq | 18,148,432 | 159,698,914 | -3.10% |
| 2024-05-20 | 8.40 | 9.41 | 8.37 | 9.03 | 9.02 | qfq | 33,398,629 | 297,149,340 | 6.49% |
| 2024-05-17 | 8.09 | 8.51 | 7.97 | 8.48 | 8.47 | qfq | 18,079,654 | 149,840,412 | 4.82% |
| 2024-05-16 | 7.99 | 8.35 | 7.99 | 8.09 | 8.08 | qfq | 11,460,051 | 93,613,620 | 1.13% |
| 2024-05-15 | 8.11 | 8.37 | 8.00 | 8.00 | 7.99 | qfq | 11,424,640 | 93,172,309 | -2.20% |
| 2024-05-14 | 8.33 | 8.35 | 8.09 | 8.18 | 8.17 | qfq | 9,593,484 | 78,602,149 | -0.85% |
| 2024-05-13 | 8.52 | 8.58 | 8.21 | 8.25 | 8.24 | qfq | 12,848,196 | 106,778,988 | -4.51% |
| 2024-05-10 | 8.73 | 8.97 | 8.57 | 8.64 | 8.63 | qfq | 16,385,206 | 142,673,526 | -2.04% |
| 2024-05-09 | 8.40 | 8.82 | 8.23 | 8.82 | 8.81 | qfq | 26,114,131 | 225,172,994 | 4.75% |
| 2024-05-08 | 8.59 | 8.67 | 8.39 | 8.42 | 8.41 | qfq | 19,315,850 | 164,465,596 | -3.44% |
| 2024-05-07 | 8.15 | 8.82 | 8.08 | 8.72 | 8.71 | qfq | 33,951,932 | 292,038,628 | 6.99% |
| 2024-05-06 | 8.10 | 8.19 | 8.03 | 8.15 | 8.14 | qfq | 10,421,040 | 84,683,791 | 1.88% |
| 2024-04-30 | 8.50 | 8.51 | 7.96 | 8.00 | 7.99 | qfq | 16,191,430 | 131,439,783 | -5.21% |
| 2024-04-29 | 8.53 | 8.61 | 8.42 | 8.44 | 8.43 | qfq | 18,304,462 | 155,144,064 | -1.17% |
| 2024-04-26 | 8.42 | 8.99 | 8.42 | 8.54 | 8.53 | qfq | 23,680,537 | 206,028,965 | 0.47% |
| 2024-04-25 | 8.66 | 8.95 | 8.46 | 8.50 | 8.49 | qfq | 20,145,811 | 174,210,498 | -3.08% |
| 2024-04-24 | 8.40 | 8.92 | 8.40 | 8.77 | 8.76 | qfq | 31,243,228 | 271,938,624 | -1.35% |
| 2024-04-23 | 8.86 | 9.14 | 8.56 | 8.89 | 8.88 | qfq | 41,572,912 | 367,712,559 | -3.79% |
| 2024-04-22 | 7.70 | 9.24 | 7.67 | 9.24 | 9.22 | qfq | 43,573,694 | 379,954,526 | 20.00% |
| 2024-04-19 | 7.31 | 7.79 | 7.29 | 7.70 | 7.69 | qfq | 12,563,720 | 95,778,517 | 3.49% |
| 2024-04-18 | 7.44 | 7.75 | 7.30 | 7.44 | 7.43 | qfq | 10,524,130 | 79,264,379 | 1.50% |
| 2024-04-17 | 6.88 | 7.34 | 6.88 | 7.33 | 7.32 | qfq | 9,091,114 | 65,455,023 | 8.11% |
| 2024-04-16 | 7.46 | 7.50 | 6.73 | 6.78 | 6.77 | qfq | 12,873,944 | 90,064,456 | -9.96% |
| 2024-04-15 | 7.77 | 8.23 | 7.49 | 7.53 | 7.52 | qfq | 10,236,946 | 80,167,370 | -2.21% |
| 2024-04-12 | 7.78 | 7.89 | 7.68 | 7.70 | 7.69 | qfq | 4,130,310 | 32,204,748 | -1.16% |
| 2024-04-11 | 7.88 | 7.95 | 7.76 | 7.79 | 7.78 | qfq | 5,469,858 | 42,884,185 | -1.77% |
