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
明星电力600101.SH
最近收盘价8.482026-07-17
最近交易日2026-07-17
成交量（股）42,289,366
成交额（元）355,126,557
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-02-05 | 2026-02-12 | cash_dividend | 0.04 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-01 | 2025-07-08 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-28 | 2024-07-05 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-28 | 2024-07-05 | bonus_share | — | — | 0.3 | — | 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 | 8.05 | 8.65 | 8.04 | 8.48 | 8.48 | qfq | 42,289,366 | 355,126,557 | 4.82% |
| 2026-07-16 | 8.05 | 8.13 | 8.01 | 8.09 | 8.09 | qfq | 9,506,054 | 76,680,358 | 0.12% |
| 2026-07-15 | 8.03 | 8.16 | 7.98 | 8.08 | 8.08 | qfq | 12,907,307 | 104,380,768 | 0.25% |
| 2026-07-14 | 7.77 | 8.06 | 7.75 | 8.06 | 8.06 | qfq | 12,459,058 | 98,871,794 | 3.47% |
| 2026-07-13 | 7.90 | 7.97 | 7.73 | 7.79 | 7.79 | qfq | 9,492,175 | 74,092,996 | -1.77% |
| 2026-07-10 | 7.65 | 8.01 | 7.65 | 7.93 | 7.93 | qfq | 12,849,968 | 101,303,823 | 2.85% |
| 2026-07-09 | 7.74 | 7.80 | 7.60 | 7.71 | 7.71 | qfq | 9,961,709 | 76,632,739 | -0.64% |
| 2026-07-08 | 7.86 | 7.93 | 7.76 | 7.76 | 7.76 | qfq | 7,948,924 | 62,123,660 | -1.27% |
| 2026-07-07 | 8.12 | 8.15 | 7.86 | 7.86 | 7.86 | qfq | 10,018,583 | 79,764,384 | -3.79% |
| 2026-07-06 | 8.27 | 8.27 | 8.15 | 8.17 | 8.17 | qfq | 8,999,324 | 73,805,243 | -0.73% |
| 2026-07-03 | 8.14 | 8.25 | 8.11 | 8.23 | 8.23 | qfq | 10,927,229 | 89,488,125 | 1.11% |
| 2026-07-02 | 8.14 | 8.30 | 8.10 | 8.14 | 8.14 | qfq | 14,898,170 | 121,846,485 | -0.61% |
| 2026-07-01 | 7.89 | 8.27 | 7.89 | 8.19 | 8.19 | qfq | 18,974,264 | 154,072,258 | 3.80% |
| 2026-06-30 | 7.95 | 8.02 | 7.82 | 7.89 | 7.89 | qfq | 11,126,259 | 87,687,617 | -0.88% |
| 2026-06-29 | 7.88 | 8.06 | 7.72 | 7.96 | 7.96 | qfq | 12,363,119 | 97,758,992 | 0.13% |
| 2026-06-26 | 8.09 | 8.23 | 7.95 | 7.95 | 7.95 | qfq | 15,399,350 | 124,148,602 | -1.73% |
| 2026-06-25 | 8.32 | 8.35 | 8.06 | 8.09 | 8.09 | qfq | 17,117,484 | 139,325,599 | -3.23% |
| 2026-06-24 | 8.59 | 8.61 | 8.31 | 8.36 | 8.36 | qfq | 16,658,320 | 139,836,434 | -2.90% |
| 2026-06-23 | 8.80 | 8.84 | 8.58 | 8.61 | 8.61 | qfq | 16,111,034 | 140,238,996 | -2.16% |
| 2026-06-22 | 8.70 | 8.81 | 8.36 | 8.80 | 8.80 | qfq | 22,340,092 | 191,332,554 | 1.27% |
| 2026-06-18 | 9.03 | 9.04 | 8.68 | 8.69 | 8.69 | qfq | 27,841,822 | 245,481,886 | -4.30% |
| 2026-06-17 | 9.18 | 9.22 | 9.05 | 9.08 | 9.08 | qfq | 18,188,207 | 165,532,871 | -1.20% |
| 2026-06-16 | 9.20 | 9.28 | 9.10 | 9.19 | 9.19 | qfq | 19,427,582 | 178,535,117 | -0.43% |
| 2026-06-15 | 9.15 | 9.23 | 9.08 | 9.23 | 9.23 | qfq | 20,953,197 | 192,434,570 | 0.87% |
| 2026-06-12 | 9.10 | 9.23 | 8.90 | 9.15 | 9.15 | qfq | 26,683,988 | 242,948,863 | 0.66% |
| 2026-06-11 | 9.05 | 9.29 | 9.04 | 9.09 | 9.09 | qfq | 17,142,995 | 156,441,374 | -0.98% |
| 2026-06-10 | 9.50 | 9.58 | 9.15 | 9.18 | 9.18 | qfq | 26,836,595 | 249,334,280 | -4.87% |
| 2026-06-09 | 9.85 | 9.90 | 9.33 | 9.65 | 9.65 | qfq | 29,972,590 | 286,076,591 | -0.82% |
| 2026-06-08 | 9.63 | 10.35 | 9.51 | 9.73 | 9.73 | qfq | 40,815,752 | 405,865,571 | -2.21% |
| 2026-06-05 | 10.50 | 10.77 | 9.95 | 9.95 | 9.95 | qfq | 54,111,216 | 552,643,616 | -5.15% |
| 2026-06-04 | 10.53 | 10.90 | 10.44 | 10.49 | 10.49 | qfq | 57,450,410 | 609,544,847 | -2.33% |
| 2026-06-03 | 10.08 | 11.21 | 10.01 | 10.74 | 10.74 | qfq | 85,042,627 | 901,661,073 | 5.40% |
| 2026-06-02 | 10.34 | 10.35 | 10.06 | 10.19 | 10.19 | qfq | 31,454,944 | 319,964,626 | -2.49% |
| 2026-06-01 | 10.35 | 10.48 | 9.91 | 10.45 | 10.45 | qfq | 50,489,704 | 519,395,602 | 0.97% |
| 2026-05-29 | 10.03 | 10.45 | 9.98 | 10.35 | 10.35 | qfq | 50,398,324 | 519,314,214 | 2.58% |
| 2026-05-28 | 9.89 | 10.19 | 9.81 | 10.09 | 10.09 | qfq | 37,904,942 | 380,885,617 | 2.13% |
| 2026-05-27 | 9.64 | 9.99 | 9.61 | 9.88 | 9.88 | qfq | 29,429,960 | 289,379,556 | 1.86% |
| 2026-05-26 | 9.79 | 9.79 | 9.51 | 9.70 | 9.70 | qfq | 17,444,487 | 168,133,813 | -1.22% |
| 2026-05-25 | 9.67 | 9.86 | 9.65 | 9.82 | 9.82 | qfq | 15,213,629 | 148,694,005 | 1.66% |
| 2026-05-22 | 9.52 | 9.68 | 9.43 | 9.66 | 9.66 | qfq | 14,333,099 | 137,386,963 | 1.47% |
| 2026-05-21 | 9.85 | 9.96 | 9.50 | 9.52 | 9.52 | qfq | 26,979,780 | 263,453,260 | -3.84% |
| 2026-05-20 | 10.31 | 10.34 | 9.88 | 9.90 | 9.90 | qfq | 35,091,973 | 351,619,231 | -4.99% |
| 2026-05-19 | 10.01 | 10.44 | 9.92 | 10.42 | 10.42 | qfq | 38,259,483 | 393,061,764 | 3.58% |
| 2026-05-18 | 9.91 | 10.10 | 9.85 | 10.06 | 10.06 | qfq | 18,558,457 | 185,711,883 | 0.80% |
| 2026-05-15 | 10.00 | 10.14 | 9.87 | 9.98 | 9.98 | qfq | 27,174,077 | 271,264,822 | -0.70% |
| 2026-05-14 | 10.40 | 10.55 | 10.05 | 10.05 | 10.05 | qfq | 40,692,858 | 416,834,368 | -3.74% |
| 2026-05-13 | 10.34 | 10.65 | 10.25 | 10.44 | 10.44 | qfq | 45,034,925 | 472,229,032 | 0.48% |
| 2026-05-12 | 10.14 | 10.50 | 10.05 | 10.39 | 10.39 | qfq | 39,956,745 | 413,228,894 | 2.06% |
| 2026-05-11 | 10.08 | 10.24 | 10.01 | 10.18 | 10.18 | qfq | 25,568,835 | 259,449,080 | 1.29% |
| 2026-05-08 | 10.00 | 10.18 | 9.98 | 10.05 | 10.05 | qfq | 22,858,470 | 230,024,114 | 0.20% |
| 2026-05-07 | 9.98 | 10.08 | 9.94 | 10.03 | 10.03 | qfq | 25,741,269 | 257,973,895 | 0.40% |
| 2026-05-06 | 9.87 | 10.02 | 9.85 | 9.99 | 9.99 | qfq | 25,560,485 | 254,279,728 | 1.73% |
| 2026-04-30 | 9.81 | 9.89 | 9.75 | 9.82 | 9.82 | qfq | 18,625,767 | 182,514,263 | -0.71% |
| 2026-04-29 | 9.54 | 9.92 | 9.51 | 9.89 | 9.89 | qfq | 28,377,586 | 279,374,652 | 3.56% |
| 2026-04-28 | 9.58 | 9.64 | 9.41 | 9.55 | 9.55 | qfq | 18,424,509 | 175,450,052 | -0.52% |
| 2026-04-27 | 9.61 | 9.71 | 9.50 | 9.60 | 9.60 | qfq | 16,183,367 | 155,664,524 | -0.62% |
| 2026-04-24 | 9.87 | 9.92 | 9.64 | 9.66 | 9.66 | qfq | 22,789,657 | 222,446,169 | -3.11% |
| 2026-04-23 | 9.80 | 10.03 | 9.69 | 9.97 | 9.97 | qfq | 33,643,314 | 332,126,319 | 1.42% |
| 2026-04-22 | 9.67 | 9.86 | 9.62 | 9.83 | 9.83 | qfq | 23,121,938 | 226,518,595 | 0.51% |
| 2026-04-21 | 9.64 | 9.94 | 9.54 | 9.78 | 9.78 | qfq | 39,347,177 | 382,061,456 | 0.72% |
| 2026-04-20 | 9.33 | 9.75 | 9.28 | 9.71 | 9.71 | qfq | 37,834,141 | 361,571,606 | 4.41% |
| 2026-04-17 | 9.30 | 9.38 | 9.21 | 9.30 | 9.30 | qfq | 12,666,170 | 117,599,712 | 0.11% |
| 2026-04-16 | 9.20 | 9.30 | 9.16 | 9.29 | 9.29 | qfq | 13,340,213 | 123,374,230 | 0.54% |
| 2026-04-15 | 9.28 | 9.32 | 9.16 | 9.24 | 9.24 | qfq | 14,207,068 | 131,377,090 | -0.32% |
| 2026-04-14 | 9.34 | 9.44 | 9.20 | 9.27 | 9.27 | qfq | 18,945,109 | 175,805,165 | -0.86% |
| 2026-04-13 | 9.14 | 9.35 | 9.10 | 9.35 | 9.35 | qfq | 16,192,360 | 149,890,846 | 1.63% |
| 2026-04-10 | 9.16 | 9.27 | 9.13 | 9.20 | 9.20 | qfq | 17,382,521 | 159,927,959 | 0.77% |
| 2026-04-09 | 9.25 | 9.25 | 9.08 | 9.13 | 9.13 | qfq | 17,147,135 | 156,468,528 | -1.51% |
| 2026-04-08 | 9.17 | 9.28 | 9.11 | 9.27 | 9.27 | qfq | 25,656,988 | 236,019,339 | 3.00% |
| 2026-04-07 | 8.90 | 9.12 | 8.75 | 9.00 | 9.00 | qfq | 23,747,513 | 213,193,637 | 0.00% |
| 2026-04-03 | 9.83 | 9.88 | 9.00 | 9.00 | 9.00 | qfq | 55,703,795 | 513,622,912 | -9.64% |
| 2026-04-02 | 9.69 | 10.53 | 9.62 | 9.96 | 9.96 | qfq | 70,140,679 | 711,959,906 | 4.08% |
| 2026-04-01 | 9.70 | 9.78 | 9.48 | 9.57 | 9.57 | qfq | 24,459,170 | 234,913,383 | -0.31% |
| 2026-03-31 | 10.13 | 10.13 | 9.57 | 9.60 | 9.60 | qfq | 42,328,054 | 415,882,162 | -5.51% |
| 2026-03-30 | 10.78 | 10.85 | 9.95 | 10.16 | 10.16 | qfq | 54,976,766 | 560,420,628 | -7.21% |
| 2026-03-27 | 10.63 | 11.20 | 10.52 | 10.95 | 10.95 | qfq | 47,255,526 | 513,792,933 | 1.20% |
| 2026-03-26 | 10.81 | 10.94 | 10.58 | 10.82 | 10.82 | qfq | 46,571,710 | 503,862,795 | -0.64% |
| 2026-03-25 | 10.66 | 10.97 | 10.50 | 10.89 | 10.89 | qfq | 47,851,633 | 517,458,777 | 2.54% |
| 2026-03-24 | 10.19 | 10.66 | 10.06 | 10.62 | 10.62 | qfq | 47,104,851 | 490,725,584 | 5.67% |
| 2026-03-23 | 10.33 | 10.49 | 9.97 | 10.05 | 10.05 | qfq | 33,506,988 | 341,816,303 | -4.56% |
| 2026-03-20 | 10.48 | 10.80 | 10.35 | 10.53 | 10.53 | qfq | 35,430,111 | 375,137,519 | -0.28% |
| 2026-03-19 | 10.50 | 10.80 | 10.45 | 10.56 | 10.56 | qfq | 24,394,827 | 259,098,191 | -0.38% |
| 2026-03-18 | 10.52 | 10.85 | 10.43 | 10.60 | 10.60 | qfq | 24,275,530 | 257,423,527 | 1.44% |
| 2026-03-17 | 10.68 | 10.76 | 10.44 | 10.45 | 10.45 | qfq | 25,594,644 | 271,614,314 | -2.34% |
| 2026-03-16 | 10.97 | 11.11 | 10.62 | 10.70 | 10.70 | qfq | 34,790,510 | 375,047,232 | -2.64% |
| 2026-03-13 | 11.27 | 11.27 | 10.95 | 10.99 | 10.99 | qfq | 45,177,399 | 500,873,075 | -3.26% |
