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
苏豪弘业600128.SH
最近收盘价7.702026-07-17
最近交易日2026-07-17
成交量（股）6,107,600
成交额（元）48,008,787
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-22 | 2026-06-26 | cash_dividend | 0.145 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-19 | 2025-06-27 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-18 | 2024-07-26 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-12 | 2023-07-19 | cash_dividend | 0.1 | — | — | — | 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 | 8.17 | 7.64 | 7.70 | 7.70 | qfq | 6,107,600 | 48,008,787 | -3.39% |
| 2026-07-16 | 7.82 | 8.07 | 7.78 | 7.97 | 7.97 | qfq | 5,083,301 | 40,475,050 | 1.79% |
| 2026-07-15 | 7.70 | 7.93 | 7.66 | 7.83 | 7.83 | qfq | 6,221,400 | 48,546,291 | -0.13% |
| 2026-07-14 | 7.61 | 7.86 | 7.51 | 7.84 | 7.84 | qfq | 4,372,200 | 33,717,880 | 3.02% |
| 2026-07-13 | 7.78 | 7.81 | 7.59 | 7.61 | 7.61 | qfq | 3,906,800 | 29,941,403 | -2.44% |
| 2026-07-10 | 7.62 | 7.94 | 7.52 | 7.80 | 7.80 | qfq | 4,286,400 | 33,360,214 | 2.36% |
| 2026-07-09 | 7.61 | 7.73 | 7.46 | 7.62 | 7.62 | qfq | 3,703,144 | 28,022,625 | -0.26% |
| 2026-07-08 | 7.66 | 7.74 | 7.53 | 7.64 | 7.64 | qfq | 3,430,400 | 26,129,915 | -0.65% |
| 2026-07-07 | 7.96 | 7.99 | 7.67 | 7.69 | 7.69 | qfq | 3,660,939 | 28,342,241 | -3.27% |
| 2026-07-06 | 7.98 | 8.15 | 7.91 | 7.95 | 7.95 | qfq | 3,609,400 | 28,858,980 | 0.00% |
| 2026-07-03 | 7.81 | 8.04 | 7.81 | 7.95 | 7.95 | qfq | 5,263,200 | 41,816,287 | 1.92% |
| 2026-07-02 | 7.86 | 8.03 | 7.76 | 7.80 | 7.80 | qfq | 4,154,500 | 32,662,630 | 0.00% |
| 2026-07-01 | 7.59 | 7.88 | 7.58 | 7.80 | 7.80 | qfq | 4,418,700 | 34,235,259 | 2.77% |
| 2026-06-30 | 7.77 | 7.83 | 7.56 | 7.59 | 7.59 | qfq | 3,947,200 | 30,129,146 | -2.19% |
| 2026-06-29 | 7.70 | 7.82 | 7.41 | 7.76 | 7.76 | qfq | 5,014,500 | 38,390,282 | 0.00% |
| 2026-06-26 | 7.93 | 7.93 | 7.68 | 7.76 | 7.76 | qfq | 3,879,700 | 30,218,155 | -3.72% |
| 2026-06-25 | 8.23 | 8.23 | 7.91 | 8.06 | 7.92 | qfq | 3,998,355 | 32,090,429 | -1.59% |
| 2026-06-24 | 8.47 | 8.50 | 8.12 | 8.19 | 8.04 | qfq | 3,946,500 | 32,569,195 | -3.42% |
| 2026-06-23 | 8.32 | 8.58 | 8.28 | 8.48 | 8.33 | qfq | 3,483,100 | 29,546,027 | 1.44% |
| 2026-06-22 | 8.24 | 8.38 | 7.96 | 8.36 | 8.21 | qfq | 4,766,043 | 38,846,412 | 1.46% |
| 2026-06-18 | 8.30 | 8.36 | 8.16 | 8.24 | 8.09 | qfq | 5,108,200 | 42,166,596 | -1.55% |
| 2026-06-17 | 8.68 | 8.68 | 8.33 | 8.37 | 8.22 | qfq | 4,340,911 | 36,540,989 | -3.57% |
| 2026-06-16 | 8.68 | 8.71 | 8.49 | 8.68 | 8.52 | qfq | 3,798,926 | 32,587,780 | 0.00% |
| 2026-06-15 | 8.75 | 8.94 | 8.62 | 8.68 | 8.52 | qfq | 4,074,226 | 35,722,736 | -0.69% |
| 2026-06-12 | 8.69 | 8.79 | 8.57 | 8.74 | 8.58 | qfq | 3,475,600 | 30,313,569 | 1.16% |
| 2026-06-11 | 8.65 | 8.71 | 8.47 | 8.64 | 8.48 | qfq | 4,053,800 | 34,757,494 | -1.26% |
| 2026-06-10 | 8.69 | 8.85 | 8.50 | 8.75 | 8.59 | qfq | 4,733,701 | 41,129,647 | 0.57% |
| 2026-06-09 | 8.70 | 8.86 | 8.60 | 8.70 | 8.54 | qfq | 2,972,700 | 25,918,522 | 0.00% |
| 2026-06-08 | 8.88 | 9.08 | 8.54 | 8.70 | 8.54 | qfq | 4,163,210 | 36,531,890 | -3.55% |
| 2026-06-05 | 8.87 | 9.14 | 8.82 | 9.02 | 8.86 | qfq | 4,414,710 | 39,675,717 | 1.58% |
| 2026-06-04 | 9.03 | 9.19 | 8.81 | 8.88 | 8.72 | qfq | 4,636,418 | 41,383,874 | -1.77% |
| 2026-06-03 | 9.11 | 9.12 | 8.98 | 9.04 | 8.88 | qfq | 3,055,558 | 27,611,117 | -0.88% |
| 2026-06-02 | 9.41 | 9.42 | 9.01 | 9.12 | 8.96 | qfq | 4,058,900 | 37,170,731 | -3.08% |
| 2026-06-01 | 8.95 | 9.49 | 8.81 | 9.41 | 9.24 | qfq | 6,626,526 | 61,734,972 | 4.79% |
| 2026-05-29 | 9.09 | 9.20 | 8.90 | 8.98 | 8.82 | qfq | 3,216,319 | 29,180,694 | -1.32% |
| 2026-05-28 | 9.13 | 9.23 | 8.96 | 9.10 | 8.94 | qfq | 3,461,401 | 31,464,418 | -0.44% |
| 2026-05-27 | 9.31 | 9.40 | 9.02 | 9.14 | 8.98 | qfq | 4,424,223 | 40,428,444 | -1.83% |
| 2026-05-26 | 9.44 | 9.50 | 9.20 | 9.31 | 9.14 | qfq | 4,290,900 | 40,014,948 | -2.21% |
| 2026-05-25 | 9.57 | 9.68 | 9.42 | 9.52 | 9.35 | qfq | 3,048,907 | 29,006,975 | -0.31% |
| 2026-05-22 | 9.44 | 9.68 | 9.33 | 9.55 | 9.38 | qfq | 3,940,244 | 37,380,993 | 1.17% |
| 2026-05-21 | 9.75 | 9.93 | 9.40 | 9.44 | 9.27 | qfq | 4,693,400 | 45,407,963 | -2.88% |
| 2026-05-20 | 9.94 | 9.94 | 9.63 | 9.72 | 9.55 | qfq | 3,479,300 | 33,817,245 | -2.11% |
| 2026-05-19 | 9.99 | 10.08 | 9.82 | 9.93 | 9.75 | qfq | 3,413,174 | 33,942,852 | -0.10% |
| 2026-05-18 | 9.95 | 10.00 | 9.79 | 9.94 | 9.76 | qfq | 5,655,310 | 55,901,622 | 0.20% |
| 2026-05-15 | 10.08 | 10.08 | 9.88 | 9.92 | 9.74 | qfq | 4,234,145 | 42,322,447 | -1.29% |
| 2026-05-14 | 10.22 | 10.22 | 10.02 | 10.05 | 9.87 | qfq | 4,545,960 | 45,871,174 | -1.57% |
| 2026-05-13 | 10.20 | 10.40 | 10.18 | 10.21 | 10.03 | qfq | 4,930,000 | 50,555,389 | 0.20% |
| 2026-05-12 | 10.54 | 10.55 | 10.14 | 10.19 | 10.01 | qfq | 7,106,457 | 73,298,674 | -3.32% |
| 2026-05-11 | 10.59 | 10.66 | 10.47 | 10.54 | 10.35 | qfq | 5,437,500 | 57,343,767 | -0.38% |
| 2026-05-08 | 10.53 | 10.62 | 10.44 | 10.58 | 10.39 | qfq | 4,260,000 | 44,891,150 | 1.44% |
| 2026-05-07 | 10.59 | 10.69 | 10.40 | 10.43 | 10.24 | qfq | 5,169,701 | 54,455,300 | -1.51% |
| 2026-05-06 | 10.68 | 10.80 | 10.54 | 10.59 | 10.40 | qfq | 5,374,241 | 57,192,872 | -0.19% |
| 2026-04-30 | 10.69 | 10.81 | 10.54 | 10.61 | 10.42 | qfq | 5,757,100 | 61,467,174 | 0.00% |
| 2026-04-29 | 10.38 | 10.64 | 10.16 | 10.61 | 10.42 | qfq | 6,821,693 | 71,703,165 | -0.09% |
| 2026-04-28 | 10.63 | 10.70 | 10.48 | 10.62 | 10.43 | qfq | 4,398,800 | 46,519,690 | -0.19% |
| 2026-04-27 | 10.55 | 10.67 | 10.36 | 10.64 | 10.45 | qfq | 4,292,302 | 45,249,551 | 0.76% |
| 2026-04-24 | 10.41 | 10.59 | 10.35 | 10.56 | 10.37 | qfq | 4,558,800 | 47,831,951 | 0.57% |
| 2026-04-23 | 10.44 | 10.57 | 10.27 | 10.50 | 10.31 | qfq | 4,893,400 | 50,943,183 | 0.38% |
| 2026-04-22 | 10.47 | 10.52 | 10.35 | 10.46 | 10.27 | qfq | 3,203,201 | 33,426,247 | 0.00% |
| 2026-04-21 | 10.50 | 10.56 | 10.39 | 10.46 | 10.27 | qfq | 3,836,800 | 40,139,113 | -0.76% |
| 2026-04-20 | 10.51 | 10.58 | 10.39 | 10.54 | 10.35 | qfq | 4,750,500 | 49,911,147 | 0.09% |
| 2026-04-17 | 10.60 | 10.65 | 10.42 | 10.53 | 10.34 | qfq | 3,755,870 | 39,463,696 | -0.66% |
| 2026-04-16 | 10.52 | 10.66 | 10.41 | 10.60 | 10.41 | qfq | 3,904,200 | 41,153,654 | 0.95% |
| 2026-04-15 | 10.59 | 10.63 | 10.41 | 10.50 | 10.31 | qfq | 4,714,703 | 49,544,632 | -0.38% |
| 2026-04-14 | 10.75 | 10.76 | 10.36 | 10.54 | 10.35 | qfq | 5,619,900 | 58,989,203 | -0.66% |
| 2026-04-13 | 10.71 | 10.77 | 10.55 | 10.61 | 10.42 | qfq | 5,350,200 | 56,915,941 | -1.76% |
| 2026-04-10 | 10.81 | 11.08 | 10.77 | 10.80 | 10.61 | qfq | 6,663,992 | 72,631,230 | 0.28% |
| 2026-04-09 | 10.73 | 10.83 | 10.67 | 10.77 | 10.58 | qfq | 7,743,001 | 83,177,082 | 0.28% |
| 2026-04-08 | 10.83 | 10.94 | 10.67 | 10.74 | 10.55 | qfq | 11,032,930 | 118,707,886 | 0.28% |
| 2026-04-07 | 10.44 | 10.76 | 10.39 | 10.71 | 10.52 | qfq | 5,359,904 | 56,974,835 | 3.18% |
| 2026-04-03 | 10.89 | 10.89 | 10.33 | 10.38 | 10.19 | qfq | 4,928,004 | 51,777,605 | -4.16% |
| 2026-04-02 | 10.90 | 10.99 | 10.70 | 10.83 | 10.64 | qfq | 5,229,570 | 56,554,847 | -0.28% |
| 2026-04-01 | 11.00 | 11.08 | 10.77 | 10.86 | 10.66 | qfq | 4,372,700 | 47,573,748 | 0.28% |
| 2026-03-31 | 10.93 | 11.10 | 10.79 | 10.83 | 10.64 | qfq | 4,331,701 | 47,400,711 | -0.73% |
| 2026-03-30 | 10.62 | 10.93 | 10.62 | 10.91 | 10.71 | qfq | 4,301,700 | 46,441,908 | 0.83% |
| 2026-03-27 | 10.58 | 10.84 | 10.51 | 10.82 | 10.63 | qfq | 3,899,700 | 41,842,686 | 1.98% |
| 2026-03-26 | 10.74 | 10.86 | 10.55 | 10.61 | 10.42 | qfq | 3,919,400 | 41,889,631 | -1.30% |
| 2026-03-25 | 10.58 | 10.83 | 10.49 | 10.75 | 10.56 | qfq | 5,337,930 | 57,275,430 | 2.67% |
| 2026-03-24 | 10.09 | 10.47 | 9.97 | 10.47 | 10.28 | qfq | 7,223,634 | 73,823,918 | 5.54% |
| 2026-03-23 | 10.55 | 10.55 | 9.85 | 9.92 | 9.74 | qfq | 9,111,546 | 93,200,479 | -7.46% |
| 2026-03-20 | 11.11 | 11.22 | 10.70 | 10.72 | 10.53 | qfq | 5,851,484 | 63,516,117 | -3.42% |
| 2026-03-19 | 11.30 | 11.40 | 11.05 | 11.10 | 10.90 | qfq | 4,594,100 | 51,476,072 | -2.37% |
| 2026-03-18 | 11.21 | 11.38 | 11.10 | 11.37 | 11.17 | qfq | 4,404,100 | 49,566,240 | 1.25% |
| 2026-03-17 | 11.45 | 11.52 | 11.20 | 11.23 | 11.03 | qfq | 4,296,401 | 48,845,430 | -1.92% |
| 2026-03-16 | 11.38 | 11.56 | 11.36 | 11.45 | 11.24 | qfq | 4,480,000 | 51,262,631 | 0.62% |
| 2026-03-13 | 11.42 | 11.59 | 11.34 | 11.38 | 11.18 | qfq | 4,541,500 | 52,038,320 | -0.52% |