| 2024-04-10 | 8.15 | 8.17 | 7.78 | 7.93 | 7.92 | qfq | 6,545,560 | 52,070,883 | -2.70% |
| 2024-04-09 | 8.00 | 8.35 | 8.00 | 8.15 | 8.14 | qfq | 5,193,846 | 42,439,831 | 0.99% |
| 2024-04-08 | 8.32 | 8.36 | 8.05 | 8.07 | 8.06 | qfq | 5,998,558 | 48,947,632 | -3.58% |
| 2024-04-03 | 8.49 | 8.49 | 8.21 | 8.37 | 8.36 | qfq | 7,683,815 | 64,037,035 | -2.22% |
| 2024-04-02 | 8.60 | 8.75 | 8.50 | 8.56 | 8.55 | qfq | 8,275,857 | 71,226,628 | -0.81% |
| 2024-04-01 | 8.51 | 8.65 | 8.39 | 8.63 | 8.62 | qfq | 9,676,698 | 82,561,178 | 1.53% |
| 2024-03-29 | 8.42 | 8.57 | 8.28 | 8.50 | 8.49 | qfq | 10,693,764 | 90,278,630 | 0.35% |
| 2024-03-28 | 7.88 | 8.57 | 7.85 | 8.47 | 8.46 | qfq | 15,916,015 | 132,420,740 | 8.59% |
| 2024-03-27 | 8.16 | 8.23 | 7.80 | 7.80 | 7.79 | qfq | 6,743,090 | 53,512,295 | -4.65% |
| 2024-03-26 | 8.19 | 8.34 | 7.99 | 8.18 | 8.17 | qfq | 7,208,615 | 58,786,236 | -1.09% |
| 2024-03-25 | 8.51 | 8.66 | 8.25 | 8.27 | 8.26 | qfq | 8,732,869 | 74,360,916 | -2.93% |
| 2024-03-22 | 8.74 | 8.75 | 8.49 | 8.52 | 8.51 | qfq | 9,156,636 | 78,509,501 | -3.07% |
| 2024-03-21 | 8.66 | 8.87 | 8.52 | 8.79 | 8.78 | qfq | 12,255,811 | 106,953,185 | 1.85% |
| 2024-03-20 | 8.63 | 8.76 | 8.53 | 8.63 | 8.62 | qfq | 8,399,303 | 72,485,663 | 0.00% |
| 2024-03-19 | 8.68 | 8.84 | 8.58 | 8.63 | 8.62 | qfq | 12,090,430 | 105,268,477 | -0.69% |
| 2024-03-18 | 8.50 | 8.72 | 8.45 | 8.69 | 8.68 | qfq | 13,702,962 | 118,199,524 | 2.84% |
| 2024-03-15 | 8.25 | 8.70 | 8.24 | 8.45 | 8.44 | qfq | 12,537,880 | 106,663,237 | 1.44% |
| 2024-03-14 | 8.45 | 8.53 | 8.16 | 8.33 | 8.32 | qfq | 13,811,226 | 115,336,547 | -3.03% |
| 2024-03-13 | 8.38 | 9.07 | 8.27 | 8.59 | 8.58 | qfq | 23,848,685 | 207,242,986 | 1.54% |
| 2024-03-12 | 8.26 | 8.48 | 8.17 | 8.46 | 8.45 | qfq | 13,814,695 | 115,272,055 | 3.17% |
| 2024-03-11 | 7.98 | 8.27 | 7.98 | 8.20 | 8.19 | qfq | 10,484,650 | 85,395,340 | 1.61% |
| 2024-03-08 | 7.87 | 8.28 | 7.87 | 8.07 | 8.06 | qfq | 9,242,699 | 74,796,053 | 2.02% |
| 2024-03-07 | 8.17 | 8.24 | 7.88 | 7.91 | 7.90 | qfq | 13,775,329 | 110,782,681 | -4.12% |
| 2024-03-06 | 8.11 | 8.30 | 8.00 | 8.25 | 8.24 | qfq | 20,446,239 | 166,561,412 | -2.37% |
| 2024-03-05 | 7.89 | 9.00 | 7.76 | 8.45 | 8.44 | qfq | 28,333,676 | 243,087,440 | 8.33% |
| 2024-03-04 | 7.86 | 8.04 | 7.66 | 7.80 | 7.79 | qfq | 6,732,277 | 52,428,206 | -0.76% |
