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
华骐环保300929.SZ
最近收盘价14.112026-07-17
最近交易日2026-07-17
成交量（股）10,256,355
成交额（元）153,235,951
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2024-07-01 | 2024-07-09 | cash_dividend | 0.02 | — | — | — | 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 | 15.06 | 15.67 | 14.11 | 14.11 | 14.11 | qfq | 10,256,355 | 153,235,951 | -8.55% |
| 2026-07-16 | 15.80 | 15.95 | 14.90 | 15.43 | 15.43 | qfq | 12,557,960 | 193,965,012 | 2.87% |
| 2026-07-15 | 14.78 | 15.98 | 14.72 | 15.00 | 15.00 | qfq | 12,107,866 | 182,360,441 | 3.02% |
| 2026-07-14 | 13.50 | 14.58 | 13.20 | 14.56 | 14.56 | qfq | 12,242,438 | 170,950,479 | 5.51% |
| 2026-07-13 | 12.57 | 14.55 | 12.41 | 13.80 | 13.80 | qfq | 13,735,867 | 190,222,749 | 9.44% |
| 2026-07-10 | 13.06 | 13.13 | 12.50 | 12.61 | 12.61 | qfq | 6,249,801 | 80,096,498 | -4.40% |
| 2026-07-09 | 13.01 | 13.21 | 12.63 | 13.19 | 13.19 | qfq | 5,265,343 | 67,880,774 | 0.15% |
| 2026-07-08 | 13.39 | 14.01 | 12.90 | 13.17 | 13.17 | qfq | 7,086,538 | 93,638,728 | -1.64% |
| 2026-07-07 | 13.49 | 14.09 | 13.16 | 13.39 | 13.39 | qfq | 9,712,906 | 133,099,908 | -1.83% |
| 2026-07-06 | 12.35 | 13.79 | 12.34 | 13.64 | 13.64 | qfq | 12,616,658 | 169,118,411 | 9.47% |
| 2026-07-03 | 11.59 | 12.76 | 11.41 | 12.46 | 12.46 | qfq | 9,699,105 | 118,267,307 | 9.68% |
| 2026-07-02 | 11.99 | 12.18 | 11.32 | 11.36 | 11.36 | qfq | 6,166,280 | 72,669,760 | -3.65% |
| 2026-07-01 | 10.44 | 11.88 | 10.41 | 11.79 | 11.79 | qfq | 9,821,180 | 111,746,074 | 11.86% |
| 2026-06-30 | 10.62 | 10.85 | 10.30 | 10.54 | 10.54 | qfq | 5,706,500 | 60,230,548 | -1.68% |
| 2026-06-29 | 11.00 | 11.39 | 10.16 | 10.72 | 10.72 | qfq | 6,970,860 | 74,841,175 | 1.13% |
| 2026-06-26 | 10.55 | 11.42 | 10.20 | 10.60 | 10.60 | qfq | 7,644,480 | 81,828,449 | 0.95% |
| 2026-06-25 | 11.04 | 11.06 | 10.34 | 10.50 | 10.50 | qfq | 5,153,740 | 54,549,418 | -4.28% |
| 2026-06-24 | 11.74 | 11.87 | 10.89 | 10.97 | 10.97 | qfq | 6,604,100 | 75,080,805 | -6.88% |
| 2026-06-23 | 11.30 | 12.15 | 11.11 | 11.78 | 11.78 | qfq | 7,139,808 | 83,895,915 | 4.34% |
| 2026-06-22 | 10.56 | 11.49 | 10.42 | 11.29 | 11.29 | qfq | 7,991,360 | 87,310,350 | 6.31% |
| 2026-06-18 | 10.60 | 10.75 | 10.26 | 10.62 | 10.62 | qfq | 3,616,760 | 38,209,975 | 0.19% |
| 2026-06-17 | 11.05 | 11.05 | 10.52 | 10.60 | 10.60 | qfq | 3,483,990 | 37,190,835 | -2.75% |
| 2026-06-16 | 10.83 | 11.17 | 10.56 | 10.90 | 10.90 | qfq | 3,338,254 | 36,094,987 | 0.18% |
| 2026-06-15 | 11.19 | 11.50 | 10.71 | 10.88 | 10.88 | qfq | 3,303,490 | 36,483,101 | -1.81% |
| 2026-06-12 | 11.29 | 11.33 | 10.92 | 11.08 | 11.08 | qfq | 3,053,900 | 34,031,055 | -0.54% |
| 2026-06-11 | 11.25 | 11.37 | 10.81 | 11.14 | 11.14 | qfq | 3,113,375 | 34,424,136 | -1.85% |
| 2026-06-10 | 11.47 | 11.62 | 10.98 | 11.35 | 11.35 | qfq | 2,924,000 | 32,867,774 | -1.30% |
| 2026-06-09 | 11.45 | 11.65 | 11.22 | 11.50 | 11.50 | qfq | 4,039,980 | 46,079,912 | 0.44% |
| 2026-06-08 | 11.83 | 11.95 | 11.08 | 11.45 | 11.45 | qfq | 3,944,160 | 45,562,436 | -3.86% |
| 2026-06-05 | 11.59 | 12.15 | 11.30 | 11.91 | 11.91 | qfq | 3,535,220 | 41,418,828 | 2.58% |
| 2026-06-04 | 11.86 | 12.04 | 11.51 | 11.61 | 11.61 | qfq | 3,531,880 | 41,346,527 | -2.68% |
| 2026-06-03 | 12.02 | 12.13 | 11.71 | 11.93 | 11.93 | qfq | 3,608,420 | 43,060,951 | -0.83% |
| 2026-06-02 | 12.54 | 12.77 | 11.93 | 12.03 | 12.03 | qfq | 3,774,800 | 45,870,354 | -2.91% |
| 2026-06-01 | 12.02 | 12.59 | 11.86 | 12.39 | 12.39 | qfq | 3,892,460 | 48,099,767 | 2.65% |
| 2026-05-29 | 12.64 | 12.79 | 11.92 | 12.07 | 12.07 | qfq | 4,298,600 | 52,749,474 | -4.36% |
| 2026-05-28 | 12.67 | 12.88 | 12.25 | 12.62 | 12.62 | qfq | 3,630,982 | 45,763,971 | -0.63% |
| 2026-05-27 | 13.15 | 13.22 | 12.43 | 12.70 | 12.70 | qfq | 4,203,180 | 53,285,350 | -2.98% |
| 2026-05-26 | 13.27 | 13.35 | 12.96 | 13.09 | 13.09 | qfq | 4,199,800 | 55,193,465 | -1.28% |
| 2026-05-25 | 13.63 | 13.85 | 12.93 | 13.26 | 13.26 | qfq | 4,331,100 | 57,482,726 | -2.64% |
| 2026-05-22 | 13.25 | 13.75 | 13.01 | 13.62 | 13.62 | qfq | 4,026,294 | 54,042,785 | 3.81% |
| 2026-05-21 | 13.67 | 13.95 | 13.02 | 13.12 | 13.12 | qfq | 4,905,446 | 66,494,427 | -3.95% |
| 2026-05-20 | 13.97 | 13.97 | 13.50 | 13.66 | 13.66 | qfq | 3,662,810 | 49,968,674 | -2.15% |
| 2026-05-19 | 14.00 | 14.19 | 13.72 | 13.96 | 13.96 | qfq | 3,190,894 | 44,464,722 | -0.50% |
| 2026-05-18 | 13.95 | 14.03 | 13.72 | 14.03 | 14.03 | qfq | 3,568,030 | 49,633,511 | 1.15% |
| 2026-05-15 | 14.21 | 14.30 | 13.73 | 13.87 | 13.87 | qfq | 4,327,600 | 60,488,115 | -2.39% |
| 2026-05-14 | 14.14 | 14.42 | 14.04 | 14.21 | 14.21 | qfq | 3,705,340 | 52,789,765 | 0.57% |
| 2026-05-13 | 14.22 | 14.37 | 13.94 | 14.13 | 14.13 | qfq | 3,644,200 | 51,638,722 | -0.07% |
| 2026-05-12 | 14.43 | 14.59 | 14.06 | 14.14 | 14.14 | qfq | 3,908,780 | 55,905,908 | -2.01% |
| 2026-05-11 | 14.72 | 14.73 | 14.11 | 14.43 | 14.43 | qfq | 4,971,985 | 71,158,259 | -1.03% |
| 2026-05-08 | 14.18 | 14.85 | 14.12 | 14.58 | 14.58 | qfq | 4,857,740 | 70,674,532 | 2.82% |
| 2026-05-07 | 14.14 | 14.39 | 14.05 | 14.18 | 14.18 | qfq | 4,570,340 | 65,042,912 | -0.49% |
| 2026-05-06 | 14.29 | 14.45 | 13.98 | 14.25 | 14.25 | qfq | 6,087,058 | 86,321,946 | 0.42% |
| 2026-04-30 | 14.00 | 14.20 | 13.80 | 14.19 | 14.19 | qfq | 5,444,687 | 76,711,494 | 1.36% |
| 2026-04-29 | 13.33 | 14.28 | 13.20 | 14.00 | 14.00 | qfq | 8,550,642 | 118,854,471 | 5.03% |
| 2026-04-28 | 13.11 | 13.60 | 13.10 | 13.33 | 13.33 | qfq | 4,435,558 | 59,009,204 | 1.52% |
| 2026-04-27 | 12.72 | 13.16 | 12.49 | 13.13 | 13.13 | qfq | 4,257,900 | 54,810,744 | 3.30% |
| 2026-04-24 | 12.49 | 12.82 | 12.26 | 12.71 | 12.71 | qfq | 3,925,360 | 49,355,175 | 1.19% |
| 2026-04-23 | 12.59 | 12.70 | 12.36 | 12.56 | 12.56 | qfq | 2,731,560 | 34,177,050 | -0.08% |
| 2026-04-22 | 12.52 | 12.67 | 12.34 | 12.57 | 12.57 | qfq | 1,933,750 | 24,260,341 | -0.32% |
| 2026-04-21 | 12.60 | 12.69 | 12.45 | 12.61 | 12.61 | qfq | 2,543,874 | 31,986,532 | 0.16% |
| 2026-04-20 | 12.51 | 12.63 | 12.31 | 12.59 | 12.59 | qfq | 2,773,919 | 34,617,701 | 1.12% |
| 2026-04-17 | 12.79 | 12.80 | 12.37 | 12.45 | 12.45 | qfq | 3,831,632 | 47,890,479 | -2.81% |
| 2026-04-16 | 12.50 | 12.91 | 12.31 | 12.81 | 12.81 | qfq | 3,112,000 | 39,430,636 | 2.40% |
| 2026-04-15 | 12.62 | 12.71 | 12.42 | 12.51 | 12.51 | qfq | 2,690,980 | 33,862,198 | -0.64% |
| 2026-04-14 | 12.88 | 12.93 | 12.27 | 12.59 | 12.59 | qfq | 4,078,200 | 50,949,069 | -1.72% |
| 2026-04-13 | 12.88 | 13.04 | 12.59 | 12.81 | 12.81 | qfq | 2,670,480 | 33,988,521 | -0.54% |
| 2026-04-10 | 12.90 | 13.04 | 12.75 | 12.88 | 12.88 | qfq | 2,931,100 | 37,743,654 | 0.31% |
| 2026-04-09 | 13.12 | 13.16 | 12.73 | 12.84 | 12.84 | qfq | 3,816,060 | 49,191,182 | -2.65% |
| 2026-04-08 | 12.55 | 13.39 | 12.53 | 13.19 | 13.19 | qfq | 6,464,251 | 84,933,193 | 7.41% |
| 2026-04-07 | 11.84 | 12.50 | 11.65 | 12.28 | 12.28 | qfq | 5,101,260 | 62,134,567 | 4.69% |
| 2026-04-03 | 12.55 | 12.55 | 11.57 | 11.73 | 11.73 | qfq | 5,233,080 | 62,263,775 | -5.71% |
| 2026-04-02 | 12.97 | 13.06 | 12.30 | 12.44 | 12.44 | qfq | 5,349,720 | 67,577,516 | -3.86% |
| 2026-04-01 | 13.29 | 13.37 | 12.73 | 12.94 | 12.94 | qfq | 4,792,651 | 62,321,718 | -0.69% |
| 2026-03-31 | 13.55 | 13.71 | 12.97 | 13.03 | 13.03 | qfq | 6,464,700 | 85,954,669 | -3.62% |
| 2026-03-30 | 13.01 | 13.92 | 12.99 | 13.52 | 13.52 | qfq | 9,862,815 | 132,675,490 | 2.35% |
| 2026-03-27 | 12.67 | 13.25 | 12.52 | 13.21 | 13.21 | qfq | 7,119,495 | 92,420,243 | 4.02% |
| 2026-03-26 | 12.54 | 12.74 | 12.28 | 12.70 | 12.70 | qfq | 5,575,260 | 69,879,604 | 1.28% |
| 2026-03-25 | 12.00 | 12.68 | 12.00 | 12.54 | 12.54 | qfq | 5,616,780 | 69,745,660 | 4.15% |
| 2026-03-24 | 11.45 | 12.07 | 11.25 | 12.04 | 12.04 | qfq | 6,049,100 | 70,486,795 | 8.66% |
| 2026-03-23 | 11.64 | 11.83 | 10.97 | 11.08 | 11.08 | qfq | 6,350,121 | 72,792,251 | -6.34% |
| 2026-03-20 | 12.48 | 12.68 | 11.78 | 11.83 | 11.83 | qfq | 5,719,519 | 69,156,727 | -4.44% |
| 2026-03-19 | 12.67 | 12.74 | 12.31 | 12.38 | 12.38 | qfq | 3,272,772 | 40,947,749 | -2.75% |
| 2026-03-18 | 12.40 | 12.75 | 12.26 | 12.73 | 12.73 | qfq | 3,199,980 | 39,972,795 | 2.66% |
| 2026-03-17 | 12.68 | 12.76 | 12.38 | 12.40 | 12.40 | qfq | 3,332,600 | 41,953,215 | -2.36% |
| 2026-03-16 | 12.56 | 12.87 | 12.52 | 12.70 | 12.70 | qfq | 3,464,480 | 44,001,427 | 0.63% |
| 2026-03-13 | 12.69 | 12.94 | 12.58 | 12.62 | 12.62 | qfq | 3,130,366 | 39,923,191 | -0.55% |