| 2026-03-12 | 11.50 | 11.69 | 11.42 | 11.44 | 11.23 | qfq | 5,592,401 | 64,427,342 | -0.61% |
| 2026-03-11 | 11.60 | 11.72 | 11.44 | 11.51 | 11.30 | qfq | 6,214,900 | 71,765,547 | -0.69% |
| 2026-03-10 | 11.40 | 11.64 | 11.40 | 11.59 | 11.38 | qfq | 4,546,400 | 52,459,015 | 2.20% |
| 2026-03-09 | 11.33 | 11.50 | 11.18 | 11.34 | 11.14 | qfq | 6,256,102 | 70,719,325 | -1.48% |
| 2026-03-06 | 11.10 | 11.54 | 11.05 | 11.51 | 11.30 | qfq | 7,687,030 | 87,617,133 | 3.79% |
| 2026-03-05 | 11.10 | 11.32 | 11.01 | 11.09 | 10.89 | qfq | 6,966,100 | 77,697,221 | 0.82% |
| 2026-03-04 | 11.00 | 11.17 | 10.86 | 11.00 | 10.80 | qfq | 7,943,675 | 87,280,203 | -1.08% |
| 2026-03-03 | 11.32 | 11.59 | 11.10 | 11.12 | 10.92 | qfq | 13,014,900 | 147,699,362 | -2.71% |
| 2026-03-02 | 11.80 | 12.07 | 11.38 | 11.43 | 11.22 | qfq | 15,149,692 | 176,273,519 | -7.45% |
| 2026-02-27 | 12.20 | 12.38 | 12.10 | 12.35 | 12.13 | qfq | 8,837,704 | 108,480,807 | 1.56% |
| 2026-02-26 | 12.47 | 12.55 | 12.13 | 12.16 | 11.94 | qfq | 11,189,902 | 137,768,095 | -1.62% |
| 2026-02-25 | 12.03 | 13.10 | 11.96 | 12.36 | 12.14 | qfq | 18,690,222 | 234,882,467 | 2.91% |
| 2026-02-24 | 11.62 | 12.08 | 11.62 | 12.01 | 11.79 | qfq | 9,789,400 | 116,513,707 | 3.53% |
| 2026-02-13 | 11.50 | 11.80 | 11.45 | 11.60 | 11.39 | qfq | 5,792,501 | 67,531,552 | 1.05% |
| 2026-02-12 | 11.79 | 11.79 | 11.46 | 11.48 | 11.27 | qfq | 5,931,000 | 68,565,637 | -2.21% |
| 2026-02-11 | 11.84 | 11.85 | 11.62 | 11.74 | 11.53 | qfq | 4,634,700 | 54,436,195 | -1.18% |
| 2026-02-10 | 11.81 | 12.01 | 11.68 | 11.88 | 11.67 | qfq | 5,670,800 | 67,089,935 | 0.93% |
| 2026-02-09 | 11.87 | 11.94 | 11.70 | 11.77 | 11.56 | qfq | 5,608,200 | 66,075,488 | 0.17% |
| 2026-02-06 | 11.68 | 11.89 | 11.56 | 11.75 | 11.54 | qfq | 5,858,700 | 68,799,885 | 0.17% |
| 2026-02-05 | 11.70 | 11.92 | 11.64 | 11.73 | 11.52 | qfq | 5,991,400 | 70,645,689 | 0.43% |
| 2026-02-04 | 11.62 | 11.78 | 11.48 | 11.68 | 11.47 | qfq | 6,048,300 | 70,630,578 | 0.78% |
| 2026-02-03 | 11.68 | 11.72 | 11.45 | 11.59 | 11.38 | qfq | 7,984,911 | 92,565,725 | 1.49% |
| 2026-02-02 | 11.65 | 11.83 | 11.38 | 11.42 | 11.21 | qfq | 9,039,809 | 104,910,533 | -3.79% |
| 2026-01-30 | 11.65 | 11.88 | 11.50 | 11.87 | 11.66 | qfq | 9,351,500 | 109,833,468 | 1.80% |
| 2026-01-29 | 11.60 | 12.02 | 11.52 | 11.66 | 11.45 | qfq | 10,640,200 | 125,374,084 | 0.17% |
| 2026-01-28 | 11.56 | 11.76 | 11.55 | 11.64 | 11.43 | qfq | 7,792,901 | 90,644,250 | -0.51% |
| 2026-01-27 | 11.66 | 11.87 | 11.33 | 11.70 | 11.49 | qfq | 7,723,700 | 89,258,225 | 0.43% |
| 2026-01-26 | 11.67 | 11.77 | 11.48 | 11.65 | 11.44 | qfq | 6,312,302 | 73,334,950 | -0.34% |
| 2026-01-23 | 11.81 | 11.84 | 11.60 | 11.69 | 11.48 | qfq | 7,514,500 | 87,811,331 | -1.18% |
| 2026-01-22 | 11.48 | 11.93 | 11.47 | 11.83 | 11.62 | qfq | 7,515,601 | 88,284,873 | 2.96% |
| 2026-01-21 | 11.45 | 11.53 | 11.33 | 11.49 | 11.28 | qfq | 4,734,815 | 54,297,928 | -0.43% |
| 2026-01-20 | 11.43 | 11.68 | 11.39 | 11.54 | 11.33 | qfq | 6,614,705 | 76,347,207 | 0.87% |
| 2026-01-19 | 11.16 | 11.44 | 11.09 | 11.44 | 11.23 | qfq | 6,309,300 | 71,490,559 | 2.33% |
| 2026-01-16 | 11.28 | 11.30 | 11.11 | 11.18 | 10.98 | qfq | 5,214,133 | 58,276,662 | -0.36% |
| 2026-01-15 | 11.17 | 11.29 | 11.16 | 11.22 | 11.02 | qfq | 5,984,410 | 67,235,310 | 0.00% |
| 2026-01-14 | 11.21 | 11.33 | 11.02 | 11.22 | 11.02 | qfq | 8,415,901 | 94,205,730 | 0.00% |
| 2026-01-13 | 11.34 | 11.48 | 11.18 | 11.22 | 11.02 | qfq | 8,174,000 | 92,572,999 | -0.53% |
| 2026-01-12 | 11.37 | 11.42 | 11.20 | 11.28 | 11.08 | qfq | 7,364,100 | 83,077,694 | -0.53% |
| 2026-01-09 | 11.17 | 11.36 | 11.12 | 11.34 | 11.14 | qfq | 7,801,509 | 87,683,680 | 1.80% |
| 2026-01-08 | 10.99 | 11.18 | 10.86 | 11.14 | 10.94 | qfq | 6,677,753 | 73,965,933 | 1.09% |
| 2026-01-07 | 11.02 | 11.14 | 10.97 | 11.02 | 10.82 | qfq | 5,271,352 | 58,240,828 | 0.00% |
| 2026-01-06 | 10.95 | 11.09 | 10.90 | 11.02 | 10.82 | qfq | 6,224,001 | 68,515,218 | 1.10% |
| 2026-01-05 | 11.03 | 11.03 | 10.88 | 10.90 | 10.70 | qfq | 6,174,280 | 67,585,178 | -0.82% |
| 2025-12-31 | 10.95 | 11.03 | 10.76 | 10.99 | 10.79 | qfq | 4,961,790 | 54,099,435 | 0.73% |
| 2025-12-30 | 11.05 | 11.09 | 10.83 | 10.91 | 10.71 | qfq | 5,428,512 | 59,405,989 | -1.98% |
| 2025-12-29 | 11.08 | 11.19 | 10.90 | 11.13 | 10.93 | qfq | 7,116,903 | 78,934,615 | 1.46% |
| 2025-12-26 | 11.04 | 11.14 | 10.91 | 10.97 | 10.77 | qfq | 5,517,102 | 60,777,275 | -0.18% |
| 2025-12-25 | 10.84 | 11.08 | 10.81 | 10.99 | 10.79 | qfq | 5,461,746 | 59,934,656 | 1.67% |
| 2025-12-24 | 10.80 | 10.90 | 10.71 | 10.81 | 10.62 | qfq | 4,416,290 | 47,678,343 | 0.28% |
| 2025-12-23 | 10.87 | 10.90 | 10.66 | 10.78 | 10.59 | qfq | 6,497,705 | 69,953,935 | -1.10% |
| 2025-12-22 | 10.88 | 11.02 | 10.81 | 10.90 | 10.70 | qfq | 8,694,900 | 95,102,262 | 0.28% |
| 2025-12-19 | 10.50 | 10.90 | 10.46 | 10.87 | 10.67 | qfq | 6,709,332 | 72,097,373 | 3.03% |
| 2025-12-18 | 10.28 | 10.61 | 10.25 | 10.55 | 10.36 | qfq | 6,121,600 | 64,307,732 | 2.33% |
| 2025-12-17 | 10.25 | 10.33 | 10.08 | 10.31 | 10.12 | qfq | 5,623,501 | 57,333,540 | 0.39% |
| 2025-12-16 | 10.37 | 10.49 | 10.23 | 10.27 | 10.09 | qfq | 4,625,801 | 47,756,928 | -0.96% |
| 2025-12-15 | 10.35 | 10.46 | 10.31 | 10.37 | 10.18 | qfq | 4,988,500 | 51,797,273 | 0.00% |
| 2025-12-12 | 10.54 | 10.57 | 10.34 | 10.37 | 10.18 | qfq | 6,144,700 | 64,171,031 | -1.43% |
| 2025-12-11 | 10.89 | 10.91 | 10.51 | 10.52 | 10.33 | qfq | 7,200,270 | 76,476,595 | -3.49% |
| 2025-12-10 | 11.02 | 11.12 | 10.86 | 10.90 | 10.70 | qfq | 4,543,400 | 49,831,092 | -1.45% |
| 2025-12-09 | 11.02 | 11.20 | 10.89 | 11.06 | 10.86 | qfq | 6,701,400 | 74,139,516 | 0.55% |
| 2025-12-08 | 11.05 | 11.10 | 10.95 | 11.00 | 10.80 | qfq | 6,203,600 | 68,397,975 | 0.55% |
| 2025-12-05 | 10.72 | 11.05 | 10.61 | 10.94 | 10.74 | qfq | 7,029,570 | 76,615,097 | 2.15% |
| 2025-12-04 | 10.97 | 11.01 | 10.70 | 10.71 | 10.52 | qfq | 6,475,605 | 70,119,274 | -2.99% |
| 2025-12-03 | 11.20 | 11.33 | 10.91 | 11.04 | 10.84 | qfq | 10,913,700 | 121,003,696 | -1.95% |
| 2025-12-02 | 10.85 | 11.29 | 10.83 | 11.26 | 11.06 | qfq | 14,221,200 | 158,478,504 | 2.83% |
| 2025-12-01 | 10.87 | 11.08 | 10.79 | 10.95 | 10.75 | qfq | 9,174,552 | 100,388,682 | 2.24% |
| 2025-11-28 | 10.43 | 10.71 | 10.35 | 10.71 | 10.52 | qfq | 4,707,101 | 49,728,423 | 2.78% |
| 2025-11-27 | 10.41 | 10.48 | 10.32 | 10.42 | 10.23 | qfq | 3,070,901 | 31,987,384 | 0.58% |
| 2025-11-26 | 10.48 | 10.60 | 10.32 | 10.36 | 10.17 | qfq | 3,726,300 | 38,996,210 | -0.96% |
| 2025-11-25 | 10.41 | 10.59 | 10.37 | 10.46 | 10.27 | qfq | 4,510,200 | 47,348,561 | 1.06% |
| 2025-11-24 | 10.36 | 10.47 | 10.26 | 10.35 | 10.16 | qfq | 5,903,503 | 61,155,814 | 0.98% |
| 2025-11-21 | 10.83 | 10.94 | 10.20 | 10.25 | 10.07 | qfq | 8,489,903 | 88,854,821 | -5.96% |
| 2025-11-20 | 11.13 | 11.15 | 10.75 | 10.90 | 10.70 | qfq | 4,487,700 | 48,962,354 | -0.55% |
| 2025-11-19 | 11.24 | 11.28 | 10.93 | 10.96 | 10.76 | qfq | 5,122,300 | 56,585,902 | -1.97% |
| 2025-11-18 | 11.28 | 11.37 | 11.11 | 11.18 | 10.98 | qfq | 4,126,100 | 46,073,209 | -0.89% |
| 2025-11-17 | 11.28 | 11.45 | 11.18 | 11.28 | 11.08 | qfq | 4,589,500 | 51,673,815 | -0.09% |
| 2025-11-14 | 11.25 | 11.38 | 11.19 | 11.29 | 11.09 | qfq | 4,365,200 | 49,468,394 | 0.00% |
| 2025-11-13 | 11.26 | 11.33 | 11.15 | 11.29 | 11.09 | qfq | 3,788,900 | 42,680,186 | 0.27% |
| 2025-11-12 | 11.33 | 11.39 | 11.21 | 11.26 | 11.06 | qfq | 4,330,505 | 48,809,642 | -0.62% |
| 2025-11-11 | 11.33 | 11.39 | 11.27 | 11.33 | 11.13 | qfq | 4,471,900 | 50,683,905 | 0.00% |
| 2025-11-10 | 11.27 | 11.39 | 11.19 | 11.33 | 11.13 | qfq | 5,532,370 | 62,632,325 | 0.53% |
| 2025-11-07 | 11.17 | 11.31 | 11.14 | 11.27 | 11.07 | qfq | 6,084,900 | 68,478,397 | 1.08% |
| 2025-11-06 | 11.19 | 11.22 | 11.08 | 11.15 | 10.95 | qfq | 4,420,905 | 49,294,203 | -0.36% |
| 2025-11-05 | 11.09 | 11.25 | 11.06 | 11.19 | 10.99 | qfq | 5,609,505 | 62,801,450 | 0.45% |
| 2025-11-04 | 11.06 | 11.26 | 11.03 | 11.14 | 10.94 | qfq | 7,245,981 | 80,691,774 | 0.54% |
| 2025-11-03 | 11.02 | 11.13 | 10.97 | 11.08 | 10.88 | qfq | 6,041,311 | 66,826,688 | 0.73% |
| 2025-10-31 | 10.81 | 11.07 | 10.78 | 11.00 | 10.80 | qfq | 10,595,001 | 116,508,711 | 3.09% |
| 2025-10-30 | 10.75 | 10.80 | 10.66 | 10.67 | 10.48 | qfq | 3,846,100 | 41,245,644 | -1.20% |
| 2025-10-29 | 10.81 | 10.85 | 10.69 | 10.80 | 10.61 | qfq | 5,040,400 | 54,263,320 | -0.92% |
