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
七彩化学300758.SZ
最近收盘价9.802026-07-17
最近交易日2026-07-17
成交量（股）8,660,900
成交额（元）86,919,656
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-18 | 2026-05-26 | cash_dividend | 0.075 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-19 | 2024-09-26 | cash_dividend | 0.05 | — | — | — | 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 | 10.26 | 10.42 | 9.67 | 9.80 | 9.80 | qfq | 8,660,900 | 86,919,656 | -4.67% |
| 2026-07-16 | 10.22 | 10.45 | 10.12 | 10.28 | 10.28 | qfq | 5,994,660 | 61,735,815 | -0.19% |
| 2026-07-15 | 10.28 | 10.43 | 10.19 | 10.30 | 10.30 | qfq | 5,455,300 | 56,307,642 | -0.19% |
| 2026-07-14 | 10.26 | 10.38 | 10.00 | 10.32 | 10.32 | qfq | 6,048,100 | 61,747,165 | 1.08% |
| 2026-07-13 | 11.02 | 11.09 | 10.18 | 10.21 | 10.21 | qfq | 9,747,400 | 102,098,069 | -7.69% |
| 2026-07-10 | 11.05 | 11.28 | 10.95 | 11.06 | 11.06 | qfq | 9,372,530 | 104,191,598 | 0.00% |
| 2026-07-09 | 11.26 | 11.37 | 10.70 | 11.06 | 11.06 | qfq | 9,140,400 | 100,512,425 | -1.69% |
| 2026-07-08 | 11.55 | 11.70 | 11.21 | 11.25 | 11.25 | qfq | 7,217,100 | 81,898,448 | -2.85% |
| 2026-07-07 | 11.85 | 12.00 | 11.55 | 11.58 | 11.58 | qfq | 6,881,500 | 80,789,867 | -1.95% |
| 2026-07-06 | 12.06 | 12.31 | 11.80 | 11.81 | 11.81 | qfq | 8,976,430 | 107,720,303 | -1.83% |
| 2026-07-03 | 12.69 | 12.75 | 12.03 | 12.03 | 12.03 | qfq | 13,310,736 | 162,125,528 | -4.75% |
| 2026-07-02 | 12.50 | 13.02 | 12.03 | 12.63 | 12.63 | qfq | 12,703,240 | 160,463,817 | -1.48% |
| 2026-07-01 | 12.42 | 12.94 | 12.38 | 12.82 | 12.82 | qfq | 12,745,920 | 161,936,211 | 2.15% |
| 2026-06-30 | 12.23 | 12.57 | 12.02 | 12.55 | 12.55 | qfq | 11,363,815 | 140,293,831 | 1.62% |
| 2026-06-29 | 12.48 | 12.98 | 12.14 | 12.35 | 12.35 | qfq | 12,908,632 | 161,395,162 | -2.60% |
| 2026-06-26 | 12.58 | 13.06 | 12.45 | 12.68 | 12.68 | qfq | 12,762,506 | 163,435,037 | 0.24% |
| 2026-06-25 | 13.08 | 13.36 | 12.62 | 12.65 | 12.65 | qfq | 15,883,282 | 206,687,953 | -2.77% |
| 2026-06-24 | 13.11 | 13.49 | 12.94 | 13.01 | 13.01 | qfq | 12,245,460 | 160,287,586 | -2.11% |
| 2026-06-23 | 13.57 | 13.80 | 13.23 | 13.29 | 13.29 | qfq | 14,906,366 | 201,055,912 | -1.85% |
| 2026-06-22 | 13.10 | 13.59 | 13.03 | 13.54 | 13.54 | qfq | 16,935,042 | 226,141,344 | 4.56% |
| 2026-06-18 | 13.16 | 13.35 | 12.81 | 12.95 | 12.95 | qfq | 14,812,400 | 192,644,112 | -2.26% |
| 2026-06-17 | 12.43 | 13.67 | 12.30 | 13.25 | 13.25 | qfq | 25,835,630 | 341,632,257 | 4.91% |
| 2026-06-16 | 12.51 | 13.15 | 12.51 | 12.63 | 12.63 | qfq | 14,327,000 | 182,150,266 | -1.02% |
| 2026-06-15 | 12.26 | 12.85 | 12.23 | 12.76 | 12.76 | qfq | 15,295,700 | 190,165,780 | 3.91% |
| 2026-06-12 | 12.55 | 12.77 | 12.18 | 12.28 | 12.28 | qfq | 16,071,386 | 199,041,080 | -1.92% |
| 2026-06-11 | 12.00 | 12.64 | 11.64 | 12.52 | 12.52 | qfq | 22,605,606 | 275,481,792 | 3.56% |
| 2026-06-10 | 11.82 | 12.38 | 11.81 | 12.09 | 12.09 | qfq | 17,187,600 | 208,969,383 | 1.26% |
| 2026-06-09 | 11.48 | 12.68 | 11.35 | 11.94 | 11.94 | qfq | 19,789,100 | 238,442,770 | 6.32% |
| 2026-06-08 | 11.41 | 11.70 | 11.11 | 11.23 | 11.23 | qfq | 11,195,100 | 127,473,002 | -4.91% |
| 2026-06-05 | 11.47 | 12.00 | 11.00 | 11.81 | 11.81 | qfq | 18,911,350 | 219,279,379 | 2.34% |
| 2026-06-04 | 11.82 | 11.88 | 11.37 | 11.54 | 11.54 | qfq | 16,096,600 | 186,635,152 | -3.91% |
| 2026-06-03 | 11.90 | 12.26 | 11.88 | 12.01 | 12.01 | qfq | 11,985,680 | 144,336,360 | 0.08% |
| 2026-06-02 | 12.78 | 12.89 | 11.90 | 12.00 | 12.00 | qfq | 19,621,870 | 238,352,167 | -6.10% |
| 2026-06-01 | 12.65 | 12.95 | 12.51 | 12.78 | 12.78 | qfq | 12,255,105 | 156,864,605 | 0.00% |
| 2026-05-29 | 13.71 | 13.82 | 12.78 | 12.78 | 12.78 | qfq | 28,226,340 | 372,122,468 | -7.99% |
| 2026-05-28 | 14.78 | 14.81 | 13.62 | 13.89 | 13.89 | qfq | 34,077,774 | 485,357,310 | -8.62% |
| 2026-05-27 | 15.40 | 15.53 | 14.82 | 15.20 | 15.20 | qfq | 32,010,572 | 487,657,166 | -3.25% |
| 2026-05-26 | 14.99 | 15.76 | 14.75 | 15.71 | 15.71 | qfq | 46,034,630 | 707,391,424 | 3.36% |
| 2026-05-25 | 14.95 | 15.36 | 14.60 | 15.20 | 15.13 | qfq | 38,697,217 | 582,314,106 | 3.05% |
| 2026-05-22 | 14.90 | 14.97 | 13.70 | 14.75 | 14.68 | qfq | 36,627,550 | 528,425,469 | 1.72% |
| 2026-05-21 | 14.61 | 15.64 | 14.45 | 14.50 | 14.43 | qfq | 47,296,620 | 710,520,376 | 4.09% |
| 2026-05-20 | 14.30 | 14.30 | 13.85 | 13.93 | 13.86 | qfq | 17,079,050 | 239,010,048 | -2.99% |
| 2026-05-19 | 14.10 | 14.66 | 13.83 | 14.36 | 14.29 | qfq | 19,227,032 | 274,715,449 | 1.84% |
| 2026-05-18 | 14.57 | 14.71 | 14.10 | 14.10 | 14.03 | qfq | 26,155,712 | 374,481,057 | -3.16% |
| 2026-05-15 | 14.38 | 14.80 | 14.32 | 14.56 | 14.49 | qfq | 32,594,484 | 475,372,604 | 0.76% |
| 2026-05-14 | 13.96 | 14.65 | 13.85 | 14.45 | 14.38 | qfq | 33,041,202 | 475,085,088 | 3.21% |
| 2026-05-13 | 13.87 | 14.06 | 13.75 | 14.00 | 13.93 | qfq | 9,480,474 | 132,507,343 | 0.43% |
| 2026-05-12 | 14.23 | 14.23 | 13.74 | 13.94 | 13.87 | qfq | 12,526,510 | 174,271,764 | -2.52% |
| 2026-05-11 | 14.20 | 14.39 | 14.06 | 14.30 | 14.23 | qfq | 14,138,760 | 201,024,210 | 1.20% |
| 2026-05-08 | 14.00 | 14.27 | 13.80 | 14.13 | 14.06 | qfq | 11,405,532 | 160,780,805 | -0.07% |
| 2026-05-07 | 14.08 | 14.18 | 13.75 | 14.14 | 14.07 | qfq | 15,223,378 | 212,740,119 | 1.36% |
| 2026-05-06 | 13.48 | 14.14 | 13.41 | 13.95 | 13.88 | qfq | 21,147,292 | 292,569,153 | 4.73% |
| 2026-04-30 | 13.66 | 13.81 | 13.23 | 13.32 | 13.25 | qfq | 17,600,632 | 235,811,026 | -2.70% |
| 2026-04-29 | 13.66 | 13.84 | 13.61 | 13.69 | 13.62 | qfq | 19,024,812 | 261,276,600 | -0.87% |
| 2026-04-28 | 13.79 | 14.04 | 13.48 | 13.81 | 13.74 | qfq | 35,002,813 | 480,727,112 | -4.96% |
| 2026-04-27 | 15.23 | 15.27 | 14.43 | 14.53 | 14.46 | qfq | 32,329,353 | 477,965,847 | -2.94% |
| 2026-04-24 | 14.95 | 15.21 | 14.64 | 14.97 | 14.90 | qfq | 23,170,019 | 345,327,055 | -1.90% |
| 2026-04-23 | 15.22 | 15.51 | 14.99 | 15.26 | 15.18 | qfq | 35,564,155 | 542,175,527 | -2.18% |
| 2026-04-22 | 15.12 | 16.28 | 15.01 | 15.60 | 15.52 | qfq | 56,111,321 | 875,316,715 | 1.69% |
| 2026-04-21 | 14.00 | 15.78 | 13.94 | 15.34 | 15.26 | qfq | 53,845,270 | 798,364,979 | 9.73% |
| 2026-04-20 | 13.90 | 14.06 | 13.79 | 13.98 | 13.91 | qfq | 8,824,424 | 122,862,787 | 0.29% |
| 2026-04-17 | 13.96 | 14.06 | 13.78 | 13.94 | 13.87 | qfq | 7,985,100 | 111,153,749 | 0.22% |
| 2026-04-16 | 13.69 | 13.96 | 13.67 | 13.91 | 13.84 | qfq | 8,340,200 | 115,771,037 | 1.68% |
| 2026-04-15 | 13.95 | 13.96 | 13.66 | 13.68 | 13.61 | qfq | 8,164,500 | 112,542,640 | -2.01% |
| 2026-04-14 | 13.89 | 14.03 | 13.71 | 13.96 | 13.89 | qfq | 10,547,600 | 146,516,748 | 1.90% |
| 2026-04-13 | 13.80 | 13.81 | 13.53 | 13.70 | 13.63 | qfq | 7,224,900 | 98,582,602 | -0.94% |
| 2026-04-10 | 13.80 | 14.00 | 13.75 | 13.83 | 13.76 | qfq | 8,414,710 | 116,902,428 | 0.44% |
| 2026-04-09 | 14.00 | 14.02 | 13.70 | 13.77 | 13.70 | qfq | 10,946,068 | 151,374,651 | -2.34% |
| 2026-04-08 | 13.80 | 14.10 | 13.60 | 14.10 | 14.03 | qfq | 20,278,900 | 282,898,978 | 1.59% |
| 2026-04-07 | 13.11 | 13.92 | 13.11 | 13.88 | 13.81 | qfq | 13,611,550 | 186,517,780 | 6.20% |
| 2026-04-03 | 13.45 | 13.45 | 13.00 | 13.07 | 13.01 | qfq | 4,962,250 | 65,110,554 | -2.10% |
| 2026-04-02 | 13.60 | 13.75 | 13.21 | 13.35 | 13.28 | qfq | 6,557,643 | 88,004,520 | -2.41% |
| 2026-04-01 | 13.80 | 13.85 | 13.57 | 13.68 | 13.61 | qfq | 5,810,200 | 79,501,461 | 1.26% |
| 2026-03-31 | 13.73 | 13.92 | 13.48 | 13.51 | 13.44 | qfq | 7,709,222 | 105,459,467 | -1.96% |
| 2026-03-30 | 13.51 | 13.81 | 13.51 | 13.78 | 13.71 | qfq | 6,913,662 | 94,668,851 | 0.58% |
| 2026-03-27 | 13.15 | 13.79 | 13.14 | 13.70 | 13.63 | qfq | 9,154,900 | 124,556,502 | 2.62% |
| 2026-03-26 | 13.51 | 13.69 | 13.27 | 13.35 | 13.28 | qfq | 8,976,200 | 120,752,449 | -1.62% |
| 2026-03-25 | 13.39 | 13.61 | 13.30 | 13.57 | 13.50 | qfq | 8,155,452 | 110,285,212 | 1.88% |
| 2026-03-24 | 13.24 | 13.37 | 12.89 | 13.32 | 13.25 | qfq | 9,443,640 | 123,966,557 | 2.70% |
| 2026-03-23 | 13.32 | 13.69 | 12.89 | 12.97 | 12.91 | qfq | 13,306,411 | 176,414,216 | -5.54% |
| 2026-03-20 | 14.31 | 14.44 | 13.73 | 13.73 | 13.66 | qfq | 11,691,470 | 163,816,470 | -3.92% |
| 2026-03-19 | 14.65 | 14.76 | 14.18 | 14.29 | 14.22 | qfq | 10,656,486 | 153,137,409 | -3.45% |
| 2026-03-18 | 14.65 | 14.82 | 14.49 | 14.80 | 14.73 | qfq | 9,008,747 | 131,850,722 | 1.23% |
| 2026-03-17 | 15.02 | 15.32 | 14.62 | 14.62 | 14.55 | qfq | 12,641,600 | 188,270,233 | -2.99% |
| 2026-03-16 | 15.17 | 15.49 | 14.75 | 15.07 | 15.00 | qfq | 16,082,970 | 242,487,637 | -0.53% |
| 2026-03-13 | 15.21 | 16.06 | 15.15 | 15.15 | 15.08 | qfq | 22,475,140 | 349,689,400 | -0.66% |
