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
聚灿光电300708.SZ
最近收盘价7.382026-07-17
最近交易日2026-07-17
成交量（股）39,047,993
成交额（元）299,642,315
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-04-14 | 2026-04-21 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-08-09 | 2025-08-15 | bonus_share | — | — | 0.45 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-02-26 | 2025-03-05 | cash_dividend | 0.16 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-02-21 | 2024-02-28 | cash_dividend | 0.16 | — | — | — | 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 | 7.60 | 7.94 | 7.35 | 7.38 | 7.38 | qfq | 39,047,993 | 299,642,315 | 0.54% |
| 2026-07-16 | 7.26 | 7.51 | 7.16 | 7.34 | 7.34 | qfq | 16,457,640 | 121,072,434 | 0.82% |
| 2026-07-15 | 7.45 | 7.45 | 7.28 | 7.28 | 7.28 | qfq | 12,303,405 | 90,370,027 | -2.28% |
| 2026-07-14 | 7.47 | 7.61 | 7.19 | 7.45 | 7.45 | qfq | 17,020,544 | 125,215,373 | -1.32% |
| 2026-07-13 | 7.85 | 7.86 | 7.55 | 7.55 | 7.55 | qfq | 19,823,487 | 151,564,345 | -4.43% |
| 2026-07-10 | 7.83 | 8.04 | 7.78 | 7.90 | 7.90 | qfq | 19,186,186 | 152,022,164 | 0.38% |
| 2026-07-09 | 7.82 | 7.94 | 7.52 | 7.87 | 7.87 | qfq | 24,958,152 | 193,425,392 | -0.13% |
| 2026-07-08 | 8.09 | 8.10 | 7.86 | 7.88 | 7.88 | qfq | 22,507,570 | 178,792,305 | -4.72% |
| 2026-07-07 | 8.14 | 8.37 | 8.11 | 8.27 | 8.27 | qfq | 31,668,251 | 261,797,582 | 2.61% |
| 2026-07-06 | 8.13 | 8.20 | 7.93 | 8.06 | 8.06 | qfq | 18,380,123 | 147,843,677 | -0.62% |
| 2026-07-03 | 8.08 | 8.14 | 7.93 | 8.11 | 8.11 | qfq | 22,082,625 | 177,126,291 | 0.37% |
| 2026-07-02 | 8.35 | 8.35 | 8.06 | 8.08 | 8.08 | qfq | 34,930,915 | 285,524,250 | -4.38% |
| 2026-07-01 | 8.46 | 8.61 | 8.37 | 8.45 | 8.45 | qfq | 36,886,051 | 312,573,004 | -1.52% |
| 2026-06-30 | 7.94 | 8.59 | 7.92 | 8.58 | 8.58 | qfq | 50,054,676 | 424,258,344 | 7.38% |
| 2026-06-29 | 8.23 | 8.40 | 7.86 | 7.99 | 7.99 | qfq | 28,579,840 | 230,470,167 | -2.80% |
| 2026-06-26 | 7.92 | 8.44 | 7.78 | 8.22 | 8.22 | qfq | 42,370,868 | 346,064,065 | 1.99% |
| 2026-06-25 | 7.94 | 8.18 | 7.72 | 8.06 | 8.06 | qfq | 35,006,316 | 277,322,976 | 1.26% |
| 2026-06-24 | 8.12 | 8.15 | 7.86 | 7.96 | 7.96 | qfq | 28,784,844 | 229,419,218 | -3.05% |
| 2026-06-23 | 8.13 | 8.43 | 8.08 | 8.21 | 8.21 | qfq | 23,060,302 | 190,603,440 | -0.24% |
| 2026-06-22 | 8.49 | 8.52 | 8.03 | 8.23 | 8.23 | qfq | 29,433,913 | 241,581,054 | -2.37% |
| 2026-06-18 | 8.50 | 8.55 | 8.36 | 8.43 | 8.43 | qfq | 22,857,064 | 192,164,480 | -2.20% |
| 2026-06-17 | 8.24 | 8.62 | 8.22 | 8.62 | 8.62 | qfq | 29,739,671 | 252,900,969 | 3.11% |
| 2026-06-16 | 8.28 | 8.43 | 8.18 | 8.36 | 8.36 | qfq | 24,410,549 | 202,639,031 | 0.12% |
| 2026-06-15 | 8.15 | 8.36 | 8.15 | 8.35 | 8.35 | qfq | 19,884,023 | 165,047,369 | 3.47% |
| 2026-06-12 | 8.21 | 8.32 | 8.05 | 8.07 | 8.07 | qfq | 18,597,770 | 151,644,788 | 0.00% |
| 2026-06-11 | 8.45 | 8.49 | 8.06 | 8.07 | 8.07 | qfq | 30,851,093 | 254,873,647 | -6.38% |
| 2026-06-10 | 8.72 | 8.95 | 8.56 | 8.62 | 8.62 | qfq | 27,544,673 | 240,421,333 | -0.92% |
| 2026-06-09 | 8.50 | 8.71 | 8.32 | 8.70 | 8.70 | qfq | 25,942,420 | 221,252,321 | 3.08% |
| 2026-06-08 | 8.45 | 8.89 | 8.30 | 8.44 | 8.44 | qfq | 31,730,921 | 271,367,138 | -4.20% |
| 2026-06-05 | 8.75 | 9.09 | 8.38 | 8.81 | 8.81 | qfq | 40,064,350 | 349,330,859 | -0.23% |
| 2026-06-04 | 8.78 | 9.04 | 8.73 | 8.83 | 8.83 | qfq | 26,709,295 | 237,244,177 | -0.90% |
| 2026-06-03 | 8.74 | 9.15 | 8.71 | 8.91 | 8.91 | qfq | 32,312,668 | 289,344,784 | 1.95% |
| 2026-06-02 | 8.99 | 9.05 | 8.64 | 8.74 | 8.74 | qfq | 30,951,735 | 272,302,140 | -2.89% |
| 2026-06-01 | 9.10 | 9.25 | 8.94 | 9.00 | 9.00 | qfq | 31,313,870 | 284,129,801 | -1.32% |
| 2026-05-29 | 9.94 | 9.96 | 9.05 | 9.12 | 9.12 | qfq | 59,714,196 | 568,060,061 | -9.07% |
| 2026-05-28 | 9.94 | 10.03 | 9.73 | 10.03 | 10.03 | qfq | 61,701,523 | 610,968,659 | -0.10% |
| 2026-05-27 | 9.63 | 10.04 | 9.61 | 10.04 | 10.04 | qfq | 81,598,362 | 808,183,303 | 3.08% |
| 2026-05-26 | 9.50 | 9.84 | 9.37 | 9.74 | 9.74 | qfq | 60,744,863 | 587,570,032 | 0.93% |
| 2026-05-25 | 9.50 | 9.71 | 9.40 | 9.65 | 9.65 | qfq | 50,113,750 | 479,226,709 | 1.26% |
| 2026-05-22 | 9.42 | 9.60 | 9.00 | 9.53 | 9.53 | qfq | 67,517,137 | 627,156,204 | 1.49% |
| 2026-05-21 | 9.90 | 10.45 | 9.37 | 9.39 | 9.39 | qfq | 107,505,078 | 1,069,732,087 | -1.57% |
| 2026-05-20 | 9.37 | 9.56 | 9.15 | 9.54 | 9.54 | qfq | 35,521,486 | 331,137,682 | 0.85% |
| 2026-05-19 | 9.22 | 9.49 | 9.04 | 9.46 | 9.46 | qfq | 35,315,642 | 327,921,732 | 2.16% |
| 2026-05-18 | 9.40 | 9.47 | 9.20 | 9.26 | 9.26 | qfq | 32,129,406 | 299,288,478 | -2.32% |
| 2026-05-15 | 9.57 | 9.76 | 9.31 | 9.48 | 9.48 | qfq | 49,276,942 | 469,045,115 | -1.76% |
| 2026-05-14 | 9.43 | 9.92 | 9.36 | 9.65 | 9.65 | qfq | 74,798,898 | 728,094,341 | 2.33% |
| 2026-05-13 | 9.30 | 9.46 | 9.24 | 9.43 | 9.43 | qfq | 29,930,455 | 280,749,595 | 0.64% |
| 2026-05-12 | 9.33 | 9.48 | 9.17 | 9.37 | 9.37 | qfq | 37,827,882 | 353,692,013 | 0.75% |
| 2026-05-11 | 9.33 | 9.43 | 9.23 | 9.30 | 9.30 | qfq | 30,613,609 | 285,156,373 | 0.54% |
| 2026-05-08 | 9.15 | 9.28 | 9.05 | 9.25 | 9.25 | qfq | 26,716,968 | 245,476,503 | 0.33% |
| 2026-05-07 | 9.10 | 9.24 | 9.02 | 9.22 | 9.22 | qfq | 31,222,038 | 286,657,649 | 1.88% |
| 2026-05-06 | 8.92 | 9.16 | 8.90 | 9.05 | 9.05 | qfq | 32,600,148 | 295,321,595 | 2.26% |
| 2026-04-30 | 8.81 | 8.87 | 8.72 | 8.85 | 8.85 | qfq | 19,448,943 | 170,931,806 | 0.23% |
| 2026-04-29 | 8.65 | 8.88 | 8.63 | 8.83 | 8.83 | qfq | 18,473,271 | 163,062,229 | 1.38% |
| 2026-04-28 | 9.03 | 9.03 | 8.64 | 8.71 | 8.71 | qfq | 34,748,345 | 305,352,444 | -3.97% |
| 2026-04-27 | 8.93 | 9.09 | 8.83 | 9.07 | 9.07 | qfq | 25,664,450 | 231,057,739 | 1.68% |
| 2026-04-24 | 9.11 | 9.20 | 8.91 | 8.92 | 8.92 | qfq | 52,383,737 | 472,787,503 | -6.30% |
| 2026-04-23 | 9.92 | 9.92 | 9.46 | 9.52 | 9.52 | qfq | 39,763,127 | 381,468,625 | -3.35% |
| 2026-04-22 | 9.49 | 9.85 | 9.48 | 9.85 | 9.85 | qfq | 43,609,976 | 425,201,498 | 2.82% |
| 2026-04-21 | 9.78 | 9.78 | 9.45 | 9.58 | 9.58 | qfq | 31,811,864 | 303,731,390 | -2.54% |
| 2026-04-20 | 9.78 | 9.86 | 9.69 | 9.83 | 9.80 | qfq | 46,049,187 | 450,322,345 | -0.51% |
| 2026-04-17 | 9.64 | 10.02 | 9.60 | 9.88 | 9.85 | qfq | 67,816,781 | 668,752,171 | 2.92% |
| 2026-04-16 | 9.43 | 9.63 | 9.35 | 9.60 | 9.57 | qfq | 28,152,582 | 266,818,282 | 1.59% |
| 2026-04-15 | 9.58 | 9.70 | 9.40 | 9.45 | 9.42 | qfq | 34,835,998 | 333,745,172 | -0.94% |
| 2026-04-14 | 9.55 | 9.64 | 9.41 | 9.54 | 9.51 | qfq | 25,412,785 | 242,239,260 | 0.42% |
| 2026-04-13 | 9.41 | 9.56 | 9.38 | 9.50 | 9.47 | qfq | 20,292,410 | 192,560,979 | -0.21% |
| 2026-04-10 | 9.60 | 9.68 | 9.51 | 9.52 | 9.49 | qfq | 31,372,008 | 300,901,670 | -0.10% |
| 2026-04-09 | 9.40 | 9.59 | 9.34 | 9.53 | 9.50 | qfq | 31,952,291 | 303,452,617 | -0.31% |
| 2026-04-08 | 9.28 | 9.57 | 9.24 | 9.56 | 9.53 | qfq | 47,531,128 | 447,203,969 | 6.10% |
| 2026-04-07 | 9.03 | 9.13 | 8.90 | 9.01 | 8.98 | qfq | 23,555,606 | 212,830,964 | -0.22% |
| 2026-04-03 | 9.16 | 9.23 | 9.03 | 9.03 | 9.00 | qfq | 25,343,471 | 231,209,584 | -0.66% |
| 2026-04-02 | 9.32 | 9.43 | 9.03 | 9.09 | 9.06 | qfq | 33,102,988 | 304,301,698 | -3.09% |
| 2026-04-01 | 9.50 | 9.56 | 9.31 | 9.38 | 9.35 | qfq | 36,216,639 | 340,863,495 | 0.97% |
| 2026-03-31 | 9.43 | 9.69 | 9.26 | 9.29 | 9.26 | qfq | 54,612,545 | 516,944,697 | -1.17% |
| 2026-03-30 | 9.35 | 9.53 | 9.16 | 9.40 | 9.37 | qfq | 36,019,974 | 335,977,618 | -1.05% |
| 2026-03-27 | 9.16 | 9.50 | 9.00 | 9.50 | 9.47 | qfq | 37,896,467 | 353,409,847 | 3.37% |
| 2026-03-26 | 9.67 | 9.71 | 9.16 | 9.19 | 9.16 | qfq | 45,787,998 | 430,054,889 | -5.55% |
| 2026-03-25 | 9.63 | 9.93 | 9.62 | 9.73 | 9.70 | qfq | 45,885,190 | 448,139,284 | 0.93% |
| 2026-03-24 | 9.73 | 9.84 | 9.31 | 9.64 | 9.61 | qfq | 46,817,809 | 448,486,615 | 2.77% |
| 2026-03-23 | 9.83 | 10.00 | 9.26 | 9.38 | 9.35 | qfq | 65,584,079 | 634,244,280 | -8.58% |
| 2026-03-20 | 10.56 | 11.00 | 10.25 | 10.26 | 10.23 | qfq | 62,183,601 | 660,376,410 | -1.91% |
| 2026-03-19 | 10.53 | 10.67 | 10.36 | 10.46 | 10.43 | qfq | 40,868,107 | 429,207,313 | -2.70% |
| 2026-03-18 | 10.42 | 10.80 | 10.36 | 10.75 | 10.72 | qfq | 57,576,681 | 611,582,701 | 3.97% |
| 2026-03-17 | 11.09 | 11.10 | 10.31 | 10.34 | 10.31 | qfq | 71,210,018 | 752,565,146 | -6.68% |
| 2026-03-16 | 11.26 | 11.33 | 10.88 | 11.08 | 11.05 | qfq | 71,072,447 | 783,617,861 | -2.12% |
| 2026-03-13 | 11.51 | 11.95 | 11.27 | 11.32 | 11.29 | qfq | 105,774,465 | 1,223,843,115 | -4.87% |
| 2026-03-12 | 11.76 | 12.26 | 11.60 | 11.90 | 11.86 | qfq | 124,873,928 | 1,488,683,554 | 0.68% |