| 2025-10-28 | 10.87 | 10.99 | 10.87 | 10.90 | 10.70 | qfq | 3,729,700 | 40,747,536 | 0.18% |
| 2025-10-27 | 10.85 | 10.96 | 10.76 | 10.88 | 10.68 | qfq | 5,309,500 | 57,786,251 | 0.37% |
| 2025-10-24 | 11.01 | 11.06 | 10.84 | 10.84 | 10.64 | qfq | 5,176,400 | 56,648,019 | -1.45% |
| 2025-10-23 | 10.94 | 11.12 | 10.88 | 11.00 | 10.80 | qfq | 5,190,570 | 56,888,713 | 0.36% |
| 2025-10-22 | 10.84 | 11.01 | 10.81 | 10.96 | 10.76 | qfq | 5,892,332 | 64,512,027 | 0.55% |
| 2025-10-21 | 10.73 | 10.90 | 10.64 | 10.90 | 10.70 | qfq | 6,523,505 | 70,554,967 | 1.49% |
| 2025-10-20 | 10.55 | 10.74 | 10.50 | 10.74 | 10.55 | qfq | 4,872,703 | 51,778,979 | 2.58% |
| 2025-10-17 | 10.61 | 10.67 | 10.45 | 10.47 | 10.28 | qfq | 4,396,909 | 46,449,982 | -1.13% |
| 2025-10-16 | 10.70 | 10.71 | 10.50 | 10.59 | 10.40 | qfq | 4,267,400 | 45,178,787 | -0.94% |
| 2025-10-15 | 10.60 | 10.75 | 10.56 | 10.69 | 10.50 | qfq | 4,660,700 | 49,759,188 | 1.14% |
| 2025-10-14 | 10.53 | 10.73 | 10.52 | 10.57 | 10.38 | qfq | 5,949,500 | 63,207,121 | 0.48% |
| 2025-10-13 | 10.38 | 10.60 | 10.20 | 10.52 | 10.33 | qfq | 7,149,146 | 74,770,131 | -1.77% |
| 2025-10-10 | 10.40 | 10.85 | 10.40 | 10.71 | 10.52 | qfq | 8,587,543 | 91,614,460 | 2.49% |
| 2025-10-09 | 10.47 | 10.59 | 10.40 | 10.45 | 10.26 | qfq | 4,656,301 | 48,761,606 | 0.00% |
| 2025-09-30 | 10.35 | 10.48 | 10.32 | 10.45 | 10.26 | qfq | 3,865,501 | 40,290,317 | 0.97% |
| 2025-09-29 | 10.24 | 10.40 | 10.03 | 10.35 | 10.16 | qfq | 4,961,900 | 50,885,194 | 0.98% |
| 2025-09-26 | 10.16 | 10.40 | 10.10 | 10.25 | 10.07 | qfq | 4,623,500 | 47,569,433 | 0.89% |
| 2025-09-25 | 10.32 | 10.39 | 10.15 | 10.16 | 9.98 | qfq | 4,343,501 | 44,531,488 | -1.65% |
| 2025-09-24 | 10.24 | 10.38 | 10.13 | 10.33 | 10.14 | qfq | 5,013,700 | 51,676,354 | 0.88% |
| 2025-09-23 | 10.40 | 10.42 | 9.91 | 10.24 | 10.06 | qfq | 8,193,801 | 82,710,985 | -1.54% |
| 2025-09-22 | 10.55 | 10.57 | 10.33 | 10.40 | 10.21 | qfq | 5,961,800 | 62,117,497 | -1.23% |
| 2025-09-19 | 10.66 | 10.69 | 10.43 | 10.53 | 10.34 | qfq | 7,161,700 | 75,282,762 | -1.03% |
| 2025-09-18 | 10.96 | 10.99 | 10.54 | 10.64 | 10.45 | qfq | 9,069,000 | 97,685,781 | -2.74% |
| 2025-09-17 | 11.05 | 11.08 | 10.92 | 10.94 | 10.74 | qfq | 5,884,501 | 64,614,867 | -1.17% |
| 2025-09-16 | 11.00 | 11.12 | 10.94 | 11.07 | 10.87 | qfq | 5,753,701 | 63,347,900 | 1.00% |
| 2025-09-15 | 11.04 | 11.12 | 10.87 | 10.96 | 10.76 | qfq | 6,865,300 | 75,294,391 | -0.81% |
| 2025-09-12 | 11.12 | 11.22 | 11.04 | 11.05 | 10.85 | qfq | 9,281,000 | 103,186,688 | -0.90% |
| 2025-09-11 | 11.15 | 11.19 | 10.95 | 11.15 | 10.95 | qfq | 10,537,864 | 116,562,994 | -0.89% |
| 2025-09-10 | 11.19 | 11.44 | 11.07 | 11.25 | 11.05 | qfq | 12,324,148 | 138,736,134 | 0.63% |
| 2025-09-09 | 11.04 | 11.22 | 10.94 | 11.18 | 10.98 | qfq | 13,536,301 | 150,660,751 | 1.36% |
| 2025-09-08 | 10.98 | 11.10 | 10.93 | 11.03 | 10.83 | qfq | 9,735,000 | 107,223,720 | 0.91% |
| 2025-09-05 | 10.93 | 10.94 | 10.61 | 10.93 | 10.73 | qfq | 9,125,910 | 98,554,057 | 0.74% |
| 2025-09-04 | 10.60 | 11.04 | 10.50 | 10.85 | 10.65 | qfq | 12,130,800 | 131,191,857 | 3.04% |
| 2025-09-03 | 10.96 | 11.07 | 10.47 | 10.53 | 10.34 | qfq | 9,175,501 | 98,908,307 | -3.92% |
| 2025-09-02 | 11.10 | 11.12 | 10.83 | 10.96 | 10.76 | qfq | 10,183,000 | 111,386,971 | -0.90% |
| 2025-09-01 | 10.65 | 11.35 | 10.63 | 11.06 | 10.86 | qfq | 21,491,100 | 239,159,095 | 4.83% |
| 2025-08-29 | 10.63 | 10.69 | 10.51 | 10.55 | 10.36 | qfq | 6,401,200 | 67,773,404 | -0.85% |
| 2025-08-28 | 10.88 | 10.93 | 10.32 | 10.64 | 10.45 | qfq | 12,733,200 | 135,494,323 | -2.12% |
| 2025-08-27 | 10.91 | 11.22 | 10.81 | 10.87 | 10.67 | qfq | 17,740,000 | 195,497,165 | 0.09% |
| 2025-08-26 | 10.84 | 10.96 | 10.78 | 10.86 | 10.66 | qfq | 7,370,902 | 80,343,998 | 0.37% |
| 2025-08-25 | 10.90 | 10.94 | 10.80 | 10.82 | 10.63 | qfq | 7,541,701 | 81,876,368 | -0.73% |
| 2025-08-22 | 10.88 | 10.92 | 10.75 | 10.90 | 10.70 | qfq | 7,517,600 | 81,535,991 | 0.55% |
| 2025-08-21 | 10.98 | 10.98 | 10.83 | 10.84 | 10.64 | qfq | 6,810,475 | 74,184,630 | -0.73% |
| 2025-08-20 | 10.88 | 10.95 | 10.82 | 10.92 | 10.72 | qfq | 7,132,400 | 77,629,870 | 0.00% |
| 2025-08-19 | 10.87 | 10.98 | 10.81 | 10.92 | 10.72 | qfq | 8,661,211 | 94,504,441 | 0.46% |
| 2025-08-18 | 10.77 | 10.91 | 10.77 | 10.87 | 10.67 | qfq | 7,276,100 | 78,917,903 | 1.49% |
| 2025-08-15 | 10.51 | 10.80 | 10.51 | 10.71 | 10.52 | qfq | 6,344,300 | 67,872,724 | 1.61% |
| 2025-08-14 | 10.75 | 10.81 | 10.54 | 10.54 | 10.35 | qfq | 8,251,000 | 87,979,195 | -1.95% |
| 2025-08-13 | 10.89 | 10.92 | 10.73 | 10.75 | 10.56 | qfq | 9,413,700 | 101,777,007 | -0.83% |
| 2025-08-12 | 10.93 | 10.95 | 10.82 | 10.84 | 10.64 | qfq | 4,799,775 | 52,159,314 | -0.73% |
| 2025-08-11 | 10.80 | 10.94 | 10.72 | 10.92 | 10.72 | qfq | 7,862,436 | 85,350,011 | 1.20% |
| 2025-08-08 | 10.70 | 10.85 | 10.62 | 10.79 | 10.60 | qfq | 7,496,100 | 80,437,302 | 0.84% |
| 2025-08-07 | 10.67 | 10.81 | 10.57 | 10.70 | 10.51 | qfq | 9,929,989 | 106,419,184 | 0.56% |
| 2025-08-06 | 10.70 | 10.72 | 10.54 | 10.64 | 10.45 | qfq | 6,110,890 | 64,778,285 | -0.37% |
| 2025-08-05 | 10.65 | 10.74 | 10.61 | 10.68 | 10.49 | qfq | 6,599,289 | 70,492,715 | 0.56% |
| 2025-08-04 | 10.52 | 10.62 | 10.42 | 10.62 | 10.43 | qfq | 4,158,501 | 43,842,208 | 0.66% |
| 2025-08-01 | 10.50 | 10.59 | 10.47 | 10.55 | 10.36 | qfq | 4,198,700 | 44,219,862 | 0.57% |
| 2025-07-31 | 10.52 | 10.64 | 10.43 | 10.49 | 10.30 | qfq | 5,594,601 | 58,979,483 | -0.85% |
| 2025-07-30 | 10.76 | 10.80 | 10.50 | 10.58 | 10.39 | qfq | 8,080,800 | 85,754,944 | -1.58% |
| 2025-07-29 | 10.73 | 10.77 | 10.51 | 10.75 | 10.56 | qfq | 8,709,600 | 92,619,874 | 0.19% |
| 2025-07-28 | 10.78 | 10.84 | 10.65 | 10.73 | 10.54 | qfq | 8,493,000 | 91,242,541 | -0.92% |
| 2025-07-25 | 10.90 | 10.97 | 10.78 | 10.83 | 10.64 | qfq | 7,520,000 | 81,439,783 | -0.91% |
| 2025-07-24 | 10.80 | 10.94 | 10.75 | 10.93 | 10.73 | qfq | 8,289,850 | 89,976,063 | 1.67% |
| 2025-07-23 | 11.06 | 11.13 | 10.75 | 10.75 | 10.56 | qfq | 11,456,001 | 125,037,829 | -2.98% |
| 2025-07-22 | 11.04 | 11.28 | 10.72 | 11.08 | 10.88 | qfq | 18,025,200 | 197,909,028 | 0.27% |
| 2025-07-21 | 10.98 | 11.09 | 10.96 | 11.05 | 10.85 | qfq | 10,941,401 | 120,717,300 | 0.45% |
| 2025-07-18 | 11.09 | 11.09 | 10.86 | 11.00 | 10.80 | qfq | 13,563,201 | 148,406,411 | -0.90% |
| 2025-07-17 | 11.32 | 11.43 | 11.05 | 11.10 | 10.90 | qfq | 18,803,111 | 209,869,928 | -2.37% |
| 2025-07-16 | 11.06 | 11.57 | 11.00 | 11.37 | 11.17 | qfq | 25,258,099 | 285,659,936 | 2.62% |
| 2025-07-15 | 11.24 | 11.28 | 10.93 | 11.08 | 10.88 | qfq | 24,821,599 | 275,173,394 | -0.45% |
| 2025-07-14 | 11.44 | 11.69 | 11.05 | 11.13 | 10.93 | qfq | 30,478,700 | 342,240,873 | -3.72% |
| 2025-07-11 | 11.32 | 12.23 | 11.00 | 11.56 | 11.35 | qfq | 52,267,302 | 613,524,556 | 3.96% |
| 2025-07-10 | 11.00 | 11.46 | 10.80 | 11.12 | 10.92 | qfq | 23,543,049 | 263,993,097 | 1.18% |
| 2025-07-09 | 10.90 | 11.29 | 10.90 | 10.99 | 10.79 | qfq | 17,250,800 | 190,686,410 | 0.83% |
| 2025-07-08 | 10.75 | 11.10 | 10.74 | 10.90 | 10.70 | qfq | 14,163,400 | 153,932,848 | 0.93% |
| 2025-07-07 | 10.42 | 10.97 | 10.37 | 10.80 | 10.61 | qfq | 18,115,819 | 194,761,427 | 3.65% |
| 2025-07-04 | 10.61 | 10.62 | 10.32 | 10.42 | 10.23 | qfq | 9,770,900 | 102,033,235 | -1.42% |
| 2025-07-03 | 10.74 | 10.79 | 10.47 | 10.57 | 10.38 | qfq | 11,427,500 | 120,913,135 | -1.40% |
| 2025-07-02 | 10.61 | 11.00 | 10.50 | 10.72 | 10.53 | qfq | 20,648,000 | 221,926,743 | 0.94% |
| 2025-07-01 | 10.97 | 11.00 | 10.53 | 10.62 | 10.43 | qfq | 18,198,200 | 193,427,208 | -2.75% |
| 2025-06-30 | 10.92 | 11.20 | 10.83 | 10.92 | 10.72 | qfq | 21,316,388 | 233,695,722 | -0.91% |
| 2025-06-27 | 10.83 | 11.39 | 10.72 | 11.02 | 10.82 | qfq | 28,927,202 | 318,223,374 | 1.29% |
| 2025-06-26 | 10.77 | 11.19 | 10.66 | 10.88 | 10.59 | qfq | 38,121,800 | 413,671,941 | 2.64% |
| 2025-06-25 | 9.92 | 10.90 | 9.90 | 10.60 | 10.31 | qfq | 31,520,918 | 329,599,586 | 6.85% |
| 2025-06-24 | 9.74 | 9.95 | 9.67 | 9.92 | 9.65 | qfq | 9,267,100 | 91,255,087 | 1.95% |
| 2025-06-23 | 9.47 | 9.75 | 9.44 | 9.73 | 9.47 | qfq | 5,801,300 | 56,080,112 | 1.78% |
| 2025-06-20 | 9.70 | 9.82 | 9.52 | 9.56 | 9.30 | qfq | 7,563,600 | 72,929,238 | -1.54% |
| 2025-06-19 | 10.05 | 10.07 | 9.67 | 9.71 | 9.45 | qfq | 12,557,339 | 123,292,866 | -3.48% |
| 2025-06-18 | 10.29 | 10.41 | 10.02 | 10.06 | 9.79 | qfq | 11,063,800 | 111,773,260 | -2.52% |