| 2026-03-12 | 15.84 | 15.88 | 15.19 | 15.25 | 15.17 | qfq | 14,965,610 | 230,802,710 | -2.74% |
| 2026-03-11 | 15.76 | 15.95 | 15.50 | 15.68 | 15.60 | qfq | 16,468,854 | 258,773,041 | -0.25% |
| 2026-03-10 | 15.57 | 15.84 | 15.53 | 15.72 | 15.64 | qfq | 13,061,140 | 204,855,447 | 1.48% |
| 2026-03-09 | 15.37 | 15.83 | 15.14 | 15.49 | 15.41 | qfq | 14,369,202 | 221,276,991 | -1.59% |
| 2026-03-06 | 15.32 | 15.88 | 15.24 | 15.74 | 15.66 | qfq | 14,675,949 | 229,615,312 | 2.34% |
| 2026-03-05 | 15.65 | 15.78 | 15.30 | 15.38 | 15.30 | qfq | 13,571,100 | 209,678,538 | 0.26% |
| 2026-03-04 | 15.10 | 15.68 | 15.03 | 15.34 | 15.26 | qfq | 13,858,800 | 213,965,708 | -0.07% |
| 2026-03-03 | 16.50 | 16.53 | 15.29 | 15.35 | 15.27 | qfq | 24,324,434 | 382,352,464 | -6.69% |
| 2026-03-02 | 17.00 | 17.18 | 16.27 | 16.45 | 16.37 | qfq | 25,286,546 | 418,453,348 | -5.19% |
| 2026-02-27 | 17.03 | 17.45 | 16.96 | 17.35 | 17.26 | qfq | 19,679,683 | 338,580,743 | 0.58% |
| 2026-02-26 | 17.55 | 17.99 | 17.17 | 17.25 | 17.16 | qfq | 27,483,336 | 479,409,963 | -1.32% |
| 2026-02-25 | 17.07 | 17.84 | 16.83 | 17.48 | 17.39 | qfq | 31,586,006 | 551,159,614 | 2.88% |
| 2026-02-24 | 16.79 | 17.24 | 16.54 | 16.99 | 16.91 | qfq | 17,390,326 | 294,501,935 | 2.78% |
| 2026-02-13 | 17.00 | 17.13 | 16.52 | 16.53 | 16.45 | qfq | 17,087,160 | 286,788,001 | -3.22% |
| 2026-02-12 | 17.11 | 17.46 | 16.98 | 17.08 | 17.00 | qfq | 19,049,401 | 327,490,931 | -1.10% |
| 2026-02-11 | 17.70 | 17.95 | 17.27 | 17.27 | 17.18 | qfq | 20,955,400 | 367,720,684 | -1.76% |
| 2026-02-10 | 18.23 | 18.25 | 17.57 | 17.58 | 17.49 | qfq | 23,152,743 | 412,383,173 | -2.77% |
| 2026-02-09 | 17.39 | 18.35 | 17.39 | 18.08 | 17.99 | qfq | 37,876,002 | 681,938,311 | 4.99% |
| 2026-02-06 | 16.58 | 17.85 | 16.41 | 17.22 | 17.14 | qfq | 37,807,920 | 653,605,679 | 3.11% |
| 2026-02-05 | 17.62 | 17.66 | 16.54 | 16.70 | 16.62 | qfq | 41,178,205 | 695,731,004 | -6.65% |
| 2026-02-04 | 18.41 | 18.75 | 17.60 | 17.89 | 17.80 | qfq | 45,899,970 | 829,236,856 | -4.33% |
| 2026-02-03 | 17.91 | 19.10 | 17.84 | 18.70 | 18.61 | qfq | 53,015,308 | 986,806,573 | 6.49% |
| 2026-02-02 | 17.60 | 18.52 | 17.21 | 17.56 | 17.47 | qfq | 36,007,984 | 641,703,276 | -3.25% |
| 2026-01-30 | 19.70 | 19.77 | 17.60 | 18.15 | 18.06 | qfq | 64,267,913 | 1,201,540,015 | -10.28% |
| 2026-01-29 | 18.78 | 21.00 | 18.56 | 20.23 | 20.13 | qfq | 82,876,536 | 1,633,319,725 | 0.55% |
| 2026-01-28 | 19.20 | 21.36 | 18.92 | 20.12 | 20.02 | qfq | 85,779,369 | 1,751,998,095 | 1.51% |
| 2026-01-27 | 18.40 | 20.31 | 18.27 | 19.82 | 19.72 | qfq | 68,663,138 | 1,330,515,218 | 3.23% |
| 2026-01-26 | 20.61 | 21.60 | 19.16 | 19.20 | 19.11 | qfq | 82,376,114 | 1,652,116,920 | -2.29% |
| 2026-01-23 | 18.77 | 20.45 | 18.33 | 19.65 | 19.55 | qfq | 97,886,620 | 1,922,202,117 | 9.41% |
| 2026-01-22 | 17.40 | 19.33 | 16.72 | 17.96 | 17.87 | qfq | 88,556,057 | 1,577,958,656 | 0.22% |
| 2026-01-21 | 17.80 | 18.36 | 17.17 | 17.92 | 17.83 | qfq | 69,001,735 | 1,213,250,669 | -3.14% |
| 2026-01-20 | 16.73 | 19.70 | 16.73 | 18.50 | 18.41 | qfq | 98,457,937 | 1,825,119,510 | 10.71% |
| 2026-01-19 | 16.31 | 17.65 | 15.99 | 16.71 | 16.63 | qfq | 59,967,877 | 1,010,008,412 | -2.68% |
| 2026-01-16 | 19.05 | 19.80 | 16.51 | 17.17 | 17.09 | qfq | 99,086,045 | 1,769,761,192 | -15.08% |
| 2026-01-15 | 20.22 | 20.22 | 19.60 | 20.22 | 20.12 | qfq | 45,631,950 | 920,562,353 | 20.00% |
| 2026-01-14 | 13.78 | 16.85 | 13.72 | 16.85 | 16.77 | qfq | 52,409,507 | 832,340,935 | 20.01% |
| 2026-01-13 | 13.47 | 14.50 | 13.45 | 14.04 | 13.97 | qfq | 34,767,485 | 488,894,536 | 4.39% |
| 2026-01-12 | 13.35 | 13.45 | 13.23 | 13.45 | 13.38 | qfq | 11,685,728 | 156,076,075 | 0.22% |
| 2026-01-09 | 13.14 | 13.56 | 13.07 | 13.42 | 13.35 | qfq | 13,639,757 | 181,548,485 | 1.82% |
| 2026-01-08 | 13.14 | 13.32 | 13.11 | 13.18 | 13.11 | qfq | 9,808,356 | 129,298,041 | -0.30% |
| 2026-01-07 | 13.00 | 13.50 | 13.00 | 13.22 | 13.15 | qfq | 16,625,433 | 220,594,549 | 2.24% |
| 2026-01-06 | 12.85 | 13.03 | 12.79 | 12.93 | 12.87 | qfq | 6,364,234 | 82,195,082 | 0.54% |
| 2026-01-05 | 12.70 | 12.87 | 12.70 | 12.86 | 12.80 | qfq | 3,788,114 | 48,468,590 | 1.34% |
| 2025-12-31 | 12.70 | 12.74 | 12.60 | 12.69 | 12.63 | qfq | 3,620,210 | 45,861,145 | 0.08% |
| 2025-12-30 | 12.81 | 12.85 | 12.66 | 12.68 | 12.62 | qfq | 4,109,900 | 52,350,382 | -1.40% |
| 2025-12-29 | 12.86 | 12.95 | 12.76 | 12.86 | 12.80 | qfq | 3,469,630 | 44,544,979 | -0.16% |
| 2025-12-26 | 13.00 | 13.10 | 12.84 | 12.88 | 12.82 | qfq | 5,837,172 | 75,523,691 | -0.92% |
| 2025-12-25 | 13.14 | 13.14 | 12.90 | 13.00 | 12.94 | qfq | 6,674,098 | 86,603,324 | -1.22% |
| 2025-12-24 | 13.07 | 13.26 | 12.95 | 13.16 | 13.10 | qfq | 9,493,300 | 124,108,255 | -0.30% |
| 2025-12-23 | 12.65 | 13.37 | 12.61 | 13.20 | 13.13 | qfq | 18,943,171 | 248,456,390 | 3.94% |
| 2025-12-22 | 12.49 | 12.79 | 12.49 | 12.70 | 12.64 | qfq | 6,183,370 | 78,381,374 | 1.68% |
| 2025-12-19 | 12.48 | 12.57 | 12.31 | 12.49 | 12.43 | qfq | 7,369,996 | 91,665,556 | -0.48% |
| 2025-12-18 | 12.37 | 13.13 | 12.31 | 12.55 | 12.49 | qfq | 14,080,078 | 179,721,000 | 2.03% |
| 2025-12-17 | 12.27 | 12.42 | 12.10 | 12.30 | 12.24 | qfq | 4,489,390 | 54,914,845 | 1.15% |
| 2025-12-16 | 12.26 | 12.38 | 12.10 | 12.16 | 12.10 | qfq | 3,807,058 | 46,387,678 | -1.14% |
| 2025-12-15 | 12.26 | 12.46 | 12.17 | 12.30 | 12.24 | qfq | 3,236,700 | 39,924,247 | -0.16% |
| 2025-12-12 | 12.37 | 12.46 | 12.26 | 12.32 | 12.26 | qfq | 3,567,120 | 44,089,853 | -0.16% |
| 2025-12-11 | 12.85 | 12.85 | 12.33 | 12.34 | 12.28 | qfq | 6,495,004 | 81,174,116 | -4.19% |
| 2025-12-10 | 12.70 | 12.98 | 12.31 | 12.88 | 12.82 | qfq | 10,247,860 | 129,646,908 | -0.62% |
| 2025-12-09 | 13.15 | 13.17 | 12.94 | 12.96 | 12.90 | qfq | 4,657,718 | 60,656,688 | -1.37% |
| 2025-12-08 | 13.19 | 13.27 | 13.11 | 13.14 | 13.08 | qfq | 5,044,926 | 66,506,579 | -0.15% |
| 2025-12-05 | 13.03 | 13.19 | 12.98 | 13.16 | 13.10 | qfq | 3,662,320 | 47,914,572 | 0.69% |
| 2025-12-04 | 13.44 | 13.46 | 13.01 | 13.07 | 13.01 | qfq | 6,678,570 | 87,815,363 | -3.19% |
| 2025-12-03 | 13.46 | 13.60 | 13.27 | 13.50 | 13.43 | qfq | 7,644,600 | 102,434,619 | -0.95% |
| 2025-12-02 | 13.41 | 13.99 | 13.34 | 13.63 | 13.56 | qfq | 13,516,220 | 186,010,856 | 1.11% |
| 2025-12-01 | 13.28 | 13.58 | 13.23 | 13.48 | 13.41 | qfq | 5,858,458 | 78,500,570 | 1.58% |
| 2025-11-28 | 13.21 | 13.31 | 13.15 | 13.27 | 13.20 | qfq | 3,933,980 | 52,032,606 | 0.38% |
| 2025-11-27 | 13.33 | 13.52 | 13.20 | 13.22 | 13.15 | qfq | 3,625,430 | 48,358,368 | -0.23% |
| 2025-11-26 | 13.50 | 13.50 | 13.24 | 13.25 | 13.18 | qfq | 4,414,700 | 58,974,588 | -1.92% |
| 2025-11-25 | 13.46 | 13.71 | 13.44 | 13.51 | 13.44 | qfq | 4,862,800 | 65,985,561 | 0.60% |
| 2025-11-24 | 13.33 | 13.53 | 13.22 | 13.43 | 13.36 | qfq | 4,538,800 | 60,767,650 | 1.36% |
| 2025-11-21 | 13.65 | 13.73 | 13.12 | 13.25 | 13.18 | qfq | 8,372,120 | 112,436,434 | -4.12% |
| 2025-11-20 | 13.76 | 14.10 | 13.73 | 13.82 | 13.75 | qfq | 7,878,070 | 109,592,877 | 0.51% |
| 2025-11-19 | 13.67 | 14.00 | 13.57 | 13.75 | 13.68 | qfq | 6,709,690 | 92,205,510 | 1.10% |
| 2025-11-18 | 13.88 | 13.94 | 13.56 | 13.60 | 13.53 | qfq | 6,152,000 | 84,155,741 | -2.58% |
| 2025-11-17 | 13.94 | 14.07 | 13.75 | 13.96 | 13.89 | qfq | 5,229,094 | 72,684,385 | 0.14% |
| 2025-11-14 | 14.02 | 14.15 | 13.93 | 13.94 | 13.87 | qfq | 6,429,038 | 90,340,199 | -1.48% |
| 2025-11-13 | 14.06 | 14.29 | 14.05 | 14.15 | 14.08 | qfq | 6,817,110 | 96,664,771 | 0.21% |
| 2025-11-12 | 14.30 | 14.32 | 14.05 | 14.12 | 14.05 | qfq | 8,090,770 | 114,374,721 | -2.28% |
| 2025-11-11 | 14.00 | 14.46 | 13.78 | 14.45 | 14.38 | qfq | 12,849,222 | 180,593,818 | 1.62% |
| 2025-11-10 | 14.23 | 14.39 | 14.15 | 14.22 | 14.15 | qfq | 6,027,700 | 85,809,454 | -0.42% |
| 2025-11-07 | 14.02 | 14.35 | 13.97 | 14.28 | 14.21 | qfq | 8,459,350 | 120,408,946 | 0.92% |
| 2025-11-06 | 14.10 | 14.28 | 13.98 | 14.15 | 14.08 | qfq | 5,920,400 | 83,584,287 | 0.50% |
| 2025-11-05 | 13.83 | 14.14 | 13.80 | 14.08 | 14.01 | qfq | 5,740,800 | 80,339,195 | -0.07% |
| 2025-11-04 | 14.47 | 14.55 | 13.96 | 14.09 | 14.02 | qfq | 8,944,960 | 126,626,641 | -1.54% |
| 2025-11-03 | 14.21 | 14.79 | 14.09 | 14.31 | 14.24 | qfq | 12,119,276 | 173,772,370 | 2.73% |
| 2025-10-31 | 13.81 | 13.95 | 13.77 | 13.93 | 13.86 | qfq | 4,917,260 | 68,363,883 | 1.24% |
| 2025-10-30 | 14.00 | 14.00 | 13.73 | 13.76 | 13.69 | qfq | 6,772,320 | 93,666,855 | -1.85% |
| 2025-10-29 | 14.01 | 14.24 | 13.95 | 14.02 | 13.95 | qfq | 10,067,490 | 141,485,941 | -0.50% |
| 2025-10-28 | 13.68 | 14.55 | 13.55 | 14.09 | 14.02 | qfq | 16,445,910 | 232,684,996 | 1.88% |