| 2026-03-12 | 11.21 | 11.38 | 11.10 | 11.36 | 11.36 | qfq | 44,221,410 | 498,321,124 | 0.98% |
| 2026-03-11 | 11.26 | 11.32 | 10.87 | 11.25 | 11.25 | qfq | 45,177,625 | 504,329,983 | 0.54% |
| 2026-03-10 | 11.31 | 11.52 | 11.10 | 11.19 | 11.19 | qfq | 49,847,248 | 562,160,682 | -1.06% |
| 2026-03-09 | 11.20 | 11.50 | 11.19 | 11.31 | 11.31 | qfq | 52,813,483 | 598,546,274 | 0.44% |
| 2026-03-06 | 11.19 | 11.38 | 11.12 | 11.26 | 11.26 | qfq | 50,762,341 | 571,446,050 | -0.53% |
| 2026-03-05 | 11.25 | 11.64 | 11.20 | 11.32 | 11.32 | qfq | 81,639,165 | 930,464,069 | 1.62% |
| 2026-03-04 | 10.76 | 11.20 | 10.67 | 11.14 | 11.14 | qfq | 52,192,789 | 577,581,544 | 0.91% |
| 2026-03-03 | 10.97 | 11.45 | 10.93 | 11.04 | 11.04 | qfq | 60,063,987 | 671,395,412 | 0.27% |
| 2026-03-02 | 10.84 | 11.25 | 10.80 | 11.01 | 11.01 | qfq | 54,016,484 | 596,584,558 | -0.54% |
| 2026-02-27 | 10.57 | 11.29 | 10.50 | 11.07 | 11.07 | qfq | 72,989,779 | 802,034,346 | 4.73% |
| 2026-02-26 | 10.43 | 10.67 | 10.40 | 10.57 | 10.57 | qfq | 33,628,704 | 355,989,124 | 1.15% |
| 2026-02-25 | 10.46 | 10.50 | 10.38 | 10.45 | 10.45 | qfq | 24,327,659 | 254,092,396 | -0.10% |
| 2026-02-24 | 10.11 | 10.54 | 10.10 | 10.46 | 10.46 | qfq | 44,683,439 | 464,165,590 | 4.18% |
| 2026-02-13 | 10.13 | 10.15 | 10.03 | 10.04 | 10.04 | qfq | 11,424,009 | 115,316,483 | -0.79% |
| 2026-02-12 | 10.19 | 10.19 | 10.00 | 10.12 | 10.12 | qfq | 16,212,268 | 163,994,736 | -0.39% |
| 2026-02-11 | 10.09 | 10.20 | 10.06 | 10.16 | 10.12 | qfq | 15,476,346 | 157,131,111 | 0.69% |
| 2026-02-10 | 10.17 | 10.19 | 10.06 | 10.09 | 10.05 | qfq | 11,606,525 | 117,174,347 | -0.98% |
| 2026-02-09 | 10.15 | 10.21 | 10.08 | 10.19 | 10.15 | qfq | 17,014,149 | 173,008,039 | 0.99% |
| 2026-02-06 | 9.98 | 10.14 | 9.98 | 10.09 | 10.05 | qfq | 13,249,454 | 133,802,813 | 0.70% |
| 2026-02-05 | 10.16 | 10.19 | 10.02 | 10.02 | 9.98 | qfq | 14,167,817 | 142,895,427 | -1.67% |
| 2026-02-04 | 10.06 | 10.19 | 10.02 | 10.19 | 10.15 | qfq | 18,656,502 | 189,283,692 | 0.99% |
| 2026-02-03 | 9.94 | 10.09 | 9.94 | 10.09 | 10.05 | qfq | 16,814,365 | 168,713,462 | 1.51% |
| 2026-02-02 | 9.99 | 10.12 | 9.93 | 9.94 | 9.90 | qfq | 19,253,589 | 193,259,083 | -0.90% |
| 2026-01-30 | 9.86 | 10.08 | 9.85 | 10.03 | 9.99 | qfq | 19,839,652 | 198,223,575 | 1.11% |
| 2026-01-29 | 10.08 | 10.08 | 9.86 | 9.92 | 9.88 | qfq | 14,673,133 | 146,099,304 | -0.90% |
| 2026-01-28 | 9.89 | 10.03 | 9.81 | 10.01 | 9.97 | qfq | 17,770,883 | 176,971,128 | 1.21% |
| 2026-01-27 | 9.93 | 9.94 | 9.67 | 9.89 | 9.85 | qfq | 19,380,397 | 189,918,719 | -0.40% |
| 2026-01-26 | 10.10 | 10.11 | 9.90 | 9.93 | 9.89 | qfq | 21,087,538 | 210,396,335 | -1.68% |
| 2026-01-23 | 10.07 | 10.14 | 10.05 | 10.10 | 10.06 | qfq | 19,808,635 | 199,899,988 | 0.10% |
| 2026-01-22 | 10.10 | 10.17 | 10.01 | 10.09 | 10.05 | qfq | 23,286,489 | 234,479,886 | -0.88% |
| 2026-01-21 | 10.28 | 10.28 | 10.09 | 10.18 | 10.14 | qfq | 32,199,850 | 327,219,444 | -2.40% |
| 2026-01-20 | 10.05 | 10.44 | 9.96 | 10.43 | 10.39 | qfq | 51,250,279 | 526,647,348 | 3.47% |
| 2026-01-19 | 9.91 | 10.20 | 9.83 | 10.08 | 10.04 | qfq | 33,530,563 | 337,552,081 | 0.80% |
| 2026-01-16 | 9.95 | 10.53 | 9.95 | 10.00 | 9.96 | qfq | 53,282,602 | 543,884,650 | 1.52% |
| 2026-01-15 | 9.97 | 10.01 | 9.80 | 9.85 | 9.81 | qfq | 24,795,184 | 245,568,876 | -2.28% |
| 2026-01-14 | 9.88 | 10.19 | 9.75 | 10.08 | 10.04 | qfq | 48,726,234 | 483,574,110 | 1.92% |
| 2026-01-13 | 9.62 | 10.00 | 9.51 | 9.89 | 9.85 | qfq | 42,277,758 | 413,153,428 | 2.81% |
| 2026-01-12 | 9.55 | 9.64 | 9.50 | 9.62 | 9.58 | qfq | 19,075,289 | 182,639,854 | 0.84% |
| 2026-01-09 | 9.47 | 9.55 | 9.42 | 9.54 | 9.50 | qfq | 15,746,154 | 149,550,009 | 0.74% |
| 2026-01-08 | 9.40 | 9.49 | 9.34 | 9.47 | 9.43 | qfq | 10,790,566 | 101,967,439 | 0.74% |
| 2026-01-07 | 9.49 | 9.54 | 9.37 | 9.40 | 9.36 | qfq | 14,909,939 | 140,905,344 | -0.84% |
| 2026-01-06 | 9.35 | 9.49 | 9.30 | 9.48 | 9.44 | qfq | 16,024,908 | 150,930,175 | 1.28% |
| 2026-01-05 | 9.22 | 9.37 | 9.22 | 9.36 | 9.32 | qfq | 11,644,466 | 108,514,519 | 1.19% |
| 2025-12-31 | 9.25 | 9.28 | 9.21 | 9.25 | 9.21 | qfq | 6,093,502 | 56,338,446 | 0.22% |
| 2025-12-30 | 9.20 | 9.34 | 9.18 | 9.23 | 9.19 | qfq | 9,877,575 | 91,417,399 | -0.54% |
| 2025-12-29 | 9.37 | 9.39 | 9.26 | 9.28 | 9.24 | qfq | 8,171,554 | 76,085,852 | -0.85% |
| 2025-12-26 | 9.34 | 9.41 | 9.31 | 9.36 | 9.32 | qfq | 9,880,700 | 92,542,360 | 0.21% |
| 2025-12-25 | 9.37 | 9.37 | 9.31 | 9.34 | 9.30 | qfq | 6,960,713 | 64,969,670 | -0.11% |
| 2025-12-24 | 9.24 | 9.35 | 9.18 | 9.35 | 9.31 | qfq | 9,123,146 | 84,917,949 | 1.08% |
| 2025-12-23 | 9.25 | 9.36 | 9.21 | 9.25 | 9.21 | qfq | 8,564,240 | 79,403,815 | 0.22% |
| 2025-12-22 | 9.22 | 9.29 | 9.20 | 9.23 | 9.19 | qfq | 8,901,138 | 82,380,572 | 0.11% |
| 2025-12-19 | 9.07 | 9.22 | 9.06 | 9.22 | 9.18 | qfq | 10,278,575 | 94,263,311 | 1.65% |
| 2025-12-18 | 9.11 | 9.13 | 9.05 | 9.07 | 9.03 | qfq | 6,165,470 | 56,089,475 | -0.66% |
| 2025-12-17 | 9.08 | 9.14 | 8.98 | 9.13 | 9.09 | qfq | 10,944,922 | 99,168,505 | 0.11% |
| 2025-12-16 | 9.21 | 9.24 | 9.04 | 9.12 | 9.08 | qfq | 11,162,851 | 101,781,520 | -1.30% |
| 2025-12-15 | 9.29 | 9.42 | 9.22 | 9.24 | 9.20 | qfq | 12,861,256 | 119,658,020 | -0.75% |
| 2025-12-12 | 9.13 | 9.37 | 9.11 | 9.31 | 9.27 | qfq | 20,160,233 | 187,255,284 | 1.75% |
| 2025-12-11 | 9.20 | 9.27 | 9.13 | 9.15 | 9.11 | qfq | 11,552,372 | 106,181,875 | -0.76% |
| 2025-12-10 | 9.12 | 9.27 | 9.09 | 9.22 | 9.18 | qfq | 11,125,970 | 102,050,338 | 0.66% |
| 2025-12-09 | 9.11 | 9.28 | 9.08 | 9.16 | 9.12 | qfq | 10,121,279 | 92,935,785 | 0.22% |
| 2025-12-08 | 9.07 | 9.19 | 9.06 | 9.14 | 9.10 | qfq | 9,105,452 | 82,985,043 | 0.44% |
| 2025-12-05 | 9.00 | 9.10 | 8.94 | 9.10 | 9.06 | qfq | 8,028,029 | 72,435,619 | 1.34% |
| 2025-12-04 | 9.02 | 9.06 | 8.94 | 8.98 | 8.94 | qfq | 6,228,285 | 55,978,083 | -0.66% |
| 2025-12-03 | 9.07 | 9.13 | 9.02 | 9.04 | 9.00 | qfq | 7,130,441 | 64,683,542 | -0.33% |
| 2025-12-02 | 9.10 | 9.11 | 9.01 | 9.07 | 9.03 | qfq | 7,239,571 | 65,521,571 | -0.66% |
| 2025-12-01 | 9.05 | 9.13 | 9.04 | 9.13 | 9.09 | qfq | 7,933,294 | 72,120,031 | 0.88% |
| 2025-11-28 | 9.02 | 9.06 | 8.96 | 9.05 | 9.01 | qfq | 6,514,640 | 58,762,783 | 0.22% |
| 2025-11-27 | 8.99 | 9.11 | 8.96 | 9.03 | 8.99 | qfq | 9,042,277 | 81,870,307 | 0.78% |
| 2025-11-26 | 8.99 | 9.05 | 8.93 | 8.96 | 8.92 | qfq | 8,381,872 | 75,431,998 | -0.55% |
| 2025-11-25 | 8.94 | 9.06 | 8.92 | 9.01 | 8.97 | qfq | 10,126,888 | 91,287,119 | 0.78% |
| 2025-11-24 | 8.92 | 8.99 | 8.81 | 8.94 | 8.90 | qfq | 12,329,005 | 109,586,716 | 0.45% |
| 2025-11-21 | 9.42 | 9.45 | 8.89 | 8.90 | 8.86 | qfq | 31,218,530 | 283,462,083 | -6.12% |
| 2025-11-20 | 9.58 | 9.62 | 9.47 | 9.48 | 9.44 | qfq | 9,654,870 | 91,982,962 | -1.04% |
| 2025-11-19 | 9.64 | 9.71 | 9.52 | 9.58 | 9.54 | qfq | 10,690,954 | 102,564,388 | -0.83% |
| 2025-11-18 | 9.92 | 9.94 | 9.62 | 9.66 | 9.62 | qfq | 17,192,957 | 167,094,088 | -2.62% |
| 2025-11-17 | 9.91 | 9.93 | 9.81 | 9.92 | 9.88 | qfq | 15,789,344 | 155,931,424 | -0.50% |
| 2025-11-14 | 10.05 | 10.15 | 9.96 | 9.97 | 9.93 | qfq | 12,770,520 | 127,983,841 | -1.29% |
| 2025-11-13 | 10.06 | 10.11 | 9.96 | 10.10 | 10.06 | qfq | 16,357,730 | 164,275,936 | 0.40% |
| 2025-11-12 | 10.19 | 10.22 | 9.99 | 10.06 | 10.02 | qfq | 19,347,924 | 195,053,313 | -1.28% |
| 2025-11-11 | 10.39 | 10.45 | 10.18 | 10.19 | 10.15 | qfq | 23,985,859 | 246,018,399 | -1.36% |
| 2025-11-10 | 10.25 | 10.40 | 10.11 | 10.33 | 10.29 | qfq | 27,560,268 | 283,593,738 | 0.78% |
| 2025-11-07 | 10.30 | 10.48 | 10.21 | 10.25 | 10.21 | qfq | 44,321,725 | 457,337,886 | -1.63% |
| 2025-11-06 | 10.28 | 10.98 | 10.15 | 10.42 | 10.38 | qfq | 78,497,255 | 830,384,972 | 1.36% |
| 2025-11-05 | 9.78 | 10.36 | 9.77 | 10.28 | 10.24 | qfq | 52,159,637 | 529,478,724 | 4.05% |
| 2025-11-04 | 9.86 | 9.97 | 9.73 | 9.88 | 9.84 | qfq | 26,841,605 | 265,072,078 | 1.02% |
| 2025-11-03 | 9.61 | 9.78 | 9.58 | 9.78 | 9.74 | qfq | 16,139,334 | 156,898,967 | 1.77% |
| 2025-10-31 | 9.59 | 9.68 | 9.55 | 9.61 | 9.57 | qfq | 8,500,150 | 81,655,857 | 0.00% |
| 2025-10-30 | 9.66 | 9.74 | 9.57 | 9.61 | 9.57 | qfq | 11,953,329 | 115,295,749 | -0.41% |
| 2025-10-29 | 9.63 | 9.66 | 9.52 | 9.65 | 9.61 | qfq | 10,107,123 | 97,151,186 | 0.31% |
| 2025-10-28 | 9.52 | 9.63 | 9.48 | 9.62 | 9.58 | qfq | 9,880,630 | 94,637,331 | 0.42% |
| 2025-10-27 | 9.48 | 9.63 | 9.44 | 9.58 | 9.54 | qfq | 12,609,219 | 120,647,661 | 1.16% |