| 2024-03-01 | 7.65 | 7.93 | 7.65 | 7.86 | 7.85 | qfq | 7,549,910 | 59,020,402 | 2.34% |
| 2024-02-29 | 7.19 | 7.70 | 7.19 | 7.68 | 7.67 | qfq | 8,584,034 | 64,873,960 | 4.21% |
| 2024-02-28 | 7.96 | 8.33 | 7.35 | 7.37 | 7.36 | qfq | 15,388,026 | 121,924,700 | -7.06% |
| 2024-02-27 | 7.65 | 7.94 | 7.56 | 7.93 | 7.92 | qfq | 8,066,802 | 62,779,367 | 3.93% |
| 2024-02-26 | 7.56 | 7.77 | 7.49 | 7.63 | 7.62 | qfq | 9,236,900 | 70,458,512 | 0.79% |
| 2024-02-23 | 7.30 | 7.63 | 7.26 | 7.57 | 7.56 | qfq | 10,177,934 | 75,834,620 | 4.13% |
| 2024-02-22 | 7.10 | 7.36 | 7.10 | 7.27 | 7.26 | qfq | 7,230,162 | 52,267,995 | 2.83% |
| 2024-02-21 | 6.92 | 7.28 | 6.82 | 7.07 | 7.06 | qfq | 7,642,620 | 54,579,646 | 1.14% |
| 2024-02-20 | 6.96 | 7.01 | 6.78 | 6.99 | 6.98 | qfq | 5,803,994 | 40,239,125 | 0.43% |
| 2024-02-19 | 6.71 | 7.07 | 6.71 | 6.96 | 6.95 | qfq | 10,327,950 | 71,712,359 | 4.50% |
| 2024-02-08 | 6.09 | 6.68 | 6.07 | 6.66 | 6.65 | qfq | 10,824,150 | 69,618,377 | 9.72% |
| 2024-02-07 | 6.30 | 6.42 | 5.94 | 6.07 | 6.06 | qfq | 10,141,186 | 62,910,189 | -2.57% |
| 2024-02-06 | 5.76 | 6.42 | 5.58 | 6.23 | 6.22 | qfq | 10,466,596 | 63,054,845 | 5.24% |
| 2024-02-05 | 6.86 | 6.89 | 5.59 | 5.92 | 5.91 | qfq | 13,473,749 | 82,086,300 | -12.81% |
| 2024-02-02 | 7.13 | 7.38 | 6.51 | 6.79 | 6.78 | qfq | 7,522,209 | 51,894,992 | -5.43% |
| 2024-02-01 | 7.27 | 7.33 | 7.03 | 7.18 | 7.17 | qfq | 5,174,378 | 37,163,535 | -1.24% |
| 2024-01-31 | 7.82 | 7.90 | 7.25 | 7.27 | 7.26 | qfq | 6,662,910 | 50,069,599 | -7.74% |
| 2024-01-30 | 8.00 | 8.20 | 7.80 | 7.88 | 7.87 | qfq | 4,323,030 | 34,646,697 | -2.35% |
| 2024-01-29 | 8.33 | 8.44 | 8.05 | 8.07 | 8.06 | qfq | 4,560,621 | 37,462,116 | -2.89% |
| 2024-01-26 | 8.43 | 8.60 | 8.30 | 8.31 | 8.30 | qfq | 4,741,843 | 39,939,057 | -0.60% |
| 2024-01-25 | 8.10 | 8.39 | 8.03 | 8.36 | 8.35 | qfq | 5,002,242 | 41,415,592 | 3.08% |
| 2024-01-24 | 8.03 | 8.15 | 7.76 | 8.11 | 8.10 | qfq | 4,893,448 | 38,966,704 | 1.12% |
| 2024-01-23 | 8.11 | 8.11 | 7.81 | 8.02 | 8.01 | qfq | 4,482,540 | 35,741,901 | -0.12% |
| 2024-01-22 | 8.49 | 8.55 | 7.85 | 8.03 | 8.02 | qfq | 5,654,040 | 46,415,820 | -5.86% |
| 2024-01-19 | 8.67 | 8.75 | 8.53 | 8.53 | 8.52 | qfq | 3,496,279 | 30,202,571 | -1.61% |
| 2024-01-18 | 8.94 | 8.94 | 8.40 | 8.67 | 8.66 | qfq | 8,889,243 | 76,418,857 | -3.13% |