| 2025-10-27 | 13.99 | 14.14 | 13.80 | 13.83 | 13.76 | qfq | 8,417,700 | 117,233,671 | 0.44% |
| 2025-10-24 | 13.65 | 13.90 | 13.61 | 13.77 | 13.70 | qfq | 5,133,050 | 70,460,660 | 0.95% |
| 2025-10-23 | 13.59 | 13.66 | 13.41 | 13.64 | 13.57 | qfq | 3,923,800 | 53,017,835 | 0.07% |
| 2025-10-22 | 13.62 | 13.68 | 13.50 | 13.63 | 13.56 | qfq | 4,779,700 | 65,000,173 | -0.87% |
| 2025-10-21 | 13.50 | 13.95 | 13.36 | 13.75 | 13.68 | qfq | 8,385,414 | 114,730,035 | 2.08% |
| 2025-10-20 | 13.50 | 13.52 | 13.32 | 13.47 | 13.40 | qfq | 4,482,540 | 60,122,961 | 0.90% |
| 2025-10-17 | 13.78 | 13.79 | 13.27 | 13.35 | 13.28 | qfq | 9,383,778 | 126,977,941 | -3.82% |
| 2025-10-16 | 13.42 | 14.33 | 13.41 | 13.88 | 13.81 | qfq | 17,638,632 | 246,051,462 | 3.50% |
| 2025-10-15 | 13.40 | 13.52 | 13.30 | 13.41 | 13.34 | qfq | 5,292,550 | 70,762,002 | -0.15% |
| 2025-10-14 | 13.97 | 13.97 | 13.32 | 13.43 | 13.36 | qfq | 9,589,720 | 130,478,418 | -3.10% |
| 2025-10-13 | 13.24 | 13.97 | 13.12 | 13.86 | 13.79 | qfq | 10,185,976 | 139,708,690 | 1.46% |
| 2025-10-10 | 13.44 | 13.79 | 13.42 | 13.66 | 13.59 | qfq | 7,368,500 | 100,612,196 | 0.96% |
| 2025-10-09 | 13.70 | 13.74 | 13.51 | 13.53 | 13.46 | qfq | 7,717,007 | 104,807,423 | -0.88% |
| 2025-09-30 | 13.43 | 13.73 | 13.37 | 13.65 | 13.58 | qfq | 6,840,326 | 93,082,520 | 1.79% |
| 2025-09-29 | 13.21 | 13.48 | 13.21 | 13.41 | 13.34 | qfq | 4,860,040 | 65,016,530 | 0.60% |
| 2025-09-26 | 13.59 | 13.59 | 13.33 | 13.33 | 13.26 | qfq | 6,868,234 | 92,231,087 | -1.91% |
| 2025-09-25 | 13.80 | 13.86 | 13.56 | 13.59 | 13.52 | qfq | 7,376,774 | 100,991,289 | -1.88% |
| 2025-09-24 | 13.37 | 13.87 | 13.30 | 13.85 | 13.78 | qfq | 11,284,310 | 154,935,231 | 3.20% |
| 2025-09-23 | 13.83 | 13.85 | 13.11 | 13.42 | 13.35 | qfq | 12,662,500 | 169,190,908 | -3.17% |
| 2025-09-22 | 14.08 | 14.20 | 13.75 | 13.86 | 13.79 | qfq | 9,077,979 | 125,777,998 | -1.49% |
| 2025-09-19 | 14.29 | 14.40 | 14.03 | 14.07 | 14.00 | qfq | 7,738,219 | 109,902,662 | -1.54% |
| 2025-09-18 | 14.67 | 14.73 | 14.22 | 14.29 | 14.22 | qfq | 12,203,130 | 176,744,163 | -2.32% |
| 2025-09-17 | 14.66 | 14.84 | 14.61 | 14.63 | 14.56 | qfq | 7,223,356 | 106,310,592 | -0.27% |
| 2025-09-16 | 14.58 | 14.67 | 14.45 | 14.67 | 14.60 | qfq | 5,946,840 | 86,618,601 | 0.69% |
| 2025-09-15 | 14.72 | 14.79 | 14.54 | 14.57 | 14.50 | qfq | 6,650,180 | 97,206,557 | -0.95% |
| 2025-09-12 | 14.94 | 14.97 | 14.70 | 14.71 | 14.64 | qfq | 9,632,992 | 142,467,245 | -1.54% |
| 2025-09-11 | 14.70 | 14.95 | 14.61 | 14.94 | 14.87 | qfq | 9,029,707 | 133,568,844 | 1.15% |
| 2025-09-10 | 14.70 | 14.93 | 14.59 | 14.77 | 14.70 | qfq | 8,198,885 | 120,558,687 | -0.34% |
| 2025-09-09 | 14.87 | 15.26 | 14.75 | 14.82 | 14.75 | qfq | 11,364,654 | 170,394,775 | -1.13% |
| 2025-09-08 | 14.88 | 15.10 | 14.72 | 14.99 | 14.92 | qfq | 9,334,102 | 139,061,112 | 0.74% |
| 2025-09-05 | 14.55 | 14.89 | 14.52 | 14.88 | 14.81 | qfq | 9,130,239 | 135,068,895 | 2.06% |
| 2025-09-04 | 14.80 | 14.97 | 14.35 | 14.58 | 14.51 | qfq | 11,357,070 | 166,828,330 | -1.62% |
| 2025-09-03 | 15.00 | 15.25 | 14.58 | 14.82 | 14.75 | qfq | 15,323,110 | 228,823,164 | -1.46% |
| 2025-09-02 | 15.72 | 15.74 | 15.00 | 15.04 | 14.97 | qfq | 20,542,023 | 312,753,842 | -4.81% |
| 2025-09-01 | 15.88 | 15.93 | 15.62 | 15.80 | 15.72 | qfq | 19,409,505 | 305,452,826 | -0.82% |
| 2025-08-29 | 16.30 | 16.31 | 15.80 | 15.93 | 15.85 | qfq | 30,599,893 | 489,664,782 | -2.93% |
| 2025-08-28 | 15.72 | 16.41 | 15.63 | 16.41 | 16.33 | qfq | 52,029,358 | 834,719,178 | 5.06% |
| 2025-08-27 | 15.48 | 16.12 | 15.29 | 15.62 | 15.54 | qfq | 37,341,432 | 586,390,898 | 0.90% |
| 2025-08-26 | 15.29 | 15.61 | 14.91 | 15.48 | 15.40 | qfq | 21,994,966 | 337,012,353 | -0.06% |
| 2025-08-25 | 15.35 | 15.64 | 15.32 | 15.49 | 15.41 | qfq | 21,602,554 | 333,964,079 | 1.11% |
| 2025-08-22 | 15.39 | 15.46 | 15.24 | 15.32 | 15.24 | qfq | 12,923,886 | 197,887,331 | -0.13% |
| 2025-08-21 | 15.45 | 15.55 | 15.23 | 15.34 | 15.26 | qfq | 17,423,410 | 267,857,593 | -0.71% |
| 2025-08-20 | 15.14 | 15.57 | 15.01 | 15.45 | 15.37 | qfq | 25,931,872 | 397,474,582 | 1.78% |
| 2025-08-19 | 15.40 | 15.40 | 15.11 | 15.18 | 15.11 | qfq | 15,502,578 | 235,695,586 | -1.30% |
| 2025-08-18 | 15.40 | 15.46 | 15.20 | 15.38 | 15.30 | qfq | 15,822,176 | 242,900,063 | 0.20% |
| 2025-08-15 | 15.00 | 15.37 | 14.99 | 15.35 | 15.27 | qfq | 12,817,780 | 195,450,342 | 2.33% |
| 2025-08-14 | 15.51 | 15.61 | 15.00 | 15.00 | 14.93 | qfq | 18,888,430 | 287,642,067 | -3.78% |
| 2025-08-13 | 15.50 | 15.85 | 15.45 | 15.59 | 15.51 | qfq | 21,641,818 | 337,973,417 | 0.65% |
| 2025-08-12 | 15.55 | 15.63 | 15.26 | 15.49 | 15.41 | qfq | 14,940,446 | 230,520,329 | -0.90% |
| 2025-08-11 | 15.06 | 15.69 | 14.96 | 15.63 | 15.55 | qfq | 24,547,570 | 379,459,803 | 4.20% |
| 2025-08-08 | 15.27 | 15.40 | 14.96 | 15.00 | 14.93 | qfq | 13,025,900 | 196,204,934 | -1.83% |
| 2025-08-07 | 15.50 | 15.70 | 15.25 | 15.28 | 15.20 | qfq | 21,026,588 | 323,849,702 | -1.61% |
| 2025-08-06 | 14.69 | 15.95 | 14.63 | 15.53 | 15.45 | qfq | 39,392,576 | 603,284,590 | 5.07% |
| 2025-08-05 | 14.75 | 15.10 | 14.67 | 14.78 | 14.71 | qfq | 14,754,920 | 219,431,628 | 0.27% |
| 2025-08-04 | 14.34 | 14.80 | 14.27 | 14.74 | 14.67 | qfq | 11,974,364 | 174,798,868 | 2.01% |
| 2025-08-01 | 14.39 | 14.57 | 14.37 | 14.45 | 14.38 | qfq | 5,844,590 | 84,481,012 | 0.84% |
| 2025-07-31 | 14.51 | 14.56 | 14.30 | 14.33 | 14.26 | qfq | 12,126,230 | 174,899,700 | -2.05% |
| 2025-07-30 | 14.67 | 14.92 | 14.56 | 14.63 | 14.56 | qfq | 11,222,870 | 165,378,718 | -0.41% |
| 2025-07-29 | 14.81 | 14.85 | 14.50 | 14.69 | 14.62 | qfq | 11,543,243 | 168,816,080 | -0.34% |
| 2025-07-28 | 14.80 | 14.87 | 14.67 | 14.74 | 14.67 | qfq | 8,938,036 | 131,860,659 | -0.27% |
| 2025-07-25 | 14.70 | 14.86 | 14.67 | 14.78 | 14.71 | qfq | 8,546,100 | 126,202,420 | 0.27% |
| 2025-07-24 | 14.67 | 14.79 | 14.65 | 14.74 | 14.67 | qfq | 10,921,910 | 160,666,768 | 0.14% |
| 2025-07-23 | 14.81 | 14.93 | 14.66 | 14.72 | 14.65 | qfq | 8,667,536 | 128,261,091 | -0.94% |
| 2025-07-22 | 14.99 | 15.05 | 14.80 | 14.86 | 14.79 | qfq | 10,736,618 | 159,654,867 | -1.13% |
| 2025-07-21 | 15.06 | 15.10 | 14.90 | 15.03 | 14.96 | qfq | 10,163,576 | 152,249,378 | -0.33% |
| 2025-07-18 | 15.22 | 15.22 | 15.00 | 15.08 | 15.01 | qfq | 10,868,570 | 163,810,560 | -0.40% |
| 2025-07-17 | 15.00 | 15.14 | 14.85 | 15.14 | 15.07 | qfq | 10,710,107 | 160,875,740 | 0.46% |
| 2025-07-16 | 15.12 | 15.33 | 15.05 | 15.07 | 15.00 | qfq | 13,865,545 | 209,650,421 | -0.66% |
| 2025-07-15 | 14.99 | 15.42 | 14.78 | 15.17 | 15.10 | qfq | 21,366,836 | 322,217,100 | 0.86% |
| 2025-07-14 | 15.00 | 15.14 | 14.80 | 15.04 | 14.97 | qfq | 13,605,886 | 203,800,888 | 0.20% |
| 2025-07-11 | 15.00 | 15.18 | 14.88 | 15.01 | 14.94 | qfq | 17,988,670 | 269,927,549 | -1.25% |
| 2025-07-10 | 14.75 | 15.28 | 14.75 | 15.20 | 15.13 | qfq | 33,283,936 | 502,965,349 | 3.75% |
| 2025-07-09 | 14.93 | 15.08 | 14.57 | 14.65 | 14.58 | qfq | 16,465,700 | 243,077,563 | -2.20% |
| 2025-07-08 | 14.72 | 15.28 | 14.56 | 14.98 | 14.91 | qfq | 24,552,494 | 367,716,345 | 1.35% |
| 2025-07-07 | 14.47 | 15.16 | 14.47 | 14.78 | 14.71 | qfq | 25,126,143 | 374,304,226 | 2.92% |
| 2025-07-04 | 14.60 | 14.66 | 14.33 | 14.36 | 14.29 | qfq | 11,591,200 | 167,283,234 | -2.05% |
| 2025-07-03 | 14.68 | 14.76 | 14.47 | 14.66 | 14.59 | qfq | 11,177,743 | 163,369,272 | -0.48% |
| 2025-07-02 | 14.95 | 15.03 | 14.66 | 14.73 | 14.66 | qfq | 15,066,770 | 222,782,556 | -2.06% |
| 2025-07-01 | 14.86 | 15.09 | 14.72 | 15.04 | 14.97 | qfq | 21,721,599 | 324,440,393 | 0.67% |
| 2025-06-30 | 14.52 | 14.96 | 14.47 | 14.94 | 14.87 | qfq | 20,598,790 | 304,184,271 | 3.53% |
| 2025-06-27 | 14.40 | 14.56 | 14.30 | 14.43 | 14.36 | qfq | 13,692,000 | 197,350,762 | -0.28% |
| 2025-06-26 | 14.66 | 15.04 | 14.42 | 14.47 | 14.40 | qfq | 23,878,530 | 350,048,412 | -3.21% |
| 2025-06-25 | 14.88 | 15.30 | 14.65 | 14.95 | 14.88 | qfq | 20,878,990 | 310,900,418 | -0.53% |
| 2025-06-24 | 14.52 | 15.15 | 14.50 | 15.03 | 14.96 | qfq | 23,609,420 | 352,237,717 | 2.31% |
| 2025-06-23 | 14.38 | 14.88 | 13.96 | 14.69 | 14.62 | qfq | 25,123,016 | 365,196,361 | 4.11% |
| 2025-06-20 | 13.95 | 14.26 | 13.95 | 14.11 | 14.04 | qfq | 13,945,494 | 196,761,663 | 1.36% |
| 2025-06-19 | 14.33 | 14.44 | 13.83 | 13.92 | 13.85 | qfq | 19,436,990 | 274,644,554 | -2.86% |
| 2025-06-18 | 14.58 | 14.58 | 14.17 | 14.33 | 14.26 | qfq | 19,932,740 | 285,201,526 | -1.92% |
| 2025-06-17 | 15.53 | 15.77 | 14.55 | 14.61 | 14.54 | qfq | 29,931,645 | 449,863,514 | -6.23% |
| 2025-06-16 | 15.40 | 15.74 | 15.30 | 15.58 | 15.50 | qfq | 13,418,981 | 208,561,448 | 0.19% |
| 2025-06-13 | 16.40 | 16.43 | 15.53 | 15.55 | 15.47 | qfq | 25,654,962 | 406,299,008 | -5.93% |
