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
古越龙山600059.SH
最近收盘价7.822026-07-17
最近交易日2026-07-17
成交量（股）12,080,990
成交额（元）95,549,098
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-16 | 2026-06-24 | cash_dividend | 0.09 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-27 | 2025-06-05 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-27 | 2024-05-31 | cash_dividend | 0.14 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 8.00 | 8.10 | 7.79 | 7.82 | 7.82 | qfq | 12,080,990 | 95,549,098 | -2.01% |
| 2026-07-16 | 7.94 | 8.02 | 7.86 | 7.98 | 7.98 | qfq | 8,528,600 | 67,804,020 | 0.38% |
| 2026-07-15 | 7.69 | 7.97 | 7.66 | 7.95 | 7.95 | qfq | 10,165,938 | 79,926,376 | 3.25% |
| 2026-07-14 | 7.75 | 7.83 | 7.66 | 7.70 | 7.70 | qfq | 9,176,827 | 71,086,320 | 0.52% |
| 2026-07-13 | 7.64 | 7.73 | 7.58 | 7.66 | 7.66 | qfq | 8,541,215 | 65,534,078 | 0.13% |
| 2026-07-10 | 7.43 | 7.68 | 7.35 | 7.65 | 7.65 | qfq | 9,953,586 | 75,320,307 | 3.10% |
| 2026-07-09 | 7.60 | 7.64 | 7.40 | 7.42 | 7.42 | qfq | 8,598,400 | 64,454,484 | -2.50% |
| 2026-07-08 | 7.60 | 7.72 | 7.53 | 7.61 | 7.61 | qfq | 5,107,300 | 38,904,784 | 0.13% |
| 2026-07-07 | 7.72 | 7.72 | 7.50 | 7.60 | 7.60 | qfq | 6,015,300 | 45,662,690 | -1.43% |
| 2026-07-06 | 7.62 | 7.76 | 7.55 | 7.71 | 7.71 | qfq | 7,021,202 | 53,911,344 | 1.45% |
| 2026-07-03 | 7.61 | 7.67 | 7.55 | 7.60 | 7.60 | qfq | 5,102,900 | 38,838,669 | 0.53% |
| 2026-07-02 | 7.51 | 7.64 | 7.45 | 7.56 | 7.56 | qfq | 7,685,300 | 58,042,561 | 0.67% |
| 2026-07-01 | 7.30 | 7.55 | 7.29 | 7.51 | 7.51 | qfq | 6,918,934 | 51,576,576 | 2.60% |
| 2026-06-30 | 7.45 | 7.48 | 7.30 | 7.32 | 7.32 | qfq | 6,338,648 | 46,663,227 | -2.01% |
| 2026-06-29 | 7.39 | 7.52 | 7.21 | 7.47 | 7.47 | qfq | 8,192,300 | 60,659,544 | 0.95% |
| 2026-06-26 | 7.55 | 7.56 | 7.39 | 7.40 | 7.40 | qfq | 5,522,891 | 41,094,642 | -1.46% |
| 2026-06-25 | 7.54 | 7.60 | 7.38 | 7.51 | 7.51 | qfq | 6,292,300 | 47,128,721 | -0.53% |
| 2026-06-24 | 7.72 | 7.77 | 7.54 | 7.55 | 7.55 | qfq | 6,381,801 | 48,649,850 | -2.71% |
| 2026-06-23 | 7.72 | 7.89 | 7.71 | 7.76 | 7.67 | qfq | 7,658,010 | 59,733,286 | 0.26% |
| 2026-06-22 | 7.70 | 7.79 | 7.61 | 7.74 | 7.65 | qfq | 6,492,900 | 49,892,304 | -0.13% |
| 2026-06-18 | 7.85 | 7.85 | 7.69 | 7.75 | 7.66 | qfq | 6,421,860 | 49,880,518 | -1.52% |
| 2026-06-17 | 7.96 | 7.96 | 7.83 | 7.87 | 7.78 | qfq | 4,833,615 | 38,060,089 | -0.88% |
| 2026-06-16 | 8.05 | 8.08 | 7.91 | 7.94 | 7.85 | qfq | 7,149,162 | 56,875,122 | -2.22% |
| 2026-06-15 | 7.95 | 8.15 | 7.90 | 8.12 | 8.03 | qfq | 9,869,867 | 78,845,168 | 2.01% |
| 2026-06-12 | 7.81 | 7.98 | 7.75 | 7.96 | 7.87 | qfq | 7,248,015 | 57,217,077 | 2.05% |
| 2026-06-11 | 7.92 | 7.92 | 7.75 | 7.80 | 7.71 | qfq | 8,049,300 | 62,819,437 | -1.64% |
| 2026-06-10 | 7.83 | 7.94 | 7.79 | 7.93 | 7.84 | qfq | 9,975,871 | 78,449,199 | 1.28% |
| 2026-06-09 | 7.93 | 7.95 | 7.77 | 7.83 | 7.74 | qfq | 9,845,116 | 77,336,902 | -1.26% |
| 2026-06-08 | 8.00 | 8.07 | 7.85 | 7.93 | 7.84 | qfq | 9,411,357 | 74,880,692 | -1.25% |
| 2026-06-05 | 8.05 | 8.15 | 8.01 | 8.03 | 7.94 | qfq | 5,652,810 | 45,623,795 | 0.38% |
| 2026-06-04 | 8.08 | 8.21 | 7.98 | 8.00 | 7.91 | qfq | 7,076,809 | 57,000,138 | -1.84% |
| 2026-06-03 | 8.29 | 8.29 | 8.09 | 8.15 | 8.06 | qfq | 7,398,900 | 60,279,758 | -0.97% |
| 2026-06-02 | 8.35 | 8.40 | 8.23 | 8.23 | 8.13 | qfq | 7,637,501 | 63,418,090 | -1.32% |
| 2026-06-01 | 8.26 | 8.38 | 8.18 | 8.34 | 8.24 | qfq | 7,510,000 | 62,264,235 | 0.85% |
| 2026-05-29 | 8.08 | 8.37 | 8.06 | 8.27 | 8.17 | qfq | 12,705,925 | 104,874,878 | 2.10% |
| 2026-05-28 | 8.26 | 8.26 | 8.07 | 8.10 | 8.01 | qfq | 7,519,800 | 61,289,232 | -2.29% |
| 2026-05-27 | 8.20 | 8.41 | 8.10 | 8.29 | 8.19 | qfq | 12,073,330 | 99,540,297 | 0.61% |
| 2026-05-26 | 8.26 | 8.31 | 8.18 | 8.24 | 8.14 | qfq | 6,624,690 | 54,528,099 | -0.72% |
| 2026-05-25 | 8.31 | 8.34 | 8.23 | 8.30 | 8.20 | qfq | 5,826,200 | 48,305,788 | 0.00% |
| 2026-05-22 | 8.36 | 8.40 | 8.25 | 8.30 | 8.20 | qfq | 5,559,604 | 46,181,725 | -0.60% |
| 2026-05-21 | 8.48 | 8.57 | 8.35 | 8.35 | 8.25 | qfq | 7,810,673 | 66,101,544 | -1.65% |
| 2026-05-20 | 8.50 | 8.57 | 8.43 | 8.49 | 8.39 | qfq | 6,166,700 | 52,351,741 | -0.35% |
| 2026-05-19 | 8.43 | 8.58 | 8.43 | 8.52 | 8.42 | qfq | 5,333,197 | 45,323,710 | 1.07% |
| 2026-05-18 | 8.49 | 8.52 | 8.42 | 8.43 | 8.33 | qfq | 6,593,902 | 55,736,363 | -0.82% |
| 2026-05-15 | 8.76 | 8.78 | 8.46 | 8.50 | 8.40 | qfq | 15,663,700 | 134,332,742 | -3.52% |
| 2026-05-14 | 8.65 | 8.94 | 8.61 | 8.81 | 8.71 | qfq | 20,783,758 | 182,622,892 | 1.85% |
| 2026-05-13 | 8.63 | 8.71 | 8.60 | 8.65 | 8.55 | qfq | 8,477,917 | 73,387,152 | 0.35% |
| 2026-05-12 | 8.75 | 8.75 | 8.62 | 8.62 | 8.52 | qfq | 8,664,900 | 75,078,925 | -1.49% |
| 2026-05-11 | 8.70 | 8.78 | 8.62 | 8.75 | 8.65 | qfq | 9,697,701 | 84,377,437 | 0.69% |
| 2026-05-08 | 8.67 | 8.73 | 8.65 | 8.69 | 8.59 | qfq | 7,628,916 | 66,216,865 | 0.23% |
| 2026-05-07 | 8.75 | 8.78 | 8.64 | 8.67 | 8.57 | qfq | 12,414,711 | 107,968,234 | -0.80% |
| 2026-05-06 | 8.88 | 8.90 | 8.72 | 8.74 | 8.64 | qfq | 19,275,251 | 169,569,613 | -1.91% |
| 2026-04-30 | 8.96 | 9.02 | 8.90 | 8.91 | 8.81 | qfq | 7,419,701 | 66,342,609 | -0.67% |
| 2026-04-29 | 8.92 | 9.05 | 8.91 | 8.97 | 8.87 | qfq | 9,524,650 | 85,574,498 | 0.56% |
| 2026-04-28 | 8.93 | 9.00 | 8.86 | 8.92 | 8.82 | qfq | 8,265,201 | 73,680,329 | -0.22% |
| 2026-04-27 | 9.05 | 9.06 | 8.87 | 8.94 | 8.84 | qfq | 8,657,700 | 77,373,360 | -1.43% |
| 2026-04-24 | 9.02 | 9.10 | 8.97 | 9.07 | 8.96 | qfq | 12,538,945 | 113,479,289 | 0.78% |
| 2026-04-23 | 8.94 | 9.08 | 8.88 | 9.00 | 8.90 | qfq | 12,183,145 | 109,594,515 | 0.45% |
| 2026-04-22 | 8.82 | 8.97 | 8.80 | 8.96 | 8.86 | qfq | 7,394,901 | 65,921,965 | 1.47% |
| 2026-04-21 | 8.86 | 8.94 | 8.80 | 8.83 | 8.73 | qfq | 5,528,800 | 48,913,521 | -0.45% |
| 2026-04-20 | 8.90 | 8.93 | 8.84 | 8.87 | 8.77 | qfq | 6,531,276 | 57,978,931 | -0.56% |
| 2026-04-17 | 8.91 | 8.94 | 8.85 | 8.92 | 8.82 | qfq | 4,546,600 | 40,447,254 | -0.34% |
| 2026-04-16 | 8.89 | 8.97 | 8.88 | 8.95 | 8.85 | qfq | 5,015,400 | 44,765,775 | 0.45% |
| 2026-04-15 | 8.90 | 8.97 | 8.87 | 8.91 | 8.81 | qfq | 6,124,640 | 54,649,285 | 0.11% |
| 2026-04-14 | 8.88 | 8.91 | 8.80 | 8.90 | 8.80 | qfq | 4,789,807 | 42,365,871 | 0.45% |
| 2026-04-13 | 8.85 | 8.88 | 8.79 | 8.86 | 8.76 | qfq | 4,536,402 | 40,035,451 | -0.11% |
| 2026-04-10 | 8.87 | 8.96 | 8.85 | 8.87 | 8.77 | qfq | 5,736,143 | 51,050,712 | 0.23% |
| 2026-04-09 | 8.95 | 9.02 | 8.85 | 8.85 | 8.75 | qfq | 5,287,900 | 47,083,907 | -1.56% |
| 2026-04-08 | 8.92 | 9.02 | 8.92 | 8.99 | 8.89 | qfq | 7,500,078 | 67,302,182 | 1.58% |
| 2026-04-07 | 8.88 | 8.90 | 8.80 | 8.85 | 8.75 | qfq | 4,519,858 | 39,987,392 | 0.34% |
| 2026-04-03 | 9.00 | 9.02 | 8.80 | 8.82 | 8.72 | qfq | 6,821,500 | 60,578,347 | -2.11% |
| 2026-04-02 | 9.07 | 9.08 | 8.98 | 9.01 | 8.91 | qfq | 6,318,251 | 57,044,028 | -0.99% |
| 2026-04-01 | 8.93 | 9.18 | 8.92 | 9.10 | 8.99 | qfq | 11,801,183 | 107,146,164 | 2.48% |
| 2026-03-31 | 8.99 | 9.07 | 8.86 | 8.88 | 8.78 | qfq | 6,504,083 | 58,176,290 | -0.22% |
| 2026-03-30 | 8.78 | 8.94 | 8.75 | 8.90 | 8.80 | qfq | 5,402,137 | 47,837,966 | 0.56% |
| 2026-03-27 | 8.75 | 8.90 | 8.72 | 8.85 | 8.75 | qfq | 5,463,300 | 48,271,901 | 0.80% |
| 2026-03-26 | 8.82 | 8.89 | 8.75 | 8.78 | 8.68 | qfq | 6,089,100 | 53,689,924 | -0.57% |
| 2026-03-25 | 8.75 | 8.85 | 8.74 | 8.83 | 8.73 | qfq | 6,513,600 | 57,377,941 | 1.03% |
| 2026-03-24 | 8.73 | 8.77 | 8.61 | 8.74 | 8.64 | qfq | 7,820,023 | 68,051,058 | 1.16% |
| 2026-03-23 | 8.93 | 8.93 | 8.58 | 8.64 | 8.54 | qfq | 16,631,801 | 145,179,141 | -4.00% |
| 2026-03-20 | 9.10 | 9.16 | 8.99 | 9.00 | 8.90 | qfq | 8,324,701 | 75,583,278 | -1.10% |
| 2026-03-19 | 9.27 | 9.31 | 9.10 | 9.10 | 8.99 | qfq | 10,227,309 | 93,904,231 | -2.47% |
| 2026-03-18 | 9.46 | 9.48 | 9.30 | 9.33 | 9.22 | qfq | 9,922,190 | 92,760,212 | -1.27% |
| 2026-03-17 | 9.42 | 9.57 | 9.41 | 9.45 | 9.34 | qfq | 10,398,301 | 98,749,052 | 0.00% |
| 2026-03-16 | 9.36 | 9.47 | 9.35 | 9.45 | 9.34 | qfq | 8,474,700 | 79,896,256 | 0.75% |
| 2026-03-13 | 9.39 | 9.47 | 9.34 | 9.38 | 9.27 | qfq | 8,362,499 | 78,735,871 | 0.11% |
| 2026-03-12 | 9.39 | 9.47 | 9.35 | 9.37 | 9.26 | qfq | 8,115,800 | 76,271,390 | -0.53% |
| 2026-03-11 | 9.45 | 9.45 | 9.32 | 9.42 | 9.31 | qfq | 9,390,593 | 87,939,009 | -0.11% |