| 2026-03-12 | 12.80 | 12.98 | 12.62 | 12.69 | 12.69 | qfq | 3,165,357 | 40,556,046 | -0.94% |
| 2026-03-11 | 12.93 | 13.05 | 12.63 | 12.81 | 12.81 | qfq | 3,730,860 | 47,883,666 | -0.85% |
| 2026-03-10 | 12.49 | 12.93 | 12.49 | 12.92 | 12.92 | qfq | 4,087,610 | 52,279,763 | 4.19% |
| 2026-03-09 | 12.34 | 12.49 | 12.01 | 12.40 | 12.40 | qfq | 4,891,583 | 60,264,517 | -0.64% |
| 2026-03-06 | 11.90 | 12.53 | 11.85 | 12.48 | 12.48 | qfq | 3,688,600 | 45,426,029 | 4.35% |
| 2026-03-05 | 11.96 | 12.24 | 11.82 | 11.96 | 11.96 | qfq | 2,888,628 | 34,788,794 | 1.96% |
| 2026-03-04 | 11.80 | 11.95 | 11.62 | 11.73 | 11.73 | qfq | 3,363,480 | 39,626,930 | -1.35% |
| 2026-03-03 | 12.16 | 12.31 | 11.85 | 11.89 | 11.89 | qfq | 4,438,841 | 53,692,022 | -2.14% |
| 2026-03-02 | 12.58 | 12.59 | 11.92 | 12.15 | 12.15 | qfq | 4,073,820 | 49,805,396 | -3.88% |
| 2026-02-27 | 12.65 | 12.74 | 12.44 | 12.64 | 12.64 | qfq | 2,645,565 | 33,285,630 | -0.08% |
| 2026-02-26 | 12.73 | 12.79 | 12.47 | 12.65 | 12.65 | qfq | 3,385,940 | 42,735,093 | 0.00% |
| 2026-02-25 | 12.72 | 12.80 | 12.62 | 12.65 | 12.65 | qfq | 2,351,424 | 29,864,706 | -0.39% |
| 2026-02-24 | 12.44 | 12.74 | 12.40 | 12.70 | 12.70 | qfq | 3,086,843 | 38,983,946 | 3.00% |
| 2026-02-13 | 12.30 | 12.46 | 12.20 | 12.33 | 12.33 | qfq | 2,560,285 | 31,612,482 | 0.24% |
| 2026-02-12 | 12.48 | 12.50 | 12.22 | 12.30 | 12.30 | qfq | 3,375,740 | 41,655,928 | -1.36% |
| 2026-02-11 | 12.50 | 12.57 | 12.40 | 12.47 | 12.47 | qfq | 2,407,240 | 30,028,776 | -0.24% |
| 2026-02-10 | 12.50 | 12.60 | 12.32 | 12.50 | 12.50 | qfq | 2,482,320 | 31,011,493 | 0.48% |
| 2026-02-09 | 12.45 | 12.73 | 12.40 | 12.44 | 12.44 | qfq | 2,970,200 | 37,158,581 | 1.22% |
| 2026-02-06 | 12.18 | 12.44 | 12.02 | 12.29 | 12.29 | qfq | 2,631,584 | 32,283,926 | 1.57% |
| 2026-02-05 | 12.11 | 12.28 | 12.04 | 12.10 | 12.10 | qfq | 2,739,340 | 33,344,409 | 0.00% |
| 2026-02-04 | 12.05 | 12.27 | 11.97 | 12.10 | 12.10 | qfq | 4,468,134 | 54,313,535 | 1.09% |
| 2026-02-03 | 11.88 | 12.08 | 11.80 | 11.97 | 11.97 | qfq | 3,330,799 | 39,819,901 | 1.79% |
| 2026-02-02 | 11.89 | 12.15 | 11.72 | 11.76 | 11.76 | qfq | 5,460,120 | 65,249,567 | -1.51% |
| 2026-01-30 | 11.60 | 11.99 | 11.48 | 11.94 | 11.94 | qfq | 3,784,500 | 44,508,173 | 3.02% |
| 2026-01-29 | 11.59 | 11.86 | 11.42 | 11.59 | 11.59 | qfq | 3,322,776 | 38,700,232 | 0.00% |
| 2026-01-28 | 11.93 | 11.95 | 11.54 | 11.59 | 11.59 | qfq | 3,514,300 | 41,165,681 | -2.93% |
| 2026-01-27 | 11.91 | 12.03 | 11.56 | 11.94 | 11.94 | qfq | 3,601,081 | 42,550,078 | -0.08% |
| 2026-01-26 | 12.14 | 12.19 | 11.85 | 11.95 | 11.95 | qfq | 3,640,148 | 43,562,754 | -1.40% |
| 2026-01-23 | 12.17 | 12.19 | 11.96 | 12.12 | 12.12 | qfq | 2,722,920 | 32,850,222 | -0.33% |
| 2026-01-22 | 11.90 | 12.18 | 11.85 | 12.16 | 12.16 | qfq | 3,073,760 | 36,973,178 | 2.79% |
| 2026-01-21 | 11.58 | 11.87 | 11.51 | 11.83 | 11.83 | qfq | 2,796,900 | 32,867,861 | 1.98% |
| 2026-01-20 | 11.69 | 11.74 | 11.52 | 11.60 | 11.60 | qfq | 3,079,940 | 35,814,259 | 0.00% |
| 2026-01-19 | 11.27 | 11.61 | 11.21 | 11.60 | 11.60 | qfq | 3,383,348 | 38,872,027 | 2.84% |
| 2026-01-16 | 11.40 | 11.45 | 11.14 | 11.28 | 11.28 | qfq | 2,396,476 | 27,011,936 | -0.62% |
| 2026-01-15 | 11.25 | 11.42 | 11.19 | 11.35 | 11.35 | qfq | 2,547,016 | 28,849,661 | 0.62% |
| 2026-01-14 | 11.31 | 11.50 | 11.01 | 11.28 | 11.28 | qfq | 3,713,029 | 42,000,370 | -0.35% |
| 2026-01-13 | 11.25 | 11.42 | 11.13 | 11.32 | 11.32 | qfq | 3,265,720 | 36,956,726 | 0.71% |
| 2026-01-12 | 11.13 | 11.34 | 11.06 | 11.24 | 11.24 | qfq | 3,292,151 | 36,894,614 | 1.54% |
| 2026-01-09 | 10.97 | 11.14 | 10.89 | 11.07 | 11.07 | qfq | 3,789,620 | 41,703,251 | 1.00% |
| 2026-01-08 | 10.68 | 11.06 | 10.60 | 10.96 | 10.96 | qfq | 4,584,101 | 50,025,613 | 2.81% |
| 2026-01-07 | 10.73 | 10.89 | 10.61 | 10.66 | 10.66 | qfq | 3,711,888 | 39,891,305 | -0.65% |
| 2026-01-06 | 10.82 | 11.00 | 10.73 | 10.73 | 10.73 | qfq | 3,957,782 | 42,985,369 | -0.46% |
| 2026-01-05 | 10.76 | 11.00 | 10.71 | 10.78 | 10.78 | qfq | 3,266,873 | 35,536,020 | 0.28% |
| 2025-12-31 | 10.74 | 10.77 | 10.49 | 10.75 | 10.75 | qfq | 2,525,622 | 26,878,852 | 0.19% |
| 2025-12-30 | 10.75 | 10.91 | 10.58 | 10.73 | 10.73 | qfq | 2,670,200 | 28,664,906 | -0.74% |
| 2025-12-29 | 10.74 | 10.90 | 10.63 | 10.81 | 10.81 | qfq | 2,686,660 | 28,915,018 | 0.00% |
| 2025-12-26 | 10.91 | 11.02 | 10.80 | 10.81 | 10.81 | qfq | 2,795,520 | 30,505,260 | -1.19% |
| 2025-12-25 | 10.87 | 10.97 | 10.77 | 10.94 | 10.94 | qfq | 2,191,580 | 23,811,579 | 0.64% |
| 2025-12-24 | 10.76 | 10.97 | 10.75 | 10.87 | 10.87 | qfq | 2,661,920 | 28,958,901 | 0.65% |
| 2025-12-23 | 10.80 | 10.87 | 10.66 | 10.80 | 10.80 | qfq | 2,765,620 | 29,777,138 | -0.28% |
| 2025-12-22 | 11.05 | 11.08 | 10.81 | 10.83 | 10.83 | qfq | 3,827,120 | 41,727,597 | -1.37% |
| 2025-12-19 | 11.20 | 11.45 | 10.75 | 10.98 | 10.98 | qfq | 4,614,377 | 50,459,220 | 2.91% |
| 2025-12-18 | 10.34 | 10.85 | 10.27 | 10.67 | 10.67 | qfq | 3,374,900 | 35,881,785 | 3.09% |
| 2025-12-17 | 10.39 | 10.48 | 10.16 | 10.35 | 10.35 | qfq | 2,978,637 | 30,754,811 | -0.67% |
| 2025-12-16 | 10.71 | 10.79 | 10.38 | 10.42 | 10.42 | qfq | 2,979,302 | 31,324,909 | -2.71% |
| 2025-12-15 | 10.57 | 10.87 | 10.45 | 10.71 | 10.71 | qfq | 3,810,883 | 40,748,102 | 0.94% |
| 2025-12-12 | 10.91 | 11.06 | 10.56 | 10.61 | 10.61 | qfq | 4,874,667 | 52,647,754 | -3.11% |
| 2025-12-11 | 11.25 | 11.40 | 10.94 | 10.95 | 10.95 | qfq | 5,865,383 | 65,165,351 | -1.88% |
| 2025-12-10 | 11.36 | 11.41 | 11.08 | 11.16 | 11.16 | qfq | 3,020,700 | 33,933,350 | -2.11% |
| 2025-12-09 | 11.52 | 11.60 | 11.37 | 11.40 | 11.40 | qfq | 1,989,860 | 22,804,071 | -1.04% |
| 2025-12-08 | 11.34 | 11.57 | 11.33 | 11.52 | 11.52 | qfq | 3,197,480 | 36,739,723 | 1.95% |
| 2025-12-05 | 11.20 | 11.39 | 10.96 | 11.30 | 11.30 | qfq | 2,767,123 | 30,947,791 | 1.44% |
| 2025-12-04 | 11.43 | 11.54 | 11.11 | 11.14 | 11.14 | qfq | 2,599,000 | 29,225,160 | -3.13% |
| 2025-12-03 | 11.71 | 11.76 | 11.41 | 11.50 | 11.50 | qfq | 3,345,935 | 38,629,218 | -1.63% |
| 2025-12-02 | 11.76 | 11.80 | 11.52 | 11.69 | 11.69 | qfq | 2,930,740 | 34,186,137 | -0.09% |
| 2025-12-01 | 11.65 | 12.22 | 11.65 | 11.70 | 11.70 | qfq | 4,487,602 | 53,385,513 | 1.04% |
| 2025-11-28 | 11.36 | 11.59 | 11.25 | 11.58 | 11.58 | qfq | 2,507,200 | 28,704,012 | 2.21% |
| 2025-11-27 | 11.26 | 11.44 | 11.22 | 11.33 | 11.33 | qfq | 2,859,460 | 32,399,108 | 0.62% |
| 2025-11-26 | 11.54 | 11.68 | 11.23 | 11.26 | 11.26 | qfq | 2,992,817 | 34,210,116 | -2.43% |
| 2025-11-25 | 11.43 | 11.66 | 11.37 | 11.54 | 11.54 | qfq | 3,238,780 | 37,409,484 | 1.94% |
| 2025-11-24 | 11.11 | 11.37 | 11.06 | 11.32 | 11.32 | qfq | 4,063,100 | 45,588,563 | 2.82% |
| 2025-11-21 | 11.68 | 11.89 | 10.89 | 11.01 | 11.01 | qfq | 5,394,739 | 60,618,955 | -6.62% |
| 2025-11-20 | 12.08 | 12.08 | 11.65 | 11.79 | 11.79 | qfq | 3,434,706 | 40,631,931 | -0.92% |
| 2025-11-19 | 12.25 | 12.33 | 11.75 | 11.90 | 11.90 | qfq | 3,517,100 | 42,064,993 | -2.22% |
| 2025-11-18 | 12.36 | 12.36 | 12.02 | 12.17 | 12.17 | qfq | 3,056,040 | 37,108,063 | -1.38% |
| 2025-11-17 | 12.39 | 12.43 | 12.19 | 12.34 | 12.34 | qfq | 2,690,482 | 33,102,347 | 0.49% |
| 2025-11-14 | 12.20 | 12.38 | 12.05 | 12.28 | 12.28 | qfq | 2,862,758 | 35,213,362 | 0.82% |
| 2025-11-13 | 12.08 | 12.20 | 11.95 | 12.18 | 12.18 | qfq | 2,832,300 | 34,270,395 | 1.33% |
| 2025-11-12 | 12.08 | 12.17 | 11.92 | 12.02 | 12.02 | qfq | 2,926,220 | 35,226,465 | -0.58% |
| 2025-11-11 | 11.99 | 12.13 | 11.95 | 12.09 | 12.09 | qfq | 2,415,480 | 29,132,285 | 1.34% |
| 2025-11-10 | 12.02 | 12.21 | 11.93 | 11.93 | 11.93 | qfq | 4,322,720 | 52,133,771 | 0.17% |
| 2025-11-07 | 11.85 | 11.98 | 11.74 | 11.91 | 11.91 | qfq | 3,488,040 | 41,409,334 | 0.42% |
| 2025-11-06 | 11.81 | 12.00 | 11.71 | 11.86 | 11.86 | qfq | 4,253,249 | 50,428,225 | 0.51% |
| 2025-11-05 | 11.45 | 11.89 | 11.37 | 11.80 | 11.80 | qfq | 6,194,829 | 72,359,105 | 3.15% |
| 2025-11-04 | 11.35 | 11.50 | 11.29 | 11.44 | 11.44 | qfq | 3,315,640 | 37,834,125 | 0.53% |
| 2025-11-03 | 11.30 | 11.39 | 11.13 | 11.38 | 11.38 | qfq | 3,627,200 | 40,980,472 | 1.88% |
| 2025-10-31 | 11.04 | 11.27 | 10.95 | 11.17 | 11.17 | qfq | 3,165,094 | 35,353,713 | 1.45% |
| 2025-10-30 | 11.17 | 11.19 | 11.00 | 11.01 | 11.01 | qfq | 2,883,730 | 31,957,876 | -1.17% |
| 2025-10-29 | 11.35 | 11.35 | 11.01 | 11.14 | 11.14 | qfq | 3,823,720 | 42,571,709 | -1.85% |