| 2025-06-12 | 16.41 | 16.56 | 16.10 | 16.53 | 16.45 | qfq | 22,533,450 | 367,453,065 | -0.66% |
| 2025-06-11 | 16.00 | 17.20 | 15.83 | 16.64 | 16.56 | qfq | 39,960,976 | 663,157,353 | 3.48% |
| 2025-06-10 | 15.79 | 16.66 | 15.79 | 16.08 | 16.00 | qfq | 39,424,994 | 641,769,529 | 1.26% |
| 2025-06-09 | 15.41 | 15.96 | 15.31 | 15.88 | 15.80 | qfq | 20,613,700 | 324,196,614 | 3.05% |
| 2025-06-06 | 15.26 | 15.69 | 15.24 | 15.41 | 15.33 | qfq | 14,746,746 | 228,113,183 | 0.33% |
| 2025-06-05 | 15.40 | 15.49 | 15.02 | 15.36 | 15.28 | qfq | 14,884,960 | 227,839,617 | -0.32% |
| 2025-06-04 | 15.30 | 15.67 | 15.30 | 15.41 | 15.33 | qfq | 15,228,836 | 235,476,541 | 0.52% |
| 2025-06-03 | 15.18 | 15.57 | 15.18 | 15.33 | 15.25 | qfq | 13,171,930 | 202,667,075 | -0.84% |
| 2025-05-30 | 16.03 | 16.08 | 15.43 | 15.46 | 15.38 | qfq | 23,730,000 | 372,192,665 | -4.92% |
| 2025-05-29 | 15.80 | 16.43 | 15.00 | 16.26 | 16.18 | qfq | 34,787,270 | 548,915,778 | 1.37% |
| 2025-05-28 | 15.78 | 16.68 | 15.70 | 16.04 | 15.96 | qfq | 31,773,400 | 516,832,184 | 1.39% |
| 2025-05-27 | 15.82 | 16.08 | 15.57 | 15.82 | 15.74 | qfq | 23,356,980 | 368,896,016 | -1.43% |
| 2025-05-26 | 15.70 | 16.07 | 15.51 | 16.05 | 15.97 | qfq | 24,937,758 | 394,177,793 | 1.39% |
| 2025-05-23 | 15.50 | 16.15 | 15.42 | 15.83 | 15.75 | qfq | 25,580,802 | 404,503,104 | 1.28% |
| 2025-05-22 | 16.76 | 16.84 | 15.63 | 15.63 | 15.55 | qfq | 41,755,200 | 669,725,564 | -8.60% |
| 2025-05-21 | 16.60 | 17.80 | 16.42 | 17.10 | 17.02 | qfq | 47,574,090 | 821,486,873 | 1.18% |
| 2025-05-20 | 16.98 | 17.66 | 16.42 | 16.90 | 16.82 | qfq | 37,967,170 | 642,856,469 | -2.87% |
| 2025-05-19 | 17.61 | 17.76 | 16.70 | 17.40 | 17.31 | qfq | 46,682,581 | 794,290,873 | -2.25% |
| 2025-05-16 | 16.89 | 18.38 | 16.22 | 17.80 | 17.71 | qfq | 63,287,658 | 1,101,351,193 | 6.65% |
| 2025-05-15 | 17.58 | 18.46 | 16.60 | 16.69 | 16.61 | qfq | 54,595,673 | 946,935,010 | -5.97% |
| 2025-05-14 | 17.56 | 18.57 | 17.12 | 17.75 | 17.66 | qfq | 68,097,142 | 1,210,873,869 | -0.89% |
| 2025-05-13 | 15.85 | 18.40 | 15.57 | 17.91 | 17.82 | qfq | 78,103,900 | 1,316,453,219 | 13.93% |
| 2025-05-12 | 15.82 | 16.18 | 15.59 | 15.72 | 15.64 | qfq | 34,209,672 | 541,665,531 | -0.57% |
| 2025-05-09 | 16.45 | 16.72 | 15.68 | 15.81 | 15.73 | qfq | 48,348,892 | 776,375,697 | -5.22% |
| 2025-05-08 | 15.37 | 17.79 | 15.24 | 16.68 | 16.60 | qfq | 74,606,208 | 1,232,312,053 | 7.27% |
| 2025-05-07 | 15.55 | 15.63 | 15.13 | 15.55 | 15.47 | qfq | 42,920,639 | 659,058,180 | 1.04% |
| 2025-05-06 | 14.02 | 15.80 | 14.00 | 15.39 | 15.31 | qfq | 63,715,328 | 957,245,149 | 10.24% |
| 2025-04-30 | 14.36 | 14.46 | 13.91 | 13.96 | 13.89 | qfq | 27,254,272 | 384,632,332 | -4.25% |
| 2025-04-29 | 13.80 | 14.70 | 13.72 | 14.58 | 14.51 | qfq | 34,935,942 | 501,007,879 | 4.74% |
| 2025-04-28 | 13.40 | 13.94 | 13.20 | 13.92 | 13.85 | qfq | 23,313,193 | 318,425,986 | 2.88% |
| 2025-04-25 | 13.51 | 13.77 | 13.45 | 13.53 | 13.46 | qfq | 16,112,740 | 219,187,231 | -0.73% |
| 2025-04-24 | 14.30 | 14.30 | 13.51 | 13.63 | 13.56 | qfq | 33,017,076 | 452,987,941 | -5.22% |
| 2025-04-23 | 14.60 | 14.85 | 14.33 | 14.38 | 14.31 | qfq | 28,526,964 | 416,407,725 | -1.24% |
| 2025-04-22 | 14.88 | 14.98 | 14.43 | 14.56 | 14.49 | qfq | 32,094,092 | 470,270,567 | -3.32% |
| 2025-04-21 | 14.61 | 15.18 | 14.30 | 15.06 | 14.99 | qfq | 35,179,440 | 521,579,214 | 2.10% |
| 2025-04-18 | 15.29 | 15.42 | 14.64 | 14.75 | 14.68 | qfq | 49,232,471 | 737,516,455 | -6.82% |
| 2025-04-17 | 14.19 | 15.96 | 14.02 | 15.83 | 15.75 | qfq | 65,849,327 | 1,015,596,154 | 10.54% |
| 2025-04-16 | 14.68 | 14.84 | 14.24 | 14.32 | 14.25 | qfq | 40,537,749 | 586,671,706 | -4.91% |
| 2025-04-15 | 14.90 | 15.60 | 14.66 | 15.06 | 14.99 | qfq | 45,479,641 | 685,657,322 | 0.74% |
| 2025-04-14 | 14.41 | 14.95 | 14.37 | 14.95 | 14.88 | qfq | 43,162,379 | 633,371,828 | 4.55% |
| 2025-04-11 | 14.26 | 14.65 | 14.21 | 14.30 | 14.23 | qfq | 30,912,438 | 447,101,322 | -1.17% |
| 2025-04-10 | 14.55 | 14.96 | 14.16 | 14.47 | 14.40 | qfq | 49,161,960 | 718,340,125 | -0.21% |
| 2025-04-09 | 13.25 | 14.50 | 11.70 | 14.50 | 14.43 | qfq | 57,981,361 | 772,860,445 | 4.02% |
| 2025-04-08 | 13.65 | 14.16 | 13.40 | 13.94 | 13.87 | qfq | 46,921,060 | 648,228,968 | 5.21% |
| 2025-04-07 | 12.66 | 14.20 | 12.66 | 13.25 | 13.18 | qfq | 46,808,059 | 629,773,069 | -3.92% |
| 2025-04-03 | 13.48 | 14.01 | 13.28 | 13.79 | 13.72 | qfq | 31,492,400 | 432,505,224 | 1.47% |
| 2025-04-02 | 13.46 | 13.93 | 13.37 | 13.59 | 13.52 | qfq | 21,993,844 | 298,932,836 | 1.12% |
| 2025-04-01 | 13.02 | 13.59 | 12.90 | 13.44 | 13.37 | qfq | 27,451,342 | 365,223,577 | 4.11% |
| 2025-03-31 | 13.66 | 13.90 | 12.65 | 12.91 | 12.85 | qfq | 33,461,752 | 439,402,248 | -7.59% |
| 2025-03-28 | 14.59 | 14.88 | 13.97 | 13.97 | 13.90 | qfq | 47,420,480 | 679,901,208 | -7.42% |
| 2025-03-27 | 13.79 | 16.10 | 13.79 | 15.09 | 15.02 | qfq | 69,214,576 | 1,037,572,043 | 8.17% |
| 2025-03-26 | 13.90 | 14.25 | 13.84 | 13.95 | 13.88 | qfq | 26,949,111 | 376,574,213 | -1.06% |
| 2025-03-25 | 13.57 | 14.26 | 13.48 | 14.10 | 14.03 | qfq | 39,873,030 | 554,341,785 | 2.92% |
| 2025-03-24 | 13.15 | 13.70 | 12.86 | 13.70 | 13.63 | qfq | 33,236,987 | 446,882,949 | 4.74% |
| 2025-03-21 | 12.98 | 13.28 | 12.95 | 13.08 | 13.02 | qfq | 10,617,870 | 139,179,055 | 0.38% |
| 2025-03-20 | 13.10 | 13.20 | 13.02 | 13.03 | 12.97 | qfq | 7,493,350 | 98,167,784 | -1.29% |
| 2025-03-19 | 13.31 | 13.39 | 13.12 | 13.20 | 13.13 | qfq | 9,142,585 | 120,924,125 | -1.27% |
| 2025-03-18 | 13.16 | 13.43 | 13.05 | 13.37 | 13.30 | qfq | 15,439,894 | 204,354,831 | 1.36% |
| 2025-03-17 | 13.30 | 13.34 | 13.19 | 13.19 | 13.12 | qfq | 9,981,287 | 132,254,552 | -0.68% |
| 2025-03-14 | 13.17 | 13.39 | 12.92 | 13.28 | 13.21 | qfq | 16,894,707 | 222,532,794 | 0.99% |
| 2025-03-13 | 12.98 | 13.20 | 12.84 | 13.15 | 13.09 | qfq | 14,739,367 | 192,833,956 | 1.47% |
| 2025-03-12 | 12.85 | 13.03 | 12.81 | 12.96 | 12.90 | qfq | 8,441,940 | 109,289,420 | 0.70% |
| 2025-03-11 | 12.82 | 12.91 | 12.67 | 12.87 | 12.81 | qfq | 12,204,905 | 155,998,059 | -0.92% |
| 2025-03-10 | 12.96 | 13.13 | 12.91 | 12.99 | 12.93 | qfq | 7,945,550 | 103,293,108 | -0.15% |
| 2025-03-07 | 13.12 | 13.20 | 12.93 | 13.01 | 12.95 | qfq | 11,129,024 | 145,450,454 | -0.99% |
| 2025-03-06 | 13.07 | 13.24 | 13.03 | 13.14 | 13.08 | qfq | 13,184,564 | 173,380,512 | 0.31% |
| 2025-03-05 | 13.28 | 13.47 | 13.00 | 13.10 | 13.04 | qfq | 12,994,997 | 170,797,719 | -1.95% |
| 2025-03-04 | 13.34 | 13.55 | 13.24 | 13.36 | 13.29 | qfq | 14,651,500 | 195,748,504 | -0.82% |
| 2025-03-03 | 12.91 | 13.48 | 12.85 | 13.47 | 13.40 | qfq | 22,196,663 | 295,022,942 | 4.26% |
| 2025-02-28 | 13.24 | 13.42 | 12.86 | 12.92 | 12.86 | qfq | 15,962,290 | 209,335,703 | -3.37% |
| 2025-02-27 | 12.95 | 13.46 | 12.75 | 13.37 | 13.30 | qfq | 28,119,863 | 370,731,686 | 3.40% |
| 2025-02-26 | 12.91 | 13.15 | 12.81 | 12.93 | 12.87 | qfq | 13,905,610 | 180,032,017 | 0.08% |
| 2025-02-25 | 12.82 | 13.10 | 12.78 | 12.92 | 12.86 | qfq | 11,726,254 | 151,507,120 | -0.23% |
| 2025-02-24 | 13.24 | 13.24 | 12.64 | 12.95 | 12.89 | qfq | 25,083,157 | 325,430,591 | -4.78% |
| 2025-02-21 | 13.68 | 13.77 | 13.46 | 13.60 | 13.53 | qfq | 19,658,962 | 267,236,040 | -0.73% |
| 2025-02-20 | 13.58 | 13.77 | 13.45 | 13.70 | 13.63 | qfq | 15,029,444 | 204,964,054 | 0.15% |
| 2025-02-19 | 13.45 | 13.72 | 13.37 | 13.68 | 13.61 | qfq | 16,001,307 | 217,549,715 | 1.63% |
| 2025-02-18 | 14.10 | 14.23 | 13.36 | 13.46 | 13.39 | qfq | 24,661,780 | 341,611,014 | -4.61% |
| 2025-02-17 | 14.63 | 14.64 | 13.64 | 14.11 | 14.04 | qfq | 32,876,892 | 465,027,627 | -6.00% |
| 2025-02-14 | 14.51 | 15.17 | 14.50 | 15.01 | 14.94 | qfq | 32,645,681 | 487,801,597 | 1.35% |
| 2025-02-13 | 14.60 | 15.26 | 14.48 | 14.81 | 14.74 | qfq | 39,682,766 | 591,382,511 | 1.02% |
| 2025-02-12 | 14.53 | 14.79 | 14.38 | 14.66 | 14.59 | qfq | 31,490,023 | 458,308,706 | -0.88% |
| 2025-02-11 | 13.69 | 15.09 | 13.33 | 14.79 | 14.72 | qfq | 53,316,005 | 761,584,673 | 7.72% |
| 2025-02-10 | 13.70 | 13.82 | 13.44 | 13.73 | 13.66 | qfq | 19,307,822 | 262,392,643 | -0.07% |
| 2025-02-07 | 13.68 | 13.93 | 13.44 | 13.74 | 13.67 | qfq | 23,599,742 | 322,995,273 | 0.00% |
| 2025-02-06 | 13.33 | 13.78 | 13.21 | 13.74 | 13.67 | qfq | 18,186,589 | 247,288,764 | 2.00% |
| 2025-02-05 | 13.80 | 13.85 | 13.33 | 13.47 | 13.40 | qfq | 15,722,979 | 212,283,960 | -0.88% |
| 2025-01-27 | 13.93 | 14.38 | 13.55 | 13.59 | 13.52 | qfq | 20,342,042 | 282,811,435 | -1.52% |
| 2025-01-24 | 13.30 | 13.90 | 13.19 | 13.80 | 13.73 | qfq | 23,463,898 | 321,125,636 | 1.40% |
