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
山东高速600350.SH
最近收盘价11.832026-07-17
最近交易日2026-07-17
成交量（股）11,910,100
成交额（元）142,342,479
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-12 | 2026-06-18 | cash_dividend | 0.42 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-30 | 2025-08-05 | cash_dividend | 0.42 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-18 | 2024-06-25 | cash_dividend | 0.42 | — | — | — | 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 | 11.75 | 12.20 | 11.73 | 11.83 | 11.83 | qfq | 11,910,100 | 142,342,479 | 0.08% |
| 2026-07-16 | 11.91 | 12.20 | 11.69 | 11.82 | 11.82 | qfq | 10,029,900 | 119,365,750 | -2.39% |
| 2026-07-15 | 12.30 | 12.55 | 11.74 | 12.11 | 12.11 | qfq | 12,026,000 | 144,956,282 | -2.50% |
| 2026-07-14 | 11.55 | 12.45 | 11.53 | 12.42 | 12.42 | qfq | 15,451,271 | 186,778,265 | 6.61% |
| 2026-07-13 | 11.79 | 11.82 | 11.33 | 11.65 | 11.65 | qfq | 12,341,271 | 142,859,634 | -1.85% |
| 2026-07-10 | 11.20 | 12.09 | 11.20 | 11.87 | 11.87 | qfq | 15,709,900 | 183,784,427 | -2.22% |
| 2026-07-09 | 13.28 | 13.28 | 12.14 | 12.14 | 12.14 | qfq | 13,962,709 | 172,755,635 | -10.01% |
| 2026-07-08 | 12.16 | 13.49 | 12.08 | 13.49 | 13.49 | qfq | 12,005,071 | 152,092,181 | 10.03% |
| 2026-07-07 | 12.19 | 12.28 | 11.83 | 12.26 | 12.26 | qfq | 6,840,208 | 82,956,776 | 0.91% |
| 2026-07-06 | 11.87 | 12.16 | 11.63 | 12.15 | 12.15 | qfq | 7,225,672 | 86,390,248 | 2.36% |
| 2026-07-03 | 11.81 | 11.99 | 11.41 | 11.87 | 11.87 | qfq | 8,653,994 | 101,270,148 | 0.42% |
| 2026-07-02 | 11.45 | 12.16 | 11.34 | 11.82 | 11.82 | qfq | 10,142,161 | 119,118,925 | 4.23% |
| 2026-07-01 | 11.06 | 11.46 | 10.97 | 11.34 | 11.34 | qfq | 7,059,974 | 79,752,826 | 1.89% |
| 2026-06-30 | 11.06 | 11.24 | 10.79 | 11.13 | 11.13 | qfq | 7,328,841 | 80,344,087 | 0.36% |
| 2026-06-29 | 10.80 | 11.10 | 10.56 | 11.09 | 11.09 | qfq | 7,303,300 | 79,236,655 | 2.21% |
| 2026-06-26 | 10.65 | 10.92 | 10.56 | 10.85 | 10.85 | qfq | 6,190,400 | 66,714,303 | 1.97% |
| 2026-06-25 | 10.59 | 10.81 | 10.50 | 10.64 | 10.64 | qfq | 7,981,600 | 85,098,203 | 0.57% |
| 2026-06-24 | 10.30 | 10.62 | 10.22 | 10.58 | 10.58 | qfq | 9,975,913 | 104,518,262 | 3.02% |
| 2026-06-23 | 10.00 | 10.35 | 9.97 | 10.27 | 10.27 | qfq | 8,763,432 | 89,340,630 | 1.99% |
| 2026-06-22 | 10.37 | 10.57 | 10.04 | 10.07 | 10.07 | qfq | 12,734,034 | 129,954,660 | -4.00% |
| 2026-06-18 | 10.99 | 11.03 | 10.45 | 10.49 | 10.49 | qfq | 12,286,201 | 131,514,868 | -7.50% |
| 2026-06-17 | 11.04 | 11.48 | 11.02 | 11.34 | 10.92 | qfq | 11,379,437 | 129,059,851 | 2.53% |
| 2026-06-16 | 11.04 | 11.19 | 10.92 | 11.06 | 10.65 | qfq | 10,077,392 | 111,596,629 | 0.09% |
| 2026-06-15 | 10.87 | 11.17 | 10.67 | 11.05 | 10.64 | qfq | 12,666,325 | 139,075,177 | -1.34% |
| 2026-06-12 | 10.99 | 11.20 | 10.52 | 11.20 | 10.79 | qfq | 17,541,376 | 189,257,366 | 1.45% |
| 2026-06-11 | 11.69 | 11.71 | 10.81 | 11.04 | 10.63 | qfq | 13,827,310 | 153,432,947 | -6.44% |
| 2026-06-10 | 11.56 | 11.88 | 11.41 | 11.80 | 11.36 | qfq | 9,014,700 | 104,669,796 | 1.81% |
| 2026-06-09 | 11.25 | 11.65 | 11.20 | 11.59 | 11.16 | qfq | 7,198,300 | 82,952,880 | 2.93% |
| 2026-06-08 | 11.10 | 11.31 | 11.02 | 11.26 | 10.84 | qfq | 6,996,800 | 78,417,585 | 0.00% |
| 2026-06-05 | 11.39 | 11.55 | 11.12 | 11.26 | 10.84 | qfq | 9,615,360 | 108,618,563 | -1.23% |
| 2026-06-04 | 11.26 | 11.47 | 11.21 | 11.40 | 10.98 | qfq | 7,003,376 | 79,387,628 | 1.24% |
| 2026-06-03 | 11.50 | 11.51 | 11.08 | 11.26 | 10.84 | qfq | 9,867,182 | 110,723,889 | -1.75% |
| 2026-06-02 | 11.56 | 11.63 | 11.27 | 11.46 | 11.04 | qfq | 10,752,057 | 123,311,216 | -1.38% |
| 2026-06-01 | 12.25 | 12.25 | 11.50 | 11.62 | 11.19 | qfq | 14,508,606 | 169,388,488 | -5.14% |
| 2026-05-29 | 11.83 | 12.29 | 11.83 | 12.25 | 11.80 | qfq | 9,939,352 | 120,253,132 | 2.17% |
| 2026-05-28 | 11.61 | 12.10 | 11.61 | 11.99 | 11.55 | qfq | 6,927,430 | 82,729,110 | 1.35% |
| 2026-05-27 | 11.81 | 12.03 | 11.69 | 11.83 | 11.39 | qfq | 9,703,644 | 114,940,671 | 0.08% |
| 2026-05-26 | 12.15 | 12.41 | 11.66 | 11.82 | 11.38 | qfq | 11,732,936 | 139,671,548 | -5.44% |
| 2026-05-25 | 12.21 | 12.60 | 11.80 | 12.50 | 12.04 | qfq | 12,461,375 | 152,961,306 | 2.21% |
| 2026-05-22 | 12.00 | 12.32 | 11.80 | 12.23 | 11.78 | qfq | 9,222,260 | 111,718,745 | 2.60% |
| 2026-05-21 | 11.86 | 11.98 | 11.76 | 11.92 | 11.48 | qfq | 5,904,240 | 70,338,340 | 0.68% |
| 2026-05-20 | 11.53 | 11.90 | 11.53 | 11.84 | 11.40 | qfq | 6,274,302 | 73,844,976 | 2.42% |
| 2026-05-19 | 11.17 | 11.65 | 11.17 | 11.56 | 11.13 | qfq | 7,954,993 | 91,614,655 | 2.57% |
| 2026-05-18 | 10.92 | 11.30 | 10.89 | 11.27 | 10.85 | qfq | 7,979,600 | 89,149,433 | 2.73% |
| 2026-05-15 | 11.01 | 11.13 | 10.83 | 10.97 | 10.56 | qfq | 6,040,322 | 66,220,294 | -0.27% |
| 2026-05-14 | 11.25 | 11.27 | 11.00 | 11.00 | 10.59 | qfq | 5,159,158 | 57,455,283 | -0.81% |
| 2026-05-13 | 11.24 | 11.27 | 11.00 | 11.09 | 10.68 | qfq | 5,499,514 | 61,068,569 | -1.25% |
| 2026-05-12 | 11.30 | 11.37 | 11.13 | 11.23 | 10.81 | qfq | 6,847,809 | 77,008,752 | 0.27% |
| 2026-05-11 | 11.16 | 11.24 | 11.00 | 11.20 | 10.79 | qfq | 6,740,084 | 75,191,764 | 0.81% |
| 2026-05-08 | 10.91 | 11.12 | 10.83 | 11.11 | 10.70 | qfq | 6,815,220 | 75,047,879 | 1.55% |
| 2026-05-07 | 10.74 | 11.06 | 10.74 | 10.94 | 10.53 | qfq | 8,403,740 | 91,990,199 | 1.30% |
| 2026-05-06 | 10.68 | 10.81 | 10.59 | 10.80 | 10.40 | qfq | 6,968,245 | 74,520,638 | 0.93% |
| 2026-04-30 | 10.78 | 10.93 | 10.50 | 10.70 | 10.30 | qfq | 9,068,292 | 97,063,276 | -0.37% |
| 2026-04-29 | 11.10 | 11.15 | 10.66 | 10.74 | 10.34 | qfq | 7,260,201 | 78,551,714 | -2.98% |
| 2026-04-28 | 10.89 | 11.24 | 10.81 | 11.07 | 10.66 | qfq | 7,692,655 | 85,522,909 | 1.56% |
| 2026-04-27 | 11.00 | 11.00 | 10.74 | 10.90 | 10.50 | qfq | 6,753,460 | 73,279,993 | -0.55% |
| 2026-04-24 | 10.95 | 10.98 | 10.86 | 10.96 | 10.55 | qfq | 5,085,500 | 55,606,637 | 0.09% |
| 2026-04-23 | 10.66 | 10.96 | 10.61 | 10.95 | 10.54 | qfq | 7,316,070 | 79,385,372 | 2.72% |
| 2026-04-22 | 10.54 | 10.69 | 10.51 | 10.66 | 10.27 | qfq | 4,311,620 | 45,831,579 | 1.23% |
| 2026-04-21 | 10.28 | 10.60 | 10.27 | 10.53 | 10.14 | qfq | 5,814,704 | 61,152,944 | 1.84% |
| 2026-04-20 | 10.24 | 10.34 | 10.15 | 10.34 | 9.96 | qfq | 3,824,600 | 39,216,361 | 1.17% |
| 2026-04-17 | 10.12 | 10.26 | 10.12 | 10.22 | 9.84 | qfq | 3,775,800 | 38,502,622 | 0.49% |
| 2026-04-16 | 10.14 | 10.19 | 10.06 | 10.17 | 9.79 | qfq | 4,851,400 | 49,154,082 | 0.69% |
| 2026-04-15 | 9.89 | 10.12 | 9.87 | 10.10 | 9.73 | qfq | 6,901,301 | 69,228,050 | 2.23% |
| 2026-04-14 | 9.93 | 10.01 | 9.82 | 9.88 | 9.51 | qfq | 8,274,982 | 81,943,412 | -0.50% |
| 2026-04-13 | 10.07 | 10.08 | 9.84 | 9.93 | 9.56 | qfq | 8,080,979 | 80,294,375 | -1.29% |
| 2026-04-10 | 10.32 | 10.35 | 9.99 | 10.06 | 9.69 | qfq | 9,571,000 | 96,798,675 | -2.14% |
| 2026-04-09 | 10.31 | 10.43 | 10.25 | 10.28 | 9.90 | qfq | 5,193,356 | 53,572,141 | -0.87% |
| 2026-04-08 | 10.40 | 10.45 | 10.19 | 10.37 | 9.99 | qfq | 9,808,723 | 101,098,074 | 0.29% |
| 2026-04-07 | 10.62 | 10.62 | 10.32 | 10.34 | 9.96 | qfq | 7,268,300 | 75,772,177 | -2.73% |
| 2026-04-03 | 10.60 | 10.70 | 10.60 | 10.63 | 10.24 | qfq | 5,346,120 | 56,893,903 | 0.09% |
| 2026-04-02 | 10.58 | 10.72 | 10.46 | 10.62 | 10.23 | qfq | 5,470,710 | 57,990,462 | -0.28% |
| 2026-04-01 | 10.74 | 10.77 | 10.46 | 10.65 | 10.26 | qfq | 6,600,300 | 69,939,890 | -0.47% |
| 2026-03-31 | 10.61 | 10.74 | 10.52 | 10.70 | 10.30 | qfq | 6,510,982 | 69,497,861 | 0.94% |