| 2025-10-24 | 9.56 | 9.56 | 9.45 | 9.47 | 9.43 | qfq | 8,993,547 | 85,255,421 | -0.94% |
| 2025-10-23 | 9.49 | 9.57 | 9.43 | 9.56 | 9.52 | qfq | 6,696,008 | 63,559,707 | 0.63% |
| 2025-10-22 | 9.61 | 9.63 | 9.48 | 9.50 | 9.46 | qfq | 7,014,750 | 66,898,837 | -1.04% |
| 2025-10-21 | 9.52 | 9.60 | 9.46 | 9.60 | 9.56 | qfq | 9,000,659 | 85,892,435 | 1.05% |
| 2025-10-20 | 9.51 | 9.57 | 9.41 | 9.50 | 9.46 | qfq | 7,633,140 | 72,231,067 | 0.11% |
| 2025-10-17 | 9.67 | 9.68 | 9.46 | 9.49 | 9.45 | qfq | 10,443,557 | 99,916,800 | -1.66% |
| 2025-10-16 | 9.78 | 9.82 | 9.63 | 9.65 | 9.61 | qfq | 12,735,466 | 123,322,106 | -1.63% |
| 2025-10-15 | 9.79 | 9.86 | 9.68 | 9.81 | 9.77 | qfq | 16,795,809 | 164,135,661 | 0.72% |
| 2025-10-14 | 9.68 | 9.85 | 9.65 | 9.74 | 9.70 | qfq | 17,769,352 | 173,429,378 | 0.72% |
| 2025-10-13 | 9.58 | 9.67 | 9.53 | 9.67 | 9.63 | qfq | 15,131,997 | 145,192,029 | -0.72% |
| 2025-10-10 | 9.53 | 9.75 | 9.42 | 9.74 | 9.70 | qfq | 20,208,228 | 195,146,342 | 2.10% |
| 2025-10-09 | 9.31 | 9.54 | 9.31 | 9.54 | 9.50 | qfq | 16,882,823 | 159,939,906 | 2.80% |
| 2025-09-30 | 9.31 | 9.31 | 9.25 | 9.28 | 9.24 | qfq | 6,348,651 | 58,885,012 | -0.11% |
| 2025-09-29 | 9.34 | 9.35 | 9.18 | 9.29 | 9.25 | qfq | 8,836,320 | 81,884,901 | -0.21% |
| 2025-09-26 | 9.26 | 9.43 | 9.23 | 9.31 | 9.27 | qfq | 10,313,340 | 96,615,180 | 0.32% |
| 2025-09-25 | 9.37 | 9.40 | 9.25 | 9.28 | 9.24 | qfq | 7,208,153 | 67,097,841 | -1.07% |
| 2025-09-24 | 9.21 | 9.41 | 9.21 | 9.38 | 9.34 | qfq | 8,471,038 | 79,302,930 | 1.41% |
| 2025-09-23 | 9.32 | 9.37 | 9.11 | 9.25 | 9.21 | qfq | 12,682,469 | 116,887,718 | -1.07% |
| 2025-09-22 | 9.46 | 9.48 | 9.29 | 9.35 | 9.31 | qfq | 10,337,931 | 96,597,024 | -1.16% |
| 2025-09-19 | 9.61 | 9.64 | 9.42 | 9.46 | 9.42 | qfq | 12,902,025 | 122,488,342 | -1.87% |
| 2025-09-18 | 9.79 | 9.79 | 9.61 | 9.64 | 9.60 | qfq | 13,163,857 | 127,487,556 | -1.63% |
| 2025-09-17 | 9.77 | 9.82 | 9.71 | 9.80 | 9.76 | qfq | 9,374,933 | 91,659,831 | 0.31% |
| 2025-09-16 | 9.77 | 9.78 | 9.63 | 9.77 | 9.73 | qfq | 11,989,299 | 116,398,594 | 0.21% |
| 2025-09-15 | 9.80 | 9.82 | 9.74 | 9.75 | 9.71 | qfq | 7,854,392 | 76,701,169 | -0.41% |
| 2025-09-12 | 9.84 | 9.88 | 9.79 | 9.79 | 9.75 | qfq | 11,029,050 | 108,468,732 | -0.91% |
| 2025-09-11 | 9.85 | 9.88 | 9.75 | 9.88 | 9.84 | qfq | 10,911,661 | 106,974,064 | 0.30% |
| 2025-09-10 | 9.92 | 9.92 | 9.82 | 9.85 | 9.81 | qfq | 8,680,911 | 85,458,269 | -0.71% |
| 2025-09-09 | 10.03 | 10.05 | 9.89 | 9.92 | 9.88 | qfq | 10,053,504 | 100,141,552 | -0.50% |
| 2025-09-08 | 9.90 | 9.99 | 9.88 | 9.97 | 9.93 | qfq | 10,770,954 | 107,193,148 | 0.71% |
| 2025-09-05 | 9.83 | 9.91 | 9.74 | 9.90 | 9.86 | qfq | 10,102,462 | 99,372,218 | 0.81% |
| 2025-09-04 | 9.84 | 9.90 | 9.67 | 9.82 | 9.78 | qfq | 11,844,747 | 116,376,511 | 0.41% |
| 2025-09-03 | 10.03 | 10.05 | 9.77 | 9.78 | 9.74 | qfq | 19,955,659 | 196,921,608 | -2.69% |
| 2025-09-02 | 10.06 | 10.17 | 10.01 | 10.05 | 10.01 | qfq | 13,342,467 | 134,410,820 | -0.10% |
| 2025-09-01 | 10.03 | 10.10 | 10.02 | 10.06 | 10.02 | qfq | 12,799,387 | 128,543,314 | -0.30% |
| 2025-08-29 | 10.13 | 10.19 | 10.08 | 10.09 | 10.05 | qfq | 13,920,646 | 140,778,551 | -0.69% |
| 2025-08-28 | 10.34 | 10.34 | 10.01 | 10.16 | 10.12 | qfq | 34,216,697 | 347,123,576 | -2.31% |
| 2025-08-27 | 10.33 | 10.60 | 10.28 | 10.40 | 10.36 | qfq | 48,573,679 | 509,249,681 | 0.87% |
| 2025-08-26 | 10.38 | 10.40 | 10.30 | 10.31 | 10.27 | qfq | 17,533,859 | 181,268,356 | -0.67% |
| 2025-08-25 | 10.41 | 10.43 | 10.33 | 10.38 | 10.34 | qfq | 21,788,419 | 226,041,189 | -0.19% |
| 2025-08-22 | 10.45 | 10.47 | 10.29 | 10.40 | 10.36 | qfq | 26,835,268 | 277,562,781 | -0.38% |
| 2025-08-21 | 10.23 | 10.44 | 10.21 | 10.44 | 10.40 | qfq | 39,313,165 | 407,285,108 | 1.95% |
| 2025-08-20 | 10.28 | 10.28 | 10.13 | 10.24 | 10.20 | qfq | 18,634,342 | 189,968,379 | -0.29% |
| 2025-08-19 | 10.18 | 10.29 | 10.15 | 10.27 | 10.23 | qfq | 20,258,722 | 207,417,138 | 0.88% |
| 2025-08-18 | 10.13 | 10.20 | 10.11 | 10.18 | 10.14 | qfq | 15,222,391 | 154,656,087 | 0.59% |
| 2025-08-15 | 10.06 | 10.12 | 10.04 | 10.12 | 10.08 | qfq | 11,464,428 | 115,853,268 | 0.60% |
| 2025-08-14 | 10.22 | 10.23 | 10.05 | 10.06 | 10.02 | qfq | 19,022,298 | 192,859,305 | -1.66% |
| 2025-08-13 | 10.28 | 10.30 | 10.22 | 10.23 | 10.19 | qfq | 15,198,299 | 155,592,945 | -0.49% |
| 2025-08-12 | 10.34 | 10.37 | 10.26 | 10.28 | 10.24 | qfq | 12,838,889 | 132,280,626 | -0.58% |
| 2025-08-11 | 10.31 | 10.35 | 10.18 | 10.34 | 10.30 | qfq | 20,873,117 | 213,982,213 | -0.19% |
| 2025-08-08 | 10.24 | 10.40 | 10.17 | 10.36 | 10.32 | qfq | 25,272,092 | 261,282,662 | 1.07% |
| 2025-08-07 | 10.29 | 10.33 | 10.23 | 10.25 | 10.21 | qfq | 15,678,430 | 161,084,599 | -0.19% |
| 2025-08-06 | 10.28 | 10.32 | 10.24 | 10.27 | 10.23 | qfq | 11,795,950 | 120,993,538 | -0.10% |
| 2025-08-05 | 10.26 | 10.28 | 10.21 | 10.28 | 10.24 | qfq | 11,837,330 | 121,451,882 | 0.19% |
| 2025-08-04 | 10.17 | 10.27 | 10.10 | 10.26 | 10.22 | qfq | 10,681,219 | 109,240,187 | 0.59% |
| 2025-08-01 | 10.16 | 10.24 | 10.14 | 10.20 | 10.16 | qfq | 10,902,840 | 111,091,612 | 0.10% |
| 2025-07-31 | 10.34 | 10.34 | 10.16 | 10.19 | 10.15 | qfq | 17,774,707 | 181,969,523 | -1.83% |
| 2025-07-30 | 10.35 | 10.46 | 10.28 | 10.38 | 10.34 | qfq | 18,275,071 | 189,681,583 | 0.00% |
| 2025-07-29 | 10.41 | 10.41 | 10.26 | 10.38 | 10.34 | qfq | 16,201,719 | 167,303,083 | -0.38% |
| 2025-07-28 | 10.40 | 10.45 | 10.34 | 10.42 | 10.38 | qfq | 14,545,679 | 151,396,384 | 0.00% |
| 2025-07-25 | 10.60 | 10.62 | 10.40 | 10.42 | 10.38 | qfq | 25,905,699 | 271,146,532 | -1.98% |
| 2025-07-24 | 10.58 | 10.63 | 10.48 | 10.63 | 10.59 | qfq | 21,163,273 | 223,593,661 | 0.47% |
| 2025-07-23 | 10.80 | 10.86 | 10.58 | 10.58 | 10.54 | qfq | 33,310,869 | 357,134,708 | -2.04% |
| 2025-07-22 | 10.94 | 10.94 | 10.70 | 10.80 | 10.76 | qfq | 28,777,316 | 310,154,113 | -0.92% |
| 2025-07-21 | 10.90 | 10.96 | 10.82 | 10.90 | 10.86 | qfq | 35,518,323 | 386,272,950 | 0.00% |
| 2025-07-18 | 10.70 | 10.96 | 10.66 | 10.90 | 10.86 | qfq | 42,221,101 | 456,509,642 | 0.65% |
| 2025-07-17 | 10.95 | 10.95 | 10.76 | 10.83 | 10.79 | qfq | 35,606,690 | 385,418,957 | -1.19% |
| 2025-07-16 | 10.60 | 11.13 | 10.54 | 10.96 | 10.92 | qfq | 50,275,855 | 544,505,980 | 3.30% |
| 2025-07-15 | 10.92 | 10.93 | 10.51 | 10.61 | 10.57 | qfq | 44,806,120 | 475,601,640 | -3.55% |
| 2025-07-14 | 10.81 | 11.10 | 10.80 | 11.00 | 10.96 | qfq | 47,510,531 | 523,622,923 | 1.66% |
| 2025-07-11 | 10.80 | 10.94 | 10.71 | 10.82 | 10.78 | qfq | 41,079,138 | 443,567,554 | -0.55% |
| 2025-07-10 | 11.11 | 11.27 | 10.80 | 10.88 | 10.84 | qfq | 55,738,729 | 610,687,242 | -2.51% |
| 2025-07-09 | 11.15 | 11.52 | 11.12 | 11.16 | 11.12 | qfq | 67,703,920 | 764,248,070 | -0.71% |
| 2025-07-08 | 11.50 | 11.55 | 11.12 | 11.24 | 11.20 | qfq | 86,204,116 | 973,183,154 | -5.94% |
| 2025-07-07 | 11.40 | 12.10 | 11.05 | 11.95 | 11.78 | qfq | 127,957,042 | 1,478,215,323 | 8.54% |
| 2025-07-04 | 10.57 | 11.12 | 10.53 | 11.01 | 10.86 | qfq | 87,007,391 | 948,302,984 | 3.87% |
| 2025-07-03 | 10.43 | 10.75 | 10.39 | 10.60 | 10.45 | qfq | 39,144,640 | 413,850,377 | 1.15% |
| 2025-07-02 | 10.66 | 10.66 | 10.37 | 10.48 | 10.33 | qfq | 36,491,030 | 381,515,304 | -1.87% |
| 2025-07-01 | 10.21 | 10.88 | 10.15 | 10.68 | 10.53 | qfq | 68,929,562 | 729,181,960 | 4.71% |
| 2025-06-30 | 10.10 | 10.22 | 10.09 | 10.20 | 10.06 | qfq | 19,705,025 | 200,666,171 | 1.09% |
| 2025-06-27 | 9.99 | 10.16 | 9.98 | 10.09 | 9.95 | qfq | 22,660,831 | 228,895,755 | 0.90% |
| 2025-06-26 | 10.01 | 10.13 | 9.96 | 10.00 | 9.86 | qfq | 20,269,058 | 203,667,028 | -0.30% |
| 2025-06-25 | 10.01 | 10.06 | 9.95 | 10.03 | 9.89 | qfq | 20,046,907 | 200,629,750 | 0.20% |
| 2025-06-24 | 9.80 | 10.02 | 9.78 | 10.01 | 9.87 | qfq | 22,431,716 | 223,318,692 | 2.14% |
| 2025-06-23 | 9.71 | 9.83 | 9.71 | 9.80 | 9.66 | qfq | 14,227,689 | 138,996,903 | 0.41% |
| 2025-06-20 | 9.79 | 9.85 | 9.74 | 9.76 | 9.62 | qfq | 15,468,330 | 151,619,516 | -0.31% |
| 2025-06-19 | 10.12 | 10.12 | 9.76 | 9.79 | 9.65 | qfq | 29,286,675 | 290,037,084 | -3.26% |
| 2025-06-18 | 10.26 | 10.26 | 10.08 | 10.12 | 9.98 | qfq | 19,943,129 | 202,004,917 | -1.46% |
| 2025-06-17 | 10.37 | 10.38 | 10.22 | 10.27 | 10.13 | qfq | 19,237,458 | 197,928,151 | -1.25% |
| 2025-06-16 | 10.36 | 10.46 | 10.15 | 10.40 | 10.26 | qfq | 18,811,050 | 194,472,995 | 0.39% |
| 2025-06-13 | 10.51 | 10.64 | 10.35 | 10.36 | 10.22 | qfq | 27,487,680 | 288,518,411 | -1.99% |