| 2025-06-17 | 10.64 | 10.68 | 10.25 | 10.32 | 10.04 | qfq | 11,956,900 | 123,929,579 | -1.15% |
| 2025-06-16 | 10.25 | 10.56 | 10.25 | 10.44 | 10.16 | qfq | 14,784,400 | 154,671,666 | 1.46% |
| 2025-06-13 | 10.57 | 10.65 | 10.26 | 10.29 | 10.01 | qfq | 24,942,600 | 258,943,843 | -4.63% |
| 2025-06-12 | 10.60 | 10.98 | 10.55 | 10.79 | 10.50 | qfq | 29,481,600 | 318,431,427 | 1.51% |
| 2025-06-11 | 10.54 | 10.78 | 10.37 | 10.63 | 10.34 | qfq | 27,173,503 | 288,415,203 | 2.02% |
| 2025-06-10 | 10.54 | 10.75 | 10.37 | 10.42 | 10.14 | qfq | 40,564,003 | 427,648,947 | -2.16% |
| 2025-06-09 | 10.03 | 11.03 | 10.02 | 10.65 | 10.36 | qfq | 58,669,443 | 626,083,276 | 6.18% |
| 2025-06-06 | 10.12 | 10.18 | 9.93 | 10.03 | 9.76 | qfq | 14,216,700 | 142,653,301 | -1.57% |
| 2025-06-05 | 10.05 | 10.33 | 9.97 | 10.19 | 9.91 | qfq | 20,607,100 | 208,822,081 | 1.49% |
| 2025-06-04 | 9.80 | 10.21 | 9.65 | 10.04 | 9.77 | qfq | 16,649,500 | 166,129,609 | 2.97% |
| 2025-06-03 | 9.44 | 9.78 | 9.41 | 9.75 | 9.49 | qfq | 8,652,501 | 83,932,099 | 1.88% |
| 2025-05-30 | 9.97 | 10.07 | 9.56 | 9.57 | 9.31 | qfq | 13,480,330 | 131,003,225 | -3.92% |
| 2025-05-29 | 9.73 | 10.12 | 9.68 | 9.96 | 9.69 | qfq | 12,021,131 | 118,984,478 | 2.36% |
| 2025-05-28 | 9.91 | 9.98 | 9.69 | 9.73 | 9.47 | qfq | 8,539,600 | 83,652,216 | -1.82% |
| 2025-05-27 | 9.87 | 9.94 | 9.67 | 9.91 | 9.64 | qfq | 10,376,602 | 102,041,148 | 0.41% |
| 2025-05-26 | 9.77 | 9.88 | 9.69 | 9.87 | 9.60 | qfq | 9,403,000 | 92,246,763 | 1.13% |
| 2025-05-23 | 10.05 | 10.11 | 9.72 | 9.76 | 9.50 | qfq | 15,350,600 | 151,746,280 | -3.56% |
| 2025-05-22 | 10.26 | 10.41 | 10.03 | 10.12 | 9.85 | qfq | 19,414,400 | 198,725,453 | -1.75% |
| 2025-05-21 | 10.31 | 10.41 | 10.25 | 10.30 | 10.02 | qfq | 16,983,900 | 175,126,066 | -0.87% |
| 2025-05-20 | 10.15 | 10.50 | 9.97 | 10.39 | 10.11 | qfq | 27,545,548 | 283,886,132 | 2.26% |
| 2025-05-19 | 9.94 | 10.35 | 9.94 | 10.16 | 9.89 | qfq | 17,186,100 | 174,296,525 | 2.32% |
| 2025-05-16 | 10.11 | 10.14 | 9.91 | 9.93 | 9.66 | qfq | 14,550,100 | 145,190,798 | -1.78% |
| 2025-05-15 | 10.32 | 10.42 | 10.07 | 10.11 | 9.84 | qfq | 18,958,774 | 192,348,562 | -2.32% |
| 2025-05-14 | 9.91 | 10.36 | 9.89 | 10.35 | 10.07 | qfq | 33,055,115 | 336,056,094 | 1.07% |
| 2025-05-13 | 10.04 | 10.72 | 9.83 | 10.24 | 9.96 | qfq | 40,096,740 | 409,005,589 | 4.81% |
| 2025-05-12 | 9.70 | 10.05 | 9.57 | 9.77 | 9.51 | qfq | 16,149,800 | 157,342,694 | 2.63% |
| 2025-05-09 | 9.86 | 9.87 | 9.52 | 9.52 | 9.26 | qfq | 12,126,519 | 116,463,994 | -3.45% |
| 2025-05-08 | 9.78 | 9.95 | 9.62 | 9.86 | 9.59 | qfq | 12,191,318 | 119,890,957 | 0.82% |
| 2025-05-07 | 9.88 | 10.11 | 9.69 | 9.78 | 9.52 | qfq | 15,717,500 | 155,492,661 | 1.14% |
| 2025-05-06 | 9.53 | 9.70 | 9.46 | 9.67 | 9.41 | qfq | 16,282,819 | 156,804,358 | 2.98% |
| 2025-04-30 | 9.64 | 9.71 | 9.32 | 9.39 | 9.14 | qfq | 14,791,443 | 140,753,737 | -1.88% |
| 2025-04-29 | 9.45 | 9.66 | 9.38 | 9.57 | 9.31 | qfq | 12,686,101 | 121,357,827 | 0.21% |
| 2025-04-28 | 10.06 | 10.08 | 9.41 | 9.55 | 9.29 | qfq | 20,751,602 | 199,203,505 | -4.79% |
| 2025-04-25 | 9.95 | 10.24 | 9.84 | 10.03 | 9.76 | qfq | 19,334,600 | 194,372,022 | 1.01% |
| 2025-04-24 | 10.06 | 10.30 | 9.91 | 9.93 | 9.66 | qfq | 21,140,100 | 213,366,463 | -2.26% |
| 2025-04-23 | 10.38 | 10.49 | 10.00 | 10.16 | 9.89 | qfq | 28,869,202 | 294,386,263 | -1.84% |
| 2025-04-22 | 10.14 | 10.40 | 10.13 | 10.35 | 10.07 | qfq | 30,944,429 | 317,287,672 | 2.17% |
| 2025-04-21 | 9.99 | 10.14 | 9.80 | 10.13 | 9.86 | qfq | 28,752,300 | 288,585,556 | 3.37% |
| 2025-04-18 | 10.28 | 10.39 | 9.78 | 9.80 | 9.54 | qfq | 42,885,810 | 427,434,391 | -6.93% |
| 2025-04-17 | 10.20 | 10.75 | 9.61 | 10.53 | 10.25 | qfq | 59,209,773 | 610,588,276 | 1.06% |
| 2025-04-16 | 10.83 | 11.23 | 10.41 | 10.42 | 10.14 | qfq | 81,969,195 | 898,995,754 | 2.06% |
| 2025-04-15 | 9.28 | 10.21 | 9.24 | 10.21 | 9.93 | qfq | 39,329,710 | 388,848,360 | 10.02% |
| 2025-04-14 | 9.05 | 9.45 | 9.05 | 9.28 | 9.03 | qfq | 19,546,686 | 181,535,034 | 2.54% |
| 2025-04-11 | 8.94 | 9.42 | 8.94 | 9.05 | 8.81 | qfq | 22,406,113 | 206,110,357 | 0.44% |
| 2025-04-10 | 8.88 | 9.35 | 8.78 | 9.01 | 8.77 | qfq | 25,953,685 | 235,057,206 | 3.56% |
| 2025-04-09 | 8.56 | 8.87 | 7.87 | 8.70 | 8.46 | qfq | 27,549,103 | 229,649,039 | -0.46% |
| 2025-04-08 | 8.71 | 9.06 | 8.71 | 8.74 | 8.50 | qfq | 34,899,412 | 304,888,967 | -9.71% |
| 2025-04-07 | 9.68 | 9.94 | 9.68 | 9.68 | 9.42 | qfq | 5,459,100 | 52,987,776 | -9.95% |
| 2025-04-03 | 10.33 | 10.99 | 10.33 | 10.75 | 10.46 | qfq | 34,316,675 | 366,867,455 | 1.32% |
| 2025-04-02 | 10.76 | 10.76 | 10.26 | 10.61 | 10.32 | qfq | 26,232,443 | 275,122,826 | -2.30% |
| 2025-04-01 | 10.75 | 10.96 | 10.54 | 10.86 | 10.57 | qfq | 32,672,023 | 351,559,483 | -1.36% |
| 2025-03-31 | 10.68 | 11.26 | 10.45 | 11.01 | 10.71 | qfq | 49,676,595 | 540,399,692 | 3.28% |
| 2025-03-28 | 10.30 | 10.86 | 10.29 | 10.66 | 10.37 | qfq | 47,790,454 | 507,254,658 | 2.40% |
| 2025-03-27 | 10.40 | 10.96 | 10.24 | 10.41 | 10.13 | qfq | 64,492,324 | 683,642,976 | 0.00% |
| 2025-03-26 | 9.43 | 10.41 | 9.34 | 10.41 | 10.13 | qfq | 33,234,002 | 338,810,604 | 10.04% |
| 2025-03-25 | 9.44 | 9.50 | 9.20 | 9.46 | 9.20 | qfq | 11,356,819 | 106,306,941 | 0.64% |
| 2025-03-24 | 9.86 | 9.86 | 9.28 | 9.40 | 9.15 | qfq | 13,741,974 | 130,686,751 | -4.08% |
| 2025-03-21 | 9.94 | 10.00 | 9.76 | 9.80 | 9.54 | qfq | 12,429,000 | 122,436,230 | -2.00% |
| 2025-03-20 | 10.00 | 10.06 | 9.94 | 10.00 | 9.73 | qfq | 10,509,997 | 105,021,859 | 0.10% |
| 2025-03-19 | 10.19 | 10.19 | 9.94 | 9.99 | 9.72 | qfq | 15,169,320 | 151,916,791 | -1.96% |
| 2025-03-18 | 10.36 | 10.40 | 10.15 | 10.19 | 9.91 | qfq | 19,212,971 | 196,627,979 | -1.64% |
| 2025-03-17 | 10.25 | 10.51 | 10.12 | 10.36 | 10.08 | qfq | 31,615,740 | 325,761,324 | 0.58% |
| 2025-03-14 | 9.90 | 10.39 | 9.90 | 10.30 | 10.02 | qfq | 42,662,681 | 432,723,426 | 4.67% |
| 2025-03-13 | 9.76 | 9.91 | 9.55 | 9.84 | 9.57 | qfq | 24,152,017 | 235,915,981 | 0.92% |
| 2025-03-12 | 9.80 | 9.90 | 9.69 | 9.75 | 9.49 | qfq | 18,134,107 | 176,973,490 | -0.61% |
| 2025-03-11 | 9.61 | 9.82 | 9.53 | 9.81 | 9.54 | qfq | 13,648,920 | 132,414,856 | 1.45% |
| 2025-03-10 | 9.60 | 9.69 | 9.52 | 9.67 | 9.41 | qfq | 11,340,400 | 109,033,558 | 0.42% |
| 2025-03-07 | 9.76 | 9.90 | 9.60 | 9.63 | 9.37 | qfq | 15,809,801 | 154,618,598 | -1.83% |
| 2025-03-06 | 9.67 | 9.85 | 9.67 | 9.81 | 9.54 | qfq | 17,425,214 | 170,334,290 | 0.72% |
| 2025-03-05 | 9.65 | 9.76 | 9.51 | 9.74 | 9.48 | qfq | 13,738,901 | 132,359,360 | 0.93% |
| 2025-03-04 | 9.41 | 9.67 | 9.39 | 9.65 | 9.39 | qfq | 10,583,263 | 100,924,426 | 1.69% |
| 2025-03-03 | 9.48 | 9.59 | 9.38 | 9.49 | 9.23 | qfq | 11,055,800 | 105,180,231 | 0.21% |
| 2025-02-28 | 9.64 | 9.69 | 9.44 | 9.47 | 9.21 | qfq | 12,267,302 | 116,940,872 | -2.57% |
| 2025-02-27 | 9.65 | 9.75 | 9.46 | 9.72 | 9.46 | qfq | 18,654,902 | 179,265,862 | 0.62% |
| 2025-02-26 | 9.70 | 9.78 | 9.57 | 9.66 | 9.40 | qfq | 16,076,501 | 155,305,025 | -0.10% |
| 2025-02-25 | 9.71 | 9.81 | 9.61 | 9.67 | 9.41 | qfq | 15,572,032 | 150,992,588 | -1.73% |
| 2025-02-24 | 9.65 | 9.86 | 9.62 | 9.84 | 9.57 | qfq | 20,940,562 | 204,717,828 | 0.51% |
| 2025-02-21 | 10.08 | 10.17 | 9.67 | 9.79 | 9.53 | qfq | 32,205,574 | 317,601,470 | -0.51% |
| 2025-02-20 | 9.60 | 10.20 | 9.51 | 9.84 | 9.57 | qfq | 45,180,268 | 446,007,362 | 3.36% |
| 2025-02-19 | 9.26 | 9.52 | 9.26 | 9.52 | 9.26 | qfq | 12,400,301 | 116,848,797 | 2.15% |
| 2025-02-18 | 9.57 | 9.58 | 9.24 | 9.32 | 9.07 | qfq | 15,276,202 | 143,399,039 | -2.61% |
| 2025-02-17 | 9.44 | 9.57 | 9.35 | 9.57 | 9.31 | qfq | 18,622,302 | 176,718,524 | 1.70% |
| 2025-02-14 | 9.59 | 9.63 | 9.35 | 9.41 | 9.16 | qfq | 17,856,302 | 168,621,172 | -1.88% |
| 2025-02-13 | 9.69 | 9.78 | 9.51 | 9.59 | 9.33 | qfq | 24,802,500 | 238,813,507 | -1.74% |
| 2025-02-12 | 9.60 | 9.88 | 9.52 | 9.76 | 9.50 | qfq | 33,567,207 | 325,361,432 | 0.62% |
| 2025-02-11 | 9.62 | 9.85 | 9.58 | 9.70 | 9.44 | qfq | 37,184,004 | 360,482,651 | 1.57% |
| 2025-02-10 | 9.58 | 9.62 | 9.41 | 9.55 | 9.29 | qfq | 27,279,901 | 259,031,000 | -0.10% |
| 2025-02-07 | 9.37 | 9.75 | 9.30 | 9.56 | 9.30 | qfq | 40,557,045 | 384,026,225 | 1.38% |
| 2025-02-06 | 9.16 | 9.48 | 9.07 | 9.43 | 9.18 | qfq | 28,870,400 | 269,437,706 | 3.06% |
| 2025-02-05 | 9.16 | 9.22 | 9.05 | 9.15 | 8.90 | qfq | 21,195,001 | 193,648,411 | 1.89% |