| 2025-01-23 | 14.19 | 14.30 | 13.38 | 13.61 | 13.54 | qfq | 28,676,140 | 398,345,778 | -3.20% |
| 2025-01-22 | 14.00 | 14.34 | 13.81 | 14.06 | 13.99 | qfq | 22,272,748 | 312,299,758 | -0.64% |
| 2025-01-21 | 14.00 | 14.40 | 13.66 | 14.15 | 14.08 | qfq | 30,619,595 | 431,340,212 | 0.28% |
| 2025-01-20 | 13.88 | 14.25 | 13.75 | 14.11 | 14.04 | qfq | 32,504,726 | 455,476,568 | 0.93% |
| 2025-01-17 | 13.56 | 13.98 | 13.00 | 13.98 | 13.91 | qfq | 35,010,778 | 475,288,785 | 2.12% |
| 2025-01-16 | 13.55 | 14.48 | 13.48 | 13.69 | 13.62 | qfq | 37,319,919 | 517,553,298 | 2.16% |
| 2025-01-15 | 13.80 | 13.92 | 13.32 | 13.40 | 13.33 | qfq | 32,487,443 | 441,082,602 | -5.03% |
| 2025-01-14 | 13.60 | 14.14 | 13.43 | 14.11 | 14.04 | qfq | 48,152,026 | 666,759,271 | 1.29% |
| 2025-01-13 | 13.00 | 14.29 | 12.93 | 13.93 | 13.86 | qfq | 44,768,388 | 607,121,567 | 5.69% |
| 2025-01-10 | 12.65 | 13.26 | 12.50 | 13.18 | 13.11 | qfq | 30,428,398 | 395,740,350 | 3.29% |
| 2025-01-09 | 12.73 | 13.09 | 12.57 | 12.76 | 12.70 | qfq | 19,745,453 | 253,385,223 | -0.93% |
| 2025-01-08 | 12.70 | 13.36 | 12.58 | 12.88 | 12.82 | qfq | 29,596,021 | 385,841,621 | -0.46% |
| 2025-01-07 | 12.53 | 13.19 | 12.40 | 12.94 | 12.88 | qfq | 23,899,306 | 307,659,073 | 2.29% |
| 2025-01-06 | 12.22 | 12.70 | 11.91 | 12.65 | 12.59 | qfq | 15,308,423 | 190,308,568 | 1.69% |
| 2025-01-03 | 11.82 | 12.84 | 11.60 | 12.44 | 12.38 | qfq | 22,479,799 | 278,216,364 | 5.42% |
| 2025-01-02 | 11.94 | 12.12 | 11.69 | 11.80 | 11.74 | qfq | 6,459,370 | 76,831,862 | -1.50% |
| 2024-12-31 | 12.28 | 12.34 | 11.90 | 11.98 | 11.92 | qfq | 6,231,223 | 75,292,027 | -2.68% |
| 2024-12-30 | 12.30 | 12.33 | 11.95 | 12.31 | 12.25 | qfq | 5,282,742 | 64,505,049 | 0.82% |
| 2024-12-27 | 12.17 | 12.33 | 12.13 | 12.21 | 12.15 | qfq | 5,279,432 | 64,666,976 | 0.33% |
| 2024-12-26 | 12.00 | 12.20 | 12.00 | 12.17 | 12.11 | qfq | 3,552,620 | 43,131,576 | 1.33% |
| 2024-12-25 | 12.30 | 12.32 | 11.91 | 12.01 | 11.95 | qfq | 5,795,488 | 69,717,153 | -2.52% |
| 2024-12-24 | 12.20 | 12.37 | 12.00 | 12.32 | 12.26 | qfq | 4,662,100 | 57,000,752 | 1.32% |
| 2024-12-23 | 12.57 | 12.67 | 12.01 | 12.16 | 12.10 | qfq | 6,624,189 | 81,150,279 | -3.49% |
| 2024-12-20 | 12.39 | 12.74 | 12.36 | 12.60 | 12.54 | qfq | 5,209,731 | 65,607,293 | 1.69% |
| 2024-12-19 | 12.31 | 12.43 | 12.27 | 12.39 | 12.33 | qfq | 5,085,499 | 62,794,962 | -0.48% |
| 2024-12-18 | 12.38 | 12.51 | 12.23 | 12.45 | 12.39 | qfq | 5,039,352 | 62,560,817 | 1.22% |
| 2024-12-17 | 12.69 | 12.76 | 12.23 | 12.30 | 12.24 | qfq | 7,878,520 | 97,863,361 | -3.15% |
| 2024-12-16 | 12.90 | 12.99 | 12.60 | 12.70 | 12.64 | qfq | 6,267,842 | 79,971,143 | -1.40% |
| 2024-12-13 | 13.08 | 13.08 | 12.86 | 12.88 | 12.82 | qfq | 7,542,327 | 97,621,603 | -2.35% |
| 2024-12-12 | 13.14 | 13.20 | 12.92 | 13.19 | 13.12 | qfq | 8,893,324 | 116,215,930 | 0.38% |
| 2024-12-11 | 13.17 | 13.31 | 13.04 | 13.14 | 13.08 | qfq | 7,608,766 | 99,992,196 | -0.38% |
| 2024-12-10 | 13.54 | 13.69 | 13.14 | 13.19 | 13.12 | qfq | 9,254,124 | 123,673,752 | 0.08% |
| 2024-12-09 | 13.32 | 13.44 | 13.08 | 13.18 | 13.11 | qfq | 8,700,266 | 115,205,621 | -1.13% |
| 2024-12-06 | 13.31 | 13.44 | 13.08 | 13.33 | 13.26 | qfq | 8,992,974 | 119,313,510 | -0.22% |
| 2024-12-05 | 13.20 | 13.48 | 13.20 | 13.36 | 13.29 | qfq | 7,957,830 | 106,322,853 | 0.07% |
| 2024-12-04 | 13.69 | 13.89 | 13.19 | 13.35 | 13.28 | qfq | 15,456,646 | 207,811,879 | -3.89% |
| 2024-12-03 | 13.41 | 14.03 | 13.39 | 13.89 | 13.82 | qfq | 24,208,255 | 335,270,010 | 3.66% |
| 2024-12-02 | 13.25 | 13.44 | 13.06 | 13.40 | 13.33 | qfq | 13,381,586 | 177,791,901 | 0.15% |
| 2024-11-29 | 12.74 | 13.73 | 12.62 | 13.38 | 13.31 | qfq | 19,872,353 | 263,142,412 | 4.94% |
| 2024-11-28 | 12.88 | 12.98 | 12.72 | 12.75 | 12.69 | qfq | 7,645,918 | 98,355,014 | -0.93% |
| 2024-11-27 | 12.65 | 12.88 | 12.31 | 12.87 | 12.81 | qfq | 9,090,188 | 114,281,324 | 1.02% |
| 2024-11-26 | 12.66 | 13.06 | 12.61 | 12.74 | 12.68 | qfq | 8,800,368 | 112,635,856 | 0.31% |
| 2024-11-25 | 12.40 | 12.75 | 12.40 | 12.70 | 12.64 | qfq | 7,899,344 | 99,351,951 | 2.42% |
| 2024-11-22 | 13.06 | 13.20 | 12.40 | 12.40 | 12.34 | qfq | 12,227,800 | 156,651,048 | -5.99% |
| 2024-11-21 | 13.15 | 13.73 | 13.03 | 13.19 | 13.12 | qfq | 12,468,585 | 166,785,122 | 0.84% |
| 2024-11-20 | 12.75 | 13.18 | 12.66 | 13.08 | 13.02 | qfq | 8,972,464 | 116,861,007 | 1.71% |
| 2024-11-19 | 12.43 | 12.87 | 12.36 | 12.86 | 12.80 | qfq | 9,037,094 | 113,634,343 | 4.05% |
| 2024-11-18 | 12.88 | 13.19 | 12.23 | 12.36 | 12.30 | qfq | 11,655,626 | 145,868,818 | -4.48% |
| 2024-11-15 | 13.35 | 13.44 | 12.94 | 12.94 | 12.88 | qfq | 13,547,476 | 178,737,823 | -3.58% |
| 2024-11-14 | 13.94 | 14.08 | 13.37 | 13.42 | 13.35 | qfq | 12,845,303 | 175,312,003 | -4.07% |
| 2024-11-13 | 14.07 | 14.25 | 13.59 | 13.99 | 13.92 | qfq | 17,143,450 | 238,296,282 | -2.51% |
| 2024-11-12 | 14.71 | 14.71 | 14.03 | 14.35 | 14.28 | qfq | 24,142,149 | 347,047,228 | 0.07% |
| 2024-11-11 | 13.96 | 14.42 | 13.83 | 14.34 | 14.27 | qfq | 26,324,504 | 374,548,976 | 3.84% |
| 2024-11-08 | 13.82 | 14.06 | 13.68 | 13.81 | 13.74 | qfq | 20,829,706 | 289,333,732 | 0.51% |
| 2024-11-07 | 13.30 | 13.74 | 13.30 | 13.74 | 13.67 | qfq | 14,099,594 | 191,511,111 | 1.78% |
| 2024-11-06 | 13.71 | 13.85 | 13.40 | 13.50 | 13.43 | qfq | 16,942,344 | 231,163,376 | -1.24% |
| 2024-11-05 | 13.37 | 13.70 | 13.31 | 13.67 | 13.60 | qfq | 16,767,336 | 227,867,755 | 1.48% |
| 2024-11-04 | 13.30 | 13.71 | 13.10 | 13.47 | 13.40 | qfq | 11,263,769 | 151,255,373 | 2.75% |
| 2024-11-01 | 13.81 | 14.13 | 13.10 | 13.11 | 13.05 | qfq | 20,032,281 | 269,931,665 | -4.79% |
| 2024-10-31 | 13.60 | 13.92 | 13.48 | 13.77 | 13.70 | qfq | 15,704,612 | 216,103,966 | 1.32% |
| 2024-10-30 | 13.50 | 13.80 | 13.38 | 13.59 | 13.52 | qfq | 13,375,968 | 181,440,682 | -0.66% |
| 2024-10-29 | 14.16 | 14.24 | 13.66 | 13.68 | 13.61 | qfq | 18,779,754 | 260,793,216 | -3.39% |
| 2024-10-28 | 14.41 | 14.46 | 13.80 | 14.16 | 14.09 | qfq | 26,218,043 | 368,810,123 | -1.60% |
| 2024-10-25 | 13.79 | 14.80 | 13.61 | 14.39 | 14.32 | qfq | 40,029,113 | 575,220,383 | 4.50% |
| 2024-10-24 | 13.66 | 13.84 | 13.51 | 13.77 | 13.70 | qfq | 19,562,044 | 268,174,451 | 1.55% |
| 2024-10-23 | 13.87 | 13.90 | 13.42 | 13.56 | 13.49 | qfq | 18,758,525 | 256,576,384 | -2.45% |
| 2024-10-22 | 13.99 | 14.17 | 13.61 | 13.90 | 13.83 | qfq | 20,544,142 | 285,771,152 | 0.00% |
| 2024-10-21 | 14.01 | 14.20 | 13.70 | 13.90 | 13.83 | qfq | 28,878,730 | 402,535,764 | 2.13% |
| 2024-10-18 | 13.07 | 13.90 | 12.94 | 13.61 | 13.54 | qfq | 27,442,618 | 367,492,876 | 4.61% |
| 2024-10-17 | 13.29 | 13.45 | 12.95 | 13.01 | 12.95 | qfq | 22,667,696 | 299,110,645 | -1.21% |
| 2024-10-16 | 13.12 | 13.85 | 13.01 | 13.17 | 13.11 | qfq | 30,247,190 | 406,284,158 | -0.23% |
| 2024-10-15 | 13.43 | 13.99 | 13.18 | 13.20 | 13.13 | qfq | 35,730,879 | 484,698,211 | 2.72% |
| 2024-10-14 | 12.10 | 12.86 | 11.81 | 12.85 | 12.79 | qfq | 18,741,530 | 233,669,516 | 6.99% |
| 2024-10-11 | 12.41 | 12.65 | 11.73 | 12.01 | 11.95 | qfq | 15,200,992 | 184,421,511 | -4.46% |
| 2024-10-10 | 12.65 | 13.23 | 12.31 | 12.57 | 12.51 | qfq | 19,950,792 | 254,160,701 | 0.24% |
| 2024-10-09 | 14.00 | 14.09 | 12.50 | 12.54 | 12.48 | qfq | 31,573,879 | 420,312,925 | -16.06% |
| 2024-10-08 | 15.49 | 15.49 | 13.43 | 14.94 | 14.87 | qfq | 37,843,906 | 547,105,946 | 14.40% |
| 2024-09-30 | 11.79 | 13.32 | 11.68 | 13.06 | 13.00 | qfq | 33,875,598 | 420,732,779 | 14.86% |
| 2024-09-27 | 10.84 | 11.62 | 10.82 | 11.37 | 11.31 | qfq | 23,235,463 | 260,148,913 | 5.57% |
| 2024-09-26 | 10.54 | 10.79 | 10.39 | 10.77 | 10.72 | qfq | 15,794,132 | 167,219,202 | 1.60% |
| 2024-09-25 | 10.42 | 10.92 | 10.37 | 10.60 | 10.50 | qfq | 22,026,640 | 234,951,888 | 2.22% |
| 2024-09-24 | 10.05 | 10.40 | 9.93 | 10.37 | 10.27 | qfq | 17,536,200 | 179,195,210 | 3.91% |
| 2024-09-23 | 9.95 | 10.12 | 9.86 | 9.98 | 9.88 | qfq | 9,428,705 | 94,440,550 | 0.30% |
| 2024-09-20 | 10.19 | 10.24 | 9.86 | 9.95 | 9.85 | qfq | 13,990,640 | 140,163,103 | -1.58% |
| 2024-09-19 | 10.09 | 10.26 | 9.94 | 10.11 | 10.01 | qfq | 13,095,500 | 132,845,067 | 0.60% |
| 2024-09-18 | 10.38 | 10.46 | 9.91 | 10.05 | 9.95 | qfq | 15,450,640 | 157,588,544 | -0.50% |
| 2024-09-13 | 10.22 | 10.48 | 10.09 | 10.10 | 10.00 | qfq | 14,785,340 | 151,460,099 | -1.46% |
| 2024-09-12 | 10.62 | 10.68 | 10.22 | 10.25 | 10.15 | qfq | 20,415,756 | 212,272,184 | -3.67% |
| 2024-09-11 | 10.81 | 10.90 | 10.60 | 10.64 | 10.54 | qfq | 21,261,979 | 227,630,013 | -4.14% |
| 2024-09-10 | 10.84 | 11.20 | 10.59 | 11.10 | 10.99 | qfq | 31,301,247 | 342,014,597 | 0.82% |