| 2026-03-11 | 11.65 | 12.30 | 11.55 | 11.82 | 11.78 | qfq | 166,033,020 | 1,984,188,385 | 0.94% |
| 2026-03-10 | 11.80 | 11.96 | 11.60 | 11.71 | 11.67 | qfq | 114,898,239 | 1,351,818,110 | -1.26% |
| 2026-03-09 | 11.23 | 11.99 | 10.96 | 11.86 | 11.82 | qfq | 161,863,221 | 1,852,542,667 | 0.76% |
| 2026-03-06 | 12.02 | 12.27 | 11.44 | 11.77 | 11.73 | qfq | 236,583,509 | 2,801,291,032 | -5.99% |
| 2026-03-05 | 11.34 | 12.52 | 11.34 | 12.52 | 12.48 | qfq | 249,095,137 | 3,038,486,761 | 20.04% |
| 2026-03-04 | 10.20 | 10.74 | 10.05 | 10.43 | 10.40 | qfq | 57,271,306 | 598,240,163 | -1.42% |
| 2026-03-03 | 10.39 | 10.94 | 10.22 | 10.58 | 10.55 | qfq | 98,535,701 | 1,039,573,168 | 2.52% |
| 2026-03-02 | 10.40 | 10.62 | 10.26 | 10.32 | 10.29 | qfq | 51,905,414 | 539,259,975 | -3.73% |
| 2026-02-27 | 10.84 | 10.99 | 10.64 | 10.72 | 10.69 | qfq | 61,943,616 | 664,550,263 | -1.20% |
| 2026-02-26 | 10.18 | 11.18 | 10.15 | 10.85 | 10.82 | qfq | 112,773,633 | 1,217,430,670 | 6.48% |
| 2026-02-25 | 10.15 | 10.21 | 10.10 | 10.19 | 10.16 | qfq | 35,596,694 | 361,464,087 | -0.10% |
| 2026-02-24 | 9.98 | 10.22 | 9.94 | 10.20 | 10.17 | qfq | 50,086,566 | 508,064,042 | 3.24% |
| 2026-02-13 | 10.04 | 10.05 | 9.83 | 9.88 | 9.85 | qfq | 34,825,738 | 345,103,709 | -1.59% |
| 2026-02-12 | 9.81 | 10.10 | 9.75 | 10.04 | 10.01 | qfq | 36,039,495 | 358,548,907 | 2.76% |
| 2026-02-11 | 9.76 | 9.96 | 9.70 | 9.77 | 9.74 | qfq | 20,863,435 | 204,964,319 | -0.10% |
| 2026-02-10 | 10.00 | 10.05 | 9.77 | 9.78 | 9.75 | qfq | 29,321,160 | 289,027,449 | -2.30% |
| 2026-02-09 | 9.97 | 10.08 | 9.90 | 10.01 | 9.98 | qfq | 30,585,256 | 305,788,545 | 2.04% |
| 2026-02-06 | 10.04 | 10.07 | 9.70 | 9.81 | 9.78 | qfq | 43,941,102 | 434,669,637 | -3.44% |
| 2026-02-05 | 10.10 | 10.26 | 9.98 | 10.16 | 10.13 | qfq | 35,246,959 | 356,143,203 | -0.88% |
| 2026-02-04 | 10.08 | 10.35 | 9.99 | 10.25 | 10.22 | qfq | 36,040,171 | 367,404,811 | 1.38% |
| 2026-02-03 | 10.05 | 10.16 | 9.97 | 10.11 | 10.08 | qfq | 27,405,703 | 276,116,952 | 2.02% |
| 2026-02-02 | 10.11 | 10.24 | 9.88 | 9.91 | 9.88 | qfq | 32,807,251 | 328,433,884 | -2.84% |
| 2026-01-30 | 10.00 | 10.33 | 9.82 | 10.20 | 10.17 | qfq | 52,848,256 | 533,259,810 | 1.19% |
| 2026-01-29 | 10.38 | 10.49 | 10.06 | 10.08 | 10.05 | qfq | 59,263,725 | 607,562,222 | -4.09% |
| 2026-01-28 | 10.19 | 10.79 | 10.13 | 10.51 | 10.48 | qfq | 86,991,892 | 909,079,339 | 2.14% |
| 2026-01-27 | 10.04 | 10.30 | 9.80 | 10.29 | 10.26 | qfq | 53,414,698 | 539,386,638 | 1.58% |
| 2026-01-26 | 10.28 | 10.47 | 9.99 | 10.13 | 10.10 | qfq | 50,300,451 | 510,913,278 | -2.13% |
| 2026-01-23 | 10.02 | 10.37 | 9.97 | 10.35 | 10.32 | qfq | 62,005,607 | 634,556,027 | 2.99% |
| 2026-01-22 | 10.10 | 10.15 | 9.94 | 10.05 | 10.02 | qfq | 44,189,019 | 442,800,239 | -0.99% |
| 2026-01-21 | 9.95 | 10.23 | 9.93 | 10.15 | 10.12 | qfq | 51,427,044 | 520,033,821 | 0.79% |
| 2026-01-20 | 10.02 | 10.25 | 9.94 | 10.07 | 10.04 | qfq | 62,687,651 | 632,072,061 | -0.98% |
| 2026-01-19 | 9.84 | 10.47 | 9.72 | 10.17 | 10.14 | qfq | 98,665,452 | 996,827,092 | 3.67% |
| 2026-01-16 | 9.47 | 9.85 | 9.37 | 9.81 | 9.78 | qfq | 75,858,349 | 734,491,344 | 4.03% |
| 2026-01-15 | 9.39 | 9.59 | 9.33 | 9.43 | 9.40 | qfq | 31,448,556 | 296,127,652 | -0.63% |
| 2026-01-14 | 9.41 | 9.70 | 9.31 | 9.49 | 9.46 | qfq | 51,602,218 | 490,998,845 | 0.64% |
| 2026-01-13 | 9.83 | 9.84 | 9.40 | 9.43 | 9.40 | qfq | 64,692,452 | 620,198,015 | -4.65% |
| 2026-01-12 | 9.51 | 9.97 | 9.48 | 9.89 | 9.86 | qfq | 77,552,112 | 757,730,245 | 4.00% |
| 2026-01-09 | 9.32 | 9.56 | 9.26 | 9.51 | 9.48 | qfq | 65,406,377 | 617,768,067 | 1.06% |
| 2026-01-08 | 9.22 | 9.53 | 9.20 | 9.41 | 9.38 | qfq | 71,323,010 | 668,823,536 | 3.07% |
| 2026-01-07 | 9.11 | 9.15 | 9.03 | 9.13 | 9.10 | qfq | 32,245,427 | 293,188,004 | 0.22% |
| 2026-01-06 | 8.93 | 9.14 | 8.90 | 9.11 | 9.08 | qfq | 35,743,435 | 322,922,876 | 2.24% |
| 2026-01-05 | 8.76 | 8.92 | 8.71 | 8.91 | 8.88 | qfq | 25,631,462 | 226,361,648 | 0.34% |
| 2025-12-31 | 8.85 | 8.89 | 8.78 | 8.88 | 8.85 | qfq | 15,784,591 | 139,644,118 | 0.45% |
| 2025-12-30 | 8.80 | 8.89 | 8.77 | 8.84 | 8.81 | qfq | 15,791,319 | 139,650,198 | 0.23% |
| 2025-12-29 | 8.83 | 8.88 | 8.75 | 8.82 | 8.79 | qfq | 15,660,751 | 138,154,218 | -0.23% |
| 2025-12-26 | 8.87 | 8.92 | 8.78 | 8.84 | 8.81 | qfq | 16,520,910 | 146,294,249 | -0.67% |
| 2025-12-25 | 8.91 | 8.92 | 8.82 | 8.90 | 8.87 | qfq | 17,337,504 | 153,847,994 | -0.11% |
| 2025-12-24 | 8.67 | 8.92 | 8.67 | 8.91 | 8.88 | qfq | 22,636,392 | 200,554,239 | 2.53% |
| 2025-12-23 | 8.75 | 8.81 | 8.65 | 8.69 | 8.66 | qfq | 15,671,084 | 136,692,471 | -1.14% |
| 2025-12-22 | 8.93 | 8.95 | 8.78 | 8.79 | 8.76 | qfq | 23,372,369 | 207,023,373 | -0.34% |
| 2025-12-19 | 8.68 | 8.85 | 8.66 | 8.82 | 8.79 | qfq | 19,519,537 | 171,005,587 | 2.20% |
| 2025-12-18 | 8.61 | 8.74 | 8.61 | 8.63 | 8.60 | qfq | 13,874,553 | 120,406,571 | -0.80% |
| 2025-12-17 | 8.62 | 8.72 | 8.45 | 8.70 | 8.67 | qfq | 23,590,361 | 202,177,287 | 0.23% |
| 2025-12-16 | 8.87 | 8.90 | 8.64 | 8.68 | 8.65 | qfq | 21,014,815 | 182,814,679 | -2.47% |
| 2025-12-15 | 8.94 | 8.99 | 8.82 | 8.90 | 8.87 | qfq | 24,208,969 | 215,658,922 | -1.22% |
| 2025-12-12 | 9.03 | 9.14 | 8.97 | 9.01 | 8.98 | qfq | 24,763,168 | 224,483,131 | -0.66% |
| 2025-12-11 | 9.28 | 9.29 | 9.05 | 9.07 | 9.04 | qfq | 32,785,939 | 298,841,817 | -2.16% |
| 2025-12-10 | 9.07 | 9.33 | 9.03 | 9.27 | 9.24 | qfq | 47,053,924 | 432,676,134 | 1.76% |
| 2025-12-09 | 9.06 | 9.26 | 9.03 | 9.11 | 9.08 | qfq | 37,249,026 | 340,598,200 | 0.11% |
| 2025-12-08 | 9.06 | 9.14 | 9.01 | 9.10 | 9.07 | qfq | 50,643,103 | 459,742,984 | -0.98% |
| 2025-12-05 | 8.85 | 9.38 | 8.81 | 9.19 | 9.16 | qfq | 84,419,558 | 772,526,000 | 5.15% |
| 2025-12-04 | 8.65 | 8.77 | 8.51 | 8.74 | 8.71 | qfq | 19,292,648 | 167,090,596 | 1.04% |
| 2025-12-03 | 8.73 | 8.73 | 8.57 | 8.65 | 8.62 | qfq | 12,155,127 | 104,921,723 | -0.57% |
| 2025-12-02 | 8.68 | 8.73 | 8.65 | 8.70 | 8.67 | qfq | 12,376,545 | 107,499,172 | -0.23% |
| 2025-12-01 | 8.62 | 8.76 | 8.58 | 8.72 | 8.69 | qfq | 15,704,572 | 136,480,960 | 0.93% |
| 2025-11-28 | 8.48 | 8.68 | 8.48 | 8.64 | 8.61 | qfq | 17,575,409 | 151,710,193 | 1.53% |
| 2025-11-27 | 8.48 | 8.62 | 8.45 | 8.51 | 8.48 | qfq | 13,321,915 | 113,766,636 | 0.59% |
| 2025-11-26 | 8.50 | 8.60 | 8.45 | 8.46 | 8.43 | qfq | 15,176,144 | 129,283,068 | -0.35% |
| 2025-11-25 | 8.48 | 8.58 | 8.44 | 8.49 | 8.46 | qfq | 14,449,118 | 122,994,691 | 0.59% |
| 2025-11-24 | 8.35 | 8.50 | 8.32 | 8.44 | 8.41 | qfq | 11,527,447 | 96,942,312 | 1.56% |
| 2025-11-21 | 8.67 | 8.69 | 8.30 | 8.31 | 8.28 | qfq | 24,943,677 | 210,736,806 | -4.59% |
| 2025-11-20 | 8.81 | 8.88 | 8.71 | 8.71 | 8.68 | qfq | 12,975,060 | 113,811,759 | -1.25% |
| 2025-11-19 | 8.91 | 8.95 | 8.77 | 8.82 | 8.79 | qfq | 15,380,941 | 135,813,272 | -1.12% |
| 2025-11-18 | 8.96 | 9.02 | 8.88 | 8.92 | 8.89 | qfq | 14,965,558 | 133,568,516 | -1.11% |
| 2025-11-17 | 8.93 | 9.03 | 8.91 | 9.02 | 8.99 | qfq | 12,918,096 | 115,972,963 | 0.45% |
| 2025-11-14 | 9.06 | 9.10 | 8.98 | 8.98 | 8.95 | qfq | 19,425,382 | 175,387,328 | -1.43% |
| 2025-11-13 | 9.02 | 9.16 | 9.00 | 9.11 | 9.08 | qfq | 18,938,395 | 172,064,478 | 0.55% |
| 2025-11-12 | 9.21 | 9.23 | 9.00 | 9.06 | 9.03 | qfq | 24,101,472 | 219,061,332 | -1.84% |
| 2025-11-11 | 9.27 | 9.32 | 9.19 | 9.23 | 9.20 | qfq | 23,944,913 | 221,280,629 | -0.11% |
| 2025-11-10 | 9.26 | 9.32 | 9.16 | 9.24 | 9.21 | qfq | 37,748,594 | 348,067,263 | -1.39% |
| 2025-11-07 | 9.01 | 9.42 | 8.90 | 9.37 | 9.34 | qfq | 70,973,291 | 654,064,100 | 3.54% |
| 2025-11-06 | 8.97 | 9.08 | 8.96 | 9.05 | 9.02 | qfq | 18,421,586 | 166,268,516 | 0.89% |
| 2025-11-05 | 8.91 | 9.02 | 8.86 | 8.97 | 8.94 | qfq | 17,612,476 | 157,790,482 | -0.33% |
| 2025-11-04 | 9.07 | 9.07 | 8.95 | 9.00 | 8.97 | qfq | 20,562,750 | 185,073,140 | -0.88% |
| 2025-11-03 | 8.97 | 9.09 | 8.94 | 9.08 | 9.05 | qfq | 21,163,353 | 191,142,718 | 0.67% |
| 2025-10-31 | 9.05 | 9.12 | 8.99 | 9.02 | 8.99 | qfq | 30,429,284 | 275,310,960 | -0.44% |
| 2025-10-30 | 9.27 | 9.29 | 9.06 | 9.06 | 9.03 | qfq | 42,462,297 | 388,659,364 | -2.89% |
| 2025-10-29 | 9.26 | 9.34 | 9.21 | 9.33 | 9.30 | qfq | 34,431,552 | 319,125,834 | 0.11% |
| 2025-10-28 | 9.42 | 9.53 | 9.28 | 9.32 | 9.29 | qfq | 42,511,273 | 398,829,470 | -1.38% |
| 2025-10-27 | 9.58 | 9.63 | 9.40 | 9.45 | 9.42 | qfq | 50,956,984 | 482,983,649 | -1.36% |
| 2025-10-24 | 9.56 | 9.75 | 9.46 | 9.58 | 9.55 | qfq | 57,138,097 | 546,236,784 | 0.21% |