| 2024-01-17 | 9.21 | 9.23 | 8.94 | 8.95 | 8.94 | qfq | 3,695,289 | 33,531,386 | -3.14% |
| 2024-01-16 | 9.34 | 9.37 | 9.07 | 9.24 | 9.22 | qfq | 4,837,291 | 44,423,948 | -0.32% |
| 2024-01-15 | 9.42 | 9.48 | 9.25 | 9.27 | 9.25 | qfq | 7,911,141 | 73,986,211 | -4.04% |
| 2024-01-12 | 9.36 | 9.86 | 9.34 | 9.66 | 9.64 | qfq | 12,970,730 | 124,985,915 | 3.43% |
| 2024-01-11 | 9.04 | 9.44 | 9.03 | 9.34 | 9.32 | qfq | 5,377,990 | 49,736,107 | 2.75% |
| 2024-01-10 | 9.25 | 9.25 | 9.05 | 9.09 | 9.08 | qfq | 3,837,100 | 35,020,999 | -1.52% |
| 2024-01-09 | 9.28 | 9.38 | 9.19 | 9.23 | 9.22 | qfq | 3,028,825 | 28,089,959 | 0.11% |
| 2024-01-08 | 9.48 | 9.48 | 9.22 | 9.22 | 9.21 | qfq | 4,105,590 | 38,199,235 | -2.43% |
| 2024-01-05 | 9.60 | 9.68 | 9.38 | 9.45 | 9.43 | qfq | 3,899,673 | 37,072,701 | -2.07% |
| 2024-01-04 | 9.75 | 9.85 | 9.60 | 9.65 | 9.63 | qfq | 4,060,220 | 39,423,298 | -0.41% |
| 2024-01-03 | 9.83 | 9.88 | 9.60 | 9.69 | 9.67 | qfq | 4,827,105 | 46,949,565 | -2.12% |
| 2024-01-02 | 9.82 | 10.05 | 9.77 | 9.90 | 9.88 | qfq | 7,029,616 | 69,954,310 | 0.71% |
| 2023-12-29 | 9.63 | 9.87 | 9.60 | 9.83 | 9.81 | qfq | 5,956,360 | 58,255,617 | 2.08% |
| 2023-12-28 | 9.40 | 9.68 | 9.38 | 9.63 | 9.61 | qfq | 6,486,589 | 62,000,617 | 2.56% |
| 2023-12-27 | 9.38 | 9.41 | 9.26 | 9.39 | 9.37 | qfq | 3,957,223 | 36,943,713 | 0.21% |
| 2023-12-26 | 9.64 | 9.69 | 9.31 | 9.37 | 9.35 | qfq | 5,675,862 | 53,470,519 | -3.10% |
| 2023-12-25 | 9.45 | 9.85 | 9.45 | 9.67 | 9.65 | qfq | 6,976,915 | 67,685,793 | 1.58% |
| 2023-12-22 | 9.42 | 9.71 | 9.42 | 9.52 | 9.50 | qfq | 9,041,699 | 86,732,002 | 1.28% |
| 2023-12-21 | 9.38 | 9.45 | 9.19 | 9.40 | 9.38 | qfq | 4,667,160 | 43,572,893 | 0.32% |
| 2023-12-20 | 9.61 | 9.68 | 9.37 | 9.37 | 9.35 | qfq | 3,746,086 | 35,615,560 | -2.50% |
| 2023-12-19 | 9.66 | 9.74 | 9.55 | 9.61 | 9.59 | qfq | 3,223,986 | 31,068,824 | -0.52% |
| 2023-12-18 | 9.85 | 9.87 | 9.61 | 9.66 | 9.64 | qfq | 3,664,166 | 35,631,225 | -2.23% |
| 2023-12-15 | 9.96 | 10.01 | 9.84 | 9.88 | 9.86 | qfq | 3,371,572 | 33,419,755 | -0.90% |
| 2023-12-14 | 10.05 | 10.19 | 9.92 | 9.97 | 9.95 | qfq | 3,967,416 | 39,787,149 | -0.99% |
| 2023-12-13 | 10.13 | 10.25 | 10.05 | 10.07 | 10.05 | qfq | 3,836,839 | 38,924,403 | -0.40% |
| 2023-12-12 | 10.01 | 10.28 | 9.97 | 10.11 | 10.09 | qfq | 4,762,710 | 48,287,136 | 0.40% |