| 2024-09-09 | 11.19 | 11.79 | 10.87 | 11.01 | 10.90 | qfq | 40,564,832 | 457,307,395 | -2.57% |
| 2024-09-06 | 10.40 | 11.99 | 10.31 | 11.30 | 11.19 | qfq | 49,845,136 | 555,860,618 | 7.72% |
| 2024-09-05 | 10.65 | 10.80 | 10.35 | 10.49 | 10.39 | qfq | 29,709,735 | 312,125,548 | -4.64% |
| 2024-09-04 | 10.10 | 11.90 | 10.04 | 11.00 | 10.89 | qfq | 37,243,305 | 409,808,060 | 9.02% |
| 2024-09-03 | 10.11 | 10.36 | 10.06 | 10.09 | 9.99 | qfq | 5,804,296 | 59,038,409 | -0.59% |
| 2024-09-02 | 10.34 | 10.47 | 10.10 | 10.15 | 10.05 | qfq | 8,895,740 | 91,888,364 | -1.36% |
| 2024-08-30 | 10.09 | 10.49 | 9.89 | 10.29 | 10.19 | qfq | 10,734,086 | 110,051,731 | 3.00% |
| 2024-08-29 | 9.77 | 10.02 | 9.72 | 9.99 | 9.89 | qfq | 6,812,260 | 67,440,322 | 1.83% |
| 2024-08-28 | 9.93 | 10.03 | 9.79 | 9.81 | 9.72 | qfq | 5,440,800 | 53,732,818 | -1.21% |
| 2024-08-27 | 9.96 | 10.20 | 9.84 | 9.93 | 9.84 | qfq | 7,422,170 | 74,093,093 | -1.00% |
| 2024-08-26 | 9.78 | 10.12 | 9.77 | 10.03 | 9.93 | qfq | 5,716,500 | 57,081,443 | 2.77% |
| 2024-08-23 | 9.82 | 9.95 | 9.67 | 9.76 | 9.67 | qfq | 5,992,200 | 58,591,125 | -0.81% |
| 2024-08-22 | 10.05 | 10.10 | 9.83 | 9.84 | 9.75 | qfq | 4,582,740 | 45,582,420 | -2.09% |
| 2024-08-21 | 9.96 | 10.13 | 9.81 | 10.05 | 9.95 | qfq | 4,870,700 | 48,831,688 | 1.52% |
| 2024-08-20 | 9.97 | 10.14 | 9.89 | 9.90 | 9.81 | qfq | 5,753,950 | 57,544,119 | -0.70% |
| 2024-08-19 | 10.10 | 10.23 | 9.96 | 9.97 | 9.87 | qfq | 5,428,070 | 54,694,585 | -1.58% |
| 2024-08-16 | 10.24 | 10.36 | 10.13 | 10.13 | 10.03 | qfq | 4,996,970 | 51,036,994 | -0.69% |
| 2024-08-15 | 10.04 | 10.27 | 10.00 | 10.20 | 10.10 | qfq | 5,368,468 | 54,583,078 | 0.69% |
| 2024-08-14 | 10.26 | 10.38 | 10.11 | 10.13 | 10.03 | qfq | 4,513,300 | 45,943,785 | -1.27% |
| 2024-08-13 | 9.88 | 10.27 | 9.88 | 10.26 | 10.16 | qfq | 6,641,290 | 67,361,433 | 3.22% |
| 2024-08-12 | 10.15 | 10.19 | 9.88 | 9.94 | 9.85 | qfq | 6,785,536 | 68,021,467 | -2.17% |
| 2024-08-09 | 10.40 | 10.46 | 10.16 | 10.16 | 10.06 | qfq | 5,886,770 | 60,585,535 | -0.97% |
| 2024-08-08 | 10.25 | 10.45 | 10.10 | 10.26 | 10.16 | qfq | 6,687,754 | 68,711,831 | -0.87% |
| 2024-08-07 | 10.42 | 10.54 | 10.15 | 10.35 | 10.25 | qfq | 6,884,224 | 71,128,438 | 0.00% |
| 2024-08-06 | 10.25 | 10.38 | 10.13 | 10.35 | 10.25 | qfq | 9,506,856 | 97,663,281 | 2.78% |
| 2024-08-05 | 10.80 | 10.94 | 10.06 | 10.07 | 9.97 | qfq | 16,007,300 | 167,509,085 | -8.12% |
| 2024-08-02 | 11.07 | 11.30 | 10.95 | 10.96 | 10.86 | qfq | 10,483,200 | 116,606,415 | -2.14% |
| 2024-08-01 | 11.01 | 11.35 | 11.01 | 11.20 | 11.09 | qfq | 14,663,866 | 164,450,868 | 0.72% |
| 2024-07-31 | 10.69 | 11.22 | 10.37 | 11.12 | 11.01 | qfq | 21,885,873 | 238,004,817 | 3.83% |
| 2024-07-30 | 10.37 | 10.99 | 10.19 | 10.71 | 10.61 | qfq | 18,100,693 | 193,165,773 | 2.39% |
| 2024-07-29 | 10.39 | 10.56 | 10.23 | 10.46 | 10.36 | qfq | 7,840,768 | 81,575,928 | 1.26% |
| 2024-07-26 | 10.40 | 10.49 | 10.26 | 10.33 | 10.23 | qfq | 7,678,206 | 79,429,602 | 0.10% |
| 2024-07-25 | 10.24 | 10.59 | 10.22 | 10.32 | 10.22 | qfq | 9,633,400 | 100,057,784 | -0.77% |
| 2024-07-24 | 10.64 | 11.05 | 10.38 | 10.40 | 10.30 | qfq | 13,846,906 | 146,919,739 | -2.99% |
| 2024-07-23 | 11.22 | 11.23 | 10.70 | 10.72 | 10.62 | qfq | 14,204,230 | 155,029,846 | -4.29% |
| 2024-07-22 | 11.30 | 11.54 | 11.08 | 11.20 | 11.09 | qfq | 19,600,616 | 220,976,804 | -0.62% |
| 2024-07-19 | 10.56 | 11.57 | 10.52 | 11.27 | 11.16 | qfq | 27,472,746 | 307,596,688 | 6.02% |
| 2024-07-18 | 10.36 | 10.77 | 10.23 | 10.63 | 10.53 | qfq | 12,275,233 | 128,938,031 | 1.63% |
| 2024-07-17 | 10.97 | 10.97 | 10.46 | 10.46 | 10.36 | qfq | 14,168,047 | 150,195,673 | -4.21% |
| 2024-07-16 | 10.93 | 11.21 | 10.72 | 10.92 | 10.82 | qfq | 22,320,326 | 244,644,239 | -0.27% |
| 2024-07-15 | 11.59 | 11.59 | 10.79 | 10.95 | 10.85 | qfq | 28,549,076 | 314,909,073 | 2.15% |
| 2024-07-12 | 10.80 | 10.86 | 10.64 | 10.72 | 10.62 | qfq | 6,228,340 | 66,769,953 | -1.47% |
| 2024-07-11 | 10.65 | 10.91 | 10.60 | 10.88 | 10.78 | qfq | 9,484,310 | 102,258,670 | 3.62% |
| 2024-07-10 | 10.45 | 10.70 | 10.32 | 10.50 | 10.40 | qfq | 7,238,990 | 76,227,204 | -0.57% |
| 2024-07-09 | 10.31 | 10.57 | 10.08 | 10.56 | 10.46 | qfq | 8,948,800 | 92,771,909 | 2.92% |
| 2024-07-08 | 10.46 | 10.49 | 10.21 | 10.26 | 10.16 | qfq | 6,175,242 | 63,698,222 | -2.66% |
| 2024-07-05 | 10.42 | 10.60 | 10.23 | 10.54 | 10.44 | qfq | 6,315,288 | 65,883,974 | 1.15% |
| 2024-07-04 | 10.72 | 10.88 | 10.39 | 10.42 | 10.32 | qfq | 8,405,424 | 88,910,704 | -2.89% |
| 2024-07-03 | 10.66 | 10.78 | 10.53 | 10.73 | 10.63 | qfq | 7,022,870 | 74,932,666 | 0.66% |
| 2024-07-02 | 10.80 | 10.86 | 10.61 | 10.66 | 10.56 | qfq | 6,272,295 | 67,183,802 | -1.39% |
| 2024-07-01 | 10.89 | 10.97 | 10.54 | 10.81 | 10.71 | qfq | 8,273,300 | 88,873,564 | 0.56% |
| 2024-06-28 | 10.53 | 11.05 | 10.51 | 10.75 | 10.65 | qfq | 9,244,400 | 100,323,328 | 1.51% |
| 2024-06-27 | 10.85 | 10.93 | 10.52 | 10.59 | 10.49 | qfq | 7,191,408 | 77,128,839 | -3.02% |
| 2024-06-26 | 10.45 | 10.92 | 10.32 | 10.92 | 10.82 | qfq | 8,913,970 | 94,958,131 | 3.51% |
| 2024-06-25 | 10.56 | 10.70 | 10.40 | 10.55 | 10.45 | qfq | 7,934,699 | 83,787,543 | -0.19% |
| 2024-06-24 | 10.90 | 10.97 | 10.53 | 10.57 | 10.47 | qfq | 11,863,782 | 126,775,203 | -3.29% |
| 2024-06-21 | 11.13 | 11.30 | 10.91 | 10.93 | 10.83 | qfq | 12,312,710 | 136,222,761 | -2.50% |
| 2024-06-20 | 11.55 | 11.96 | 11.16 | 11.21 | 11.10 | qfq | 17,343,000 | 199,277,484 | -3.69% |
| 2024-06-19 | 11.54 | 11.68 | 11.38 | 11.64 | 11.53 | qfq | 13,261,700 | 153,349,112 | 0.00% |
| 2024-06-18 | 11.32 | 11.66 | 11.17 | 11.64 | 11.53 | qfq | 16,351,080 | 188,016,285 | 3.19% |
| 2024-06-17 | 11.39 | 11.53 | 11.21 | 11.28 | 11.17 | qfq | 12,685,490 | 143,448,011 | -2.00% |
| 2024-06-14 | 11.50 | 11.79 | 11.31 | 11.51 | 11.40 | qfq | 18,835,732 | 215,763,479 | -0.78% |
| 2024-06-13 | 11.95 | 12.25 | 11.54 | 11.60 | 11.49 | qfq | 26,780,651 | 316,167,464 | -2.77% |
| 2024-06-12 | 12.17 | 12.29 | 11.70 | 11.93 | 11.82 | qfq | 32,662,020 | 388,921,368 | 1.45% |
| 2024-06-11 | 11.33 | 11.93 | 11.20 | 11.76 | 11.65 | qfq | 24,443,470 | 285,374,065 | 3.16% |
| 2024-06-07 | 11.25 | 11.66 | 11.10 | 11.40 | 11.29 | qfq | 17,079,104 | 194,764,692 | 2.52% |
| 2024-06-06 | 11.52 | 11.72 | 10.96 | 11.12 | 11.01 | qfq | 17,395,012 | 194,779,605 | -3.30% |
| 2024-06-05 | 11.66 | 11.90 | 11.45 | 11.50 | 11.39 | qfq | 12,293,970 | 143,273,299 | -2.04% |
| 2024-06-04 | 11.87 | 11.89 | 11.50 | 11.74 | 11.63 | qfq | 15,832,522 | 184,504,929 | -1.26% |
| 2024-06-03 | 11.93 | 12.09 | 11.73 | 11.89 | 11.78 | qfq | 18,756,911 | 223,128,942 | -1.16% |
| 2024-05-31 | 12.10 | 12.19 | 11.95 | 12.03 | 11.92 | qfq | 18,458,759 | 222,383,887 | -0.91% |
| 2024-05-30 | 12.41 | 12.58 | 12.08 | 12.14 | 12.02 | qfq | 30,678,012 | 376,383,103 | -3.27% |
| 2024-05-29 | 12.94 | 13.46 | 12.44 | 12.55 | 12.43 | qfq | 45,222,930 | 576,415,782 | -4.85% |
| 2024-05-28 | 13.32 | 14.10 | 13.12 | 13.19 | 13.06 | qfq | 65,634,961 | 894,312,106 | 2.01% |
| 2024-05-27 | 12.40 | 12.95 | 12.18 | 12.93 | 12.81 | qfq | 38,728,097 | 488,718,096 | 5.46% |
| 2024-05-24 | 12.26 | 12.72 | 12.17 | 12.26 | 12.14 | qfq | 26,063,832 | 322,769,001 | -0.16% |
| 2024-05-23 | 12.65 | 12.89 | 12.20 | 12.28 | 12.16 | qfq | 29,379,960 | 366,982,017 | -5.39% |
| 2024-05-22 | 13.25 | 13.38 | 12.77 | 12.98 | 12.86 | qfq | 33,473,848 | 434,819,172 | -1.67% |
| 2024-05-21 | 13.85 | 14.19 | 13.11 | 13.20 | 13.07 | qfq | 43,939,080 | 598,596,540 | -3.79% |
| 2024-05-20 | 13.15 | 13.88 | 13.15 | 13.72 | 13.59 | qfq | 46,142,672 | 627,724,965 | 4.10% |
| 2024-05-17 | 13.65 | 13.75 | 12.96 | 13.18 | 13.05 | qfq | 50,490,922 | 669,944,708 | -5.38% |
| 2024-05-16 | 13.30 | 14.09 | 13.02 | 13.93 | 13.80 | qfq | 50,599,398 | 689,216,721 | 0.80% |
| 2024-05-15 | 13.50 | 14.07 | 13.36 | 13.82 | 13.69 | qfq | 51,295,650 | 704,960,491 | 0.14% |
| 2024-05-14 | 14.64 | 14.87 | 13.45 | 13.80 | 13.67 | qfq | 63,381,644 | 886,663,937 | -6.95% |
| 2024-05-13 | 14.86 | 15.17 | 14.28 | 14.83 | 14.69 | qfq | 56,317,098 | 825,790,608 | -4.94% |
| 2024-05-10 | 16.73 | 17.08 | 15.13 | 15.60 | 15.45 | qfq | 73,085,914 | 1,160,459,250 | -5.40% |
| 2024-05-09 | 15.58 | 18.13 | 15.56 | 16.49 | 16.33 | qfq | 91,161,042 | 1,543,603,093 | -0.12% |
| 2024-05-08 | 14.40 | 16.60 | 14.40 | 16.51 | 16.35 | qfq | 85,890,496 | 1,348,856,477 | 14.65% |
| 2024-05-07 | 13.95 | 14.85 | 12.94 | 14.40 | 14.26 | qfq | 87,619,778 | 1,206,035,248 | 16.32% |
| 2024-05-06 | 10.41 | 12.38 | 10.27 | 12.38 | 12.26 | qfq | 50,015,199 | 570,298,293 | 19.96% |
| 2024-04-30 | 9.79 | 10.50 | 9.72 | 10.32 | 10.22 | qfq | 31,186,567 | 320,466,570 | 4.35% |