| 2025-10-23 | 9.68 | 9.70 | 9.41 | 9.56 | 9.53 | qfq | 72,534,827 | 691,979,421 | -2.75% |
| 2025-10-22 | 9.39 | 10.01 | 9.18 | 9.83 | 9.80 | qfq | 131,213,397 | 1,269,611,375 | 4.46% |
| 2025-10-21 | 9.50 | 9.55 | 9.31 | 9.41 | 9.38 | qfq | 57,133,322 | 538,282,927 | -0.84% |
| 2025-10-20 | 9.68 | 9.75 | 9.31 | 9.49 | 9.46 | qfq | 83,660,970 | 792,778,620 | 1.06% |
| 2025-10-17 | 8.99 | 9.55 | 8.99 | 9.39 | 9.36 | qfq | 137,548,964 | 1,288,230,571 | 5.03% |
| 2025-10-16 | 8.87 | 9.19 | 8.82 | 8.94 | 8.91 | qfq | 41,915,977 | 377,510,686 | 0.45% |
| 2025-10-15 | 8.87 | 8.93 | 8.72 | 8.90 | 8.87 | qfq | 29,978,469 | 264,419,779 | 0.34% |
| 2025-10-14 | 9.14 | 9.17 | 8.82 | 8.87 | 8.84 | qfq | 41,372,593 | 370,188,554 | -2.95% |
| 2025-10-13 | 8.65 | 9.15 | 8.62 | 9.14 | 9.11 | qfq | 34,630,228 | 308,781,632 | 0.44% |
| 2025-10-10 | 9.26 | 9.26 | 9.05 | 9.10 | 9.07 | qfq | 36,862,786 | 335,668,232 | -2.15% |
| 2025-10-09 | 9.05 | 9.36 | 9.05 | 9.30 | 9.27 | qfq | 66,272,147 | 613,497,732 | 3.45% |
| 2025-09-30 | 8.91 | 9.05 | 8.91 | 8.99 | 8.96 | qfq | 26,050,337 | 234,367,290 | 1.01% |
| 2025-09-29 | 8.87 | 8.95 | 8.75 | 8.90 | 8.87 | qfq | 27,350,994 | 242,202,629 | -0.11% |
| 2025-09-26 | 8.89 | 9.23 | 8.73 | 8.91 | 8.88 | qfq | 48,147,929 | 433,819,354 | -0.34% |
| 2025-09-25 | 9.02 | 9.04 | 8.91 | 8.94 | 8.91 | qfq | 22,429,769 | 201,360,397 | -0.89% |
| 2025-09-24 | 8.62 | 9.02 | 8.61 | 9.02 | 8.99 | qfq | 37,778,342 | 335,514,451 | 3.68% |
| 2025-09-23 | 8.87 | 8.88 | 8.50 | 8.70 | 8.67 | qfq | 31,711,339 | 273,641,502 | -2.14% |
| 2025-09-22 | 8.88 | 8.94 | 8.80 | 8.89 | 8.86 | qfq | 21,043,606 | 186,407,356 | 0.11% |
| 2025-09-19 | 9.00 | 9.13 | 8.86 | 8.88 | 8.85 | qfq | 26,354,009 | 236,241,476 | -1.33% |
| 2025-09-18 | 9.15 | 9.24 | 8.90 | 9.00 | 8.97 | qfq | 44,125,979 | 402,366,620 | -2.28% |
| 2025-09-17 | 8.94 | 9.28 | 8.89 | 9.21 | 9.18 | qfq | 54,866,862 | 504,077,773 | 2.79% |
| 2025-09-16 | 8.90 | 8.97 | 8.81 | 8.96 | 8.93 | qfq | 24,324,789 | 216,312,974 | 0.22% |
| 2025-09-15 | 8.97 | 9.09 | 8.85 | 8.94 | 8.91 | qfq | 27,911,057 | 249,720,019 | -0.33% |
| 2025-09-12 | 9.05 | 9.10 | 8.95 | 8.97 | 8.94 | qfq | 28,120,489 | 253,793,490 | -1.10% |
| 2025-09-11 | 8.90 | 9.08 | 8.78 | 9.07 | 9.04 | qfq | 33,248,571 | 297,654,442 | 1.00% |
| 2025-09-10 | 9.06 | 9.13 | 8.94 | 8.98 | 8.95 | qfq | 28,984,832 | 261,279,316 | 0.56% |
| 2025-09-09 | 9.16 | 9.16 | 8.88 | 8.93 | 8.90 | qfq | 34,891,010 | 312,989,809 | -2.51% |
| 2025-09-08 | 9.00 | 9.16 | 8.90 | 9.16 | 9.13 | qfq | 36,240,475 | 328,159,208 | 1.66% |
| 2025-09-05 | 8.75 | 9.02 | 8.66 | 9.01 | 8.98 | qfq | 33,062,927 | 293,257,581 | 3.56% |
| 2025-09-04 | 8.84 | 9.07 | 8.59 | 8.70 | 8.67 | qfq | 37,026,200 | 327,150,738 | -1.36% |
| 2025-09-03 | 9.09 | 9.15 | 8.79 | 8.82 | 8.79 | qfq | 40,859,116 | 365,863,173 | -2.97% |
| 2025-09-02 | 9.41 | 9.46 | 9.00 | 9.09 | 9.06 | qfq | 52,762,715 | 482,835,919 | -3.71% |
| 2025-09-01 | 9.24 | 9.44 | 9.18 | 9.44 | 9.41 | qfq | 54,500,721 | 509,239,609 | 3.06% |
| 2025-08-29 | 9.32 | 9.35 | 9.13 | 9.16 | 9.13 | qfq | 31,341,835 | 288,251,361 | -2.35% |
| 2025-08-28 | 9.06 | 9.38 | 9.00 | 9.38 | 9.35 | qfq | 55,019,308 | 507,120,815 | 3.53% |
| 2025-08-27 | 9.37 | 9.55 | 9.04 | 9.06 | 9.03 | qfq | 49,358,673 | 459,223,558 | -3.41% |
| 2025-08-26 | 9.25 | 9.50 | 9.17 | 9.38 | 9.35 | qfq | 46,443,585 | 435,897,586 | 1.08% |
| 2025-08-25 | 9.35 | 9.42 | 9.20 | 9.28 | 9.25 | qfq | 43,600,629 | 405,039,497 | -0.43% |
| 2025-08-22 | 9.39 | 9.41 | 9.25 | 9.32 | 9.29 | qfq | 41,151,077 | 383,175,931 | -0.85% |
| 2025-08-21 | 9.45 | 9.70 | 9.30 | 9.40 | 9.37 | qfq | 60,731,892 | 574,139,614 | -0.53% |
| 2025-08-20 | 9.10 | 9.50 | 8.98 | 9.45 | 9.42 | qfq | 82,024,244 | 765,320,578 | 4.19% |
| 2025-08-19 | 9.18 | 9.18 | 8.95 | 9.07 | 9.04 | qfq | 54,944,635 | 496,735,226 | -2.37% |
| 2025-08-18 | 9.09 | 9.32 | 9.06 | 9.29 | 9.26 | qfq | 50,642,545 | 467,861,693 | 2.65% |
| 2025-08-15 | 9.00 | 9.08 | 8.88 | 9.05 | 9.02 | qfq | 29,740,768 | 268,426,261 | -29.74% |
| 2025-08-14 | 13.25 | 13.27 | 12.87 | 12.88 | 8.99 | qfq | 23,662,320 | 308,680,049 | -2.20% |
| 2025-08-13 | 13.24 | 13.26 | 13.10 | 13.17 | 9.19 | qfq | 18,197,240 | 239,649,569 | -0.23% |
| 2025-08-12 | 13.35 | 13.36 | 13.13 | 13.20 | 9.21 | qfq | 24,074,293 | 318,044,661 | -0.98% |
| 2025-08-11 | 12.91 | 13.33 | 12.85 | 13.33 | 9.30 | qfq | 43,852,507 | 576,210,536 | 5.63% |
| 2025-08-08 | 12.72 | 12.80 | 12.61 | 12.62 | 8.81 | qfq | 12,724,728 | 161,204,707 | -1.02% |
| 2025-08-07 | 12.79 | 12.89 | 12.70 | 12.75 | 8.90 | qfq | 18,797,469 | 240,407,988 | -0.47% |
| 2025-08-06 | 12.61 | 12.83 | 12.53 | 12.81 | 8.94 | qfq | 15,534,340 | 197,110,289 | 1.34% |
| 2025-08-05 | 12.55 | 12.66 | 12.55 | 12.64 | 8.82 | qfq | 10,479,520 | 132,137,111 | 0.56% |
| 2025-08-04 | 12.60 | 12.61 | 12.46 | 12.57 | 8.77 | qfq | 14,004,621 | 175,368,840 | -0.79% |
| 2025-08-01 | 12.54 | 12.95 | 12.53 | 12.67 | 8.84 | qfq | 19,104,353 | 242,394,532 | 0.80% |
| 2025-07-31 | 12.68 | 12.81 | 12.53 | 12.57 | 8.77 | qfq | 16,063,800 | 203,690,180 | -1.26% |
| 2025-07-30 | 12.79 | 12.85 | 12.60 | 12.73 | 8.89 | qfq | 14,757,269 | 187,627,219 | -0.86% |
| 2025-07-29 | 12.90 | 12.95 | 12.73 | 12.84 | 8.96 | qfq | 17,777,461 | 227,954,590 | -0.77% |
| 2025-07-28 | 12.99 | 13.00 | 12.78 | 12.94 | 9.03 | qfq | 20,840,236 | 269,287,240 | 0.39% |
| 2025-07-25 | 12.61 | 12.92 | 12.52 | 12.89 | 9.00 | qfq | 31,061,187 | 396,450,674 | 2.71% |
| 2025-07-24 | 12.47 | 12.56 | 12.41 | 12.55 | 8.76 | qfq | 17,442,290 | 218,005,905 | 1.37% |
| 2025-07-23 | 12.52 | 12.64 | 12.33 | 12.38 | 8.64 | qfq | 23,306,049 | 290,572,455 | -0.48% |
| 2025-07-22 | 13.01 | 13.18 | 12.42 | 12.44 | 8.68 | qfq | 43,753,829 | 552,290,779 | -2.81% |
| 2025-07-21 | 12.88 | 12.88 | 12.66 | 12.80 | 8.93 | qfq | 21,831,906 | 278,501,982 | -0.78% |
| 2025-07-18 | 12.93 | 13.01 | 12.66 | 12.90 | 9.00 | qfq | 32,981,040 | 421,812,537 | -0.77% |
| 2025-07-17 | 13.01 | 13.03 | 12.83 | 13.00 | 9.07 | qfq | 29,030,870 | 375,028,366 | -0.69% |
| 2025-07-16 | 12.72 | 13.26 | 12.65 | 13.09 | 9.14 | qfq | 35,380,609 | 459,987,016 | 2.91% |
| 2025-07-15 | 12.51 | 13.06 | 12.51 | 12.72 | 8.88 | qfq | 30,585,530 | 390,922,595 | 1.03% |
| 2025-07-14 | 12.51 | 12.62 | 12.45 | 12.59 | 8.79 | qfq | 14,404,800 | 180,722,477 | 0.56% |
| 2025-07-11 | 12.34 | 12.56 | 12.26 | 12.52 | 8.74 | qfq | 20,961,007 | 261,584,505 | 1.71% |
| 2025-07-10 | 12.27 | 12.48 | 12.27 | 12.31 | 8.59 | qfq | 13,445,800 | 166,075,007 | 0.24% |
| 2025-07-09 | 12.26 | 12.43 | 12.22 | 12.28 | 8.57 | qfq | 18,758,211 | 231,173,275 | 0.24% |
| 2025-07-08 | 12.08 | 12.30 | 12.05 | 12.25 | 8.55 | qfq | 16,849,369 | 205,857,084 | 1.41% |
| 2025-07-07 | 12.04 | 12.13 | 11.97 | 12.08 | 8.43 | qfq | 9,121,780 | 110,009,027 | 0.00% |
| 2025-07-04 | 12.10 | 12.19 | 11.96 | 12.08 | 8.43 | qfq | 17,501,259 | 211,243,619 | -0.74% |
| 2025-07-03 | 12.00 | 12.25 | 11.91 | 12.17 | 8.49 | qfq | 23,410,930 | 284,187,087 | 2.01% |
| 2025-07-02 | 11.90 | 11.99 | 11.83 | 11.93 | 8.33 | qfq | 13,810,080 | 164,235,473 | -0.08% |
| 2025-07-01 | 11.94 | 12.03 | 11.86 | 11.94 | 8.33 | qfq | 13,193,460 | 157,579,732 | -0.50% |
| 2025-06-30 | 11.83 | 12.03 | 11.82 | 12.00 | 8.38 | qfq | 15,499,099 | 185,456,699 | 1.35% |
| 2025-06-27 | 11.87 | 11.98 | 11.81 | 11.84 | 8.26 | qfq | 17,874,831 | 212,427,506 | 0.17% |
| 2025-06-26 | 11.89 | 12.16 | 11.82 | 11.82 | 8.25 | qfq | 26,868,057 | 322,456,040 | -1.01% |
| 2025-06-25 | 11.90 | 11.96 | 11.81 | 11.94 | 8.33 | qfq | 24,979,267 | 297,210,183 | 0.08% |
| 2025-06-24 | 11.86 | 11.97 | 11.80 | 11.93 | 8.33 | qfq | 33,856,857 | 403,186,615 | 0.34% |
| 2025-06-23 | 11.43 | 11.92 | 11.35 | 11.89 | 8.30 | qfq | 33,516,110 | 393,287,905 | 2.50% |
| 2025-06-20 | 11.54 | 11.79 | 11.41 | 11.60 | 8.10 | qfq | 23,625,927 | 274,787,730 | 1.31% |
| 2025-06-19 | 11.58 | 11.67 | 11.42 | 11.45 | 7.99 | qfq | 17,436,449 | 201,165,013 | -1.21% |
| 2025-06-18 | 11.32 | 11.65 | 11.26 | 11.59 | 8.09 | qfq | 27,230,600 | 314,807,185 | 2.02% |
| 2025-06-17 | 11.16 | 11.61 | 11.11 | 11.36 | 7.93 | qfq | 20,174,300 | 228,968,533 | 1.79% |
| 2025-06-16 | 11.06 | 11.24 | 11.05 | 11.16 | 7.79 | qfq | 5,242,360 | 58,613,285 | 0.63% |
| 2025-06-13 | 11.23 | 11.34 | 11.08 | 11.09 | 7.74 | qfq | 8,956,620 | 100,052,646 | -1.95% |
| 2025-06-12 | 11.26 | 11.39 | 11.22 | 11.31 | 7.89 | qfq | 7,583,460 | 85,859,244 | 0.18% |
| 2025-06-11 | 11.25 | 11.38 | 11.25 | 11.29 | 7.88 | qfq | 8,096,040 | 91,686,294 | 0.27% |
| 2025-06-10 | 11.28 | 11.35 | 11.09 | 11.26 | 7.86 | qfq | 10,979,220 | 123,420,786 | -0.27% |