| 2023-12-11 | 9.88 | 10.09 | 9.88 | 10.07 | 10.05 | qfq | 4,385,850 | 43,846,424 | 1.51% |
| 2023-12-08 | 10.06 | 10.14 | 9.92 | 9.92 | 9.90 | qfq | 4,801,753 | 47,911,733 | -1.29% |
| 2023-12-07 | 10.05 | 10.14 | 9.98 | 10.05 | 10.03 | qfq | 5,136,713 | 51,629,134 | -0.30% |
| 2023-12-06 | 10.12 | 10.22 | 10.08 | 10.08 | 10.06 | qfq | 5,260,956 | 53,401,999 | -0.88% |
| 2023-12-05 | 10.60 | 10.62 | 10.15 | 10.17 | 10.15 | qfq | 8,315,773 | 85,603,796 | -3.97% |
| 2023-12-04 | 10.49 | 10.63 | 10.49 | 10.59 | 10.57 | qfq | 5,514,260 | 58,264,440 | 0.95% |
| 2023-12-01 | 10.46 | 10.53 | 10.32 | 10.49 | 10.47 | qfq | 4,970,356 | 51,837,631 | 0.29% |
| 2023-11-30 | 10.63 | 10.72 | 10.35 | 10.46 | 10.44 | qfq | 7,484,948 | 78,438,298 | -1.60% |
| 2023-11-29 | 10.54 | 10.83 | 10.54 | 10.63 | 10.61 | qfq | 6,426,154 | 68,692,860 | 0.19% |
| 2023-11-28 | 10.60 | 10.73 | 10.49 | 10.61 | 10.59 | qfq | 6,477,894 | 68,703,715 | -0.38% |
| 2023-11-27 | 10.59 | 10.75 | 10.57 | 10.65 | 10.63 | qfq | 6,748,602 | 71,782,854 | 0.28% |
| 2023-11-24 | 10.97 | 11.00 | 10.59 | 10.62 | 10.60 | qfq | 13,980,664 | 149,882,001 | -3.63% |
| 2023-11-23 | 10.80 | 11.04 | 10.75 | 11.02 | 11.00 | qfq | 12,658,155 | 138,718,749 | 1.66% |
| 2023-11-22 | 10.87 | 11.11 | 10.83 | 10.84 | 10.82 | qfq | 9,430,750 | 103,162,252 | -1.00% |
| 2023-11-21 | 10.91 | 11.08 | 10.82 | 10.95 | 10.93 | qfq | 10,112,109 | 110,561,670 | -0.27% |
| 2023-11-20 | 10.95 | 11.07 | 10.92 | 10.98 | 10.96 | qfq | 10,018,400 | 110,093,929 | 0.27% |
| 2023-11-17 | 10.78 | 11.00 | 10.71 | 10.95 | 10.93 | qfq | 10,231,807 | 111,456,768 | 0.46% |
| 2023-11-16 | 10.94 | 11.10 | 10.89 | 10.90 | 10.88 | qfq | 16,747,944 | 184,093,276 | -0.18% |
| 2023-11-15 | 10.99 | 11.04 | 10.76 | 10.92 | 10.90 | qfq | 11,797,255 | 128,328,034 | -0.46% |
| 2023-11-14 | 11.00 | 11.18 | 10.88 | 10.97 | 10.95 | qfq | 18,791,685 | 206,525,604 | -0.99% |
| 2023-11-13 | 10.34 | 11.09 | 10.30 | 11.08 | 11.06 | qfq | 29,921,517 | 323,388,142 | 7.16% |
| 2023-11-10 | 10.20 | 10.37 | 10.16 | 10.34 | 10.32 | qfq | 7,747,768 | 79,809,146 | 0.58% |
| 2023-11-09 | 10.50 | 10.51 | 10.23 | 10.28 | 10.26 | qfq | 10,204,910 | 105,495,101 | -2.28% |
| 2023-11-08 | 10.60 | 10.68 | 10.41 | 10.52 | 10.50 | qfq | 11,866,317 | 124,693,928 | -0.47% |