| 2026-03-10 | 9.38 | 9.46 | 9.35 | 9.43 | 9.32 | qfq | 9,224,500 | 86,884,859 | 0.96% |
| 2026-03-09 | 9.39 | 9.44 | 9.23 | 9.34 | 9.23 | qfq | 12,463,800 | 116,177,156 | -1.37% |
| 2026-03-06 | 9.39 | 9.48 | 9.35 | 9.47 | 9.36 | qfq | 8,498,901 | 80,125,504 | 1.18% |
| 2026-03-05 | 9.39 | 9.43 | 9.29 | 9.36 | 9.25 | qfq | 9,992,898 | 93,415,434 | 0.43% |
| 2026-03-04 | 9.41 | 9.46 | 9.30 | 9.32 | 9.21 | qfq | 10,845,700 | 101,628,734 | -1.48% |
| 2026-03-03 | 9.62 | 9.69 | 9.42 | 9.46 | 9.35 | qfq | 15,966,637 | 152,342,195 | -1.97% |
| 2026-03-02 | 9.82 | 9.83 | 9.53 | 9.65 | 9.54 | qfq | 18,785,343 | 181,564,707 | -2.72% |
| 2026-02-27 | 9.93 | 9.98 | 9.88 | 9.92 | 9.80 | qfq | 8,426,908 | 83,578,213 | -0.20% |
| 2026-02-26 | 10.08 | 10.12 | 9.87 | 9.94 | 9.82 | qfq | 17,778,000 | 177,230,704 | -1.58% |
| 2026-02-25 | 10.07 | 10.25 | 10.05 | 10.10 | 9.98 | qfq | 17,705,134 | 179,661,485 | 0.30% |
| 2026-02-24 | 10.16 | 10.30 | 10.03 | 10.07 | 9.95 | qfq | 15,352,922 | 155,502,781 | 0.60% |
| 2026-02-13 | 10.14 | 10.25 | 10.01 | 10.01 | 9.89 | qfq | 14,365,952 | 145,551,972 | -1.28% |
| 2026-02-12 | 10.26 | 10.40 | 10.13 | 10.14 | 10.02 | qfq | 14,559,608 | 148,795,380 | -0.98% |
| 2026-02-11 | 10.19 | 10.44 | 10.19 | 10.24 | 10.12 | qfq | 19,408,117 | 200,387,003 | 0.39% |
| 2026-02-10 | 10.19 | 10.30 | 10.08 | 10.20 | 10.08 | qfq | 17,398,260 | 177,570,120 | -0.10% |
| 2026-02-09 | 10.03 | 10.27 | 9.99 | 10.21 | 10.09 | qfq | 23,635,959 | 238,744,470 | 2.61% |
| 2026-02-06 | 10.05 | 10.18 | 9.89 | 9.95 | 9.83 | qfq | 28,294,028 | 282,270,121 | -1.58% |
| 2026-02-05 | 10.15 | 10.31 | 10.11 | 10.11 | 9.99 | qfq | 24,271,917 | 247,750,115 | -1.08% |
| 2026-02-04 | 10.17 | 10.36 | 10.07 | 10.22 | 10.10 | qfq | 29,851,002 | 304,591,654 | 0.00% |
| 2026-02-03 | 10.20 | 10.50 | 10.10 | 10.22 | 10.10 | qfq | 34,118,513 | 348,611,345 | -0.87% |
| 2026-02-02 | 10.09 | 10.69 | 10.02 | 10.31 | 10.19 | qfq | 50,903,640 | 527,485,301 | 1.08% |
| 2026-01-30 | 10.61 | 10.61 | 10.12 | 10.20 | 10.08 | qfq | 62,747,437 | 647,469,173 | -6.34% |
| 2026-01-29 | 9.88 | 10.89 | 9.76 | 10.89 | 10.76 | qfq | 83,061,616 | 863,181,979 | 10.00% |
| 2026-01-28 | 9.67 | 10.04 | 9.65 | 9.90 | 9.79 | qfq | 37,404,943 | 370,094,411 | 2.27% |
| 2026-01-27 | 9.65 | 9.83 | 9.60 | 9.68 | 9.57 | qfq | 24,576,416 | 238,660,596 | -0.41% |
| 2026-01-26 | 9.88 | 9.88 | 9.53 | 9.72 | 9.61 | qfq | 48,132,312 | 466,621,721 | 3.96% |
| 2026-01-23 | 9.35 | 9.38 | 9.33 | 9.35 | 9.24 | qfq | 10,451,473 | 97,762,893 | 0.00% |
| 2026-01-22 | 9.29 | 9.37 | 9.26 | 9.35 | 9.24 | qfq | 10,715,384 | 100,010,349 | 0.97% |
| 2026-01-21 | 9.34 | 9.36 | 9.22 | 9.26 | 9.15 | qfq | 12,050,995 | 111,819,698 | -1.07% |
| 2026-01-20 | 9.29 | 9.37 | 9.27 | 9.36 | 9.25 | qfq | 12,920,932 | 120,666,235 | 0.65% |
| 2026-01-19 | 9.10 | 9.30 | 9.07 | 9.30 | 9.19 | qfq | 13,136,751 | 121,291,300 | 1.86% |
| 2026-01-16 | 9.26 | 9.27 | 9.10 | 9.13 | 9.02 | qfq | 12,434,705 | 113,894,637 | -1.30% |
| 2026-01-15 | 9.26 | 9.29 | 9.20 | 9.25 | 9.14 | qfq | 8,597,500 | 79,423,394 | -0.11% |
| 2026-01-14 | 9.32 | 9.40 | 9.21 | 9.26 | 9.15 | qfq | 14,859,373 | 138,605,358 | -0.64% |
| 2026-01-13 | 9.41 | 9.42 | 9.30 | 9.32 | 9.21 | qfq | 11,996,801 | 112,251,725 | -0.85% |
| 2026-01-12 | 9.30 | 9.40 | 9.29 | 9.40 | 9.29 | qfq | 12,161,539 | 113,764,036 | 1.08% |
| 2026-01-09 | 9.24 | 9.31 | 9.22 | 9.30 | 9.19 | qfq | 8,395,531 | 77,911,982 | 0.65% |
| 2026-01-08 | 9.20 | 9.28 | 9.18 | 9.24 | 9.13 | qfq | 6,212,700 | 57,366,237 | 0.33% |
| 2026-01-07 | 9.32 | 9.32 | 9.20 | 9.21 | 9.10 | qfq | 9,130,920 | 84,431,422 | -0.97% |
| 2026-01-06 | 9.34 | 9.34 | 9.27 | 9.30 | 9.19 | qfq | 7,612,700 | 70,807,494 | 0.00% |
| 2026-01-05 | 9.25 | 9.33 | 9.25 | 9.30 | 9.19 | qfq | 8,356,104 | 77,698,132 | 0.43% |
| 2025-12-31 | 9.19 | 9.31 | 9.10 | 9.26 | 9.15 | qfq | 8,342,063 | 76,940,685 | 0.87% |
| 2025-12-30 | 9.18 | 9.24 | 9.17 | 9.18 | 9.07 | qfq | 4,301,842 | 39,600,507 | -0.22% |
| 2025-12-29 | 9.24 | 9.28 | 9.19 | 9.20 | 9.09 | qfq | 5,602,142 | 51,704,478 | -0.43% |
| 2025-12-26 | 9.31 | 9.31 | 9.23 | 9.24 | 9.13 | qfq | 6,508,816 | 60,292,106 | -0.86% |
| 2025-12-25 | 9.29 | 9.38 | 9.25 | 9.32 | 9.21 | qfq | 8,130,650 | 75,696,945 | 0.32% |
| 2025-12-24 | 9.21 | 9.34 | 9.18 | 9.29 | 9.18 | qfq | 6,554,805 | 60,664,826 | 0.65% |
| 2025-12-23 | 9.28 | 9.28 | 9.19 | 9.23 | 9.12 | qfq | 6,799,723 | 62,710,930 | -0.54% |
| 2025-12-22 | 9.25 | 9.32 | 9.20 | 9.28 | 9.17 | qfq | 9,036,098 | 83,688,369 | 0.11% |
| 2025-12-19 | 9.18 | 9.31 | 9.17 | 9.27 | 9.16 | qfq | 9,817,595 | 90,746,600 | 0.32% |
| 2025-12-18 | 9.11 | 9.25 | 9.08 | 9.24 | 9.13 | qfq | 10,896,320 | 99,892,865 | 1.32% |
| 2025-12-17 | 9.11 | 9.12 | 9.01 | 9.12 | 9.01 | qfq | 6,946,800 | 62,971,335 | 0.33% |
| 2025-12-16 | 9.07 | 9.16 | 9.06 | 9.09 | 8.98 | qfq | 8,656,999 | 78,876,462 | 0.11% |
| 2025-12-15 | 9.04 | 9.11 | 8.98 | 9.08 | 8.97 | qfq | 9,386,363 | 85,156,851 | 1.11% |
| 2025-12-12 | 8.98 | 9.08 | 8.91 | 8.98 | 8.88 | qfq | 8,867,203 | 79,974,653 | 0.45% |
| 2025-12-11 | 9.12 | 9.12 | 8.90 | 8.94 | 8.84 | qfq | 13,455,779 | 120,869,725 | -1.97% |
| 2025-12-10 | 9.05 | 9.21 | 9.05 | 9.12 | 9.01 | qfq | 8,395,374 | 76,591,298 | 0.77% |
| 2025-12-09 | 9.09 | 9.13 | 9.04 | 9.05 | 8.95 | qfq | 6,096,300 | 55,297,582 | -0.66% |
| 2025-12-08 | 9.10 | 9.14 | 9.09 | 9.11 | 9.00 | qfq | 6,102,800 | 55,604,528 | 0.11% |
| 2025-12-05 | 9.04 | 9.10 | 9.00 | 9.10 | 8.99 | qfq | 5,978,268 | 54,104,289 | 0.66% |
| 2025-12-04 | 9.20 | 9.21 | 9.03 | 9.04 | 8.94 | qfq | 9,400,100 | 85,371,281 | -1.74% |
| 2025-12-03 | 9.24 | 9.26 | 9.16 | 9.20 | 9.09 | qfq | 6,183,700 | 56,875,108 | -0.33% |
| 2025-12-02 | 9.22 | 9.26 | 9.17 | 9.23 | 9.12 | qfq | 5,945,484 | 54,793,610 | 0.00% |
| 2025-12-01 | 9.21 | 9.27 | 9.18 | 9.23 | 9.12 | qfq | 7,891,983 | 72,835,860 | -0.11% |
| 2025-11-28 | 9.16 | 9.32 | 9.12 | 9.24 | 9.13 | qfq | 8,434,561 | 77,959,039 | 0.87% |
| 2025-11-27 | 9.16 | 9.20 | 9.13 | 9.16 | 9.05 | qfq | 5,241,408 | 48,064,477 | 0.22% |
| 2025-11-26 | 9.21 | 9.25 | 9.10 | 9.14 | 9.03 | qfq | 7,728,713 | 70,857,387 | -0.44% |
| 2025-11-25 | 9.16 | 9.23 | 9.16 | 9.18 | 9.07 | qfq | 7,619,943 | 70,063,795 | 0.00% |
| 2025-11-24 | 9.17 | 9.25 | 9.15 | 9.18 | 9.07 | qfq | 6,695,000 | 61,574,037 | 0.44% |
| 2025-11-21 | 9.48 | 9.53 | 9.14 | 9.14 | 9.03 | qfq | 15,328,200 | 142,360,339 | -3.59% |
| 2025-11-20 | 9.51 | 9.54 | 9.42 | 9.48 | 9.37 | qfq | 8,068,261 | 76,454,964 | -0.32% |
| 2025-11-19 | 9.60 | 9.62 | 9.48 | 9.51 | 9.40 | qfq | 8,325,101 | 79,255,251 | -0.94% |
| 2025-11-18 | 9.70 | 9.72 | 9.53 | 9.60 | 9.49 | qfq | 9,176,931 | 88,102,070 | -1.03% |
| 2025-11-17 | 9.74 | 9.78 | 9.64 | 9.70 | 9.59 | qfq | 9,362,400 | 90,906,515 | -0.72% |
| 2025-11-14 | 9.80 | 9.94 | 9.77 | 9.77 | 9.66 | qfq | 10,123,933 | 99,538,056 | -0.91% |
| 2025-11-13 | 9.83 | 9.88 | 9.73 | 9.86 | 9.75 | qfq | 11,445,800 | 112,241,209 | 0.20% |
| 2025-11-12 | 9.88 | 9.92 | 9.80 | 9.84 | 9.73 | qfq | 10,870,100 | 107,173,575 | -0.40% |
| 2025-11-11 | 9.91 | 9.96 | 9.82 | 9.88 | 9.77 | qfq | 14,149,139 | 139,550,745 | -1.00% |
| 2025-11-10 | 9.63 | 9.98 | 9.60 | 9.98 | 9.86 | qfq | 29,391,319 | 289,562,747 | 4.07% |
| 2025-11-07 | 9.64 | 9.73 | 9.56 | 9.59 | 9.48 | qfq | 9,039,293 | 87,068,462 | -0.52% |
| 2025-11-06 | 9.60 | 9.65 | 9.57 | 9.64 | 9.53 | qfq | 8,874,057 | 85,281,857 | 0.31% |
| 2025-11-05 | 9.53 | 9.70 | 9.51 | 9.61 | 9.50 | qfq | 11,844,583 | 114,050,188 | 0.63% |
| 2025-11-04 | 9.56 | 9.58 | 9.51 | 9.55 | 9.44 | qfq | 7,500,840 | 71,547,735 | -0.10% |
| 2025-11-03 | 9.50 | 9.57 | 9.47 | 9.56 | 9.45 | qfq | 9,905,223 | 94,356,306 | 0.63% |
| 2025-10-31 | 9.48 | 9.53 | 9.45 | 9.50 | 9.39 | qfq | 12,085,508 | 114,713,095 | 0.21% |
| 2025-10-30 | 9.56 | 9.59 | 9.48 | 9.48 | 9.37 | qfq | 16,960,467 | 161,541,288 | -0.73% |
| 2025-10-29 | 9.87 | 9.90 | 9.46 | 9.55 | 9.44 | qfq | 34,909,298 | 334,132,082 | -3.63% |
| 2025-10-28 | 9.92 | 9.98 | 9.86 | 9.91 | 9.80 | qfq | 8,338,751 | 82,843,745 | -0.10% |
| 2025-10-27 | 9.83 | 9.99 | 9.81 | 9.92 | 9.80 | qfq | 10,974,918 | 108,798,041 | 0.92% |
| 2025-10-24 | 9.97 | 10.02 | 9.83 | 9.83 | 9.72 | qfq | 12,803,177 | 126,811,626 | -1.40% |
| 2025-10-23 | 9.98 | 10.03 | 9.86 | 9.97 | 9.85 | qfq | 9,875,418 | 98,089,040 | -0.20% |
| 2025-10-22 | 10.10 | 10.27 | 9.97 | 9.99 | 9.87 | qfq | 13,519,386 | 136,296,158 | -1.28% |