| 2024-04-29 | 9.86 | 10.25 | 9.70 | 9.89 | 9.80 | qfq | 23,463,035 | 233,728,235 | -0.90% |
| 2024-04-26 | 9.60 | 10.25 | 9.45 | 9.98 | 9.88 | qfq | 29,394,612 | 288,062,974 | 1.84% |
| 2024-04-25 | 9.30 | 9.90 | 9.20 | 9.80 | 9.71 | qfq | 28,575,702 | 276,872,008 | 4.81% |
| 2024-04-24 | 9.22 | 9.36 | 9.11 | 9.35 | 9.26 | qfq | 16,571,800 | 153,295,264 | 0.32% |
| 2024-04-23 | 8.88 | 9.52 | 8.77 | 9.32 | 9.23 | qfq | 20,979,980 | 192,713,418 | 3.21% |
| 2024-04-22 | 9.01 | 9.27 | 8.86 | 9.03 | 8.94 | qfq | 15,832,000 | 143,561,112 | -2.06% |
| 2024-04-19 | 8.65 | 9.40 | 8.49 | 9.22 | 9.13 | qfq | 23,513,516 | 213,050,180 | 4.42% |
| 2024-04-18 | 9.00 | 9.15 | 8.76 | 8.83 | 8.75 | qfq | 18,469,620 | 164,877,255 | -4.85% |
| 2024-04-17 | 8.70 | 9.40 | 8.70 | 9.28 | 9.19 | qfq | 22,133,760 | 201,923,745 | 7.78% |
| 2024-04-16 | 8.48 | 8.88 | 8.00 | 8.61 | 8.53 | qfq | 21,916,982 | 185,326,833 | 0.35% |
| 2024-04-15 | 9.17 | 9.38 | 8.31 | 8.58 | 8.50 | qfq | 20,177,888 | 176,969,562 | -4.67% |
| 2024-04-12 | 8.91 | 9.20 | 8.80 | 9.00 | 8.91 | qfq | 17,264,580 | 154,676,330 | -0.88% |
| 2024-04-11 | 9.22 | 9.43 | 8.85 | 9.08 | 8.99 | qfq | 20,471,593 | 186,810,131 | -0.66% |
| 2024-04-10 | 9.57 | 9.63 | 9.00 | 9.14 | 9.05 | qfq | 25,561,755 | 235,702,937 | -6.06% |
| 2024-04-09 | 9.39 | 10.06 | 9.39 | 9.73 | 9.64 | qfq | 29,648,922 | 290,700,818 | 2.10% |
| 2024-04-08 | 9.60 | 10.30 | 9.43 | 9.53 | 9.44 | qfq | 41,493,804 | 408,346,727 | -11.18% |
| 2024-04-03 | 11.00 | 11.89 | 10.14 | 10.73 | 10.63 | qfq | 59,102,051 | 650,920,641 | 3.27% |
| 2024-04-02 | 8.65 | 10.39 | 8.64 | 10.39 | 10.29 | qfq | 19,438,801 | 198,400,198 | 19.98% |
| 2024-04-01 | 8.33 | 8.82 | 8.33 | 8.66 | 8.58 | qfq | 6,016,800 | 52,151,715 | 4.34% |
| 2024-03-29 | 8.22 | 8.36 | 8.12 | 8.30 | 8.22 | qfq | 2,557,812 | 21,064,376 | 0.61% |
| 2024-03-28 | 7.99 | 8.36 | 7.96 | 8.25 | 8.17 | qfq | 3,311,432 | 27,076,257 | 2.48% |
| 2024-03-27 | 8.28 | 8.39 | 8.01 | 8.05 | 7.97 | qfq | 3,307,166 | 27,200,634 | -2.90% |
| 2024-03-26 | 8.36 | 8.41 | 8.10 | 8.29 | 8.21 | qfq | 4,469,177 | 36,837,415 | -1.19% |
| 2024-03-25 | 8.63 | 8.66 | 8.30 | 8.39 | 8.31 | qfq | 4,948,610 | 42,191,768 | -2.21% |
| 2024-03-22 | 8.73 | 8.76 | 8.47 | 8.58 | 8.50 | qfq | 5,388,391 | 46,391,287 | -1.72% |
| 2024-03-21 | 8.88 | 8.98 | 8.63 | 8.73 | 8.65 | qfq | 4,518,021 | 39,657,796 | -1.69% |
| 2024-03-20 | 8.69 | 8.90 | 8.68 | 8.88 | 8.80 | qfq | 4,134,690 | 36,429,379 | 2.19% |
| 2024-03-19 | 8.58 | 8.83 | 8.58 | 8.69 | 8.61 | qfq | 5,267,298 | 45,853,479 | -0.11% |
| 2024-03-18 | 8.60 | 8.85 | 8.50 | 8.70 | 8.62 | qfq | 4,883,129 | 42,130,632 | 1.16% |
| 2024-03-15 | 8.26 | 8.60 | 8.10 | 8.60 | 8.52 | qfq | 6,096,249 | 51,054,762 | 4.24% |
| 2024-03-14 | 8.35 | 8.58 | 8.13 | 8.25 | 8.17 | qfq | 6,462,730 | 54,075,180 | 0.12% |
| 2024-03-13 | 8.16 | 8.35 | 8.14 | 8.24 | 8.16 | qfq | 3,266,443 | 26,892,661 | 0.24% |
| 2024-03-12 | 8.20 | 8.23 | 8.00 | 8.22 | 8.14 | qfq | 4,357,762 | 35,395,541 | 0.86% |
| 2024-03-11 | 7.90 | 8.17 | 7.82 | 8.15 | 8.07 | qfq | 4,683,226 | 37,624,682 | 3.56% |
| 2024-03-08 | 7.81 | 7.92 | 7.73 | 7.87 | 7.79 | qfq | 2,930,310 | 22,951,027 | 0.77% |
| 2024-03-07 | 7.84 | 8.09 | 7.75 | 7.81 | 7.74 | qfq | 4,168,910 | 33,086,858 | -0.13% |
| 2024-03-06 | 7.66 | 7.89 | 7.58 | 7.82 | 7.75 | qfq | 3,465,274 | 26,913,459 | 2.09% |
| 2024-03-05 | 7.85 | 7.85 | 7.62 | 7.66 | 7.59 | qfq | 4,068,696 | 31,386,754 | -2.67% |
| 2024-03-04 | 8.00 | 8.05 | 7.74 | 7.87 | 7.79 | qfq | 5,071,580 | 39,983,190 | -1.13% |
| 2024-03-01 | 8.01 | 8.17 | 7.85 | 7.96 | 7.88 | qfq | 5,684,329 | 45,368,109 | -0.50% |
| 2024-02-29 | 7.50 | 8.00 | 7.45 | 8.00 | 7.92 | qfq | 6,937,515 | 54,361,338 | 5.26% |
| 2024-02-28 | 8.45 | 8.62 | 7.59 | 7.60 | 7.53 | qfq | 10,958,088 | 88,977,660 | -10.06% |
| 2024-02-27 | 7.83 | 8.56 | 7.67 | 8.45 | 8.37 | qfq | 7,827,195 | 63,884,818 | 7.64% |
| 2024-02-26 | 7.66 | 8.03 | 7.66 | 7.85 | 7.78 | qfq | 6,396,014 | 50,107,533 | 2.08% |
| 2024-02-23 | 7.37 | 7.71 | 7.30 | 7.69 | 7.62 | qfq | 7,325,345 | 55,089,818 | 3.78% |
| 2024-02-22 | 7.15 | 7.57 | 7.10 | 7.41 | 7.34 | qfq | 7,731,430 | 56,807,268 | 2.63% |
| 2024-02-21 | 6.99 | 7.39 | 6.90 | 7.22 | 7.15 | qfq | 6,906,163 | 49,877,366 | 2.85% |
| 2024-02-20 | 6.98 | 7.07 | 6.75 | 7.02 | 6.95 | qfq | 5,535,441 | 38,518,585 | 0.00% |
| 2024-02-19 | 6.89 | 7.45 | 6.75 | 7.02 | 6.95 | qfq | 11,706,312 | 82,953,316 | 3.24% |
| 2024-02-08 | 5.67 | 6.80 | 5.37 | 6.80 | 6.74 | qfq | 15,067,382 | 91,131,489 | 19.93% |
| 2024-02-07 | 6.02 | 6.15 | 5.56 | 5.67 | 5.62 | qfq | 10,191,542 | 59,548,564 | -5.81% |
| 2024-02-06 | 5.69 | 6.23 | 5.48 | 6.02 | 5.96 | qfq | 9,207,950 | 53,219,927 | -1.79% |
| 2024-02-05 | 7.03 | 7.05 | 5.85 | 6.13 | 6.07 | qfq | 9,116,700 | 56,992,242 | -12.80% |
| 2024-02-02 | 7.62 | 7.78 | 6.78 | 7.03 | 6.96 | qfq | 6,970,864 | 50,376,728 | -8.46% |
| 2024-02-01 | 7.60 | 7.81 | 7.38 | 7.68 | 7.61 | qfq | 5,026,800 | 38,159,543 | 0.00% |
| 2024-01-31 | 8.10 | 8.25 | 7.63 | 7.68 | 7.61 | qfq | 4,539,315 | 35,738,167 | -5.65% |
| 2024-01-30 | 8.35 | 8.44 | 8.12 | 8.14 | 8.06 | qfq | 2,896,000 | 24,051,703 | -2.75% |
| 2024-01-29 | 8.96 | 8.96 | 8.36 | 8.37 | 8.29 | qfq | 3,629,227 | 31,047,403 | -4.56% |
| 2024-01-26 | 8.98 | 9.06 | 8.72 | 8.77 | 8.69 | qfq | 4,659,068 | 41,278,475 | 1.39% |
| 2024-01-25 | 8.33 | 8.67 | 8.18 | 8.65 | 8.57 | qfq | 3,811,220 | 32,258,434 | 4.85% |
| 2024-01-24 | 8.27 | 8.46 | 7.97 | 8.25 | 8.17 | qfq | 3,601,940 | 29,555,384 | 0.12% |
| 2024-01-23 | 8.31 | 8.43 | 8.06 | 8.24 | 8.16 | qfq | 3,569,758 | 29,320,553 | -1.90% |
| 2024-01-22 | 9.00 | 9.11 | 8.36 | 8.40 | 8.32 | qfq | 3,885,108 | 33,630,595 | -6.87% |
| 2024-01-19 | 9.19 | 9.30 | 9.02 | 9.02 | 8.93 | qfq | 2,556,200 | 23,355,532 | -1.96% |
| 2024-01-18 | 9.25 | 9.35 | 8.94 | 9.20 | 9.11 | qfq | 4,110,374 | 37,463,449 | -1.39% |
| 2024-01-17 | 9.65 | 9.67 | 9.33 | 9.33 | 9.24 | qfq | 2,874,777 | 27,314,066 | -3.12% |
| 2024-01-16 | 9.71 | 9.79 | 9.48 | 9.63 | 9.54 | qfq | 2,338,589 | 22,472,988 | -0.72% |
| 2024-01-15 | 9.82 | 9.84 | 9.59 | 9.70 | 9.61 | qfq | 2,222,050 | 21,638,283 | -0.61% |
| 2024-01-12 | 9.82 | 10.04 | 9.75 | 9.76 | 9.67 | qfq | 2,159,736 | 21,308,351 | -0.61% |
| 2024-01-11 | 9.66 | 9.88 | 9.56 | 9.82 | 9.73 | qfq | 1,944,480 | 18,895,439 | 1.97% |
| 2024-01-10 | 9.70 | 9.82 | 9.49 | 9.63 | 9.54 | qfq | 2,396,440 | 23,151,316 | -0.72% |
| 2024-01-09 | 9.76 | 9.88 | 9.62 | 9.70 | 9.61 | qfq | 2,585,090 | 25,216,637 | -0.51% |
| 2024-01-08 | 9.90 | 10.01 | 9.75 | 9.75 | 9.66 | qfq | 2,583,590 | 25,444,063 | -2.11% |
| 2024-01-05 | 10.15 | 10.22 | 9.90 | 9.96 | 9.86 | qfq | 2,325,240 | 23,324,659 | -1.78% |
| 2024-01-04 | 10.15 | 10.24 | 10.08 | 10.14 | 10.04 | qfq | 2,066,210 | 20,976,421 | -0.59% |
| 2024-01-03 | 10.13 | 10.28 | 10.13 | 10.20 | 10.10 | qfq | 2,667,690 | 27,215,878 | 0.00% |
| 2024-01-02 | 10.13 | 10.27 | 10.10 | 10.20 | 10.10 | qfq | 2,918,920 | 29,813,330 | 0.89% |
| 2023-12-29 | 9.94 | 10.13 | 9.92 | 10.11 | 10.01 | qfq | 2,446,806 | 24,554,565 | 1.71% |
| 2023-12-28 | 9.63 | 9.98 | 9.52 | 9.94 | 9.85 | qfq | 2,766,550 | 27,181,553 | 3.22% |
| 2023-12-27 | 9.57 | 9.67 | 9.38 | 9.63 | 9.54 | qfq | 1,744,180 | 16,716,141 | 0.84% |
| 2023-12-26 | 9.70 | 9.70 | 9.49 | 9.55 | 9.46 | qfq | 1,693,870 | 16,216,957 | -1.24% |
| 2023-12-25 | 9.70 | 9.71 | 9.55 | 9.67 | 9.58 | qfq | 1,769,060 | 17,041,169 | -0.41% |
| 2023-12-22 | 9.81 | 9.90 | 9.65 | 9.71 | 9.62 | qfq | 2,517,460 | 24,543,826 | -0.82% |
| 2023-12-21 | 9.69 | 9.86 | 9.53 | 9.79 | 9.70 | qfq | 2,453,130 | 23,747,216 | 0.51% |
| 2023-12-20 | 9.81 | 10.02 | 9.74 | 9.74 | 9.65 | qfq | 2,017,060 | 19,892,784 | -0.61% |
| 2023-12-19 | 9.73 | 9.85 | 9.68 | 9.80 | 9.71 | qfq | 1,870,400 | 18,250,661 | 0.72% |
| 2023-12-18 | 9.88 | 9.92 | 9.71 | 9.73 | 9.64 | qfq | 2,685,560 | 26,271,680 | -1.62% |
| 2023-12-15 | 9.89 | 10.01 | 9.86 | 9.89 | 9.80 | qfq | 2,302,650 | 22,800,666 | -0.20% |
| 2023-12-14 | 9.97 | 10.04 | 9.90 | 9.91 | 9.82 | qfq | 1,435,000 | 14,296,180 | 0.10% |
| 2023-12-13 | 10.02 | 10.04 | 9.90 | 9.90 | 9.81 | qfq | 1,725,020 | 17,198,610 | -1.39% |
| 2023-12-12 | 10.04 | 10.10 | 9.98 | 10.04 | 9.94 | qfq | 2,224,440 | 22,332,342 | 0.00% |
| 2023-12-11 | 9.93 | 10.08 | 9.85 | 10.04 | 9.94 | qfq | 3,508,040 | 35,079,129 | 0.40% |
| 2023-12-08 | 10.10 | 10.18 | 9.97 | 10.00 | 9.90 | qfq | 2,564,229 | 25,752,531 | -0.99% |
| 2023-12-07 | 10.18 | 10.24 | 10.04 | 10.10 | 10.00 | qfq | 3,269,950 | 33,060,115 | -0.79% |
| 2023-12-06 | 10.04 | 10.30 | 10.04 | 10.18 | 10.08 | qfq | 3,141,000 | 32,093,182 | 1.39% |
| 2023-12-05 | 10.25 | 10.35 | 10.04 | 10.04 | 9.94 | qfq | 2,723,840 | 27,611,628 | -2.52% |