| 2023-11-07 | 10.44 | 10.67 | 10.34 | 10.57 | 10.55 | qfq | 11,831,917 | 124,246,007 | 0.57% |
| 2023-11-06 | 10.43 | 10.52 | 10.31 | 10.51 | 10.49 | qfq | 9,373,748 | 97,698,366 | 1.55% |
| 2023-11-03 | 10.26 | 10.45 | 10.23 | 10.35 | 10.33 | qfq | 8,311,778 | 86,007,301 | 0.98% |
| 2023-11-02 | 10.65 | 10.71 | 10.24 | 10.25 | 10.23 | qfq | 14,898,510 | 155,171,448 | -4.30% |
| 2023-11-01 | 10.77 | 10.84 | 10.62 | 10.71 | 10.69 | qfq | 11,662,842 | 124,896,243 | -1.20% |
| 2023-10-31 | 10.41 | 10.88 | 10.38 | 10.84 | 10.82 | qfq | 23,831,928 | 256,169,307 | 3.04% |
| 2023-10-30 | 10.45 | 10.61 | 10.28 | 10.52 | 10.50 | qfq | 12,228,886 | 128,117,527 | -0.66% |
| 2023-10-27 | 10.61 | 10.64 | 10.32 | 10.59 | 10.57 | qfq | 11,138,151 | 117,039,849 | -0.38% |
| 2023-10-26 | 10.56 | 10.67 | 10.12 | 10.63 | 10.61 | qfq | 12,721,955 | 133,485,897 | 0.09% |
| 2023-10-25 | 10.46 | 10.76 | 10.37 | 10.62 | 10.60 | qfq | 12,130,955 | 128,706,988 | 1.43% |
| 2023-10-24 | 10.54 | 10.60 | 10.18 | 10.47 | 10.45 | qfq | 14,380,533 | 149,173,160 | 0.48% |
| 2023-10-23 | 10.52 | 10.92 | 10.35 | 10.42 | 10.40 | qfq | 15,793,969 | 167,838,265 | -1.79% |
| 2023-10-20 | 10.85 | 10.99 | 10.59 | 10.61 | 10.59 | qfq | 17,030,207 | 182,596,921 | -3.55% |
| 2023-10-19 | 10.76 | 11.44 | 10.67 | 11.00 | 10.98 | qfq | 29,376,379 | 324,539,207 | 0.64% |
| 2023-10-18 | 11.09 | 11.13 | 10.89 | 10.93 | 10.91 | qfq | 18,854,864 | 206,727,073 | -2.84% |
| 2023-10-17 | 10.71 | 11.43 | 10.71 | 11.25 | 11.23 | qfq | 32,885,505 | 364,696,759 | 1.53% |
| 2023-10-16 | 10.19 | 11.58 | 10.14 | 11.08 | 11.06 | qfq | 40,874,248 | 446,290,774 | 10.14% |
| 2023-10-13 | 10.03 | 10.14 | 9.94 | 10.06 | 10.04 | qfq | 6,192,303 | 62,112,631 | 0.00% |
| 2023-10-12 | 10.01 | 10.10 | 9.90 | 10.06 | 10.04 | qfq | 7,510,264 | 74,888,340 | 0.00% |
| 2023-10-11 | 10.08 | 10.14 | 10.00 | 10.06 | 10.04 | qfq | 8,168,976 | 82,191,981 | -1.18% |
| 2023-10-10 | 10.06 | 10.28 | 10.06 | 10.18 | 10.16 | qfq | 11,621,840 | 118,363,829 | 1.90% |
| 2023-10-09 | 10.05 | 10.15 | 9.96 | 9.99 | 9.97 | qfq | 10,434,666 | 104,847,776 | 1.32% |
| 2023-09-28 | 9.69 | 9.87 | 9.69 | 9.86 | 9.84 | qfq | 6,815,986 | 66,969,020 | 1.86% |
| 2023-09-27 | 9.74 | 9.88 | 9.68 | 9.68 | 9.66 | qfq | 7,094,340 | 69,301,968 | -0.51% |
| 2023-09-26 | 9.76 | 9.86 | 9.68 | 9.73 | 9.71 | qfq | 5,783,297 | 56,457,948 | -0.71% |