| 2025-10-21 | 10.11 | 10.17 | 10.06 | 10.12 | 10.00 | qfq | 9,143,338 | 92,491,448 | -0.30% |
| 2025-10-20 | 10.20 | 10.24 | 10.04 | 10.15 | 10.03 | qfq | 13,306,101 | 134,693,611 | 0.00% |
| 2025-10-17 | 10.32 | 10.44 | 10.15 | 10.15 | 10.03 | qfq | 24,406,204 | 250,635,409 | -1.93% |
| 2025-10-16 | 10.08 | 10.55 | 10.08 | 10.35 | 10.23 | qfq | 36,244,650 | 375,856,247 | 3.92% |
| 2025-10-15 | 10.00 | 10.19 | 9.91 | 9.96 | 9.84 | qfq | 20,266,112 | 203,063,358 | -0.80% |
| 2025-10-14 | 9.53 | 10.06 | 9.53 | 10.04 | 9.92 | qfq | 29,137,786 | 288,139,554 | 5.13% |
| 2025-10-13 | 9.60 | 9.64 | 9.48 | 9.55 | 9.44 | qfq | 14,899,300 | 142,411,171 | -1.14% |
| 2025-10-10 | 9.56 | 9.72 | 9.56 | 9.66 | 9.55 | qfq | 9,086,700 | 87,963,878 | 0.94% |
| 2025-10-09 | 9.55 | 9.59 | 9.48 | 9.57 | 9.46 | qfq | 6,013,461 | 57,361,873 | 0.10% |
| 2025-09-30 | 9.60 | 9.62 | 9.55 | 9.56 | 9.45 | qfq | 4,758,223 | 45,599,896 | -0.42% |
| 2025-09-29 | 9.61 | 9.63 | 9.48 | 9.60 | 9.49 | qfq | 8,470,392 | 80,926,049 | -0.10% |
| 2025-09-26 | 9.53 | 9.66 | 9.50 | 9.61 | 9.50 | qfq | 6,105,228 | 58,597,955 | 0.73% |
| 2025-09-25 | 9.62 | 9.65 | 9.53 | 9.54 | 9.43 | qfq | 5,423,500 | 51,955,048 | -0.73% |
| 2025-09-24 | 9.55 | 9.63 | 9.50 | 9.61 | 9.50 | qfq | 5,912,275 | 56,659,549 | 0.31% |
| 2025-09-23 | 9.73 | 9.74 | 9.47 | 9.58 | 9.47 | qfq | 9,464,577 | 90,381,782 | -1.44% |
| 2025-09-22 | 9.81 | 9.85 | 9.70 | 9.72 | 9.61 | qfq | 7,245,900 | 70,675,751 | -1.12% |
| 2025-09-19 | 9.82 | 9.87 | 9.73 | 9.83 | 9.72 | qfq | 8,356,320 | 81,843,533 | -0.10% |
| 2025-09-18 | 9.98 | 9.99 | 9.81 | 9.84 | 9.73 | qfq | 13,780,675 | 136,580,694 | -1.50% |
| 2025-09-17 | 10.19 | 10.23 | 9.97 | 9.99 | 9.87 | qfq | 17,032,100 | 170,911,990 | -1.77% |
| 2025-09-16 | 10.12 | 10.21 | 10.09 | 10.17 | 10.05 | qfq | 10,618,913 | 107,833,511 | 0.59% |
| 2025-09-15 | 10.11 | 10.20 | 10.10 | 10.11 | 9.99 | qfq | 11,193,112 | 113,551,921 | -0.39% |
| 2025-09-12 | 10.20 | 10.41 | 10.13 | 10.15 | 10.03 | qfq | 14,904,742 | 152,156,170 | -0.59% |
| 2025-09-11 | 10.03 | 10.27 | 10.01 | 10.21 | 10.09 | qfq | 15,216,140 | 154,422,562 | 1.49% |
| 2025-09-10 | 10.03 | 10.17 | 9.99 | 10.06 | 9.94 | qfq | 11,332,658 | 114,244,504 | 0.40% |
| 2025-09-09 | 10.15 | 10.18 | 9.99 | 10.02 | 9.90 | qfq | 12,954,900 | 130,249,598 | -1.38% |
| 2025-09-08 | 10.13 | 10.31 | 10.12 | 10.16 | 10.04 | qfq | 14,255,153 | 145,388,066 | -0.49% |
| 2025-09-05 | 10.37 | 10.37 | 10.01 | 10.21 | 10.09 | qfq | 17,162,008 | 173,887,877 | -1.07% |
| 2025-09-04 | 10.29 | 10.38 | 10.11 | 10.32 | 10.20 | qfq | 22,262,973 | 227,959,316 | -0.19% |
| 2025-09-03 | 11.00 | 11.39 | 10.29 | 10.34 | 10.22 | qfq | 37,906,742 | 406,315,770 | -1.05% |
| 2025-09-02 | 10.58 | 10.63 | 10.37 | 10.45 | 10.33 | qfq | 20,078,900 | 210,605,276 | -1.51% |
| 2025-09-01 | 10.36 | 10.85 | 10.31 | 10.61 | 10.49 | qfq | 31,829,900 | 337,904,258 | 2.02% |
| 2025-08-29 | 10.02 | 10.45 | 10.02 | 10.40 | 10.28 | qfq | 29,848,437 | 308,807,991 | 3.69% |
| 2025-08-28 | 10.09 | 10.22 | 9.84 | 10.03 | 9.91 | qfq | 15,244,179 | 152,700,652 | -0.59% |
| 2025-08-27 | 10.32 | 10.35 | 10.08 | 10.09 | 9.97 | qfq | 20,878,081 | 213,643,460 | -2.70% |
| 2025-08-26 | 10.35 | 10.50 | 10.28 | 10.37 | 10.25 | qfq | 26,216,263 | 272,099,643 | -0.19% |
| 2025-08-25 | 10.12 | 10.47 | 10.09 | 10.39 | 10.27 | qfq | 27,967,541 | 288,556,505 | 2.57% |
| 2025-08-22 | 10.13 | 10.16 | 10.03 | 10.13 | 10.01 | qfq | 14,194,323 | 143,155,528 | -0.20% |
| 2025-08-21 | 10.29 | 10.29 | 10.06 | 10.15 | 10.03 | qfq | 20,611,169 | 209,080,221 | -1.26% |
| 2025-08-20 | 10.06 | 10.40 | 9.94 | 10.28 | 10.16 | qfq | 31,834,318 | 324,614,061 | 2.59% |
| 2025-08-19 | 9.78 | 10.12 | 9.78 | 10.02 | 9.90 | qfq | 28,201,856 | 281,702,722 | 2.45% |
| 2025-08-18 | 9.73 | 9.83 | 9.67 | 9.78 | 9.67 | qfq | 13,043,290 | 127,202,869 | 0.51% |
| 2025-08-15 | 9.68 | 9.74 | 9.61 | 9.73 | 9.62 | qfq | 8,485,131 | 82,223,839 | 0.62% |
| 2025-08-14 | 9.85 | 9.87 | 9.66 | 9.67 | 9.56 | qfq | 11,012,000 | 107,430,754 | -1.83% |
| 2025-08-13 | 9.77 | 9.90 | 9.77 | 9.85 | 9.74 | qfq | 11,327,475 | 111,343,376 | 1.03% |
| 2025-08-12 | 9.83 | 9.83 | 9.70 | 9.75 | 9.64 | qfq | 10,406,636 | 101,574,465 | -0.71% |
| 2025-08-11 | 9.82 | 9.86 | 9.75 | 9.82 | 9.71 | qfq | 7,285,830 | 71,567,576 | 0.00% |
| 2025-08-08 | 9.94 | 9.94 | 9.80 | 9.82 | 9.71 | qfq | 7,646,200 | 75,331,728 | -1.11% |
| 2025-08-07 | 9.92 | 9.99 | 9.89 | 9.93 | 9.81 | qfq | 6,709,900 | 66,695,833 | 0.10% |
| 2025-08-06 | 9.94 | 9.95 | 9.86 | 9.92 | 9.80 | qfq | 6,596,430 | 65,338,214 | 0.00% |
| 2025-08-05 | 9.85 | 9.97 | 9.76 | 9.92 | 9.80 | qfq | 10,666,621 | 105,313,651 | 0.81% |
| 2025-08-04 | 9.78 | 9.87 | 9.71 | 9.84 | 9.73 | qfq | 6,070,120 | 59,602,181 | 0.61% |
| 2025-08-01 | 9.78 | 9.84 | 9.73 | 9.78 | 9.67 | qfq | 7,530,320 | 73,679,777 | -0.20% |
| 2025-07-31 | 10.02 | 10.02 | 9.78 | 9.80 | 9.69 | qfq | 15,317,702 | 150,973,540 | -2.39% |
| 2025-07-30 | 10.06 | 10.13 | 9.97 | 10.04 | 9.92 | qfq | 10,908,876 | 109,632,647 | -0.30% |
| 2025-07-29 | 10.20 | 10.23 | 9.98 | 10.07 | 9.95 | qfq | 13,475,300 | 135,244,497 | -1.18% |
| 2025-07-28 | 10.30 | 10.32 | 10.10 | 10.19 | 10.07 | qfq | 11,921,274 | 121,363,643 | -0.39% |
| 2025-07-25 | 10.39 | 10.45 | 10.22 | 10.23 | 10.11 | qfq | 9,853,820 | 101,493,639 | -1.54% |
| 2025-07-24 | 10.28 | 10.43 | 10.22 | 10.39 | 10.27 | qfq | 10,305,000 | 106,606,897 | 0.97% |
| 2025-07-23 | 10.48 | 10.53 | 10.25 | 10.29 | 10.17 | qfq | 15,031,500 | 156,027,767 | -1.81% |
| 2025-07-22 | 10.50 | 10.55 | 10.40 | 10.48 | 10.36 | qfq | 9,977,599 | 104,322,856 | -0.66% |
| 2025-07-21 | 10.42 | 10.62 | 10.34 | 10.55 | 10.43 | qfq | 12,360,200 | 129,742,246 | 0.38% |
| 2025-07-18 | 10.67 | 10.67 | 10.49 | 10.51 | 10.39 | qfq | 8,605,382 | 90,669,240 | -1.13% |
| 2025-07-17 | 10.49 | 10.75 | 10.49 | 10.63 | 10.51 | qfq | 16,316,805 | 173,956,372 | 1.14% |
| 2025-07-16 | 10.35 | 10.54 | 10.32 | 10.51 | 10.39 | qfq | 18,752,098 | 195,156,687 | 1.15% |
| 2025-07-15 | 10.84 | 10.84 | 10.38 | 10.39 | 10.27 | qfq | 19,407,568 | 204,241,506 | -4.15% |
| 2025-07-14 | 10.58 | 10.97 | 10.58 | 10.84 | 10.71 | qfq | 18,628,322 | 201,904,077 | 2.07% |
| 2025-07-11 | 10.43 | 10.74 | 10.40 | 10.62 | 10.50 | qfq | 18,305,303 | 193,839,469 | 1.92% |
| 2025-07-10 | 10.43 | 10.46 | 10.33 | 10.42 | 10.30 | qfq | 9,374,536 | 97,336,757 | -0.38% |
| 2025-07-09 | 10.49 | 10.63 | 10.43 | 10.46 | 10.34 | qfq | 11,541,668 | 121,379,477 | -0.38% |
| 2025-07-08 | 10.52 | 10.57 | 10.36 | 10.50 | 10.38 | qfq | 12,675,828 | 132,523,177 | -0.47% |
| 2025-07-07 | 10.54 | 10.60 | 10.49 | 10.55 | 10.43 | qfq | 9,087,396 | 95,716,123 | 0.09% |
| 2025-07-04 | 10.69 | 10.70 | 10.51 | 10.54 | 10.42 | qfq | 13,360,900 | 141,345,630 | -1.50% |
| 2025-07-03 | 10.81 | 11.11 | 10.68 | 10.70 | 10.58 | qfq | 12,490,460 | 134,770,969 | -0.74% |
| 2025-07-02 | 10.78 | 10.80 | 10.63 | 10.78 | 10.65 | qfq | 13,043,439 | 139,612,922 | -0.19% |
| 2025-07-01 | 10.91 | 10.99 | 10.74 | 10.80 | 10.67 | qfq | 11,829,100 | 128,263,676 | -1.01% |
| 2025-06-30 | 10.74 | 11.08 | 10.71 | 10.91 | 10.78 | qfq | 20,165,632 | 220,041,856 | 1.30% |
| 2025-06-27 | 10.58 | 11.10 | 10.58 | 10.77 | 10.65 | qfq | 24,394,166 | 264,596,856 | 1.22% |
| 2025-06-26 | 10.61 | 10.79 | 10.56 | 10.64 | 10.52 | qfq | 18,551,700 | 197,497,905 | -0.65% |
| 2025-06-25 | 10.60 | 10.88 | 10.51 | 10.71 | 10.59 | qfq | 22,062,600 | 235,602,600 | 0.94% |
| 2025-06-24 | 10.50 | 10.77 | 10.45 | 10.61 | 10.49 | qfq | 20,050,860 | 212,250,982 | 1.14% |
| 2025-06-23 | 10.22 | 10.64 | 10.17 | 10.49 | 10.37 | qfq | 23,552,149 | 245,903,013 | 1.65% |
| 2025-06-20 | 10.25 | 10.36 | 10.12 | 10.32 | 10.20 | qfq | 26,171,698 | 267,846,960 | 1.18% |
| 2025-06-19 | 10.58 | 10.74 | 10.16 | 10.20 | 10.08 | qfq | 30,572,281 | 317,280,601 | -3.59% |
| 2025-06-18 | 10.97 | 11.11 | 10.53 | 10.58 | 10.46 | qfq | 33,404,750 | 357,615,986 | -2.40% |
| 2025-06-17 | 10.66 | 11.28 | 10.66 | 10.84 | 10.71 | qfq | 47,549,742 | 519,754,097 | 1.69% |
| 2025-06-16 | 10.02 | 10.74 | 9.80 | 10.66 | 10.54 | qfq | 50,053,800 | 518,752,115 | 5.34% |
| 2025-06-13 | 10.49 | 10.58 | 10.10 | 10.12 | 10.00 | qfq | 24,834,500 | 255,757,567 | -3.53% |
| 2025-06-12 | 10.58 | 10.65 | 10.45 | 10.49 | 10.37 | qfq | 20,248,180 | 213,200,029 | -1.32% |