| 2026-03-30 | 10.37 | 10.67 | 10.37 | 10.60 | 10.21 | qfq | 7,294,244 | 77,366,845 | 1.05% |
| 2026-03-27 | 10.55 | 10.57 | 10.35 | 10.49 | 10.10 | qfq | 7,327,410 | 76,734,804 | -0.85% |
| 2026-03-26 | 10.48 | 10.66 | 10.40 | 10.58 | 10.19 | qfq | 11,339,583 | 119,967,229 | 0.86% |
| 2026-03-25 | 10.53 | 10.57 | 10.35 | 10.49 | 10.10 | qfq | 9,647,233 | 101,151,049 | -0.10% |
| 2026-03-24 | 10.19 | 10.55 | 10.12 | 10.50 | 10.11 | qfq | 11,378,600 | 118,717,289 | 4.48% |
| 2026-03-23 | 10.29 | 10.32 | 10.01 | 10.05 | 9.68 | qfq | 11,652,089 | 118,270,251 | -2.71% |
| 2026-03-20 | 10.43 | 10.47 | 10.30 | 10.33 | 9.95 | qfq | 5,331,400 | 55,414,033 | -0.48% |
| 2026-03-19 | 10.40 | 10.49 | 10.33 | 10.38 | 10.00 | qfq | 6,829,400 | 71,247,525 | -0.10% |
| 2026-03-18 | 10.40 | 10.40 | 10.23 | 10.39 | 10.01 | qfq | 8,297,100 | 85,744,766 | -0.48% |
| 2026-03-17 | 10.09 | 10.46 | 10.06 | 10.44 | 10.05 | qfq | 13,541,360 | 139,812,115 | 2.96% |
| 2026-03-16 | 9.86 | 10.15 | 9.76 | 10.14 | 9.76 | qfq | 11,639,210 | 116,520,182 | 2.84% |
| 2026-03-13 | 9.74 | 9.88 | 9.70 | 9.86 | 9.49 | qfq | 8,163,059 | 80,058,653 | 0.92% |
| 2026-03-12 | 9.61 | 9.80 | 9.58 | 9.77 | 9.41 | qfq | 9,091,900 | 88,206,130 | 1.24% |
| 2026-03-11 | 9.47 | 9.67 | 9.39 | 9.65 | 9.29 | qfq | 9,607,111 | 91,495,465 | 1.79% |
| 2026-03-10 | 9.48 | 9.52 | 9.39 | 9.48 | 9.13 | qfq | 7,966,679 | 75,402,282 | -0.21% |
| 2026-03-09 | 9.57 | 9.70 | 9.38 | 9.50 | 9.15 | qfq | 19,520,288 | 185,959,548 | -1.14% |
| 2026-03-06 | 9.65 | 9.72 | 9.52 | 9.61 | 9.25 | qfq | 8,418,798 | 80,802,944 | -0.62% |
| 2026-03-05 | 9.56 | 9.68 | 9.53 | 9.67 | 9.31 | qfq | 4,928,100 | 47,364,122 | 1.47% |
| 2026-03-04 | 9.65 | 9.65 | 9.47 | 9.53 | 9.18 | qfq | 8,987,300 | 85,729,939 | -1.65% |
| 2026-03-03 | 9.76 | 9.86 | 9.65 | 9.69 | 9.33 | qfq | 10,307,801 | 100,693,307 | -0.62% |
| 2026-03-02 | 9.70 | 9.81 | 9.65 | 9.75 | 9.39 | qfq | 7,523,759 | 73,357,552 | 0.10% |
| 2026-02-27 | 9.86 | 9.91 | 9.72 | 9.74 | 9.38 | qfq | 6,340,564 | 62,091,209 | -1.22% |
| 2026-02-26 | 9.84 | 9.89 | 9.75 | 9.86 | 9.49 | qfq | 3,773,401 | 37,012,707 | 0.41% |
| 2026-02-25 | 9.93 | 9.95 | 9.80 | 9.82 | 9.46 | qfq | 5,484,279 | 54,087,786 | -0.81% |
| 2026-02-24 | 9.99 | 10.02 | 9.88 | 9.90 | 9.53 | qfq | 3,873,000 | 38,503,922 | -0.60% |
| 2026-02-13 | 10.05 | 10.10 | 9.92 | 9.96 | 9.59 | qfq | 3,542,700 | 35,480,258 | -0.70% |
| 2026-02-12 | 10.24 | 10.24 | 10.02 | 10.03 | 9.66 | qfq | 4,766,959 | 48,079,477 | -1.57% |
| 2026-02-11 | 10.25 | 10.25 | 10.11 | 10.19 | 9.81 | qfq | 3,937,767 | 40,118,555 | -0.10% |
| 2026-02-10 | 10.21 | 10.26 | 10.17 | 10.20 | 9.82 | qfq | 2,515,100 | 25,683,071 | -0.20% |
| 2026-02-09 | 10.25 | 10.26 | 10.11 | 10.22 | 9.84 | qfq | 4,703,360 | 47,856,045 | 0.39% |
| 2026-02-06 | 10.26 | 10.34 | 10.17 | 10.18 | 9.80 | qfq | 4,594,600 | 46,995,201 | -0.68% |
| 2026-02-05 | 10.14 | 10.32 | 10.12 | 10.25 | 9.87 | qfq | 5,891,000 | 60,339,236 | 0.69% |
| 2026-02-04 | 10.21 | 10.41 | 10.11 | 10.18 | 9.80 | qfq | 8,804,500 | 90,200,977 | 0.00% |
| 2026-02-03 | 10.21 | 10.26 | 10.11 | 10.18 | 9.80 | qfq | 4,983,302 | 50,757,014 | -0.29% |
| 2026-02-02 | 10.09 | 10.30 | 10.06 | 10.21 | 9.83 | qfq | 9,723,698 | 99,276,194 | 1.90% |
| 2026-01-30 | 10.33 | 10.35 | 10.02 | 10.02 | 9.65 | qfq | 8,072,100 | 82,549,864 | -2.05% |
| 2026-01-29 | 10.27 | 10.30 | 10.17 | 10.23 | 9.85 | qfq | 6,635,464 | 67,877,073 | -0.10% |
| 2026-01-28 | 10.12 | 10.27 | 10.09 | 10.24 | 9.86 | qfq | 7,385,400 | 75,536,241 | 1.19% |
| 2026-01-27 | 9.88 | 10.20 | 9.87 | 10.12 | 9.75 | qfq | 9,813,056 | 99,203,806 | 1.71% |
| 2026-01-26 | 9.88 | 9.98 | 9.79 | 9.95 | 9.58 | qfq | 7,292,638 | 72,315,514 | 1.12% |
| 2026-01-23 | 9.96 | 9.96 | 9.81 | 9.84 | 9.48 | qfq | 5,137,918 | 50,741,471 | -0.81% |
| 2026-01-22 | 10.18 | 10.18 | 9.88 | 9.92 | 9.55 | qfq | 9,314,174 | 92,764,860 | -1.59% |
| 2026-01-21 | 10.17 | 10.19 | 9.96 | 10.08 | 9.71 | qfq | 8,849,501 | 88,969,628 | -0.98% |
| 2026-01-20 | 9.79 | 10.20 | 9.74 | 10.18 | 9.80 | qfq | 15,925,460 | 159,369,636 | 3.98% |
| 2026-01-19 | 9.80 | 9.84 | 9.70 | 9.79 | 9.43 | qfq | 5,117,758 | 50,027,508 | 0.10% |
| 2026-01-16 | 9.65 | 9.80 | 9.58 | 9.78 | 9.42 | qfq | 7,619,100 | 74,158,743 | 1.98% |
| 2026-01-15 | 9.70 | 9.77 | 9.56 | 9.59 | 9.23 | qfq | 4,701,964 | 45,352,102 | -1.13% |
| 2026-01-14 | 9.71 | 9.79 | 9.57 | 9.70 | 9.34 | qfq | 8,753,379 | 84,908,550 | 0.41% |
| 2026-01-13 | 9.70 | 9.86 | 9.63 | 9.66 | 9.30 | qfq | 9,211,920 | 89,866,400 | -0.72% |
| 2026-01-12 | 9.51 | 9.74 | 9.49 | 9.73 | 9.37 | qfq | 9,436,667 | 91,125,053 | 2.31% |
| 2026-01-09 | 9.44 | 9.56 | 9.41 | 9.51 | 9.16 | qfq | 6,282,338 | 59,542,411 | 0.32% |
| 2026-01-08 | 9.44 | 9.50 | 9.37 | 9.48 | 9.13 | qfq | 6,211,789 | 58,574,497 | 0.64% |
| 2026-01-07 | 9.42 | 9.50 | 9.35 | 9.42 | 9.07 | qfq | 7,665,600 | 72,307,183 | -0.21% |
| 2026-01-06 | 9.68 | 9.68 | 9.41 | 9.44 | 9.09 | qfq | 9,839,108 | 93,540,802 | -2.18% |
| 2026-01-05 | 9.68 | 9.75 | 9.57 | 9.65 | 9.29 | qfq | 8,471,903 | 81,951,540 | -1.03% |
| 2025-12-31 | 9.78 | 9.93 | 9.69 | 9.75 | 9.39 | qfq | 8,052,930 | 78,746,886 | 0.31% |
| 2025-12-30 | 9.75 | 9.79 | 9.67 | 9.72 | 9.36 | qfq | 5,098,306 | 49,593,072 | -0.31% |
| 2025-12-29 | 9.75 | 9.81 | 9.68 | 9.75 | 9.39 | qfq | 6,525,114 | 63,543,571 | 0.41% |
| 2025-12-26 | 9.68 | 9.80 | 9.54 | 9.71 | 9.35 | qfq | 10,810,191 | 104,737,362 | 0.52% |
| 2025-12-25 | 9.56 | 9.67 | 9.55 | 9.66 | 9.30 | qfq | 6,303,420 | 60,723,329 | 0.84% |
| 2025-12-24 | 9.55 | 9.60 | 9.43 | 9.58 | 9.23 | qfq | 8,009,518 | 76,459,628 | 1.16% |
| 2025-12-23 | 9.42 | 9.59 | 9.38 | 9.47 | 9.12 | qfq | 10,334,161 | 98,044,709 | 0.53% |
| 2025-12-22 | 9.33 | 9.48 | 9.27 | 9.42 | 9.07 | qfq | 7,721,820 | 72,551,988 | 0.53% |
| 2025-12-19 | 9.33 | 9.42 | 9.18 | 9.37 | 9.02 | qfq | 8,559,001 | 79,688,916 | -0.32% |
| 2025-12-18 | 9.28 | 9.41 | 9.17 | 9.40 | 9.05 | qfq | 8,571,890 | 79,808,302 | 2.06% |
| 2025-12-17 | 9.30 | 9.35 | 9.20 | 9.21 | 8.87 | qfq | 6,823,282 | 63,258,160 | -0.75% |
| 2025-12-16 | 9.13 | 9.35 | 9.13 | 9.28 | 8.94 | qfq | 10,785,391 | 100,216,658 | 1.09% |
| 2025-12-15 | 8.99 | 9.22 | 8.97 | 9.18 | 8.84 | qfq | 14,613,200 | 133,250,017 | 2.23% |
| 2025-12-12 | 9.48 | 9.49 | 8.98 | 8.98 | 8.65 | qfq | 34,307,115 | 313,408,878 | -4.47% |
| 2025-12-11 | 9.26 | 9.58 | 9.23 | 9.40 | 9.05 | qfq | 28,571,744 | 270,153,191 | 1.08% |
| 2025-12-10 | 8.98 | 9.33 | 8.98 | 9.30 | 8.96 | qfq | 15,486,120 | 142,412,018 | 3.56% |
| 2025-12-09 | 9.07 | 9.10 | 8.98 | 8.98 | 8.65 | qfq | 6,322,149 | 57,095,508 | -0.88% |
| 2025-12-08 | 9.08 | 9.10 | 9.01 | 9.06 | 8.72 | qfq | 5,714,910 | 51,650,742 | -0.22% |
| 2025-12-05 | 9.18 | 9.26 | 9.07 | 9.08 | 8.74 | qfq | 7,100,000 | 64,720,737 | -1.09% |
| 2025-12-04 | 9.27 | 9.31 | 9.18 | 9.18 | 8.84 | qfq | 4,918,500 | 45,412,075 | -0.86% |
| 2025-12-03 | 9.16 | 9.34 | 9.14 | 9.26 | 8.92 | qfq | 9,121,910 | 84,411,100 | 1.09% |
| 2025-12-02 | 9.12 | 9.28 | 9.10 | 9.16 | 8.82 | qfq | 9,741,308 | 89,516,147 | 0.44% |
| 2025-12-01 | 9.20 | 9.22 | 9.07 | 9.12 | 8.78 | qfq | 12,084,600 | 110,472,887 | -0.65% |
| 2025-11-28 | 9.26 | 9.33 | 9.11 | 9.18 | 8.84 | qfq | 8,163,084 | 74,965,735 | -1.08% |
| 2025-11-27 | 9.27 | 9.31 | 9.11 | 9.28 | 8.94 | qfq | 11,407,464 | 105,112,312 | 0.11% |
| 2025-11-26 | 9.29 | 9.41 | 9.21 | 9.27 | 8.93 | qfq | 10,062,102 | 93,447,457 | -0.32% |
| 2025-11-25 | 9.36 | 9.45 | 9.22 | 9.30 | 8.96 | qfq | 10,615,502 | 98,739,826 | -1.06% |