| 2025-10-28 | 11.24 | 11.47 | 11.16 | 11.35 | 11.35 | qfq | 3,840,360 | 43,614,320 | 1.16% |
| 2025-10-27 | 11.36 | 11.40 | 11.02 | 11.22 | 11.22 | qfq | 4,989,882 | 55,889,547 | -0.97% |
| 2025-10-24 | 11.25 | 11.48 | 11.16 | 11.33 | 11.33 | qfq | 5,076,607 | 57,519,447 | 0.71% |
| 2025-10-23 | 11.41 | 11.47 | 11.08 | 11.25 | 11.25 | qfq | 5,214,800 | 58,318,895 | -2.34% |
| 2025-10-22 | 11.44 | 11.54 | 11.35 | 11.52 | 11.52 | qfq | 3,551,100 | 40,720,078 | 0.70% |
| 2025-10-21 | 11.09 | 11.48 | 11.04 | 11.44 | 11.44 | qfq | 3,863,655 | 43,663,865 | 3.25% |
| 2025-10-20 | 10.96 | 11.14 | 10.96 | 11.08 | 11.08 | qfq | 3,186,420 | 35,159,119 | 2.03% |
| 2025-10-17 | 10.94 | 11.06 | 10.78 | 10.86 | 10.86 | qfq | 3,003,380 | 32,759,561 | -0.91% |
| 2025-10-16 | 11.06 | 11.07 | 10.82 | 10.96 | 10.96 | qfq | 2,745,807 | 30,032,351 | -0.99% |
| 2025-10-15 | 11.01 | 11.15 | 10.92 | 11.07 | 11.07 | qfq | 3,066,735 | 33,836,447 | 0.54% |
| 2025-10-14 | 11.18 | 11.26 | 10.92 | 11.01 | 11.01 | qfq | 3,564,795 | 39,400,428 | -0.45% |
| 2025-10-13 | 10.76 | 11.11 | 10.39 | 11.06 | 11.06 | qfq | 4,658,071 | 50,747,023 | 0.82% |
| 2025-10-10 | 10.68 | 11.10 | 10.62 | 10.97 | 10.97 | qfq | 3,955,900 | 43,352,694 | 2.14% |
| 2025-10-09 | 10.93 | 11.06 | 10.68 | 10.74 | 10.74 | qfq | 4,332,732 | 47,067,204 | -1.65% |
| 2025-09-30 | 10.84 | 10.99 | 10.71 | 10.92 | 10.92 | qfq | 2,786,425 | 30,389,408 | 1.02% |
| 2025-09-29 | 10.56 | 10.88 | 10.38 | 10.81 | 10.81 | qfq | 3,812,629 | 40,874,593 | 2.66% |
| 2025-09-26 | 10.45 | 10.68 | 10.32 | 10.53 | 10.53 | qfq | 3,033,560 | 31,979,023 | 0.77% |
| 2025-09-25 | 10.64 | 10.80 | 10.44 | 10.45 | 10.45 | qfq | 3,492,860 | 37,111,640 | -1.79% |
| 2025-09-24 | 10.33 | 10.68 | 10.30 | 10.64 | 10.64 | qfq | 3,839,560 | 40,435,798 | 2.60% |
| 2025-09-23 | 10.41 | 10.47 | 9.81 | 10.37 | 10.37 | qfq | 5,353,664 | 54,491,516 | -1.43% |
| 2025-09-22 | 10.55 | 10.62 | 10.38 | 10.52 | 10.52 | qfq | 3,093,361 | 32,442,039 | -0.47% |
| 2025-09-19 | 10.75 | 10.83 | 10.37 | 10.57 | 10.57 | qfq | 3,954,811 | 41,781,204 | -1.40% |
| 2025-09-18 | 11.09 | 11.10 | 10.56 | 10.72 | 10.72 | qfq | 3,639,940 | 39,482,467 | -3.34% |
| 2025-09-17 | 11.21 | 11.26 | 11.03 | 11.09 | 11.09 | qfq | 2,716,360 | 30,253,369 | -1.07% |
| 2025-09-16 | 11.03 | 11.26 | 10.95 | 11.21 | 11.21 | qfq | 3,118,100 | 34,731,130 | 1.82% |
| 2025-09-15 | 11.06 | 11.09 | 10.89 | 11.01 | 11.01 | qfq | 2,656,620 | 29,169,818 | -0.36% |
| 2025-09-12 | 11.19 | 11.26 | 10.99 | 11.05 | 11.05 | qfq | 2,945,240 | 32,698,682 | -1.16% |
| 2025-09-11 | 11.06 | 11.22 | 10.87 | 11.18 | 11.18 | qfq | 3,487,760 | 38,607,756 | 1.45% |
| 2025-09-10 | 11.03 | 11.12 | 10.91 | 11.02 | 11.02 | qfq | 2,549,400 | 28,101,495 | 0.09% |
| 2025-09-09 | 11.09 | 11.17 | 10.85 | 11.01 | 11.01 | qfq | 3,244,985 | 35,814,319 | -0.72% |
| 2025-09-08 | 10.84 | 11.09 | 10.79 | 11.09 | 11.09 | qfq | 3,867,444 | 42,339,355 | 2.97% |
| 2025-09-05 | 10.68 | 10.80 | 10.47 | 10.77 | 10.77 | qfq | 3,813,341 | 40,777,891 | 1.32% |
| 2025-09-04 | 10.45 | 10.83 | 10.45 | 10.63 | 10.63 | qfq | 5,002,960 | 53,446,606 | 1.43% |
| 2025-09-03 | 10.80 | 10.84 | 10.41 | 10.48 | 10.48 | qfq | 3,901,535 | 41,352,621 | -3.05% |
| 2025-09-02 | 10.89 | 10.90 | 10.46 | 10.81 | 10.81 | qfq | 4,978,719 | 53,031,654 | -0.55% |
| 2025-09-01 | 10.63 | 11.11 | 10.60 | 10.87 | 10.87 | qfq | 6,994,135 | 75,884,678 | 2.45% |
| 2025-08-29 | 10.85 | 11.03 | 10.55 | 10.61 | 10.61 | qfq | 5,663,901 | 60,617,893 | -1.67% |
| 2025-08-28 | 10.96 | 11.30 | 10.32 | 10.79 | 10.79 | qfq | 8,384,970 | 90,399,423 | -1.46% |
| 2025-08-27 | 11.61 | 11.67 | 10.91 | 10.95 | 10.95 | qfq | 6,268,220 | 70,426,337 | -5.68% |
| 2025-08-26 | 11.46 | 11.70 | 11.36 | 11.61 | 11.61 | qfq | 3,369,353 | 39,030,252 | 0.87% |
| 2025-08-25 | 11.73 | 11.76 | 11.45 | 11.51 | 11.51 | qfq | 5,184,240 | 59,983,218 | -1.03% |
| 2025-08-22 | 11.94 | 11.96 | 11.52 | 11.63 | 11.63 | qfq | 5,175,880 | 60,409,443 | -2.02% |
| 2025-08-21 | 11.83 | 12.02 | 11.80 | 11.87 | 11.87 | qfq | 3,342,870 | 39,820,868 | 0.34% |
| 2025-08-20 | 11.80 | 11.85 | 11.60 | 11.83 | 11.83 | qfq | 2,915,550 | 34,146,923 | 0.68% |
| 2025-08-19 | 11.44 | 11.89 | 11.33 | 11.75 | 11.75 | qfq | 4,709,960 | 54,835,309 | 2.35% |
| 2025-08-18 | 11.51 | 11.65 | 11.42 | 11.48 | 11.48 | qfq | 3,613,080 | 41,685,508 | -0.17% |
| 2025-08-15 | 11.49 | 11.66 | 11.41 | 11.50 | 11.50 | qfq | 3,930,930 | 45,415,090 | 0.09% |
| 2025-08-14 | 11.90 | 11.92 | 11.47 | 11.49 | 11.49 | qfq | 4,255,960 | 49,611,531 | -2.71% |
| 2025-08-13 | 12.10 | 12.14 | 11.78 | 11.81 | 11.81 | qfq | 3,595,030 | 42,776,530 | -2.24% |
| 2025-08-12 | 12.09 | 12.19 | 11.94 | 12.08 | 12.08 | qfq | 3,561,330 | 42,851,349 | 0.08% |
| 2025-08-11 | 11.94 | 12.13 | 11.85 | 12.07 | 12.07 | qfq | 3,903,710 | 46,845,535 | 2.03% |
| 2025-08-08 | 11.67 | 11.88 | 11.57 | 11.83 | 11.83 | qfq | 3,377,700 | 39,650,838 | 1.11% |
| 2025-08-07 | 11.80 | 11.91 | 11.67 | 11.70 | 11.70 | qfq | 3,636,621 | 42,791,270 | -0.85% |
| 2025-08-06 | 11.67 | 11.84 | 11.55 | 11.80 | 11.80 | qfq | 3,530,221 | 41,272,693 | 1.11% |
| 2025-08-05 | 11.58 | 11.73 | 11.45 | 11.67 | 11.67 | qfq | 3,932,120 | 45,656,851 | 1.48% |
| 2025-08-04 | 11.30 | 11.53 | 11.18 | 11.50 | 11.50 | qfq | 4,750,731 | 54,240,094 | 1.68% |
| 2025-08-01 | 11.03 | 11.34 | 11.03 | 11.31 | 11.31 | qfq | 4,053,379 | 45,502,613 | 2.54% |
| 2025-07-31 | 11.15 | 11.26 | 10.98 | 11.03 | 11.03 | qfq | 3,086,020 | 34,262,888 | -1.52% |
| 2025-07-30 | 11.11 | 11.26 | 11.02 | 11.20 | 11.20 | qfq | 3,064,900 | 34,132,591 | 0.72% |
| 2025-07-29 | 11.27 | 11.41 | 11.05 | 11.12 | 11.12 | qfq | 3,420,950 | 38,263,708 | -1.51% |
| 2025-07-28 | 11.23 | 11.47 | 11.14 | 11.29 | 11.29 | qfq | 5,261,320 | 59,504,785 | 0.27% |
| 2025-07-25 | 10.98 | 11.28 | 10.97 | 11.26 | 11.26 | qfq | 4,049,126 | 45,019,622 | 2.74% |
| 2025-07-24 | 10.81 | 11.05 | 10.77 | 10.96 | 10.96 | qfq | 3,892,241 | 42,679,443 | 1.48% |
| 2025-07-23 | 10.90 | 10.92 | 10.74 | 10.80 | 10.80 | qfq | 2,951,920 | 31,917,687 | -0.55% |
| 2025-07-22 | 11.00 | 11.04 | 10.77 | 10.86 | 10.86 | qfq | 3,601,614 | 39,177,384 | -1.18% |
| 2025-07-21 | 10.84 | 11.08 | 10.79 | 10.99 | 10.99 | qfq | 3,485,680 | 38,171,777 | 1.67% |
| 2025-07-18 | 10.70 | 10.81 | 10.65 | 10.81 | 10.81 | qfq | 2,501,540 | 26,838,563 | 1.03% |
| 2025-07-17 | 10.72 | 10.86 | 10.66 | 10.70 | 10.70 | qfq | 2,123,200 | 22,776,499 | -0.28% |
| 2025-07-16 | 10.71 | 10.80 | 10.60 | 10.73 | 10.73 | qfq | 2,733,460 | 29,287,561 | 1.23% |
| 2025-07-15 | 10.84 | 10.89 | 10.48 | 10.60 | 10.60 | qfq | 3,828,620 | 40,755,417 | -2.75% |
| 2025-07-14 | 10.65 | 10.90 | 10.65 | 10.90 | 10.90 | qfq | 4,080,660 | 44,060,088 | 2.35% |
| 2025-07-11 | 10.77 | 10.77 | 10.46 | 10.65 | 10.65 | qfq | 2,954,040 | 31,434,570 | -0.65% |
| 2025-07-10 | 10.74 | 10.80 | 10.59 | 10.72 | 10.72 | qfq | 2,722,680 | 29,150,294 | -0.28% |
| 2025-07-09 | 10.79 | 10.94 | 10.70 | 10.75 | 10.75 | qfq | 2,751,240 | 29,680,317 | -0.46% |
| 2025-07-08 | 10.77 | 10.83 | 10.64 | 10.80 | 10.80 | qfq | 3,021,400 | 32,455,148 | 0.47% |
| 2025-07-07 | 10.51 | 10.76 | 10.51 | 10.75 | 10.75 | qfq | 3,189,200 | 34,019,389 | 2.09% |
| 2025-07-04 | 10.66 | 10.72 | 10.51 | 10.53 | 10.53 | qfq | 2,827,340 | 30,023,285 | -1.50% |
| 2025-07-03 | 10.65 | 10.73 | 10.51 | 10.69 | 10.69 | qfq | 3,021,579 | 32,095,321 | 0.56% |
| 2025-07-02 | 10.60 | 10.69 | 10.53 | 10.63 | 10.63 | qfq | 3,234,300 | 34,261,455 | 0.00% |
| 2025-07-01 | 10.57 | 10.74 | 10.47 | 10.63 | 10.63 | qfq | 3,747,805 | 39,768,293 | 0.66% |
| 2025-06-30 | 10.45 | 10.61 | 10.41 | 10.56 | 10.56 | qfq | 3,416,519 | 35,953,996 | 0.86% |
| 2025-06-27 | 10.34 | 10.50 | 10.34 | 10.47 | 10.47 | qfq | 3,634,340 | 37,875,662 | 1.26% |
| 2025-06-26 | 10.49 | 10.49 | 10.22 | 10.34 | 10.34 | qfq | 3,359,295 | 34,623,438 | 0.39% |
| 2025-06-25 | 10.45 | 10.50 | 10.22 | 10.30 | 10.30 | qfq | 3,697,799 | 38,202,141 | -0.19% |
| 2025-06-24 | 9.95 | 10.38 | 9.91 | 10.32 | 10.32 | qfq | 4,983,059 | 50,964,410 | 4.88% |
| 2025-06-23 | 9.56 | 9.92 | 9.52 | 9.84 | 9.84 | qfq | 3,233,660 | 31,579,074 | 2.39% |
| 2025-06-20 | 9.71 | 9.80 | 9.51 | 9.61 | 9.61 | qfq | 3,437,180 | 33,153,663 | -1.13% |
| 2025-06-19 | 10.01 | 10.05 | 9.61 | 9.72 | 9.72 | qfq | 5,382,140 | 52,701,802 | -2.41% |
| 2025-06-18 | 10.08 | 10.12 | 9.87 | 9.96 | 9.96 | qfq | 2,330,640 | 23,254,410 | -1.39% |