| 2025-06-11 | 10.80 | 10.86 | 10.59 | 10.63 | 10.51 | qfq | 27,100,398 | 288,523,750 | -1.57% |
| 2025-06-10 | 10.95 | 11.13 | 10.66 | 10.80 | 10.67 | qfq | 62,745,268 | 683,068,949 | -0.74% |
| 2025-06-09 | 9.95 | 10.88 | 9.94 | 10.88 | 10.75 | qfq | 43,057,638 | 457,441,863 | 10.01% |
| 2025-06-06 | 10.00 | 10.04 | 9.88 | 9.89 | 9.78 | qfq | 18,689,816 | 185,816,887 | -1.10% |
| 2025-06-05 | 10.10 | 10.14 | 9.95 | 10.00 | 9.88 | qfq | 22,747,652 | 228,188,955 | -1.77% |
| 2025-06-04 | 10.10 | 10.28 | 10.06 | 10.18 | 9.98 | qfq | 24,673,953 | 250,769,991 | 0.69% |
| 2025-06-03 | 10.21 | 10.25 | 10.01 | 10.11 | 9.91 | qfq | 29,834,001 | 301,540,913 | -1.17% |
| 2025-05-30 | 10.41 | 10.56 | 10.20 | 10.23 | 10.03 | qfq | 33,932,369 | 349,304,241 | -1.73% |
| 2025-05-29 | 10.70 | 10.77 | 10.37 | 10.41 | 10.21 | qfq | 67,210,470 | 704,270,221 | -4.76% |
| 2025-05-28 | 11.20 | 11.39 | 10.89 | 10.93 | 10.72 | qfq | 99,648,560 | 1,108,982,779 | -4.62% |
| 2025-05-27 | 10.87 | 11.74 | 10.74 | 11.46 | 11.24 | qfq | 113,362,870 | 1,292,728,151 | 7.40% |
| 2025-05-26 | 10.27 | 11.00 | 10.23 | 10.67 | 10.46 | qfq | 60,208,235 | 646,563,322 | 3.89% |
| 2025-05-23 | 9.79 | 10.65 | 9.75 | 10.27 | 10.07 | qfq | 71,741,116 | 742,477,617 | 5.33% |
| 2025-05-22 | 9.82 | 9.86 | 9.55 | 9.75 | 9.56 | qfq | 33,656,734 | 326,977,275 | -0.61% |
| 2025-05-21 | 9.35 | 10.13 | 9.32 | 9.81 | 9.62 | qfq | 53,100,520 | 517,471,679 | 4.81% |
| 2025-05-20 | 9.17 | 9.47 | 9.15 | 9.36 | 9.18 | qfq | 24,844,096 | 231,902,789 | 1.63% |
| 2025-05-19 | 8.99 | 9.35 | 8.95 | 9.21 | 9.03 | qfq | 22,097,920 | 202,625,138 | 1.99% |
| 2025-05-16 | 8.99 | 9.07 | 8.95 | 9.03 | 8.86 | qfq | 7,876,200 | 70,916,299 | 0.22% |
| 2025-05-15 | 9.02 | 9.05 | 8.96 | 9.01 | 8.84 | qfq | 6,913,845 | 62,228,710 | 0.11% |
| 2025-05-14 | 9.08 | 9.11 | 8.95 | 9.00 | 8.83 | qfq | 12,081,976 | 108,800,361 | -0.99% |
| 2025-05-13 | 9.13 | 9.14 | 9.01 | 9.09 | 8.91 | qfq | 10,826,526 | 98,420,782 | 0.00% |
| 2025-05-12 | 9.17 | 9.20 | 9.00 | 9.09 | 8.91 | qfq | 15,684,897 | 142,389,524 | -0.98% |
| 2025-05-09 | 9.23 | 9.28 | 9.14 | 9.18 | 9.00 | qfq | 13,800,173 | 126,987,494 | -0.54% |
| 2025-05-08 | 8.95 | 9.45 | 8.93 | 9.23 | 9.05 | qfq | 31,476,097 | 291,992,037 | 2.56% |
| 2025-05-07 | 8.89 | 9.18 | 8.89 | 9.00 | 8.83 | qfq | 18,613,873 | 167,253,289 | 1.47% |
| 2025-05-06 | 8.89 | 8.91 | 8.77 | 8.87 | 8.70 | qfq | 12,319,100 | 108,878,664 | 0.34% |
| 2025-04-30 | 9.08 | 9.15 | 8.82 | 8.84 | 8.67 | qfq | 19,100,700 | 170,638,122 | -3.18% |
| 2025-04-29 | 8.92 | 9.21 | 8.89 | 9.13 | 8.95 | qfq | 21,946,552 | 199,165,424 | 2.01% |
| 2025-04-28 | 9.23 | 9.28 | 8.82 | 8.95 | 8.78 | qfq | 28,507,303 | 255,856,086 | -2.61% |
| 2025-04-25 | 8.75 | 9.25 | 8.75 | 9.19 | 9.01 | qfq | 51,781,021 | 470,706,515 | 5.88% |
| 2025-04-24 | 8.67 | 8.74 | 8.62 | 8.68 | 8.51 | qfq | 9,583,777 | 83,192,640 | 0.12% |
| 2025-04-23 | 8.74 | 8.82 | 8.66 | 8.67 | 8.50 | qfq | 12,850,679 | 112,075,921 | -1.14% |
| 2025-04-22 | 8.69 | 8.80 | 8.67 | 8.77 | 8.60 | qfq | 13,228,709 | 115,829,598 | 0.69% |
| 2025-04-21 | 8.67 | 8.80 | 8.60 | 8.71 | 8.54 | qfq | 12,936,200 | 112,600,028 | -0.11% |
| 2025-04-18 | 8.77 | 8.85 | 8.70 | 8.72 | 8.55 | qfq | 13,230,101 | 115,988,066 | -0.91% |
| 2025-04-17 | 8.70 | 8.86 | 8.67 | 8.80 | 8.63 | qfq | 22,626,447 | 198,490,495 | 0.57% |
| 2025-04-16 | 8.61 | 8.75 | 8.52 | 8.75 | 8.58 | qfq | 17,428,487 | 150,811,959 | 1.27% |
| 2025-04-15 | 8.65 | 8.74 | 8.55 | 8.64 | 8.47 | qfq | 12,129,300 | 104,746,728 | -0.23% |
| 2025-04-14 | 8.62 | 8.70 | 8.61 | 8.66 | 8.49 | qfq | 14,912,344 | 128,978,854 | 0.58% |
| 2025-04-11 | 8.75 | 8.87 | 8.58 | 8.61 | 8.44 | qfq | 20,451,158 | 177,393,381 | -2.27% |
| 2025-04-10 | 8.60 | 8.85 | 8.52 | 8.81 | 8.64 | qfq | 30,861,590 | 268,829,407 | 2.32% |
| 2025-04-09 | 8.43 | 8.65 | 8.14 | 8.61 | 8.44 | qfq | 27,491,617 | 231,267,679 | 1.65% |
| 2025-04-08 | 8.34 | 8.59 | 8.33 | 8.47 | 8.31 | qfq | 27,308,714 | 231,374,608 | 2.54% |
| 2025-04-07 | 8.60 | 8.93 | 8.09 | 8.26 | 8.10 | qfq | 37,015,163 | 316,713,423 | -6.35% |
| 2025-04-03 | 8.71 | 9.03 | 8.66 | 8.82 | 8.65 | qfq | 31,708,787 | 281,043,977 | 0.80% |
| 2025-04-02 | 8.64 | 8.93 | 8.64 | 8.75 | 8.58 | qfq | 29,654,275 | 259,984,839 | 3.31% |
| 2025-04-01 | 8.39 | 8.60 | 8.38 | 8.47 | 8.31 | qfq | 14,299,930 | 121,627,790 | 1.93% |
| 2025-03-31 | 8.47 | 8.50 | 8.31 | 8.31 | 8.15 | qfq | 7,682,100 | 64,416,749 | -2.00% |
| 2025-03-28 | 8.51 | 8.54 | 8.41 | 8.48 | 8.32 | qfq | 7,606,886 | 64,429,996 | -0.59% |
| 2025-03-27 | 8.47 | 8.56 | 8.43 | 8.53 | 8.36 | qfq | 9,380,400 | 79,831,119 | 0.71% |
| 2025-03-26 | 8.45 | 8.52 | 8.44 | 8.47 | 8.31 | qfq | 6,599,143 | 55,983,701 | -0.12% |
| 2025-03-25 | 8.40 | 8.49 | 8.34 | 8.48 | 8.32 | qfq | 8,124,030 | 68,425,003 | 1.19% |
| 2025-03-24 | 8.39 | 8.42 | 8.30 | 8.38 | 8.22 | qfq | 7,712,130 | 64,504,349 | -0.12% |
| 2025-03-21 | 8.43 | 8.49 | 8.35 | 8.39 | 8.23 | qfq | 7,027,480 | 59,145,992 | -0.83% |
| 2025-03-20 | 8.48 | 8.51 | 8.44 | 8.46 | 8.30 | qfq | 6,526,400 | 55,240,812 | -0.24% |
| 2025-03-19 | 8.49 | 8.52 | 8.45 | 8.48 | 8.32 | qfq | 6,708,558 | 56,902,802 | -0.24% |
| 2025-03-18 | 8.55 | 8.55 | 8.46 | 8.50 | 8.34 | qfq | 6,084,535 | 51,651,161 | -0.12% |
| 2025-03-17 | 8.60 | 8.65 | 8.49 | 8.51 | 8.35 | qfq | 13,136,006 | 112,326,839 | -0.70% |
| 2025-03-14 | 8.35 | 8.61 | 8.35 | 8.57 | 8.40 | qfq | 20,262,548 | 172,490,863 | 2.27% |
| 2025-03-13 | 8.39 | 8.41 | 8.32 | 8.38 | 8.22 | qfq | 5,909,730 | 49,436,553 | 0.00% |
| 2025-03-12 | 8.43 | 8.45 | 8.36 | 8.38 | 8.22 | qfq | 5,984,072 | 50,186,977 | -0.36% |
| 2025-03-11 | 8.30 | 8.41 | 8.28 | 8.41 | 8.25 | qfq | 8,834,903 | 73,855,662 | 0.84% |
| 2025-03-10 | 8.29 | 8.36 | 8.25 | 8.34 | 8.18 | qfq | 6,752,928 | 56,031,277 | 0.36% |
| 2025-03-07 | 8.31 | 8.37 | 8.27 | 8.31 | 8.15 | qfq | 6,308,413 | 52,488,505 | 0.00% |
| 2025-03-06 | 8.30 | 8.34 | 8.25 | 8.31 | 8.15 | qfq | 8,155,613 | 67,663,658 | 0.24% |
| 2025-03-05 | 8.32 | 8.32 | 8.23 | 8.29 | 8.13 | qfq | 5,441,000 | 44,988,572 | 0.00% |
| 2025-03-04 | 8.26 | 8.33 | 8.24 | 8.29 | 8.13 | qfq | 6,751,600 | 55,956,579 | -0.12% |
| 2025-03-03 | 8.35 | 8.46 | 8.27 | 8.30 | 8.14 | qfq | 10,033,986 | 84,012,905 | -0.84% |
| 2025-02-28 | 8.35 | 8.47 | 8.34 | 8.37 | 8.21 | qfq | 10,263,695 | 86,313,758 | -0.36% |
| 2025-02-27 | 8.32 | 8.42 | 8.30 | 8.40 | 8.24 | qfq | 11,747,163 | 98,387,956 | 0.84% |
| 2025-02-26 | 8.28 | 8.34 | 8.25 | 8.33 | 8.17 | qfq | 7,436,709 | 61,709,815 | 0.97% |
| 2025-02-25 | 8.28 | 8.30 | 8.21 | 8.25 | 8.09 | qfq | 9,460,600 | 78,041,545 | -0.72% |
| 2025-02-24 | 8.31 | 8.39 | 8.30 | 8.31 | 8.15 | qfq | 8,196,651 | 68,371,299 | -0.12% |
| 2025-02-21 | 8.32 | 8.36 | 8.25 | 8.32 | 8.16 | qfq | 9,793,082 | 81,287,081 | 0.00% |
| 2025-02-20 | 8.34 | 8.38 | 8.28 | 8.32 | 8.16 | qfq | 7,281,250 | 60,727,028 | -0.36% |
| 2025-02-19 | 8.32 | 8.36 | 8.27 | 8.35 | 8.19 | qfq | 6,593,316 | 54,791,072 | 0.36% |
| 2025-02-18 | 8.39 | 8.40 | 8.30 | 8.32 | 8.16 | qfq | 8,603,900 | 71,844,972 | -0.83% |
| 2025-02-17 | 8.40 | 8.43 | 8.36 | 8.39 | 8.23 | qfq | 7,863,531 | 65,989,638 | -0.12% |
| 2025-02-14 | 8.40 | 8.43 | 8.36 | 8.40 | 8.24 | qfq | 7,088,381 | 59,488,980 | -0.24% |
| 2025-02-13 | 8.41 | 8.48 | 8.40 | 8.42 | 8.26 | qfq | 10,431,443 | 88,094,685 | 0.12% |
| 2025-02-12 | 8.40 | 8.43 | 8.32 | 8.41 | 8.25 | qfq | 8,345,039 | 69,855,000 | 0.12% |
| 2025-02-11 | 8.50 | 8.51 | 8.39 | 8.40 | 8.24 | qfq | 9,005,300 | 75,930,170 | -1.06% |
| 2025-02-10 | 8.31 | 8.51 | 8.30 | 8.49 | 8.33 | qfq | 15,396,841 | 129,273,620 | 2.17% |
| 2025-02-07 | 8.27 | 8.36 | 8.22 | 8.31 | 8.15 | qfq | 10,323,827 | 85,726,401 | 0.61% |
| 2025-02-06 | 8.22 | 8.26 | 8.17 | 8.26 | 8.10 | qfq | 6,476,683 | 53,228,597 | 0.73% |
| 2025-02-05 | 8.36 | 8.36 | 8.19 | 8.20 | 8.04 | qfq | 8,222,816 | 67,934,090 | -1.32% |
| 2025-01-27 | 8.34 | 8.43 | 8.31 | 8.31 | 8.15 | qfq | 7,228,588 | 60,502,999 | -0.24% |
| 2025-01-24 | 8.24 | 8.36 | 8.22 | 8.33 | 8.17 | qfq | 6,925,884 | 57,491,858 | 0.85% |
| 2025-01-23 | 8.36 | 8.43 | 8.25 | 8.26 | 8.10 | qfq | 8,961,404 | 74,705,384 | -0.60% |
| 2025-01-22 | 8.36 | 8.36 | 8.22 | 8.31 | 8.15 | qfq | 5,698,327 | 47,202,277 | -0.24% |
| 2025-01-21 | 8.43 | 8.45 | 8.31 | 8.33 | 8.17 | qfq | 6,005,500 | 50,155,375 | -0.60% |
| 2025-01-20 | 8.36 | 8.42 | 8.32 | 8.38 | 8.22 | qfq | 8,171,463 | 68,435,281 | 0.72% |