| 2025-11-24 | 9.48 | 9.51 | 9.31 | 9.40 | 9.05 | qfq | 8,395,800 | 78,719,240 | -0.53% |
| 2025-11-21 | 9.50 | 9.55 | 9.41 | 9.45 | 9.10 | qfq | 7,855,488 | 74,453,850 | -0.84% |
| 2025-11-20 | 9.55 | 9.59 | 9.45 | 9.53 | 9.18 | qfq | 6,746,064 | 64,192,991 | 1.06% |
| 2025-11-19 | 9.40 | 9.59 | 9.34 | 9.43 | 9.08 | qfq | 10,032,566 | 95,169,509 | 0.53% |
| 2025-11-18 | 9.32 | 9.52 | 9.29 | 9.38 | 9.03 | qfq | 9,335,228 | 87,691,553 | 0.86% |
| 2025-11-17 | 9.40 | 9.40 | 9.22 | 9.30 | 8.96 | qfq | 10,635,700 | 98,715,164 | -1.06% |
| 2025-11-14 | 9.43 | 9.44 | 9.37 | 9.40 | 9.05 | qfq | 6,119,241 | 57,592,502 | 0.32% |
| 2025-11-13 | 9.58 | 9.59 | 9.34 | 9.37 | 9.02 | qfq | 9,708,020 | 91,298,406 | -1.99% |
| 2025-11-12 | 9.57 | 9.62 | 9.53 | 9.56 | 9.21 | qfq | 7,380,580 | 70,731,890 | 0.21% |
| 2025-11-11 | 9.58 | 9.74 | 9.53 | 9.54 | 9.19 | qfq | 9,746,301 | 93,627,754 | 0.32% |
| 2025-11-10 | 9.45 | 9.52 | 9.38 | 9.51 | 9.16 | qfq | 6,401,900 | 60,675,226 | 0.85% |
| 2025-11-07 | 9.48 | 9.54 | 9.43 | 9.43 | 9.08 | qfq | 6,664,999 | 63,158,984 | -0.63% |
| 2025-11-06 | 9.48 | 9.56 | 9.44 | 9.49 | 9.14 | qfq | 8,445,171 | 80,150,753 | 0.21% |
| 2025-11-05 | 9.53 | 9.57 | 9.44 | 9.47 | 9.12 | qfq | 7,908,500 | 75,077,834 | -0.63% |
| 2025-11-04 | 9.43 | 9.59 | 9.38 | 9.53 | 9.18 | qfq | 10,100,702 | 96,106,954 | 1.28% |
| 2025-11-03 | 9.35 | 9.49 | 9.27 | 9.41 | 9.06 | qfq | 10,070,845 | 94,694,384 | 0.86% |
| 2025-10-31 | 9.44 | 9.44 | 9.28 | 9.33 | 8.98 | qfq | 9,372,030 | 87,543,526 | -0.64% |
| 2025-10-30 | 9.47 | 9.52 | 9.37 | 9.39 | 9.04 | qfq | 10,073,100 | 94,946,061 | -1.05% |
| 2025-10-29 | 9.50 | 9.58 | 9.36 | 9.49 | 9.14 | qfq | 12,730,335 | 120,771,135 | -0.32% |
| 2025-10-28 | 9.39 | 9.56 | 9.36 | 9.52 | 9.17 | qfq | 20,073,377 | 190,486,471 | 1.49% |
| 2025-10-27 | 9.30 | 9.40 | 9.23 | 9.38 | 9.03 | qfq | 14,495,191 | 135,330,369 | 0.64% |
| 2025-10-24 | 9.24 | 9.38 | 9.11 | 9.32 | 8.97 | qfq | 16,748,767 | 155,610,015 | 0.87% |
| 2025-10-23 | 9.28 | 9.37 | 9.22 | 9.24 | 8.90 | qfq | 12,591,389 | 117,156,919 | -0.43% |
| 2025-10-22 | 9.02 | 9.30 | 9.01 | 9.28 | 8.94 | qfq | 22,291,343 | 205,336,220 | 3.00% |
| 2025-10-21 | 9.15 | 9.17 | 9.00 | 9.01 | 8.68 | qfq | 14,857,612 | 134,448,307 | -1.31% |
| 2025-10-20 | 9.20 | 9.21 | 9.00 | 9.13 | 8.79 | qfq | 17,453,117 | 158,897,959 | -1.08% |
| 2025-10-17 | 9.14 | 9.35 | 9.08 | 9.23 | 8.89 | qfq | 24,935,115 | 230,330,991 | 0.98% |
| 2025-10-16 | 9.03 | 9.15 | 9.02 | 9.14 | 8.80 | qfq | 13,627,988 | 123,933,579 | 1.33% |
| 2025-10-15 | 9.02 | 9.08 | 8.93 | 9.02 | 8.69 | qfq | 12,911,500 | 116,582,691 | -0.22% |
| 2025-10-14 | 8.86 | 9.05 | 8.82 | 9.04 | 8.71 | qfq | 18,945,607 | 169,648,010 | 1.80% |
| 2025-10-13 | 8.75 | 8.96 | 8.65 | 8.88 | 8.55 | qfq | 22,175,145 | 195,495,559 | 1.49% |
| 2025-10-10 | 8.65 | 8.79 | 8.60 | 8.75 | 8.43 | qfq | 12,711,455 | 110,982,137 | 1.27% |
| 2025-10-09 | 8.59 | 8.66 | 8.55 | 8.64 | 8.32 | qfq | 9,508,062 | 81,713,152 | 0.35% |
| 2025-09-30 | 8.70 | 8.73 | 8.60 | 8.61 | 8.29 | qfq | 7,547,702 | 65,346,666 | -1.03% |
| 2025-09-29 | 8.68 | 8.76 | 8.63 | 8.70 | 8.38 | qfq | 9,405,579 | 81,846,814 | 0.12% |
| 2025-09-26 | 8.68 | 8.73 | 8.58 | 8.69 | 8.37 | qfq | 9,262,042 | 80,342,116 | 0.46% |
| 2025-09-25 | 8.64 | 8.68 | 8.55 | 8.65 | 8.33 | qfq | 8,053,451 | 69,252,381 | -0.12% |
| 2025-09-24 | 8.58 | 8.79 | 8.54 | 8.66 | 8.34 | qfq | 13,763,019 | 119,514,318 | 0.70% |
| 2025-09-23 | 8.48 | 8.64 | 8.47 | 8.60 | 8.28 | qfq | 13,150,024 | 112,585,384 | 0.82% |
| 2025-09-22 | 8.69 | 8.70 | 8.49 | 8.53 | 8.21 | qfq | 12,978,760 | 111,171,853 | -1.95% |
| 2025-09-19 | 8.70 | 8.70 | 8.58 | 8.70 | 8.38 | qfq | 11,655,632 | 100,783,939 | -0.11% |
| 2025-09-18 | 8.76 | 8.77 | 8.65 | 8.71 | 8.39 | qfq | 13,119,190 | 114,141,119 | -0.57% |
| 2025-09-17 | 8.82 | 8.84 | 8.74 | 8.76 | 8.44 | qfq | 12,049,268 | 105,695,591 | -0.90% |
| 2025-09-16 | 8.90 | 8.97 | 8.82 | 8.84 | 8.51 | qfq | 14,927,743 | 132,428,955 | -0.67% |
| 2025-09-15 | 9.18 | 9.18 | 8.86 | 8.90 | 8.57 | qfq | 24,711,099 | 221,541,244 | -2.73% |
| 2025-09-12 | 9.13 | 9.24 | 9.12 | 9.15 | 8.81 | qfq | 18,040,245 | 165,574,397 | 0.44% |
| 2025-09-11 | 9.15 | 9.17 | 9.09 | 9.11 | 8.77 | qfq | 13,528,751 | 123,277,386 | -0.76% |
| 2025-09-10 | 9.15 | 9.21 | 9.10 | 9.18 | 8.84 | qfq | 10,919,627 | 99,950,990 | 0.33% |
| 2025-09-09 | 9.15 | 9.18 | 9.09 | 9.15 | 8.81 | qfq | 6,946,354 | 63,426,722 | 0.00% |
| 2025-09-08 | 9.08 | 9.16 | 9.06 | 9.15 | 8.81 | qfq | 7,699,792 | 70,208,467 | 0.55% |
| 2025-09-05 | 9.24 | 9.24 | 9.08 | 9.10 | 8.76 | qfq | 10,972,773 | 100,120,203 | -1.52% |
| 2025-09-04 | 9.15 | 9.25 | 9.01 | 9.24 | 8.90 | qfq | 12,839,783 | 117,283,038 | 0.87% |
| 2025-09-03 | 9.24 | 9.25 | 9.13 | 9.16 | 8.82 | qfq | 8,733,149 | 79,970,759 | -0.76% |
| 2025-09-02 | 9.22 | 9.24 | 9.17 | 9.23 | 8.89 | qfq | 8,268,007 | 76,151,628 | 0.11% |
| 2025-09-01 | 9.13 | 9.25 | 9.11 | 9.22 | 8.88 | qfq | 11,889,546 | 109,246,546 | 1.10% |
| 2025-08-29 | 9.17 | 9.25 | 9.12 | 9.12 | 8.78 | qfq | 12,069,249 | 110,796,116 | -0.76% |
| 2025-08-28 | 9.36 | 9.39 | 9.12 | 9.19 | 8.85 | qfq | 14,513,090 | 134,135,667 | -1.82% |
| 2025-08-27 | 9.48 | 9.49 | 9.34 | 9.36 | 9.01 | qfq | 13,408,207 | 125,914,355 | -1.27% |
| 2025-08-26 | 9.47 | 9.53 | 9.45 | 9.48 | 9.13 | qfq | 13,471,906 | 127,949,287 | 0.11% |
| 2025-08-25 | 9.37 | 9.47 | 9.36 | 9.47 | 9.12 | qfq | 12,740,630 | 119,903,793 | 1.07% |
| 2025-08-22 | 9.40 | 9.40 | 9.33 | 9.37 | 9.02 | qfq | 10,983,077 | 102,713,248 | -0.32% |
| 2025-08-21 | 9.36 | 9.45 | 9.33 | 9.40 | 9.05 | qfq | 15,563,447 | 146,224,527 | 0.43% |
| 2025-08-20 | 9.42 | 9.43 | 9.33 | 9.36 | 9.01 | qfq | 13,909,758 | 130,182,300 | -0.64% |
| 2025-08-19 | 9.45 | 9.48 | 9.40 | 9.42 | 9.07 | qfq | 8,710,537 | 82,219,019 | -0.53% |
| 2025-08-18 | 9.45 | 9.48 | 9.36 | 9.47 | 9.12 | qfq | 14,298,685 | 134,848,743 | 0.21% |
| 2025-08-15 | 9.57 | 9.59 | 9.41 | 9.45 | 9.10 | qfq | 13,916,533 | 131,593,524 | -1.25% |
| 2025-08-14 | 9.65 | 9.69 | 9.57 | 9.57 | 9.22 | qfq | 9,872,330 | 95,124,062 | -0.83% |
| 2025-08-13 | 9.64 | 9.65 | 9.61 | 9.65 | 9.29 | qfq | 6,329,472 | 60,953,559 | 0.21% |
| 2025-08-12 | 9.63 | 9.65 | 9.61 | 9.63 | 9.27 | qfq | 7,591,427 | 73,075,755 | 0.00% |
| 2025-08-11 | 9.76 | 9.76 | 9.63 | 9.63 | 9.27 | qfq | 12,043,680 | 116,407,491 | -1.33% |
| 2025-08-08 | 9.75 | 9.77 | 9.72 | 9.76 | 9.40 | qfq | 5,586,200 | 54,381,893 | 0.10% |
| 2025-08-07 | 9.77 | 9.81 | 9.71 | 9.75 | 9.39 | qfq | 7,535,810 | 73,407,001 | -0.20% |
| 2025-08-06 | 9.74 | 9.80 | 9.73 | 9.77 | 9.41 | qfq | 7,178,812 | 70,121,581 | 0.31% |
| 2025-08-05 | 9.72 | 9.75 | 9.62 | 9.74 | 9.38 | qfq | 12,393,772 | 120,249,593 | -4.04% |
| 2025-08-04 | 10.07 | 10.16 | 10.04 | 10.15 | 9.37 | qfq | 12,643,407 | 127,912,469 | 0.69% |
| 2025-08-01 | 10.08 | 10.12 | 10.04 | 10.08 | 9.31 | qfq | 7,513,902 | 75,685,992 | 0.00% |
| 2025-07-31 | 10.18 | 10.18 | 10.02 | 10.08 | 9.31 | qfq | 16,220,474 | 163,558,071 | -1.08% |
| 2025-07-30 | 10.28 | 10.31 | 10.17 | 10.19 | 9.41 | qfq | 16,486,840 | 168,784,677 | -0.78% |
| 2025-07-29 | 10.22 | 10.28 | 10.16 | 10.27 | 9.48 | qfq | 9,684,207 | 98,911,884 | 0.49% |
| 2025-07-28 | 10.29 | 10.32 | 10.19 | 10.22 | 9.43 | qfq | 11,020,457 | 112,940,046 | -0.68% |
| 2025-07-25 | 10.38 | 10.44 | 10.28 | 10.29 | 9.50 | qfq | 12,522,562 | 129,594,990 | -0.87% |
| 2025-07-24 | 10.52 | 10.53 | 10.31 | 10.38 | 9.58 | qfq | 18,493,200 | 191,990,156 | -1.14% |