| 2025-06-17 | 10.19 | 10.23 | 10.02 | 10.10 | 10.10 | qfq | 2,339,160 | 23,632,566 | -0.69% |
| 2025-06-16 | 10.09 | 10.28 | 9.99 | 10.17 | 10.17 | qfq | 3,667,829 | 37,180,240 | 0.99% |
| 2025-06-13 | 10.25 | 10.30 | 9.99 | 10.07 | 10.07 | qfq | 4,117,280 | 41,590,774 | -1.76% |
| 2025-06-12 | 10.21 | 10.34 | 10.14 | 10.25 | 10.25 | qfq | 2,823,850 | 28,880,059 | 0.39% |
| 2025-06-11 | 10.28 | 10.37 | 10.18 | 10.21 | 10.21 | qfq | 2,626,200 | 27,001,509 | -0.39% |
| 2025-06-10 | 10.34 | 10.50 | 10.03 | 10.25 | 10.25 | qfq | 2,888,780 | 29,667,818 | -0.97% |
| 2025-06-09 | 10.37 | 10.43 | 10.20 | 10.35 | 10.35 | qfq | 3,038,230 | 31,328,713 | 1.17% |
| 2025-06-06 | 10.11 | 10.27 | 10.01 | 10.23 | 10.23 | qfq | 2,764,220 | 28,104,918 | 0.79% |
| 2025-06-05 | 10.02 | 10.16 | 9.99 | 10.15 | 10.15 | qfq | 3,567,679 | 36,025,393 | 1.20% |
| 2025-06-04 | 9.89 | 10.17 | 9.88 | 10.03 | 10.03 | qfq | 3,718,060 | 37,210,381 | 1.11% |
| 2025-06-03 | 9.90 | 9.96 | 9.69 | 9.92 | 9.92 | qfq | 3,230,536 | 31,936,426 | 1.22% |
| 2025-05-30 | 9.99 | 10.10 | 9.75 | 9.80 | 9.80 | qfq | 2,857,995 | 28,132,565 | -1.21% |
| 2025-05-29 | 9.77 | 9.99 | 9.70 | 9.92 | 9.92 | qfq | 3,870,110 | 38,377,708 | 1.74% |
| 2025-05-28 | 9.80 | 9.94 | 9.65 | 9.75 | 9.75 | qfq | 2,094,560 | 20,433,322 | -0.51% |
| 2025-05-27 | 9.65 | 9.80 | 9.58 | 9.80 | 9.80 | qfq | 3,013,370 | 29,243,067 | 1.24% |
| 2025-05-26 | 9.56 | 9.80 | 9.52 | 9.68 | 9.68 | qfq | 2,666,800 | 25,749,503 | 1.79% |
| 2025-05-23 | 9.62 | 9.76 | 9.48 | 9.51 | 9.51 | qfq | 3,958,720 | 38,164,921 | -1.35% |
| 2025-05-22 | 9.73 | 9.91 | 9.56 | 9.64 | 9.64 | qfq | 3,865,180 | 37,452,139 | -1.83% |
| 2025-05-21 | 9.98 | 10.00 | 9.71 | 9.82 | 9.82 | qfq | 2,918,053 | 28,675,528 | -1.60% |
| 2025-05-20 | 9.80 | 9.98 | 9.72 | 9.98 | 9.98 | qfq | 3,081,455 | 30,445,020 | 1.94% |
| 2025-05-19 | 9.75 | 9.90 | 9.54 | 9.79 | 9.79 | qfq | 4,051,040 | 39,488,831 | 2.09% |
| 2025-05-16 | 9.47 | 9.63 | 9.46 | 9.59 | 9.59 | qfq | 2,911,800 | 27,817,420 | 1.05% |
| 2025-05-15 | 9.43 | 9.56 | 9.32 | 9.49 | 9.49 | qfq | 3,264,035 | 30,843,402 | 0.21% |
| 2025-05-14 | 9.56 | 9.65 | 9.41 | 9.47 | 9.47 | qfq | 3,226,700 | 30,625,243 | -1.04% |
| 2025-05-13 | 9.65 | 9.70 | 9.45 | 9.57 | 9.57 | qfq | 3,374,700 | 32,219,573 | -0.31% |
| 2025-05-12 | 9.65 | 9.80 | 9.53 | 9.60 | 9.60 | qfq | 3,065,850 | 29,495,066 | 0.31% |
| 2025-05-09 | 9.65 | 9.80 | 9.55 | 9.57 | 9.57 | qfq | 3,397,540 | 32,781,721 | -0.73% |
| 2025-05-08 | 9.43 | 9.67 | 9.39 | 9.64 | 9.64 | qfq | 3,719,680 | 35,593,754 | 1.80% |
| 2025-05-07 | 9.48 | 9.60 | 9.20 | 9.47 | 9.47 | qfq | 4,248,540 | 40,367,370 | 0.85% |
| 2025-05-06 | 9.28 | 9.57 | 9.28 | 9.39 | 9.39 | qfq | 5,987,760 | 56,444,237 | 2.18% |
| 2025-04-30 | 9.16 | 9.33 | 8.96 | 9.19 | 9.19 | qfq | 5,330,240 | 48,984,742 | 3.61% |
| 2025-04-29 | 8.60 | 8.96 | 8.55 | 8.87 | 8.87 | qfq | 4,498,220 | 39,775,954 | 3.38% |
| 2025-04-28 | 8.45 | 8.64 | 8.34 | 8.58 | 8.58 | qfq | 5,557,800 | 47,317,536 | 3.37% |
| 2025-04-25 | 8.30 | 8.39 | 8.25 | 8.30 | 8.30 | qfq | 2,206,780 | 18,373,598 | -0.48% |
| 2025-04-24 | 8.40 | 8.43 | 8.22 | 8.34 | 8.34 | qfq | 2,771,480 | 23,092,923 | -0.71% |
| 2025-04-23 | 8.35 | 8.47 | 8.35 | 8.40 | 8.40 | qfq | 1,736,820 | 14,610,852 | 0.72% |
| 2025-04-22 | 8.34 | 8.46 | 8.26 | 8.34 | 8.34 | qfq | 1,652,155 | 13,775,233 | 0.00% |
| 2025-04-21 | 8.31 | 8.49 | 8.13 | 8.34 | 8.34 | qfq | 1,999,300 | 16,666,716 | 1.09% |
| 2025-04-18 | 8.23 | 8.35 | 8.05 | 8.25 | 8.25 | qfq | 2,463,715 | 20,215,234 | 0.61% |
| 2025-04-17 | 8.05 | 8.38 | 7.96 | 8.20 | 8.20 | qfq | 2,453,910 | 20,243,153 | 1.61% |
| 2025-04-16 | 8.23 | 8.27 | 7.91 | 8.07 | 8.07 | qfq | 2,322,000 | 18,741,794 | -2.54% |
| 2025-04-15 | 8.23 | 8.33 | 8.13 | 8.28 | 8.28 | qfq | 2,034,500 | 16,730,259 | 0.73% |
| 2025-04-14 | 8.24 | 8.34 | 8.17 | 8.22 | 8.22 | qfq | 2,795,580 | 23,087,220 | 1.61% |
| 2025-04-11 | 8.18 | 8.28 | 8.06 | 8.09 | 8.09 | qfq | 2,860,200 | 23,385,299 | -1.46% |
| 2025-04-10 | 8.00 | 8.28 | 8.00 | 8.21 | 8.21 | qfq | 4,953,637 | 40,523,702 | 3.92% |
| 2025-04-09 | 7.30 | 8.03 | 6.88 | 7.90 | 7.90 | qfq | 6,396,140 | 48,081,159 | 6.47% |
| 2025-04-08 | 7.39 | 7.69 | 7.23 | 7.42 | 7.42 | qfq | 4,729,835 | 35,245,109 | 3.06% |
| 2025-04-07 | 8.18 | 8.19 | 7.11 | 7.20 | 7.20 | qfq | 7,189,416 | 53,882,352 | -15.49% |
| 2025-04-03 | 8.46 | 8.63 | 8.39 | 8.52 | 8.52 | qfq | 2,974,380 | 25,271,723 | 0.00% |
| 2025-04-02 | 8.56 | 8.69 | 8.46 | 8.52 | 8.52 | qfq | 2,269,624 | 19,415,968 | -0.23% |
| 2025-04-01 | 8.41 | 8.73 | 8.41 | 8.54 | 8.54 | qfq | 3,658,980 | 31,507,679 | 2.15% |
| 2025-03-31 | 8.41 | 8.47 | 8.19 | 8.36 | 8.36 | qfq | 2,791,380 | 23,220,274 | -1.42% |
| 2025-03-28 | 8.77 | 8.77 | 8.42 | 8.48 | 8.48 | qfq | 2,482,400 | 21,231,988 | -2.97% |
| 2025-03-27 | 8.80 | 8.85 | 8.50 | 8.74 | 8.74 | qfq | 2,354,560 | 20,476,286 | -0.91% |
| 2025-03-26 | 8.59 | 8.94 | 8.52 | 8.82 | 8.82 | qfq | 3,634,825 | 32,112,620 | 2.68% |
| 2025-03-25 | 8.65 | 8.68 | 8.39 | 8.59 | 8.59 | qfq | 3,532,003 | 30,210,801 | -0.69% |
| 2025-03-24 | 9.30 | 9.44 | 8.46 | 8.65 | 8.65 | qfq | 5,477,130 | 48,219,056 | -6.69% |
| 2025-03-21 | 9.48 | 9.52 | 9.18 | 9.27 | 9.27 | qfq | 2,968,680 | 27,692,897 | -2.52% |
| 2025-03-20 | 9.49 | 9.61 | 9.39 | 9.51 | 9.51 | qfq | 1,730,513 | 16,449,099 | -0.31% |
| 2025-03-19 | 9.60 | 9.63 | 9.43 | 9.54 | 9.54 | qfq | 2,283,213 | 21,749,460 | -0.63% |
| 2025-03-18 | 9.55 | 9.62 | 9.51 | 9.60 | 9.60 | qfq | 1,863,543 | 17,833,097 | 0.31% |
| 2025-03-17 | 9.56 | 9.61 | 9.41 | 9.57 | 9.57 | qfq | 2,246,049 | 21,423,604 | 0.95% |
| 2025-03-14 | 9.30 | 9.52 | 9.20 | 9.48 | 9.48 | qfq | 2,411,713 | 22,600,115 | 1.61% |
| 2025-03-13 | 9.31 | 9.40 | 9.13 | 9.33 | 9.33 | qfq | 2,147,218 | 19,817,015 | -0.74% |
| 2025-03-12 | 9.34 | 9.41 | 9.26 | 9.40 | 9.40 | qfq | 2,330,080 | 21,817,612 | 0.86% |
| 2025-03-11 | 9.15 | 9.33 | 9.11 | 9.32 | 9.32 | qfq | 1,883,500 | 17,395,511 | 0.87% |
| 2025-03-10 | 9.16 | 9.29 | 9.14 | 9.24 | 9.24 | qfq | 2,132,400 | 19,647,221 | 0.87% |
| 2025-03-07 | 9.24 | 9.29 | 9.10 | 9.16 | 9.16 | qfq | 1,931,015 | 17,739,825 | -1.29% |
| 2025-03-06 | 9.05 | 9.33 | 8.91 | 9.28 | 9.28 | qfq | 3,024,360 | 27,841,850 | 2.65% |
| 2025-03-05 | 9.21 | 9.21 | 8.85 | 9.04 | 9.04 | qfq | 2,419,659 | 21,666,366 | -1.31% |
| 2025-03-04 | 8.88 | 9.16 | 8.88 | 9.16 | 9.16 | qfq | 1,784,200 | 16,165,051 | 2.00% |
| 2025-03-03 | 8.85 | 9.09 | 8.81 | 8.98 | 8.98 | qfq | 2,204,472 | 19,820,430 | 1.81% |
| 2025-02-28 | 9.07 | 9.08 | 8.80 | 8.82 | 8.82 | qfq | 2,285,394 | 20,351,767 | -2.86% |
| 2025-02-27 | 9.18 | 9.21 | 8.90 | 9.08 | 9.08 | qfq | 2,177,240 | 19,731,944 | -0.66% |
| 2025-02-26 | 9.10 | 9.20 | 9.03 | 9.14 | 9.14 | qfq | 1,974,372 | 18,014,607 | 0.66% |
| 2025-02-25 | 9.02 | 9.19 | 9.01 | 9.08 | 9.08 | qfq | 1,850,010 | 16,797,467 | -0.55% |
| 2025-02-24 | 9.05 | 9.21 | 9.00 | 9.13 | 9.13 | qfq | 2,852,080 | 25,954,967 | 1.00% |
| 2025-02-21 | 9.24 | 9.25 | 8.95 | 9.04 | 9.04 | qfq | 1,960,789 | 17,719,095 | -1.53% |
| 2025-02-20 | 9.17 | 9.24 | 9.09 | 9.18 | 9.18 | qfq | 1,839,069 | 16,841,074 | 0.11% |
| 2025-02-19 | 8.93 | 9.22 | 8.91 | 9.17 | 9.17 | qfq | 2,350,129 | 21,452,819 | 2.69% |
| 2025-02-18 | 9.24 | 9.24 | 8.90 | 8.93 | 8.93 | qfq | 2,163,135 | 19,596,257 | -3.04% |
| 2025-02-17 | 9.03 | 9.33 | 8.93 | 9.21 | 9.21 | qfq | 2,649,730 | 24,322,343 | 2.56% |
| 2025-02-14 | 8.92 | 9.09 | 8.87 | 8.98 | 8.98 | qfq | 2,124,960 | 19,071,830 | -0.11% |
| 2025-02-13 | 9.13 | 9.17 | 8.92 | 8.99 | 8.99 | qfq | 1,941,760 | 17,486,192 | -1.53% |
| 2025-02-12 | 9.19 | 9.28 | 9.07 | 9.13 | 9.13 | qfq | 1,788,106 | 16,351,193 | -0.54% |
| 2025-02-11 | 9.20 | 9.24 | 8.99 | 9.18 | 9.18 | qfq | 1,696,380 | 15,429,443 | 0.00% |
| 2025-02-10 | 9.01 | 9.20 | 8.92 | 9.18 | 9.18 | qfq | 2,056,860 | 18,718,617 | 2.68% |
| 2025-02-07 | 8.98 | 9.12 | 8.85 | 8.94 | 8.94 | qfq | 1,793,315 | 16,167,697 | 0.34% |
| 2025-02-06 | 8.88 | 8.97 | 8.72 | 8.91 | 8.91 | qfq | 1,949,840 | 17,283,289 | 0.91% |
| 2025-02-05 | 8.67 | 8.90 | 8.60 | 8.83 | 8.83 | qfq | 2,658,315 | 23,368,920 | 3.52% |
| 2025-01-27 | 8.60 | 8.74 | 8.49 | 8.53 | 8.53 | qfq | 2,117,820 | 18,248,895 | 0.71% |
| 2025-01-24 | 8.29 | 8.50 | 8.21 | 8.47 | 8.47 | qfq | 1,869,435 | 15,599,507 | 2.17% |
| 2025-01-23 | 8.35 | 8.53 | 8.18 | 8.29 | 8.29 | qfq | 2,482,646 | 20,821,098 | 1.59% |
| 2025-01-22 | 8.29 | 8.29 | 8.06 | 8.16 | 8.16 | qfq | 1,796,340 | 14,663,937 | -1.57% |