| 2025-06-12 | 10.69 | 10.70 | 10.50 | 10.57 | 10.42 | qfq | 28,648,864 | 303,205,863 | -1.49% |
| 2025-06-11 | 10.80 | 10.80 | 10.60 | 10.73 | 10.58 | qfq | 38,338,152 | 410,055,838 | -1.83% |
| 2025-06-10 | 10.60 | 11.05 | 10.50 | 10.93 | 10.78 | qfq | 72,989,948 | 791,182,301 | 2.82% |
| 2025-06-09 | 10.60 | 10.63 | 10.48 | 10.63 | 10.48 | qfq | 23,439,510 | 247,910,131 | 0.38% |
| 2025-06-06 | 10.53 | 10.75 | 10.42 | 10.59 | 10.44 | qfq | 31,610,843 | 335,678,409 | 0.57% |
| 2025-06-05 | 10.56 | 10.66 | 10.42 | 10.53 | 10.38 | qfq | 24,178,629 | 254,312,881 | 0.19% |
| 2025-06-04 | 10.37 | 10.59 | 10.30 | 10.51 | 10.36 | qfq | 24,367,262 | 255,199,526 | 1.15% |
| 2025-06-03 | 10.38 | 10.46 | 10.26 | 10.39 | 10.25 | qfq | 26,815,902 | 277,413,964 | -0.76% |
| 2025-05-30 | 10.61 | 10.71 | 10.46 | 10.47 | 10.32 | qfq | 23,107,705 | 244,378,806 | -1.69% |
| 2025-05-29 | 10.57 | 10.74 | 10.41 | 10.65 | 10.50 | qfq | 29,884,190 | 316,700,161 | 0.57% |
| 2025-05-28 | 10.92 | 10.98 | 10.58 | 10.59 | 10.44 | qfq | 40,500,191 | 434,361,323 | -3.38% |
| 2025-05-27 | 10.81 | 11.09 | 10.75 | 10.96 | 10.81 | qfq | 40,764,021 | 447,599,341 | 0.83% |
| 2025-05-26 | 10.71 | 10.90 | 10.59 | 10.87 | 10.72 | qfq | 31,194,069 | 334,919,654 | 1.59% |
| 2025-05-23 | 11.21 | 11.30 | 10.69 | 10.70 | 10.55 | qfq | 68,069,104 | 740,670,842 | -5.48% |
| 2025-05-22 | 11.70 | 11.88 | 11.27 | 11.32 | 11.16 | qfq | 85,435,721 | 982,127,822 | -4.71% |
| 2025-05-21 | 11.53 | 12.30 | 11.48 | 11.88 | 11.71 | qfq | 124,366,300 | 1,492,630,963 | 1.63% |
| 2025-05-20 | 11.17 | 11.88 | 11.10 | 11.69 | 11.53 | qfq | 91,586,665 | 1,053,169,622 | 4.66% |
| 2025-05-19 | 11.18 | 11.25 | 11.12 | 11.17 | 11.01 | qfq | 29,097,707 | 325,301,227 | -0.36% |
| 2025-05-16 | 11.33 | 11.49 | 11.20 | 11.21 | 11.05 | qfq | 50,530,462 | 568,928,547 | -2.27% |
| 2025-05-15 | 11.29 | 11.75 | 11.25 | 11.47 | 11.31 | qfq | 75,532,202 | 873,362,569 | 0.70% |
| 2025-05-14 | 11.35 | 11.56 | 11.14 | 11.39 | 11.23 | qfq | 54,454,631 | 617,667,208 | -0.44% |
| 2025-05-13 | 11.26 | 11.56 | 11.10 | 11.44 | 11.28 | qfq | 60,459,135 | 683,556,659 | 1.60% |
| 2025-05-12 | 11.39 | 11.39 | 11.13 | 11.26 | 11.10 | qfq | 44,931,761 | 503,815,067 | -0.79% |
| 2025-05-09 | 11.38 | 11.58 | 11.31 | 11.35 | 11.19 | qfq | 51,240,495 | 586,382,637 | -0.96% |
| 2025-05-08 | 11.38 | 11.73 | 11.28 | 11.46 | 11.30 | qfq | 55,634,775 | 641,546,345 | 0.17% |
| 2025-05-07 | 11.65 | 11.75 | 11.32 | 11.44 | 11.28 | qfq | 61,234,989 | 703,570,161 | -1.38% |
| 2025-05-06 | 11.14 | 11.65 | 11.11 | 11.60 | 11.44 | qfq | 68,253,239 | 778,735,995 | 4.13% |
| 2025-04-30 | 11.24 | 11.46 | 11.10 | 11.14 | 10.98 | qfq | 73,425,348 | 826,353,328 | -2.96% |
| 2025-04-29 | 12.60 | 12.62 | 11.44 | 11.48 | 11.32 | qfq | 118,280,205 | 1,383,048,674 | -9.25% |
| 2025-04-28 | 13.10 | 13.27 | 12.51 | 12.65 | 12.47 | qfq | 151,936,050 | 1,955,936,466 | -2.62% |
| 2025-04-25 | 11.81 | 12.99 | 11.63 | 12.99 | 12.81 | qfq | 153,974,175 | 1,930,618,538 | 9.99% |
| 2025-04-24 | 11.50 | 12.01 | 11.50 | 11.81 | 11.65 | qfq | 84,337,997 | 997,142,613 | 1.46% |
| 2025-04-23 | 11.82 | 11.86 | 11.53 | 11.64 | 11.48 | qfq | 86,394,374 | 1,009,476,248 | -3.64% |
| 2025-04-22 | 11.93 | 12.60 | 11.81 | 12.08 | 11.91 | qfq | 91,671,670 | 1,118,111,295 | 0.67% |
| 2025-04-21 | 11.62 | 12.18 | 11.59 | 12.00 | 11.83 | qfq | 72,693,106 | 869,424,583 | 0.50% |
| 2025-04-18 | 12.25 | 12.50 | 11.91 | 11.94 | 11.77 | qfq | 91,835,580 | 1,108,187,064 | -4.17% |
| 2025-04-17 | 12.13 | 12.90 | 11.91 | 12.46 | 12.29 | qfq | 119,244,463 | 1,480,198,184 | -0.64% |
| 2025-04-16 | 12.59 | 13.48 | 12.38 | 12.54 | 12.37 | qfq | 143,931,640 | 1,852,633,538 | -0.40% |
| 2025-04-15 | 12.24 | 12.68 | 11.89 | 12.59 | 12.41 | qfq | 136,624,042 | 1,683,839,216 | 2.94% |
| 2025-04-14 | 11.62 | 12.30 | 11.57 | 12.23 | 12.06 | qfq | 115,304,127 | 1,392,105,520 | 5.61% |
| 2025-04-11 | 12.06 | 12.14 | 11.55 | 11.58 | 11.42 | qfq | 104,227,844 | 1,231,550,804 | -5.85% |
| 2025-04-10 | 11.73 | 12.37 | 11.72 | 12.30 | 12.13 | qfq | 139,117,776 | 1,684,626,533 | 2.33% |
| 2025-04-09 | 12.32 | 12.75 | 11.46 | 12.02 | 11.85 | qfq | 166,507,540 | 1,983,084,258 | -5.58% |
| 2025-04-08 | 11.75 | 13.08 | 11.73 | 12.73 | 12.55 | qfq | 185,923,216 | 2,356,436,434 | 7.06% |
| 2025-04-07 | 11.51 | 12.86 | 11.10 | 11.89 | 11.72 | qfq | 143,954,633 | 1,725,405,910 | -2.94% |
| 2025-04-03 | 11.70 | 12.57 | 11.70 | 12.25 | 12.08 | qfq | 132,332,299 | 1,615,507,256 | 4.08% |
| 2025-04-02 | 11.98 | 12.35 | 11.60 | 11.77 | 11.61 | qfq | 123,923,016 | 1,472,850,070 | -1.92% |
| 2025-04-01 | 10.91 | 12.00 | 10.70 | 12.00 | 11.83 | qfq | 120,095,512 | 1,365,248,842 | 9.99% |
| 2025-03-31 | 10.60 | 11.15 | 10.51 | 10.91 | 10.76 | qfq | 97,773,448 | 1,064,749,058 | 3.71% |
| 2025-03-28 | 10.90 | 11.20 | 10.50 | 10.52 | 10.37 | qfq | 90,816,070 | 979,185,409 | -5.65% |
| 2025-03-27 | 11.70 | 12.07 | 10.97 | 11.15 | 10.99 | qfq | 121,834,446 | 1,386,361,266 | -5.83% |
| 2025-03-26 | 12.20 | 13.18 | 11.77 | 11.84 | 11.67 | qfq | 143,282,874 | 1,759,597,377 | -6.03% |
| 2025-03-25 | 11.45 | 12.75 | 11.23 | 12.60 | 12.42 | qfq | 130,037,033 | 1,577,592,882 | 8.34% |
| 2025-03-24 | 10.79 | 11.97 | 10.72 | 11.63 | 11.47 | qfq | 118,728,138 | 1,351,532,440 | 6.80% |
| 2025-03-21 | 10.63 | 11.33 | 10.61 | 10.89 | 10.74 | qfq | 93,062,272 | 1,019,643,082 | 2.45% |
| 2025-03-20 | 10.53 | 11.00 | 10.46 | 10.63 | 10.48 | qfq | 86,288,717 | 924,924,507 | -1.12% |
| 2025-03-19 | 10.00 | 11.00 | 9.95 | 10.75 | 10.60 | qfq | 116,593,593 | 1,226,094,374 | 7.50% |
| 2025-03-18 | 9.98 | 10.25 | 9.77 | 10.00 | 9.86 | qfq | 57,551,517 | 573,388,730 | 1.52% |
| 2025-03-17 | 9.92 | 10.15 | 9.83 | 9.85 | 9.71 | qfq | 54,481,950 | 543,763,692 | -0.71% |
| 2025-03-14 | 9.75 | 10.37 | 9.75 | 9.92 | 9.78 | qfq | 80,247,890 | 802,774,343 | 0.61% |
| 2025-03-13 | 9.30 | 10.25 | 9.25 | 9.86 | 9.72 | qfq | 97,771,714 | 963,794,226 | 5.79% |
| 2025-03-12 | 9.18 | 9.38 | 9.15 | 9.32 | 9.19 | qfq | 36,964,240 | 343,613,118 | 1.86% |
| 2025-03-11 | 9.07 | 9.16 | 9.01 | 9.15 | 9.02 | qfq | 15,260,172 | 138,735,450 | 0.00% |
| 2025-03-10 | 9.10 | 9.20 | 9.06 | 9.15 | 9.02 | qfq | 14,466,148 | 132,262,579 | 0.55% |
| 2025-03-07 | 9.18 | 9.18 | 9.05 | 9.10 | 8.97 | qfq | 18,715,051 | 170,393,032 | -1.09% |
| 2025-03-06 | 9.28 | 9.28 | 9.14 | 9.20 | 9.07 | qfq | 27,418,411 | 251,689,868 | -0.86% |
| 2025-03-05 | 9.23 | 9.28 | 9.16 | 9.28 | 9.15 | qfq | 25,179,674 | 232,313,614 | -0.43% |
| 2025-03-04 | 8.92 | 9.46 | 8.92 | 9.32 | 9.19 | qfq | 44,190,049 | 406,992,716 | 3.44% |
| 2025-03-03 | 9.05 | 9.27 | 8.93 | 9.01 | 8.88 | qfq | 33,582,263 | 306,347,965 | -0.77% |
| 2025-02-28 | 8.86 | 9.28 | 8.86 | 9.08 | 8.95 | qfq | 43,510,695 | 395,281,783 | 2.14% |
| 2025-02-27 | 8.96 | 8.98 | 8.79 | 8.89 | 8.77 | qfq | 18,002,072 | 159,564,632 | -0.67% |
| 2025-02-26 | 8.90 | 8.98 | 8.88 | 8.95 | 8.83 | qfq | 14,221,139 | 126,943,898 | 0.67% |
| 2025-02-25 | 8.93 | 9.02 | 8.86 | 8.89 | 8.77 | qfq | 15,666,313 | 139,912,613 | -1.00% |
| 2025-02-24 | 8.96 | 9.16 | 8.92 | 8.98 | 8.85 | qfq | 21,855,859 | 197,161,693 | 0.22% |
| 2025-02-21 | 8.95 | 8.98 | 8.89 | 8.96 | 8.84 | qfq | 17,023,246 | 152,120,859 | 0.00% |
| 2025-02-20 | 9.01 | 9.03 | 8.85 | 8.96 | 8.84 | qfq | 17,677,503 | 157,772,544 | -0.55% |
| 2025-02-19 | 8.98 | 9.09 | 8.93 | 9.01 | 8.88 | qfq | 23,301,548 | 209,381,059 | -0.33% |
| 2025-02-18 | 9.16 | 9.30 | 8.99 | 9.04 | 8.91 | qfq | 40,883,234 | 373,949,850 | -1.63% |
| 2025-02-17 | 8.74 | 9.20 | 8.65 | 9.19 | 9.06 | qfq | 43,719,505 | 391,909,967 | 5.63% |
| 2025-02-14 | 8.82 | 8.82 | 8.67 | 8.70 | 8.58 | qfq | 13,087,499 | 114,466,997 | -0.23% |
| 2025-02-13 | 8.82 | 8.85 | 8.71 | 8.72 | 8.60 | qfq | 14,449,132 | 126,675,448 | -1.13% |
| 2025-02-12 | 8.75 | 8.87 | 8.70 | 8.82 | 8.70 | qfq | 14,827,126 | 130,454,208 | 1.03% |
| 2025-02-11 | 8.81 | 8.81 | 8.67 | 8.73 | 8.61 | qfq | 14,035,135 | 122,335,270 | -1.02% |
| 2025-02-10 | 8.69 | 8.84 | 8.69 | 8.82 | 8.70 | qfq | 19,938,840 | 174,725,050 | 1.73% |
| 2025-02-07 | 8.57 | 8.73 | 8.55 | 8.67 | 8.55 | qfq | 18,231,260 | 157,636,925 | 0.81% |
| 2025-02-06 | 8.55 | 8.60 | 8.43 | 8.60 | 8.48 | qfq | 15,624,747 | 133,361,385 | 0.82% |
| 2025-02-05 | 8.49 | 8.54 | 8.43 | 8.53 | 8.41 | qfq | 10,507,395 | 89,225,682 | 0.71% |
| 2025-01-27 | 8.45 | 8.57 | 8.45 | 8.47 | 8.35 | qfq | 11,954,078 | 101,791,550 | 0.59% |
| 2025-01-24 | 8.36 | 8.42 | 8.28 | 8.42 | 8.30 | qfq | 9,305,861 | 77,717,844 | 0.84% |