| 2025-07-23 | 10.55 | 10.61 | 10.48 | 10.50 | 9.69 | qfq | 10,433,012 | 110,212,655 | -0.38% |
| 2025-07-22 | 10.55 | 10.58 | 10.48 | 10.54 | 9.73 | qfq | 11,407,251 | 119,978,610 | -0.19% |
| 2025-07-21 | 10.66 | 10.73 | 10.54 | 10.56 | 9.75 | qfq | 11,200,000 | 118,595,735 | -1.40% |
| 2025-07-18 | 10.55 | 10.74 | 10.55 | 10.71 | 9.89 | qfq | 12,042,298 | 128,669,143 | 1.13% |
| 2025-07-17 | 10.90 | 10.95 | 10.51 | 10.59 | 9.78 | qfq | 19,854,281 | 212,352,251 | -2.84% |
| 2025-07-16 | 10.68 | 10.94 | 10.68 | 10.90 | 10.06 | qfq | 21,636,127 | 234,964,537 | 1.68% |
| 2025-07-15 | 10.71 | 10.77 | 10.65 | 10.72 | 9.90 | qfq | 12,499,050 | 133,974,725 | 0.28% |
| 2025-07-14 | 10.58 | 10.75 | 10.55 | 10.69 | 9.87 | qfq | 16,499,700 | 176,245,965 | 0.85% |
| 2025-07-11 | 10.48 | 10.67 | 10.46 | 10.60 | 9.79 | qfq | 25,083,907 | 266,140,498 | 1.15% |
| 2025-07-10 | 10.29 | 10.49 | 10.28 | 10.48 | 9.67 | qfq | 21,234,801 | 220,536,414 | 1.95% |
| 2025-07-09 | 10.18 | 10.30 | 10.15 | 10.28 | 9.49 | qfq | 20,519,464 | 210,152,372 | 1.18% |
| 2025-07-08 | 10.44 | 10.45 | 10.16 | 10.16 | 9.38 | qfq | 29,581,309 | 303,141,940 | -2.68% |
| 2025-07-07 | 10.42 | 10.44 | 10.25 | 10.44 | 9.64 | qfq | 17,161,849 | 177,840,442 | 0.38% |
| 2025-07-04 | 10.44 | 10.53 | 10.39 | 10.40 | 9.60 | qfq | 13,787,945 | 144,073,646 | -0.29% |
| 2025-07-03 | 10.51 | 10.51 | 10.42 | 10.43 | 9.63 | qfq | 10,030,700 | 104,755,159 | -0.48% |
| 2025-07-02 | 10.72 | 10.75 | 10.47 | 10.48 | 9.67 | qfq | 16,258,001 | 171,792,432 | -2.06% |
| 2025-07-01 | 10.66 | 10.75 | 10.65 | 10.70 | 9.88 | qfq | 8,464,460 | 90,556,750 | 0.38% |
| 2025-06-30 | 10.61 | 10.77 | 10.60 | 10.66 | 9.84 | qfq | 11,886,557 | 127,074,354 | -0.09% |
| 2025-06-27 | 10.88 | 10.88 | 10.55 | 10.67 | 9.85 | qfq | 19,130,707 | 203,990,757 | -1.93% |
| 2025-06-26 | 10.89 | 10.94 | 10.80 | 10.88 | 10.04 | qfq | 13,152,460 | 142,936,392 | -0.09% |
| 2025-06-25 | 10.85 | 10.94 | 10.81 | 10.89 | 10.05 | qfq | 13,214,360 | 143,768,411 | 0.00% |
| 2025-06-24 | 10.98 | 11.01 | 10.83 | 10.89 | 10.05 | qfq | 15,133,987 | 164,850,625 | -0.82% |
| 2025-06-23 | 11.09 | 11.13 | 10.84 | 10.98 | 10.14 | qfq | 13,775,501 | 151,426,388 | -1.26% |
| 2025-06-20 | 11.05 | 11.16 | 11.04 | 11.12 | 10.27 | qfq | 8,078,336 | 89,747,696 | 0.27% |
| 2025-06-19 | 11.00 | 11.11 | 10.98 | 11.09 | 10.24 | qfq | 8,272,520 | 91,462,049 | 0.54% |
| 2025-06-18 | 10.98 | 11.04 | 10.91 | 11.03 | 10.18 | qfq | 7,737,900 | 85,101,877 | 0.73% |
| 2025-06-17 | 11.02 | 11.08 | 10.93 | 10.95 | 10.11 | qfq | 8,983,002 | 98,870,376 | -0.27% |
| 2025-06-16 | 11.25 | 11.29 | 10.96 | 10.98 | 10.14 | qfq | 20,013,730 | 221,496,099 | -2.31% |
| 2025-06-13 | 11.19 | 11.43 | 11.11 | 11.24 | 10.38 | qfq | 22,674,991 | 256,535,222 | 0.81% |
| 2025-06-12 | 11.12 | 11.21 | 11.09 | 11.15 | 10.29 | qfq | 9,765,629 | 109,037,887 | 0.36% |
| 2025-06-11 | 10.97 | 11.19 | 10.87 | 11.11 | 10.26 | qfq | 14,208,089 | 156,939,068 | 1.09% |
| 2025-06-10 | 11.07 | 11.16 | 10.97 | 10.99 | 10.15 | qfq | 10,983,839 | 121,356,669 | -0.63% |
| 2025-06-09 | 11.23 | 11.24 | 10.95 | 11.06 | 10.21 | qfq | 13,057,590 | 144,382,244 | -1.25% |
| 2025-06-06 | 11.23 | 11.32 | 11.20 | 11.20 | 10.34 | qfq | 6,975,200 | 78,463,759 | -0.18% |
| 2025-06-05 | 11.21 | 11.39 | 11.21 | 11.22 | 10.36 | qfq | 8,937,617 | 100,810,239 | 0.00% |
| 2025-06-04 | 11.08 | 11.27 | 11.08 | 11.22 | 10.36 | qfq | 11,226,951 | 125,602,333 | 0.18% |
| 2025-06-03 | 11.39 | 11.42 | 10.90 | 11.20 | 10.34 | qfq | 19,722,534 | 219,182,163 | -2.10% |
| 2025-05-30 | 11.29 | 11.57 | 11.26 | 11.44 | 10.56 | qfq | 10,561,541 | 120,543,827 | 1.60% |
| 2025-05-29 | 11.26 | 11.29 | 11.16 | 11.26 | 10.39 | qfq | 6,723,973 | 75,578,689 | 0.00% |
| 2025-05-28 | 11.05 | 11.26 | 11.01 | 11.26 | 10.39 | qfq | 7,522,360 | 84,004,073 | 1.99% |
| 2025-05-27 | 11.10 | 11.20 | 11.01 | 11.04 | 10.19 | qfq | 7,086,220 | 78,701,280 | 0.00% |
| 2025-05-26 | 11.07 | 11.13 | 11.01 | 11.04 | 10.19 | qfq | 6,926,134 | 76,638,969 | -0.27% |
| 2025-05-23 | 11.16 | 11.24 | 11.04 | 11.07 | 10.22 | qfq | 7,886,295 | 87,874,662 | -0.90% |
| 2025-05-22 | 11.01 | 11.18 | 11.00 | 11.17 | 10.31 | qfq | 7,688,847 | 85,330,962 | 1.64% |
| 2025-05-21 | 10.87 | 11.00 | 10.84 | 10.99 | 10.15 | qfq | 6,706,581 | 73,413,601 | 1.20% |
| 2025-05-20 | 10.92 | 11.05 | 10.85 | 10.86 | 10.03 | qfq | 8,241,137 | 89,965,134 | -0.09% |
| 2025-05-19 | 10.78 | 11.03 | 10.77 | 10.87 | 10.03 | qfq | 9,744,379 | 106,429,512 | 0.46% |
| 2025-05-16 | 10.86 | 10.86 | 10.65 | 10.82 | 9.99 | qfq | 7,142,360 | 76,826,280 | -0.37% |
| 2025-05-15 | 10.73 | 10.89 | 10.68 | 10.86 | 10.03 | qfq | 11,245,783 | 121,256,766 | 1.50% |
| 2025-05-14 | 10.85 | 10.86 | 10.65 | 10.70 | 9.88 | qfq | 9,295,116 | 99,618,542 | -1.02% |
| 2025-05-13 | 10.80 | 10.86 | 10.77 | 10.81 | 9.98 | qfq | 7,005,900 | 75,725,299 | 0.00% |
| 2025-05-12 | 10.94 | 10.97 | 10.76 | 10.81 | 9.98 | qfq | 9,037,520 | 98,131,862 | -1.19% |
| 2025-05-09 | 10.79 | 10.99 | 10.79 | 10.94 | 10.10 | qfq | 7,908,300 | 86,406,032 | 1.30% |
| 2025-05-08 | 10.68 | 10.92 | 10.66 | 10.80 | 9.97 | qfq | 9,691,240 | 104,824,210 | 0.65% |
| 2025-05-07 | 10.85 | 10.89 | 10.66 | 10.73 | 9.91 | qfq | 11,400,220 | 122,656,181 | -1.11% |
| 2025-05-06 | 10.83 | 10.91 | 10.59 | 10.85 | 10.02 | qfq | 13,515,888 | 145,500,194 | 0.18% |
| 2025-04-30 | 10.78 | 10.85 | 10.64 | 10.83 | 10.00 | qfq | 9,909,036 | 106,847,682 | 0.65% |
| 2025-04-29 | 10.67 | 10.82 | 10.52 | 10.76 | 9.93 | qfq | 10,461,930 | 112,136,048 | 0.75% |
| 2025-04-28 | 10.45 | 10.76 | 10.41 | 10.68 | 9.86 | qfq | 11,836,996 | 125,873,674 | 1.91% |
| 2025-04-25 | 10.35 | 10.52 | 10.21 | 10.48 | 9.67 | qfq | 11,497,029 | 119,021,285 | 1.55% |
| 2025-04-24 | 10.36 | 10.42 | 10.31 | 10.32 | 9.53 | qfq | 8,315,840 | 86,162,035 | -0.39% |
| 2025-04-23 | 10.29 | 10.41 | 10.22 | 10.36 | 9.56 | qfq | 9,910,652 | 102,324,495 | 0.48% |
| 2025-04-22 | 10.28 | 10.38 | 10.28 | 10.31 | 9.52 | qfq | 7,666,872 | 79,128,653 | 0.29% |
| 2025-04-21 | 10.36 | 10.41 | 10.28 | 10.28 | 9.49 | qfq | 6,386,516 | 65,867,385 | -0.77% |
| 2025-04-18 | 10.36 | 10.44 | 10.31 | 10.36 | 9.56 | qfq | 6,626,600 | 68,730,043 | -0.29% |
| 2025-04-17 | 10.42 | 10.42 | 10.28 | 10.39 | 9.59 | qfq | 8,030,800 | 83,119,587 | -0.67% |
| 2025-04-16 | 10.29 | 10.47 | 10.24 | 10.46 | 9.66 | qfq | 10,648,918 | 110,798,551 | 1.65% |
| 2025-04-15 | 10.25 | 10.42 | 10.21 | 10.29 | 9.50 | qfq | 10,763,791 | 111,126,948 | 0.39% |
| 2025-04-14 | 10.29 | 10.33 | 10.19 | 10.25 | 9.46 | qfq | 11,261,410 | 115,517,123 | -0.29% |
| 2025-04-11 | 10.43 | 10.49 | 10.27 | 10.28 | 9.49 | qfq | 14,152,163 | 146,411,986 | -1.81% |
| 2025-04-10 | 10.56 | 10.64 | 10.38 | 10.47 | 9.67 | qfq | 15,434,551 | 161,669,412 | -1.60% |
| 2025-04-09 | 10.43 | 10.67 | 10.33 | 10.64 | 9.82 | qfq | 16,660,239 | 174,840,596 | 1.24% |
| 2025-04-08 | 10.33 | 10.59 | 10.24 | 10.51 | 9.70 | qfq | 18,787,412 | 196,168,646 | 2.14% |
| 2025-04-07 | 10.39 | 10.75 | 9.94 | 10.29 | 9.50 | qfq | 24,854,190 | 258,605,171 | -1.15% |
| 2025-04-03 | 10.37 | 10.43 | 10.09 | 10.41 | 9.61 | qfq | 15,105,390 | 154,801,569 | -0.48% |
| 2025-04-02 | 10.78 | 10.90 | 10.36 | 10.46 | 9.66 | qfq | 20,939,509 | 220,387,452 | -2.61% |
| 2025-04-01 | 10.68 | 10.76 | 10.55 | 10.74 | 9.91 | qfq | 12,072,955 | 128,878,748 | 0.75% |
| 2025-03-31 | 10.50 | 10.77 | 10.50 | 10.66 | 9.84 | qfq | 14,362,666 | 153,386,751 | 0.57% |
| 2025-03-28 | 10.43 | 10.64 | 10.35 | 10.60 | 9.79 | qfq | 12,675,724 | 133,676,383 | 1.92% |