| 2023-09-25 | 9.91 | 9.97 | 9.76 | 9.80 | 9.78 | qfq | 6,951,575 | 68,319,849 | -1.51% |
| 2023-09-22 | 9.77 | 10.00 | 9.59 | 9.95 | 9.93 | qfq | 9,504,558 | 93,120,047 | 1.53% |
| 2023-09-21 | 9.97 | 10.12 | 9.76 | 9.80 | 9.78 | qfq | 8,891,271 | 88,174,004 | -2.00% |
| 2023-09-20 | 10.27 | 10.29 | 9.94 | 10.00 | 9.98 | qfq | 10,751,970 | 108,324,419 | -2.72% |
| 2023-09-19 | 10.36 | 10.53 | 10.21 | 10.28 | 10.26 | qfq | 10,188,279 | 105,325,530 | -1.72% |
| 2023-09-18 | 10.25 | 10.50 | 10.23 | 10.46 | 10.44 | qfq | 11,312,677 | 117,501,882 | 0.58% |
| 2023-09-15 | 10.47 | 10.62 | 10.26 | 10.40 | 10.38 | qfq | 16,901,990 | 175,488,849 | -2.26% |
| 2023-09-14 | 10.40 | 10.79 | 10.40 | 10.64 | 10.62 | qfq | 21,667,062 | 230,665,052 | 1.04% |
| 2023-09-13 | 10.78 | 10.85 | 10.39 | 10.53 | 10.51 | qfq | 19,763,970 | 208,677,836 | -3.48% |
| 2023-09-12 | 11.03 | 11.06 | 10.83 | 10.91 | 10.89 | qfq | 19,733,400 | 215,642,583 | -1.71% |
| 2023-09-11 | 11.10 | 11.30 | 10.85 | 11.10 | 11.08 | qfq | 38,894,767 | 429,037,387 | -4.80% |
| 2023-09-08 | 10.28 | 12.34 | 10.28 | 11.66 | 11.64 | qfq | 58,027,839 | 671,232,125 | 13.42% |
| 2023-09-07 | 10.24 | 10.65 | 10.17 | 10.28 | 10.26 | qfq | 24,337,862 | 253,795,422 | 0.29% |
| 2023-09-06 | 9.54 | 10.76 | 9.48 | 10.25 | 10.23 | qfq | 27,267,821 | 280,245,030 | 7.44% |
| 2023-09-05 | 9.40 | 9.66 | 9.39 | 9.54 | 9.52 | qfq | 5,560,933 | 53,140,038 | 1.27% |
| 2023-09-04 | 9.32 | 9.46 | 9.32 | 9.42 | 9.40 | qfq | 3,690,735 | 34,636,991 | 0.96% |
| 2023-09-01 | 9.41 | 9.49 | 9.28 | 9.33 | 9.31 | qfq | 3,277,418 | 30,593,937 | -0.53% |
| 2023-08-31 | 9.55 | 9.60 | 9.36 | 9.38 | 9.36 | qfq | 3,877,010 | 36,492,629 | -1.78% |
| 2023-08-30 | 9.49 | 9.72 | 9.39 | 9.55 | 9.53 | qfq | 5,810,876 | 55,622,619 | 0.21% |
| 2023-08-29 | 9.16 | 9.59 | 9.11 | 9.53 | 9.51 | qfq | 7,696,160 | 72,792,656 | 4.04% |
| 2023-08-28 | 9.60 | 9.74 | 9.12 | 9.16 | 9.15 | qfq | 6,526,357 | 61,473,071 | 0.33% |
| 2023-08-25 | 9.51 | 9.51 | 9.08 | 9.13 | 9.12 | qfq | 7,511,479 | 69,513,310 | -4.40% |
| 2023-08-24 | 9.60 | 9.70 | 9.41 | 9.55 | 9.53 | qfq | 4,438,280 | 42,399,601 | -0.62% |
| 2023-08-23 | 9.89 | 9.90 | 9.57 | 9.61 | 9.59 | qfq | 6,520,590 | 63,131,571 | -3.13% |
| 2023-08-22 | 9.67 | 10.12 | 9.66 | 9.92 | 9.90 | qfq | 9,545,533 | 94,866,540 | 2.27% |