| 2025-01-23 | 8.46 | 8.55 | 8.35 | 8.35 | 8.23 | qfq | 11,398,999 | 96,459,983 | -0.48% |
| 2025-01-22 | 8.35 | 8.50 | 8.35 | 8.39 | 8.27 | qfq | 8,956,988 | 75,492,063 | -0.36% |
| 2025-01-21 | 8.57 | 8.57 | 8.36 | 8.42 | 8.30 | qfq | 11,645,768 | 98,136,654 | -1.06% |
| 2025-01-20 | 8.45 | 8.55 | 8.39 | 8.51 | 8.39 | qfq | 13,633,761 | 115,621,201 | 0.95% |
| 2025-01-17 | 8.34 | 8.47 | 8.32 | 8.43 | 8.31 | qfq | 8,258,461 | 69,464,494 | 0.24% |
| 2025-01-16 | 8.33 | 8.51 | 8.33 | 8.41 | 8.29 | qfq | 11,739,710 | 98,891,470 | 0.84% |
| 2025-01-15 | 8.42 | 8.42 | 8.31 | 8.34 | 8.22 | qfq | 7,756,878 | 64,890,198 | -0.71% |
| 2025-01-14 | 8.10 | 8.40 | 8.09 | 8.40 | 8.28 | qfq | 13,214,185 | 109,548,463 | 3.83% |
| 2025-01-13 | 8.00 | 8.11 | 7.91 | 8.09 | 7.98 | qfq | 9,645,106 | 77,339,759 | -0.12% |
| 2025-01-10 | 8.35 | 8.37 | 8.10 | 8.10 | 7.99 | qfq | 9,176,357 | 75,466,634 | -2.53% |
| 2025-01-09 | 8.26 | 8.39 | 8.26 | 8.31 | 8.19 | qfq | 8,468,356 | 70,606,847 | -0.24% |
| 2025-01-08 | 8.35 | 8.38 | 8.08 | 8.33 | 8.21 | qfq | 12,850,855 | 106,069,676 | -0.36% |
| 2025-01-07 | 8.25 | 8.37 | 8.12 | 8.36 | 8.24 | qfq | 10,895,891 | 89,978,028 | 0.97% |
| 2025-01-06 | 8.28 | 8.34 | 8.08 | 8.28 | 8.16 | qfq | 11,579,530 | 95,270,516 | 0.12% |
| 2025-01-03 | 8.55 | 8.57 | 8.23 | 8.27 | 8.15 | qfq | 17,378,560 | 145,803,850 | -2.71% |
| 2025-01-02 | 8.84 | 8.89 | 8.40 | 8.50 | 8.38 | qfq | 23,002,841 | 198,695,821 | -3.41% |
| 2024-12-31 | 9.20 | 9.24 | 8.73 | 8.80 | 8.68 | qfq | 22,613,469 | 203,673,675 | -4.14% |
| 2024-12-30 | 9.32 | 9.38 | 9.08 | 9.18 | 9.05 | qfq | 18,033,350 | 165,630,293 | -1.92% |
| 2024-12-27 | 9.05 | 9.40 | 9.05 | 9.36 | 9.23 | qfq | 29,569,420 | 274,192,309 | 2.86% |
| 2024-12-26 | 9.00 | 9.21 | 8.98 | 9.10 | 8.97 | qfq | 16,677,404 | 151,821,880 | 0.78% |
| 2024-12-25 | 9.15 | 9.16 | 8.92 | 9.03 | 8.90 | qfq | 15,784,397 | 142,190,369 | -1.74% |
| 2024-12-24 | 8.90 | 9.22 | 8.90 | 9.19 | 9.06 | qfq | 21,152,626 | 192,993,691 | 3.26% |
| 2024-12-23 | 9.11 | 9.41 | 8.90 | 8.90 | 8.78 | qfq | 21,850,372 | 198,892,112 | -2.52% |
| 2024-12-20 | 9.17 | 9.24 | 9.10 | 9.13 | 9.00 | qfq | 14,956,971 | 136,869,703 | -0.54% |
| 2024-12-19 | 9.22 | 9.31 | 9.10 | 9.18 | 9.05 | qfq | 19,952,729 | 183,302,322 | -1.82% |
| 2024-12-18 | 9.13 | 9.62 | 9.13 | 9.35 | 9.22 | qfq | 25,237,456 | 237,399,378 | 2.52% |
| 2024-12-17 | 9.50 | 9.54 | 9.10 | 9.12 | 8.99 | qfq | 20,774,160 | 192,107,816 | -4.00% |
| 2024-12-16 | 9.50 | 9.69 | 9.44 | 9.50 | 9.37 | qfq | 17,420,984 | 166,692,306 | 0.11% |
| 2024-12-13 | 9.68 | 9.72 | 9.49 | 9.49 | 9.36 | qfq | 20,459,291 | 196,672,068 | -2.47% |
| 2024-12-12 | 9.75 | 9.80 | 9.60 | 9.73 | 9.59 | qfq | 22,830,639 | 221,515,879 | -0.51% |
| 2024-12-11 | 9.72 | 9.80 | 9.64 | 9.78 | 9.64 | qfq | 24,311,453 | 236,605,420 | 0.62% |
| 2024-12-10 | 9.96 | 9.97 | 9.68 | 9.72 | 9.58 | qfq | 49,473,590 | 486,562,908 | -0.82% |
| 2024-12-09 | 9.47 | 9.94 | 9.43 | 9.80 | 9.66 | qfq | 55,091,851 | 534,802,645 | 3.38% |
| 2024-12-06 | 9.40 | 9.50 | 9.33 | 9.48 | 9.35 | qfq | 17,004,563 | 160,396,473 | 1.07% |
| 2024-12-05 | 9.33 | 9.46 | 9.29 | 9.38 | 9.25 | qfq | 14,345,259 | 134,788,020 | 0.54% |
| 2024-12-04 | 9.45 | 9.52 | 9.27 | 9.33 | 9.20 | qfq | 19,157,420 | 180,139,138 | -2.61% |
| 2024-12-03 | 9.45 | 9.61 | 9.35 | 9.58 | 9.45 | qfq | 27,795,291 | 264,474,359 | 1.48% |
| 2024-12-02 | 9.25 | 9.46 | 9.24 | 9.44 | 9.31 | qfq | 21,762,356 | 204,313,673 | 2.05% |
| 2024-11-29 | 9.11 | 9.28 | 9.02 | 9.25 | 9.12 | qfq | 18,201,329 | 167,127,870 | 1.20% |
| 2024-11-28 | 9.16 | 9.25 | 9.13 | 9.14 | 9.01 | qfq | 14,543,640 | 133,713,921 | -0.76% |
| 2024-11-27 | 9.14 | 9.23 | 8.89 | 9.21 | 9.08 | qfq | 19,987,376 | 181,181,102 | 0.55% |
| 2024-11-26 | 9.25 | 9.31 | 9.13 | 9.16 | 9.03 | qfq | 15,824,908 | 145,640,676 | -1.51% |
| 2024-11-25 | 9.11 | 9.33 | 8.97 | 9.30 | 9.17 | qfq | 22,636,099 | 207,582,641 | 2.09% |
| 2024-11-22 | 9.44 | 9.56 | 9.10 | 9.11 | 8.98 | qfq | 27,554,630 | 257,473,166 | -3.50% |
| 2024-11-21 | 9.20 | 9.55 | 9.20 | 9.44 | 9.31 | qfq | 26,620,900 | 250,797,901 | 1.72% |
| 2024-11-20 | 9.16 | 9.30 | 9.11 | 9.28 | 9.15 | qfq | 21,523,754 | 198,547,108 | 0.76% |
| 2024-11-19 | 8.96 | 9.21 | 8.95 | 9.21 | 9.08 | qfq | 18,598,219 | 168,814,336 | 2.11% |
| 2024-11-18 | 9.20 | 9.28 | 8.97 | 9.02 | 8.89 | qfq | 25,832,198 | 235,702,699 | -1.20% |
| 2024-11-15 | 9.49 | 9.61 | 9.12 | 9.13 | 9.00 | qfq | 33,896,185 | 317,558,558 | -3.28% |
| 2024-11-14 | 9.88 | 10.02 | 9.42 | 9.44 | 9.31 | qfq | 42,991,862 | 416,237,049 | -5.32% |
| 2024-11-13 | 10.10 | 10.25 | 9.88 | 9.97 | 9.83 | qfq | 50,382,657 | 503,887,338 | -3.30% |
| 2024-11-12 | 10.00 | 10.43 | 9.92 | 10.31 | 10.17 | qfq | 82,213,141 | 838,176,848 | 2.89% |
| 2024-11-11 | 9.99 | 10.12 | 9.82 | 10.02 | 9.88 | qfq | 41,587,768 | 412,654,729 | 0.40% |
| 2024-11-08 | 10.18 | 10.33 | 9.93 | 9.98 | 9.84 | qfq | 61,143,749 | 618,303,204 | -1.29% |
| 2024-11-07 | 9.65 | 10.20 | 9.60 | 10.11 | 9.97 | qfq | 70,241,062 | 705,129,952 | 4.12% |
| 2024-11-06 | 9.90 | 9.94 | 9.65 | 9.71 | 9.57 | qfq | 47,160,901 | 461,084,573 | -1.82% |
| 2024-11-05 | 9.72 | 9.90 | 9.62 | 9.89 | 9.75 | qfq | 51,546,147 | 503,350,393 | 1.85% |
| 2024-11-04 | 9.48 | 9.82 | 9.42 | 9.71 | 9.57 | qfq | 40,952,729 | 395,720,908 | 0.94% |
| 2024-11-01 | 10.08 | 10.17 | 9.59 | 9.62 | 9.49 | qfq | 70,868,763 | 695,926,920 | -6.87% |
| 2024-10-31 | 10.17 | 10.66 | 9.91 | 10.33 | 10.19 | qfq | 107,061,825 | 1,095,807,304 | 4.24% |
| 2024-10-30 | 9.49 | 10.26 | 9.49 | 9.91 | 9.77 | qfq | 97,374,647 | 964,862,951 | 5.76% |
| 2024-10-29 | 9.52 | 9.76 | 9.26 | 9.37 | 9.24 | qfq | 69,367,695 | 659,457,510 | -1.37% |
| 2024-10-28 | 9.12 | 9.55 | 9.06 | 9.50 | 9.37 | qfq | 67,838,216 | 629,678,610 | 4.28% |
| 2024-10-25 | 9.10 | 9.17 | 8.94 | 9.11 | 8.98 | qfq | 44,187,118 | 400,004,982 | 0.77% |
| 2024-10-24 | 9.22 | 9.24 | 8.98 | 9.04 | 8.91 | qfq | 52,815,236 | 479,533,614 | -3.93% |
| 2024-10-23 | 9.50 | 9.88 | 9.36 | 9.41 | 9.28 | qfq | 79,832,784 | 762,462,743 | -2.28% |
| 2024-10-22 | 9.12 | 9.78 | 9.05 | 9.63 | 9.50 | qfq | 102,724,379 | 969,818,061 | 5.82% |
| 2024-10-21 | 9.15 | 9.29 | 9.03 | 9.10 | 8.97 | qfq | 73,116,553 | 666,025,360 | -1.83% |
| 2024-10-18 | 9.01 | 9.63 | 8.90 | 9.27 | 9.14 | qfq | 116,965,628 | 1,070,054,496 | -1.80% |
| 2024-10-17 | 9.14 | 9.82 | 8.78 | 9.44 | 9.31 | qfq | 173,825,257 | 1,597,485,966 | 5.71% |
| 2024-10-16 | 8.02 | 8.93 | 7.98 | 8.93 | 8.81 | qfq | 85,976,405 | 749,565,036 | 9.98% |
| 2024-10-15 | 8.30 | 8.32 | 8.06 | 8.12 | 8.01 | qfq | 44,091,357 | 361,080,591 | -3.45% |
| 2024-10-14 | 8.26 | 8.56 | 8.00 | 8.41 | 8.29 | qfq | 63,365,772 | 527,124,295 | 1.94% |
| 2024-10-11 | 8.00 | 8.56 | 7.88 | 8.25 | 8.14 | qfq | 59,832,476 | 496,427,805 | 1.73% |
| 2024-10-10 | 7.98 | 8.35 | 7.85 | 8.11 | 8.00 | qfq | 46,040,333 | 372,233,321 | 1.38% |
| 2024-10-09 | 8.67 | 8.67 | 8.00 | 8.00 | 7.89 | qfq | 61,952,873 | 506,643,357 | -10.01% |
| 2024-10-08 | 9.48 | 9.48 | 8.37 | 8.89 | 8.77 | qfq | 105,850,894 | 933,394,788 | 3.13% |
| 2024-09-30 | 8.24 | 8.72 | 8.00 | 8.62 | 8.50 | qfq | 80,360,539 | 674,506,627 | 8.02% |
| 2024-09-27 | 7.77 | 8.00 | 7.68 | 7.98 | 7.87 | qfq | 39,790,932 | 311,960,709 | 4.18% |
| 2024-09-26 | 7.43 | 7.67 | 7.33 | 7.66 | 7.55 | qfq | 41,955,343 | 315,137,913 | 2.68% |
| 2024-09-25 | 7.57 | 7.72 | 7.42 | 7.46 | 7.36 | qfq | 55,026,146 | 418,038,981 | -0.27% |
| 2024-09-24 | 7.13 | 7.55 | 7.10 | 7.48 | 7.38 | qfq | 55,828,096 | 409,800,752 | 5.35% |
| 2024-09-23 | 7.12 | 7.24 | 7.03 | 7.10 | 7.00 | qfq | 25,166,898 | 179,546,149 | -1.11% |
| 2024-09-20 | 7.44 | 7.44 | 7.13 | 7.18 | 7.08 | qfq | 34,397,114 | 247,567,762 | -2.58% |
| 2024-09-19 | 7.20 | 7.49 | 7.16 | 7.37 | 7.27 | qfq | 52,947,419 | 390,331,823 | 0.82% |
| 2024-09-18 | 6.90 | 7.45 | 6.80 | 7.31 | 7.21 | qfq | 55,753,928 | 398,283,838 | 5.79% |
| 2024-09-13 | 6.97 | 7.10 | 6.90 | 6.91 | 6.81 | qfq | 27,212,110 | 190,430,706 | -0.72% |
| 2024-09-12 | 6.96 | 7.14 | 6.96 | 6.96 | 6.86 | qfq | 22,192,640 | 156,496,825 | 0.00% |
| 2024-09-11 | 6.96 | 7.09 | 6.93 | 6.96 | 6.86 | qfq | 20,674,443 | 144,577,057 | -1.83% |
| 2024-09-10 | 7.02 | 7.38 | 6.96 | 7.09 | 6.99 | qfq | 41,283,006 | 294,809,707 | 0.85% |
| 2024-09-09 | 6.92 | 7.06 | 6.83 | 7.03 | 6.93 | qfq | 16,774,420 | 116,968,410 | 1.01% |
| 2024-09-06 | 7.13 | 7.16 | 6.95 | 6.96 | 6.86 | qfq | 14,666,040 | 103,194,256 | -2.25% |
| 2024-09-05 | 7.03 | 7.12 | 6.99 | 7.12 | 7.02 | qfq | 14,479,382 | 102,175,470 | 1.57% |