| 2025-03-27 | 10.39 | 10.50 | 10.36 | 10.40 | 9.60 | qfq | 10,501,301 | 109,537,181 | 0.39% |
| 2025-03-26 | 10.14 | 10.36 | 10.11 | 10.36 | 9.56 | qfq | 11,805,897 | 121,124,325 | 2.17% |
| 2025-03-25 | 10.10 | 10.17 | 9.97 | 10.14 | 9.36 | qfq | 9,275,800 | 93,584,950 | 0.50% |
| 2025-03-24 | 10.03 | 10.27 | 9.99 | 10.09 | 9.31 | qfq | 14,856,139 | 150,319,664 | 0.60% |
| 2025-03-21 | 9.73 | 10.13 | 9.71 | 10.03 | 9.26 | qfq | 21,557,418 | 213,296,279 | 3.08% |
| 2025-03-20 | 9.76 | 9.92 | 9.71 | 9.73 | 8.98 | qfq | 12,042,133 | 117,900,516 | -0.51% |
| 2025-03-19 | 9.64 | 9.80 | 9.61 | 9.78 | 9.03 | qfq | 12,302,126 | 119,713,155 | 1.45% |
| 2025-03-18 | 9.65 | 9.68 | 9.58 | 9.64 | 8.90 | qfq | 9,495,798 | 91,391,511 | -0.21% |
| 2025-03-17 | 9.72 | 9.75 | 9.65 | 9.66 | 8.92 | qfq | 9,584,100 | 92,766,746 | -0.62% |
| 2025-03-14 | 9.73 | 9.82 | 9.68 | 9.72 | 8.97 | qfq | 13,289,226 | 129,246,156 | -0.21% |
| 2025-03-13 | 9.70 | 9.82 | 9.68 | 9.74 | 8.99 | qfq | 9,381,016 | 91,588,714 | 0.10% |
| 2025-03-12 | 9.71 | 9.74 | 9.60 | 9.73 | 8.98 | qfq | 9,591,072 | 92,721,086 | 0.31% |
| 2025-03-11 | 9.72 | 9.74 | 9.65 | 9.70 | 8.95 | qfq | 8,005,293 | 77,551,007 | -0.41% |
| 2025-03-10 | 9.79 | 9.83 | 9.70 | 9.74 | 8.99 | qfq | 8,809,454 | 85,909,482 | -0.51% |
| 2025-03-07 | 9.87 | 9.89 | 9.75 | 9.79 | 9.04 | qfq | 8,990,050 | 88,034,888 | -1.11% |
| 2025-03-06 | 10.05 | 10.10 | 9.81 | 9.90 | 9.14 | qfq | 15,989,300 | 158,265,547 | -1.79% |
| 2025-03-05 | 10.21 | 10.24 | 10.08 | 10.08 | 9.31 | qfq | 4,926,900 | 49,960,807 | -0.79% |
| 2025-03-04 | 10.06 | 10.21 | 9.98 | 10.16 | 9.38 | qfq | 8,412,901 | 85,194,535 | 1.20% |
| 2025-03-03 | 10.15 | 10.24 | 9.89 | 10.04 | 9.27 | qfq | 11,881,700 | 119,076,631 | -1.38% |
| 2025-02-28 | 10.19 | 10.23 | 10.12 | 10.18 | 9.40 | qfq | 6,841,694 | 69,603,677 | -0.10% |
| 2025-02-27 | 10.02 | 10.33 | 10.00 | 10.19 | 9.41 | qfq | 10,009,921 | 101,753,065 | 2.21% |
| 2025-02-26 | 10.10 | 10.24 | 9.97 | 9.97 | 9.20 | qfq | 9,559,245 | 96,212,210 | -1.48% |
| 2025-02-25 | 10.24 | 10.25 | 10.08 | 10.12 | 9.34 | qfq | 7,180,881 | 72,845,708 | -0.59% |
| 2025-02-24 | 10.16 | 10.36 | 10.11 | 10.18 | 9.40 | qfq | 6,780,082 | 69,345,046 | 0.00% |
| 2025-02-21 | 10.32 | 10.33 | 10.12 | 10.18 | 9.40 | qfq | 8,454,596 | 86,323,094 | -0.88% |
| 2025-02-20 | 10.50 | 10.52 | 10.10 | 10.27 | 9.48 | qfq | 9,261,140 | 95,404,553 | -2.10% |
| 2025-02-19 | 10.39 | 10.49 | 10.33 | 10.49 | 9.68 | qfq | 8,650,685 | 90,112,319 | 0.96% |
| 2025-02-18 | 9.99 | 10.49 | 9.97 | 10.39 | 9.59 | qfq | 21,367,905 | 219,585,648 | 3.18% |
| 2025-02-17 | 9.59 | 10.09 | 9.50 | 10.07 | 9.30 | qfq | 24,594,926 | 241,466,959 | 4.14% |
| 2025-02-14 | 9.56 | 9.75 | 9.51 | 9.67 | 8.93 | qfq | 13,230,227 | 127,609,235 | 0.83% |
| 2025-02-13 | 9.65 | 9.75 | 9.57 | 9.59 | 8.85 | qfq | 10,992,052 | 105,913,708 | -0.62% |
| 2025-02-12 | 9.70 | 9.73 | 9.58 | 9.65 | 8.91 | qfq | 9,027,825 | 86,997,419 | -0.52% |
| 2025-02-11 | 9.58 | 9.86 | 9.58 | 9.70 | 8.95 | qfq | 14,897,777 | 145,340,804 | 0.94% |
| 2025-02-10 | 9.62 | 9.71 | 9.50 | 9.61 | 8.87 | qfq | 12,819,746 | 123,149,211 | -0.21% |
| 2025-02-07 | 9.64 | 9.73 | 9.56 | 9.63 | 8.89 | qfq | 11,688,854 | 112,774,587 | -0.21% |
| 2025-02-06 | 9.80 | 9.90 | 9.61 | 9.65 | 8.91 | qfq | 13,789,380 | 133,638,983 | -2.03% |
| 2025-02-05 | 10.05 | 10.11 | 9.82 | 9.85 | 9.09 | qfq | 11,108,752 | 110,036,566 | -2.38% |
| 2025-01-27 | 9.83 | 10.14 | 9.78 | 10.09 | 9.31 | qfq | 9,614,000 | 96,538,304 | 2.64% |
| 2025-01-24 | 9.94 | 10.00 | 9.71 | 9.83 | 9.07 | qfq | 10,471,301 | 103,284,361 | -1.11% |
| 2025-01-23 | 9.69 | 9.95 | 9.67 | 9.94 | 9.18 | qfq | 15,091,580 | 148,757,208 | 3.11% |
| 2025-01-22 | 9.62 | 9.66 | 9.55 | 9.64 | 8.90 | qfq | 8,995,062 | 86,459,837 | 0.21% |
| 2025-01-21 | 9.77 | 9.78 | 9.57 | 9.62 | 8.88 | qfq | 10,916,632 | 105,081,976 | -1.84% |
| 2025-01-20 | 9.68 | 9.83 | 9.59 | 9.80 | 9.05 | qfq | 16,893,681 | 164,272,567 | 1.34% |
| 2025-01-17 | 9.81 | 9.81 | 9.56 | 9.67 | 8.93 | qfq | 11,992,601 | 115,853,780 | -1.43% |
| 2025-01-16 | 9.78 | 9.85 | 9.72 | 9.81 | 9.06 | qfq | 9,018,500 | 88,222,745 | 0.20% |
| 2025-01-15 | 9.78 | 10.08 | 9.76 | 9.79 | 9.04 | qfq | 12,151,200 | 120,434,526 | -0.71% |
| 2025-01-14 | 9.75 | 9.87 | 9.70 | 9.86 | 9.10 | qfq | 8,132,478 | 79,570,137 | 1.13% |
| 2025-01-13 | 9.88 | 9.95 | 9.68 | 9.75 | 9.00 | qfq | 13,073,400 | 128,075,337 | -0.91% |
| 2025-01-10 | 9.80 | 9.93 | 9.71 | 9.84 | 9.08 | qfq | 9,988,200 | 98,335,314 | 0.51% |
| 2025-01-09 | 9.90 | 9.96 | 9.67 | 9.79 | 9.04 | qfq | 15,588,259 | 152,548,033 | -1.90% |
| 2025-01-08 | 9.76 | 10.03 | 9.72 | 9.98 | 9.21 | qfq | 15,094,404 | 149,564,596 | 2.36% |
| 2025-01-07 | 9.83 | 9.92 | 9.70 | 9.75 | 9.00 | qfq | 9,480,071 | 92,655,081 | -0.81% |
| 2025-01-06 | 9.91 | 9.95 | 9.72 | 9.83 | 9.07 | qfq | 16,905,261 | 165,869,618 | -0.71% |
| 2025-01-03 | 9.98 | 10.02 | 9.75 | 9.90 | 9.14 | qfq | 17,877,578 | 176,963,659 | -0.20% |
| 2025-01-02 | 10.32 | 10.51 | 9.84 | 9.92 | 9.16 | qfq | 23,554,480 | 238,695,170 | -3.50% |
| 2024-12-31 | 10.11 | 10.36 | 10.02 | 10.28 | 9.49 | qfq | 14,014,262 | 143,819,335 | 1.48% |
| 2024-12-30 | 10.06 | 10.22 | 10.01 | 10.13 | 9.35 | qfq | 11,456,925 | 116,032,839 | -0.49% |
| 2024-12-27 | 9.86 | 10.19 | 9.86 | 10.18 | 9.40 | qfq | 13,137,997 | 132,104,752 | 2.83% |
| 2024-12-26 | 10.06 | 10.08 | 9.85 | 9.90 | 9.14 | qfq | 11,992,835 | 118,968,445 | -1.10% |
| 2024-12-25 | 10.01 | 10.08 | 9.92 | 10.01 | 9.24 | qfq | 9,668,240 | 96,666,680 | -0.10% |
| 2024-12-24 | 9.90 | 10.06 | 9.89 | 10.02 | 9.25 | qfq | 12,111,721 | 120,915,080 | 1.01% |
| 2024-12-23 | 9.90 | 10.05 | 9.86 | 9.92 | 9.16 | qfq | 13,484,511 | 134,436,481 | 0.61% |
| 2024-12-20 | 9.90 | 10.09 | 9.82 | 9.86 | 9.10 | qfq | 12,657,425 | 125,798,423 | -0.10% |
| 2024-12-19 | 9.76 | 10.03 | 9.74 | 9.87 | 9.11 | qfq | 20,025,218 | 198,431,510 | 1.23% |
| 2024-12-18 | 9.85 | 10.05 | 9.75 | 9.75 | 9.00 | qfq | 16,403,335 | 161,689,329 | -1.02% |
| 2024-12-17 | 9.97 | 10.25 | 9.78 | 9.85 | 9.09 | qfq | 25,649,623 | 254,139,461 | -0.61% |
| 2024-12-16 | 9.38 | 9.95 | 9.38 | 9.91 | 9.15 | qfq | 40,158,503 | 390,631,783 | 5.31% |
| 2024-12-13 | 9.40 | 9.45 | 9.31 | 9.41 | 8.69 | qfq | 27,081,051 | 253,948,540 | 0.00% |
| 2024-12-12 | 9.45 | 9.54 | 9.36 | 9.41 | 8.69 | qfq | 20,156,514 | 189,963,020 | -0.53% |
| 2024-12-11 | 9.72 | 9.80 | 9.42 | 9.46 | 8.73 | qfq | 16,992,200 | 161,891,560 | -3.37% |
| 2024-12-10 | 9.88 | 9.94 | 9.65 | 9.79 | 9.04 | qfq | 13,433,754 | 131,748,817 | -0.31% |
| 2024-12-09 | 9.66 | 9.90 | 9.56 | 9.82 | 9.07 | qfq | 16,955,220 | 166,265,226 | 1.66% |
| 2024-12-06 | 9.50 | 9.72 | 9.43 | 9.66 | 8.92 | qfq | 14,985,547 | 143,874,332 | 1.79% |
| 2024-12-05 | 9.49 | 9.52 | 9.34 | 9.49 | 8.76 | qfq | 14,880,711 | 140,760,793 | 0.96% |
| 2024-12-04 | 9.14 | 9.44 | 9.12 | 9.40 | 8.68 | qfq | 16,689,900 | 155,228,479 | 2.62% |
| 2024-12-03 | 9.03 | 9.19 | 9.01 | 9.16 | 8.46 | qfq | 13,484,855 | 123,163,966 | 1.44% |
| 2024-12-02 | 9.21 | 9.24 | 8.91 | 9.03 | 8.34 | qfq | 15,050,354 | 135,726,427 | -1.95% |
| 2024-11-29 | 9.20 | 9.36 | 9.19 | 9.21 | 8.50 | qfq | 9,611,401 | 89,019,708 | -0.43% |
| 2024-11-28 | 9.22 | 9.31 | 9.12 | 9.25 | 8.54 | qfq | 8,503,000 | 78,514,393 | 0.33% |
| 2024-11-27 | 9.15 | 9.23 | 9.03 | 9.22 | 8.51 | qfq | 9,684,020 | 88,593,115 | 0.99% |
| 2024-11-26 | 9.16 | 9.29 | 9.09 | 9.13 | 8.43 | qfq | 7,915,060 | 72,681,934 | 0.11% |
| 2024-11-25 | 9.18 | 9.38 | 9.02 | 9.12 | 8.42 | qfq | 12,117,220 | 111,547,837 | -0.98% |