| 2025-01-21 | 8.46 | 8.60 | 8.13 | 8.29 | 8.29 | qfq | 2,749,705 | 22,738,368 | -2.01% |
| 2025-01-20 | 8.26 | 8.57 | 8.18 | 8.46 | 8.46 | qfq | 2,676,348 | 22,488,595 | 2.17% |
| 2025-01-17 | 8.33 | 8.47 | 8.22 | 8.28 | 8.28 | qfq | 2,098,127 | 17,396,799 | -0.84% |
| 2025-01-16 | 8.48 | 8.55 | 8.28 | 8.35 | 8.35 | qfq | 2,076,600 | 17,450,525 | 0.36% |
| 2025-01-15 | 8.45 | 8.50 | 8.25 | 8.32 | 8.32 | qfq | 2,214,920 | 18,472,237 | -0.36% |
| 2025-01-14 | 7.85 | 8.36 | 7.85 | 8.35 | 8.35 | qfq | 3,392,180 | 27,724,953 | 7.46% |
| 2025-01-13 | 7.66 | 7.84 | 7.51 | 7.77 | 7.77 | qfq | 2,578,100 | 19,876,327 | 0.00% |
| 2025-01-10 | 8.09 | 8.14 | 7.71 | 7.77 | 7.77 | qfq | 2,415,600 | 19,116,983 | -3.96% |
| 2025-01-09 | 7.99 | 8.14 | 7.94 | 8.09 | 8.09 | qfq | 2,038,000 | 16,462,959 | 0.87% |
| 2025-01-08 | 8.10 | 8.21 | 7.73 | 8.02 | 8.02 | qfq | 2,340,213 | 18,685,393 | -1.23% |
| 2025-01-07 | 7.79 | 8.15 | 7.76 | 8.12 | 8.12 | qfq | 2,231,300 | 17,761,072 | 4.64% |
| 2025-01-06 | 7.74 | 7.96 | 7.45 | 7.76 | 7.76 | qfq | 2,622,495 | 20,292,078 | -0.64% |
| 2025-01-03 | 8.28 | 8.32 | 7.81 | 7.81 | 7.81 | qfq | 3,483,940 | 27,883,387 | -4.99% |
| 2025-01-02 | 8.27 | 8.70 | 8.16 | 8.22 | 8.22 | qfq | 4,458,296 | 37,616,534 | -0.60% |
| 2024-12-31 | 8.54 | 8.66 | 8.26 | 8.27 | 8.27 | qfq | 2,861,400 | 24,106,316 | -2.48% |
| 2024-12-30 | 8.52 | 8.68 | 8.20 | 8.48 | 8.48 | qfq | 2,677,801 | 22,537,905 | -1.62% |
| 2024-12-27 | 8.50 | 8.78 | 8.44 | 8.62 | 8.62 | qfq | 2,585,587 | 22,438,408 | 1.41% |
| 2024-12-26 | 8.34 | 8.65 | 8.33 | 8.50 | 8.50 | qfq | 3,212,757 | 27,330,860 | 1.67% |
| 2024-12-25 | 8.68 | 8.68 | 8.23 | 8.36 | 8.36 | qfq | 4,134,171 | 34,627,138 | -3.58% |
| 2024-12-24 | 8.77 | 9.09 | 8.51 | 8.67 | 8.67 | qfq | 3,868,240 | 33,848,882 | -0.57% |
| 2024-12-23 | 9.63 | 9.70 | 8.60 | 8.72 | 8.72 | qfq | 6,036,530 | 54,297,482 | -10.10% |
| 2024-12-20 | 9.63 | 9.93 | 9.49 | 9.70 | 9.70 | qfq | 2,838,220 | 27,611,305 | 1.15% |
| 2024-12-19 | 9.50 | 9.67 | 9.39 | 9.59 | 9.59 | qfq | 2,621,740 | 25,011,522 | -0.10% |
| 2024-12-18 | 9.62 | 9.87 | 9.22 | 9.60 | 9.60 | qfq | 3,879,280 | 37,253,254 | 0.21% |
| 2024-12-17 | 10.31 | 10.38 | 9.58 | 9.58 | 9.58 | qfq | 4,607,985 | 45,254,581 | -7.71% |
| 2024-12-16 | 10.34 | 10.50 | 10.27 | 10.38 | 10.38 | qfq | 3,160,162 | 32,821,059 | 0.78% |
| 2024-12-13 | 10.48 | 10.48 | 10.23 | 10.30 | 10.30 | qfq | 3,438,300 | 35,532,560 | -1.72% |
| 2024-12-12 | 10.26 | 10.50 | 10.08 | 10.48 | 10.48 | qfq | 4,388,520 | 45,426,679 | 3.05% |
| 2024-12-11 | 10.08 | 10.21 | 10.00 | 10.17 | 10.17 | qfq | 2,478,160 | 25,113,658 | 1.19% |
| 2024-12-10 | 10.38 | 10.39 | 9.99 | 10.05 | 10.05 | qfq | 4,534,730 | 46,094,899 | 0.20% |
| 2024-12-09 | 10.20 | 10.25 | 9.90 | 10.03 | 10.03 | qfq | 3,770,754 | 37,996,506 | -1.18% |
| 2024-12-06 | 10.20 | 10.25 | 10.01 | 10.15 | 10.15 | qfq | 2,758,664 | 28,017,356 | 0.50% |
| 2024-12-05 | 9.96 | 10.18 | 9.92 | 10.10 | 10.10 | qfq | 2,786,834 | 28,066,261 | 1.41% |
| 2024-12-04 | 10.03 | 10.25 | 9.88 | 9.96 | 9.96 | qfq | 2,540,420 | 25,587,441 | -1.97% |
| 2024-12-03 | 10.18 | 10.23 | 10.00 | 10.16 | 10.16 | qfq | 2,674,164 | 27,111,931 | 0.40% |
| 2024-12-02 | 9.90 | 10.22 | 9.88 | 10.12 | 10.12 | qfq | 3,125,640 | 31,536,027 | 2.74% |
| 2024-11-29 | 9.75 | 9.91 | 9.56 | 9.85 | 9.85 | qfq | 2,753,208 | 26,897,632 | 1.55% |
| 2024-11-28 | 9.52 | 9.89 | 9.52 | 9.70 | 9.70 | qfq | 2,663,397 | 25,899,990 | 1.46% |
| 2024-11-27 | 9.53 | 9.62 | 9.10 | 9.56 | 9.56 | qfq | 2,670,761 | 24,950,658 | 0.31% |
| 2024-11-26 | 9.64 | 9.77 | 9.47 | 9.53 | 9.53 | qfq | 2,273,320 | 21,805,123 | -0.94% |
| 2024-11-25 | 9.43 | 9.65 | 9.30 | 9.62 | 9.62 | qfq | 2,656,800 | 25,261,542 | 2.78% |
| 2024-11-22 | 9.80 | 9.91 | 9.36 | 9.36 | 9.36 | qfq | 3,116,413 | 30,065,637 | -4.59% |
| 2024-11-21 | 9.82 | 10.05 | 9.70 | 9.81 | 9.81 | qfq | 2,796,760 | 27,554,527 | -0.51% |
| 2024-11-20 | 9.58 | 9.93 | 9.41 | 9.86 | 9.86 | qfq | 2,873,620 | 28,089,424 | 2.92% |
| 2024-11-19 | 9.38 | 9.58 | 9.21 | 9.58 | 9.58 | qfq | 2,543,997 | 23,979,508 | 2.13% |
| 2024-11-18 | 9.78 | 9.90 | 9.26 | 9.38 | 9.38 | qfq | 3,596,039 | 34,186,337 | -3.10% |
| 2024-11-15 | 9.97 | 10.13 | 9.67 | 9.68 | 9.68 | qfq | 3,270,000 | 32,359,572 | -3.01% |
| 2024-11-14 | 10.42 | 10.42 | 9.96 | 9.98 | 9.98 | qfq | 2,869,159 | 29,170,393 | -3.85% |
| 2024-11-13 | 10.29 | 10.58 | 10.06 | 10.38 | 10.38 | qfq | 3,108,000 | 31,981,190 | 0.78% |
| 2024-11-12 | 10.29 | 10.48 | 10.12 | 10.30 | 10.30 | qfq | 4,329,820 | 44,692,038 | 0.00% |
| 2024-11-11 | 10.06 | 10.35 | 10.06 | 10.30 | 10.30 | qfq | 4,169,628 | 42,526,251 | 2.28% |
| 2024-11-08 | 10.23 | 10.62 | 9.94 | 10.07 | 10.07 | qfq | 5,735,180 | 58,488,916 | -0.10% |
| 2024-11-07 | 9.58 | 10.20 | 9.55 | 10.08 | 10.08 | qfq | 5,099,409 | 50,680,880 | 4.02% |
| 2024-11-06 | 9.80 | 9.81 | 9.57 | 9.69 | 9.69 | qfq | 4,059,300 | 39,443,781 | 0.00% |
| 2024-11-05 | 9.48 | 9.79 | 9.45 | 9.69 | 9.69 | qfq | 3,907,028 | 37,557,062 | 2.22% |
| 2024-11-04 | 9.40 | 9.54 | 9.12 | 9.48 | 9.48 | qfq | 3,979,360 | 37,094,836 | 1.17% |
| 2024-11-01 | 10.21 | 10.40 | 9.30 | 9.37 | 9.37 | qfq | 6,998,700 | 67,929,607 | -6.11% |
| 2024-10-31 | 9.80 | 10.96 | 9.80 | 9.98 | 9.98 | qfq | 9,976,580 | 102,341,039 | 2.89% |
| 2024-10-30 | 9.50 | 9.88 | 9.39 | 9.70 | 9.70 | qfq | 5,916,840 | 56,814,410 | 2.00% |
| 2024-10-29 | 9.62 | 9.85 | 9.40 | 9.51 | 9.51 | qfq | 8,468,838 | 81,906,416 | -0.94% |
| 2024-10-28 | 9.12 | 9.73 | 9.03 | 9.60 | 9.60 | qfq | 10,861,838 | 102,826,141 | 6.31% |
| 2024-10-25 | 8.71 | 9.09 | 8.61 | 9.03 | 9.03 | qfq | 7,024,818 | 62,722,803 | 3.56% |
| 2024-10-24 | 8.70 | 8.74 | 8.53 | 8.72 | 8.72 | qfq | 4,952,119 | 42,769,786 | 0.23% |
| 2024-10-23 | 8.79 | 8.89 | 8.69 | 8.70 | 8.70 | qfq | 6,129,950 | 53,891,601 | -1.02% |
| 2024-10-22 | 8.76 | 8.86 | 8.59 | 8.79 | 8.79 | qfq | 5,848,884 | 50,983,763 | 1.15% |
| 2024-10-21 | 8.50 | 8.73 | 8.39 | 8.69 | 8.69 | qfq | 8,021,520 | 68,869,323 | 2.48% |
| 2024-10-18 | 8.20 | 8.66 | 8.10 | 8.48 | 8.48 | qfq | 8,955,838 | 74,834,337 | 1.80% |
| 2024-10-17 | 8.62 | 8.73 | 8.30 | 8.33 | 8.33 | qfq | 10,306,413 | 87,419,145 | -3.81% |
| 2024-10-16 | 8.70 | 8.98 | 8.52 | 8.66 | 8.66 | qfq | 13,084,006 | 113,963,642 | -1.14% |
| 2024-10-15 | 9.16 | 9.47 | 8.76 | 8.76 | 8.76 | qfq | 24,200,807 | 219,353,903 | -8.18% |
| 2024-10-14 | 8.29 | 9.54 | 8.17 | 9.54 | 9.54 | qfq | 22,098,474 | 201,289,861 | 20.00% |
| 2024-10-11 | 8.37 | 8.40 | 7.86 | 7.95 | 7.95 | qfq | 3,617,587 | 29,300,833 | -4.45% |
| 2024-10-10 | 8.17 | 8.65 | 8.15 | 8.32 | 8.32 | qfq | 4,323,640 | 36,272,442 | 3.23% |
| 2024-10-09 | 8.89 | 8.96 | 8.06 | 8.06 | 8.06 | qfq | 6,212,079 | 52,489,716 | -11.53% |
| 2024-10-08 | 10.00 | 10.11 | 8.87 | 9.11 | 9.11 | qfq | 9,496,779 | 87,891,789 | 5.81% |
| 2024-09-30 | 8.08 | 8.83 | 7.91 | 8.61 | 8.61 | qfq | 5,137,422 | 43,052,711 | 11.24% |
| 2024-09-27 | 7.63 | 7.99 | 7.50 | 7.74 | 7.74 | qfq | 2,649,640 | 20,444,940 | 4.17% |
| 2024-09-26 | 7.28 | 7.45 | 7.21 | 7.43 | 7.43 | qfq | 1,291,460 | 9,505,217 | 2.20% |
| 2024-09-25 | 7.26 | 7.38 | 7.19 | 7.27 | 7.27 | qfq | 1,794,980 | 13,106,952 | 1.68% |
| 2024-09-24 | 6.92 | 7.16 | 6.92 | 7.15 | 7.15 | qfq | 1,406,999 | 9,927,513 | 3.62% |
| 2024-09-23 | 6.93 | 6.99 | 6.86 | 6.90 | 6.90 | qfq | 1,016,953 | 7,045,567 | -0.14% |
| 2024-09-20 | 6.98 | 7.00 | 6.86 | 6.91 | 6.91 | qfq | 988,600 | 6,835,614 | -1.29% |
| 2024-09-19 | 6.77 | 7.00 | 6.69 | 7.00 | 7.00 | qfq | 1,749,513 | 12,078,236 | 3.70% |
| 2024-09-18 | 6.99 | 6.99 | 6.60 | 6.75 | 6.75 | qfq | 1,398,500 | 9,415,902 | -2.46% |
| 2024-09-13 | 7.08 | 7.10 | 6.89 | 6.92 | 6.92 | qfq | 979,400 | 6,828,147 | -1.70% |
| 2024-09-12 | 7.06 | 7.17 | 7.03 | 7.04 | 7.04 | qfq | 1,398,383 | 9,914,305 | -0.28% |
| 2024-09-11 | 7.14 | 7.17 | 6.96 | 7.06 | 7.06 | qfq | 950,600 | 6,730,318 | -1.40% |
| 2024-09-10 | 7.04 | 7.18 | 6.99 | 7.16 | 7.16 | qfq | 1,828,260 | 12,960,959 | 1.56% |
| 2024-09-09 | 6.98 | 7.12 | 6.86 | 7.05 | 7.05 | qfq | 1,635,960 | 11,508,338 | 1.00% |
| 2024-09-06 | 7.14 | 7.15 | 6.96 | 6.98 | 6.98 | qfq | 1,141,359 | 8,011,323 | -2.24% |
| 2024-09-05 | 6.94 | 7.15 | 6.94 | 7.14 | 7.14 | qfq | 1,180,800 | 8,352,460 | 2.88% |
| 2024-09-04 | 7.07 | 7.12 | 6.88 | 6.94 | 6.94 | qfq | 1,426,064 | 9,932,514 | -2.12% |
| 2024-09-03 | 7.10 | 7.19 | 7.01 | 7.09 | 7.09 | qfq | 1,068,060 | 7,584,890 | 0.14% |
| 2024-09-02 | 7.18 | 7.27 | 7.02 | 7.08 | 7.08 | qfq | 1,284,300 | 9,174,003 | -1.26% |