| 2025-01-17 | 8.26 | 8.36 | 8.23 | 8.32 | 8.16 | qfq | 5,980,150 | 49,732,923 | 0.24% |
| 2025-01-16 | 8.29 | 8.41 | 8.24 | 8.30 | 8.14 | qfq | 8,472,394 | 70,463,450 | 0.24% |
| 2025-01-15 | 8.29 | 8.34 | 8.23 | 8.28 | 8.12 | qfq | 9,104,864 | 75,404,425 | -0.84% |
| 2025-01-14 | 8.15 | 8.36 | 8.14 | 8.35 | 8.19 | qfq | 10,575,400 | 87,456,983 | 2.33% |
| 2025-01-13 | 8.12 | 8.18 | 8.03 | 8.16 | 8.00 | qfq | 7,366,200 | 59,730,775 | 0.12% |
| 2025-01-10 | 8.30 | 8.32 | 8.15 | 8.15 | 7.99 | qfq | 6,650,700 | 54,633,939 | -1.57% |
| 2025-01-09 | 8.31 | 8.44 | 8.26 | 8.28 | 8.12 | qfq | 7,350,741 | 61,254,881 | -0.72% |
| 2025-01-08 | 8.36 | 8.40 | 8.19 | 8.34 | 8.18 | qfq | 10,891,217 | 90,386,108 | -0.36% |
| 2025-01-07 | 8.43 | 8.48 | 8.31 | 8.37 | 8.21 | qfq | 8,355,899 | 69,924,616 | -0.83% |
| 2025-01-06 | 8.39 | 8.54 | 8.27 | 8.44 | 8.28 | qfq | 10,193,473 | 85,849,952 | -0.71% |
| 2025-01-03 | 8.77 | 8.79 | 8.48 | 8.50 | 8.34 | qfq | 11,505,702 | 99,084,228 | -2.63% |
| 2025-01-02 | 8.88 | 8.99 | 8.67 | 8.73 | 8.56 | qfq | 12,508,701 | 110,942,651 | -1.69% |
| 2024-12-31 | 8.92 | 9.07 | 8.84 | 8.88 | 8.71 | qfq | 11,818,500 | 105,828,643 | -0.34% |
| 2024-12-30 | 8.96 | 8.98 | 8.89 | 8.91 | 8.74 | qfq | 7,697,200 | 68,675,011 | -0.78% |
| 2024-12-27 | 8.90 | 9.00 | 8.87 | 8.98 | 8.81 | qfq | 7,414,619 | 66,451,693 | 0.79% |
| 2024-12-26 | 8.93 | 9.01 | 8.90 | 8.91 | 8.74 | qfq | 6,226,925 | 55,685,441 | -0.11% |
| 2024-12-25 | 9.01 | 9.01 | 8.85 | 8.92 | 8.75 | qfq | 10,537,000 | 93,856,581 | -1.11% |
| 2024-12-24 | 8.92 | 9.04 | 8.87 | 9.02 | 8.85 | qfq | 7,417,725 | 66,438,294 | 1.23% |
| 2024-12-23 | 9.07 | 9.08 | 8.90 | 8.91 | 8.74 | qfq | 11,420,740 | 102,623,456 | -1.76% |
| 2024-12-20 | 9.11 | 9.20 | 9.05 | 9.07 | 8.89 | qfq | 10,154,900 | 92,622,917 | -0.44% |
| 2024-12-19 | 9.10 | 9.14 | 8.95 | 9.11 | 8.93 | qfq | 12,262,200 | 110,844,993 | -0.44% |
| 2024-12-18 | 9.21 | 9.26 | 9.13 | 9.15 | 8.97 | qfq | 11,698,900 | 107,484,682 | -0.44% |
| 2024-12-17 | 9.42 | 9.43 | 9.18 | 9.19 | 9.01 | qfq | 17,073,006 | 157,914,891 | -2.34% |
| 2024-12-16 | 9.42 | 9.61 | 9.35 | 9.41 | 9.23 | qfq | 17,703,596 | 167,190,077 | -0.53% |
| 2024-12-13 | 9.65 | 9.74 | 9.45 | 9.46 | 9.28 | qfq | 28,825,743 | 275,071,261 | -2.27% |
| 2024-12-12 | 9.33 | 9.68 | 9.27 | 9.68 | 9.49 | qfq | 40,061,212 | 382,185,965 | 3.86% |
| 2024-12-11 | 9.12 | 9.37 | 9.11 | 9.32 | 9.14 | qfq | 25,887,275 | 240,576,027 | 2.42% |
| 2024-12-10 | 9.29 | 9.33 | 9.09 | 9.10 | 8.92 | qfq | 18,505,513 | 170,466,327 | 0.33% |
| 2024-12-09 | 9.11 | 9.18 | 9.02 | 9.07 | 8.89 | qfq | 11,131,475 | 101,285,639 | -0.11% |
| 2024-12-06 | 9.00 | 9.11 | 8.96 | 9.08 | 8.90 | qfq | 10,344,959 | 93,603,567 | 0.55% |
| 2024-12-05 | 9.02 | 9.06 | 8.98 | 9.03 | 8.86 | qfq | 8,112,400 | 73,158,480 | -0.33% |
| 2024-12-04 | 9.14 | 9.20 | 9.01 | 9.06 | 8.88 | qfq | 9,542,350 | 86,936,817 | -0.88% |
| 2024-12-03 | 9.21 | 9.22 | 9.08 | 9.14 | 8.96 | qfq | 10,177,645 | 93,075,909 | -0.76% |
| 2024-12-02 | 9.13 | 9.23 | 9.11 | 9.21 | 9.03 | qfq | 12,962,601 | 119,200,374 | 0.77% |
| 2024-11-29 | 9.05 | 9.20 | 9.03 | 9.14 | 8.96 | qfq | 15,102,199 | 138,140,025 | 1.11% |
| 2024-11-28 | 9.02 | 9.11 | 9.00 | 9.04 | 8.86 | qfq | 8,572,900 | 77,625,958 | 0.00% |
| 2024-11-27 | 8.92 | 9.04 | 8.78 | 9.04 | 8.86 | qfq | 10,540,934 | 93,955,458 | 1.12% |
| 2024-11-26 | 8.88 | 9.05 | 8.86 | 8.94 | 8.77 | qfq | 9,770,645 | 87,470,209 | 0.34% |
| 2024-11-25 | 8.81 | 8.93 | 8.78 | 8.91 | 8.74 | qfq | 7,410,897 | 65,716,179 | 1.14% |
| 2024-11-22 | 9.14 | 9.20 | 8.80 | 8.81 | 8.64 | qfq | 12,541,110 | 112,834,726 | -3.72% |
| 2024-11-21 | 9.18 | 9.19 | 9.08 | 9.15 | 8.97 | qfq | 9,202,890 | 84,051,152 | -0.33% |
| 2024-11-20 | 9.04 | 9.18 | 8.96 | 9.18 | 9.00 | qfq | 14,075,894 | 128,037,883 | 1.66% |
| 2024-11-19 | 9.01 | 9.04 | 8.88 | 9.03 | 8.86 | qfq | 9,218,856 | 82,744,376 | 0.67% |
| 2024-11-18 | 9.04 | 9.17 | 8.95 | 8.97 | 8.80 | qfq | 13,099,300 | 118,613,850 | -0.55% |
| 2024-11-15 | 8.97 | 9.18 | 8.95 | 9.02 | 8.85 | qfq | 16,599,341 | 150,909,034 | 0.45% |
| 2024-11-14 | 9.16 | 9.21 | 8.96 | 8.98 | 8.81 | qfq | 18,532,903 | 168,118,157 | -2.50% |
| 2024-11-13 | 9.13 | 9.27 | 9.10 | 9.21 | 9.03 | qfq | 11,534,900 | 106,069,309 | 0.44% |
| 2024-11-12 | 9.28 | 9.35 | 9.13 | 9.17 | 8.99 | qfq | 17,457,137 | 161,279,600 | -0.86% |
| 2024-11-11 | 9.26 | 9.28 | 9.09 | 9.25 | 9.07 | qfq | 17,831,075 | 163,697,779 | -0.32% |
| 2024-11-08 | 9.50 | 9.55 | 9.22 | 9.28 | 9.10 | qfq | 26,614,420 | 248,159,505 | -1.69% |
| 2024-11-07 | 9.03 | 9.45 | 9.00 | 9.44 | 9.26 | qfq | 33,652,578 | 314,019,027 | 4.54% |
| 2024-11-06 | 9.09 | 9.16 | 8.98 | 9.03 | 8.86 | qfq | 21,739,884 | 196,657,573 | -1.31% |
| 2024-11-05 | 8.98 | 9.16 | 8.89 | 9.15 | 8.97 | qfq | 26,803,652 | 242,706,902 | 3.39% |
| 2024-11-04 | 8.64 | 8.88 | 8.62 | 8.85 | 8.68 | qfq | 15,198,341 | 133,348,310 | 2.43% |
| 2024-11-01 | 8.63 | 8.71 | 8.55 | 8.64 | 8.47 | qfq | 13,395,929 | 115,793,669 | 0.12% |
| 2024-10-31 | 8.61 | 8.68 | 8.56 | 8.63 | 8.46 | qfq | 10,861,100 | 93,524,858 | 0.12% |
| 2024-10-30 | 8.70 | 8.71 | 8.54 | 8.62 | 8.45 | qfq | 9,142,100 | 78,927,304 | -0.92% |
| 2024-10-29 | 8.97 | 8.98 | 8.67 | 8.70 | 8.53 | qfq | 16,354,718 | 143,439,755 | -2.79% |
| 2024-10-28 | 8.69 | 8.95 | 8.69 | 8.95 | 8.78 | qfq | 15,456,836 | 136,636,190 | 2.76% |
| 2024-10-25 | 8.62 | 8.71 | 8.60 | 8.71 | 8.54 | qfq | 9,103,457 | 79,042,841 | 1.04% |
| 2024-10-24 | 8.63 | 8.72 | 8.57 | 8.62 | 8.45 | qfq | 7,052,107 | 60,787,675 | -0.81% |
| 2024-10-23 | 8.63 | 8.74 | 8.60 | 8.69 | 8.52 | qfq | 10,166,733 | 88,343,895 | 0.70% |
| 2024-10-22 | 8.54 | 8.63 | 8.52 | 8.63 | 8.46 | qfq | 10,362,703 | 88,957,042 | 1.29% |
| 2024-10-21 | 8.57 | 8.63 | 8.48 | 8.52 | 8.36 | qfq | 11,225,869 | 95,933,572 | -0.58% |
| 2024-10-18 | 8.36 | 8.66 | 8.31 | 8.57 | 8.40 | qfq | 13,884,312 | 117,849,850 | 2.63% |
| 2024-10-17 | 8.54 | 8.55 | 8.35 | 8.35 | 8.19 | qfq | 7,429,792 | 62,654,414 | -1.65% |
| 2024-10-16 | 8.42 | 8.59 | 8.37 | 8.49 | 8.33 | qfq | 7,393,032 | 62,738,105 | 0.00% |
| 2024-10-15 | 8.67 | 8.67 | 8.48 | 8.49 | 8.33 | qfq | 10,858,998 | 93,136,673 | -2.19% |
| 2024-10-14 | 8.67 | 8.73 | 8.49 | 8.68 | 8.51 | qfq | 11,428,230 | 98,680,574 | 0.35% |
| 2024-10-11 | 8.75 | 8.92 | 8.60 | 8.65 | 8.48 | qfq | 12,864,201 | 112,786,675 | -1.59% |
| 2024-10-10 | 8.70 | 9.03 | 8.63 | 8.79 | 8.62 | qfq | 15,431,218 | 136,227,718 | 0.69% |
| 2024-10-09 | 9.31 | 9.31 | 8.72 | 8.73 | 8.56 | qfq | 26,718,248 | 238,672,843 | -7.13% |
| 2024-10-08 | 10.15 | 10.15 | 9.13 | 9.40 | 9.22 | qfq | 45,864,189 | 440,577,596 | 1.08% |
| 2024-09-30 | 9.02 | 9.37 | 8.80 | 9.30 | 9.12 | qfq | 37,577,632 | 343,255,267 | 7.64% |
| 2024-09-27 | 8.48 | 8.65 | 8.45 | 8.64 | 8.47 | qfq | 13,880,056 | 118,772,350 | 2.98% |
| 2024-09-26 | 7.99 | 8.41 | 7.94 | 8.39 | 8.23 | qfq | 17,390,723 | 142,898,465 | 5.27% |
| 2024-09-25 | 8.03 | 8.12 | 7.94 | 7.97 | 7.82 | qfq | 9,980,130 | 80,201,099 | 0.25% |
| 2024-09-24 | 7.77 | 7.96 | 7.76 | 7.95 | 7.80 | qfq | 8,922,275 | 70,293,547 | 2.05% |
| 2024-09-23 | 7.72 | 7.79 | 7.70 | 7.79 | 7.64 | qfq | 4,402,600 | 34,147,353 | 0.91% |
| 2024-09-20 | 7.70 | 7.74 | 7.62 | 7.72 | 7.57 | qfq | 3,894,001 | 29,950,242 | 0.39% |
| 2024-09-19 | 7.54 | 7.75 | 7.54 | 7.69 | 7.54 | qfq | 6,562,209 | 50,276,145 | 2.26% |
| 2024-09-18 | 7.56 | 7.56 | 7.43 | 7.52 | 7.37 | qfq | 3,402,618 | 25,485,330 | -0.53% |
| 2024-09-13 | 7.55 | 7.59 | 7.47 | 7.56 | 7.41 | qfq | 4,394,000 | 33,119,382 | 0.13% |
| 2024-09-12 | 7.62 | 7.66 | 7.55 | 7.55 | 7.40 | qfq | 4,327,327 | 32,914,360 | -0.66% |
| 2024-09-11 | 7.63 | 7.66 | 7.55 | 7.60 | 7.45 | qfq | 3,782,698 | 28,708,256 | -0.52% |
| 2024-09-10 | 7.66 | 7.68 | 7.49 | 7.64 | 7.49 | qfq | 6,631,819 | 50,364,399 | -0.13% |
| 2024-09-09 | 7.75 | 7.80 | 7.61 | 7.65 | 7.50 | qfq | 4,529,100 | 34,772,246 | -1.29% |
| 2024-09-06 | 7.85 | 7.85 | 7.74 | 7.75 | 7.60 | qfq | 3,814,870 | 29,704,815 | -0.90% |
| 2024-09-05 | 7.75 | 7.85 | 7.71 | 7.82 | 7.67 | qfq | 5,955,484 | 46,416,766 | 1.43% |
| 2024-09-04 | 7.73 | 7.80 | 7.70 | 7.71 | 7.56 | qfq | 3,874,148 | 30,002,722 | -0.90% |
| 2024-09-03 | 7.80 | 7.86 | 7.74 | 7.78 | 7.63 | qfq | 5,494,800 | 42,836,042 | 0.26% |
| 2024-09-02 | 7.85 | 7.88 | 7.76 | 7.76 | 7.61 | qfq | 6,203,041 | 48,426,098 | -0.89% |