| 2024-11-22 | 9.37 | 9.49 | 9.18 | 9.21 | 8.50 | qfq | 10,805,702 | 100,351,733 | -2.23% |
| 2024-11-21 | 9.33 | 9.55 | 9.30 | 9.42 | 8.70 | qfq | 8,499,148 | 79,847,015 | 0.53% |
| 2024-11-20 | 9.28 | 9.38 | 9.19 | 9.37 | 8.65 | qfq | 8,923,129 | 82,808,838 | 0.97% |
| 2024-11-19 | 9.21 | 9.37 | 9.18 | 9.28 | 8.57 | qfq | 11,575,751 | 107,289,212 | 0.43% |
| 2024-11-18 | 9.30 | 9.42 | 9.17 | 9.24 | 8.53 | qfq | 17,588,026 | 163,721,653 | -0.11% |
| 2024-11-15 | 8.85 | 9.30 | 8.81 | 9.25 | 8.54 | qfq | 33,208,178 | 303,402,997 | 4.05% |
| 2024-11-14 | 8.81 | 8.94 | 8.75 | 8.89 | 8.21 | qfq | 12,202,433 | 108,358,722 | 0.45% |
| 2024-11-13 | 8.86 | 8.89 | 8.76 | 8.85 | 8.17 | qfq | 9,480,126 | 83,706,130 | -0.11% |
| 2024-11-12 | 8.96 | 9.06 | 8.81 | 8.86 | 8.18 | qfq | 12,734,527 | 113,563,649 | -1.34% |
| 2024-11-11 | 9.06 | 9.07 | 8.92 | 8.98 | 8.29 | qfq | 10,186,117 | 91,552,506 | -1.21% |
| 2024-11-08 | 9.06 | 9.17 | 8.98 | 9.09 | 8.39 | qfq | 14,889,444 | 135,129,849 | 0.11% |
| 2024-11-07 | 9.05 | 9.18 | 8.91 | 9.08 | 8.38 | qfq | 12,594,136 | 113,850,501 | 1.00% |
| 2024-11-06 | 8.96 | 9.10 | 8.90 | 8.99 | 8.30 | qfq | 12,723,417 | 114,607,522 | -0.22% |
| 2024-11-05 | 9.08 | 9.09 | 8.93 | 9.01 | 8.32 | qfq | 13,427,654 | 120,781,918 | -0.77% |
| 2024-11-04 | 8.90 | 9.09 | 8.81 | 9.08 | 8.38 | qfq | 15,135,388 | 136,095,479 | 1.68% |
| 2024-11-01 | 8.59 | 8.95 | 8.51 | 8.93 | 8.24 | qfq | 25,926,338 | 228,840,735 | 3.96% |
| 2024-10-31 | 8.73 | 8.73 | 8.54 | 8.59 | 7.93 | qfq | 12,357,194 | 106,074,648 | -1.38% |
| 2024-10-30 | 8.74 | 8.76 | 8.60 | 8.71 | 8.04 | qfq | 10,826,180 | 93,853,914 | -0.11% |
| 2024-10-29 | 8.73 | 8.81 | 8.67 | 8.72 | 8.05 | qfq | 13,187,728 | 115,225,120 | -0.11% |
| 2024-10-28 | 8.82 | 8.82 | 8.67 | 8.73 | 8.06 | qfq | 11,139,971 | 97,308,575 | -0.80% |
| 2024-10-25 | 8.89 | 8.92 | 8.77 | 8.80 | 8.12 | qfq | 10,240,052 | 90,204,146 | -1.01% |
| 2024-10-24 | 9.01 | 9.12 | 8.86 | 8.89 | 8.21 | qfq | 11,597,900 | 104,027,326 | -1.33% |
| 2024-10-23 | 9.00 | 9.17 | 8.90 | 9.01 | 8.32 | qfq | 20,958,712 | 188,687,935 | -1.10% |
| 2024-10-22 | 9.00 | 9.11 | 8.61 | 9.11 | 8.41 | qfq | 34,644,194 | 310,130,167 | 2.82% |
| 2024-10-21 | 8.70 | 9.00 | 8.62 | 8.86 | 8.18 | qfq | 24,674,000 | 218,077,282 | 2.07% |
| 2024-10-18 | 8.63 | 8.79 | 8.52 | 8.68 | 8.01 | qfq | 15,682,327 | 135,836,639 | 0.58% |
| 2024-10-17 | 8.83 | 8.90 | 8.61 | 8.63 | 7.97 | qfq | 14,577,900 | 127,087,175 | -2.15% |
| 2024-10-16 | 8.52 | 8.85 | 8.51 | 8.82 | 8.14 | qfq | 21,023,014 | 184,124,944 | 2.44% |
| 2024-10-15 | 8.75 | 8.75 | 8.60 | 8.61 | 7.95 | qfq | 16,556,520 | 143,189,808 | -2.05% |
| 2024-10-14 | 8.65 | 8.91 | 8.50 | 8.79 | 8.11 | qfq | 24,944,730 | 217,961,236 | 2.57% |
| 2024-10-11 | 8.67 | 8.78 | 8.49 | 8.57 | 7.91 | qfq | 20,546,431 | 177,598,624 | -0.70% |
| 2024-10-10 | 8.44 | 8.82 | 8.44 | 8.63 | 7.97 | qfq | 30,072,766 | 260,699,464 | 2.86% |
| 2024-10-09 | 8.90 | 8.94 | 8.37 | 8.39 | 7.74 | qfq | 35,436,697 | 305,081,147 | -6.78% |
| 2024-10-08 | 9.91 | 10.09 | 8.90 | 9.00 | 8.31 | qfq | 55,626,180 | 519,045,296 | -2.28% |
| 2024-09-30 | 8.77 | 9.43 | 8.72 | 9.21 | 8.50 | qfq | 47,058,987 | 424,400,240 | 5.26% |
| 2024-09-27 | 8.95 | 8.99 | 8.62 | 8.75 | 8.08 | qfq | 18,006,810 | 157,265,612 | -1.91% |
| 2024-09-26 | 8.88 | 8.98 | 8.72 | 8.92 | 8.23 | qfq | 17,652,871 | 155,831,282 | -0.22% |
| 2024-09-25 | 8.75 | 9.13 | 8.73 | 8.94 | 8.25 | qfq | 19,196,643 | 172,236,722 | 2.76% |
| 2024-09-24 | 8.49 | 8.76 | 8.44 | 8.70 | 8.03 | qfq | 19,675,751 | 168,928,735 | 2.84% |
| 2024-09-23 | 8.66 | 8.66 | 8.41 | 8.46 | 7.81 | qfq | 17,303,130 | 147,413,406 | -2.20% |
| 2024-09-20 | 8.88 | 8.90 | 8.60 | 8.65 | 7.98 | qfq | 19,031,698 | 165,605,346 | -3.35% |
| 2024-09-19 | 9.70 | 9.70 | 8.86 | 8.95 | 8.26 | qfq | 30,504,817 | 276,119,701 | -7.73% |
| 2024-09-18 | 9.28 | 9.77 | 9.23 | 9.70 | 8.95 | qfq | 15,339,380 | 146,080,181 | 4.53% |
| 2024-09-13 | 9.12 | 9.33 | 9.07 | 9.28 | 8.57 | qfq | 16,004,130 | 148,016,330 | 2.09% |
| 2024-09-12 | 9.03 | 9.24 | 8.89 | 9.09 | 8.39 | qfq | 16,414,485 | 149,690,954 | 0.66% |
| 2024-09-11 | 9.26 | 9.31 | 8.97 | 9.03 | 8.34 | qfq | 14,324,962 | 129,991,339 | -3.32% |
| 2024-09-10 | 9.30 | 9.37 | 9.18 | 9.34 | 8.62 | qfq | 9,433,617 | 87,379,106 | 0.21% |
| 2024-09-09 | 9.42 | 9.45 | 9.29 | 9.32 | 8.60 | qfq | 6,836,920 | 64,062,150 | -0.75% |
| 2024-09-06 | 9.57 | 9.71 | 9.35 | 9.39 | 8.67 | qfq | 7,092,183 | 67,311,445 | -2.19% |
| 2024-09-05 | 9.52 | 9.64 | 9.26 | 9.60 | 8.86 | qfq | 9,480,540 | 89,975,779 | 0.73% |
| 2024-09-04 | 9.29 | 9.56 | 9.23 | 9.53 | 8.80 | qfq | 8,577,082 | 80,796,997 | 2.47% |
| 2024-09-03 | 9.39 | 9.46 | 9.16 | 9.30 | 8.58 | qfq | 10,729,441 | 99,483,635 | -1.06% |
| 2024-09-02 | 9.08 | 9.45 | 8.99 | 9.40 | 8.68 | qfq | 16,655,942 | 154,985,390 | 3.52% |
| 2024-08-30 | 9.40 | 9.40 | 8.97 | 9.08 | 8.38 | qfq | 19,542,189 | 178,124,583 | -3.40% |
| 2024-08-29 | 9.59 | 9.61 | 9.32 | 9.40 | 8.68 | qfq | 11,435,100 | 108,070,235 | -1.98% |
| 2024-08-28 | 9.62 | 9.70 | 9.58 | 9.59 | 8.85 | qfq | 5,736,700 | 55,275,975 | -0.83% |
| 2024-08-27 | 9.63 | 9.73 | 9.57 | 9.67 | 8.93 | qfq | 6,275,360 | 60,546,929 | 0.31% |
| 2024-08-26 | 9.65 | 9.68 | 9.42 | 9.64 | 8.90 | qfq | 13,847,235 | 132,402,740 | -0.21% |
| 2024-08-23 | 9.56 | 9.68 | 9.49 | 9.66 | 8.92 | qfq | 9,770,729 | 93,641,920 | 0.73% |
| 2024-08-22 | 9.63 | 9.78 | 9.55 | 9.59 | 8.85 | qfq | 13,033,761 | 125,713,894 | -0.52% |
| 2024-08-21 | 9.64 | 9.69 | 9.53 | 9.64 | 8.90 | qfq | 7,886,577 | 75,776,487 | -0.10% |
| 2024-08-20 | 9.66 | 9.73 | 9.52 | 9.65 | 8.91 | qfq | 9,790,735 | 94,093,373 | 0.21% |
| 2024-08-19 | 9.31 | 9.64 | 9.31 | 9.63 | 8.89 | qfq | 11,929,518 | 113,489,829 | 3.55% |
| 2024-08-16 | 9.34 | 9.38 | 9.22 | 9.30 | 8.58 | qfq | 8,900,340 | 82,735,370 | -0.75% |
| 2024-08-15 | 9.22 | 9.37 | 9.15 | 9.37 | 8.65 | qfq | 9,577,460 | 88,951,428 | 1.52% |
| 2024-08-14 | 9.11 | 9.25 | 8.97 | 9.23 | 8.52 | qfq | 10,010,732 | 91,709,388 | 1.54% |
| 2024-08-13 | 9.01 | 9.15 | 8.96 | 9.09 | 8.39 | qfq | 9,012,900 | 81,659,992 | 0.66% |
| 2024-08-12 | 8.77 | 9.03 | 8.73 | 9.03 | 8.34 | qfq | 11,492,330 | 102,698,747 | 3.32% |
| 2024-08-09 | 8.76 | 8.83 | 8.72 | 8.74 | 8.07 | qfq | 5,092,250 | 44,638,892 | 0.00% |
| 2024-08-08 | 8.62 | 8.80 | 8.61 | 8.74 | 8.07 | qfq | 9,283,422 | 81,143,345 | 1.04% |
| 2024-08-07 | 8.60 | 8.70 | 8.55 | 8.65 | 7.98 | qfq | 8,136,250 | 70,299,799 | 0.00% |
| 2024-08-06 | 8.85 | 8.88 | 8.60 | 8.65 | 7.98 | qfq | 11,631,681 | 100,940,485 | -2.04% |
| 2024-08-05 | 8.79 | 8.98 | 8.65 | 8.83 | 8.15 | qfq | 11,827,052 | 104,658,212 | 0.23% |
| 2024-08-02 | 8.74 | 8.95 | 8.69 | 8.81 | 8.13 | qfq | 10,392,301 | 91,695,449 | 0.92% |
| 2024-08-01 | 8.50 | 8.86 | 8.46 | 8.73 | 8.06 | qfq | 18,469,558 | 161,240,767 | 2.59% |
| 2024-07-31 | 8.77 | 8.79 | 8.47 | 8.51 | 7.86 | qfq | 17,280,200 | 147,822,786 | -3.41% |
| 2024-07-30 | 8.72 | 8.83 | 8.64 | 8.81 | 8.13 | qfq | 7,674,009 | 67,123,210 | 0.46% |
| 2024-07-29 | 8.60 | 8.78 | 8.59 | 8.77 | 8.10 | qfq | 7,707,436 | 67,145,294 | 1.50% |
| 2024-07-26 | 8.70 | 8.74 | 8.52 | 8.64 | 7.98 | qfq | 8,093,919 | 69,563,046 | -1.14% |
| 2024-07-25 | 8.77 | 8.84 | 8.66 | 8.74 | 8.07 | qfq | 7,414,729 | 64,923,953 | -0.11% |
| 2024-07-24 | 8.71 | 8.80 | 8.62 | 8.75 | 8.08 | qfq | 8,559,542 | 74,766,376 | 0.23% |
| 2024-07-23 | 8.75 | 8.82 | 8.62 | 8.73 | 8.06 | qfq | 8,989,421 | 78,382,485 | -0.34% |