| 2024-08-30 | 7.02 | 7.27 | 6.96 | 7.17 | 7.17 | qfq | 1,872,322 | 13,328,638 | 2.72% |
| 2024-08-29 | 6.91 | 7.05 | 6.80 | 6.98 | 6.98 | qfq | 1,133,082 | 7,843,345 | 0.72% |
| 2024-08-28 | 6.77 | 7.04 | 6.74 | 6.93 | 6.93 | qfq | 1,024,860 | 7,092,991 | 1.32% |
| 2024-08-27 | 6.99 | 7.04 | 6.74 | 6.84 | 6.84 | qfq | 1,531,800 | 10,500,786 | -1.72% |
| 2024-08-26 | 6.89 | 7.02 | 6.71 | 6.96 | 6.96 | qfq | 1,635,883 | 11,300,388 | 3.26% |
| 2024-08-23 | 6.92 | 6.97 | 6.70 | 6.74 | 6.74 | qfq | 1,386,480 | 9,403,441 | -2.60% |
| 2024-08-22 | 7.15 | 7.25 | 6.89 | 6.92 | 6.92 | qfq | 1,454,900 | 10,195,682 | -3.22% |
| 2024-08-21 | 7.12 | 7.21 | 7.06 | 7.15 | 7.15 | qfq | 1,268,100 | 9,058,072 | 0.70% |
| 2024-08-20 | 7.40 | 7.49 | 7.07 | 7.10 | 7.10 | qfq | 1,463,263 | 10,605,285 | -4.18% |
| 2024-08-19 | 7.30 | 7.44 | 7.15 | 7.41 | 7.41 | qfq | 2,295,040 | 16,878,799 | 1.51% |
| 2024-08-16 | 7.51 | 7.53 | 7.23 | 7.30 | 7.30 | qfq | 2,357,021 | 17,294,759 | -2.67% |
| 2024-08-15 | 7.56 | 7.72 | 7.43 | 7.50 | 7.50 | qfq | 3,211,621 | 24,270,440 | -1.70% |
| 2024-08-14 | 7.55 | 7.97 | 7.49 | 7.63 | 7.63 | qfq | 4,281,521 | 33,001,150 | 1.87% |
| 2024-08-13 | 7.21 | 7.52 | 7.06 | 7.49 | 7.49 | qfq | 2,852,520 | 20,952,499 | 3.45% |
| 2024-08-12 | 7.54 | 7.72 | 7.22 | 7.24 | 7.24 | qfq | 3,424,406 | 25,258,356 | -0.41% |
| 2024-08-09 | 7.30 | 7.42 | 7.23 | 7.27 | 7.27 | qfq | 1,151,660 | 8,449,670 | 0.41% |
| 2024-08-08 | 7.30 | 7.31 | 7.15 | 7.24 | 7.24 | qfq | 868,800 | 6,269,869 | -0.14% |
| 2024-08-07 | 7.26 | 7.35 | 7.20 | 7.25 | 7.25 | qfq | 865,193 | 6,300,599 | -0.14% |
| 2024-08-06 | 7.16 | 7.28 | 7.06 | 7.26 | 7.26 | qfq | 839,465 | 6,033,066 | 3.13% |
| 2024-08-05 | 7.24 | 7.32 | 7.01 | 7.04 | 7.04 | qfq | 1,127,360 | 8,063,515 | -2.90% |
| 2024-08-02 | 7.33 | 7.43 | 7.20 | 7.25 | 7.25 | qfq | 944,400 | 6,892,682 | -1.09% |
| 2024-08-01 | 7.38 | 7.45 | 7.29 | 7.33 | 7.33 | qfq | 1,095,100 | 8,046,490 | -0.54% |
| 2024-07-31 | 7.15 | 7.38 | 7.08 | 7.37 | 7.37 | qfq | 1,092,900 | 7,977,979 | 3.08% |
| 2024-07-30 | 7.08 | 7.17 | 7.04 | 7.15 | 7.15 | qfq | 684,814 | 4,876,050 | 0.99% |
| 2024-07-29 | 7.00 | 7.17 | 6.93 | 7.08 | 7.08 | qfq | 1,148,560 | 8,099,029 | 1.29% |
| 2024-07-26 | 6.85 | 7.02 | 6.81 | 6.99 | 6.99 | qfq | 1,240,761 | 8,637,822 | 2.64% |
| 2024-07-25 | 6.76 | 6.88 | 6.61 | 6.81 | 6.81 | qfq | 1,075,122 | 7,273,288 | 0.74% |
| 2024-07-24 | 6.80 | 6.90 | 6.65 | 6.76 | 6.76 | qfq | 1,270,002 | 8,577,935 | -0.88% |
| 2024-07-23 | 6.94 | 7.15 | 6.81 | 6.82 | 6.82 | qfq | 1,530,420 | 10,714,680 | -1.30% |
| 2024-07-22 | 6.82 | 6.95 | 6.72 | 6.91 | 6.91 | qfq | 903,420 | 6,207,843 | 1.62% |
| 2024-07-19 | 6.72 | 6.87 | 6.62 | 6.80 | 6.80 | qfq | 948,660 | 6,411,319 | 1.49% |
| 2024-07-18 | 6.76 | 6.80 | 6.55 | 6.70 | 6.70 | qfq | 934,900 | 6,209,581 | -1.03% |
| 2024-07-17 | 6.90 | 6.90 | 6.70 | 6.77 | 6.77 | qfq | 1,254,180 | 8,486,666 | -0.88% |
| 2024-07-16 | 6.91 | 6.99 | 6.77 | 6.83 | 6.83 | qfq | 1,257,640 | 8,594,330 | -0.73% |
| 2024-07-15 | 7.23 | 7.30 | 6.87 | 6.88 | 6.88 | qfq | 1,232,660 | 8,576,972 | -4.44% |
| 2024-07-12 | 7.28 | 7.40 | 7.13 | 7.20 | 7.20 | qfq | 1,627,437 | 11,833,099 | 0.00% |
| 2024-07-11 | 6.96 | 7.24 | 6.93 | 7.20 | 7.20 | qfq | 1,898,804 | 13,510,712 | 5.88% |
| 2024-07-10 | 7.02 | 7.03 | 6.78 | 6.80 | 6.80 | qfq | 1,166,500 | 8,063,416 | -3.00% |
| 2024-07-09 | 6.85 | 7.01 | 6.66 | 7.01 | 7.01 | qfq | 1,510,420 | 10,374,921 | 2.34% |
| 2024-07-08 | 7.20 | 7.24 | 6.85 | 6.85 | 6.83 | qfq | 1,690,140 | 11,697,205 | -4.86% |
| 2024-07-05 | 7.08 | 7.24 | 6.91 | 7.20 | 7.18 | qfq | 1,009,960 | 7,167,637 | 1.84% |
| 2024-07-04 | 7.47 | 7.49 | 7.02 | 7.07 | 7.05 | qfq | 1,489,110 | 10,655,816 | -5.23% |
| 2024-07-03 | 7.50 | 7.57 | 7.36 | 7.46 | 7.44 | qfq | 1,103,300 | 8,232,426 | -0.13% |
| 2024-07-02 | 7.41 | 7.58 | 7.30 | 7.47 | 7.45 | qfq | 1,561,233 | 11,702,166 | 1.49% |
| 2024-07-01 | 7.26 | 7.45 | 7.17 | 7.36 | 7.34 | qfq | 958,713 | 7,014,470 | 0.55% |
| 2024-06-28 | 7.33 | 7.46 | 7.25 | 7.32 | 7.30 | qfq | 1,127,860 | 8,309,908 | 0.27% |
| 2024-06-27 | 7.43 | 7.56 | 7.29 | 7.30 | 7.28 | qfq | 1,621,156 | 12,014,997 | -1.48% |
| 2024-06-26 | 7.13 | 7.41 | 7.02 | 7.41 | 7.39 | qfq | 1,583,624 | 11,384,555 | 4.07% |
| 2024-06-25 | 7.04 | 7.29 | 7.04 | 7.12 | 7.10 | qfq | 1,443,300 | 10,350,988 | 1.14% |
| 2024-06-24 | 7.40 | 7.44 | 7.02 | 7.04 | 7.02 | qfq | 1,368,520 | 9,795,971 | -5.38% |
| 2024-06-21 | 7.38 | 7.55 | 7.22 | 7.44 | 7.42 | qfq | 955,740 | 7,103,142 | 0.40% |
| 2024-06-20 | 7.56 | 7.63 | 7.35 | 7.41 | 7.39 | qfq | 1,308,489 | 9,734,863 | -2.63% |
| 2024-06-19 | 7.68 | 7.74 | 7.56 | 7.61 | 7.59 | qfq | 1,017,980 | 7,764,221 | 0.13% |
| 2024-06-18 | 7.40 | 7.62 | 7.24 | 7.60 | 7.58 | qfq | 1,527,800 | 11,479,085 | 3.40% |
| 2024-06-17 | 7.61 | 7.66 | 7.30 | 7.35 | 7.33 | qfq | 1,576,620 | 11,682,339 | -3.67% |
| 2024-06-14 | 7.68 | 7.72 | 7.50 | 7.63 | 7.61 | qfq | 1,104,499 | 8,441,726 | -1.29% |
| 2024-06-13 | 7.75 | 7.85 | 7.50 | 7.73 | 7.71 | qfq | 1,416,700 | 10,879,930 | -0.90% |
| 2024-06-12 | 7.47 | 7.83 | 7.46 | 7.80 | 7.78 | qfq | 1,696,025 | 13,095,324 | 4.14% |
| 2024-06-11 | 7.75 | 7.75 | 7.23 | 7.49 | 7.47 | qfq | 1,848,160 | 13,702,204 | -1.58% |
| 2024-06-07 | 7.35 | 7.69 | 7.31 | 7.61 | 7.59 | qfq | 2,418,440 | 18,312,344 | 7.18% |
| 2024-06-06 | 7.63 | 7.69 | 7.05 | 7.10 | 7.08 | qfq | 2,107,520 | 15,343,556 | -6.95% |
| 2024-06-05 | 7.72 | 7.80 | 7.38 | 7.63 | 7.61 | qfq | 2,139,900 | 16,313,886 | -0.65% |
| 2024-06-04 | 7.95 | 7.95 | 7.48 | 7.68 | 7.66 | qfq | 2,195,740 | 16,726,785 | -3.64% |
| 2024-06-03 | 8.47 | 8.49 | 7.84 | 7.97 | 7.95 | qfq | 2,136,020 | 17,268,471 | -6.12% |
| 2024-05-31 | 8.41 | 8.53 | 8.23 | 8.49 | 8.47 | qfq | 1,236,959 | 10,362,327 | 1.07% |
| 2024-05-30 | 8.55 | 8.67 | 8.32 | 8.40 | 8.38 | qfq | 1,619,163 | 13,755,997 | -1.75% |
| 2024-05-29 | 8.46 | 8.62 | 8.30 | 8.55 | 8.53 | qfq | 1,418,819 | 12,092,974 | 0.94% |
| 2024-05-28 | 8.53 | 8.59 | 8.32 | 8.47 | 8.45 | qfq | 1,273,685 | 10,745,096 | -0.70% |
| 2024-05-27 | 8.62 | 8.62 | 8.29 | 8.53 | 8.51 | qfq | 1,038,380 | 8,763,701 | 0.24% |
| 2024-05-24 | 8.46 | 8.69 | 8.36 | 8.51 | 8.49 | qfq | 1,301,800 | 11,116,217 | 0.47% |
| 2024-05-23 | 8.70 | 8.81 | 8.42 | 8.47 | 8.45 | qfq | 1,440,420 | 12,336,060 | -3.31% |
| 2024-05-22 | 8.70 | 8.87 | 8.70 | 8.76 | 8.73 | qfq | 906,867 | 7,988,523 | -0.34% |
| 2024-05-21 | 8.85 | 8.87 | 8.72 | 8.79 | 8.76 | qfq | 1,322,906 | 11,643,040 | -0.90% |
| 2024-05-20 | 9.39 | 9.39 | 8.82 | 8.87 | 8.84 | qfq | 1,640,080 | 14,596,933 | -1.55% |
| 2024-05-17 | 8.90 | 9.06 | 8.86 | 9.01 | 8.98 | qfq | 1,511,550 | 13,551,350 | 1.46% |
| 2024-05-16 | 8.78 | 9.06 | 8.78 | 8.88 | 8.85 | qfq | 1,922,880 | 17,196,775 | 0.57% |
| 2024-05-15 | 8.82 | 8.96 | 8.72 | 8.83 | 8.80 | qfq | 1,078,289 | 9,572,007 | -0.23% |
| 2024-05-14 | 8.48 | 8.92 | 8.48 | 8.85 | 8.82 | qfq | 1,496,640 | 13,218,635 | 2.43% |
| 2024-05-13 | 8.96 | 8.96 | 8.56 | 8.64 | 8.61 | qfq | 1,478,533 | 12,920,714 | -3.57% |
| 2024-05-10 | 9.07 | 9.09 | 8.77 | 8.96 | 8.93 | qfq | 1,533,920 | 13,724,953 | -0.33% |
| 2024-05-09 | 9.05 | 9.12 | 8.87 | 8.99 | 8.96 | qfq | 1,298,232 | 11,749,663 | 1.12% |
| 2024-05-08 | 9.12 | 9.20 | 8.88 | 8.89 | 8.86 | qfq | 1,587,780 | 14,298,875 | -3.05% |
| 2024-05-07 | 8.96 | 9.17 | 8.86 | 9.17 | 9.14 | qfq | 2,494,834 | 22,510,272 | 2.69% |
| 2024-05-06 | 8.79 | 9.02 | 8.70 | 8.93 | 8.90 | qfq | 2,865,918 | 25,454,549 | 3.12% |
| 2024-04-30 | 8.92 | 8.94 | 8.52 | 8.66 | 8.63 | qfq | 2,442,123 | 21,199,155 | -1.81% |
| 2024-04-29 | 8.35 | 8.88 | 8.20 | 8.82 | 8.79 | qfq | 3,224,856 | 27,733,655 | 5.63% |
| 2024-04-26 | 8.60 | 8.60 | 8.11 | 8.35 | 8.33 | qfq | 4,570,898 | 37,960,635 | -4.02% |
| 2024-04-25 | 8.55 | 8.84 | 8.33 | 8.70 | 8.67 | qfq | 3,229,440 | 27,693,266 | 1.75% |
| 2024-04-24 | 8.05 | 8.65 | 7.98 | 8.55 | 8.53 | qfq | 3,821,420 | 31,731,483 | 5.95% |
| 2024-04-23 | 7.69 | 8.15 | 7.59 | 8.07 | 8.05 | qfq | 3,584,503 | 28,449,640 | 6.04% |
| 2024-04-22 | 7.65 | 7.80 | 7.35 | 7.61 | 7.59 | qfq | 2,217,435 | 16,883,936 | -1.68% |
| 2024-04-19 | 7.78 | 7.80 | 7.52 | 7.74 | 7.72 | qfq | 2,150,156 | 16,469,292 | 0.00% |
| 2024-04-18 | 8.03 | 8.04 | 7.58 | 7.74 | 7.72 | qfq | 3,299,083 | 25,641,529 | -3.13% |
| 2024-04-17 | 7.28 | 8.05 | 7.25 | 7.99 | 7.97 | qfq | 4,460,005 | 34,897,744 | 14.31% |