| 2024-08-30 | 7.80 | 7.94 | 7.73 | 7.83 | 7.68 | qfq | 7,511,900 | 58,944,965 | 0.13% |
| 2024-08-29 | 7.71 | 7.84 | 7.69 | 7.82 | 7.67 | qfq | 4,842,800 | 37,777,681 | 1.16% |
| 2024-08-28 | 7.65 | 7.77 | 7.64 | 7.73 | 7.58 | qfq | 2,637,801 | 20,333,184 | 0.26% |
| 2024-08-27 | 7.73 | 7.77 | 7.68 | 7.71 | 7.56 | qfq | 3,750,957 | 28,954,604 | -0.64% |
| 2024-08-26 | 7.69 | 7.78 | 7.65 | 7.76 | 7.61 | qfq | 3,341,100 | 25,859,652 | 1.17% |
| 2024-08-23 | 7.76 | 7.80 | 7.63 | 7.67 | 7.52 | qfq | 5,896,500 | 45,358,252 | -1.03% |
| 2024-08-22 | 7.82 | 7.85 | 7.73 | 7.75 | 7.60 | qfq | 4,100,800 | 31,829,051 | -0.77% |
| 2024-08-21 | 7.92 | 7.95 | 7.79 | 7.81 | 7.66 | qfq | 5,454,670 | 42,745,170 | -1.64% |
| 2024-08-20 | 8.11 | 8.12 | 7.91 | 7.94 | 7.79 | qfq | 7,085,100 | 56,508,297 | -1.85% |
| 2024-08-19 | 8.16 | 8.16 | 8.05 | 8.09 | 7.93 | qfq | 4,089,700 | 33,105,035 | -0.12% |
| 2024-08-16 | 8.29 | 8.29 | 8.10 | 8.10 | 7.94 | qfq | 6,139,000 | 50,071,471 | -1.94% |
| 2024-08-15 | 8.20 | 8.33 | 8.20 | 8.26 | 8.10 | qfq | 4,305,800 | 35,586,535 | 0.24% |
| 2024-08-14 | 8.28 | 8.31 | 8.22 | 8.24 | 8.08 | qfq | 3,110,500 | 25,674,627 | -0.72% |
| 2024-08-13 | 8.30 | 8.35 | 8.23 | 8.30 | 8.14 | qfq | 3,591,772 | 29,726,178 | 0.24% |
| 2024-08-12 | 8.24 | 8.35 | 8.22 | 8.28 | 8.12 | qfq | 6,361,571 | 52,701,438 | 0.24% |
| 2024-08-09 | 8.35 | 8.39 | 8.26 | 8.26 | 8.10 | qfq | 4,210,200 | 35,043,621 | -0.72% |
| 2024-08-08 | 8.24 | 8.38 | 8.22 | 8.32 | 8.16 | qfq | 6,265,600 | 52,079,134 | 0.85% |
| 2024-08-07 | 8.15 | 8.26 | 8.11 | 8.25 | 8.09 | qfq | 7,549,640 | 61,930,726 | 1.10% |
| 2024-08-06 | 8.14 | 8.19 | 8.11 | 8.16 | 8.00 | qfq | 3,902,500 | 31,784,058 | 0.99% |
| 2024-08-05 | 8.09 | 8.23 | 8.06 | 8.08 | 7.92 | qfq | 5,949,682 | 48,542,336 | -0.37% |
| 2024-08-02 | 8.13 | 8.19 | 8.06 | 8.11 | 7.95 | qfq | 3,635,624 | 29,595,946 | -0.12% |
| 2024-08-01 | 8.13 | 8.19 | 8.10 | 8.12 | 7.96 | qfq | 3,904,150 | 31,788,729 | -0.49% |
| 2024-07-31 | 7.97 | 8.18 | 7.96 | 8.16 | 8.00 | qfq | 6,874,300 | 55,763,126 | 2.38% |
| 2024-07-30 | 7.91 | 7.97 | 7.86 | 7.97 | 7.82 | qfq | 3,020,700 | 23,952,870 | 0.76% |
| 2024-07-29 | 7.96 | 8.00 | 7.91 | 7.91 | 7.76 | qfq | 2,798,912 | 22,249,690 | -0.50% |
| 2024-07-26 | 7.85 | 7.98 | 7.84 | 7.95 | 7.80 | qfq | 3,195,000 | 25,362,529 | 1.15% |
| 2024-07-25 | 7.82 | 7.92 | 7.76 | 7.86 | 7.71 | qfq | 3,425,000 | 26,900,934 | 0.51% |
| 2024-07-24 | 7.86 | 7.89 | 7.79 | 7.82 | 7.67 | qfq | 3,524,100 | 27,591,149 | -0.64% |
| 2024-07-23 | 7.96 | 8.06 | 7.84 | 7.87 | 7.72 | qfq | 4,262,400 | 33,921,295 | -1.38% |
| 2024-07-22 | 8.02 | 8.03 | 7.95 | 7.98 | 7.83 | qfq | 3,812,759 | 30,475,766 | 0.00% |
| 2024-07-19 | 7.94 | 8.00 | 7.88 | 7.98 | 7.83 | qfq | 4,064,400 | 32,278,813 | 0.38% |
| 2024-07-18 | 7.92 | 7.97 | 7.86 | 7.95 | 7.80 | qfq | 3,880,601 | 30,731,392 | 0.13% |
| 2024-07-17 | 7.87 | 7.96 | 7.84 | 7.94 | 7.79 | qfq | 4,338,301 | 34,318,302 | 0.76% |
| 2024-07-16 | 7.92 | 7.95 | 7.84 | 7.88 | 7.73 | qfq | 3,085,360 | 24,321,778 | 0.00% |
| 2024-07-15 | 7.85 | 7.92 | 7.83 | 7.88 | 7.73 | qfq | 3,353,200 | 26,438,620 | -0.13% |
| 2024-07-12 | 7.83 | 7.92 | 7.82 | 7.89 | 7.74 | qfq | 4,243,224 | 33,420,601 | 0.51% |
| 2024-07-11 | 7.80 | 7.93 | 7.79 | 7.85 | 7.70 | qfq | 6,650,400 | 52,193,629 | 2.35% |
| 2024-07-10 | 7.66 | 7.74 | 7.60 | 7.67 | 7.52 | qfq | 3,043,500 | 23,371,375 | -0.13% |
| 2024-07-09 | 7.60 | 7.70 | 7.48 | 7.68 | 7.53 | qfq | 5,623,550 | 42,780,632 | 0.92% |
| 2024-07-08 | 7.74 | 7.76 | 7.58 | 7.61 | 7.46 | qfq | 4,661,300 | 35,646,321 | -2.06% |
| 2024-07-05 | 7.69 | 7.81 | 7.67 | 7.77 | 7.62 | qfq | 4,173,500 | 32,283,145 | 0.65% |
| 2024-07-04 | 7.84 | 7.87 | 7.70 | 7.72 | 7.57 | qfq | 6,076,465 | 47,164,353 | -1.66% |
| 2024-07-03 | 7.88 | 7.94 | 7.83 | 7.85 | 7.70 | qfq | 3,929,000 | 30,980,294 | -0.38% |
| 2024-07-02 | 7.80 | 7.93 | 7.75 | 7.88 | 7.73 | qfq | 6,640,000 | 52,232,971 | 0.90% |
| 2024-07-01 | 7.94 | 7.96 | 7.70 | 7.81 | 7.66 | qfq | 9,880,750 | 76,899,875 | -1.64% |
| 2024-06-28 | 7.97 | 8.08 | 7.92 | 7.94 | 7.79 | qfq | 4,893,264 | 39,175,753 | -0.25% |
| 2024-06-27 | 8.05 | 8.09 | 7.93 | 7.96 | 7.81 | qfq | 4,821,500 | 38,539,036 | -1.36% |
| 2024-06-26 | 7.88 | 8.08 | 7.86 | 8.07 | 7.91 | qfq | 5,266,400 | 41,981,866 | 1.89% |
| 2024-06-25 | 7.82 | 8.00 | 7.81 | 7.92 | 7.77 | qfq | 5,663,670 | 44,845,459 | 1.02% |
| 2024-06-24 | 8.10 | 8.10 | 7.82 | 7.84 | 7.69 | qfq | 10,596,300 | 83,974,482 | -4.85% |
| 2024-06-21 | 8.44 | 8.46 | 8.24 | 8.24 | 8.08 | qfq | 12,844,212 | 106,993,381 | -2.60% |
| 2024-06-20 | 8.34 | 8.71 | 8.33 | 8.46 | 8.30 | qfq | 19,453,181 | 166,320,732 | 1.93% |
| 2024-06-19 | 8.22 | 8.49 | 8.19 | 8.30 | 8.14 | qfq | 11,425,621 | 95,672,631 | 1.10% |
| 2024-06-18 | 8.16 | 8.22 | 8.14 | 8.21 | 8.05 | qfq | 4,472,272 | 36,573,351 | 0.86% |
| 2024-06-17 | 8.08 | 8.17 | 8.07 | 8.14 | 7.98 | qfq | 3,068,217 | 24,947,651 | 0.00% |
| 2024-06-14 | 8.08 | 8.15 | 8.03 | 8.14 | 7.98 | qfq | 4,328,600 | 35,018,712 | 0.62% |
| 2024-06-13 | 8.20 | 8.20 | 8.08 | 8.09 | 7.93 | qfq | 4,734,915 | 38,403,696 | -1.10% |
| 2024-06-12 | 8.18 | 8.24 | 8.16 | 8.18 | 8.02 | qfq | 3,188,000 | 26,141,285 | 0.00% |
| 2024-06-11 | 8.29 | 8.29 | 8.12 | 8.18 | 8.02 | qfq | 5,547,530 | 45,352,690 | -1.33% |
| 2024-06-07 | 8.28 | 8.33 | 8.20 | 8.29 | 8.13 | qfq | 5,548,940 | 45,900,296 | 0.48% |
| 2024-06-06 | 8.45 | 8.48 | 8.20 | 8.25 | 8.09 | qfq | 7,667,784 | 63,618,937 | -2.37% |
| 2024-06-05 | 8.55 | 8.55 | 8.44 | 8.45 | 8.29 | qfq | 3,294,670 | 27,994,590 | -0.94% |
| 2024-06-04 | 8.43 | 8.55 | 8.38 | 8.53 | 8.36 | qfq | 4,643,563 | 39,354,254 | 1.07% |
| 2024-06-03 | 8.49 | 8.54 | 8.37 | 8.44 | 8.28 | qfq | 6,386,429 | 53,993,315 | -0.59% |
| 2024-05-31 | 8.55 | 8.56 | 8.48 | 8.49 | 8.33 | qfq | 3,892,122 | 33,159,567 | -1.62% |
| 2024-05-30 | 8.68 | 8.68 | 8.58 | 8.63 | 8.33 | qfq | 4,808,006 | 41,476,986 | -0.23% |
| 2024-05-29 | 8.64 | 8.69 | 8.62 | 8.65 | 8.34 | qfq | 3,687,965 | 31,913,554 | 0.23% |
| 2024-05-28 | 8.76 | 8.76 | 8.62 | 8.63 | 8.33 | qfq | 6,297,243 | 54,714,869 | -1.48% |
| 2024-05-27 | 8.74 | 8.79 | 8.67 | 8.76 | 8.45 | qfq | 5,587,603 | 48,791,671 | 0.57% |
| 2024-05-24 | 8.75 | 8.79 | 8.70 | 8.71 | 8.40 | qfq | 4,263,901 | 37,275,824 | -0.46% |
| 2024-05-23 | 8.94 | 8.95 | 8.73 | 8.75 | 8.44 | qfq | 10,994,130 | 96,834,704 | -2.56% |
| 2024-05-22 | 9.02 | 9.07 | 8.94 | 8.98 | 8.66 | qfq | 7,475,200 | 67,151,918 | -0.66% |
| 2024-05-21 | 9.03 | 9.08 | 8.99 | 9.04 | 8.72 | qfq | 8,135,100 | 73,477,842 | -0.11% |
| 2024-05-20 | 9.00 | 9.10 | 8.99 | 9.05 | 8.73 | qfq | 9,067,839 | 82,139,297 | 0.67% |
| 2024-05-17 | 8.99 | 9.05 | 8.88 | 8.99 | 8.67 | qfq | 8,853,700 | 79,230,226 | 0.00% |
| 2024-05-16 | 9.03 | 9.04 | 8.94 | 8.99 | 8.67 | qfq | 7,264,100 | 65,318,593 | 0.00% |
| 2024-05-15 | 9.07 | 9.08 | 8.98 | 8.99 | 8.67 | qfq | 7,067,700 | 63,755,292 | -0.88% |
| 2024-05-14 | 8.99 | 9.10 | 8.98 | 9.07 | 8.75 | qfq | 6,986,475 | 63,330,949 | 0.44% |
| 2024-05-13 | 9.07 | 9.08 | 8.97 | 9.03 | 8.71 | qfq | 10,247,444 | 92,387,175 | -1.10% |
| 2024-05-10 | 9.06 | 9.17 | 9.04 | 9.13 | 8.81 | qfq | 12,669,150 | 115,612,854 | 0.77% |
| 2024-05-09 | 9.01 | 9.11 | 9.00 | 9.06 | 8.74 | qfq | 8,840,652 | 80,123,671 | 0.44% |
| 2024-05-08 | 9.08 | 9.10 | 8.99 | 9.02 | 8.70 | qfq | 9,126,232 | 82,446,004 | -0.88% |
| 2024-05-07 | 9.16 | 9.18 | 9.04 | 9.10 | 8.78 | qfq | 9,829,850 | 89,365,473 | -0.76% |
| 2024-05-06 | 8.98 | 9.20 | 8.98 | 9.17 | 8.85 | qfq | 18,375,010 | 168,155,832 | 3.15% |
| 2024-04-30 | 8.89 | 9.01 | 8.85 | 8.89 | 8.58 | qfq | 10,141,451 | 90,384,131 | 0.00% |
| 2024-04-29 | 8.68 | 8.93 | 8.62 | 8.89 | 8.58 | qfq | 22,060,476 | 195,220,394 | 2.18% |
| 2024-04-26 | 8.88 | 8.90 | 8.45 | 8.70 | 8.39 | qfq | 33,249,576 | 286,415,549 | -3.65% |
| 2024-04-25 | 9.03 | 9.08 | 9.00 | 9.03 | 8.71 | qfq | 8,986,303 | 81,142,953 | -0.66% |
| 2024-04-24 | 9.13 | 9.16 | 9.00 | 9.09 | 8.77 | qfq | 10,291,208 | 93,268,323 | -0.66% |
| 2024-04-23 | 9.10 | 9.25 | 9.10 | 9.15 | 8.83 | qfq | 13,119,406 | 120,535,572 | -0.11% |
| 2024-04-22 | 8.93 | 9.19 | 8.93 | 9.16 | 8.84 | qfq | 10,034,614 | 91,547,858 | 2.12% |
| 2024-04-19 | 8.91 | 9.03 | 8.90 | 8.97 | 8.65 | qfq | 5,395,151 | 48,330,653 | 0.11% |
| 2024-04-18 | 8.91 | 9.08 | 8.85 | 8.96 | 8.64 | qfq | 10,263,541 | 92,111,170 | -0.44% |