| 2025-01-27 | 9.50 | 9.58 | 8.97 | 8.98 | 8.74 | qfq | 28,886,834 | 266,929,339 | -5.37% |
| 2025-01-24 | 9.24 | 9.52 | 9.20 | 9.49 | 9.23 | qfq | 29,140,297 | 273,485,052 | 1.93% |
| 2025-01-23 | 9.55 | 9.69 | 9.28 | 9.31 | 9.06 | qfq | 40,946,401 | 388,799,127 | -2.51% |
| 2025-01-22 | 9.82 | 9.90 | 9.39 | 9.55 | 9.29 | qfq | 55,803,416 | 535,403,562 | -6.46% |
| 2025-01-21 | 10.86 | 11.11 | 10.21 | 10.21 | 9.93 | qfq | 61,314,624 | 642,989,464 | -9.96% |
| 2025-01-20 | 11.34 | 11.72 | 11.34 | 11.34 | 11.03 | qfq | 49,882,493 | 567,033,728 | -10.00% |
| 2025-01-17 | 14.00 | 14.60 | 12.60 | 12.60 | 12.26 | qfq | 93,255,197 | 1,215,979,993 | -10.00% |
| 2025-01-16 | 13.84 | 14.00 | 13.80 | 14.00 | 13.62 | qfq | 17,338,129 | 241,939,209 | 9.98% |
| 2025-01-15 | 12.00 | 12.73 | 10.90 | 12.73 | 12.39 | qfq | 68,423,837 | 811,520,128 | 10.03% |
| 2025-01-14 | 10.66 | 11.57 | 9.90 | 11.57 | 11.26 | qfq | 87,819,250 | 942,391,160 | 9.98% |
| 2025-01-13 | 10.52 | 10.52 | 10.27 | 10.52 | 10.24 | qfq | 50,087,218 | 526,622,950 | 10.04% |
| 2025-01-10 | 9.56 | 9.56 | 9.56 | 9.56 | 9.30 | qfq | 8,263,234 | 78,996,517 | 10.01% |
| 2025-01-09 | 7.85 | 8.69 | 7.85 | 8.69 | 8.46 | qfq | 19,113,598 | 163,789,627 | 10.00% |
| 2025-01-08 | 8.00 | 8.07 | 7.70 | 7.90 | 7.69 | qfq | 5,296,599 | 41,679,867 | -1.25% |
| 2025-01-07 | 8.00 | 8.08 | 7.72 | 8.00 | 7.78 | qfq | 6,145,400 | 48,522,973 | 0.13% |
| 2025-01-06 | 8.12 | 8.24 | 7.83 | 7.99 | 7.77 | qfq | 10,642,297 | 85,302,100 | -3.27% |
| 2025-01-03 | 8.16 | 8.99 | 7.90 | 8.26 | 8.04 | qfq | 13,988,544 | 117,485,203 | 1.10% |
| 2025-01-02 | 8.16 | 8.43 | 8.10 | 8.17 | 7.95 | qfq | 6,715,998 | 55,508,988 | 0.62% |
| 2024-12-31 | 8.30 | 8.40 | 8.12 | 8.12 | 7.90 | qfq | 4,968,497 | 41,006,965 | -1.58% |
| 2024-12-30 | 8.31 | 8.37 | 7.99 | 8.25 | 8.03 | qfq | 5,916,292 | 48,355,328 | -2.02% |
| 2024-12-27 | 8.08 | 8.60 | 8.08 | 8.42 | 8.19 | qfq | 5,803,497 | 48,760,938 | 3.44% |
| 2024-12-26 | 8.10 | 8.27 | 8.04 | 8.14 | 7.92 | qfq | 4,305,400 | 35,157,962 | 0.87% |
| 2024-12-25 | 8.29 | 8.34 | 7.99 | 8.07 | 7.85 | qfq | 4,963,300 | 40,261,340 | -2.65% |
| 2024-12-24 | 8.10 | 8.34 | 8.02 | 8.29 | 8.07 | qfq | 8,167,901 | 66,817,825 | 3.11% |
| 2024-12-23 | 8.56 | 8.61 | 8.03 | 8.04 | 7.82 | qfq | 9,185,140 | 75,285,725 | -6.73% |
| 2024-12-20 | 8.73 | 8.80 | 8.58 | 8.62 | 8.39 | qfq | 5,727,502 | 49,779,582 | -0.92% |
| 2024-12-19 | 8.55 | 8.74 | 8.43 | 8.70 | 8.46 | qfq | 6,803,300 | 58,503,867 | 0.12% |
| 2024-12-18 | 8.66 | 8.75 | 8.41 | 8.69 | 8.46 | qfq | 5,797,800 | 50,029,572 | 0.00% |
| 2024-12-17 | 9.42 | 9.42 | 8.63 | 8.69 | 8.46 | qfq | 10,666,200 | 94,694,512 | -7.16% |
| 2024-12-16 | 9.36 | 9.53 | 9.29 | 9.36 | 9.11 | qfq | 7,666,799 | 72,096,085 | 0.86% |
| 2024-12-13 | 9.58 | 9.60 | 9.26 | 9.28 | 9.03 | qfq | 7,871,610 | 74,012,758 | -3.53% |
| 2024-12-12 | 9.64 | 9.65 | 9.31 | 9.62 | 9.36 | qfq | 12,332,485 | 117,040,208 | 0.21% |
| 2024-12-11 | 9.10 | 9.95 | 9.03 | 9.60 | 9.34 | qfq | 18,701,469 | 177,885,507 | 5.84% |
| 2024-12-10 | 9.20 | 9.28 | 8.88 | 9.07 | 8.82 | qfq | 7,793,253 | 71,020,556 | 0.33% |
| 2024-12-09 | 9.11 | 9.20 | 8.93 | 9.04 | 8.80 | qfq | 5,677,402 | 51,473,970 | -1.20% |
| 2024-12-06 | 8.98 | 9.21 | 8.89 | 9.15 | 8.90 | qfq | 7,332,900 | 66,597,864 | 2.12% |
| 2024-12-05 | 8.90 | 8.97 | 8.80 | 8.96 | 8.72 | qfq | 5,766,306 | 51,360,071 | 0.34% |
| 2024-12-04 | 9.10 | 9.18 | 8.87 | 8.93 | 8.69 | qfq | 7,883,010 | 71,113,454 | -2.40% |
| 2024-12-03 | 9.20 | 9.24 | 8.96 | 9.15 | 8.90 | qfq | 7,756,710 | 70,686,982 | -0.44% |
| 2024-12-02 | 9.15 | 9.25 | 9.09 | 9.19 | 8.94 | qfq | 11,039,065 | 101,093,105 | 0.77% |
| 2024-11-29 | 9.14 | 9.25 | 8.91 | 9.12 | 8.87 | qfq | 11,628,502 | 105,581,081 | 0.44% |
| 2024-11-28 | 8.90 | 9.48 | 8.87 | 9.08 | 8.83 | qfq | 14,106,692 | 129,710,204 | 1.23% |
| 2024-11-27 | 8.81 | 9.10 | 8.61 | 8.97 | 8.73 | qfq | 13,925,199 | 122,828,563 | 1.01% |
| 2024-11-26 | 8.72 | 9.10 | 8.71 | 8.88 | 8.64 | qfq | 13,211,071 | 117,699,511 | 2.78% |
| 2024-11-25 | 8.60 | 8.72 | 8.39 | 8.64 | 8.41 | qfq | 10,432,102 | 88,936,513 | 0.70% |
| 2024-11-22 | 8.85 | 9.29 | 8.55 | 8.58 | 8.35 | qfq | 20,969,300 | 187,101,299 | -2.39% |
| 2024-11-21 | 8.33 | 8.88 | 8.28 | 8.79 | 8.55 | qfq | 13,847,309 | 119,103,436 | 5.52% |
| 2024-11-20 | 8.17 | 8.34 | 8.16 | 8.33 | 8.10 | qfq | 6,559,799 | 54,304,886 | 1.46% |
| 2024-11-19 | 8.19 | 8.23 | 7.97 | 8.21 | 7.99 | qfq | 6,939,500 | 56,422,889 | 0.00% |
| 2024-11-18 | 8.38 | 8.41 | 8.12 | 8.21 | 7.99 | qfq | 8,679,700 | 71,846,896 | 0.49% |
| 2024-11-15 | 8.16 | 8.40 | 8.15 | 8.17 | 7.95 | qfq | 6,084,400 | 50,401,854 | -0.85% |
| 2024-11-14 | 8.39 | 8.44 | 8.21 | 8.24 | 8.02 | qfq | 7,305,110 | 60,595,860 | -1.20% |
| 2024-11-13 | 8.19 | 8.35 | 8.10 | 8.34 | 8.11 | qfq | 7,630,500 | 62,998,533 | 1.21% |
| 2024-11-12 | 8.27 | 8.40 | 8.15 | 8.24 | 8.02 | qfq | 8,566,642 | 70,989,445 | -0.24% |
| 2024-11-11 | 8.14 | 8.27 | 8.01 | 8.26 | 8.04 | qfq | 6,606,901 | 54,118,038 | 2.10% |
| 2024-11-08 | 8.32 | 8.38 | 8.05 | 8.09 | 7.87 | qfq | 9,287,666 | 75,868,185 | -2.65% |
| 2024-11-07 | 8.06 | 8.32 | 8.04 | 8.31 | 8.09 | qfq | 9,494,410 | 77,958,121 | 2.34% |
| 2024-11-06 | 8.11 | 8.18 | 8.04 | 8.12 | 7.90 | qfq | 7,476,000 | 60,612,036 | 0.25% |
| 2024-11-05 | 8.05 | 8.19 | 8.03 | 8.10 | 7.88 | qfq | 6,878,075 | 55,690,880 | 0.87% |
| 2024-11-04 | 7.98 | 8.05 | 7.89 | 8.03 | 7.81 | qfq | 4,893,600 | 39,047,034 | 1.52% |
| 2024-11-01 | 8.20 | 8.27 | 7.88 | 7.91 | 7.70 | qfq | 9,961,698 | 79,802,080 | -4.12% |
| 2024-10-31 | 8.10 | 8.29 | 8.02 | 8.25 | 8.03 | qfq | 6,090,461 | 50,046,176 | 1.98% |
| 2024-10-30 | 7.92 | 8.18 | 7.92 | 8.09 | 7.87 | qfq | 7,768,851 | 62,861,763 | 1.13% |
| 2024-10-29 | 8.42 | 8.43 | 8.00 | 8.00 | 7.78 | qfq | 9,401,306 | 76,854,383 | -4.99% |
| 2024-10-28 | 8.11 | 8.42 | 8.11 | 8.42 | 8.19 | qfq | 8,114,320 | 67,684,618 | 3.57% |
| 2024-10-25 | 7.98 | 8.13 | 7.96 | 8.13 | 7.91 | qfq | 6,282,288 | 50,788,779 | 2.52% |
| 2024-10-24 | 7.85 | 7.98 | 7.78 | 7.93 | 7.72 | qfq | 5,050,901 | 39,872,220 | 1.02% |
| 2024-10-23 | 7.82 | 8.05 | 7.70 | 7.85 | 7.64 | qfq | 7,410,657 | 58,700,138 | 0.90% |
| 2024-10-22 | 7.58 | 7.78 | 7.56 | 7.78 | 7.57 | qfq | 5,631,302 | 43,395,658 | 2.50% |
| 2024-10-21 | 7.48 | 7.65 | 7.47 | 7.59 | 7.38 | qfq | 6,608,875 | 50,151,191 | 2.02% |
| 2024-10-18 | 7.36 | 7.56 | 7.30 | 7.44 | 7.24 | qfq | 5,972,320 | 44,249,953 | 1.09% |
| 2024-10-17 | 7.50 | 7.55 | 7.33 | 7.36 | 7.16 | qfq | 4,859,501 | 36,208,813 | -1.74% |
| 2024-10-16 | 7.39 | 7.55 | 7.35 | 7.49 | 7.29 | qfq | 3,975,000 | 29,760,522 | 0.54% |
| 2024-10-15 | 7.63 | 7.66 | 7.45 | 7.45 | 7.25 | qfq | 6,014,400 | 45,444,596 | -2.61% |
| 2024-10-14 | 7.54 | 7.70 | 7.46 | 7.65 | 7.44 | qfq | 5,003,066 | 38,053,901 | 1.06% |
| 2024-10-11 | 7.78 | 7.78 | 7.48 | 7.57 | 7.37 | qfq | 6,676,450 | 50,881,222 | -2.07% |
| 2024-10-10 | 7.72 | 7.85 | 7.48 | 7.73 | 7.52 | qfq | 7,700,302 | 59,344,968 | 0.39% |
| 2024-10-09 | 8.40 | 8.40 | 7.70 | 7.70 | 7.49 | qfq | 15,274,360 | 121,837,321 | -9.94% |
| 2024-10-08 | 8.72 | 8.72 | 8.14 | 8.55 | 8.32 | qfq | 20,755,724 | 176,959,956 | 7.82% |
| 2024-09-30 | 7.61 | 8.01 | 7.39 | 7.93 | 7.72 | qfq | 20,468,951 | 158,202,045 | 7.16% |
| 2024-09-27 | 7.28 | 7.41 | 7.14 | 7.40 | 7.20 | qfq | 8,385,510 | 61,036,124 | 2.21% |
| 2024-09-26 | 7.13 | 7.26 | 7.10 | 7.24 | 7.04 | qfq | 8,299,300 | 59,845,405 | 1.26% |
| 2024-09-25 | 7.13 | 7.31 | 7.10 | 7.15 | 6.96 | qfq | 12,002,801 | 86,399,726 | 1.71% |
| 2024-09-24 | 6.76 | 7.13 | 6.72 | 7.03 | 6.84 | qfq | 12,395,702 | 85,980,542 | 5.08% |
| 2024-09-23 | 6.78 | 6.82 | 6.66 | 6.69 | 6.51 | qfq | 5,657,939 | 37,971,713 | -2.05% |
| 2024-09-20 | 6.71 | 6.83 | 6.70 | 6.83 | 6.65 | qfq | 8,706,964 | 58,861,523 | 0.29% |
| 2024-09-19 | 6.63 | 6.98 | 6.60 | 6.81 | 6.63 | qfq | 12,035,629 | 81,765,844 | 1.64% |
| 2024-09-18 | 6.56 | 6.73 | 6.38 | 6.70 | 6.52 | qfq | 7,446,092 | 48,924,626 | 1.52% |
| 2024-09-13 | 6.51 | 6.74 | 6.48 | 6.60 | 6.42 | qfq | 7,536,100 | 50,056,273 | 1.54% |
| 2024-09-12 | 6.43 | 6.53 | 6.38 | 6.50 | 6.32 | qfq | 3,080,200 | 19,976,826 | 0.93% |
| 2024-09-11 | 6.54 | 6.64 | 6.37 | 6.44 | 6.27 | qfq | 3,548,700 | 22,999,479 | -1.98% |
| 2024-09-10 | 6.50 | 6.64 | 6.44 | 6.57 | 6.39 | qfq | 4,921,200 | 32,135,456 | 1.39% |
| 2024-09-09 | 6.35 | 6.54 | 6.25 | 6.48 | 6.30 | qfq | 4,203,577 | 27,096,828 | 1.09% |