| 2024-04-16 | 7.94 | 7.94 | 6.96 | 6.99 | 6.97 | qfq | 4,566,935 | 33,048,432 | -13.06% |
| 2024-04-15 | 8.92 | 8.98 | 7.84 | 8.04 | 8.02 | qfq | 4,745,860 | 38,962,358 | -9.87% |
| 2024-04-12 | 9.20 | 9.31 | 8.88 | 8.92 | 8.89 | qfq | 2,422,280 | 21,958,961 | -3.04% |
| 2024-04-11 | 8.99 | 9.30 | 8.82 | 9.20 | 9.17 | qfq | 1,799,820 | 16,486,706 | 1.32% |
| 2024-04-10 | 9.31 | 9.35 | 8.91 | 9.08 | 9.05 | qfq | 1,862,503 | 16,885,725 | -2.47% |
| 2024-04-09 | 9.30 | 9.35 | 9.11 | 9.31 | 9.28 | qfq | 1,896,960 | 17,551,051 | 0.98% |
| 2024-04-08 | 9.60 | 9.66 | 9.16 | 9.22 | 9.19 | qfq | 2,567,160 | 23,977,504 | -4.65% |
| 2024-04-03 | 9.63 | 9.71 | 9.39 | 9.67 | 9.64 | qfq | 2,182,972 | 20,911,000 | 0.10% |
| 2024-04-02 | 9.63 | 9.76 | 9.57 | 9.66 | 9.63 | qfq | 1,933,597 | 18,680,571 | 1.05% |
| 2024-04-01 | 9.53 | 9.65 | 9.41 | 9.56 | 9.53 | qfq | 2,335,600 | 22,259,017 | 1.59% |
| 2024-03-29 | 9.28 | 9.54 | 9.20 | 9.41 | 9.38 | qfq | 2,350,940 | 22,085,895 | 1.73% |
| 2024-03-28 | 8.93 | 9.26 | 8.90 | 9.25 | 9.22 | qfq | 2,098,963 | 19,189,543 | 3.82% |
| 2024-03-27 | 9.27 | 9.34 | 8.91 | 8.91 | 8.88 | qfq | 2,055,900 | 18,727,018 | -3.78% |
| 2024-03-26 | 9.21 | 9.34 | 9.09 | 9.26 | 9.23 | qfq | 2,558,280 | 23,557,301 | 0.00% |
| 2024-03-25 | 9.50 | 9.59 | 9.20 | 9.26 | 9.23 | qfq | 2,148,860 | 20,213,938 | -2.01% |
| 2024-03-22 | 9.75 | 9.78 | 9.39 | 9.45 | 9.42 | qfq | 2,420,776 | 23,090,338 | -2.28% |
| 2024-03-21 | 9.72 | 9.82 | 9.43 | 9.67 | 9.64 | qfq | 2,089,680 | 20,118,523 | -0.62% |
| 2024-03-20 | 9.42 | 9.75 | 9.37 | 9.73 | 9.70 | qfq | 2,442,531 | 23,447,712 | 3.29% |
| 2024-03-19 | 9.54 | 9.64 | 9.36 | 9.42 | 9.39 | qfq | 2,336,420 | 22,145,722 | -0.74% |
| 2024-03-18 | 9.20 | 9.52 | 9.15 | 9.49 | 9.46 | qfq | 2,837,662 | 26,623,302 | 3.26% |
| 2024-03-15 | 8.83 | 9.22 | 8.75 | 9.19 | 9.16 | qfq | 3,569,742 | 32,285,986 | 3.72% |
| 2024-03-14 | 8.99 | 9.15 | 8.75 | 8.86 | 8.83 | qfq | 3,317,440 | 29,693,021 | -1.01% |
| 2024-03-13 | 8.96 | 9.13 | 8.71 | 8.95 | 8.92 | qfq | 2,818,089 | 25,072,893 | -0.11% |
| 2024-03-12 | 8.59 | 9.00 | 8.59 | 8.96 | 8.93 | qfq | 3,660,160 | 32,215,889 | 4.31% |
| 2024-03-11 | 8.32 | 8.59 | 8.32 | 8.59 | 8.56 | qfq | 2,914,571 | 24,624,634 | 2.87% |
| 2024-03-08 | 8.40 | 8.56 | 8.18 | 8.35 | 8.33 | qfq | 2,460,206 | 20,611,256 | 0.48% |
| 2024-03-07 | 8.37 | 8.52 | 8.20 | 8.31 | 8.29 | qfq | 3,330,070 | 27,941,417 | 0.97% |
| 2024-03-06 | 8.11 | 8.31 | 8.00 | 8.23 | 8.21 | qfq | 2,953,620 | 24,204,320 | 1.60% |
| 2024-03-05 | 8.34 | 8.34 | 8.01 | 8.10 | 8.08 | qfq | 3,049,260 | 24,744,604 | -2.88% |
| 2024-03-04 | 8.50 | 8.60 | 8.04 | 8.34 | 8.32 | qfq | 3,437,266 | 28,398,263 | -0.95% |
| 2024-03-01 | 8.37 | 8.70 | 8.19 | 8.42 | 8.40 | qfq | 3,743,480 | 31,343,655 | 0.84% |
| 2024-02-29 | 7.85 | 8.50 | 7.76 | 8.35 | 8.33 | qfq | 5,965,234 | 48,909,087 | 5.43% |
| 2024-02-28 | 9.03 | 9.29 | 7.90 | 7.92 | 7.90 | qfq | 8,094,514 | 69,930,703 | -12.10% |
| 2024-02-27 | 8.66 | 9.05 | 8.55 | 9.01 | 8.98 | qfq | 3,819,689 | 33,942,861 | 2.85% |
| 2024-02-26 | 8.59 | 9.05 | 8.41 | 8.76 | 8.73 | qfq | 5,725,099 | 49,978,983 | 3.06% |
| 2024-02-23 | 8.17 | 8.52 | 8.10 | 8.50 | 8.48 | qfq | 4,533,785 | 37,658,019 | 4.04% |
| 2024-02-22 | 7.70 | 8.17 | 7.66 | 8.17 | 8.15 | qfq | 5,253,050 | 41,604,556 | 6.66% |
| 2024-02-21 | 7.26 | 7.94 | 7.21 | 7.66 | 7.64 | qfq | 5,658,596 | 43,332,198 | 4.93% |
| 2024-02-20 | 7.24 | 7.33 | 7.06 | 7.30 | 7.28 | qfq | 3,968,431 | 28,728,648 | 1.39% |
| 2024-02-19 | 6.90 | 7.41 | 6.90 | 7.20 | 7.18 | qfq | 6,912,497 | 49,355,059 | 5.42% |
| 2024-02-08 | 6.04 | 6.91 | 5.82 | 6.83 | 6.81 | qfq | 7,863,447 | 50,484,130 | 12.52% |
| 2024-02-07 | 6.86 | 6.97 | 6.02 | 6.07 | 6.05 | qfq | 9,608,718 | 61,081,687 | -13.29% |
| 2024-02-06 | 7.01 | 7.42 | 6.10 | 7.00 | 6.98 | qfq | 9,335,860 | 62,614,412 | -5.66% |
| 2024-02-05 | 8.50 | 8.51 | 7.13 | 7.42 | 7.40 | qfq | 8,827,313 | 67,254,419 | -15.68% |
| 2024-02-02 | 9.55 | 9.69 | 8.40 | 8.80 | 8.77 | qfq | 4,457,220 | 40,243,090 | -6.58% |
| 2024-02-01 | 9.79 | 9.80 | 9.16 | 9.42 | 9.39 | qfq | 3,846,293 | 36,290,118 | -3.88% |
| 2024-01-31 | 10.43 | 10.43 | 9.78 | 9.80 | 9.77 | qfq | 4,057,260 | 40,780,224 | -6.22% |
| 2024-01-30 | 10.89 | 10.96 | 10.44 | 10.45 | 10.42 | qfq | 2,323,400 | 24,739,639 | -4.04% |
| 2024-01-29 | 11.58 | 11.59 | 10.86 | 10.89 | 10.86 | qfq | 3,305,633 | 36,696,949 | -5.88% |
| 2024-01-26 | 11.28 | 11.83 | 11.28 | 11.57 | 11.54 | qfq | 3,660,804 | 42,511,751 | 2.84% |
| 2024-01-25 | 10.59 | 11.26 | 10.48 | 11.25 | 11.22 | qfq | 3,978,333 | 43,545,574 | 6.13% |
| 2024-01-24 | 10.42 | 10.68 | 10.18 | 10.60 | 10.57 | qfq | 3,848,660 | 40,242,415 | 1.73% |
| 2024-01-23 | 10.76 | 10.77 | 10.24 | 10.42 | 10.39 | qfq | 5,423,180 | 56,388,232 | -3.25% |
| 2024-01-22 | 11.56 | 11.56 | 10.66 | 10.77 | 10.74 | qfq | 4,050,853 | 45,181,880 | -6.27% |
| 2024-01-19 | 11.69 | 11.79 | 11.36 | 11.49 | 11.46 | qfq | 3,147,360 | 36,280,868 | -1.63% |
| 2024-01-18 | 11.95 | 12.03 | 11.31 | 11.68 | 11.65 | qfq | 3,579,800 | 41,640,478 | -2.50% |
| 2024-01-17 | 12.12 | 12.29 | 11.94 | 11.98 | 11.95 | qfq | 2,651,253 | 32,141,453 | -1.72% |
| 2024-01-16 | 12.30 | 12.40 | 11.95 | 12.19 | 12.15 | qfq | 2,855,020 | 34,628,475 | -0.33% |
| 2024-01-15 | 12.27 | 12.38 | 12.14 | 12.23 | 12.19 | qfq | 3,331,023 | 40,687,858 | -1.29% |
| 2024-01-12 | 12.59 | 12.92 | 12.39 | 12.39 | 12.35 | qfq | 5,770,380 | 72,971,150 | 0.08% |
| 2024-01-11 | 12.34 | 12.40 | 12.17 | 12.38 | 12.34 | qfq | 1,654,520 | 20,390,289 | 0.90% |
| 2024-01-10 | 12.42 | 12.46 | 12.19 | 12.27 | 12.23 | qfq | 1,582,160 | 19,471,027 | -1.13% |
| 2024-01-09 | 12.26 | 12.44 | 12.23 | 12.41 | 12.37 | qfq | 2,027,000 | 25,011,436 | 1.39% |
| 2024-01-08 | 12.50 | 12.54 | 12.20 | 12.24 | 12.20 | qfq | 2,418,000 | 29,831,621 | -1.29% |
| 2024-01-05 | 12.63 | 12.68 | 12.33 | 12.40 | 12.36 | qfq | 2,223,700 | 27,720,103 | -0.96% |
| 2024-01-04 | 12.48 | 12.62 | 12.46 | 12.52 | 12.48 | qfq | 1,644,700 | 20,607,024 | 0.16% |
| 2024-01-03 | 12.55 | 12.64 | 12.42 | 12.50 | 12.46 | qfq | 2,480,440 | 31,030,577 | -0.40% |
| 2024-01-02 | 12.25 | 12.60 | 12.23 | 12.55 | 12.51 | qfq | 4,041,100 | 50,433,260 | 3.12% |
| 2023-12-29 | 12.05 | 12.19 | 11.99 | 12.17 | 12.13 | qfq | 1,831,120 | 22,194,583 | 1.08% |
| 2023-12-28 | 11.74 | 12.07 | 11.64 | 12.04 | 12.00 | qfq | 2,273,440 | 27,092,080 | 2.73% |
| 2023-12-27 | 11.55 | 11.80 | 11.55 | 11.72 | 11.69 | qfq | 1,529,251 | 17,828,554 | 0.86% |
| 2023-12-26 | 11.65 | 11.69 | 11.50 | 11.62 | 11.59 | qfq | 1,692,700 | 19,615,279 | -0.26% |
| 2023-12-25 | 11.88 | 11.94 | 11.54 | 11.65 | 11.62 | qfq | 2,096,900 | 24,412,276 | -1.85% |
| 2023-12-22 | 12.06 | 12.13 | 11.84 | 11.87 | 11.84 | qfq | 1,949,020 | 23,294,215 | -1.90% |
| 2023-12-21 | 11.95 | 12.11 | 11.70 | 12.10 | 12.06 | qfq | 2,823,013 | 33,650,796 | 1.51% |
| 2023-12-20 | 11.92 | 12.12 | 11.87 | 11.92 | 11.89 | qfq | 2,105,972 | 25,328,528 | 0.25% |
| 2023-12-19 | 11.94 | 11.99 | 11.69 | 11.89 | 11.86 | qfq | 1,437,900 | 16,987,462 | -0.42% |
| 2023-12-18 | 12.09 | 12.12 | 11.89 | 11.94 | 11.91 | qfq | 2,659,974 | 31,937,758 | -0.67% |
| 2023-12-15 | 11.91 | 12.04 | 11.80 | 12.02 | 11.98 | qfq | 2,738,517 | 32,655,939 | 0.92% |
| 2023-12-14 | 11.70 | 11.99 | 11.69 | 11.91 | 11.88 | qfq | 2,798,417 | 33,283,292 | 1.71% |
| 2023-12-13 | 11.63 | 11.92 | 11.58 | 11.71 | 11.68 | qfq | 2,755,600 | 32,359,748 | 0.69% |
| 2023-12-12 | 11.64 | 11.68 | 11.41 | 11.63 | 11.60 | qfq | 3,067,418 | 35,382,641 | 0.09% |
| 2023-12-11 | 11.63 | 11.83 | 11.49 | 11.62 | 11.59 | qfq | 3,527,320 | 41,074,863 | -0.43% |
| 2023-12-08 | 12.08 | 12.19 | 11.60 | 11.67 | 11.64 | qfq | 4,522,100 | 53,557,875 | -3.15% |
| 2023-12-07 | 12.20 | 12.25 | 12.04 | 12.05 | 12.01 | qfq | 1,948,360 | 23,561,320 | -1.31% |
| 2023-12-06 | 12.12 | 12.30 | 12.09 | 12.21 | 12.17 | qfq | 2,712,660 | 33,117,498 | 1.16% |
| 2023-12-05 | 12.20 | 12.25 | 12.07 | 12.07 | 12.03 | qfq | 2,333,520 | 28,403,753 | -1.15% |
| 2023-12-04 | 12.16 | 12.27 | 12.10 | 12.21 | 12.17 | qfq | 2,274,643 | 27,755,372 | 0.74% |
| 2023-12-01 | 12.16 | 12.21 | 12.07 | 12.12 | 12.08 | qfq | 1,993,200 | 24,209,703 | -0.08% |
| 2023-11-30 | 12.26 | 12.28 | 12.01 | 12.13 | 12.09 | qfq | 1,958,413 | 23,710,614 | -0.98% |
| 2023-11-29 | 12.23 | 12.31 | 12.14 | 12.25 | 12.21 | qfq | 2,151,943 | 26,323,386 | 0.00% |
| 2023-11-28 | 12.04 | 12.34 | 11.99 | 12.25 | 12.21 | qfq | 2,039,740 | 24,893,139 | 1.49% |