| 2023-08-21 | 9.94 | 10.10 | 9.70 | 9.70 | 9.68 | qfq | 6,909,936 | 68,313,786 | -1.82% |
| 2023-08-18 | 9.85 | 10.08 | 9.80 | 9.88 | 9.86 | qfq | 9,442,161 | 94,083,380 | -0.70% |
| 2023-08-17 | 9.41 | 10.15 | 9.40 | 9.95 | 9.93 | qfq | 15,909,495 | 157,985,353 | 5.07% |
| 2023-08-16 | 9.64 | 9.72 | 9.46 | 9.47 | 9.45 | qfq | 3,777,840 | 36,169,126 | -2.37% |
| 2023-08-15 | 9.73 | 9.79 | 9.61 | 9.70 | 9.68 | qfq | 2,615,700 | 25,350,215 | -1.02% |
| 2023-08-14 | 9.63 | 9.81 | 9.63 | 9.80 | 9.78 | qfq | 2,965,864 | 28,848,153 | 1.03% |
| 2023-08-11 | 9.81 | 9.90 | 9.70 | 9.70 | 9.68 | qfq | 3,655,016 | 35,824,544 | -1.02% |
| 2023-08-10 | 9.75 | 9.87 | 9.75 | 9.80 | 9.78 | qfq | 2,362,973 | 23,217,416 | 0.10% |
| 2023-08-09 | 9.70 | 9.80 | 9.69 | 9.79 | 9.77 | qfq | 2,081,046 | 20,311,085 | 0.20% |
| 2023-08-08 | 9.85 | 9.86 | 9.68 | 9.77 | 9.75 | qfq | 3,494,556 | 34,083,586 | -0.91% |
| 2023-08-07 | 9.87 | 9.88 | 9.73 | 9.86 | 9.84 | qfq | 2,903,950 | 28,528,328 | -0.20% |
| 2023-08-04 | 9.85 | 9.92 | 9.79 | 9.88 | 9.86 | qfq | 4,354,870 | 42,899,146 | 0.51% |
| 2023-08-03 | 9.85 | 9.87 | 9.72 | 9.83 | 9.81 | qfq | 5,323,809 | 52,132,594 | -0.51% |
| 2023-08-02 | 10.16 | 10.21 | 9.81 | 9.88 | 9.86 | qfq | 10,008,964 | 99,735,400 | -3.33% |
| 2023-08-01 | 10.38 | 10.41 | 10.16 | 10.22 | 10.20 | qfq | 6,865,467 | 70,370,104 | -2.01% |
| 2023-07-31 | 10.31 | 10.43 | 10.28 | 10.43 | 10.41 | qfq | 5,734,623 | 59,502,649 | 0.87% |
| 2023-07-28 | 10.25 | 10.35 | 10.10 | 10.34 | 10.32 | qfq | 7,046,402 | 72,101,705 | -0.39% |
| 2023-07-27 | 10.25 | 10.64 | 10.25 | 10.38 | 10.36 | qfq | 11,938,671 | 124,556,613 | 1.96% |
| 2023-07-26 | 10.30 | 10.38 | 10.16 | 10.18 | 10.16 | qfq | 3,871,922 | 39,614,265 | -1.55% |
| 2023-07-25 | 10.16 | 10.35 | 10.13 | 10.34 | 10.32 | qfq | 5,903,091 | 60,602,751 | 2.48% |
| 2023-07-24 | 10.10 | 10.23 | 10.03 | 10.09 | 10.07 | qfq | 3,354,727 | 34,010,774 | -0.39% |
| 2023-07-21 | 10.14 | 10.25 | 10.11 | 10.13 | 10.11 | qfq | 3,033,622 | 30,859,126 | -0.49% |
| 2023-07-20 | 10.39 | 10.47 | 10.16 | 10.18 | 10.16 | qfq | 5,119,221 | 52,636,807 | -2.30% |
| 2023-07-19 | 10.53 | 10.58 | 10.35 | 10.42 | 10.40 | qfq | 4,076,422 | 42,561,763 | -0.57% |
| 2023-07-18 | 10.38 | 10.53 | 10.31 | 10.48 | 10.46 | qfq | 4,306,168 | 45,011,286 | 0.96% |