| 2024-07-22 | 8.75 | 8.81 | 8.62 | 8.76 | 8.09 | qfq | 8,814,100 | 76,891,229 | -0.45% |
| 2024-07-19 | 8.99 | 8.99 | 8.70 | 8.80 | 8.12 | qfq | 11,220,200 | 98,827,580 | -2.11% |
| 2024-07-18 | 8.79 | 9.04 | 8.70 | 8.99 | 8.30 | qfq | 12,638,358 | 112,521,126 | 2.28% |
| 2024-07-17 | 8.92 | 8.96 | 8.78 | 8.79 | 8.11 | qfq | 8,335,800 | 73,638,502 | -1.46% |
| 2024-07-16 | 8.95 | 9.05 | 8.89 | 8.92 | 8.23 | qfq | 6,995,084 | 62,506,456 | -1.11% |
| 2024-07-15 | 8.80 | 9.08 | 8.72 | 9.02 | 8.33 | qfq | 13,137,343 | 116,877,351 | 2.27% |
| 2024-07-12 | 8.82 | 8.87 | 8.75 | 8.82 | 8.14 | qfq | 7,228,800 | 63,682,050 | 0.34% |
| 2024-07-11 | 8.85 | 8.90 | 8.74 | 8.79 | 8.11 | qfq | 8,052,550 | 70,908,117 | -0.68% |
| 2024-07-10 | 9.07 | 9.07 | 8.82 | 8.85 | 8.17 | qfq | 10,176,911 | 90,588,721 | -2.10% |
| 2024-07-09 | 8.91 | 9.10 | 8.84 | 9.04 | 8.34 | qfq | 10,288,811 | 92,357,409 | 1.57% |
| 2024-07-08 | 8.87 | 9.01 | 8.85 | 8.90 | 8.22 | qfq | 9,863,609 | 88,055,487 | 0.56% |
| 2024-07-05 | 8.94 | 9.03 | 8.78 | 8.85 | 8.17 | qfq | 12,242,541 | 108,839,781 | -1.12% |
| 2024-07-04 | 8.93 | 9.01 | 8.90 | 8.95 | 8.26 | qfq | 10,028,443 | 89,851,037 | 0.45% |
| 2024-07-03 | 8.99 | 9.09 | 8.87 | 8.91 | 8.22 | qfq | 11,516,258 | 103,358,644 | -0.78% |
| 2024-07-02 | 9.01 | 9.01 | 8.87 | 8.98 | 8.29 | qfq | 9,747,300 | 87,238,084 | 0.45% |
| 2024-07-01 | 8.86 | 9.01 | 8.85 | 8.94 | 8.25 | qfq | 11,103,962 | 99,549,801 | 1.02% |
| 2024-06-28 | 8.89 | 8.89 | 8.72 | 8.85 | 8.17 | qfq | 11,122,441 | 98,090,840 | 0.23% |
| 2024-06-27 | 8.60 | 8.87 | 8.58 | 8.83 | 8.15 | qfq | 13,069,800 | 114,646,804 | 2.08% |
| 2024-06-26 | 8.60 | 8.69 | 8.55 | 8.65 | 7.98 | qfq | 9,627,770 | 82,953,674 | 1.05% |
| 2024-06-25 | 8.48 | 8.63 | 8.41 | 8.56 | 7.90 | qfq | 10,311,548 | 87,978,028 | -4.89% |
| 2024-06-24 | 9.05 | 9.10 | 8.93 | 9.00 | 7.92 | qfq | 13,947,379 | 125,722,357 | -0.44% |
| 2024-06-21 | 9.00 | 9.08 | 8.91 | 9.04 | 7.96 | qfq | 11,698,864 | 105,417,111 | 1.35% |
| 2024-06-20 | 8.88 | 9.00 | 8.84 | 8.92 | 7.85 | qfq | 11,307,446 | 100,870,685 | 0.68% |
| 2024-06-19 | 8.81 | 8.91 | 8.78 | 8.86 | 7.80 | qfq | 10,609,187 | 93,905,036 | 0.57% |
| 2024-06-18 | 8.54 | 8.81 | 8.50 | 8.81 | 7.75 | qfq | 13,632,106 | 118,337,108 | 3.04% |
| 2024-06-17 | 8.71 | 8.79 | 8.43 | 8.55 | 7.52 | qfq | 21,262,938 | 182,762,975 | -1.38% |
| 2024-06-14 | 8.79 | 8.83 | 8.65 | 8.67 | 7.63 | qfq | 15,110,334 | 131,818,181 | -1.48% |
| 2024-06-13 | 8.93 | 9.02 | 8.72 | 8.80 | 7.74 | qfq | 14,951,734 | 131,985,534 | -1.23% |
| 2024-06-12 | 8.75 | 8.93 | 8.68 | 8.91 | 7.84 | qfq | 12,823,900 | 112,991,173 | 1.71% |
| 2024-06-11 | 9.13 | 9.22 | 8.74 | 8.76 | 7.71 | qfq | 19,619,606 | 175,782,414 | -3.84% |
| 2024-06-07 | 9.04 | 9.16 | 8.93 | 9.11 | 8.02 | qfq | 11,834,051 | 107,299,803 | 0.55% |
| 2024-06-06 | 8.84 | 9.06 | 8.80 | 9.06 | 7.97 | qfq | 14,350,456 | 128,820,457 | 2.72% |
| 2024-06-05 | 8.84 | 8.93 | 8.78 | 8.82 | 7.76 | qfq | 9,836,647 | 87,172,784 | -0.23% |
| 2024-06-04 | 8.72 | 8.84 | 8.69 | 8.84 | 7.78 | qfq | 8,000,625 | 70,280,413 | 0.57% |
| 2024-06-03 | 8.83 | 8.84 | 8.66 | 8.79 | 7.74 | qfq | 11,530,030 | 100,695,618 | -0.57% |
| 2024-05-31 | 8.73 | 8.85 | 8.68 | 8.84 | 7.78 | qfq | 9,864,580 | 86,710,993 | 1.49% |
| 2024-05-30 | 8.83 | 8.86 | 8.67 | 8.71 | 7.67 | qfq | 9,201,600 | 80,458,167 | -1.47% |
| 2024-05-29 | 8.83 | 8.90 | 8.77 | 8.84 | 7.78 | qfq | 9,917,100 | 87,617,188 | 0.00% |
| 2024-05-28 | 8.93 | 8.98 | 8.78 | 8.84 | 7.78 | qfq | 11,946,918 | 105,760,574 | -0.79% |
| 2024-05-27 | 8.73 | 8.96 | 8.70 | 8.91 | 7.84 | qfq | 11,078,900 | 98,206,114 | 2.06% |
| 2024-05-24 | 8.67 | 8.83 | 8.64 | 8.73 | 7.68 | qfq | 8,995,900 | 78,778,703 | 0.58% |
| 2024-05-23 | 8.69 | 8.80 | 8.66 | 8.68 | 7.64 | qfq | 9,827,096 | 85,788,135 | -0.34% |
| 2024-05-22 | 8.74 | 8.88 | 8.68 | 8.71 | 7.67 | qfq | 13,290,650 | 116,886,830 | -0.34% |
| 2024-05-21 | 8.73 | 8.85 | 8.66 | 8.74 | 7.69 | qfq | 10,794,820 | 94,340,443 | 0.11% |
| 2024-05-20 | 8.73 | 8.77 | 8.63 | 8.73 | 7.68 | qfq | 11,129,711 | 96,971,330 | 0.00% |
| 2024-05-17 | 8.68 | 8.76 | 8.58 | 8.73 | 7.68 | qfq | 16,686,110 | 144,827,878 | 0.69% |
| 2024-05-16 | 8.79 | 8.84 | 8.63 | 8.67 | 7.63 | qfq | 11,228,701 | 97,726,901 | -1.59% |
| 2024-05-15 | 8.90 | 8.94 | 8.79 | 8.81 | 7.75 | qfq | 10,372,200 | 91,643,754 | -1.23% |
| 2024-05-14 | 8.88 | 9.03 | 8.84 | 8.92 | 7.85 | qfq | 11,560,100 | 103,148,500 | 0.34% |
| 2024-05-13 | 8.76 | 9.00 | 8.73 | 8.89 | 7.82 | qfq | 14,380,706 | 127,373,979 | 1.37% |
| 2024-05-10 | 8.76 | 8.84 | 8.74 | 8.77 | 7.72 | qfq | 11,186,712 | 98,257,238 | 0.11% |
| 2024-05-09 | 8.77 | 8.84 | 8.64 | 8.76 | 7.71 | qfq | 12,920,612 | 113,108,283 | -0.11% |
| 2024-05-08 | 8.65 | 8.77 | 8.59 | 8.77 | 7.72 | qfq | 12,662,120 | 110,288,251 | 1.50% |
| 2024-05-07 | 8.75 | 8.79 | 8.62 | 8.64 | 7.60 | qfq | 14,440,140 | 125,352,283 | -1.37% |
| 2024-05-06 | 8.76 | 8.78 | 8.54 | 8.76 | 7.71 | qfq | 19,525,478 | 169,213,390 | 0.23% |
| 2024-04-30 | 8.84 | 8.85 | 8.58 | 8.74 | 7.69 | qfq | 21,754,100 | 190,496,316 | -2.02% |
| 2024-04-29 | 9.18 | 9.19 | 8.76 | 8.92 | 7.85 | qfq | 23,938,975 | 212,690,549 | -3.36% |
| 2024-04-26 | 9.36 | 9.45 | 9.13 | 9.23 | 8.12 | qfq | 10,847,990 | 100,188,095 | -0.75% |
| 2024-04-25 | 9.11 | 9.33 | 9.10 | 9.30 | 8.18 | qfq | 9,675,030 | 89,399,752 | 2.09% |
| 2024-04-24 | 9.08 | 9.15 | 8.96 | 9.11 | 8.02 | qfq | 9,874,010 | 89,332,014 | 0.89% |
| 2024-04-23 | 9.15 | 9.26 | 9.01 | 9.03 | 7.95 | qfq | 12,111,070 | 110,523,958 | -1.42% |
| 2024-04-22 | 9.12 | 9.30 | 9.10 | 9.16 | 8.06 | qfq | 15,252,546 | 140,320,189 | 0.77% |
| 2024-04-19 | 8.90 | 9.21 | 8.90 | 9.09 | 8.00 | qfq | 15,982,309 | 145,439,677 | 0.78% |
| 2024-04-18 | 9.21 | 9.28 | 8.97 | 9.02 | 7.94 | qfq | 16,896,560 | 153,249,180 | -2.06% |
| 2024-04-17 | 9.02 | 9.23 | 8.88 | 9.21 | 8.11 | qfq | 13,260,256 | 120,568,777 | 1.32% |
| 2024-04-16 | 8.99 | 9.18 | 8.96 | 9.09 | 8.00 | qfq | 15,110,830 | 137,118,720 | 1.11% |
| 2024-04-15 | 8.78 | 9.04 | 8.71 | 8.99 | 7.91 | qfq | 16,552,600 | 147,904,046 | 2.86% |
| 2024-04-12 | 8.60 | 8.77 | 8.58 | 8.74 | 7.69 | qfq | 10,368,245 | 90,267,752 | 1.16% |
| 2024-04-11 | 8.44 | 8.67 | 8.43 | 8.64 | 7.60 | qfq | 10,848,530 | 93,260,829 | 2.01% |
| 2024-04-10 | 8.37 | 8.57 | 8.37 | 8.47 | 7.45 | qfq | 8,722,200 | 73,871,638 | 1.07% |
| 2024-04-09 | 8.54 | 8.57 | 8.36 | 8.38 | 7.37 | qfq | 9,798,197 | 82,528,540 | -1.87% |
| 2024-04-08 | 8.38 | 8.64 | 8.29 | 8.54 | 7.52 | qfq | 13,400,081 | 113,927,005 | 2.03% |
| 2024-04-03 | 8.39 | 8.47 | 8.20 | 8.37 | 7.37 | qfq | 14,655,200 | 121,855,207 | -0.36% |
| 2024-04-02 | 8.17 | 8.40 | 8.13 | 8.40 | 7.39 | qfq | 15,526,958 | 129,215,532 | 2.56% |
| 2024-04-01 | 8.56 | 8.62 | 8.13 | 8.19 | 7.21 | qfq | 20,081,169 | 165,770,257 | -4.32% |
| 2024-03-29 | 8.29 | 8.57 | 8.29 | 8.56 | 7.53 | qfq | 9,786,166 | 82,999,700 | 2.27% |
| 2024-03-28 | 8.36 | 8.41 | 8.28 | 8.37 | 7.37 | qfq | 9,477,276 | 79,173,932 | 0.72% |
| 2024-03-27 | 8.34 | 8.40 | 8.27 | 8.31 | 7.31 | qfq | 8,259,243 | 68,878,668 | -0.24% |
| 2024-03-26 | 8.21 | 8.35 | 8.17 | 8.33 | 7.33 | qfq | 10,034,157 | 82,975,546 | 1.46% |
| 2024-03-25 | 8.08 | 8.30 | 8.05 | 8.21 | 7.23 | qfq | 12,222,658 | 100,551,366 | 1.86% |
| 2024-03-22 | 8.11 | 8.18 | 8.03 | 8.06 | 7.09 | qfq | 9,796,000 | 79,116,760 | -0.98% |
| 2024-03-21 | 8.16 | 8.18 | 8.10 | 8.14 | 7.16 | qfq | 8,095,501 | 65,998,063 | 0.12% |
| 2024-03-20 | 8.07 | 8.20 | 7.98 | 8.13 | 7.15 | qfq | 8,261,618 | 67,082,815 | 1.12% |