| 2024-09-04 | 7.03 | 7.07 | 6.94 | 7.01 | 6.91 | qfq | 14,234,266 | 99,722,501 | -1.27% |
| 2024-09-03 | 7.07 | 7.17 | 7.00 | 7.10 | 7.00 | qfq | 20,465,731 | 144,835,431 | -0.42% |
| 2024-09-02 | 7.32 | 7.41 | 7.12 | 7.13 | 7.03 | qfq | 24,305,468 | 176,739,841 | -3.26% |
| 2024-08-30 | 7.18 | 7.46 | 7.15 | 7.37 | 7.27 | qfq | 30,788,802 | 225,952,553 | 2.65% |
| 2024-08-29 | 7.11 | 7.23 | 7.03 | 7.18 | 7.08 | qfq | 18,537,468 | 132,739,333 | 0.70% |
| 2024-08-28 | 7.18 | 7.27 | 7.10 | 7.13 | 7.03 | qfq | 18,604,690 | 133,308,172 | -1.25% |
| 2024-08-27 | 7.37 | 7.38 | 7.19 | 7.22 | 7.12 | qfq | 23,715,859 | 172,085,836 | -2.70% |
| 2024-08-26 | 7.36 | 7.45 | 7.31 | 7.42 | 7.32 | qfq | 20,588,941 | 152,190,299 | 1.37% |
| 2024-08-23 | 7.48 | 7.50 | 7.27 | 7.32 | 7.22 | qfq | 28,225,610 | 206,976,298 | -2.66% |
| 2024-08-22 | 7.58 | 7.63 | 7.44 | 7.52 | 7.42 | qfq | 25,514,640 | 192,513,304 | -0.40% |
| 2024-08-21 | 7.63 | 7.68 | 7.51 | 7.55 | 7.44 | qfq | 25,458,758 | 192,799,902 | -1.69% |
| 2024-08-20 | 8.02 | 8.04 | 7.61 | 7.68 | 7.57 | qfq | 35,539,501 | 274,786,338 | -3.76% |
| 2024-08-19 | 8.04 | 8.13 | 7.94 | 7.98 | 7.87 | qfq | 30,653,136 | 245,816,195 | -1.97% |
| 2024-08-16 | 8.43 | 8.44 | 8.12 | 8.14 | 8.03 | qfq | 49,277,881 | 404,582,878 | -4.24% |
| 2024-08-15 | 8.67 | 8.67 | 8.37 | 8.50 | 8.38 | qfq | 55,083,407 | 468,106,158 | -3.08% |
| 2024-08-14 | 8.73 | 9.00 | 8.60 | 8.77 | 8.65 | qfq | 59,209,932 | 520,758,550 | -0.45% |
| 2024-08-13 | 8.79 | 9.02 | 8.63 | 8.81 | 8.69 | qfq | 65,820,088 | 577,945,523 | -2.65% |
| 2024-08-12 | 8.80 | 9.34 | 8.80 | 9.05 | 8.92 | qfq | 111,713,833 | 1,011,253,357 | 4.99% |
| 2024-08-09 | 8.76 | 8.92 | 8.36 | 8.62 | 8.50 | qfq | 87,056,745 | 750,667,521 | -1.60% |
| 2024-08-08 | 8.91 | 9.35 | 8.66 | 8.76 | 8.64 | qfq | 127,686,588 | 1,148,845,683 | -2.56% |
| 2024-08-07 | 8.32 | 8.99 | 8.15 | 8.99 | 8.86 | qfq | 107,384,874 | 927,786,879 | 10.04% |
| 2024-08-06 | 7.99 | 8.21 | 7.88 | 8.17 | 8.06 | qfq | 36,331,425 | 292,448,461 | 3.94% |
| 2024-08-05 | 8.09 | 8.24 | 7.86 | 7.86 | 7.75 | qfq | 32,016,324 | 256,897,870 | -4.15% |
| 2024-08-02 | 8.30 | 8.40 | 8.18 | 8.20 | 8.09 | qfq | 32,366,019 | 268,443,305 | -2.50% |
| 2024-08-01 | 8.51 | 8.58 | 8.35 | 8.41 | 8.29 | qfq | 41,721,040 | 352,701,085 | -1.41% |
| 2024-07-31 | 8.23 | 8.53 | 8.12 | 8.53 | 8.41 | qfq | 50,275,720 | 421,389,321 | 3.27% |
| 2024-07-30 | 8.12 | 8.28 | 8.06 | 8.26 | 8.14 | qfq | 30,005,912 | 245,863,170 | 0.73% |
| 2024-07-29 | 8.18 | 8.21 | 8.02 | 8.20 | 8.09 | qfq | 31,648,145 | 257,690,902 | 0.49% |
| 2024-07-26 | 8.04 | 8.20 | 8.00 | 8.16 | 8.05 | qfq | 30,017,998 | 243,590,393 | 1.49% |
| 2024-07-25 | 8.10 | 8.14 | 7.91 | 8.04 | 7.93 | qfq | 35,025,679 | 280,916,897 | -1.35% |
| 2024-07-24 | 8.23 | 8.35 | 8.11 | 8.15 | 8.04 | qfq | 36,599,581 | 300,514,704 | -1.45% |
| 2024-07-23 | 8.57 | 8.78 | 8.27 | 8.27 | 8.15 | qfq | 48,689,787 | 410,930,963 | -5.05% |
| 2024-07-22 | 8.47 | 8.79 | 8.39 | 8.71 | 8.59 | qfq | 44,809,393 | 387,093,123 | 2.35% |
| 2024-07-19 | 8.55 | 8.70 | 8.44 | 8.51 | 8.39 | qfq | 38,533,852 | 328,908,834 | -1.62% |
| 2024-07-18 | 8.37 | 8.77 | 8.27 | 8.65 | 8.53 | qfq | 50,075,085 | 428,327,699 | 1.65% |
| 2024-07-17 | 8.83 | 8.83 | 8.41 | 8.51 | 8.39 | qfq | 62,501,241 | 536,513,749 | -4.81% |
| 2024-07-16 | 9.25 | 9.25 | 8.72 | 8.94 | 8.82 | qfq | 60,168,985 | 535,818,555 | -3.25% |
| 2024-07-15 | 9.55 | 9.57 | 9.23 | 9.24 | 9.11 | qfq | 50,025,045 | 466,658,873 | -5.23% |
| 2024-07-12 | 9.58 | 10.00 | 9.56 | 9.75 | 9.61 | qfq | 69,375,151 | 676,717,181 | 1.04% |
| 2024-07-11 | 9.69 | 9.69 | 9.37 | 9.65 | 9.52 | qfq | 59,579,334 | 569,225,927 | 1.15% |
| 2024-07-10 | 9.46 | 9.86 | 9.36 | 9.54 | 9.41 | qfq | 62,684,479 | 602,533,384 | -0.93% |
| 2024-07-09 | 9.51 | 9.67 | 9.08 | 9.63 | 9.50 | qfq | 73,184,596 | 685,952,194 | 1.58% |
| 2024-07-08 | 9.49 | 9.79 | 9.22 | 9.48 | 9.35 | qfq | 60,152,540 | 571,907,615 | -0.84% |
| 2024-07-05 | 9.96 | 9.97 | 9.40 | 9.56 | 9.43 | qfq | 54,161,389 | 517,815,355 | -26.86% |
| 2024-07-04 | 13.02 | 13.28 | 12.80 | 13.07 | 9.84 | qfq | 52,801,087 | 691,430,721 | 0.31% |
| 2024-07-03 | 13.57 | 13.65 | 12.92 | 13.03 | 9.81 | qfq | 59,566,731 | 781,260,708 | -4.19% |
| 2024-07-02 | 13.54 | 13.78 | 13.07 | 13.60 | 10.24 | qfq | 100,906,889 | 1,359,639,637 | 0.52% |
| 2024-07-01 | 12.30 | 13.53 | 12.30 | 13.53 | 10.18 | qfq | 114,384,083 | 1,528,766,824 | 10.00% |
| 2024-06-28 | 11.73 | 12.65 | 11.70 | 12.30 | 9.26 | qfq | 72,433,309 | 883,947,200 | 5.04% |
| 2024-06-27 | 12.00 | 12.11 | 11.70 | 11.71 | 8.81 | qfq | 40,460,990 | 479,420,382 | -4.10% |
| 2024-06-26 | 11.99 | 12.54 | 11.60 | 12.21 | 9.19 | qfq | 58,843,260 | 709,309,061 | 0.08% |
| 2024-06-25 | 13.01 | 13.09 | 12.10 | 12.20 | 9.18 | qfq | 69,652,940 | 873,687,306 | -8.34% |
| 2024-06-24 | 12.64 | 13.50 | 12.64 | 13.31 | 10.02 | qfq | 91,943,891 | 1,217,857,250 | 5.72% |
| 2024-06-21 | 12.70 | 12.85 | 12.42 | 12.59 | 9.48 | qfq | 45,453,867 | 572,550,733 | -1.64% |
| 2024-06-20 | 13.09 | 13.46 | 12.74 | 12.80 | 9.63 | qfq | 62,907,829 | 816,972,015 | -3.54% |
| 2024-06-19 | 13.72 | 13.88 | 13.22 | 13.27 | 9.99 | qfq | 64,319,816 | 862,653,287 | -3.63% |
| 2024-06-18 | 13.71 | 13.85 | 13.46 | 13.77 | 10.36 | qfq | 65,483,888 | 892,148,996 | -0.58% |
| 2024-06-17 | 14.13 | 14.85 | 13.30 | 13.85 | 10.42 | qfq | 76,150,586 | 1,075,152,454 | -5.59% |
| 2024-06-14 | 14.91 | 15.48 | 14.65 | 14.67 | 11.04 | qfq | 75,282,592 | 1,129,316,315 | -2.40% |
| 2024-06-13 | 14.95 | 15.33 | 14.60 | 15.03 | 11.31 | qfq | 81,918,036 | 1,224,935,946 | -1.89% |
| 2024-06-12 | 14.72 | 15.66 | 14.56 | 15.32 | 11.53 | qfq | 99,672,432 | 1,516,382,118 | 2.75% |
| 2024-06-11 | 15.08 | 15.20 | 14.37 | 14.91 | 11.22 | qfq | 80,405,685 | 1,186,972,947 | -1.39% |
| 2024-06-07 | 14.66 | 15.65 | 14.03 | 15.12 | 11.38 | qfq | 99,415,399 | 1,474,948,391 | -0.53% |
| 2024-06-06 | 14.58 | 15.90 | 14.34 | 15.20 | 11.44 | qfq | 121,486,948 | 1,833,569,267 | 3.19% |
| 2024-06-05 | 14.25 | 15.40 | 14.20 | 14.73 | 11.09 | qfq | 132,885,591 | 1,970,024,598 | 2.86% |
| 2024-06-04 | 13.03 | 14.32 | 12.82 | 14.32 | 10.78 | qfq | 102,512,095 | 1,388,297,701 | 9.98% |
| 2024-06-03 | 13.58 | 13.74 | 12.80 | 13.02 | 9.80 | qfq | 94,190,944 | 1,248,541,050 | -7.07% |
| 2024-05-31 | 13.37 | 14.93 | 13.07 | 14.01 | 10.55 | qfq | 125,738,394 | 1,736,215,813 | -1.48% |
| 2024-05-30 | 15.80 | 16.07 | 14.22 | 14.22 | 10.70 | qfq | 80,478,514 | 1,175,468,220 | -10.00% |
| 2024-05-29 | 15.74 | 16.88 | 15.20 | 15.80 | 11.89 | qfq | 147,684,409 | 2,350,130,355 | 0.38% |
| 2024-05-28 | 14.18 | 15.74 | 14.18 | 15.74 | 11.85 | qfq | 97,953,904 | 1,465,573,138 | 9.99% |
| 2024-05-27 | 14.40 | 14.90 | 13.80 | 14.31 | 10.77 | qfq | 131,326,704 | 1,880,603,230 | 5.22% |
| 2024-05-24 | 12.72 | 13.60 | 12.71 | 13.60 | 10.24 | qfq | 82,238,521 | 1,098,876,569 | 10.03% |
| 2024-05-23 | 12.57 | 12.60 | 11.91 | 12.36 | 9.30 | qfq | 71,803,946 | 882,266,549 | -3.36% |
| 2024-05-22 | 13.19 | 13.60 | 12.22 | 12.79 | 9.63 | qfq | 91,599,690 | 1,202,406,267 | -5.68% |
| 2024-05-21 | 12.78 | 13.66 | 12.63 | 13.56 | 10.21 | qfq | 98,251,179 | 1,286,975,084 | 2.19% |
| 2024-05-20 | 12.05 | 13.32 | 11.80 | 13.27 | 9.99 | qfq | 116,028,420 | 1,471,602,005 | 9.58% |
| 2024-05-17 | 11.43 | 12.68 | 11.43 | 12.11 | 9.12 | qfq | 105,067,989 | 1,275,990,611 | 4.40% |
| 2024-05-16 | 10.80 | 11.83 | 10.80 | 11.60 | 8.73 | qfq | 95,893,180 | 1,104,816,381 | 3.66% |
| 2024-05-15 | 12.14 | 12.73 | 11.02 | 11.19 | 8.42 | qfq | 115,190,394 | 1,326,387,381 | -8.58% |
| 2024-05-14 | 10.80 | 12.24 | 10.51 | 12.24 | 9.21 | qfq | 113,314,721 | 1,330,872,177 | 9.97% |
| 2024-05-13 | 10.80 | 11.13 | 10.43 | 11.13 | 8.38 | qfq | 113,977,452 | 1,246,662,752 | 9.98% |
| 2024-05-10 | 9.10 | 10.12 | 9.03 | 10.12 | 7.62 | qfq | 65,290,968 | 635,948,668 | 10.00% |
| 2024-05-09 | 9.01 | 9.36 | 8.95 | 9.20 | 6.92 | qfq | 41,414,255 | 378,236,644 | 1.21% |
| 2024-05-08 | 8.63 | 9.36 | 8.56 | 9.09 | 6.84 | qfq | 50,020,150 | 453,269,372 | 6.82% |
| 2024-05-07 | 8.41 | 8.54 | 8.39 | 8.51 | 6.41 | qfq | 13,997,900 | 118,532,375 | 0.71% |
| 2024-05-06 | 8.28 | 8.55 | 8.28 | 8.45 | 6.36 | qfq | 17,966,341 | 151,084,862 | 3.43% |
| 2024-04-30 | 8.21 | 8.37 | 8.15 | 8.17 | 6.15 | qfq | 15,035,373 | 124,093,650 | 1.62% |
| 2024-04-29 | 7.96 | 8.06 | 7.92 | 8.04 | 6.05 | qfq | 7,634,864 | 61,194,047 | 1.01% |
| 2024-04-26 | 7.90 | 7.96 | 7.81 | 7.96 | 5.99 | qfq | 8,278,243 | 65,347,167 | 0.13% |