| 2025-06-09 | 11.27 | 11.30 | 11.19 | 11.29 | 7.88 | qfq | 6,579,041 | 74,153,931 | 0.71% |
| 2025-06-06 | 11.27 | 11.29 | 11.18 | 11.21 | 7.82 | qfq | 7,088,662 | 79,562,087 | -0.62% |
| 2025-06-05 | 11.06 | 11.29 | 11.01 | 11.28 | 7.87 | qfq | 12,593,140 | 140,793,484 | 1.90% |
| 2025-06-04 | 10.96 | 11.11 | 10.93 | 11.07 | 7.73 | qfq | 8,018,940 | 88,654,500 | 1.00% |
| 2025-06-03 | 11.06 | 11.12 | 10.92 | 10.96 | 7.65 | qfq | 13,735,358 | 151,290,601 | -1.08% |
| 2025-05-30 | 11.18 | 11.18 | 11.02 | 11.08 | 7.73 | qfq | 7,658,940 | 84,736,410 | -1.34% |
| 2025-05-29 | 11.00 | 11.25 | 11.00 | 11.23 | 7.84 | qfq | 8,174,820 | 91,322,151 | 2.00% |
| 2025-05-28 | 11.06 | 11.16 | 11.00 | 11.01 | 7.69 | qfq | 5,009,280 | 55,365,933 | -0.81% |
| 2025-05-27 | 11.18 | 11.19 | 11.00 | 11.10 | 7.75 | qfq | 6,554,520 | 72,476,101 | -0.63% |
| 2025-05-26 | 10.96 | 11.17 | 10.95 | 11.17 | 7.80 | qfq | 7,581,880 | 84,221,759 | 1.92% |
| 2025-05-23 | 11.20 | 11.27 | 10.95 | 10.96 | 7.65 | qfq | 11,916,860 | 132,405,366 | -2.32% |
| 2025-05-22 | 11.36 | 11.64 | 11.20 | 11.22 | 7.83 | qfq | 12,996,400 | 148,102,530 | -0.62% |
| 2025-05-21 | 11.41 | 11.41 | 11.23 | 11.29 | 7.88 | qfq | 7,312,480 | 82,632,585 | -1.31% |
| 2025-05-20 | 11.31 | 11.45 | 11.23 | 11.44 | 7.99 | qfq | 9,245,119 | 105,280,932 | 1.15% |
| 2025-05-19 | 11.25 | 11.33 | 11.13 | 11.31 | 7.89 | qfq | 7,212,960 | 81,117,245 | 0.53% |
| 2025-05-16 | 11.25 | 11.38 | 11.22 | 11.25 | 7.85 | qfq | 7,019,078 | 79,361,766 | -0.09% |
| 2025-05-15 | 11.50 | 11.52 | 11.25 | 11.26 | 7.86 | qfq | 10,046,000 | 114,081,665 | -2.26% |
| 2025-05-14 | 11.47 | 11.60 | 11.37 | 11.52 | 8.04 | qfq | 10,109,900 | 116,092,753 | 0.17% |
| 2025-05-13 | 11.74 | 11.75 | 11.46 | 11.50 | 8.03 | qfq | 12,107,420 | 140,326,574 | -0.69% |
| 2025-05-12 | 11.43 | 11.62 | 11.31 | 11.58 | 8.08 | qfq | 14,688,801 | 169,453,381 | 2.75% |
| 2025-05-09 | 11.56 | 11.56 | 11.25 | 11.27 | 7.87 | qfq | 13,582,425 | 153,850,958 | -2.51% |
| 2025-05-08 | 11.55 | 11.62 | 11.49 | 11.56 | 8.07 | qfq | 17,854,570 | 206,169,323 | 0.26% |
| 2025-05-07 | 11.81 | 11.86 | 11.42 | 11.53 | 8.05 | qfq | 18,040,700 | 209,328,081 | -0.95% |
| 2025-05-06 | 11.36 | 11.65 | 11.35 | 11.64 | 8.12 | qfq | 15,152,160 | 174,987,095 | 2.56% |
| 2025-04-30 | 11.27 | 11.40 | 11.21 | 11.35 | 7.92 | qfq | 15,290,120 | 173,345,733 | 1.34% |
| 2025-04-29 | 11.05 | 11.52 | 10.99 | 11.20 | 7.82 | qfq | 15,960,280 | 178,535,346 | 0.90% |
| 2025-04-28 | 11.20 | 11.22 | 11.06 | 11.10 | 7.75 | qfq | 9,358,500 | 104,193,329 | -1.16% |
| 2025-04-25 | 11.17 | 11.35 | 11.10 | 11.23 | 7.84 | qfq | 12,390,168 | 139,278,492 | 0.63% |
| 2025-04-24 | 11.32 | 11.33 | 11.00 | 11.16 | 7.79 | qfq | 13,572,970 | 151,497,919 | -1.50% |
| 2025-04-23 | 11.28 | 11.38 | 11.20 | 11.33 | 7.91 | qfq | 15,966,349 | 180,209,328 | 0.27% |
| 2025-04-22 | 11.05 | 11.70 | 11.00 | 11.30 | 7.89 | qfq | 22,982,100 | 260,431,212 | 1.80% |
| 2025-04-21 | 10.90 | 11.10 | 10.86 | 11.10 | 7.75 | qfq | 8,178,890 | 90,153,792 | 1.65% |
| 2025-04-18 | 10.93 | 11.00 | 10.80 | 10.92 | 7.62 | qfq | 8,413,821 | 91,761,456 | -0.09% |
| 2025-04-17 | 10.82 | 11.12 | 10.82 | 10.93 | 7.63 | qfq | 12,091,877 | 133,092,863 | -0.64% |
| 2025-04-16 | 11.50 | 11.50 | 10.86 | 11.00 | 7.68 | qfq | 23,600,160 | 262,921,802 | -2.05% |
| 2025-04-15 | 11.18 | 11.32 | 10.93 | 11.23 | 7.84 | qfq | 22,237,483 | 246,788,359 | 0.27% |
| 2025-04-14 | 11.38 | 11.55 | 11.18 | 11.20 | 7.82 | qfq | 15,884,900 | 179,318,748 | 1.82% |
| 2025-04-11 | 10.87 | 11.24 | 10.72 | 11.00 | 7.68 | qfq | 21,487,100 | 237,195,898 | 1.85% |
| 2025-04-10 | 10.65 | 11.05 | 10.58 | 10.80 | 7.54 | qfq | 20,760,080 | 225,337,842 | 3.05% |
| 2025-04-09 | 9.92 | 10.56 | 9.28 | 10.48 | 7.32 | qfq | 23,615,409 | 236,865,226 | 3.56% |
| 2025-04-08 | 9.92 | 10.50 | 9.85 | 10.12 | 7.06 | qfq | 23,673,389 | 240,245,344 | 3.58% |
| 2025-04-07 | 11.55 | 11.77 | 9.77 | 9.77 | 6.82 | qfq | 33,689,939 | 353,685,485 | -19.98% |
| 2025-04-03 | 11.82 | 12.33 | 11.77 | 12.21 | 8.52 | qfq | 22,816,949 | 278,349,115 | 2.69% |
| 2025-04-02 | 11.72 | 11.97 | 11.70 | 11.89 | 8.30 | qfq | 8,408,689 | 99,935,612 | 1.11% |
| 2025-04-01 | 11.88 | 11.95 | 11.73 | 11.76 | 8.21 | qfq | 9,500,880 | 112,542,565 | -0.42% |
| 2025-03-31 | 11.73 | 11.88 | 11.59 | 11.81 | 8.24 | qfq | 9,571,340 | 112,564,135 | 0.25% |
| 2025-03-28 | 11.95 | 12.05 | 11.76 | 11.78 | 8.22 | qfq | 9,463,860 | 112,285,680 | -1.34% |
| 2025-03-27 | 11.97 | 12.11 | 11.77 | 11.94 | 8.33 | qfq | 9,732,649 | 116,534,210 | -0.25% |
| 2025-03-26 | 11.95 | 12.04 | 11.91 | 11.97 | 8.36 | qfq | 7,286,609 | 87,353,626 | 0.59% |
| 2025-03-25 | 12.12 | 12.14 | 11.84 | 11.90 | 8.31 | qfq | 10,544,660 | 125,945,286 | -1.73% |
| 2025-03-24 | 12.26 | 12.35 | 11.82 | 12.11 | 8.45 | qfq | 14,738,875 | 178,252,891 | -1.46% |
| 2025-03-21 | 12.60 | 12.64 | 12.28 | 12.29 | 8.58 | qfq | 13,695,848 | 169,960,478 | -2.77% |
| 2025-03-20 | 12.75 | 12.94 | 12.63 | 12.64 | 8.82 | qfq | 12,284,690 | 156,843,768 | -0.78% |
| 2025-03-19 | 12.88 | 12.90 | 12.66 | 12.74 | 8.89 | qfq | 10,191,900 | 129,884,118 | -1.01% |
| 2025-03-18 | 12.78 | 13.03 | 12.67 | 12.87 | 8.98 | qfq | 14,794,530 | 189,808,026 | 0.94% |
| 2025-03-17 | 12.79 | 12.85 | 12.69 | 12.75 | 8.90 | qfq | 9,076,700 | 115,912,752 | -0.31% |
| 2025-03-14 | 12.49 | 12.83 | 12.44 | 12.79 | 8.93 | qfq | 14,094,820 | 178,450,328 | 1.99% |
| 2025-03-13 | 12.87 | 12.87 | 12.41 | 12.54 | 8.75 | qfq | 15,907,040 | 200,097,400 | -2.64% |
| 2025-03-12 | 12.73 | 13.15 | 12.69 | 12.88 | 8.99 | qfq | 18,787,380 | 242,507,111 | 1.50% |
| 2025-03-11 | 12.50 | 12.75 | 12.40 | 12.69 | 8.86 | qfq | 11,671,400 | 147,189,262 | 0.32% |
| 2025-03-10 | 12.81 | 12.93 | 12.54 | 12.65 | 8.83 | qfq | 17,070,300 | 216,293,083 | -2.17% |
| 2025-03-07 | 13.00 | 13.25 | 12.79 | 12.93 | 9.03 | qfq | 28,517,740 | 372,781,136 | 0.15% |
| 2025-03-06 | 12.70 | 13.04 | 12.70 | 12.91 | 9.01 | qfq | 23,967,486 | 309,318,500 | 1.73% |
| 2025-03-05 | 12.60 | 12.73 | 12.44 | 12.69 | 8.86 | qfq | 15,915,120 | 200,061,305 | -0.63% |
| 2025-03-04 | 12.45 | 12.77 | 12.38 | 12.77 | 8.81 | qfq | 13,030,060 | 165,072,375 | 1.67% |
| 2025-03-03 | 12.54 | 12.78 | 12.36 | 12.56 | 8.66 | qfq | 17,928,890 | 226,059,253 | 0.24% |
| 2025-02-28 | 13.19 | 13.25 | 12.50 | 12.53 | 8.64 | qfq | 29,005,129 | 372,859,927 | -5.72% |
| 2025-02-27 | 13.60 | 13.64 | 13.00 | 13.29 | 9.17 | qfq | 31,317,775 | 415,427,892 | -1.77% |
| 2025-02-26 | 13.67 | 13.71 | 13.40 | 13.53 | 9.33 | qfq | 26,263,040 | 355,031,543 | -0.37% |
| 2025-02-25 | 13.39 | 13.87 | 13.23 | 13.58 | 9.37 | qfq | 33,626,105 | 456,077,498 | 0.22% |
| 2025-02-24 | 13.56 | 13.68 | 13.40 | 13.55 | 9.35 | qfq | 23,496,000 | 317,791,555 | -0.81% |
| 2025-02-21 | 13.47 | 13.72 | 13.25 | 13.66 | 9.42 | qfq | 34,081,465 | 461,958,164 | 1.41% |
| 2025-02-20 | 13.32 | 13.59 | 13.27 | 13.47 | 9.29 | qfq | 24,121,330 | 324,565,987 | 0.90% |
| 2025-02-19 | 12.94 | 13.36 | 12.94 | 13.35 | 9.21 | qfq | 24,472,347 | 323,441,374 | 3.33% |
| 2025-02-18 | 13.58 | 13.65 | 12.90 | 12.92 | 8.91 | qfq | 39,098,840 | 517,303,272 | -5.76% |
| 2025-02-17 | 13.53 | 13.79 | 13.40 | 13.71 | 9.46 | qfq | 34,767,000 | 473,438,659 | 0.96% |
| 2025-02-14 | 13.89 | 13.90 | 13.50 | 13.58 | 9.37 | qfq | 36,616,360 | 501,619,478 | -1.59% |
| 2025-02-13 | 14.30 | 14.36 | 13.79 | 13.80 | 9.52 | qfq | 45,435,264 | 639,707,198 | -4.17% |
| 2025-02-12 | 14.31 | 14.44 | 14.05 | 14.40 | 9.93 | qfq | 48,977,139 | 697,722,075 | -0.07% |
| 2025-02-11 | 13.91 | 14.51 | 13.74 | 14.41 | 9.94 | qfq | 67,348,721 | 961,611,495 | 3.15% |
| 2025-02-10 | 13.86 | 14.14 | 13.76 | 13.97 | 9.63 | qfq | 40,110,154 | 558,809,017 | 0.79% |
| 2025-02-07 | 13.95 | 14.22 | 13.50 | 13.86 | 9.56 | qfq | 62,402,894 | 870,616,955 | -0.93% |
| 2025-02-06 | 13.33 | 14.07 | 13.30 | 13.99 | 9.65 | qfq | 45,970,297 | 635,669,622 | 3.32% |
| 2025-02-05 | 13.31 | 13.55 | 12.80 | 13.54 | 9.34 | qfq | 32,514,284 | 430,113,660 | 2.19% |
| 2025-01-27 | 14.40 | 14.40 | 13.25 | 13.25 | 9.14 | qfq | 47,084,311 | 650,487,992 | -7.08% |
| 2025-01-24 | 14.20 | 14.32 | 13.90 | 14.26 | 9.83 | qfq | 56,301,326 | 794,082,083 | 0.21% |
| 2025-01-23 | 13.66 | 14.25 | 13.51 | 14.23 | 9.81 | qfq | 74,580,321 | 1,039,947,656 | 5.56% |
| 2025-01-22 | 13.58 | 13.66 | 13.33 | 13.48 | 9.30 | qfq | 32,144,422 | 432,918,496 | -1.68% |
| 2025-01-21 | 13.78 | 13.93 | 13.48 | 13.71 | 9.46 | qfq | 41,597,271 | 571,245,746 | -0.07% |