| 2024-04-17 | 8.85 | 9.01 | 8.80 | 9.00 | 8.68 | qfq | 9,685,635 | 86,305,209 | 2.74% |
| 2024-04-16 | 9.01 | 9.10 | 8.74 | 8.76 | 8.45 | qfq | 12,423,139 | 110,302,642 | -3.31% |
| 2024-04-15 | 9.00 | 9.18 | 8.89 | 9.06 | 8.74 | qfq | 9,757,969 | 88,198,438 | 0.33% |
| 2024-04-12 | 9.20 | 9.21 | 9.02 | 9.03 | 8.71 | qfq | 6,102,700 | 55,543,726 | -1.20% |
| 2024-04-11 | 9.07 | 9.25 | 9.05 | 9.14 | 8.82 | qfq | 6,713,887 | 61,541,289 | 0.00% |
| 2024-04-10 | 9.22 | 9.29 | 9.09 | 9.14 | 8.82 | qfq | 9,308,340 | 85,455,248 | -1.72% |
| 2024-04-09 | 9.00 | 9.33 | 8.97 | 9.30 | 8.97 | qfq | 14,043,850 | 129,427,087 | 3.22% |
| 2024-04-08 | 9.11 | 9.15 | 9.00 | 9.01 | 8.69 | qfq | 9,271,040 | 84,162,331 | -1.31% |
| 2024-04-03 | 9.05 | 9.15 | 9.05 | 9.13 | 8.81 | qfq | 9,053,181 | 82,424,340 | 0.66% |
| 2024-04-02 | 9.10 | 9.11 | 9.02 | 9.07 | 8.75 | qfq | 11,329,935 | 102,696,956 | 0.00% |
| 2024-04-01 | 9.15 | 9.19 | 9.01 | 9.07 | 8.75 | qfq | 17,321,027 | 157,356,997 | -0.87% |
| 2024-03-29 | 8.88 | 9.28 | 8.88 | 9.15 | 8.83 | qfq | 24,446,900 | 222,287,639 | 4.45% |
| 2024-03-28 | 8.69 | 8.78 | 8.61 | 8.76 | 8.45 | qfq | 6,840,850 | 59,635,539 | 1.04% |
| 2024-03-27 | 8.83 | 8.87 | 8.66 | 8.67 | 8.36 | qfq | 6,004,700 | 52,702,816 | -1.81% |
| 2024-03-26 | 8.76 | 8.85 | 8.74 | 8.83 | 8.52 | qfq | 5,884,417 | 51,752,824 | 1.15% |
| 2024-03-25 | 8.86 | 8.91 | 8.71 | 8.73 | 8.42 | qfq | 5,450,351 | 48,081,950 | -1.58% |
| 2024-03-22 | 9.03 | 9.03 | 8.80 | 8.87 | 8.56 | qfq | 7,517,483 | 66,717,524 | -1.33% |
| 2024-03-21 | 8.96 | 9.04 | 8.92 | 8.99 | 8.67 | qfq | 7,447,185 | 66,943,186 | 0.56% |
| 2024-03-20 | 8.92 | 8.95 | 8.88 | 8.94 | 8.62 | qfq | 5,747,963 | 51,245,314 | 0.34% |
| 2024-03-19 | 8.90 | 9.00 | 8.88 | 8.91 | 8.60 | qfq | 9,042,700 | 80,792,192 | -0.11% |
| 2024-03-18 | 8.84 | 8.93 | 8.79 | 8.92 | 8.61 | qfq | 9,046,411 | 80,254,054 | 0.45% |
| 2024-03-15 | 8.76 | 8.88 | 8.74 | 8.88 | 8.57 | qfq | 8,618,026 | 76,101,733 | 1.14% |
| 2024-03-14 | 8.78 | 8.86 | 8.70 | 8.78 | 8.47 | qfq | 7,671,553 | 67,465,775 | 0.11% |
| 2024-03-13 | 8.75 | 8.82 | 8.67 | 8.77 | 8.46 | qfq | 9,086,724 | 79,424,098 | -0.11% |
| 2024-03-12 | 8.61 | 8.80 | 8.58 | 8.78 | 8.47 | qfq | 14,754,040 | 128,766,856 | 1.97% |
| 2024-03-11 | 8.46 | 8.62 | 8.43 | 8.61 | 8.31 | qfq | 9,606,173 | 82,234,410 | 1.77% |
| 2024-03-08 | 8.45 | 8.55 | 8.36 | 8.46 | 8.16 | qfq | 6,330,000 | 53,466,036 | 0.24% |
| 2024-03-07 | 8.45 | 8.54 | 8.40 | 8.44 | 8.14 | qfq | 5,258,200 | 44,569,204 | -0.59% |
| 2024-03-06 | 8.47 | 8.56 | 8.42 | 8.49 | 8.19 | qfq | 5,248,867 | 44,579,959 | 0.12% |
| 2024-03-05 | 8.55 | 8.55 | 8.46 | 8.48 | 8.18 | qfq | 6,872,260 | 58,387,576 | -0.93% |
| 2024-03-04 | 8.66 | 8.69 | 8.49 | 8.56 | 8.26 | qfq | 8,262,116 | 70,649,450 | -0.93% |
| 2024-03-01 | 8.62 | 8.70 | 8.57 | 8.64 | 8.34 | qfq | 10,443,247 | 90,217,686 | 0.23% |
| 2024-02-29 | 8.37 | 8.63 | 8.33 | 8.62 | 8.32 | qfq | 11,781,264 | 100,358,168 | 2.99% |
| 2024-02-28 | 8.62 | 8.79 | 8.37 | 8.37 | 8.07 | qfq | 17,460,611 | 150,131,863 | -2.90% |
| 2024-02-27 | 8.51 | 8.62 | 8.51 | 8.62 | 8.32 | qfq | 8,418,710 | 72,128,382 | 0.70% |
| 2024-02-26 | 8.55 | 8.66 | 8.52 | 8.56 | 8.26 | qfq | 10,346,711 | 88,829,712 | -0.23% |
| 2024-02-23 | 8.61 | 8.62 | 8.50 | 8.58 | 8.28 | qfq | 10,598,659 | 90,586,882 | -0.23% |
| 2024-02-22 | 8.55 | 8.67 | 8.51 | 8.60 | 8.30 | qfq | 7,573,744 | 64,942,359 | 0.12% |
| 2024-02-21 | 8.40 | 8.77 | 8.35 | 8.59 | 8.29 | qfq | 13,893,886 | 119,546,266 | 1.90% |
| 2024-02-20 | 8.48 | 8.48 | 8.37 | 8.43 | 8.13 | qfq | 8,191,978 | 68,981,370 | -0.82% |
| 2024-02-19 | 8.76 | 8.79 | 8.43 | 8.50 | 8.20 | qfq | 15,837,155 | 136,235,789 | -2.63% |
| 2024-02-08 | 8.25 | 8.75 | 8.25 | 8.73 | 8.42 | qfq | 21,207,868 | 182,562,980 | 6.08% |
| 2024-02-07 | 7.85 | 8.25 | 7.78 | 8.23 | 7.94 | qfq | 18,818,767 | 152,744,663 | 4.97% |
| 2024-02-06 | 7.31 | 7.89 | 7.19 | 7.84 | 7.56 | qfq | 17,131,283 | 129,541,064 | 5.95% |
| 2024-02-05 | 7.80 | 7.81 | 7.19 | 7.40 | 7.14 | qfq | 15,842,281 | 118,156,397 | -5.49% |
| 2024-02-02 | 8.05 | 8.22 | 7.62 | 7.83 | 7.55 | qfq | 14,246,000 | 113,013,987 | -3.09% |
| 2024-02-01 | 8.18 | 8.25 | 8.00 | 8.08 | 7.79 | qfq | 13,687,078 | 111,108,939 | -2.06% |
| 2024-01-31 | 8.54 | 8.64 | 8.20 | 8.25 | 7.96 | qfq | 9,794,716 | 82,087,941 | -4.40% |
| 2024-01-30 | 8.84 | 8.86 | 8.59 | 8.63 | 8.33 | qfq | 7,042,501 | 61,619,787 | -3.14% |
| 2024-01-29 | 8.90 | 9.02 | 8.90 | 8.91 | 8.60 | qfq | 7,713,800 | 69,161,243 | -0.34% |
| 2024-01-26 | 8.87 | 9.01 | 8.83 | 8.94 | 8.62 | qfq | 7,974,051 | 71,392,725 | 0.56% |
| 2024-01-25 | 8.51 | 8.90 | 8.48 | 8.89 | 8.58 | qfq | 11,643,880 | 101,843,544 | 4.34% |
| 2024-01-24 | 8.37 | 8.55 | 8.22 | 8.52 | 8.22 | qfq | 8,093,007 | 68,073,050 | 1.55% |
| 2024-01-23 | 8.39 | 8.40 | 8.15 | 8.39 | 8.09 | qfq | 7,540,485 | 62,543,352 | 0.12% |
| 2024-01-22 | 8.89 | 8.89 | 8.31 | 8.38 | 8.08 | qfq | 10,821,060 | 93,096,986 | -5.63% |
| 2024-01-19 | 8.81 | 8.98 | 8.80 | 8.88 | 8.57 | qfq | 8,824,735 | 78,450,670 | -0.11% |
| 2024-01-18 | 9.02 | 9.05 | 8.66 | 8.89 | 8.58 | qfq | 17,614,503 | 155,068,176 | -0.78% |
| 2024-01-17 | 9.07 | 9.11 | 8.93 | 8.96 | 8.64 | qfq | 5,812,690 | 52,557,765 | -1.32% |
| 2024-01-16 | 9.06 | 9.12 | 8.96 | 9.08 | 8.76 | qfq | 6,464,001 | 58,449,786 | 0.11% |
| 2024-01-15 | 9.04 | 9.13 | 9.01 | 9.07 | 8.75 | qfq | 4,931,444 | 44,789,286 | -0.11% |
| 2024-01-12 | 8.98 | 9.13 | 8.97 | 9.08 | 8.76 | qfq | 6,722,004 | 61,070,722 | 1.23% |
| 2024-01-11 | 8.90 | 9.00 | 8.85 | 8.97 | 8.65 | qfq | 4,761,005 | 42,570,306 | 0.79% |
| 2024-01-10 | 8.80 | 8.94 | 8.70 | 8.90 | 8.59 | qfq | 7,048,923 | 62,410,203 | 1.14% |
| 2024-01-09 | 8.80 | 8.89 | 8.76 | 8.80 | 8.49 | qfq | 8,809,071 | 77,603,419 | -0.56% |
| 2024-01-08 | 9.02 | 9.02 | 8.82 | 8.85 | 8.54 | qfq | 6,756,230 | 60,274,032 | -2.21% |
| 2024-01-05 | 9.12 | 9.18 | 9.02 | 9.05 | 8.73 | qfq | 5,039,900 | 45,835,995 | -1.09% |
| 2024-01-04 | 9.25 | 9.25 | 9.12 | 9.15 | 8.83 | qfq | 4,709,500 | 43,187,370 | -0.97% |
| 2024-01-03 | 9.21 | 9.27 | 9.20 | 9.24 | 8.91 | qfq | 4,975,900 | 45,962,811 | -0.11% |
| 2024-01-02 | 9.28 | 9.36 | 9.25 | 9.25 | 8.92 | qfq | 5,728,412 | 53,132,873 | -0.54% |
| 2023-12-29 | 9.27 | 9.34 | 9.25 | 9.30 | 8.97 | qfq | 6,565,983 | 61,052,474 | 0.22% |
| 2023-12-28 | 9.09 | 9.34 | 9.09 | 9.28 | 8.95 | qfq | 8,963,738 | 82,764,689 | 1.87% |
| 2023-12-27 | 9.00 | 9.13 | 8.96 | 9.11 | 8.79 | qfq | 6,783,911 | 61,384,434 | 0.77% |
| 2023-12-26 | 9.08 | 9.08 | 9.00 | 9.04 | 8.72 | qfq | 4,321,178 | 39,027,954 | -0.44% |
| 2023-12-25 | 9.06 | 9.12 | 9.01 | 9.08 | 8.76 | qfq | 5,688,455 | 51,505,119 | -0.22% |
| 2023-12-22 | 9.25 | 9.27 | 9.06 | 9.10 | 8.78 | qfq | 11,412,132 | 104,305,214 | -2.36% |
| 2023-12-21 | 9.09 | 9.35 | 9.04 | 9.32 | 8.99 | qfq | 12,137,070 | 112,221,803 | 2.19% |
| 2023-12-20 | 9.29 | 9.30 | 9.10 | 9.12 | 8.80 | qfq | 6,935,401 | 63,669,479 | -1.94% |
| 2023-12-19 | 9.20 | 9.36 | 9.18 | 9.30 | 8.97 | qfq | 6,542,100 | 60,729,659 | 1.20% |
| 2023-12-18 | 9.24 | 9.28 | 9.17 | 9.19 | 8.87 | qfq | 6,294,550 | 58,037,855 | -0.86% |
| 2023-12-15 | 9.27 | 9.36 | 9.23 | 9.27 | 8.94 | qfq | 5,423,490 | 50,345,344 | 0.00% |
| 2023-12-14 | 9.44 | 9.46 | 9.26 | 9.27 | 8.94 | qfq | 8,303,023 | 77,625,565 | -1.38% |
| 2023-12-13 | 9.61 | 9.63 | 9.39 | 9.40 | 9.07 | qfq | 7,777,529 | 73,768,211 | -2.29% |
| 2023-12-12 | 9.46 | 9.63 | 9.46 | 9.62 | 9.28 | qfq | 5,823,196 | 55,739,922 | 1.05% |
| 2023-12-11 | 9.57 | 9.57 | 9.38 | 9.52 | 9.18 | qfq | 8,119,560 | 76,815,553 | -0.52% |
| 2023-12-08 | 9.67 | 9.73 | 9.57 | 9.57 | 9.23 | qfq | 8,547,807 | 82,378,593 | -0.93% |
| 2023-12-07 | 9.69 | 9.69 | 9.54 | 9.66 | 9.32 | qfq | 7,003,308 | 67,307,858 | -0.10% |
| 2023-12-06 | 9.62 | 9.72 | 9.56 | 9.67 | 9.33 | qfq | 6,931,040 | 66,987,649 | 0.42% |
| 2023-12-05 | 9.73 | 9.79 | 9.62 | 9.63 | 9.29 | qfq | 9,164,010 | 89,110,864 | -1.33% |
| 2023-12-04 | 9.80 | 9.80 | 9.73 | 9.76 | 9.42 | qfq | 6,333,200 | 61,796,341 | -0.41% |
| 2023-12-01 | 9.78 | 9.85 | 9.75 | 9.80 | 9.45 | qfq | 7,070,000 | 69,269,981 | 0.20% |
| 2023-11-30 | 9.75 | 9.82 | 9.68 | 9.78 | 9.44 | qfq | 7,888,418 | 76,971,304 | 0.41% |
| 2023-11-29 | 9.83 | 9.86 | 9.71 | 9.74 | 9.40 | qfq | 6,500,541 | 63,449,599 | -0.10% |
| 2023-11-28 | 9.73 | 9.78 | 9.68 | 9.75 | 9.41 | qfq | 4,949,400 | 48,207,910 | 0.21% |