| 2024-04-25 | 8.05 | 8.10 | 7.93 | 7.95 | 5.98 | qfq | 9,929,934 | 79,434,253 | -2.09% |
| 2024-04-24 | 8.14 | 8.21 | 8.01 | 8.12 | 6.11 | qfq | 11,482,390 | 93,167,052 | -0.37% |
| 2024-04-23 | 8.08 | 8.19 | 8.04 | 8.15 | 6.13 | qfq | 9,947,180 | 80,765,760 | -0.97% |
| 2024-04-22 | 7.98 | 8.28 | 7.89 | 8.23 | 6.19 | qfq | 17,055,500 | 139,247,265 | 3.78% |
| 2024-04-19 | 7.81 | 8.05 | 7.79 | 7.93 | 5.97 | qfq | 8,585,365 | 68,144,378 | 1.02% |
| 2024-04-18 | 7.94 | 8.02 | 7.83 | 7.85 | 5.91 | qfq | 11,643,305 | 92,204,143 | -1.75% |
| 2024-04-17 | 7.80 | 8.03 | 7.76 | 7.99 | 6.01 | qfq | 12,409,563 | 98,365,419 | 3.90% |
| 2024-04-16 | 8.01 | 8.02 | 7.62 | 7.69 | 5.79 | qfq | 16,777,829 | 130,110,801 | -4.94% |
| 2024-04-15 | 8.08 | 8.33 | 7.90 | 8.09 | 6.09 | qfq | 13,645,694 | 110,640,335 | 0.00% |
| 2024-04-12 | 8.22 | 8.31 | 8.05 | 8.09 | 6.09 | qfq | 13,279,646 | 108,409,515 | -2.65% |
| 2024-04-11 | 8.14 | 8.36 | 8.07 | 8.31 | 6.25 | qfq | 13,240,630 | 109,169,886 | -0.48% |
| 2024-04-10 | 8.16 | 8.54 | 8.07 | 8.35 | 6.29 | qfq | 22,893,156 | 190,353,417 | 1.33% |
| 2024-04-09 | 8.35 | 8.49 | 8.13 | 8.24 | 6.20 | qfq | 24,542,058 | 202,357,955 | -3.17% |
| 2024-04-08 | 7.90 | 8.71 | 7.86 | 8.51 | 6.41 | qfq | 33,046,495 | 277,600,064 | 7.45% |
| 2024-04-03 | 7.86 | 8.00 | 7.71 | 7.92 | 5.96 | qfq | 12,879,246 | 101,179,098 | 0.76% |
| 2024-04-02 | 7.56 | 8.04 | 7.53 | 7.86 | 5.92 | qfq | 20,149,310 | 157,541,794 | 4.24% |
| 2024-04-01 | 7.45 | 7.60 | 7.40 | 7.54 | 5.68 | qfq | 11,484,239 | 86,186,396 | 1.75% |
| 2024-03-29 | 7.45 | 7.55 | 7.33 | 7.41 | 5.58 | qfq | 11,929,782 | 88,532,723 | 2.63% |
| 2024-03-28 | 7.00 | 7.31 | 7.00 | 7.22 | 5.43 | qfq | 6,660,301 | 47,945,558 | 1.69% |
| 2024-03-27 | 7.24 | 7.29 | 7.09 | 7.10 | 5.34 | qfq | 6,240,780 | 44,863,148 | -2.47% |
| 2024-03-26 | 7.26 | 7.30 | 7.18 | 7.28 | 5.48 | qfq | 5,941,605 | 42,995,465 | 0.41% |
| 2024-03-25 | 7.32 | 7.44 | 7.17 | 7.25 | 5.46 | qfq | 9,218,063 | 67,754,230 | -1.09% |
| 2024-03-22 | 7.49 | 7.50 | 7.31 | 7.33 | 5.52 | qfq | 8,972,107 | 66,103,968 | -2.40% |
| 2024-03-21 | 7.45 | 7.58 | 7.39 | 7.51 | 5.65 | qfq | 9,183,191 | 68,648,753 | 0.94% |
| 2024-03-20 | 7.44 | 7.45 | 7.34 | 7.44 | 5.60 | qfq | 5,774,584 | 42,816,919 | -0.13% |
| 2024-03-19 | 7.37 | 7.57 | 7.37 | 7.45 | 5.61 | qfq | 11,283,937 | 84,396,313 | 0.40% |
| 2024-03-18 | 7.37 | 7.42 | 7.34 | 7.42 | 5.59 | qfq | 8,573,680 | 63,272,670 | 0.54% |
| 2024-03-15 | 7.29 | 7.39 | 7.28 | 7.38 | 5.55 | qfq | 7,006,864 | 51,454,353 | 0.82% |
| 2024-03-14 | 7.30 | 7.38 | 7.24 | 7.32 | 5.51 | qfq | 9,002,189 | 65,989,381 | -0.54% |
| 2024-03-13 | 7.38 | 7.39 | 7.27 | 7.36 | 5.54 | qfq | 8,500,097 | 62,311,705 | -0.94% |
| 2024-03-12 | 7.55 | 7.57 | 7.35 | 7.43 | 5.59 | qfq | 15,214,444 | 112,747,283 | -1.85% |
| 2024-03-11 | 7.30 | 7.64 | 7.27 | 7.57 | 5.70 | qfq | 19,749,863 | 148,316,560 | 3.42% |
| 2024-03-08 | 7.27 | 7.54 | 7.18 | 7.32 | 5.51 | qfq | 18,159,972 | 132,750,894 | -0.54% |
| 2024-03-07 | 7.01 | 7.74 | 7.01 | 7.36 | 5.54 | qfq | 24,553,772 | 181,162,857 | 4.55% |
| 2024-03-06 | 6.91 | 7.11 | 6.89 | 7.04 | 5.30 | qfq | 9,751,271 | 68,401,857 | 2.03% |
| 2024-03-05 | 6.96 | 6.96 | 6.88 | 6.90 | 5.19 | qfq | 5,249,927 | 36,282,537 | -1.29% |
| 2024-03-04 | 6.97 | 6.99 | 6.83 | 6.99 | 5.26 | qfq | 6,378,110 | 44,167,904 | 0.72% |
| 2024-03-01 | 6.93 | 6.96 | 6.86 | 6.94 | 5.22 | qfq | 6,365,440 | 43,976,369 | 0.29% |
| 2024-02-29 | 6.65 | 6.92 | 6.63 | 6.92 | 5.21 | qfq | 8,574,895 | 58,578,265 | 2.82% |
| 2024-02-28 | 7.13 | 7.25 | 6.71 | 6.73 | 5.07 | qfq | 13,355,256 | 93,834,395 | -5.74% |
| 2024-02-27 | 7.03 | 7.14 | 6.97 | 7.14 | 5.37 | qfq | 7,611,767 | 53,712,075 | 0.99% |
| 2024-02-26 | 7.08 | 7.21 | 7.00 | 7.07 | 5.32 | qfq | 9,881,502 | 70,233,347 | 0.00% |
| 2024-02-23 | 6.93 | 7.07 | 6.90 | 7.07 | 5.32 | qfq | 7,299,040 | 51,155,568 | 2.02% |
| 2024-02-22 | 6.71 | 6.93 | 6.70 | 6.93 | 5.22 | qfq | 9,047,066 | 61,885,259 | 2.97% |
| 2024-02-21 | 6.66 | 6.90 | 6.60 | 6.73 | 5.07 | qfq | 11,142,945 | 75,330,646 | 0.75% |
| 2024-02-20 | 6.64 | 6.70 | 6.56 | 6.68 | 5.03 | qfq | 6,834,321 | 45,489,463 | 0.15% |
| 2024-02-19 | 6.63 | 6.78 | 6.54 | 6.67 | 5.02 | qfq | 14,709,783 | 97,941,630 | 1.06% |
| 2024-02-08 | 6.12 | 6.63 | 6.08 | 6.60 | 4.97 | qfq | 16,839,640 | 106,196,724 | 8.37% |
| 2024-02-07 | 6.05 | 6.18 | 5.83 | 6.09 | 4.58 | qfq | 14,956,736 | 89,941,455 | 0.50% |
| 2024-02-06 | 5.98 | 6.27 | 5.53 | 6.06 | 4.56 | qfq | 14,620,564 | 85,840,418 | 1.68% |
| 2024-02-05 | 6.51 | 6.51 | 5.95 | 5.96 | 4.49 | qfq | 16,598,980 | 100,536,891 | -9.83% |
| 2024-02-02 | 6.95 | 6.99 | 6.31 | 6.61 | 4.98 | qfq | 12,097,320 | 80,869,658 | -4.76% |
| 2024-02-01 | 7.12 | 7.12 | 6.80 | 6.94 | 5.22 | qfq | 9,939,976 | 69,049,830 | -3.34% |
| 2024-01-31 | 7.37 | 7.56 | 7.13 | 7.18 | 5.40 | qfq | 7,839,300 | 57,277,434 | -2.84% |
| 2024-01-30 | 7.54 | 7.64 | 7.38 | 7.39 | 5.56 | qfq | 5,789,156 | 43,497,683 | -2.25% |
| 2024-01-29 | 7.76 | 7.77 | 7.54 | 7.56 | 5.69 | qfq | 7,015,821 | 53,689,806 | -2.33% |
| 2024-01-26 | 7.72 | 7.84 | 7.70 | 7.74 | 5.83 | qfq | 9,655,216 | 74,982,379 | 0.26% |
| 2024-01-25 | 7.20 | 7.72 | 7.16 | 7.72 | 5.81 | qfq | 10,339,855 | 77,665,928 | 7.37% |
| 2024-01-24 | 7.07 | 7.21 | 6.87 | 7.19 | 5.41 | qfq | 8,416,842 | 59,504,091 | 1.41% |
| 2024-01-23 | 7.06 | 7.12 | 6.83 | 7.09 | 5.34 | qfq | 7,403,054 | 51,828,111 | 0.28% |
| 2024-01-22 | 7.65 | 7.65 | 7.00 | 7.07 | 5.32 | qfq | 11,063,485 | 80,756,947 | -7.46% |
| 2024-01-19 | 7.71 | 7.73 | 7.59 | 7.64 | 5.75 | qfq | 5,014,600 | 38,366,551 | -0.91% |
| 2024-01-18 | 7.96 | 7.98 | 7.49 | 7.71 | 5.80 | qfq | 10,325,850 | 79,132,817 | -3.26% |
| 2024-01-17 | 8.25 | 8.25 | 7.96 | 7.97 | 6.00 | qfq | 9,083,580 | 73,149,276 | -3.98% |
| 2024-01-16 | 8.40 | 8.42 | 8.17 | 8.30 | 6.25 | qfq | 7,227,100 | 59,765,254 | -1.54% |
| 2024-01-15 | 8.52 | 8.54 | 8.39 | 8.43 | 6.35 | qfq | 5,583,490 | 47,225,389 | -0.94% |
| 2024-01-12 | 8.44 | 8.61 | 8.42 | 8.51 | 6.41 | qfq | 4,209,000 | 35,955,083 | 0.59% |
| 2024-01-11 | 8.42 | 8.50 | 8.38 | 8.46 | 6.37 | qfq | 3,528,230 | 29,829,732 | 0.48% |
| 2024-01-10 | 8.45 | 8.50 | 8.33 | 8.42 | 6.34 | qfq | 3,229,450 | 27,196,731 | -0.36% |
| 2024-01-09 | 8.45 | 8.54 | 8.38 | 8.45 | 6.36 | qfq | 4,058,123 | 34,316,150 | 0.00% |
| 2024-01-08 | 8.60 | 8.60 | 8.42 | 8.45 | 6.36 | qfq | 3,703,860 | 31,513,972 | -1.63% |
| 2024-01-05 | 8.66 | 8.79 | 8.55 | 8.59 | 6.47 | qfq | 5,868,946 | 50,874,179 | -1.38% |
| 2024-01-04 | 8.73 | 8.76 | 8.66 | 8.71 | 6.56 | qfq | 5,366,724 | 46,672,017 | 0.00% |
| 2024-01-03 | 8.62 | 8.74 | 8.59 | 8.71 | 6.56 | qfq | 7,475,323 | 64,859,516 | 0.81% |
| 2024-01-02 | 8.40 | 8.73 | 8.35 | 8.64 | 6.50 | qfq | 10,314,027 | 88,702,346 | 2.73% |
| 2023-12-29 | 8.32 | 8.45 | 8.29 | 8.41 | 6.33 | qfq | 5,361,437 | 44,959,467 | 1.08% |
| 2023-12-28 | 8.21 | 8.36 | 8.18 | 8.32 | 6.26 | qfq | 4,676,430 | 38,782,668 | 0.60% |
| 2023-12-27 | 8.15 | 8.29 | 8.12 | 8.27 | 6.22 | qfq | 4,756,577 | 39,043,827 | 2.10% |
| 2023-12-26 | 8.20 | 8.22 | 8.09 | 8.10 | 6.10 | qfq | 4,992,120 | 40,668,453 | -1.34% |
| 2023-12-25 | 8.33 | 8.36 | 8.14 | 8.21 | 6.18 | qfq | 6,031,201 | 49,402,523 | -1.91% |
| 2023-12-22 | 8.48 | 8.50 | 8.31 | 8.37 | 6.30 | qfq | 5,827,036 | 49,016,423 | -1.06% |
| 2023-12-21 | 8.41 | 8.49 | 8.27 | 8.46 | 6.37 | qfq | 5,499,000 | 46,069,570 | 0.36% |
| 2023-12-20 | 8.48 | 8.60 | 8.42 | 8.43 | 6.35 | qfq | 4,685,850 | 39,931,515 | -0.82% |
| 2023-12-19 | 8.63 | 8.63 | 8.45 | 8.50 | 6.40 | qfq | 5,695,109 | 48,423,777 | -0.93% |
| 2023-12-18 | 8.75 | 8.79 | 8.50 | 8.58 | 6.46 | qfq | 10,574,905 | 91,200,454 | -2.28% |
| 2023-12-15 | 8.75 | 8.84 | 8.72 | 8.78 | 6.61 | qfq | 7,819,230 | 68,679,841 | 0.23% |
| 2023-12-14 | 8.70 | 8.80 | 8.60 | 8.76 | 6.59 | qfq | 7,688,916 | 66,997,476 | 0.34% |
| 2023-12-13 | 8.55 | 8.88 | 8.54 | 8.73 | 6.57 | qfq | 10,312,853 | 90,018,879 | 1.75% |
| 2023-12-12 | 8.54 | 8.60 | 8.46 | 8.58 | 6.46 | qfq | 4,644,530 | 39,690,495 | 0.59% |
| 2023-12-11 | 8.41 | 8.54 | 8.35 | 8.53 | 6.42 | qfq | 5,902,063 | 49,737,979 | 0.71% |
| 2023-12-08 | 8.59 | 8.60 | 8.43 | 8.47 | 6.38 | qfq | 5,325,090 | 45,431,020 | -0.94% |
| 2023-12-07 | 8.52 | 8.56 | 8.43 | 8.55 | 6.44 | qfq | 4,811,130 | 40,925,254 | 0.47% |
| 2023-12-06 | 8.51 | 8.57 | 8.48 | 8.51 | 6.41 | qfq | 5,184,500 | 44,227,668 | -0.23% |
| 2023-12-05 | 8.55 | 8.64 | 8.52 | 8.53 | 6.42 | qfq | 6,602,790 | 56,688,693 | -0.81% |