| 2025-01-20 | 14.08 | 14.09 | 13.62 | 13.72 | 9.46 | qfq | 44,593,177 | 616,984,633 | -0.44% |
| 2025-01-17 | 13.66 | 13.93 | 13.48 | 13.78 | 9.50 | qfq | 49,377,456 | 675,969,110 | -0.93% |
| 2025-01-16 | 13.30 | 14.14 | 13.18 | 13.91 | 9.59 | qfq | 71,991,212 | 988,597,765 | 5.78% |
| 2025-01-15 | 13.57 | 13.72 | 13.07 | 13.15 | 9.07 | qfq | 51,953,905 | 691,651,180 | -3.94% |
| 2025-01-14 | 12.90 | 13.70 | 12.70 | 13.69 | 9.44 | qfq | 70,351,111 | 938,639,900 | 4.50% |
| 2025-01-13 | 12.45 | 13.80 | 12.39 | 13.10 | 9.03 | qfq | 53,733,520 | 705,976,530 | 3.56% |
| 2025-01-10 | 13.58 | 14.13 | 12.59 | 12.65 | 8.72 | qfq | 76,717,965 | 1,037,567,932 | -8.13% |
| 2025-01-09 | 13.70 | 14.31 | 13.36 | 13.77 | 9.50 | qfq | 80,273,164 | 1,109,020,434 | -3.50% |
| 2025-01-08 | 14.50 | 15.38 | 14.14 | 14.27 | 9.84 | qfq | 108,259,517 | 1,599,751,984 | -4.93% |
| 2025-01-07 | 13.75 | 15.20 | 13.32 | 15.01 | 10.35 | qfq | 111,550,640 | 1,580,562,852 | 7.83% |
| 2025-01-06 | 13.11 | 14.20 | 12.58 | 13.92 | 9.60 | qfq | 100,476,992 | 1,359,719,202 | 1.75% |
| 2025-01-03 | 12.76 | 14.42 | 12.35 | 13.68 | 9.43 | qfq | 115,362,125 | 1,566,676,581 | 6.54% |
| 2025-01-02 | 13.12 | 13.47 | 12.55 | 12.84 | 8.86 | qfq | 78,931,525 | 1,027,611,657 | 2.80% |
| 2024-12-31 | 12.47 | 13.12 | 12.13 | 12.49 | 8.61 | qfq | 52,412,854 | 662,361,522 | 0.16% |
| 2024-12-30 | 12.54 | 12.88 | 12.12 | 12.47 | 8.60 | qfq | 30,820,681 | 387,133,608 | -0.56% |
| 2024-12-27 | 12.34 | 12.89 | 12.23 | 12.54 | 8.65 | qfq | 39,723,467 | 501,571,939 | 1.62% |
| 2024-12-26 | 11.90 | 12.52 | 11.90 | 12.34 | 8.51 | qfq | 33,822,217 | 417,011,793 | 3.35% |
| 2024-12-25 | 12.35 | 12.59 | 11.91 | 11.94 | 8.23 | qfq | 30,557,840 | 370,001,764 | -3.71% |
| 2024-12-24 | 12.31 | 12.75 | 12.00 | 12.40 | 8.55 | qfq | 33,530,602 | 411,536,633 | 0.16% |
| 2024-12-23 | 13.15 | 13.23 | 12.32 | 12.38 | 8.54 | qfq | 47,502,600 | 602,178,230 | -5.21% |
| 2024-12-20 | 13.28 | 13.68 | 12.97 | 13.06 | 9.01 | qfq | 71,444,237 | 946,414,186 | -1.58% |
| 2024-12-19 | 12.50 | 13.60 | 12.40 | 13.27 | 9.15 | qfq | 80,998,623 | 1,055,341,253 | 4.08% |
| 2024-12-18 | 12.40 | 12.88 | 11.99 | 12.75 | 8.79 | qfq | 73,394,054 | 918,672,119 | 2.99% |
| 2024-12-17 | 11.65 | 12.96 | 11.35 | 12.38 | 8.54 | qfq | 67,527,107 | 831,077,084 | 5.72% |
| 2024-12-16 | 12.12 | 12.12 | 11.60 | 11.71 | 8.08 | qfq | 20,788,340 | 246,259,011 | -2.82% |
| 2024-12-13 | 12.03 | 12.26 | 11.94 | 12.05 | 8.31 | qfq | 28,056,832 | 340,886,230 | -0.82% |
| 2024-12-12 | 12.30 | 12.30 | 12.00 | 12.15 | 8.38 | qfq | 29,475,754 | 357,023,677 | -1.14% |
| 2024-12-11 | 11.75 | 12.32 | 11.64 | 12.29 | 8.48 | qfq | 50,190,458 | 605,550,167 | 3.98% |
| 2024-12-10 | 11.69 | 12.00 | 11.54 | 11.82 | 8.15 | qfq | 32,164,200 | 378,300,107 | 4.05% |
| 2024-12-09 | 11.49 | 11.55 | 11.20 | 11.36 | 7.83 | qfq | 11,637,394 | 132,225,307 | -1.56% |
| 2024-12-06 | 11.43 | 11.59 | 11.27 | 11.54 | 7.96 | qfq | 14,181,748 | 162,495,099 | 0.96% |
| 2024-12-05 | 11.19 | 11.49 | 11.18 | 11.43 | 7.88 | qfq | 10,199,520 | 116,074,657 | 1.24% |
| 2024-12-04 | 11.55 | 11.69 | 11.21 | 11.29 | 7.79 | qfq | 15,635,650 | 179,359,913 | -1.48% |
| 2024-12-03 | 11.62 | 11.65 | 11.31 | 11.46 | 7.90 | qfq | 14,144,616 | 162,265,540 | -1.55% |
| 2024-12-02 | 11.42 | 11.66 | 11.40 | 11.64 | 8.03 | qfq | 14,428,000 | 167,225,249 | 1.39% |
| 2024-11-29 | 11.24 | 11.58 | 11.08 | 11.48 | 7.92 | qfq | 16,154,687 | 183,909,989 | 1.77% |
| 2024-11-28 | 11.33 | 11.44 | 11.24 | 11.28 | 7.78 | qfq | 13,021,900 | 147,867,257 | -0.53% |
| 2024-11-27 | 11.04 | 11.35 | 10.80 | 11.34 | 7.82 | qfq | 13,318,280 | 147,409,225 | 1.89% |
| 2024-11-26 | 11.31 | 11.50 | 11.10 | 11.13 | 7.68 | qfq | 11,791,067 | 132,783,225 | -2.28% |
| 2024-11-25 | 11.33 | 11.46 | 11.06 | 11.39 | 7.86 | qfq | 16,643,143 | 186,836,446 | 0.35% |
| 2024-11-22 | 12.01 | 12.08 | 11.34 | 11.35 | 7.83 | qfq | 33,947,934 | 399,102,846 | -7.20% |
| 2024-11-21 | 11.80 | 12.38 | 11.60 | 12.23 | 8.43 | qfq | 41,615,081 | 503,628,512 | 4.09% |
| 2024-11-20 | 11.59 | 11.79 | 11.48 | 11.75 | 8.10 | qfq | 15,308,799 | 178,777,749 | 1.38% |
| 2024-11-19 | 11.16 | 11.61 | 11.12 | 11.59 | 7.99 | qfq | 16,918,775 | 191,862,938 | 5.27% |
| 2024-11-18 | 11.58 | 11.75 | 10.92 | 11.01 | 7.59 | qfq | 20,424,050 | 228,252,040 | -4.76% |
| 2024-11-15 | 11.81 | 12.12 | 11.54 | 11.56 | 7.97 | qfq | 20,213,599 | 239,892,307 | -2.78% |
| 2024-11-14 | 12.23 | 12.29 | 11.86 | 11.89 | 8.20 | qfq | 15,789,460 | 190,553,674 | -3.49% |
| 2024-11-13 | 12.10 | 12.34 | 11.91 | 12.32 | 8.50 | qfq | 21,247,174 | 258,027,133 | 0.90% |
| 2024-11-12 | 12.60 | 12.60 | 12.10 | 12.21 | 8.42 | qfq | 32,992,830 | 407,189,071 | -2.63% |
| 2024-11-11 | 12.16 | 12.58 | 12.16 | 12.54 | 8.65 | qfq | 39,299,480 | 489,029,104 | 3.21% |
| 2024-11-08 | 12.27 | 12.43 | 12.09 | 12.15 | 8.38 | qfq | 31,794,683 | 389,186,380 | 0.50% |
| 2024-11-07 | 11.80 | 12.09 | 11.68 | 12.09 | 8.34 | qfq | 25,015,755 | 298,561,160 | 1.94% |
| 2024-11-06 | 11.90 | 12.10 | 11.71 | 11.86 | 8.18 | qfq | 25,973,552 | 310,083,736 | 0.17% |
| 2024-11-05 | 11.46 | 11.90 | 11.46 | 11.84 | 8.17 | qfq | 19,800,437 | 232,803,495 | 3.32% |
| 2024-11-04 | 11.13 | 11.52 | 11.12 | 11.46 | 7.90 | qfq | 14,121,010 | 161,022,707 | 2.32% |
| 2024-11-01 | 11.91 | 11.97 | 11.18 | 11.20 | 7.72 | qfq | 34,374,010 | 394,419,092 | -6.90% |
| 2024-10-31 | 11.91 | 12.14 | 11.81 | 12.03 | 8.30 | qfq | 29,531,955 | 355,030,262 | 0.25% |
| 2024-10-30 | 11.99 | 12.23 | 11.82 | 12.00 | 8.28 | qfq | 30,391,580 | 364,848,651 | -0.83% |
| 2024-10-29 | 12.35 | 12.60 | 12.08 | 12.10 | 8.35 | qfq | 43,225,310 | 533,348,603 | -2.10% |
| 2024-10-28 | 12.27 | 12.55 | 12.19 | 12.36 | 8.52 | qfq | 33,693,088 | 415,991,509 | 0.73% |
| 2024-10-25 | 11.96 | 12.44 | 11.89 | 12.27 | 8.46 | qfq | 35,925,760 | 437,212,008 | 3.63% |
| 2024-10-24 | 11.96 | 12.07 | 11.77 | 11.84 | 8.17 | qfq | 25,125,507 | 298,252,820 | -2.15% |
| 2024-10-23 | 11.93 | 12.40 | 11.82 | 12.10 | 8.35 | qfq | 40,227,704 | 489,004,490 | 0.58% |
| 2024-10-22 | 12.05 | 12.85 | 11.96 | 12.03 | 8.30 | qfq | 58,911,340 | 726,018,313 | -0.91% |
| 2024-10-21 | 11.78 | 12.40 | 11.58 | 12.14 | 8.37 | qfq | 56,981,166 | 685,277,233 | 5.29% |
| 2024-10-18 | 10.96 | 11.84 | 10.83 | 11.53 | 7.95 | qfq | 49,070,404 | 558,462,116 | 5.49% |
| 2024-10-17 | 10.97 | 11.24 | 10.91 | 10.93 | 7.54 | qfq | 26,600,562 | 294,478,417 | 0.00% |
| 2024-10-16 | 10.82 | 11.25 | 10.80 | 10.93 | 7.54 | qfq | 28,321,711 | 311,771,165 | -0.27% |
| 2024-10-15 | 11.04 | 11.51 | 10.92 | 10.96 | 7.56 | qfq | 41,337,880 | 464,270,313 | -2.23% |
| 2024-10-14 | 10.82 | 11.27 | 10.61 | 11.21 | 7.73 | qfq | 48,860,178 | 535,142,580 | 2.00% |
| 2024-10-11 | 11.60 | 11.88 | 10.70 | 10.99 | 7.58 | qfq | 65,406,250 | 729,541,008 | -13.87% |
| 2024-10-10 | 12.55 | 13.02 | 11.71 | 12.76 | 8.80 | qfq | 72,658,426 | 911,717,703 | 3.57% |
| 2024-10-09 | 12.50 | 13.75 | 11.81 | 12.32 | 8.50 | qfq | 109,142,875 | 1,408,308,744 | 0.82% |
| 2024-10-08 | 12.22 | 12.22 | 11.40 | 12.22 | 8.43 | qfq | 68,882,486 | 830,829,292 | 20.04% |
| 2024-09-30 | 9.38 | 10.39 | 9.10 | 10.18 | 7.02 | qfq | 50,031,295 | 487,938,756 | 14.13% |
| 2024-09-27 | 8.62 | 9.01 | 8.51 | 8.92 | 6.15 | qfq | 22,385,170 | 195,850,497 | 5.81% |
| 2024-09-26 | 8.20 | 8.43 | 8.18 | 8.43 | 5.81 | qfq | 12,361,772 | 102,895,390 | 2.31% |
| 2024-09-25 | 8.19 | 8.45 | 8.19 | 8.24 | 5.68 | qfq | 16,001,640 | 133,315,286 | 0.61% |
| 2024-09-24 | 7.92 | 8.20 | 7.89 | 8.19 | 5.65 | qfq | 11,069,063 | 89,460,602 | 3.54% |
| 2024-09-23 | 7.81 | 7.94 | 7.75 | 7.91 | 5.46 | qfq | 6,887,300 | 54,293,901 | 1.28% |
| 2024-09-20 | 7.90 | 7.95 | 7.78 | 7.81 | 5.39 | qfq | 5,491,530 | 43,093,403 | -1.26% |
| 2024-09-19 | 7.80 | 7.95 | 7.77 | 7.91 | 5.46 | qfq | 6,298,243 | 49,588,253 | 2.06% |
| 2024-09-18 | 7.90 | 7.93 | 7.63 | 7.75 | 5.35 | qfq | 6,837,979 | 52,965,569 | -1.52% |
| 2024-09-13 | 8.02 | 8.07 | 7.85 | 7.87 | 5.43 | qfq | 6,793,780 | 53,895,018 | -1.87% |
| 2024-09-12 | 8.04 | 8.13 | 8.01 | 8.02 | 5.53 | qfq | 5,054,965 | 40,781,564 | -0.37% |
| 2024-09-11 | 8.12 | 8.15 | 8.02 | 8.05 | 5.55 | qfq | 6,322,640 | 51,035,122 | -1.71% |
| 2024-09-10 | 8.15 | 8.23 | 7.98 | 8.19 | 5.65 | qfq | 8,895,845 | 71,931,688 | 0.37% |
| 2024-09-09 | 8.12 | 8.22 | 8.09 | 8.16 | 5.63 | qfq | 5,939,540 | 48,400,661 | -0.24% |
| 2024-09-06 | 8.38 | 8.40 | 8.15 | 8.18 | 5.64 | qfq | 8,190,960 | 67,466,234 | -2.39% |
| 2024-09-05 | 8.32 | 8.44 | 8.31 | 8.38 | 5.78 | qfq | 6,068,068 | 50,765,084 | 0.72% |
| 2024-09-04 | 8.32 | 8.41 | 8.28 | 8.32 | 5.74 | qfq | 6,852,100 | 57,113,903 | -1.07% |