| 2023-12-04 | 10.25 | 10.33 | 10.19 | 10.30 | 10.20 | qfq | 2,524,800 | 25,935,944 | 0.68% |
| 2023-12-01 | 10.36 | 10.37 | 10.13 | 10.23 | 10.13 | qfq | 2,613,050 | 26,753,170 | -0.49% |
| 2023-11-30 | 10.49 | 10.50 | 10.12 | 10.28 | 10.18 | qfq | 3,980,876 | 40,925,338 | -1.34% |
| 2023-11-29 | 10.50 | 10.62 | 10.39 | 10.42 | 10.32 | qfq | 2,304,100 | 24,152,587 | -0.76% |
| 2023-11-28 | 10.38 | 10.53 | 10.32 | 10.50 | 10.40 | qfq | 2,496,529 | 26,106,538 | 1.25% |
| 2023-11-27 | 10.24 | 10.49 | 10.24 | 10.37 | 10.27 | qfq | 3,283,130 | 34,016,995 | -0.67% |
| 2023-11-24 | 10.55 | 10.59 | 10.35 | 10.44 | 10.34 | qfq | 4,370,200 | 45,637,249 | -1.79% |
| 2023-11-23 | 10.48 | 10.67 | 10.48 | 10.63 | 10.53 | qfq | 4,320,540 | 45,698,232 | 0.66% |
| 2023-11-22 | 10.60 | 10.83 | 10.48 | 10.56 | 10.46 | qfq | 7,816,200 | 83,092,042 | -1.31% |
| 2023-11-21 | 10.80 | 11.11 | 10.66 | 10.70 | 10.60 | qfq | 7,614,430 | 82,317,784 | -1.11% |
| 2023-11-20 | 10.62 | 10.88 | 10.57 | 10.82 | 10.72 | qfq | 6,528,210 | 70,151,145 | 1.69% |
| 2023-11-17 | 10.50 | 10.79 | 10.42 | 10.64 | 10.54 | qfq | 5,071,311 | 54,024,907 | 0.76% |
| 2023-11-16 | 10.60 | 10.76 | 10.47 | 10.56 | 10.46 | qfq | 6,366,516 | 67,514,010 | -0.75% |
| 2023-11-15 | 10.55 | 10.73 | 10.50 | 10.64 | 10.54 | qfq | 6,184,786 | 65,837,159 | 1.24% |
| 2023-11-14 | 10.49 | 10.55 | 10.41 | 10.51 | 10.41 | qfq | 3,650,840 | 38,270,498 | 0.10% |
| 2023-11-13 | 10.48 | 10.55 | 10.37 | 10.50 | 10.40 | qfq | 3,489,380 | 36,455,362 | 0.57% |
| 2023-11-10 | 10.40 | 10.57 | 10.24 | 10.44 | 10.34 | qfq | 5,018,010 | 52,443,524 | -0.76% |
| 2023-11-09 | 10.50 | 10.77 | 10.41 | 10.52 | 10.42 | qfq | 8,354,504 | 88,487,196 | 0.86% |
| 2023-11-08 | 10.50 | 10.60 | 10.33 | 10.43 | 10.33 | qfq | 4,021,910 | 41,909,462 | 0.00% |
| 2023-11-07 | 10.51 | 10.59 | 10.33 | 10.43 | 10.33 | qfq | 4,369,430 | 45,605,129 | 0.00% |
| 2023-11-06 | 10.19 | 10.46 | 10.17 | 10.43 | 10.33 | qfq | 5,344,290 | 55,229,545 | 2.36% |
| 2023-11-03 | 10.10 | 10.29 | 10.10 | 10.19 | 10.09 | qfq | 3,149,452 | 32,212,148 | 0.69% |
| 2023-11-02 | 10.28 | 10.36 | 10.11 | 10.12 | 10.02 | qfq | 3,183,480 | 32,405,801 | -1.84% |
| 2023-11-01 | 10.15 | 10.37 | 10.15 | 10.31 | 10.21 | qfq | 3,595,280 | 36,937,275 | 0.29% |
| 2023-10-31 | 10.20 | 10.38 | 10.12 | 10.28 | 10.18 | qfq | 5,777,889 | 59,379,369 | 0.29% |
| 2023-10-30 | 10.09 | 10.34 | 10.04 | 10.25 | 10.15 | qfq | 6,732,618 | 68,807,118 | 1.59% |
| 2023-10-27 | 9.74 | 10.19 | 9.68 | 10.09 | 9.99 | qfq | 8,586,340 | 85,745,947 | 4.45% |
| 2023-10-26 | 9.62 | 9.73 | 9.50 | 9.66 | 9.57 | qfq | 3,305,650 | 31,747,793 | -0.62% |
| 2023-10-25 | 9.83 | 9.83 | 9.66 | 9.72 | 9.63 | qfq | 3,024,950 | 29,459,482 | 0.52% |
| 2023-10-24 | 9.34 | 9.69 | 9.28 | 9.67 | 9.58 | qfq | 4,648,039 | 44,456,480 | 4.65% |
| 2023-10-23 | 9.44 | 9.48 | 9.21 | 9.24 | 9.15 | qfq | 3,826,930 | 35,580,452 | -2.43% |
| 2023-10-20 | 9.70 | 9.70 | 9.42 | 9.47 | 9.38 | qfq | 3,223,300 | 30,710,401 | -1.04% |
| 2023-10-19 | 9.53 | 9.77 | 9.48 | 9.57 | 9.48 | qfq | 3,619,430 | 34,936,697 | -0.10% |
| 2023-10-18 | 9.89 | 9.89 | 9.56 | 9.58 | 9.49 | qfq | 4,253,550 | 40,977,286 | -2.74% |
| 2023-10-17 | 9.77 | 9.87 | 9.68 | 9.85 | 9.76 | qfq | 3,794,000 | 37,086,215 | 0.61% |
| 2023-10-16 | 9.87 | 9.91 | 9.70 | 9.79 | 9.70 | qfq | 4,675,526 | 45,752,122 | -1.41% |
| 2023-10-13 | 10.05 | 10.05 | 9.88 | 9.93 | 9.84 | qfq | 5,751,436 | 57,252,811 | -1.68% |
| 2023-10-12 | 9.89 | 10.24 | 9.81 | 10.10 | 10.00 | qfq | 9,200,310 | 92,178,769 | 1.71% |
| 2023-10-11 | 10.00 | 10.14 | 9.85 | 9.93 | 9.84 | qfq | 5,804,234 | 57,776,983 | 0.00% |
| 2023-10-10 | 9.66 | 10.07 | 9.65 | 9.93 | 9.84 | qfq | 8,253,460 | 81,921,076 | 2.69% |
| 2023-10-09 | 9.75 | 9.82 | 9.63 | 9.67 | 9.58 | qfq | 4,748,600 | 46,156,577 | -0.72% |
| 2023-09-28 | 9.56 | 9.79 | 9.56 | 9.74 | 9.65 | qfq | 6,932,004 | 67,375,943 | 2.31% |
| 2023-09-27 | 9.78 | 9.86 | 9.52 | 9.52 | 9.43 | qfq | 9,429,236 | 90,856,048 | -3.74% |
| 2023-09-26 | 9.90 | 10.10 | 9.67 | 9.89 | 9.80 | qfq | 9,669,464 | 95,086,191 | -1.20% |
| 2023-09-25 | 9.76 | 10.20 | 9.76 | 10.01 | 9.91 | qfq | 10,814,470 | 108,284,527 | 1.42% |
| 2023-09-22 | 9.80 | 9.90 | 9.61 | 9.87 | 9.78 | qfq | 9,387,300 | 91,601,689 | -0.50% |
| 2023-09-21 | 9.67 | 10.33 | 9.55 | 9.92 | 9.83 | qfq | 14,042,040 | 140,570,020 | 0.81% |
| 2023-09-20 | 9.67 | 9.97 | 9.39 | 9.84 | 9.75 | qfq | 15,600,760 | 150,557,536 | 0.61% |
| 2023-09-19 | 10.17 | 10.18 | 9.73 | 9.78 | 9.69 | qfq | 16,600,429 | 163,840,353 | -4.31% |
| 2023-09-18 | 10.81 | 11.05 | 10.18 | 10.22 | 10.12 | qfq | 22,081,138 | 230,763,680 | -8.42% |
| 2023-09-15 | 10.95 | 11.65 | 10.90 | 11.16 | 11.05 | qfq | 25,572,674 | 285,558,151 | -2.79% |
| 2023-09-14 | 10.89 | 11.66 | 10.40 | 11.48 | 11.37 | qfq | 37,986,077 | 413,250,751 | 2.96% |
| 2023-09-13 | 10.31 | 12.00 | 10.17 | 11.15 | 11.04 | qfq | 39,099,496 | 440,662,451 | 7.63% |
| 2023-09-12 | 10.01 | 10.53 | 9.90 | 10.36 | 10.26 | qfq | 14,472,374 | 146,638,259 | 0.68% |
| 2023-09-11 | 10.01 | 10.84 | 9.90 | 10.29 | 10.19 | qfq | 16,848,617 | 174,834,187 | 3.21% |
| 2023-09-08 | 9.81 | 10.40 | 9.74 | 9.97 | 9.87 | qfq | 10,520,493 | 106,601,509 | 0.40% |
| 2023-09-07 | 10.30 | 10.39 | 9.89 | 9.93 | 9.84 | qfq | 14,346,661 | 144,309,627 | -5.88% |
| 2023-09-06 | 9.98 | 10.94 | 9.88 | 10.55 | 10.45 | qfq | 22,213,840 | 231,477,456 | 6.35% |
| 2023-09-05 | 9.70 | 9.93 | 9.63 | 9.92 | 9.83 | qfq | 5,375,595 | 52,909,305 | 2.48% |
| 2023-09-04 | 9.50 | 9.69 | 9.45 | 9.68 | 9.59 | qfq | 3,138,296 | 30,141,874 | 2.00% |
| 2023-09-01 | 9.47 | 9.56 | 9.34 | 9.49 | 9.40 | qfq | 2,492,810 | 23,567,841 | -0.52% |
| 2023-08-31 | 9.42 | 9.83 | 9.40 | 9.54 | 9.45 | qfq | 3,990,421 | 38,278,169 | 0.00% |
| 2023-08-30 | 9.40 | 9.66 | 9.38 | 9.54 | 9.45 | qfq | 3,795,465 | 36,289,377 | 1.06% |
| 2023-08-29 | 8.91 | 9.44 | 8.83 | 9.44 | 9.35 | qfq | 6,915,040 | 63,830,928 | 7.27% |
| 2023-08-28 | 9.30 | 9.30 | 8.78 | 8.80 | 8.72 | qfq | 3,066,142 | 27,747,578 | -0.45% |
| 2023-08-25 | 8.90 | 9.14 | 8.78 | 8.84 | 8.76 | qfq | 2,725,678 | 24,474,927 | -0.45% |
| 2023-08-24 | 8.94 | 8.97 | 8.72 | 8.88 | 8.80 | qfq | 1,515,284 | 13,409,492 | 0.11% |
| 2023-08-23 | 9.05 | 9.05 | 8.86 | 8.87 | 8.79 | qfq | 1,206,230 | 10,783,760 | -2.10% |
| 2023-08-22 | 9.18 | 9.26 | 8.84 | 9.06 | 8.97 | qfq | 2,951,936 | 26,523,086 | -1.09% |
| 2023-08-21 | 9.23 | 9.37 | 9.12 | 9.16 | 9.07 | qfq | 2,251,040 | 20,766,115 | -1.51% |
| 2023-08-18 | 9.42 | 9.58 | 9.20 | 9.30 | 9.21 | qfq | 2,141,106 | 20,151,535 | -1.80% |
| 2023-08-17 | 9.22 | 9.49 | 9.17 | 9.47 | 9.38 | qfq | 2,740,629 | 25,691,782 | 2.71% |
| 2023-08-16 | 9.30 | 9.37 | 9.22 | 9.22 | 9.13 | qfq | 1,280,100 | 11,875,886 | -0.86% |
| 2023-08-15 | 9.38 | 9.49 | 9.25 | 9.30 | 9.21 | qfq | 1,525,970 | 14,226,082 | -1.17% |
| 2023-08-14 | 9.48 | 9.48 | 9.26 | 9.41 | 9.32 | qfq | 2,281,800 | 21,318,604 | -0.95% |
| 2023-08-11 | 9.83 | 9.83 | 9.45 | 9.50 | 9.41 | qfq | 2,761,834 | 26,440,666 | -2.76% |
| 2023-08-10 | 9.62 | 9.92 | 9.55 | 9.77 | 9.68 | qfq | 3,451,834 | 33,521,930 | 1.56% |
| 2023-08-09 | 9.70 | 9.74 | 9.62 | 9.62 | 9.53 | qfq | 1,522,480 | 14,716,649 | -1.84% |
| 2023-08-08 | 9.76 | 9.80 | 9.60 | 9.80 | 9.71 | qfq | 2,221,830 | 21,552,019 | 0.72% |
| 2023-08-07 | 9.98 | 9.98 | 9.70 | 9.73 | 9.64 | qfq | 3,204,300 | 31,341,910 | -1.72% |
| 2023-08-04 | 10.04 | 10.10 | 9.86 | 9.90 | 9.81 | qfq | 3,990,557 | 39,669,882 | -1.10% |
| 2023-08-03 | 10.05 | 10.27 | 9.94 | 10.01 | 9.91 | qfq | 5,255,504 | 52,965,554 | -0.69% |
| 2023-08-02 | 9.94 | 10.14 | 9.90 | 10.08 | 9.98 | qfq | 3,339,314 | 33,549,963 | 1.41% |
| 2023-08-01 | 10.08 | 10.08 | 9.86 | 9.94 | 9.85 | qfq | 2,460,290 | 24,423,040 | -1.00% |
| 2023-07-31 | 9.88 | 10.10 | 9.83 | 10.04 | 9.94 | qfq | 3,819,868 | 38,278,874 | 1.83% |
| 2023-07-28 | 9.83 | 9.90 | 9.63 | 9.86 | 9.77 | qfq | 2,696,700 | 26,346,356 | 0.00% |
| 2023-07-27 | 10.09 | 10.09 | 9.83 | 9.86 | 9.77 | qfq | 3,203,331 | 31,881,887 | -2.28% |
| 2023-07-26 | 10.04 | 10.11 | 9.93 | 10.09 | 9.99 | qfq | 3,117,136 | 31,281,997 | 0.50% |
| 2023-07-25 | 9.82 | 10.10 | 9.80 | 10.04 | 9.94 | qfq | 4,670,460 | 46,676,874 | 2.76% |
| 2023-07-24 | 9.75 | 10.10 | 9.72 | 9.77 | 9.68 | qfq | 3,768,726 | 37,232,071 | 0.00% |
| 2023-07-21 | 9.94 | 9.97 | 9.77 | 9.77 | 9.68 | qfq | 2,201,231 | 21,662,687 | -1.11% |
| 2023-07-20 | 9.96 | 10.15 | 9.86 | 9.88 | 9.79 | qfq | 3,143,330 | 31,436,983 | -0.40% |
| 2023-07-19 | 10.02 | 10.15 | 9.85 | 9.92 | 9.83 | qfq | 3,010,120 | 30,055,679 | -1.00% |
| 2023-07-18 | 9.82 | 10.19 | 9.73 | 10.02 | 9.92 | qfq | 4,397,976 | 43,827,067 | 2.56% |