| 2023-12-04 | 8.59 | 8.62 | 8.49 | 8.60 | 6.47 | qfq | 6,923,646 | 59,308,993 | 0.47% |
| 2023-12-01 | 8.43 | 8.62 | 8.38 | 8.56 | 6.44 | qfq | 9,389,934 | 80,270,242 | 1.54% |
| 2023-11-30 | 8.41 | 8.44 | 8.30 | 8.43 | 6.35 | qfq | 8,087,159 | 67,755,812 | 0.36% |
| 2023-11-29 | 8.56 | 8.60 | 8.37 | 8.40 | 6.32 | qfq | 13,370,150 | 112,757,173 | -3.00% |
| 2023-11-28 | 8.26 | 8.69 | 8.24 | 8.66 | 6.52 | qfq | 16,099,397 | 137,044,399 | 4.97% |
| 2023-11-27 | 8.23 | 8.29 | 8.15 | 8.25 | 6.21 | qfq | 3,736,027 | 30,754,692 | -0.24% |
| 2023-11-24 | 8.32 | 8.35 | 8.25 | 8.27 | 6.22 | qfq | 3,622,812 | 30,025,291 | -0.36% |
| 2023-11-23 | 8.22 | 8.31 | 8.22 | 8.30 | 6.25 | qfq | 3,991,799 | 33,062,966 | 0.61% |
| 2023-11-22 | 8.25 | 8.31 | 8.22 | 8.25 | 6.21 | qfq | 3,983,290 | 32,917,881 | 0.24% |
| 2023-11-21 | 8.32 | 8.33 | 8.22 | 8.23 | 6.19 | qfq | 4,290,780 | 35,540,267 | -0.84% |
| 2023-11-20 | 8.27 | 8.34 | 8.25 | 8.30 | 6.25 | qfq | 4,874,100 | 40,430,105 | 0.24% |
| 2023-11-17 | 8.23 | 8.29 | 8.21 | 8.28 | 6.23 | qfq | 5,793,860 | 47,820,413 | 0.49% |
| 2023-11-16 | 8.29 | 8.30 | 8.22 | 8.24 | 6.20 | qfq | 3,281,321 | 27,100,025 | -0.60% |
| 2023-11-15 | 8.32 | 8.32 | 8.24 | 8.29 | 6.24 | qfq | 3,146,690 | 26,049,603 | 0.61% |
| 2023-11-14 | 8.37 | 8.37 | 8.21 | 8.24 | 6.20 | qfq | 4,511,319 | 37,321,942 | -1.08% |
| 2023-11-13 | 8.32 | 8.41 | 8.25 | 8.33 | 6.27 | qfq | 4,924,700 | 40,912,195 | 0.48% |
| 2023-11-10 | 8.20 | 8.30 | 8.16 | 8.29 | 6.24 | qfq | 3,834,200 | 31,571,254 | 1.10% |
| 2023-11-09 | 8.20 | 8.32 | 8.20 | 8.20 | 6.17 | qfq | 3,449,240 | 28,444,066 | -0.73% |
| 2023-11-08 | 8.24 | 8.27 | 8.17 | 8.26 | 6.22 | qfq | 4,608,982 | 37,929,046 | 0.49% |
| 2023-11-07 | 8.22 | 8.26 | 8.19 | 8.22 | 6.19 | qfq | 3,444,300 | 28,302,090 | -0.12% |
| 2023-11-06 | 8.24 | 8.29 | 8.22 | 8.23 | 6.19 | qfq | 3,994,958 | 32,934,678 | 0.24% |
| 2023-11-03 | 8.12 | 8.27 | 8.11 | 8.21 | 6.18 | qfq | 3,695,000 | 30,416,470 | 0.98% |
| 2023-11-02 | 8.22 | 8.26 | 8.12 | 8.13 | 6.12 | qfq | 2,578,210 | 21,060,090 | -0.73% |
| 2023-11-01 | 8.24 | 8.24 | 8.16 | 8.19 | 6.16 | qfq | 2,519,788 | 20,634,375 | 0.00% |
| 2023-10-31 | 8.23 | 8.27 | 8.16 | 8.19 | 6.16 | qfq | 3,143,525 | 25,773,908 | -0.49% |
| 2023-10-30 | 8.20 | 8.31 | 8.20 | 8.23 | 6.19 | qfq | 5,961,898 | 49,177,402 | -0.24% |
| 2023-10-27 | 8.12 | 8.27 | 8.12 | 8.25 | 6.21 | qfq | 5,522,454 | 45,457,297 | 1.60% |
| 2023-10-26 | 7.99 | 8.14 | 7.95 | 8.12 | 6.11 | qfq | 4,191,956 | 33,748,751 | 1.37% |
| 2023-10-25 | 7.96 | 8.03 | 7.96 | 8.01 | 6.03 | qfq | 3,444,370 | 27,562,791 | 1.14% |
| 2023-10-24 | 7.67 | 7.93 | 7.62 | 7.92 | 5.96 | qfq | 4,183,908 | 32,816,934 | 3.26% |
| 2023-10-23 | 7.82 | 7.85 | 7.64 | 7.67 | 5.77 | qfq | 4,421,987 | 34,250,282 | -2.54% |
| 2023-10-20 | 7.85 | 7.96 | 7.80 | 7.87 | 5.92 | qfq | 2,439,480 | 19,255,239 | -0.25% |
| 2023-10-19 | 7.80 | 7.98 | 7.78 | 7.89 | 5.94 | qfq | 3,016,070 | 23,822,914 | 0.25% |
| 2023-10-18 | 7.97 | 8.01 | 7.85 | 7.87 | 5.92 | qfq | 4,600,500 | 36,344,311 | -1.75% |
| 2023-10-17 | 7.95 | 8.06 | 7.93 | 8.01 | 6.03 | qfq | 8,215,257 | 65,671,364 | 2.04% |
| 2023-10-16 | 7.73 | 7.86 | 7.71 | 7.85 | 5.91 | qfq | 5,463,555 | 42,570,128 | 1.29% |
| 2023-10-13 | 8.02 | 8.03 | 7.74 | 7.75 | 5.83 | qfq | 8,084,586 | 63,293,789 | -3.85% |
| 2023-10-12 | 8.04 | 8.15 | 8.00 | 8.06 | 6.07 | qfq | 3,262,949 | 26,266,960 | 0.37% |
| 2023-10-11 | 8.14 | 8.15 | 8.00 | 8.03 | 6.04 | qfq | 4,125,910 | 33,314,053 | -0.86% |
| 2023-10-10 | 8.13 | 8.22 | 8.10 | 8.10 | 6.10 | qfq | 3,050,954 | 24,879,370 | -0.12% |
| 2023-10-09 | 8.28 | 8.29 | 8.07 | 8.11 | 6.10 | qfq | 6,594,360 | 53,880,588 | -2.05% |
| 2023-09-28 | 8.24 | 8.34 | 8.24 | 8.28 | 6.23 | qfq | 2,664,622 | 22,100,847 | 0.36% |
| 2023-09-27 | 8.23 | 8.32 | 8.22 | 8.25 | 6.21 | qfq | 3,008,733 | 24,854,098 | 0.24% |
| 2023-09-26 | 8.29 | 8.37 | 8.22 | 8.23 | 6.19 | qfq | 3,286,748 | 27,158,535 | -0.84% |
| 2023-09-25 | 8.41 | 8.44 | 8.29 | 8.30 | 6.25 | qfq | 2,809,280 | 23,486,600 | -0.95% |
| 2023-09-22 | 8.21 | 8.40 | 8.21 | 8.38 | 6.31 | qfq | 3,410,433 | 28,388,503 | 1.95% |
| 2023-09-21 | 8.33 | 8.40 | 8.20 | 8.22 | 6.19 | qfq | 3,904,740 | 32,317,242 | -1.56% |
| 2023-09-20 | 8.46 | 8.47 | 8.35 | 8.35 | 6.29 | qfq | 3,879,790 | 32,617,603 | -1.42% |
| 2023-09-19 | 8.48 | 8.48 | 8.42 | 8.47 | 6.38 | qfq | 3,329,338 | 28,132,102 | -0.12% |
| 2023-09-18 | 8.45 | 8.48 | 8.34 | 8.48 | 6.38 | qfq | 3,506,518 | 29,601,955 | -0.12% |
| 2023-09-15 | 8.44 | 8.49 | 8.40 | 8.49 | 6.39 | qfq | 3,405,080 | 28,762,088 | 0.71% |
| 2023-09-14 | 8.50 | 8.51 | 8.40 | 8.43 | 6.35 | qfq | 2,626,161 | 22,177,318 | -0.35% |
| 2023-09-13 | 8.53 | 8.61 | 8.42 | 8.46 | 6.37 | qfq | 3,094,291 | 26,287,385 | -0.94% |
| 2023-09-12 | 8.53 | 8.58 | 8.52 | 8.54 | 6.43 | qfq | 1,990,814 | 17,015,499 | -0.23% |
| 2023-09-11 | 8.57 | 8.62 | 8.49 | 8.56 | 6.44 | qfq | 3,854,531 | 32,962,943 | -0.47% |
| 2023-09-08 | 8.36 | 8.70 | 8.35 | 8.60 | 6.47 | qfq | 7,529,357 | 64,026,912 | 2.87% |
| 2023-09-07 | 8.59 | 8.62 | 8.35 | 8.36 | 6.29 | qfq | 6,799,030 | 57,550,360 | -2.79% |
| 2023-09-06 | 8.68 | 8.69 | 8.60 | 8.60 | 6.47 | qfq | 3,851,830 | 33,241,101 | -1.15% |
| 2023-09-05 | 8.74 | 8.78 | 8.67 | 8.70 | 6.55 | qfq | 4,294,610 | 37,390,280 | -0.46% |
| 2023-09-04 | 8.67 | 8.75 | 8.67 | 8.74 | 6.58 | qfq | 4,098,354 | 35,759,576 | 0.34% |
| 2023-09-01 | 8.58 | 8.72 | 8.50 | 8.71 | 6.56 | qfq | 5,973,554 | 51,580,075 | 1.52% |
| 2023-08-31 | 8.64 | 8.65 | 8.50 | 8.58 | 6.46 | qfq | 4,166,490 | 35,702,966 | -1.04% |
| 2023-08-30 | 8.62 | 8.70 | 8.58 | 8.67 | 6.53 | qfq | 4,917,560 | 42,470,005 | 0.35% |
| 2023-08-29 | 8.49 | 8.65 | 8.48 | 8.64 | 6.50 | qfq | 4,644,596 | 39,832,719 | 1.53% |
| 2023-08-28 | 8.74 | 8.84 | 8.40 | 8.51 | 6.41 | qfq | 7,441,538 | 64,482,598 | 0.47% |
| 2023-08-25 | 8.70 | 8.75 | 8.46 | 8.47 | 6.38 | qfq | 6,115,798 | 52,533,254 | -2.76% |
| 2023-08-24 | 8.61 | 8.73 | 8.52 | 8.71 | 6.56 | qfq | 4,490,237 | 38,700,694 | 1.28% |
| 2023-08-23 | 8.61 | 8.72 | 8.55 | 8.60 | 6.47 | qfq | 2,995,565 | 25,904,974 | -0.69% |
| 2023-08-22 | 8.70 | 8.78 | 8.52 | 8.66 | 6.52 | qfq | 4,994,096 | 43,071,411 | -0.46% |
| 2023-08-21 | 8.74 | 8.80 | 8.69 | 8.70 | 6.55 | qfq | 3,043,300 | 26,596,403 | -0.34% |
| 2023-08-18 | 8.70 | 8.87 | 8.70 | 8.73 | 6.57 | qfq | 4,801,729 | 42,146,900 | 0.11% |
| 2023-08-17 | 8.60 | 8.74 | 8.54 | 8.72 | 6.56 | qfq | 3,752,509 | 32,362,255 | 0.93% |
| 2023-08-16 | 8.71 | 8.71 | 8.61 | 8.64 | 6.50 | qfq | 3,099,600 | 26,815,854 | -0.80% |
| 2023-08-15 | 8.70 | 8.80 | 8.67 | 8.71 | 6.56 | qfq | 4,576,130 | 39,942,314 | 0.00% |
| 2023-08-14 | 8.63 | 8.73 | 8.60 | 8.71 | 6.56 | qfq | 4,139,223 | 35,859,297 | 0.58% |
| 2023-08-11 | 8.83 | 8.83 | 8.66 | 8.66 | 6.52 | qfq | 3,509,947 | 30,576,243 | -1.59% |
| 2023-08-10 | 8.73 | 8.83 | 8.70 | 8.80 | 6.62 | qfq | 3,543,014 | 31,069,445 | 1.03% |
| 2023-08-09 | 8.81 | 8.88 | 8.68 | 8.71 | 6.56 | qfq | 5,906,120 | 51,600,704 | -1.58% |
| 2023-08-08 | 8.92 | 8.94 | 8.85 | 8.85 | 6.66 | qfq | 3,271,300 | 29,040,811 | -0.78% |
| 2023-08-07 | 8.92 | 8.94 | 8.81 | 8.92 | 6.71 | qfq | 4,091,120 | 36,336,779 | -0.34% |
| 2023-08-04 | 9.04 | 9.05 | 8.95 | 8.95 | 6.74 | qfq | 5,087,300 | 45,735,345 | -0.67% |
| 2023-08-03 | 9.02 | 9.04 | 8.97 | 9.01 | 6.78 | qfq | 3,090,999 | 27,819,752 | 0.11% |
| 2023-08-02 | 9.07 | 9.08 | 8.99 | 9.00 | 6.77 | qfq | 4,120,160 | 37,136,271 | -0.88% |
| 2023-08-01 | 9.03 | 9.12 | 8.99 | 9.08 | 6.83 | qfq | 5,833,560 | 52,897,558 | 0.33% |
| 2023-07-31 | 8.98 | 9.06 | 8.95 | 9.05 | 6.81 | qfq | 6,641,780 | 59,839,688 | 0.78% |
| 2023-07-28 | 8.90 | 9.00 | 8.78 | 8.98 | 6.76 | qfq | 4,680,591 | 41,687,953 | 0.56% |
| 2023-07-27 | 8.98 | 9.03 | 8.89 | 8.93 | 6.72 | qfq | 4,417,800 | 39,642,198 | -0.22% |
| 2023-07-26 | 9.05 | 9.05 | 8.92 | 8.95 | 6.74 | qfq | 3,997,430 | 35,858,787 | -1.21% |
| 2023-07-25 | 9.03 | 9.06 | 8.98 | 9.06 | 6.82 | qfq | 4,495,000 | 40,533,273 | 1.00% |
| 2023-07-24 | 8.93 | 9.00 | 8.84 | 8.97 | 6.75 | qfq | 4,136,095 | 36,894,165 | 0.11% |
| 2023-07-21 | 8.94 | 9.05 | 8.90 | 8.96 | 6.74 | qfq | 4,872,974 | 43,740,274 | -0.22% |
| 2023-07-20 | 9.21 | 9.21 | 8.97 | 8.98 | 6.76 | qfq | 7,037,260 | 63,812,616 | -2.50% |
| 2023-07-19 | 9.19 | 9.30 | 9.13 | 9.21 | 6.93 | qfq | 7,519,541 | 69,268,053 | 0.88% |
| 2023-07-18 | 9.16 | 9.21 | 9.09 | 9.13 | 6.87 | qfq | 6,361,201 | 58,079,862 | -0.87% |
| 2023-07-17 | 9.28 | 9.28 | 9.18 | 9.21 | 6.93 | qfq | 6,665,060 | 61,454,064 | -0.75% |