| 2024-09-03 | 8.39 | 8.53 | 8.33 | 8.41 | 5.80 | qfq | 7,229,860 | 60,900,465 | 0.36% |
| 2024-09-02 | 8.58 | 8.64 | 8.36 | 8.38 | 5.78 | qfq | 9,805,428 | 83,318,154 | -2.33% |
| 2024-08-30 | 8.43 | 8.70 | 8.43 | 8.58 | 5.92 | qfq | 12,036,120 | 103,562,251 | 1.66% |
| 2024-08-29 | 8.22 | 8.48 | 8.18 | 8.44 | 5.82 | qfq | 9,620,760 | 80,767,629 | 2.30% |
| 2024-08-28 | 8.20 | 8.31 | 8.10 | 8.25 | 5.69 | qfq | 8,378,412 | 68,837,469 | 0.49% |
| 2024-08-27 | 8.46 | 8.46 | 8.18 | 8.21 | 5.66 | qfq | 8,377,600 | 69,273,838 | -3.07% |
| 2024-08-26 | 8.39 | 8.49 | 8.34 | 8.47 | 5.84 | qfq | 6,999,680 | 59,079,102 | 1.07% |
| 2024-08-23 | 8.31 | 8.45 | 8.22 | 8.38 | 5.78 | qfq | 8,443,280 | 70,407,962 | 0.84% |
| 2024-08-22 | 8.47 | 8.50 | 8.30 | 8.31 | 5.73 | qfq | 10,951,728 | 91,836,932 | -2.46% |
| 2024-08-21 | 8.55 | 8.74 | 8.50 | 8.52 | 5.88 | qfq | 10,226,028 | 87,961,016 | -1.39% |
| 2024-08-20 | 8.75 | 8.88 | 8.58 | 8.64 | 5.96 | qfq | 14,024,880 | 121,954,876 | -1.37% |
| 2024-08-19 | 8.98 | 8.98 | 8.75 | 8.76 | 6.04 | qfq | 14,692,590 | 129,883,511 | -2.77% |
| 2024-08-16 | 9.00 | 9.20 | 8.97 | 9.01 | 6.21 | qfq | 22,943,585 | 208,577,298 | -0.88% |
| 2024-08-15 | 8.70 | 9.15 | 8.63 | 9.09 | 6.27 | qfq | 27,900,505 | 251,413,613 | 4.00% |
| 2024-08-14 | 8.76 | 8.88 | 8.71 | 8.74 | 6.03 | qfq | 8,572,340 | 75,200,583 | -0.57% |
| 2024-08-13 | 8.69 | 8.80 | 8.63 | 8.79 | 6.06 | qfq | 7,623,720 | 66,493,877 | 1.27% |
| 2024-08-12 | 8.79 | 8.82 | 8.63 | 8.68 | 5.99 | qfq | 9,859,740 | 85,822,192 | -1.92% |
| 2024-08-09 | 8.94 | 9.07 | 8.84 | 8.85 | 6.10 | qfq | 10,190,730 | 91,064,454 | -0.34% |
| 2024-08-08 | 8.86 | 9.08 | 8.75 | 8.88 | 6.12 | qfq | 14,071,620 | 125,413,012 | -0.89% |
| 2024-08-07 | 8.94 | 9.17 | 8.86 | 8.96 | 6.18 | qfq | 16,580,138 | 149,375,454 | 0.22% |
| 2024-08-06 | 9.05 | 9.14 | 8.81 | 8.94 | 6.17 | qfq | 16,386,640 | 146,211,116 | -0.22% |
| 2024-08-05 | 9.29 | 9.36 | 8.92 | 8.96 | 6.18 | qfq | 26,943,800 | 245,954,781 | -3.45% |
| 2024-08-02 | 9.19 | 9.51 | 9.13 | 9.28 | 6.40 | qfq | 37,486,538 | 350,797,814 | 1.75% |
| 2024-08-01 | 9.16 | 9.34 | 9.06 | 9.12 | 6.29 | qfq | 30,671,098 | 281,019,640 | -1.62% |
| 2024-07-31 | 9.22 | 9.60 | 9.00 | 9.27 | 6.39 | qfq | 49,265,421 | 455,987,407 | 8.04% |
| 2024-07-30 | 8.38 | 8.58 | 8.35 | 8.58 | 5.92 | qfq | 8,765,380 | 74,545,422 | 1.54% |
| 2024-07-29 | 8.37 | 8.52 | 8.30 | 8.45 | 5.83 | qfq | 8,378,431 | 70,563,465 | 1.20% |
| 2024-07-26 | 8.18 | 8.37 | 8.18 | 8.35 | 5.76 | qfq | 7,403,708 | 61,438,246 | 2.33% |
| 2024-07-25 | 8.14 | 8.27 | 8.04 | 8.16 | 5.63 | qfq | 7,288,940 | 59,366,098 | -0.49% |
| 2024-07-24 | 8.38 | 8.47 | 8.20 | 8.20 | 5.66 | qfq | 9,375,902 | 77,651,337 | -2.15% |
| 2024-07-23 | 8.74 | 8.75 | 8.38 | 8.38 | 5.78 | qfq | 8,480,000 | 72,277,430 | -4.01% |
| 2024-07-22 | 8.70 | 8.80 | 8.65 | 8.73 | 6.02 | qfq | 7,318,780 | 63,871,038 | 0.46% |
| 2024-07-19 | 8.46 | 8.75 | 8.38 | 8.69 | 5.99 | qfq | 12,772,629 | 110,180,350 | 3.33% |
| 2024-07-18 | 8.47 | 8.56 | 8.17 | 8.41 | 5.80 | qfq | 12,445,329 | 103,581,140 | -1.98% |
| 2024-07-17 | 8.82 | 8.86 | 8.57 | 8.58 | 5.92 | qfq | 7,938,620 | 68,938,312 | -3.16% |
| 2024-07-16 | 8.78 | 8.88 | 8.68 | 8.86 | 6.11 | qfq | 6,286,200 | 55,228,846 | 0.91% |
| 2024-07-15 | 8.96 | 9.00 | 8.77 | 8.78 | 6.06 | qfq | 5,814,100 | 51,462,081 | -2.01% |
| 2024-07-12 | 8.93 | 9.00 | 8.89 | 8.96 | 6.18 | qfq | 6,383,420 | 57,109,951 | -0.11% |
| 2024-07-11 | 8.90 | 8.99 | 8.83 | 8.97 | 6.19 | qfq | 9,504,608 | 84,910,652 | 2.40% |
| 2024-07-10 | 8.75 | 8.89 | 8.73 | 8.76 | 6.04 | qfq | 7,117,360 | 62,715,426 | -0.68% |
| 2024-07-09 | 8.31 | 8.84 | 8.31 | 8.82 | 6.08 | qfq | 13,083,403 | 112,647,396 | 5.50% |
| 2024-07-08 | 8.54 | 8.65 | 8.31 | 8.36 | 5.77 | qfq | 6,854,611 | 58,062,133 | -1.88% |
| 2024-07-05 | 8.52 | 8.59 | 8.38 | 8.52 | 5.88 | qfq | 7,592,340 | 64,315,894 | -0.35% |
| 2024-07-04 | 8.74 | 8.82 | 8.54 | 8.55 | 5.90 | qfq | 7,391,589 | 63,822,907 | -2.40% |
| 2024-07-03 | 8.86 | 8.90 | 8.66 | 8.76 | 6.04 | qfq | 7,282,580 | 63,848,419 | -1.35% |
| 2024-07-02 | 8.99 | 9.02 | 8.85 | 8.88 | 6.12 | qfq | 7,041,440 | 62,855,776 | -1.33% |
| 2024-07-01 | 8.98 | 9.04 | 8.82 | 9.00 | 6.21 | qfq | 9,681,540 | 86,405,542 | 0.00% |
| 2024-06-28 | 8.84 | 9.13 | 8.73 | 9.00 | 6.21 | qfq | 13,132,680 | 118,514,705 | 2.04% |
| 2024-06-27 | 8.80 | 9.08 | 8.78 | 8.82 | 6.08 | qfq | 10,730,380 | 95,704,760 | -0.90% |
| 2024-06-26 | 8.62 | 8.93 | 8.47 | 8.90 | 6.14 | qfq | 11,302,444 | 98,339,997 | 3.13% |
| 2024-06-25 | 8.81 | 8.93 | 8.51 | 8.63 | 5.95 | qfq | 13,092,654 | 113,796,248 | -1.82% |
| 2024-06-24 | 9.27 | 9.33 | 8.75 | 8.79 | 6.06 | qfq | 18,498,166 | 166,648,124 | -5.69% |
| 2024-06-21 | 9.19 | 9.38 | 9.04 | 9.32 | 6.43 | qfq | 12,408,720 | 114,751,048 | 0.87% |
| 2024-06-20 | 9.48 | 9.57 | 9.22 | 9.24 | 6.37 | qfq | 17,246,520 | 161,926,398 | -2.74% |
| 2024-06-19 | 9.56 | 9.64 | 9.39 | 9.50 | 6.55 | qfq | 12,657,360 | 120,067,186 | -0.73% |
| 2024-06-18 | 9.56 | 9.60 | 9.45 | 9.57 | 6.60 | qfq | 13,892,754 | 132,249,825 | 0.10% |
| 2024-06-17 | 9.39 | 9.64 | 9.31 | 9.56 | 6.59 | qfq | 19,157,380 | 182,338,490 | 1.38% |
| 2024-06-14 | 9.40 | 9.51 | 9.33 | 9.43 | 6.50 | qfq | 14,377,360 | 135,339,381 | 0.00% |
| 2024-06-13 | 9.49 | 9.65 | 9.39 | 9.43 | 6.50 | qfq | 22,178,506 | 211,141,484 | -0.74% |
| 2024-06-12 | 9.39 | 9.50 | 9.32 | 9.50 | 6.55 | qfq | 19,904,374 | 187,978,713 | 0.85% |
| 2024-06-11 | 9.10 | 9.42 | 8.96 | 9.42 | 6.50 | qfq | 17,679,017 | 163,855,273 | 3.18% |
| 2024-06-07 | 9.01 | 9.24 | 8.94 | 9.13 | 6.30 | qfq | 12,720,240 | 115,781,937 | 2.35% |
| 2024-06-06 | 9.13 | 9.44 | 8.88 | 8.92 | 6.15 | qfq | 16,209,920 | 147,439,698 | -1.98% |
| 2024-06-05 | 9.17 | 9.34 | 9.08 | 9.10 | 6.28 | qfq | 12,341,580 | 113,792,037 | -0.87% |
| 2024-06-04 | 9.29 | 9.30 | 9.00 | 9.18 | 6.33 | qfq | 15,071,520 | 137,337,245 | -1.61% |
| 2024-06-03 | 9.48 | 9.56 | 9.26 | 9.33 | 6.43 | qfq | 18,724,980 | 176,552,546 | -1.48% |
| 2024-05-31 | 9.38 | 9.52 | 9.31 | 9.47 | 6.53 | qfq | 17,499,160 | 165,111,508 | 1.07% |
| 2024-05-30 | 9.31 | 9.45 | 9.14 | 9.37 | 6.46 | qfq | 15,733,360 | 146,917,345 | 0.64% |
| 2024-05-29 | 9.38 | 9.56 | 9.21 | 9.31 | 6.42 | qfq | 21,433,080 | 201,122,612 | -1.69% |
| 2024-05-28 | 9.09 | 9.53 | 9.00 | 9.47 | 6.53 | qfq | 28,641,060 | 270,308,750 | 3.84% |
| 2024-05-27 | 9.00 | 9.12 | 8.70 | 9.12 | 6.29 | qfq | 10,339,880 | 91,766,194 | 1.45% |
| 2024-05-24 | 9.20 | 9.31 | 8.97 | 8.99 | 6.20 | qfq | 9,389,020 | 85,471,350 | -2.39% |
| 2024-05-23 | 9.41 | 9.42 | 9.18 | 9.21 | 6.35 | qfq | 10,510,025 | 97,478,336 | -2.13% |
| 2024-05-22 | 9.34 | 9.44 | 9.28 | 9.41 | 6.49 | qfq | 11,568,700 | 108,468,069 | 0.53% |
| 2024-05-21 | 9.26 | 9.44 | 9.17 | 9.36 | 6.46 | qfq | 13,418,860 | 125,081,178 | 0.21% |
| 2024-05-20 | 9.21 | 9.58 | 9.18 | 9.34 | 6.44 | qfq | 18,516,700 | 173,442,526 | 1.19% |
| 2024-05-17 | 8.94 | 9.28 | 8.91 | 9.23 | 6.37 | qfq | 13,098,220 | 119,598,219 | 3.01% |
| 2024-05-16 | 8.97 | 9.06 | 8.90 | 8.96 | 6.18 | qfq | 5,397,360 | 48,432,720 | 0.90% |
| 2024-05-15 | 8.90 | 9.04 | 8.87 | 8.88 | 6.12 | qfq | 5,088,360 | 45,575,341 | -0.78% |
| 2024-05-14 | 8.89 | 9.04 | 8.89 | 8.95 | 6.17 | qfq | 4,939,180 | 44,309,154 | 1.13% |
| 2024-05-13 | 8.99 | 9.00 | 8.75 | 8.85 | 6.10 | qfq | 6,534,400 | 58,168,478 | -1.78% |
| 2024-05-10 | 9.20 | 9.21 | 8.99 | 9.01 | 6.21 | qfq | 7,521,402 | 68,014,544 | -1.74% |
| 2024-05-09 | 9.08 | 9.20 | 9.05 | 9.17 | 6.32 | qfq | 6,734,660 | 61,743,952 | 1.33% |
| 2024-05-08 | 9.24 | 9.28 | 9.03 | 9.05 | 6.24 | qfq | 9,937,020 | 90,757,070 | -2.48% |
| 2024-05-07 | 9.20 | 9.30 | 9.17 | 9.28 | 6.40 | qfq | 10,815,822 | 100,167,618 | 0.54% |
| 2024-05-06 | 9.29 | 9.36 | 9.20 | 9.23 | 6.37 | qfq | 12,270,619 | 113,738,250 | 0.33% |
| 2024-04-30 | 9.16 | 9.24 | 9.10 | 9.20 | 6.35 | qfq | 11,158,940 | 102,519,279 | -0.11% |
| 2024-04-29 | 9.07 | 9.22 | 9.04 | 9.21 | 6.35 | qfq | 15,226,905 | 139,566,543 | 1.77% |
| 2024-04-26 | 8.93 | 9.10 | 8.87 | 9.05 | 6.24 | qfq | 12,042,706 | 108,625,762 | 1.12% |
| 2024-04-25 | 8.89 | 9.06 | 8.89 | 8.95 | 6.17 | qfq | 12,280,765 | 110,492,595 | 0.34% |
| 2024-04-24 | 9.01 | 9.09 | 8.79 | 8.92 | 6.15 | qfq | 17,786,565 | 158,456,914 | 4.21% |
| 2024-04-23 | 8.51 | 8.68 | 8.51 | 8.56 | 5.90 | qfq | 6,278,600 | 53,859,136 | -0.35% |
| 2024-04-22 | 8.32 | 8.61 | 8.19 | 8.59 | 5.92 | qfq | 7,260,114 | 61,379,461 | 2.02% |
| 2024-04-19 | 8.41 | 8.59 | 8.34 | 8.42 | 5.81 | qfq | 7,014,393 | 59,107,561 | -1.17% |