| 2024-09-06 | 6.42 | 6.54 | 6.39 | 6.41 | 6.24 | qfq | 3,326,773 | 21,503,883 | -0.31% |
| 2024-09-05 | 6.33 | 6.46 | 6.29 | 6.43 | 6.26 | qfq | 2,757,860 | 17,683,224 | 1.74% |
| 2024-09-04 | 6.39 | 6.42 | 6.29 | 6.32 | 6.15 | qfq | 2,168,700 | 13,765,461 | -1.10% |
| 2024-09-03 | 6.39 | 6.44 | 6.32 | 6.39 | 6.22 | qfq | 2,368,300 | 15,125,372 | 0.00% |
| 2024-09-02 | 6.39 | 6.49 | 6.36 | 6.39 | 6.22 | qfq | 3,779,073 | 24,316,354 | -0.16% |
| 2024-08-30 | 6.31 | 6.47 | 6.26 | 6.40 | 6.23 | qfq | 3,859,303 | 24,674,573 | 1.27% |
| 2024-08-29 | 6.30 | 6.34 | 6.17 | 6.32 | 6.15 | qfq | 3,231,510 | 20,250,593 | 0.32% |
| 2024-08-28 | 6.22 | 6.37 | 6.18 | 6.30 | 6.13 | qfq | 3,162,500 | 19,924,912 | 1.29% |
| 2024-08-27 | 6.35 | 6.35 | 6.16 | 6.22 | 6.05 | qfq | 2,910,950 | 18,133,479 | -1.58% |
| 2024-08-26 | 6.17 | 6.38 | 6.12 | 6.32 | 6.15 | qfq | 2,521,701 | 15,873,999 | 2.27% |
| 2024-08-23 | 6.28 | 6.32 | 6.09 | 6.18 | 6.01 | qfq | 3,039,498 | 18,765,388 | -1.75% |
| 2024-08-22 | 6.32 | 6.42 | 6.28 | 6.29 | 6.12 | qfq | 1,486,500 | 9,424,438 | -1.10% |
| 2024-08-21 | 6.42 | 6.42 | 6.32 | 6.36 | 6.19 | qfq | 1,850,937 | 11,779,979 | -0.78% |
| 2024-08-20 | 6.51 | 6.53 | 6.36 | 6.41 | 6.24 | qfq | 1,970,800 | 12,668,063 | -1.54% |
| 2024-08-19 | 6.46 | 6.55 | 6.41 | 6.51 | 6.33 | qfq | 1,843,700 | 11,988,677 | 0.93% |
| 2024-08-16 | 6.55 | 6.55 | 6.44 | 6.45 | 6.28 | qfq | 2,077,800 | 13,487,715 | -0.92% |
| 2024-08-15 | 6.43 | 6.57 | 6.42 | 6.51 | 6.33 | qfq | 1,842,200 | 11,977,444 | 0.31% |
| 2024-08-14 | 6.55 | 6.57 | 6.47 | 6.49 | 6.31 | qfq | 2,004,300 | 13,076,570 | -0.31% |
| 2024-08-13 | 6.44 | 6.52 | 6.40 | 6.51 | 6.33 | qfq | 1,798,601 | 11,633,749 | 0.46% |
| 2024-08-12 | 6.52 | 6.57 | 6.45 | 6.48 | 6.30 | qfq | 2,543,208 | 16,483,002 | -0.61% |
| 2024-08-09 | 6.60 | 6.67 | 6.52 | 6.52 | 6.34 | qfq | 2,845,100 | 18,776,314 | -1.66% |
| 2024-08-08 | 6.61 | 6.65 | 6.53 | 6.63 | 6.45 | qfq | 2,563,459 | 16,909,843 | 0.45% |
| 2024-08-07 | 6.58 | 6.61 | 6.49 | 6.60 | 6.42 | qfq | 3,557,200 | 23,285,312 | 0.46% |
| 2024-08-06 | 6.51 | 6.60 | 6.49 | 6.57 | 6.39 | qfq | 2,521,200 | 16,498,513 | 1.39% |
| 2024-08-05 | 6.48 | 6.65 | 6.42 | 6.48 | 6.30 | qfq | 3,866,402 | 25,290,180 | -1.37% |
| 2024-08-02 | 6.61 | 6.67 | 6.52 | 6.57 | 6.39 | qfq | 3,559,500 | 23,459,219 | -0.90% |
| 2024-08-01 | 6.69 | 6.69 | 6.56 | 6.63 | 6.45 | qfq | 5,175,259 | 34,295,522 | -1.19% |
| 2024-07-31 | 6.54 | 7.00 | 6.51 | 6.71 | 6.53 | qfq | 7,983,200 | 53,467,251 | 2.76% |
| 2024-07-30 | 6.39 | 6.55 | 6.34 | 6.53 | 6.35 | qfq | 3,328,000 | 21,584,254 | 2.19% |
| 2024-07-29 | 6.30 | 6.42 | 6.25 | 6.39 | 6.22 | qfq | 3,553,000 | 22,643,196 | 1.91% |
| 2024-07-26 | 6.12 | 6.32 | 6.11 | 6.27 | 6.10 | qfq | 3,563,159 | 22,216,545 | 1.46% |
| 2024-07-25 | 6.15 | 6.24 | 6.06 | 6.18 | 5.92 | qfq | 2,347,300 | 14,489,194 | 0.49% |
| 2024-07-24 | 6.19 | 6.26 | 6.11 | 6.15 | 5.89 | qfq | 3,093,603 | 19,111,952 | -0.65% |
| 2024-07-23 | 6.20 | 6.35 | 6.18 | 6.19 | 5.93 | qfq | 3,415,469 | 21,454,515 | 0.00% |
| 2024-07-22 | 6.15 | 6.25 | 6.13 | 6.19 | 5.93 | qfq | 3,454,429 | 21,391,476 | 2.31% |
| 2024-07-19 | 6.05 | 6.08 | 5.97 | 6.05 | 5.79 | qfq | 1,999,000 | 12,069,160 | -0.17% |
| 2024-07-18 | 6.05 | 6.07 | 5.91 | 6.06 | 5.80 | qfq | 2,188,268 | 13,108,252 | 0.00% |
| 2024-07-17 | 6.09 | 6.15 | 6.01 | 6.06 | 5.80 | qfq | 1,628,652 | 9,887,065 | -0.49% |
| 2024-07-16 | 6.06 | 6.14 | 6.00 | 6.09 | 5.83 | qfq | 2,459,600 | 14,866,697 | 0.50% |
| 2024-07-15 | 6.26 | 6.26 | 6.01 | 6.06 | 5.80 | qfq | 3,022,900 | 18,444,631 | -3.19% |
| 2024-07-12 | 6.20 | 6.39 | 6.20 | 6.26 | 5.99 | qfq | 3,789,600 | 23,919,759 | 0.32% |
| 2024-07-11 | 6.04 | 6.27 | 6.03 | 6.24 | 5.97 | qfq | 3,899,003 | 24,099,946 | 5.05% |
| 2024-07-10 | 5.99 | 6.05 | 5.90 | 5.94 | 5.69 | qfq | 2,640,368 | 15,764,727 | -1.33% |
| 2024-07-09 | 6.02 | 6.07 | 5.80 | 6.02 | 5.76 | qfq | 3,651,068 | 21,792,051 | 0.17% |
| 2024-07-08 | 6.33 | 6.33 | 5.99 | 6.01 | 5.75 | qfq | 4,357,001 | 26,533,077 | -5.50% |
| 2024-07-05 | 6.28 | 6.39 | 6.16 | 6.36 | 6.09 | qfq | 1,892,500 | 11,962,930 | 1.27% |
| 2024-07-04 | 6.58 | 6.59 | 6.25 | 6.28 | 6.01 | qfq | 2,643,300 | 16,826,596 | -4.27% |
| 2024-07-03 | 6.52 | 6.62 | 6.49 | 6.56 | 6.28 | qfq | 2,615,700 | 17,188,221 | 0.46% |
| 2024-07-02 | 6.42 | 6.53 | 6.36 | 6.53 | 6.25 | qfq | 3,334,700 | 21,624,410 | 2.67% |
| 2024-07-01 | 6.36 | 6.40 | 6.26 | 6.36 | 6.09 | qfq | 3,330,300 | 21,068,792 | -0.16% |
| 2024-06-28 | 6.28 | 6.46 | 6.26 | 6.37 | 6.10 | qfq | 2,940,100 | 18,782,986 | 1.11% |
| 2024-06-27 | 6.33 | 6.41 | 6.26 | 6.30 | 6.03 | qfq | 1,639,804 | 10,388,735 | -0.79% |
| 2024-06-26 | 6.09 | 6.37 | 6.09 | 6.35 | 6.08 | qfq | 1,972,600 | 12,362,636 | 3.25% |
| 2024-06-25 | 6.07 | 6.25 | 6.05 | 6.15 | 5.89 | qfq | 2,564,101 | 15,815,654 | 1.49% |
| 2024-06-24 | 6.31 | 6.31 | 6.01 | 6.06 | 5.80 | qfq | 3,584,051 | 21,867,737 | -4.42% |
| 2024-06-21 | 6.37 | 6.40 | 6.26 | 6.34 | 6.07 | qfq | 1,658,900 | 10,533,605 | -0.47% |
| 2024-06-20 | 6.46 | 6.51 | 6.30 | 6.37 | 6.10 | qfq | 3,337,800 | 21,295,041 | -2.00% |
| 2024-06-19 | 6.53 | 6.53 | 6.37 | 6.50 | 6.22 | qfq | 2,048,100 | 13,274,925 | 0.46% |
| 2024-06-18 | 6.39 | 6.49 | 6.33 | 6.47 | 6.19 | qfq | 2,292,391 | 14,742,603 | 1.57% |
| 2024-06-17 | 6.44 | 6.46 | 6.32 | 6.37 | 6.10 | qfq | 2,222,800 | 14,181,840 | -1.39% |
| 2024-06-14 | 6.40 | 6.49 | 6.32 | 6.46 | 6.18 | qfq | 2,732,000 | 17,557,573 | 0.00% |
| 2024-06-13 | 6.58 | 6.63 | 6.42 | 6.46 | 6.18 | qfq | 2,647,300 | 17,201,865 | -1.97% |
| 2024-06-12 | 6.48 | 6.61 | 6.46 | 6.59 | 6.31 | qfq | 2,669,600 | 17,515,510 | 1.85% |
| 2024-06-11 | 6.50 | 6.55 | 6.39 | 6.47 | 6.19 | qfq | 3,222,716 | 20,792,756 | -0.92% |
| 2024-06-07 | 6.29 | 6.58 | 6.26 | 6.53 | 6.25 | qfq | 5,970,801 | 38,580,340 | 5.49% |
| 2024-06-06 | 6.56 | 6.60 | 6.13 | 6.19 | 5.93 | qfq | 6,491,900 | 40,922,548 | -5.64% |
| 2024-06-05 | 6.74 | 6.74 | 6.55 | 6.56 | 6.28 | qfq | 4,185,000 | 27,822,674 | -2.81% |
| 2024-06-04 | 6.88 | 6.89 | 6.67 | 6.75 | 6.46 | qfq | 4,027,000 | 27,151,312 | -2.46% |
| 2024-06-03 | 7.12 | 7.12 | 6.84 | 6.92 | 6.62 | qfq | 6,098,910 | 42,479,529 | -2.54% |
| 2024-05-31 | 7.12 | 7.15 | 7.09 | 7.10 | 6.80 | qfq | 2,155,000 | 15,337,733 | 0.00% |
| 2024-05-30 | 7.10 | 7.18 | 7.06 | 7.10 | 6.80 | qfq | 2,981,100 | 21,223,188 | -0.56% |
| 2024-05-29 | 7.05 | 7.20 | 7.02 | 7.14 | 6.83 | qfq | 2,319,811 | 16,547,105 | 0.85% |
| 2024-05-28 | 7.28 | 7.29 | 7.06 | 7.08 | 6.78 | qfq | 3,895,101 | 27,862,523 | -3.15% |
| 2024-05-27 | 7.35 | 7.47 | 7.17 | 7.31 | 7.00 | qfq | 4,055,400 | 29,475,279 | 1.11% |
| 2024-05-24 | 7.21 | 7.33 | 7.12 | 7.23 | 6.92 | qfq | 3,765,500 | 27,311,154 | 0.70% |
| 2024-05-23 | 7.44 | 7.45 | 7.11 | 7.18 | 6.87 | qfq | 4,788,700 | 34,661,969 | -3.36% |
| 2024-05-22 | 7.35 | 7.48 | 7.34 | 7.43 | 7.11 | qfq | 2,620,900 | 19,465,816 | 0.27% |
| 2024-05-21 | 7.53 | 7.55 | 7.39 | 7.41 | 7.09 | qfq | 4,644,601 | 34,550,959 | -2.24% |
| 2024-05-20 | 7.53 | 7.66 | 7.53 | 7.58 | 7.26 | qfq | 5,451,800 | 41,413,871 | 0.80% |
| 2024-05-17 | 7.48 | 7.53 | 7.38 | 7.52 | 7.20 | qfq | 3,859,459 | 28,800,711 | 1.08% |
| 2024-05-16 | 7.45 | 7.53 | 7.39 | 7.44 | 7.12 | qfq | 3,994,800 | 29,880,132 | 0.54% |
| 2024-05-15 | 7.40 | 7.48 | 7.31 | 7.40 | 7.08 | qfq | 3,497,800 | 25,971,553 | 0.00% |
| 2024-05-14 | 7.21 | 7.43 | 7.21 | 7.40 | 7.08 | qfq | 4,265,000 | 31,413,272 | 2.35% |
| 2024-05-13 | 7.31 | 7.40 | 7.21 | 7.23 | 6.92 | qfq | 5,188,400 | 37,782,296 | -2.82% |
| 2024-05-10 | 7.57 | 7.63 | 7.35 | 7.44 | 7.12 | qfq | 5,131,984 | 38,163,272 | -1.46% |
| 2024-05-09 | 7.46 | 7.63 | 7.43 | 7.55 | 7.23 | qfq | 6,104,702 | 46,099,711 | 1.89% |
| 2024-05-08 | 7.47 | 7.52 | 7.40 | 7.41 | 7.09 | qfq | 4,887,703 | 36,479,551 | -1.07% |
| 2024-05-07 | 7.40 | 7.50 | 7.39 | 7.49 | 7.17 | qfq | 5,196,284 | 38,674,129 | 0.81% |
| 2024-05-06 | 7.28 | 7.43 | 7.28 | 7.43 | 7.11 | qfq | 6,255,700 | 46,067,526 | 2.62% |
| 2024-04-30 | 7.39 | 7.45 | 7.19 | 7.24 | 6.93 | qfq | 7,302,203 | 53,170,112 | -2.16% |
| 2024-04-29 | 7.16 | 7.43 | 7.15 | 7.40 | 7.08 | qfq | 7,117,910 | 52,124,166 | 2.49% |
| 2024-04-26 | 7.08 | 7.24 | 7.06 | 7.22 | 6.91 | qfq | 7,553,710 | 54,048,138 | 1.26% |
| 2024-04-25 | 7.03 | 7.19 | 7.02 | 7.13 | 6.83 | qfq | 5,923,819 | 42,164,367 | 0.56% |
| 2024-04-24 | 6.85 | 7.09 | 6.84 | 7.09 | 6.79 | qfq | 5,314,247 | 37,252,595 | 3.05% |