| 2023-11-27 | 12.08 | 12.16 | 12.01 | 12.07 | 12.03 | qfq | 1,802,613 | 21,760,670 | -0.08% |
| 2023-11-24 | 12.26 | 12.26 | 12.01 | 12.08 | 12.04 | qfq | 1,544,360 | 18,667,465 | -0.49% |
| 2023-11-23 | 12.09 | 12.21 | 12.07 | 12.14 | 12.10 | qfq | 1,648,200 | 20,018,763 | 0.66% |
| 2023-11-22 | 12.07 | 12.22 | 12.00 | 12.06 | 12.02 | qfq | 2,255,003 | 27,331,368 | -0.17% |
| 2023-11-21 | 12.18 | 12.25 | 12.07 | 12.08 | 12.04 | qfq | 1,500,173 | 18,262,433 | -0.74% |
| 2023-11-20 | 12.16 | 12.22 | 12.05 | 12.17 | 12.13 | qfq | 1,741,480 | 21,158,761 | 0.58% |
| 2023-11-17 | 12.03 | 12.17 | 12.01 | 12.10 | 12.06 | qfq | 1,091,460 | 13,211,217 | 0.08% |
| 2023-11-16 | 12.12 | 12.17 | 12.05 | 12.09 | 12.05 | qfq | 1,509,483 | 18,290,841 | 0.00% |
| 2023-11-15 | 12.07 | 12.15 | 11.98 | 12.09 | 12.05 | qfq | 1,741,951 | 21,058,137 | 0.67% |
| 2023-11-14 | 12.14 | 12.17 | 11.96 | 12.01 | 11.97 | qfq | 2,001,069 | 24,059,456 | -1.15% |
| 2023-11-13 | 11.95 | 12.21 | 11.94 | 12.15 | 12.11 | qfq | 1,907,640 | 23,079,147 | 1.67% |
| 2023-11-10 | 11.93 | 12.00 | 11.81 | 11.95 | 11.92 | qfq | 1,467,388 | 17,474,658 | 0.34% |
| 2023-11-09 | 11.96 | 12.01 | 11.89 | 11.91 | 11.88 | qfq | 1,495,520 | 17,847,352 | -0.25% |
| 2023-11-08 | 12.02 | 12.02 | 11.84 | 11.94 | 11.91 | qfq | 1,985,546 | 23,645,545 | -0.42% |
| 2023-11-07 | 11.97 | 12.00 | 11.84 | 11.99 | 11.95 | qfq | 1,742,000 | 20,792,423 | 0.08% |
| 2023-11-06 | 11.91 | 12.00 | 11.86 | 11.98 | 11.95 | qfq | 1,790,240 | 21,368,208 | 1.10% |
| 2023-11-03 | 11.84 | 11.98 | 11.83 | 11.85 | 11.82 | qfq | 1,701,508 | 20,286,759 | 0.08% |
| 2023-11-02 | 11.88 | 11.95 | 11.83 | 11.84 | 11.81 | qfq | 1,955,015 | 23,262,584 | -0.34% |
| 2023-11-01 | 11.81 | 11.92 | 11.75 | 11.88 | 11.85 | qfq | 2,410,100 | 28,607,255 | 1.02% |
| 2023-10-31 | 11.89 | 11.89 | 11.73 | 11.76 | 11.73 | qfq | 1,933,700 | 22,781,994 | -0.42% |
| 2023-10-30 | 11.71 | 11.88 | 11.61 | 11.81 | 11.78 | qfq | 3,216,560 | 37,995,138 | 1.46% |
| 2023-10-27 | 11.53 | 11.69 | 11.50 | 11.64 | 11.61 | qfq | 2,103,316 | 24,466,071 | 0.95% |
| 2023-10-26 | 11.41 | 11.56 | 11.39 | 11.53 | 11.50 | qfq | 1,567,842 | 17,989,788 | 0.17% |
| 2023-10-25 | 11.28 | 11.54 | 11.27 | 11.51 | 11.48 | qfq | 2,751,977 | 31,503,892 | 2.58% |
| 2023-10-24 | 10.90 | 11.26 | 10.86 | 11.22 | 11.19 | qfq | 2,490,600 | 27,688,243 | 3.31% |
| 2023-10-23 | 11.09 | 11.12 | 10.78 | 10.86 | 10.83 | qfq | 1,806,997 | 19,676,676 | -1.90% |
| 2023-10-20 | 11.09 | 11.23 | 11.04 | 11.07 | 11.04 | qfq | 1,261,800 | 14,014,946 | -0.18% |
| 2023-10-19 | 11.13 | 11.36 | 11.01 | 11.09 | 11.06 | qfq | 1,662,620 | 18,577,606 | -0.36% |
| 2023-10-18 | 11.33 | 11.37 | 11.05 | 11.13 | 11.10 | qfq | 1,434,798 | 16,009,962 | -1.77% |
| 2023-10-17 | 11.38 | 11.43 | 11.28 | 11.33 | 11.30 | qfq | 1,265,000 | 14,357,738 | -0.18% |
| 2023-10-16 | 11.35 | 11.43 | 11.31 | 11.35 | 11.32 | qfq | 1,518,460 | 17,263,605 | 0.09% |
| 2023-10-13 | 11.53 | 11.53 | 11.31 | 11.34 | 11.31 | qfq | 2,134,641 | 24,321,802 | -1.90% |
| 2023-10-12 | 11.65 | 11.68 | 11.50 | 11.56 | 11.53 | qfq | 1,590,020 | 18,370,568 | -0.52% |
| 2023-10-11 | 11.77 | 11.78 | 11.57 | 11.62 | 11.59 | qfq | 2,390,560 | 27,821,587 | -1.27% |
| 2023-10-10 | 11.84 | 12.03 | 11.69 | 11.77 | 11.74 | qfq | 2,774,098 | 32,749,943 | -0.59% |
| 2023-10-09 | 11.86 | 11.90 | 11.78 | 11.84 | 11.81 | qfq | 1,556,740 | 18,407,666 | -0.42% |
| 2023-09-28 | 11.83 | 11.92 | 11.80 | 11.89 | 11.86 | qfq | 1,444,260 | 17,147,759 | 0.42% |
| 2023-09-27 | 11.76 | 11.89 | 11.69 | 11.84 | 11.81 | qfq | 1,418,358 | 16,792,370 | 0.68% |
| 2023-09-26 | 11.72 | 11.84 | 11.60 | 11.76 | 11.73 | qfq | 1,707,040 | 20,032,700 | 1.03% |
| 2023-09-25 | 11.73 | 11.80 | 11.57 | 11.64 | 11.61 | qfq | 1,348,100 | 15,761,739 | -0.68% |
| 2023-09-22 | 11.55 | 11.74 | 11.45 | 11.72 | 11.69 | qfq | 1,620,360 | 18,833,437 | 1.21% |
| 2023-09-21 | 11.64 | 11.76 | 11.56 | 11.58 | 11.55 | qfq | 2,176,400 | 25,337,226 | -0.60% |
| 2023-09-20 | 11.78 | 11.83 | 11.65 | 11.65 | 11.62 | qfq | 2,005,500 | 23,542,394 | -1.27% |
| 2023-09-19 | 11.99 | 11.99 | 11.76 | 11.80 | 11.77 | qfq | 1,886,760 | 22,331,540 | -1.58% |
| 2023-09-18 | 11.79 | 12.02 | 11.68 | 11.99 | 11.95 | qfq | 2,386,760 | 28,433,423 | 1.35% |
| 2023-09-15 | 11.89 | 11.94 | 11.77 | 11.83 | 11.80 | qfq | 1,293,460 | 15,342,892 | 0.34% |
| 2023-09-14 | 12.03 | 12.03 | 11.74 | 11.79 | 11.76 | qfq | 2,170,360 | 25,693,939 | -2.00% |
| 2023-09-13 | 11.94 | 12.04 | 11.88 | 12.03 | 11.99 | qfq | 2,412,520 | 28,856,779 | 0.75% |
| 2023-09-12 | 12.00 | 12.07 | 11.91 | 11.94 | 11.91 | qfq | 1,494,700 | 17,913,537 | -0.67% |
| 2023-09-11 | 11.94 | 12.03 | 11.79 | 12.02 | 11.98 | qfq | 2,243,080 | 26,790,931 | 0.75% |
| 2023-09-08 | 11.79 | 11.98 | 11.75 | 11.93 | 11.90 | qfq | 2,677,420 | 31,743,815 | 0.68% |
| 2023-09-07 | 12.01 | 12.14 | 11.85 | 11.85 | 11.82 | qfq | 3,161,380 | 37,846,842 | -1.74% |
| 2023-09-06 | 12.03 | 12.16 | 12.03 | 12.06 | 12.02 | qfq | 2,275,300 | 27,481,515 | -0.82% |
| 2023-09-05 | 12.26 | 12.26 | 11.93 | 12.16 | 12.12 | qfq | 4,092,700 | 49,342,816 | -0.82% |
| 2023-09-04 | 12.16 | 12.45 | 12.11 | 12.26 | 12.22 | qfq | 4,036,080 | 49,495,852 | 0.82% |
| 2023-09-01 | 12.10 | 12.18 | 11.86 | 12.16 | 12.12 | qfq | 4,623,640 | 55,627,318 | 0.50% |
| 2023-08-31 | 12.31 | 12.35 | 12.01 | 12.10 | 12.06 | qfq | 5,168,440 | 62,682,302 | -1.63% |
| 2023-08-30 | 12.75 | 12.75 | 12.29 | 12.30 | 12.26 | qfq | 9,888,483 | 122,897,898 | -5.02% |
| 2023-08-29 | 12.50 | 12.95 | 12.34 | 12.95 | 12.91 | qfq | 12,944,240 | 164,977,611 | 3.11% |
| 2023-08-28 | 12.70 | 13.13 | 12.38 | 12.56 | 12.52 | qfq | 15,967,790 | 203,803,690 | 1.37% |
| 2023-08-25 | 12.15 | 12.78 | 12.02 | 12.39 | 12.35 | qfq | 15,237,338 | 189,785,300 | 1.56% |
| 2023-08-24 | 12.38 | 12.42 | 11.79 | 12.20 | 12.16 | qfq | 13,854,205 | 167,226,412 | -4.39% |
| 2023-08-23 | 11.92 | 12.89 | 11.88 | 12.76 | 12.72 | qfq | 15,390,371 | 192,818,145 | 6.51% |
| 2023-08-22 | 12.29 | 12.40 | 11.79 | 11.98 | 11.95 | qfq | 5,609,157 | 67,429,538 | -3.85% |
| 2023-08-21 | 12.28 | 12.60 | 12.17 | 12.46 | 12.42 | qfq | 6,625,560 | 82,142,462 | 1.96% |
| 2023-08-18 | 11.92 | 12.53 | 11.90 | 12.22 | 12.18 | qfq | 8,208,571 | 100,998,088 | 2.43% |
| 2023-08-17 | 11.57 | 11.96 | 11.49 | 11.93 | 11.90 | qfq | 2,163,169 | 25,458,381 | 2.76% |
| 2023-08-16 | 11.72 | 11.77 | 11.61 | 11.61 | 11.58 | qfq | 1,137,440 | 13,295,839 | -0.85% |
| 2023-08-15 | 11.69 | 11.76 | 11.62 | 11.71 | 11.68 | qfq | 1,225,200 | 14,333,287 | 0.26% |
| 2023-08-14 | 11.67 | 11.85 | 11.54 | 11.68 | 11.65 | qfq | 1,317,600 | 15,311,880 | -0.09% |
| 2023-08-11 | 12.00 | 12.00 | 11.66 | 11.69 | 11.66 | qfq | 1,654,320 | 19,552,911 | -1.68% |
| 2023-08-10 | 11.65 | 11.91 | 11.65 | 11.89 | 11.86 | qfq | 1,827,360 | 21,607,710 | 1.89% |
| 2023-08-09 | 11.70 | 11.85 | 11.62 | 11.67 | 11.64 | qfq | 1,416,860 | 16,623,167 | -0.26% |
| 2023-08-08 | 11.70 | 11.77 | 11.64 | 11.70 | 11.67 | qfq | 1,029,353 | 12,026,939 | 0.17% |
| 2023-08-07 | 11.70 | 11.77 | 11.61 | 11.68 | 11.65 | qfq | 1,069,408 | 12,479,935 | -0.34% |
| 2023-08-04 | 11.81 | 11.88 | 11.70 | 11.72 | 11.69 | qfq | 1,672,125 | 19,650,870 | -0.76% |
| 2023-08-03 | 11.89 | 11.98 | 11.70 | 11.81 | 11.78 | qfq | 1,885,260 | 22,261,950 | -0.51% |
| 2023-08-02 | 11.87 | 11.97 | 11.78 | 11.87 | 11.84 | qfq | 1,286,780 | 15,271,231 | 0.00% |
| 2023-08-01 | 12.00 | 12.00 | 11.82 | 11.87 | 11.84 | qfq | 1,708,040 | 20,270,198 | -0.84% |
| 2023-07-31 | 12.05 | 12.06 | 11.85 | 11.97 | 11.94 | qfq | 1,931,613 | 23,068,929 | -0.08% |
| 2023-07-28 | 12.03 | 12.08 | 11.90 | 11.98 | 11.95 | qfq | 2,096,420 | 25,104,209 | -0.50% |
| 2023-07-27 | 11.98 | 12.18 | 11.96 | 12.04 | 12.00 | qfq | 2,718,520 | 32,818,582 | -0.91% |
| 2023-07-26 | 11.86 | 12.25 | 11.80 | 12.15 | 12.11 | qfq | 5,733,148 | 69,420,243 | 2.79% |
| 2023-07-25 | 11.70 | 11.85 | 11.67 | 11.82 | 11.79 | qfq | 1,480,403 | 17,441,484 | 1.37% |
| 2023-07-24 | 11.70 | 11.75 | 11.53 | 11.66 | 11.63 | qfq | 1,280,980 | 14,913,362 | 0.26% |
| 2023-07-21 | 11.64 | 11.80 | 11.60 | 11.63 | 11.60 | qfq | 1,235,160 | 14,430,042 | -0.09% |
| 2023-07-20 | 11.85 | 11.86 | 11.60 | 11.64 | 11.61 | qfq | 1,812,107 | 21,238,389 | -1.69% |
| 2023-07-19 | 11.67 | 11.91 | 11.67 | 11.84 | 11.81 | qfq | 2,196,442 | 25,946,435 | 1.54% |
| 2023-07-18 | 11.66 | 11.71 | 11.52 | 11.66 | 11.63 | qfq | 1,902,325 | 22,136,443 | 0.00% |