| 2024-04-18 | 8.60 | 8.76 | 8.51 | 8.52 | 5.88 | qfq | 8,431,654 | 72,869,112 | -1.27% |
| 2024-04-17 | 8.13 | 8.66 | 8.13 | 8.63 | 5.95 | qfq | 11,606,211 | 98,521,064 | 7.20% |
| 2024-04-16 | 8.60 | 8.70 | 8.03 | 8.05 | 5.55 | qfq | 14,621,180 | 120,791,885 | -7.47% |
| 2024-04-15 | 8.99 | 9.10 | 8.51 | 8.70 | 6.00 | qfq | 19,886,941 | 175,792,024 | -6.25% |
| 2024-04-12 | 8.87 | 9.32 | 8.80 | 9.28 | 6.40 | qfq | 18,366,820 | 167,011,290 | 5.10% |
| 2024-04-11 | 8.71 | 8.96 | 8.70 | 8.83 | 6.09 | qfq | 6,036,660 | 53,527,175 | -0.11% |
| 2024-04-10 | 9.16 | 9.16 | 8.81 | 8.84 | 6.10 | qfq | 9,958,340 | 89,086,625 | -3.39% |
| 2024-04-09 | 9.14 | 9.32 | 9.10 | 9.15 | 6.31 | qfq | 11,481,280 | 105,329,518 | -1.29% |
| 2024-04-08 | 9.11 | 9.35 | 8.94 | 9.27 | 6.39 | qfq | 17,552,960 | 160,357,709 | 1.09% |
| 2024-04-03 | 9.08 | 9.25 | 9.02 | 9.17 | 6.32 | qfq | 9,505,800 | 86,968,540 | 0.22% |
| 2024-04-02 | 9.32 | 9.32 | 9.10 | 9.15 | 6.31 | qfq | 9,930,266 | 91,067,776 | -1.82% |
| 2024-04-01 | 9.04 | 9.42 | 9.01 | 9.32 | 6.43 | qfq | 19,938,892 | 184,181,686 | 3.56% |
| 2024-03-29 | 8.74 | 9.10 | 8.64 | 9.00 | 6.21 | qfq | 14,838,065 | 131,875,563 | 3.21% |
| 2024-03-28 | 8.43 | 8.88 | 8.43 | 8.72 | 6.01 | qfq | 11,638,460 | 101,091,002 | 3.56% |
| 2024-03-27 | 8.80 | 8.80 | 8.42 | 8.42 | 5.81 | qfq | 9,132,053 | 78,753,687 | -4.32% |
| 2024-03-26 | 8.73 | 8.88 | 8.67 | 8.80 | 6.07 | qfq | 11,690,244 | 102,597,365 | 0.57% |
| 2024-03-25 | 9.07 | 9.16 | 8.74 | 8.75 | 6.03 | qfq | 13,244,787 | 118,095,722 | -3.53% |
| 2024-03-22 | 9.25 | 9.34 | 9.06 | 9.07 | 6.26 | qfq | 11,163,038 | 102,197,721 | -2.37% |
| 2024-03-21 | 9.37 | 9.46 | 9.22 | 9.29 | 6.41 | qfq | 11,777,220 | 109,825,181 | -0.64% |
| 2024-03-20 | 9.30 | 9.37 | 9.25 | 9.35 | 6.45 | qfq | 9,882,704 | 92,067,538 | 0.21% |
| 2024-03-19 | 9.28 | 9.45 | 9.21 | 9.33 | 6.43 | qfq | 17,688,499 | 165,193,358 | 0.54% |
| 2024-03-18 | 9.19 | 9.29 | 9.17 | 9.28 | 6.40 | qfq | 14,002,266 | 129,348,730 | 1.20% |
| 2024-03-15 | 9.01 | 9.18 | 8.94 | 9.17 | 6.32 | qfq | 11,093,900 | 100,303,771 | 0.88% |
| 2024-03-14 | 9.31 | 9.35 | 9.02 | 9.09 | 6.27 | qfq | 16,809,316 | 154,211,856 | -2.78% |
| 2024-03-13 | 9.33 | 9.43 | 9.23 | 9.35 | 6.45 | qfq | 17,008,945 | 158,809,766 | 0.11% |
| 2024-03-12 | 9.29 | 9.46 | 9.22 | 9.34 | 6.44 | qfq | 33,121,067 | 307,679,452 | 0.76% |
| 2024-03-11 | 9.18 | 9.27 | 9.17 | 9.27 | 6.39 | qfq | 14,252,567 | 131,566,648 | 0.43% |
| 2024-03-08 | 9.15 | 9.27 | 9.07 | 9.23 | 6.37 | qfq | 13,523,395 | 124,402,665 | 0.65% |
| 2024-03-07 | 9.32 | 9.39 | 9.02 | 9.17 | 6.32 | qfq | 19,399,186 | 177,947,484 | -1.50% |
| 2024-03-06 | 9.31 | 9.37 | 9.03 | 9.31 | 6.42 | qfq | 21,313,671 | 196,290,958 | -0.96% |
| 2024-03-05 | 9.52 | 9.73 | 9.36 | 9.40 | 6.48 | qfq | 10,049,828 | 95,616,577 | -2.39% |
| 2024-03-04 | 9.76 | 9.88 | 9.53 | 9.63 | 6.64 | qfq | 11,753,576 | 113,562,392 | -2.33% |
| 2024-03-01 | 9.56 | 9.97 | 9.54 | 9.86 | 6.80 | qfq | 15,317,153 | 150,300,089 | 2.82% |
| 2024-02-29 | 9.25 | 9.60 | 9.15 | 9.59 | 6.61 | qfq | 10,309,059 | 97,396,578 | 4.13% |
| 2024-02-28 | 9.95 | 9.99 | 9.16 | 9.21 | 6.35 | qfq | 20,011,837 | 192,880,939 | -8.81% |
| 2024-02-27 | 9.88 | 10.11 | 9.71 | 10.10 | 6.86 | qfq | 12,090,506 | 120,240,499 | 2.54% |
| 2024-02-26 | 9.70 | 10.00 | 9.63 | 9.85 | 6.69 | qfq | 11,661,671 | 114,264,790 | 1.76% |
| 2024-02-23 | 9.60 | 9.70 | 9.51 | 9.68 | 6.57 | qfq | 9,404,120 | 90,376,412 | 1.15% |
| 2024-02-22 | 9.39 | 9.65 | 9.39 | 9.57 | 6.50 | qfq | 9,762,298 | 93,028,983 | 1.16% |
| 2024-02-21 | 9.49 | 9.75 | 9.41 | 9.46 | 6.42 | qfq | 13,005,343 | 125,085,071 | -1.46% |
| 2024-02-20 | 9.70 | 9.71 | 9.50 | 9.60 | 6.52 | qfq | 10,109,002 | 96,907,888 | -2.74% |
| 2024-02-19 | 9.45 | 9.89 | 9.37 | 9.87 | 6.70 | qfq | 19,732,087 | 188,460,608 | 4.44% |
| 2024-02-08 | 8.81 | 9.47 | 8.73 | 9.45 | 6.42 | qfq | 17,105,140 | 156,623,158 | 7.14% |
| 2024-02-07 | 8.82 | 9.03 | 8.60 | 8.82 | 5.99 | qfq | 17,834,660 | 156,633,561 | 0.34% |
| 2024-02-06 | 8.40 | 8.92 | 8.03 | 8.79 | 5.97 | qfq | 17,889,850 | 151,486,092 | 5.14% |
| 2024-02-05 | 8.58 | 8.69 | 7.50 | 8.36 | 5.68 | qfq | 24,064,055 | 193,364,680 | -3.02% |
| 2024-02-02 | 8.76 | 9.31 | 8.29 | 8.62 | 5.85 | qfq | 22,057,595 | 194,444,921 | 1.89% |
| 2024-02-01 | 8.45 | 8.64 | 8.21 | 8.46 | 5.74 | qfq | 11,496,300 | 97,096,669 | 0.12% |
| 2024-01-31 | 8.89 | 9.06 | 8.42 | 8.45 | 5.74 | qfq | 14,894,540 | 129,440,948 | -6.32% |
| 2024-01-30 | 9.61 | 9.61 | 9.00 | 9.02 | 6.12 | qfq | 14,274,360 | 131,891,912 | -6.14% |
| 2024-01-29 | 10.36 | 10.36 | 9.61 | 9.61 | 6.52 | qfq | 19,884,610 | 196,168,323 | -7.33% |
| 2024-01-26 | 10.26 | 10.37 | 10.10 | 10.37 | 7.04 | qfq | 13,081,822 | 134,308,143 | 1.57% |
| 2024-01-25 | 9.89 | 10.21 | 9.76 | 10.21 | 6.93 | qfq | 9,635,580 | 96,513,801 | 3.24% |
| 2024-01-24 | 9.72 | 9.96 | 9.42 | 9.89 | 6.71 | qfq | 13,168,880 | 127,900,466 | 1.96% |
| 2024-01-23 | 9.76 | 9.95 | 9.57 | 9.70 | 6.59 | qfq | 12,262,100 | 118,967,426 | -1.22% |
| 2024-01-22 | 10.32 | 10.55 | 9.68 | 9.82 | 6.67 | qfq | 15,767,160 | 160,195,827 | -4.10% |
| 2024-01-19 | 10.36 | 10.55 | 10.21 | 10.24 | 6.95 | qfq | 7,058,460 | 72,911,691 | -1.73% |
| 2024-01-18 | 10.45 | 10.57 | 10.06 | 10.42 | 7.07 | qfq | 12,691,160 | 130,489,073 | -0.57% |
| 2024-01-17 | 10.82 | 10.86 | 10.47 | 10.48 | 7.12 | qfq | 8,132,340 | 86,429,527 | -3.59% |
| 2024-01-16 | 10.93 | 10.93 | 10.68 | 10.87 | 7.38 | qfq | 10,122,180 | 109,188,523 | -0.91% |
| 2024-01-15 | 10.52 | 10.98 | 10.52 | 10.97 | 7.45 | qfq | 13,770,442 | 149,045,776 | 3.49% |
| 2024-01-12 | 10.89 | 10.91 | 10.59 | 10.60 | 7.20 | qfq | 12,713,620 | 135,960,390 | -2.93% |
| 2024-01-11 | 10.84 | 10.98 | 10.74 | 10.92 | 7.41 | qfq | 10,077,090 | 109,482,732 | 0.74% |
| 2024-01-10 | 10.98 | 11.00 | 10.65 | 10.84 | 7.36 | qfq | 10,588,930 | 114,673,337 | -1.81% |
| 2024-01-09 | 10.89 | 11.19 | 10.89 | 11.04 | 7.50 | qfq | 12,245,270 | 135,350,568 | 0.73% |
| 2024-01-08 | 11.41 | 11.43 | 10.96 | 10.96 | 7.44 | qfq | 16,413,715 | 182,254,856 | -2.92% |
| 2024-01-05 | 11.54 | 11.68 | 11.18 | 11.29 | 7.67 | qfq | 18,144,983 | 206,786,551 | -2.84% |
| 2024-01-04 | 11.68 | 11.85 | 11.52 | 11.62 | 7.89 | qfq | 16,615,232 | 193,261,546 | 0.00% |
| 2024-01-03 | 12.02 | 12.09 | 11.48 | 11.62 | 7.89 | qfq | 31,630,440 | 369,508,435 | -1.94% |
| 2024-01-02 | 12.50 | 12.55 | 11.82 | 11.85 | 8.05 | qfq | 57,110,572 | 689,937,897 | 5.05% |
| 2023-12-29 | 10.84 | 11.29 | 10.84 | 11.28 | 7.66 | qfq | 10,320,613 | 115,265,425 | 4.16% |
| 2023-12-28 | 10.72 | 10.93 | 10.58 | 10.83 | 7.35 | qfq | 5,606,640 | 60,483,878 | 0.93% |
| 2023-12-27 | 10.50 | 10.76 | 10.46 | 10.73 | 7.29 | qfq | 4,186,920 | 44,559,087 | 2.19% |
| 2023-12-26 | 10.79 | 10.82 | 10.44 | 10.50 | 7.13 | qfq | 4,622,590 | 48,613,351 | -2.60% |
| 2023-12-25 | 10.74 | 10.85 | 10.66 | 10.78 | 7.32 | qfq | 3,028,380 | 32,536,532 | 0.47% |
| 2023-12-22 | 10.86 | 11.01 | 10.69 | 10.73 | 7.29 | qfq | 4,386,091 | 47,481,091 | -1.47% |
| 2023-12-21 | 10.87 | 10.95 | 10.66 | 10.89 | 7.39 | qfq | 5,029,100 | 54,360,154 | -0.09% |
| 2023-12-20 | 11.10 | 11.12 | 10.85 | 10.90 | 7.40 | qfq | 5,988,108 | 65,751,648 | -0.82% |
| 2023-12-19 | 10.87 | 11.04 | 10.81 | 10.99 | 7.46 | qfq | 4,524,408 | 49,530,010 | 1.57% |
| 2023-12-18 | 10.99 | 11.05 | 10.75 | 10.82 | 7.35 | qfq | 5,444,655 | 59,130,185 | -1.81% |
| 2023-12-15 | 11.10 | 11.17 | 10.98 | 11.02 | 7.48 | qfq | 3,924,640 | 43,442,322 | -0.63% |
| 2023-12-14 | 11.23 | 11.29 | 11.08 | 11.09 | 7.53 | qfq | 4,155,960 | 46,417,906 | -0.54% |
| 2023-12-13 | 11.30 | 11.34 | 11.14 | 11.15 | 7.57 | qfq | 3,915,600 | 44,009,072 | -1.33% |
| 2023-12-12 | 11.27 | 11.37 | 11.20 | 11.30 | 7.67 | qfq | 5,123,360 | 57,830,769 | 0.27% |
| 2023-12-11 | 11.03 | 11.27 | 10.90 | 11.27 | 7.65 | qfq | 8,529,920 | 95,082,790 | 2.08% |
| 2023-12-08 | 11.00 | 11.22 | 10.98 | 11.04 | 7.50 | qfq | 5,634,300 | 62,523,192 | 0.09% |
| 2023-12-07 | 11.03 | 11.08 | 10.88 | 11.03 | 7.49 | qfq | 5,685,340 | 62,488,705 | 0.00% |
| 2023-12-06 | 11.02 | 11.17 | 10.97 | 11.03 | 7.49 | qfq | 4,741,039 | 52,543,176 | 0.09% |
| 2023-12-05 | 11.29 | 11.40 | 11.02 | 11.02 | 7.48 | qfq | 7,212,380 | 80,183,987 | -2.82% |
| 2023-12-04 | 11.45 | 11.53 | 11.32 | 11.34 | 7.70 | qfq | 5,738,920 | 65,419,582 | -1.13% |
| 2023-12-01 | 11.33 | 11.50 | 11.23 | 11.47 | 7.79 | qfq | 6,190,299 | 70,566,301 | 1.06% |
| 2023-11-30 | 11.68 | 11.68 | 11.25 | 11.35 | 7.71 | qfq | 8,628,988 | 97,909,987 | -1.99% |