| 2024-04-23 | 6.78 | 7.02 | 6.75 | 6.88 | 6.59 | qfq | 6,798,802 | 47,070,564 | 2.53% |
| 2024-04-22 | 6.92 | 6.92 | 6.43 | 6.71 | 6.42 | qfq | 8,723,301 | 58,474,051 | -2.61% |
| 2024-04-19 | 6.85 | 7.03 | 6.75 | 6.89 | 6.60 | qfq | 7,705,800 | 53,155,313 | 0.29% |
| 2024-04-18 | 7.00 | 7.06 | 6.80 | 6.87 | 6.58 | qfq | 12,165,308 | 84,539,340 | -2.55% |
| 2024-04-17 | 6.68 | 7.18 | 6.67 | 7.05 | 6.75 | qfq | 17,612,117 | 123,405,755 | 1.73% |
| 2024-04-16 | 7.20 | 7.37 | 6.93 | 6.93 | 6.63 | qfq | 10,557,802 | 73,920,923 | -10.00% |
| 2024-04-15 | 7.98 | 8.05 | 7.70 | 7.70 | 7.37 | qfq | 18,056,370 | 139,809,552 | -10.05% |
| 2024-04-12 | 8.48 | 8.64 | 8.12 | 8.56 | 8.19 | qfq | 32,759,813 | 276,651,541 | 1.42% |
| 2024-04-11 | 7.99 | 8.65 | 7.91 | 8.44 | 8.08 | qfq | 30,788,300 | 257,417,603 | 2.55% |
| 2024-04-10 | 8.03 | 8.36 | 7.86 | 8.23 | 7.88 | qfq | 22,299,101 | 181,730,666 | 2.24% |
| 2024-04-09 | 7.92 | 8.15 | 7.65 | 8.05 | 7.71 | qfq | 14,318,050 | 114,245,944 | 0.37% |
| 2024-04-08 | 8.30 | 8.43 | 7.97 | 8.02 | 7.68 | qfq | 22,582,949 | 185,653,394 | -1.72% |
| 2024-04-03 | 7.98 | 8.53 | 7.98 | 8.16 | 7.81 | qfq | 22,018,486 | 181,363,942 | 3.16% |
| 2024-04-02 | 7.83 | 8.00 | 7.82 | 7.91 | 7.57 | qfq | 7,142,239 | 56,361,723 | 1.28% |
| 2024-04-01 | 7.76 | 7.83 | 7.71 | 7.81 | 7.48 | qfq | 6,974,102 | 54,188,307 | 1.17% |
| 2024-03-29 | 7.55 | 7.72 | 7.48 | 7.72 | 7.39 | qfq | 5,278,905 | 40,191,185 | 3.07% |
| 2024-03-28 | 7.35 | 7.61 | 7.31 | 7.49 | 7.17 | qfq | 4,002,400 | 29,937,164 | 2.32% |
| 2024-03-27 | 7.52 | 7.56 | 7.32 | 7.32 | 7.01 | qfq | 3,976,600 | 29,532,512 | -2.40% |
| 2024-03-26 | 7.55 | 7.65 | 7.37 | 7.50 | 7.18 | qfq | 4,973,201 | 37,268,797 | -0.53% |
| 2024-03-25 | 7.72 | 7.82 | 7.50 | 7.54 | 7.22 | qfq | 6,637,949 | 50,951,048 | -2.96% |
| 2024-03-22 | 7.85 | 7.93 | 7.66 | 7.77 | 7.44 | qfq | 5,243,610 | 40,870,171 | -1.02% |
| 2024-03-21 | 7.80 | 7.89 | 7.69 | 7.85 | 7.51 | qfq | 4,808,200 | 37,540,209 | 0.77% |
| 2024-03-20 | 7.63 | 7.80 | 7.62 | 7.79 | 7.46 | qfq | 5,466,701 | 42,165,772 | 1.96% |
| 2024-03-19 | 7.69 | 7.75 | 7.61 | 7.64 | 7.31 | qfq | 4,971,849 | 38,133,702 | -0.26% |
| 2024-03-18 | 7.58 | 7.66 | 7.55 | 7.66 | 7.33 | qfq | 5,235,489 | 39,825,572 | 1.19% |
| 2024-03-15 | 7.40 | 7.57 | 7.36 | 7.57 | 7.25 | qfq | 5,898,390 | 44,089,569 | 1.88% |
| 2024-03-14 | 7.44 | 7.52 | 7.31 | 7.43 | 7.11 | qfq | 6,270,101 | 46,534,229 | -0.27% |
| 2024-03-13 | 7.38 | 7.49 | 7.28 | 7.45 | 7.13 | qfq | 6,210,530 | 45,882,873 | 0.40% |
| 2024-03-12 | 7.24 | 7.43 | 7.23 | 7.42 | 7.10 | qfq | 6,629,749 | 48,645,109 | 2.49% |
| 2024-03-11 | 7.07 | 7.25 | 7.07 | 7.24 | 6.93 | qfq | 4,163,200 | 29,884,967 | 1.54% |
| 2024-03-08 | 7.12 | 7.18 | 7.01 | 7.13 | 6.83 | qfq | 3,347,101 | 23,765,703 | 0.42% |
| 2024-03-07 | 7.09 | 7.31 | 7.05 | 7.10 | 6.80 | qfq | 6,198,303 | 44,461,568 | 0.71% |
| 2024-03-06 | 6.94 | 7.12 | 6.93 | 7.05 | 6.75 | qfq | 4,834,601 | 33,979,447 | 1.29% |
| 2024-03-05 | 7.12 | 7.15 | 6.91 | 6.96 | 6.66 | qfq | 5,856,500 | 40,870,749 | -2.66% |
| 2024-03-04 | 7.21 | 7.27 | 7.04 | 7.15 | 6.84 | qfq | 6,204,512 | 44,234,556 | -0.69% |
| 2024-03-01 | 7.17 | 7.27 | 7.11 | 7.20 | 6.89 | qfq | 5,583,600 | 40,073,702 | 0.42% |
| 2024-02-29 | 6.88 | 7.18 | 6.86 | 7.17 | 6.86 | qfq | 8,888,201 | 62,871,024 | 3.31% |
| 2024-02-28 | 7.73 | 7.93 | 6.93 | 6.94 | 6.64 | qfq | 17,352,470 | 128,913,926 | -9.64% |
| 2024-02-27 | 7.38 | 7.72 | 7.35 | 7.68 | 7.35 | qfq | 7,430,240 | 56,580,510 | 3.78% |
| 2024-02-26 | 7.21 | 7.58 | 7.11 | 7.40 | 7.08 | qfq | 10,472,169 | 77,270,382 | 2.64% |
| 2024-02-23 | 7.00 | 7.21 | 6.98 | 7.21 | 6.90 | qfq | 8,115,059 | 57,580,401 | 3.30% |
| 2024-02-22 | 6.71 | 6.99 | 6.70 | 6.98 | 6.68 | qfq | 8,036,601 | 55,233,796 | 3.41% |
| 2024-02-21 | 6.48 | 6.96 | 6.44 | 6.75 | 6.46 | qfq | 11,092,085 | 74,753,602 | 3.05% |
| 2024-02-20 | 6.44 | 6.57 | 6.31 | 6.55 | 6.27 | qfq | 8,547,038 | 55,392,308 | 1.87% |
| 2024-02-19 | 6.16 | 6.48 | 6.09 | 6.43 | 6.16 | qfq | 14,226,379 | 90,304,358 | 5.76% |
| 2024-02-08 | 5.69 | 6.12 | 5.24 | 6.08 | 5.82 | qfq | 18,348,280 | 104,748,514 | 7.80% |
| 2024-02-07 | 6.15 | 6.15 | 5.56 | 5.64 | 5.40 | qfq | 19,343,100 | 112,235,122 | -8.59% |
| 2024-02-06 | 6.20 | 6.40 | 5.89 | 6.17 | 5.91 | qfq | 19,964,523 | 120,352,326 | -5.66% |
| 2024-02-05 | 7.09 | 7.09 | 6.54 | 6.54 | 6.26 | qfq | 10,348,700 | 68,340,243 | -10.04% |
| 2024-02-02 | 7.76 | 7.87 | 7.02 | 7.27 | 6.96 | qfq | 9,534,788 | 70,711,578 | -5.46% |
| 2024-02-01 | 7.94 | 7.94 | 7.49 | 7.69 | 7.36 | qfq | 8,510,500 | 65,393,819 | -3.63% |
| 2024-01-31 | 8.44 | 8.47 | 7.90 | 7.98 | 7.64 | qfq | 7,216,100 | 58,703,560 | -5.00% |
| 2024-01-30 | 8.66 | 8.69 | 8.32 | 8.40 | 8.04 | qfq | 6,058,012 | 51,781,394 | -3.67% |
| 2024-01-29 | 9.05 | 9.05 | 8.68 | 8.72 | 8.35 | qfq | 7,455,920 | 65,633,055 | -3.43% |
| 2024-01-26 | 8.81 | 9.17 | 8.81 | 9.03 | 8.64 | qfq | 8,644,600 | 78,235,529 | 2.27% |
| 2024-01-25 | 8.57 | 8.86 | 8.47 | 8.83 | 8.45 | qfq | 8,060,217 | 69,839,566 | 3.76% |
| 2024-01-24 | 8.29 | 8.53 | 8.16 | 8.51 | 8.15 | qfq | 8,083,797 | 67,594,984 | 3.78% |
| 2024-01-23 | 8.33 | 8.38 | 8.06 | 8.20 | 7.85 | qfq | 9,007,901 | 73,767,041 | -0.73% |
| 2024-01-22 | 8.85 | 8.88 | 8.26 | 8.26 | 7.91 | qfq | 9,578,700 | 82,311,154 | -7.09% |
| 2024-01-19 | 8.94 | 9.09 | 8.87 | 8.89 | 8.51 | qfq | 5,435,900 | 48,713,407 | -0.56% |
| 2024-01-18 | 9.08 | 9.15 | 8.73 | 8.94 | 8.56 | qfq | 8,481,900 | 75,417,966 | -1.87% |
| 2024-01-17 | 9.23 | 9.37 | 9.10 | 9.11 | 8.72 | qfq | 4,753,700 | 43,883,495 | -2.15% |
| 2024-01-16 | 9.40 | 9.40 | 9.12 | 9.31 | 8.91 | qfq | 6,411,800 | 59,177,983 | -0.21% |
| 2024-01-15 | 9.12 | 9.45 | 9.12 | 9.33 | 8.93 | qfq | 7,663,400 | 71,542,859 | 1.19% |
| 2024-01-12 | 9.38 | 9.46 | 9.20 | 9.22 | 8.83 | qfq | 7,813,100 | 73,008,049 | -1.71% |
| 2024-01-11 | 9.36 | 9.43 | 9.30 | 9.38 | 8.98 | qfq | 7,051,821 | 66,057,468 | 0.75% |
| 2024-01-10 | 9.40 | 9.47 | 9.30 | 9.31 | 8.91 | qfq | 5,884,801 | 55,174,296 | -0.96% |
| 2024-01-09 | 9.27 | 9.54 | 9.27 | 9.40 | 9.00 | qfq | 8,439,500 | 79,530,203 | 1.29% |
| 2024-01-08 | 9.32 | 9.44 | 9.28 | 9.28 | 8.88 | qfq | 8,018,575 | 74,956,017 | -0.75% |
| 2024-01-05 | 9.50 | 9.59 | 9.32 | 9.35 | 8.95 | qfq | 9,718,500 | 91,520,622 | -1.37% |
| 2024-01-04 | 9.60 | 9.60 | 9.36 | 9.48 | 9.07 | qfq | 10,266,791 | 97,195,834 | -1.15% |
| 2024-01-03 | 9.70 | 9.79 | 9.51 | 9.59 | 9.18 | qfq | 13,515,200 | 130,028,118 | -1.64% |
| 2024-01-02 | 9.72 | 9.89 | 9.65 | 9.75 | 9.33 | qfq | 12,072,300 | 117,940,872 | -0.31% |
| 2023-12-29 | 9.62 | 9.88 | 9.55 | 9.78 | 9.36 | qfq | 11,484,300 | 111,940,895 | 1.88% |
| 2023-12-28 | 9.68 | 9.71 | 9.50 | 9.60 | 9.19 | qfq | 12,303,350 | 118,303,721 | -1.23% |
| 2023-12-27 | 9.67 | 9.80 | 9.51 | 9.72 | 9.30 | qfq | 9,384,900 | 90,654,180 | 0.93% |
| 2023-12-26 | 9.61 | 9.89 | 9.54 | 9.63 | 9.22 | qfq | 12,287,100 | 119,496,472 | 0.52% |
| 2023-12-25 | 9.54 | 9.83 | 9.42 | 9.58 | 9.17 | qfq | 13,158,500 | 126,342,447 | -0.73% |
| 2023-12-22 | 10.03 | 10.11 | 9.51 | 9.65 | 9.24 | qfq | 23,027,376 | 226,235,193 | -3.21% |
| 2023-12-21 | 10.13 | 10.27 | 9.70 | 9.97 | 9.54 | qfq | 21,714,291 | 216,848,327 | -1.68% |
| 2023-12-20 | 9.95 | 10.34 | 9.78 | 10.14 | 9.71 | qfq | 30,319,538 | 307,020,544 | 1.00% |
| 2023-12-19 | 10.99 | 11.11 | 9.91 | 10.04 | 9.61 | qfq | 43,288,054 | 443,567,473 | -8.81% |
| 2023-12-18 | 11.77 | 11.95 | 11.01 | 11.01 | 10.54 | qfq | 40,349,779 | 451,010,720 | -9.98% |
| 2023-12-15 | 12.66 | 12.95 | 11.80 | 12.23 | 11.71 | qfq | 62,293,848 | 765,607,055 | -3.40% |
| 2023-12-14 | 11.77 | 12.66 | 11.58 | 12.66 | 12.12 | qfq | 53,995,980 | 665,901,637 | 9.99% |
| 2023-12-13 | 12.30 | 12.47 | 11.32 | 11.51 | 11.02 | qfq | 50,605,560 | 597,944,416 | -5.58% |
| 2023-12-12 | 12.39 | 12.87 | 11.62 | 12.19 | 11.67 | qfq | 56,959,557 | 693,153,305 | 4.10% |
| 2023-12-11 | 10.40 | 12.08 | 10.40 | 11.71 | 11.21 | qfq | 59,482,444 | 687,433,971 | 6.65% |
| 2023-12-08 | 11.53 | 11.71 | 10.98 | 10.98 | 10.51 | qfq | 43,010,116 | 477,103,261 | -10.00% |
| 2023-12-07 | 11.05 | 12.44 | 10.30 | 12.20 | 11.68 | qfq | 78,187,146 | 922,380,783 | 7.87% |
| 2023-12-06 | 10.77 | 12.02 | 10.77 | 11.31 | 10.83 | qfq | 65,910,579 | 755,487,719 | 3.48% |
| 2023-12-05 | 10.55 | 11.92 | 10.38 | 10.93 | 10.46 | qfq | 71,493,176 | 793,376,136 | -0.64% |
| 2023-12-04 | 10.49 | 11.00 | 10.32 | 11.00 | 10.53 | qfq | 42,944,547 | 466,388,422 | 10.00% |