| 2023-11-27 | 9.79 | 9.79 | 9.70 | 9.73 | 9.39 | qfq | 6,162,300 | 59,975,860 | -0.31% |
| 2023-11-24 | 9.79 | 9.82 | 9.74 | 9.76 | 9.42 | qfq | 5,508,400 | 53,849,111 | -0.51% |
| 2023-11-23 | 9.71 | 9.82 | 9.69 | 9.81 | 9.46 | qfq | 6,305,828 | 61,580,033 | 0.93% |
| 2023-11-22 | 9.78 | 9.81 | 9.71 | 9.72 | 9.38 | qfq | 5,403,300 | 52,778,152 | -0.61% |
| 2023-11-21 | 9.82 | 9.85 | 9.76 | 9.78 | 9.44 | qfq | 8,530,544 | 83,662,778 | -0.31% |
| 2023-11-20 | 9.70 | 9.84 | 9.67 | 9.81 | 9.46 | qfq | 7,990,575 | 78,117,666 | 1.03% |
| 2023-11-17 | 9.69 | 9.74 | 9.67 | 9.71 | 9.37 | qfq | 4,963,600 | 48,172,560 | 0.10% |
| 2023-11-16 | 9.77 | 9.78 | 9.69 | 9.70 | 9.36 | qfq | 4,809,328 | 46,758,291 | -0.51% |
| 2023-11-15 | 9.80 | 9.82 | 9.73 | 9.75 | 9.41 | qfq | 5,932,000 | 57,905,803 | 0.21% |
| 2023-11-14 | 9.65 | 9.77 | 9.63 | 9.73 | 9.39 | qfq | 7,787,068 | 75,604,943 | 0.83% |
| 2023-11-13 | 9.64 | 9.68 | 9.58 | 9.65 | 9.31 | qfq | 9,803,815 | 94,347,313 | 0.10% |
| 2023-11-10 | 9.65 | 9.74 | 9.61 | 9.64 | 9.30 | qfq | 8,382,515 | 80,818,710 | -0.92% |
| 2023-11-09 | 9.86 | 9.89 | 9.68 | 9.73 | 9.39 | qfq | 13,980,635 | 136,255,061 | -1.72% |
| 2023-11-08 | 9.97 | 10.09 | 9.83 | 9.90 | 9.55 | qfq | 16,111,001 | 160,307,190 | -1.00% |
| 2023-11-07 | 9.85 | 10.04 | 9.84 | 10.00 | 9.65 | qfq | 13,797,419 | 137,460,542 | 1.21% |
| 2023-11-06 | 9.70 | 9.98 | 9.62 | 9.88 | 9.53 | qfq | 16,089,711 | 157,979,122 | 2.70% |
| 2023-11-03 | 9.49 | 9.73 | 9.49 | 9.62 | 9.28 | qfq | 10,572,071 | 101,768,715 | 1.37% |
| 2023-11-02 | 9.61 | 9.64 | 9.46 | 9.49 | 9.16 | qfq | 12,940,834 | 123,273,217 | -1.66% |
| 2023-11-01 | 10.22 | 10.46 | 9.63 | 9.65 | 9.31 | qfq | 21,411,224 | 209,849,461 | 0.42% |
| 2023-10-31 | 9.60 | 9.64 | 9.57 | 9.61 | 9.27 | qfq | 6,565,421 | 63,074,728 | 0.10% |
| 2023-10-30 | 9.52 | 9.61 | 9.49 | 9.60 | 9.26 | qfq | 7,565,704 | 72,346,859 | 0.42% |
| 2023-10-27 | 9.40 | 9.58 | 9.40 | 9.56 | 9.22 | qfq | 7,487,995 | 71,324,268 | 1.16% |
| 2023-10-26 | 9.27 | 9.48 | 9.23 | 9.45 | 9.12 | qfq | 7,788,240 | 73,121,517 | 1.29% |
| 2023-10-25 | 9.32 | 9.47 | 9.32 | 9.33 | 9.00 | qfq | 8,769,216 | 82,450,232 | 1.19% |
| 2023-10-24 | 9.15 | 9.23 | 9.09 | 9.22 | 8.89 | qfq | 4,812,400 | 44,191,046 | 1.32% |
| 2023-10-23 | 9.21 | 9.32 | 9.01 | 9.10 | 8.78 | qfq | 7,821,201 | 71,522,554 | -2.05% |
| 2023-10-20 | 9.30 | 9.39 | 9.26 | 9.29 | 8.96 | qfq | 6,378,555 | 59,411,403 | -0.11% |
| 2023-10-19 | 9.45 | 9.54 | 9.30 | 9.30 | 8.97 | qfq | 7,927,506 | 74,540,806 | -1.80% |
| 2023-10-18 | 9.55 | 9.58 | 9.46 | 9.47 | 9.14 | qfq | 5,197,390 | 49,384,344 | -1.04% |
| 2023-10-17 | 9.58 | 9.61 | 9.50 | 9.57 | 9.23 | qfq | 5,296,273 | 50,588,549 | -0.31% |
| 2023-10-16 | 9.66 | 9.75 | 9.57 | 9.60 | 9.26 | qfq | 5,131,700 | 49,366,887 | -0.83% |
| 2023-10-13 | 9.78 | 9.78 | 9.64 | 9.68 | 9.34 | qfq | 6,466,271 | 62,566,390 | -0.92% |
| 2023-10-12 | 9.82 | 9.85 | 9.76 | 9.77 | 9.43 | qfq | 5,138,498 | 50,308,186 | 0.00% |
| 2023-10-11 | 9.75 | 9.81 | 9.74 | 9.77 | 9.43 | qfq | 4,497,400 | 43,975,857 | 0.41% |
| 2023-10-10 | 9.82 | 9.83 | 9.71 | 9.73 | 9.39 | qfq | 6,294,201 | 61,454,674 | -0.41% |
| 2023-10-09 | 9.88 | 9.90 | 9.75 | 9.77 | 9.43 | qfq | 7,526,130 | 73,818,276 | -1.11% |
| 2023-09-28 | 9.87 | 9.98 | 9.86 | 9.88 | 9.53 | qfq | 5,000,200 | 49,502,957 | 0.30% |
| 2023-09-27 | 9.89 | 9.90 | 9.82 | 9.85 | 9.50 | qfq | 6,059,709 | 59,734,819 | -0.20% |
| 2023-09-26 | 9.95 | 9.99 | 9.86 | 9.87 | 9.52 | qfq | 5,993,600 | 59,406,798 | -0.70% |
| 2023-09-25 | 10.02 | 10.06 | 9.92 | 9.94 | 9.59 | qfq | 6,807,200 | 67,955,767 | -1.09% |
| 2023-09-22 | 9.96 | 10.08 | 9.75 | 10.05 | 9.70 | qfq | 9,320,530 | 92,732,000 | 0.40% |
| 2023-09-21 | 10.10 | 10.14 | 9.99 | 10.01 | 9.66 | qfq | 8,076,155 | 81,001,598 | -1.18% |
| 2023-09-20 | 10.20 | 10.23 | 10.10 | 10.13 | 9.77 | qfq | 5,771,100 | 58,679,793 | -0.59% |
| 2023-09-19 | 10.27 | 10.29 | 10.09 | 10.19 | 9.83 | qfq | 7,468,922 | 76,114,355 | -0.97% |
| 2023-09-18 | 10.17 | 10.30 | 10.03 | 10.29 | 9.93 | qfq | 7,578,400 | 77,458,810 | 1.28% |
| 2023-09-15 | 10.27 | 10.30 | 10.13 | 10.16 | 9.80 | qfq | 8,389,150 | 85,682,350 | -0.68% |
| 2023-09-14 | 10.42 | 10.42 | 10.19 | 10.23 | 9.87 | qfq | 9,027,176 | 92,687,685 | -1.45% |
| 2023-09-13 | 10.35 | 10.52 | 10.31 | 10.38 | 10.01 | qfq | 11,072,300 | 115,175,434 | 0.39% |
| 2023-09-12 | 10.42 | 10.54 | 10.32 | 10.34 | 9.98 | qfq | 11,592,336 | 120,806,195 | -0.77% |
| 2023-09-11 | 10.08 | 10.44 | 10.02 | 10.42 | 10.05 | qfq | 16,341,622 | 168,335,500 | 3.68% |
| 2023-09-08 | 10.12 | 10.17 | 10.03 | 10.05 | 9.70 | qfq | 6,093,300 | 61,426,003 | -0.69% |
| 2023-09-07 | 10.15 | 10.29 | 10.11 | 10.12 | 9.76 | qfq | 7,689,399 | 78,351,829 | -0.78% |
| 2023-09-06 | 10.26 | 10.29 | 10.18 | 10.20 | 9.84 | qfq | 8,922,011 | 91,132,798 | -1.07% |
| 2023-09-05 | 10.28 | 10.37 | 10.20 | 10.31 | 9.95 | qfq | 11,378,025 | 116,955,264 | -0.10% |
| 2023-09-04 | 10.20 | 10.45 | 10.15 | 10.32 | 9.96 | qfq | 15,555,701 | 160,651,750 | 0.98% |
| 2023-09-01 | 10.08 | 10.27 | 10.08 | 10.22 | 9.86 | qfq | 11,539,042 | 117,475,274 | 1.39% |
| 2023-08-31 | 10.06 | 10.10 | 9.97 | 10.08 | 9.72 | qfq | 8,668,539 | 86,914,818 | 0.40% |
| 2023-08-30 | 10.16 | 10.18 | 10.02 | 10.04 | 9.69 | qfq | 10,009,549 | 100,966,310 | -1.18% |
| 2023-08-29 | 9.99 | 10.19 | 9.98 | 10.16 | 9.80 | qfq | 8,001,100 | 80,950,335 | 1.60% |
| 2023-08-28 | 10.55 | 10.55 | 9.99 | 10.00 | 9.65 | qfq | 15,584,000 | 159,531,517 | -1.09% |
| 2023-08-25 | 10.20 | 10.29 | 10.06 | 10.11 | 9.75 | qfq | 7,885,081 | 80,184,007 | -1.37% |
| 2023-08-24 | 10.07 | 10.40 | 9.97 | 10.25 | 9.89 | qfq | 10,712,801 | 109,380,485 | 2.50% |
| 2023-08-23 | 10.17 | 10.18 | 10.00 | 10.00 | 9.65 | qfq | 6,110,500 | 61,604,114 | -1.57% |
| 2023-08-22 | 10.20 | 10.22 | 10.00 | 10.16 | 9.80 | qfq | 10,424,938 | 105,244,712 | 0.00% |
| 2023-08-21 | 10.11 | 10.33 | 10.08 | 10.16 | 9.80 | qfq | 7,315,072 | 74,766,164 | 0.49% |
| 2023-08-18 | 10.40 | 10.42 | 10.11 | 10.11 | 9.75 | qfq | 8,066,867 | 82,593,191 | -2.69% |
| 2023-08-17 | 10.18 | 10.43 | 10.17 | 10.39 | 10.02 | qfq | 7,874,100 | 81,130,582 | 0.97% |
| 2023-08-16 | 10.29 | 10.45 | 10.27 | 10.29 | 9.93 | qfq | 6,828,903 | 70,676,693 | -0.77% |
| 2023-08-15 | 10.29 | 10.50 | 10.21 | 10.37 | 10.00 | qfq | 11,209,944 | 116,109,713 | 0.58% |
| 2023-08-14 | 10.22 | 10.31 | 10.06 | 10.31 | 9.95 | qfq | 14,633,108 | 148,972,101 | 0.00% |
| 2023-08-11 | 11.05 | 11.06 | 10.29 | 10.31 | 9.95 | qfq | 29,238,936 | 306,101,522 | -6.27% |
| 2023-08-10 | 11.04 | 11.09 | 10.89 | 11.00 | 10.61 | qfq | 8,932,728 | 98,086,030 | -0.45% |
| 2023-08-09 | 11.10 | 11.14 | 11.00 | 11.05 | 10.66 | qfq | 7,255,000 | 80,154,027 | -0.45% |
| 2023-08-08 | 11.11 | 11.16 | 10.99 | 11.10 | 10.71 | qfq | 10,181,251 | 112,800,419 | -0.09% |
| 2023-08-07 | 11.35 | 11.35 | 11.05 | 11.11 | 10.72 | qfq | 11,133,720 | 124,157,189 | -2.03% |
| 2023-08-04 | 11.39 | 11.47 | 11.32 | 11.34 | 10.94 | qfq | 13,085,527 | 148,804,300 | -0.18% |
| 2023-08-03 | 10.93 | 11.48 | 10.93 | 11.36 | 10.96 | qfq | 20,966,467 | 235,748,023 | 3.65% |
| 2023-08-02 | 10.91 | 11.02 | 10.91 | 10.96 | 10.57 | qfq | 9,070,290 | 99,398,580 | -0.09% |
| 2023-08-01 | 11.11 | 11.12 | 10.92 | 10.97 | 10.58 | qfq | 10,325,233 | 113,705,585 | -1.17% |
| 2023-07-31 | 11.05 | 11.27 | 11.03 | 11.10 | 10.71 | qfq | 17,814,586 | 198,338,154 | 0.45% |
| 2023-07-28 | 10.89 | 11.07 | 10.85 | 11.05 | 10.66 | qfq | 10,722,040 | 117,997,217 | 1.28% |
| 2023-07-27 | 10.90 | 11.04 | 10.88 | 10.91 | 10.53 | qfq | 7,965,947 | 87,335,546 | 0.00% |
| 2023-07-26 | 10.95 | 10.96 | 10.81 | 10.91 | 10.53 | qfq | 6,921,310 | 75,215,962 | -0.37% |
| 2023-07-25 | 10.99 | 11.06 | 10.90 | 10.95 | 10.56 | qfq | 10,547,604 | 115,546,955 | 1.11% |
| 2023-07-24 | 10.90 | 10.93 | 10.77 | 10.83 | 10.45 | qfq | 9,221,933 | 99,806,839 | -0.82% |
| 2023-07-21 | 10.87 | 10.95 | 10.80 | 10.92 | 10.53 | qfq | 9,369,641 | 102,061,070 | 1.02% |
| 2023-07-20 | 10.95 | 10.99 | 10.79 | 10.81 | 10.43 | qfq | 8,421,200 | 91,675,613 | -1.10% |
| 2023-07-19 | 10.93 | 11.03 | 10.88 | 10.93 | 10.54 | qfq | 11,471,409 | 125,659,379 | 0.46% |
| 2023-07-18 | 10.77 | 10.96 | 10.73 | 10.88 | 10.50 | qfq | 11,328,388 | 123,084,932 | 1.49% |
| 2023-07-17 | 10.84 | 10.88 | 10.66 | 10.72 | 10.34 | qfq | 11,213,200 | 120,447,175 | -1.47% |