| 2023-11-29 | 11.59 | 11.84 | 11.56 | 11.58 | 7.86 | qfq | 9,610,760 | 112,466,622 | -0.60% |
| 2023-11-28 | 11.46 | 11.80 | 11.46 | 11.65 | 7.91 | qfq | 11,282,160 | 131,710,021 | 1.30% |
| 2023-11-27 | 11.32 | 11.56 | 11.29 | 11.50 | 7.81 | qfq | 6,479,360 | 74,285,463 | 1.59% |
| 2023-11-24 | 11.55 | 11.58 | 11.27 | 11.32 | 7.69 | qfq | 5,800,335 | 65,972,915 | -2.33% |
| 2023-11-23 | 11.30 | 11.61 | 11.30 | 11.59 | 7.87 | qfq | 7,595,640 | 87,260,660 | 2.39% |
| 2023-11-22 | 11.46 | 11.58 | 11.32 | 11.32 | 7.69 | qfq | 7,739,060 | 88,504,656 | -1.57% |
| 2023-11-21 | 11.73 | 11.78 | 11.46 | 11.50 | 7.81 | qfq | 9,797,019 | 113,498,145 | -2.21% |
| 2023-11-20 | 11.69 | 11.88 | 11.65 | 11.76 | 7.98 | qfq | 10,452,960 | 123,033,526 | 0.77% |
| 2023-11-17 | 11.62 | 11.76 | 11.60 | 11.67 | 7.92 | qfq | 8,189,070 | 95,603,045 | 0.17% |
| 2023-11-16 | 11.70 | 11.81 | 11.64 | 11.65 | 7.91 | qfq | 8,788,644 | 102,998,923 | -1.19% |
| 2023-11-15 | 11.82 | 11.93 | 11.72 | 11.79 | 8.00 | qfq | 10,212,680 | 120,565,181 | 0.34% |
| 2023-11-14 | 11.68 | 11.82 | 11.58 | 11.75 | 7.98 | qfq | 10,262,830 | 120,377,105 | 0.34% |
| 2023-11-13 | 11.77 | 11.95 | 11.63 | 11.71 | 7.95 | qfq | 12,039,260 | 141,149,294 | 0.43% |
| 2023-11-10 | 11.58 | 11.82 | 11.50 | 11.66 | 7.92 | qfq | 17,950,240 | 209,840,860 | 1.22% |
| 2023-11-09 | 11.58 | 11.79 | 11.48 | 11.52 | 7.82 | qfq | 11,612,588 | 134,625,932 | -0.86% |
| 2023-11-08 | 11.70 | 11.74 | 11.51 | 11.62 | 7.89 | qfq | 14,415,053 | 167,298,137 | -1.53% |
| 2023-11-07 | 11.47 | 11.90 | 11.40 | 11.80 | 8.01 | qfq | 26,511,499 | 310,978,767 | 2.79% |
| 2023-11-06 | 11.44 | 11.54 | 11.36 | 11.48 | 7.79 | qfq | 9,610,640 | 110,004,368 | 1.50% |
| 2023-11-03 | 11.03 | 11.35 | 11.03 | 11.31 | 7.68 | qfq | 9,685,520 | 108,609,856 | 2.63% |
| 2023-11-02 | 11.41 | 11.47 | 11.00 | 11.02 | 7.48 | qfq | 13,583,710 | 151,798,677 | -3.42% |
| 2023-11-01 | 11.39 | 11.53 | 11.32 | 11.41 | 7.75 | qfq | 11,072,450 | 126,364,406 | -0.44% |
| 2023-10-31 | 11.51 | 11.65 | 11.34 | 11.46 | 7.78 | qfq | 17,979,520 | 206,635,826 | -0.95% |
| 2023-10-30 | 11.32 | 11.68 | 11.25 | 11.57 | 7.86 | qfq | 28,804,360 | 332,530,628 | 1.49% |
| 2023-10-27 | 10.82 | 11.72 | 10.81 | 11.40 | 7.74 | qfq | 36,288,003 | 409,056,309 | 8.06% |
| 2023-10-26 | 10.33 | 10.57 | 10.25 | 10.55 | 7.16 | qfq | 7,713,169 | 80,547,401 | 1.54% |
| 2023-10-25 | 10.33 | 10.56 | 10.32 | 10.39 | 7.05 | qfq | 6,017,260 | 62,687,469 | 0.39% |
| 2023-10-24 | 10.14 | 10.45 | 9.97 | 10.35 | 7.03 | qfq | 8,218,640 | 84,075,293 | 2.07% |
| 2023-10-23 | 10.40 | 10.47 | 10.08 | 10.14 | 6.88 | qfq | 6,243,360 | 63,755,180 | -2.03% |
| 2023-10-20 | 10.77 | 10.87 | 10.35 | 10.35 | 7.03 | qfq | 7,039,420 | 74,128,661 | -3.09% |
| 2023-10-19 | 10.63 | 10.95 | 10.55 | 10.68 | 7.25 | qfq | 7,969,929 | 86,145,411 | 0.38% |
| 2023-10-18 | 10.84 | 10.89 | 10.63 | 10.64 | 7.22 | qfq | 3,886,500 | 41,626,026 | -2.21% |
| 2023-10-17 | 10.82 | 10.91 | 10.75 | 10.88 | 7.39 | qfq | 5,788,080 | 62,685,989 | 0.83% |
| 2023-10-16 | 11.05 | 11.10 | 10.75 | 10.79 | 7.33 | qfq | 7,236,000 | 78,672,548 | -2.53% |
| 2023-10-13 | 11.00 | 11.13 | 10.92 | 11.07 | 7.52 | qfq | 7,921,880 | 87,596,750 | 0.91% |
| 2023-10-12 | 11.01 | 11.08 | 10.86 | 10.97 | 7.45 | qfq | 6,480,482 | 71,054,631 | 0.09% |
| 2023-10-11 | 10.95 | 11.06 | 10.84 | 10.96 | 7.44 | qfq | 8,362,900 | 91,673,292 | 0.83% |
| 2023-10-10 | 10.77 | 10.97 | 10.75 | 10.87 | 7.38 | qfq | 6,360,560 | 69,231,869 | 0.93% |
| 2023-10-09 | 10.64 | 10.86 | 10.58 | 10.77 | 7.31 | qfq | 7,733,155 | 83,274,200 | 1.22% |
| 2023-09-28 | 10.24 | 10.69 | 10.22 | 10.64 | 7.22 | qfq | 9,504,135 | 99,877,712 | 4.42% |
| 2023-09-27 | 10.24 | 10.35 | 10.16 | 10.19 | 6.92 | qfq | 4,624,440 | 47,400,379 | -0.68% |
| 2023-09-26 | 10.38 | 10.43 | 10.25 | 10.26 | 6.97 | qfq | 4,833,484 | 49,806,416 | -1.25% |
| 2023-09-25 | 10.55 | 10.63 | 10.36 | 10.39 | 7.05 | qfq | 5,073,060 | 52,966,107 | -1.61% |
| 2023-09-22 | 10.28 | 10.58 | 10.28 | 10.56 | 7.17 | qfq | 6,858,340 | 71,713,126 | 2.33% |
| 2023-09-21 | 10.34 | 10.40 | 10.25 | 10.32 | 7.01 | qfq | 5,317,960 | 54,954,053 | -0.10% |
| 2023-09-20 | 10.44 | 10.57 | 10.32 | 10.33 | 7.01 | qfq | 6,633,560 | 69,026,913 | -1.34% |
| 2023-09-19 | 10.59 | 10.65 | 10.35 | 10.47 | 7.11 | qfq | 6,953,360 | 72,793,854 | -1.51% |
| 2023-09-18 | 10.72 | 10.73 | 10.58 | 10.63 | 7.22 | qfq | 5,658,280 | 60,203,336 | -0.93% |
| 2023-09-15 | 10.70 | 10.88 | 10.58 | 10.73 | 7.29 | qfq | 6,740,940 | 72,213,024 | 0.66% |
| 2023-09-14 | 10.71 | 10.78 | 10.62 | 10.66 | 7.24 | qfq | 5,515,020 | 58,924,557 | -0.56% |
| 2023-09-13 | 10.81 | 10.88 | 10.63 | 10.72 | 7.28 | qfq | 7,282,881 | 78,132,747 | -0.83% |
| 2023-09-12 | 10.93 | 11.05 | 10.80 | 10.81 | 7.34 | qfq | 6,574,140 | 71,354,562 | -1.28% |
| 2023-09-11 | 10.93 | 11.07 | 10.90 | 10.95 | 7.43 | qfq | 8,145,503 | 89,488,690 | -0.18% |
| 2023-09-08 | 11.03 | 11.18 | 10.81 | 10.97 | 7.45 | qfq | 9,125,847 | 100,129,558 | -0.45% |
| 2023-09-07 | 11.22 | 11.34 | 10.98 | 11.02 | 7.48 | qfq | 15,319,740 | 170,376,970 | -1.78% |
| 2023-09-06 | 10.96 | 11.24 | 10.95 | 11.22 | 7.62 | qfq | 14,015,980 | 156,153,729 | 1.63% |
| 2023-09-05 | 10.84 | 11.18 | 10.84 | 11.04 | 7.50 | qfq | 15,452,700 | 170,930,206 | 1.19% |
| 2023-09-04 | 10.79 | 10.95 | 10.67 | 10.91 | 7.41 | qfq | 10,804,429 | 116,804,829 | 1.58% |
| 2023-09-01 | 10.67 | 10.81 | 10.64 | 10.74 | 7.29 | qfq | 7,535,274 | 80,811,109 | 0.19% |
| 2023-08-31 | 10.67 | 10.80 | 10.53 | 10.72 | 7.28 | qfq | 14,058,540 | 150,645,487 | 0.47% |
| 2023-08-30 | 10.12 | 10.75 | 10.10 | 10.67 | 7.24 | qfq | 25,059,660 | 264,508,127 | 6.06% |
| 2023-08-29 | 9.65 | 10.12 | 9.65 | 10.06 | 6.83 | qfq | 7,799,500 | 77,768,681 | 2.97% |
| 2023-08-28 | 10.26 | 10.49 | 9.72 | 9.77 | 6.63 | qfq | 7,642,906 | 76,412,712 | 0.31% |
| 2023-08-25 | 9.87 | 9.93 | 9.70 | 9.74 | 6.61 | qfq | 5,982,820 | 58,655,091 | -1.62% |
| 2023-08-24 | 9.93 | 10.14 | 9.72 | 9.90 | 6.72 | qfq | 8,206,080 | 81,412,874 | -1.39% |
| 2023-08-23 | 10.27 | 10.32 | 10.02 | 10.04 | 6.82 | qfq | 5,733,897 | 58,068,908 | -2.71% |
| 2023-08-22 | 10.40 | 10.52 | 10.03 | 10.32 | 7.01 | qfq | 10,278,620 | 105,326,019 | -0.86% |
| 2023-08-21 | 10.51 | 10.69 | 10.41 | 10.41 | 7.07 | qfq | 10,360,096 | 109,394,256 | -1.98% |
| 2023-08-18 | 10.25 | 11.11 | 10.23 | 10.62 | 7.21 | qfq | 20,823,488 | 223,747,614 | 3.61% |
| 2023-08-17 | 10.00 | 10.26 | 9.91 | 10.25 | 6.96 | qfq | 7,025,069 | 71,245,058 | 1.69% |
| 2023-08-16 | 10.24 | 10.26 | 10.07 | 10.08 | 6.84 | qfq | 6,398,180 | 64,850,680 | -1.66% |
| 2023-08-15 | 10.52 | 10.56 | 10.20 | 10.25 | 6.96 | qfq | 8,346,660 | 86,162,002 | -2.01% |
| 2023-08-14 | 10.58 | 10.68 | 10.13 | 10.46 | 7.10 | qfq | 18,108,066 | 187,714,013 | -2.15% |
| 2023-08-11 | 10.90 | 10.99 | 10.64 | 10.69 | 7.26 | qfq | 21,317,646 | 230,221,148 | -3.08% |
| 2023-08-10 | 10.73 | 11.19 | 10.53 | 11.03 | 7.49 | qfq | 36,519,109 | 398,871,329 | 7.19% |
| 2023-08-09 | 10.45 | 10.49 | 10.27 | 10.29 | 6.99 | qfq | 7,554,623 | 78,156,493 | -1.81% |
| 2023-08-08 | 10.62 | 10.66 | 10.44 | 10.48 | 7.12 | qfq | 6,677,500 | 70,162,513 | -1.32% |
| 2023-08-07 | 10.78 | 10.84 | 10.59 | 10.62 | 7.21 | qfq | 7,954,560 | 84,794,987 | -1.03% |
| 2023-08-04 | 10.51 | 10.75 | 10.46 | 10.73 | 7.29 | qfq | 14,116,402 | 150,630,589 | 2.39% |
| 2023-08-03 | 10.40 | 10.57 | 10.39 | 10.48 | 7.12 | qfq | 6,743,980 | 70,744,274 | 0.29% |
| 2023-08-02 | 10.49 | 10.62 | 10.43 | 10.45 | 7.09 | qfq | 5,839,506 | 61,224,678 | -0.95% |
| 2023-08-01 | 10.48 | 10.60 | 10.43 | 10.55 | 7.16 | qfq | 7,910,380 | 83,260,523 | 1.25% |
| 2023-07-31 | 10.49 | 10.58 | 10.40 | 10.42 | 7.07 | qfq | 8,585,760 | 89,978,336 | -0.76% |
| 2023-07-28 | 10.49 | 10.59 | 10.35 | 10.50 | 7.13 | qfq | 8,551,420 | 89,471,795 | 0.00% |
| 2023-07-27 | 10.58 | 10.79 | 10.47 | 10.50 | 7.13 | qfq | 8,292,820 | 88,050,536 | -1.04% |
| 2023-07-26 | 10.71 | 10.83 | 10.57 | 10.61 | 7.20 | qfq | 10,500,980 | 112,349,330 | -1.85% |
| 2023-07-25 | 10.68 | 10.84 | 10.57 | 10.81 | 7.34 | qfq | 13,826,676 | 148,243,262 | 1.31% |
| 2023-07-24 | 10.41 | 10.81 | 10.33 | 10.67 | 7.24 | qfq | 12,608,944 | 134,338,880 | 1.62% |
| 2023-07-21 | 10.74 | 10.95 | 10.44 | 10.50 | 7.13 | qfq | 14,759,973 | 157,548,330 | -1.41% |
| 2023-07-20 | 10.76 | 11.02 | 10.61 | 10.65 | 7.23 | qfq | 25,431,515 | 275,242,188 | 1.91% |
| 2023-07-19 | 10.51 | 10.68 | 10.38 | 10.45 | 7.09 | qfq | 6,250,260 | 65,637,296 | -0.57% |
| 2023-07-18 | 10.62 | 10.78 | 10.51 | 10.51 | 7.14 | qfq | 8,572,440 | 91,012,586 | -1.78% |