| 2023-12-01 | 9.14 | 10.00 | 9.11 | 10.00 | 9.57 | qfq | 18,677,793 | 185,485,363 | 10.01% |
| 2023-11-30 | 8.95 | 9.12 | 8.92 | 9.09 | 8.70 | qfq | 5,016,167 | 45,292,343 | 1.56% |
| 2023-11-29 | 8.95 | 9.08 | 8.95 | 8.95 | 8.57 | qfq | 3,384,100 | 30,445,444 | -0.44% |
| 2023-11-28 | 8.88 | 9.02 | 8.84 | 8.99 | 8.61 | qfq | 3,598,040 | 32,231,027 | 1.58% |
| 2023-11-27 | 8.93 | 8.93 | 8.79 | 8.85 | 8.47 | qfq | 3,692,300 | 32,722,929 | -1.12% |
| 2023-11-24 | 8.95 | 9.03 | 8.87 | 8.95 | 8.57 | qfq | 4,907,678 | 43,910,374 | 0.22% |
| 2023-11-23 | 8.84 | 8.99 | 8.74 | 8.93 | 8.55 | qfq | 5,405,310 | 47,915,794 | 0.68% |
| 2023-11-22 | 8.76 | 9.14 | 8.76 | 8.87 | 8.49 | qfq | 8,987,703 | 80,163,997 | 1.26% |
| 2023-11-21 | 8.78 | 8.87 | 8.75 | 8.76 | 8.39 | qfq | 3,140,800 | 27,632,567 | -0.45% |
| 2023-11-20 | 8.79 | 8.81 | 8.67 | 8.80 | 8.42 | qfq | 3,272,900 | 28,644,496 | 0.23% |
| 2023-11-17 | 8.65 | 8.83 | 8.65 | 8.78 | 8.40 | qfq | 2,912,701 | 25,487,213 | 1.27% |
| 2023-11-16 | 8.65 | 8.75 | 8.62 | 8.67 | 8.30 | qfq | 2,222,601 | 19,305,126 | -0.23% |
| 2023-11-15 | 8.73 | 8.76 | 8.65 | 8.69 | 8.32 | qfq | 1,779,900 | 15,480,199 | -0.11% |
| 2023-11-14 | 8.69 | 8.74 | 8.62 | 8.70 | 8.33 | qfq | 2,648,600 | 23,011,531 | 0.23% |
| 2023-11-13 | 8.63 | 8.72 | 8.60 | 8.68 | 8.31 | qfq | 2,640,300 | 22,899,774 | 1.05% |
| 2023-11-10 | 8.56 | 8.62 | 8.48 | 8.59 | 8.22 | qfq | 2,650,600 | 22,701,973 | 0.82% |
| 2023-11-09 | 8.57 | 8.60 | 8.48 | 8.52 | 8.16 | qfq | 2,274,700 | 19,412,409 | -0.58% |
| 2023-11-08 | 8.57 | 8.64 | 8.50 | 8.57 | 8.20 | qfq | 2,179,100 | 18,666,905 | -0.23% |
| 2023-11-07 | 8.50 | 8.63 | 8.47 | 8.59 | 8.22 | qfq | 3,849,700 | 33,026,922 | 1.30% |
| 2023-11-06 | 8.41 | 8.54 | 8.40 | 8.48 | 8.12 | qfq | 3,671,700 | 31,120,826 | 0.83% |
| 2023-11-03 | 8.49 | 8.53 | 8.39 | 8.41 | 8.05 | qfq | 3,178,901 | 26,871,609 | -0.94% |
| 2023-11-02 | 8.55 | 8.60 | 8.46 | 8.49 | 8.13 | qfq | 3,576,844 | 30,448,668 | -1.28% |
| 2023-11-01 | 8.41 | 8.63 | 8.38 | 8.60 | 8.23 | qfq | 6,605,411 | 56,642,297 | 1.90% |
| 2023-10-31 | 8.35 | 8.49 | 8.31 | 8.44 | 8.08 | qfq | 4,549,615 | 38,358,768 | 1.32% |
| 2023-10-30 | 8.11 | 8.37 | 8.11 | 8.33 | 7.97 | qfq | 3,460,800 | 28,745,165 | 1.96% |
| 2023-10-27 | 8.08 | 8.19 | 8.02 | 8.17 | 7.82 | qfq | 2,347,722 | 19,093,317 | 1.11% |
| 2023-10-26 | 8.10 | 8.12 | 8.02 | 8.08 | 7.73 | qfq | 2,085,000 | 16,799,077 | -0.37% |
| 2023-10-25 | 8.04 | 8.14 | 8.02 | 8.11 | 7.76 | qfq | 2,645,122 | 21,409,020 | 1.76% |
| 2023-10-24 | 7.74 | 7.98 | 7.70 | 7.97 | 7.63 | qfq | 3,001,896 | 23,708,334 | 3.51% |
| 2023-10-23 | 7.91 | 7.94 | 7.65 | 7.70 | 7.37 | qfq | 3,097,510 | 24,020,604 | -2.78% |
| 2023-10-20 | 7.95 | 8.02 | 7.90 | 7.92 | 7.58 | qfq | 1,941,601 | 15,442,603 | -0.63% |
| 2023-10-19 | 8.00 | 8.12 | 7.93 | 7.97 | 7.63 | qfq | 2,145,790 | 17,202,741 | -0.38% |
| 2023-10-18 | 8.11 | 8.12 | 7.98 | 8.00 | 7.66 | qfq | 1,791,201 | 14,382,870 | -1.36% |
| 2023-10-17 | 8.10 | 8.18 | 8.06 | 8.11 | 7.76 | qfq | 1,692,901 | 13,741,693 | 0.50% |
| 2023-10-16 | 8.02 | 8.18 | 8.01 | 8.07 | 7.72 | qfq | 1,926,102 | 15,557,949 | 0.50% |
| 2023-10-13 | 8.13 | 8.13 | 8.00 | 8.03 | 7.69 | qfq | 1,996,700 | 16,079,918 | -1.59% |
| 2023-10-12 | 8.12 | 8.17 | 8.11 | 8.16 | 7.81 | qfq | 1,570,400 | 12,793,512 | 0.37% |
| 2023-10-11 | 8.18 | 8.20 | 8.06 | 8.13 | 7.78 | qfq | 2,777,200 | 22,588,545 | -0.49% |
| 2023-10-10 | 8.14 | 8.24 | 8.11 | 8.17 | 7.82 | qfq | 1,981,800 | 16,184,829 | 0.86% |
| 2023-10-09 | 8.38 | 8.41 | 8.08 | 8.10 | 7.75 | qfq | 3,797,500 | 30,987,761 | -3.57% |
| 2023-09-28 | 8.31 | 8.44 | 8.30 | 8.40 | 8.04 | qfq | 1,751,964 | 14,689,713 | 1.08% |
| 2023-09-27 | 8.25 | 8.39 | 8.21 | 8.31 | 7.95 | qfq | 1,753,714 | 14,555,393 | 0.73% |
| 2023-09-26 | 8.28 | 8.37 | 8.20 | 8.25 | 7.90 | qfq | 1,955,610 | 16,164,504 | -0.36% |
| 2023-09-25 | 8.38 | 8.43 | 8.27 | 8.28 | 7.93 | qfq | 1,832,300 | 15,252,105 | -1.19% |
| 2023-09-22 | 8.25 | 8.39 | 8.19 | 8.38 | 8.02 | qfq | 2,264,000 | 18,803,701 | 1.58% |
| 2023-09-21 | 8.30 | 8.37 | 8.20 | 8.25 | 7.90 | qfq | 2,295,100 | 18,953,116 | -0.84% |
| 2023-09-20 | 8.33 | 8.38 | 8.28 | 8.32 | 7.96 | qfq | 1,738,201 | 14,486,042 | 0.12% |
| 2023-09-19 | 8.43 | 8.47 | 8.28 | 8.31 | 7.95 | qfq | 2,339,901 | 19,570,961 | -1.54% |
| 2023-09-18 | 8.35 | 8.47 | 8.22 | 8.44 | 8.08 | qfq | 3,679,900 | 30,846,776 | 1.44% |
| 2023-09-15 | 8.35 | 8.38 | 8.30 | 8.32 | 7.96 | qfq | 2,792,950 | 23,289,081 | 0.12% |
| 2023-09-14 | 8.40 | 8.42 | 8.28 | 8.31 | 7.95 | qfq | 2,372,750 | 19,761,568 | -1.07% |
| 2023-09-13 | 8.50 | 8.57 | 8.32 | 8.40 | 8.04 | qfq | 3,349,710 | 28,153,787 | -1.18% |
| 2023-09-12 | 8.70 | 8.70 | 8.49 | 8.50 | 8.14 | qfq | 4,469,500 | 38,370,126 | -2.30% |
| 2023-09-11 | 8.66 | 8.73 | 8.59 | 8.70 | 8.33 | qfq | 2,709,000 | 23,487,761 | 0.46% |
| 2023-09-08 | 8.71 | 8.71 | 8.62 | 8.66 | 8.29 | qfq | 2,258,410 | 19,544,296 | 0.12% |
| 2023-09-07 | 8.73 | 8.75 | 8.63 | 8.65 | 8.28 | qfq | 3,149,700 | 27,376,336 | -0.92% |
| 2023-09-06 | 8.69 | 8.75 | 8.65 | 8.73 | 8.36 | qfq | 4,854,100 | 42,274,506 | 0.46% |
| 2023-09-05 | 8.72 | 8.73 | 8.64 | 8.69 | 8.32 | qfq | 2,214,003 | 19,228,612 | -0.34% |
| 2023-09-04 | 8.64 | 8.75 | 8.62 | 8.72 | 8.35 | qfq | 3,541,151 | 30,767,490 | 0.93% |
| 2023-09-01 | 8.61 | 8.69 | 8.59 | 8.64 | 8.27 | qfq | 2,302,100 | 19,852,100 | 0.35% |
| 2023-08-31 | 8.66 | 8.70 | 8.52 | 8.61 | 8.24 | qfq | 3,461,300 | 29,779,777 | -0.81% |
| 2023-08-30 | 8.63 | 8.74 | 8.58 | 8.68 | 8.31 | qfq | 3,999,500 | 34,645,345 | 0.23% |
| 2023-08-29 | 8.49 | 8.66 | 8.43 | 8.66 | 8.29 | qfq | 2,662,200 | 22,863,330 | 2.00% |
| 2023-08-28 | 8.80 | 8.81 | 8.46 | 8.49 | 8.13 | qfq | 4,070,800 | 35,003,121 | 2.17% |
| 2023-08-25 | 8.36 | 8.50 | 8.25 | 8.31 | 7.95 | qfq | 2,541,900 | 21,265,664 | -0.95% |
| 2023-08-24 | 8.42 | 8.49 | 8.33 | 8.39 | 8.03 | qfq | 2,236,000 | 18,784,782 | -0.24% |
| 2023-08-23 | 8.44 | 8.58 | 8.37 | 8.41 | 8.05 | qfq | 2,258,000 | 19,061,182 | -0.47% |
| 2023-08-22 | 8.55 | 8.60 | 8.36 | 8.45 | 8.09 | qfq | 3,159,300 | 26,705,349 | -1.17% |
| 2023-08-21 | 8.55 | 8.69 | 8.51 | 8.55 | 8.18 | qfq | 2,943,900 | 25,356,791 | 0.00% |
| 2023-08-18 | 8.68 | 8.73 | 8.55 | 8.55 | 8.18 | qfq | 2,423,200 | 20,943,530 | -1.50% |
| 2023-08-17 | 8.60 | 8.69 | 8.57 | 8.68 | 8.31 | qfq | 2,137,600 | 18,465,392 | 0.81% |
| 2023-08-16 | 8.63 | 8.73 | 8.57 | 8.61 | 8.24 | qfq | 2,232,900 | 19,320,949 | -0.35% |
| 2023-08-15 | 8.58 | 8.71 | 8.58 | 8.64 | 8.27 | qfq | 2,021,300 | 17,479,875 | 0.12% |
| 2023-08-14 | 8.59 | 8.71 | 8.50 | 8.63 | 8.26 | qfq | 2,750,700 | 23,694,401 | -0.12% |
| 2023-08-11 | 8.72 | 8.78 | 8.61 | 8.64 | 8.27 | qfq | 2,723,837 | 23,597,972 | -0.69% |
| 2023-08-10 | 8.68 | 8.71 | 8.64 | 8.70 | 8.33 | qfq | 1,756,100 | 15,248,467 | 0.46% |
| 2023-08-09 | 8.84 | 8.87 | 8.64 | 8.66 | 8.29 | qfq | 3,463,100 | 30,149,082 | -2.15% |
| 2023-08-08 | 8.91 | 8.91 | 8.82 | 8.85 | 8.47 | qfq | 2,551,502 | 22,597,122 | 0.00% |
| 2023-08-07 | 8.96 | 8.96 | 8.82 | 8.85 | 8.47 | qfq | 3,638,151 | 32,260,629 | -1.23% |
| 2023-08-04 | 9.02 | 9.05 | 8.92 | 8.96 | 8.58 | qfq | 3,851,400 | 34,585,393 | 0.11% |
| 2023-08-03 | 9.09 | 9.10 | 8.91 | 8.95 | 8.57 | qfq | 3,101,200 | 27,779,832 | -1.43% |
| 2023-08-02 | 9.05 | 9.13 | 8.96 | 9.08 | 8.69 | qfq | 4,219,800 | 38,181,056 | 0.11% |
| 2023-08-01 | 9.02 | 9.15 | 9.00 | 9.07 | 8.68 | qfq | 5,570,822 | 50,651,126 | 0.00% |
| 2023-07-31 | 8.77 | 9.08 | 8.77 | 9.07 | 8.68 | qfq | 7,669,851 | 68,780,596 | 3.19% |
| 2023-07-28 | 8.73 | 8.83 | 8.67 | 8.79 | 8.41 | qfq | 4,894,283 | 42,987,331 | 0.92% |
| 2023-07-27 | 8.70 | 8.80 | 8.68 | 8.71 | 8.34 | qfq | 3,456,900 | 30,245,044 | 0.11% |
| 2023-07-26 | 8.65 | 8.72 | 8.60 | 8.70 | 8.33 | qfq | 4,347,101 | 37,702,546 | 0.69% |
| 2023-07-25 | 8.61 | 8.68 | 8.59 | 8.64 | 8.27 | qfq | 4,162,700 | 35,945,640 | 0.70% |
| 2023-07-24 | 8.60 | 8.63 | 8.48 | 8.58 | 8.21 | qfq | 4,519,000 | 38,772,420 | -0.12% |
| 2023-07-21 | 8.49 | 8.60 | 8.48 | 8.59 | 8.22 | qfq | 3,457,601 | 29,601,918 | 1.30% |
| 2023-07-20 | 8.57 | 8.59 | 8.47 | 8.48 | 8.12 | qfq | 2,832,500 | 24,104,616 | -0.70% |
| 2023-07-19 | 8.43 | 8.60 | 8.43 | 8.54 | 8.17 | qfq | 3,928,710 | 33,519,119 | 0.47% |
| 2023-07-18 | 8.54 | 8.55 | 8.39 | 8.50 | 8.04 | qfq | 4,205,837 | 35,626,507 | -0.47% |
| 2023-07-17 | 8.60 | 8.70 | 8.41 | 8.54 | 8.08 | qfq | 7,493,711 | 63,846,707 | 2.15% |