| 2024-03-19 | 8.24 | 8.30 | 8.00 | 8.04 | 7.08 | qfq | 12,604,200 | 102,084,681 | -2.43% |
| 2024-03-18 | 8.10 | 8.26 | 8.10 | 8.24 | 7.25 | qfq | 11,598,960 | 95,045,547 | 1.73% |
| 2024-03-15 | 8.10 | 8.15 | 8.02 | 8.10 | 7.13 | qfq | 8,879,998 | 71,845,208 | 0.00% |
| 2024-03-14 | 7.90 | 8.12 | 7.87 | 8.10 | 7.13 | qfq | 12,647,504 | 101,637,122 | 2.53% |
| 2024-03-13 | 7.98 | 8.00 | 7.78 | 7.90 | 6.95 | qfq | 18,730,383 | 147,443,772 | -1.25% |
| 2024-03-12 | 8.24 | 8.32 | 7.95 | 8.00 | 7.04 | qfq | 15,184,061 | 122,660,113 | -3.85% |
| 2024-03-11 | 8.46 | 8.52 | 8.14 | 8.32 | 7.32 | qfq | 18,749,118 | 155,339,050 | -1.54% |
| 2024-03-08 | 8.22 | 8.45 | 8.21 | 8.45 | 7.44 | qfq | 10,963,501 | 91,403,488 | 2.55% |
| 2024-03-07 | 8.28 | 8.35 | 8.22 | 8.24 | 7.25 | qfq | 9,487,400 | 78,445,495 | -0.72% |
| 2024-03-06 | 8.40 | 8.52 | 8.26 | 8.30 | 7.30 | qfq | 10,864,700 | 91,029,341 | -1.19% |
| 2024-03-05 | 8.29 | 8.41 | 8.22 | 8.40 | 7.39 | qfq | 11,757,771 | 98,098,354 | 1.33% |
| 2024-03-04 | 8.06 | 8.31 | 8.06 | 8.29 | 7.30 | qfq | 13,930,702 | 114,570,528 | 2.60% |
| 2024-03-01 | 8.19 | 8.21 | 8.04 | 8.08 | 7.11 | qfq | 11,418,851 | 92,730,009 | -1.34% |
| 2024-02-29 | 8.16 | 8.27 | 8.07 | 8.19 | 7.21 | qfq | 12,577,623 | 102,662,056 | 0.49% |
| 2024-02-28 | 7.99 | 8.35 | 7.97 | 8.15 | 7.17 | qfq | 16,955,944 | 138,088,257 | 1.49% |
| 2024-02-27 | 7.98 | 8.08 | 7.90 | 8.03 | 7.07 | qfq | 15,496,698 | 123,936,892 | 0.63% |
| 2024-02-26 | 8.34 | 8.35 | 7.93 | 7.98 | 7.02 | qfq | 23,693,035 | 190,617,945 | -4.66% |
| 2024-02-23 | 8.37 | 8.44 | 8.30 | 8.37 | 7.37 | qfq | 9,267,980 | 77,503,853 | 0.12% |
| 2024-02-22 | 8.30 | 8.41 | 8.30 | 8.36 | 7.36 | qfq | 10,293,550 | 86,014,383 | 0.48% |
| 2024-02-21 | 8.35 | 8.43 | 8.28 | 8.32 | 7.32 | qfq | 16,410,918 | 136,986,760 | -0.36% |
| 2024-02-20 | 8.20 | 8.42 | 8.18 | 8.35 | 7.35 | qfq | 15,288,727 | 127,061,359 | 1.33% |
| 2024-02-19 | 7.89 | 8.28 | 7.81 | 8.24 | 7.25 | qfq | 22,139,522 | 179,102,597 | 4.70% |
| 2024-02-08 | 8.13 | 8.15 | 7.79 | 7.87 | 6.93 | qfq | 26,654,337 | 211,493,006 | -3.20% |
| 2024-02-07 | 8.08 | 8.13 | 7.94 | 8.13 | 7.15 | qfq | 23,827,739 | 191,380,643 | 0.87% |
| 2024-02-06 | 7.80 | 8.09 | 7.76 | 8.06 | 7.09 | qfq | 27,511,616 | 219,517,498 | 2.41% |
| 2024-02-05 | 7.69 | 7.99 | 7.67 | 7.87 | 6.93 | qfq | 26,109,685 | 204,697,735 | 2.08% |
| 2024-02-02 | 7.56 | 7.92 | 7.53 | 7.71 | 6.79 | qfq | 24,693,091 | 190,901,496 | 1.72% |
| 2024-02-01 | 7.59 | 7.64 | 7.50 | 7.58 | 6.67 | qfq | 13,701,428 | 103,702,322 | -0.52% |
| 2024-01-31 | 7.55 | 7.69 | 7.53 | 7.62 | 6.71 | qfq | 12,380,197 | 94,413,078 | 0.26% |
| 2024-01-30 | 7.55 | 7.72 | 7.53 | 7.60 | 6.69 | qfq | 16,166,700 | 123,299,437 | 0.26% |
| 2024-01-29 | 7.52 | 7.66 | 7.49 | 7.58 | 6.67 | qfq | 14,541,065 | 110,070,068 | 0.13% |
| 2024-01-26 | 7.42 | 7.60 | 7.40 | 7.57 | 6.66 | qfq | 15,100,332 | 113,401,442 | 1.88% |
| 2024-01-25 | 7.44 | 7.45 | 7.36 | 7.43 | 6.54 | qfq | 13,563,225 | 100,506,802 | 0.54% |
| 2024-01-24 | 7.22 | 7.39 | 7.20 | 7.39 | 6.50 | qfq | 9,391,494 | 68,687,322 | 2.50% |
| 2024-01-23 | 7.10 | 7.24 | 7.00 | 7.21 | 6.35 | qfq | 11,701,550 | 83,316,592 | 1.26% |
| 2024-01-22 | 7.34 | 7.35 | 7.08 | 7.12 | 6.27 | qfq | 12,135,920 | 87,639,643 | -3.00% |
| 2024-01-19 | 7.38 | 7.46 | 7.29 | 7.34 | 6.46 | qfq | 8,269,234 | 60,813,009 | -0.41% |
| 2024-01-18 | 7.35 | 7.40 | 7.21 | 7.37 | 6.49 | qfq | 16,336,397 | 119,462,813 | 0.00% |
| 2024-01-17 | 7.44 | 7.49 | 7.37 | 7.37 | 6.49 | qfq | 10,424,320 | 77,629,177 | -1.34% |
| 2024-01-16 | 7.46 | 7.52 | 7.41 | 7.47 | 6.57 | qfq | 7,891,090 | 58,806,659 | -0.13% |
| 2024-01-15 | 7.39 | 7.51 | 7.35 | 7.48 | 6.58 | qfq | 10,927,865 | 81,693,590 | 1.36% |
| 2024-01-12 | 7.35 | 7.46 | 7.33 | 7.38 | 6.49 | qfq | 7,772,610 | 57,503,485 | 0.41% |
| 2024-01-11 | 7.42 | 7.48 | 7.31 | 7.35 | 6.47 | qfq | 11,046,588 | 81,473,630 | -1.34% |
| 2024-01-10 | 7.40 | 7.48 | 7.34 | 7.45 | 6.56 | qfq | 7,242,980 | 53,774,055 | 0.27% |
| 2024-01-09 | 7.37 | 7.45 | 7.21 | 7.43 | 6.54 | qfq | 12,613,000 | 93,119,325 | 1.50% |
| 2024-01-08 | 7.41 | 7.44 | 7.24 | 7.32 | 6.44 | qfq | 13,174,600 | 96,423,103 | -1.21% |
| 2024-01-05 | 7.30 | 7.55 | 7.29 | 7.41 | 6.52 | qfq | 17,795,300 | 132,213,538 | 0.54% |
| 2024-01-04 | 7.25 | 7.40 | 7.22 | 7.37 | 6.49 | qfq | 15,199,670 | 111,121,177 | 1.52% |
| 2024-01-03 | 7.16 | 7.27 | 7.13 | 7.26 | 6.39 | qfq | 12,595,701 | 90,756,686 | 1.26% |
| 2024-01-02 | 6.93 | 7.22 | 6.90 | 7.17 | 6.31 | qfq | 20,039,120 | 142,549,261 | 3.31% |
| 2023-12-29 | 6.93 | 6.96 | 6.83 | 6.94 | 6.11 | qfq | 9,844,124 | 68,048,498 | 0.14% |
| 2023-12-28 | 7.05 | 7.09 | 6.87 | 6.93 | 6.10 | qfq | 14,407,520 | 100,134,219 | -1.84% |
| 2023-12-27 | 7.05 | 7.09 | 6.99 | 7.06 | 6.21 | qfq | 6,805,900 | 47,974,367 | 0.00% |
| 2023-12-26 | 7.00 | 7.10 | 6.99 | 7.06 | 6.21 | qfq | 7,848,200 | 55,402,096 | 0.43% |
| 2023-12-25 | 7.02 | 7.07 | 6.94 | 7.03 | 6.19 | qfq | 9,985,103 | 69,844,007 | 0.00% |
| 2023-12-22 | 7.08 | 7.13 | 7.01 | 7.03 | 6.19 | qfq | 10,580,475 | 74,789,914 | -0.42% |
| 2023-12-21 | 7.11 | 7.11 | 6.98 | 7.06 | 6.21 | qfq | 11,760,201 | 82,692,516 | -0.28% |
| 2023-12-20 | 7.11 | 7.21 | 7.06 | 7.08 | 6.23 | qfq | 11,739,103 | 83,675,885 | -0.42% |
| 2023-12-19 | 7.07 | 7.11 | 7.03 | 7.11 | 6.26 | qfq | 10,492,915 | 74,216,790 | 0.71% |
| 2023-12-18 | 7.01 | 7.11 | 7.01 | 7.06 | 6.21 | qfq | 12,134,100 | 85,691,043 | 0.14% |
| 2023-12-15 | 7.10 | 7.19 | 7.01 | 7.05 | 6.20 | qfq | 16,409,726 | 116,426,137 | -0.56% |
| 2023-12-14 | 7.10 | 7.14 | 6.97 | 7.09 | 6.24 | qfq | 12,229,423 | 86,507,542 | -0.28% |
| 2023-12-13 | 6.99 | 7.12 | 6.99 | 7.11 | 6.26 | qfq | 13,941,573 | 98,717,870 | 1.28% |
| 2023-12-12 | 6.95 | 7.08 | 6.93 | 7.02 | 6.18 | qfq | 14,030,391 | 98,439,440 | 0.57% |
| 2023-12-11 | 6.93 | 7.03 | 6.80 | 6.98 | 6.14 | qfq | 25,631,800 | 178,024,161 | 0.00% |
| 2023-12-08 | 6.90 | 6.99 | 6.83 | 6.98 | 6.14 | qfq | 24,654,555 | 170,901,477 | 1.45% |
| 2023-12-07 | 6.84 | 6.93 | 6.77 | 6.88 | 6.05 | qfq | 17,924,677 | 123,199,628 | 0.58% |
| 2023-12-06 | 6.89 | 6.89 | 6.75 | 6.84 | 6.02 | qfq | 12,360,319 | 84,222,959 | -0.29% |
| 2023-12-05 | 6.85 | 6.91 | 6.81 | 6.86 | 6.04 | qfq | 9,773,400 | 67,202,955 | 0.59% |
| 2023-12-04 | 6.78 | 6.84 | 6.75 | 6.82 | 6.00 | qfq | 7,424,900 | 50,473,631 | 0.89% |
| 2023-12-01 | 6.77 | 6.85 | 6.74 | 6.76 | 5.95 | qfq | 8,349,591 | 56,716,116 | -0.15% |
| 2023-11-30 | 6.67 | 6.79 | 6.66 | 6.77 | 5.96 | qfq | 8,100,500 | 54,598,636 | 1.35% |
| 2023-11-29 | 6.72 | 6.73 | 6.66 | 6.68 | 5.88 | qfq | 3,920,900 | 26,209,801 | -0.45% |
| 2023-11-28 | 6.65 | 6.74 | 6.62 | 6.71 | 5.91 | qfq | 6,216,361 | 41,592,323 | 0.45% |
| 2023-11-27 | 6.66 | 6.69 | 6.59 | 6.68 | 5.88 | qfq | 7,117,400 | 47,286,434 | 0.30% |
| 2023-11-24 | 6.74 | 6.74 | 6.64 | 6.66 | 5.86 | qfq | 8,149,300 | 54,519,508 | -0.75% |
| 2023-11-23 | 6.62 | 6.72 | 6.61 | 6.71 | 5.91 | qfq | 6,617,200 | 44,253,641 | 1.36% |
| 2023-11-22 | 6.61 | 6.71 | 6.59 | 6.62 | 5.83 | qfq | 9,345,221 | 62,235,816 | 0.15% |
| 2023-11-21 | 6.54 | 6.68 | 6.54 | 6.61 | 5.82 | qfq | 9,374,270 | 61,993,832 | 0.92% |
| 2023-11-20 | 6.53 | 6.58 | 6.52 | 6.55 | 5.76 | qfq | 4,927,000 | 32,300,266 | 0.15% |
| 2023-11-17 | 6.59 | 6.59 | 6.52 | 6.54 | 5.76 | qfq | 5,380,512 | 35,235,084 | -0.76% |
| 2023-11-16 | 6.51 | 6.63 | 6.49 | 6.59 | 5.80 | qfq | 11,941,923 | 78,691,845 | 1.23% |
| 2023-11-15 | 6.51 | 6.53 | 6.47 | 6.51 | 5.73 | qfq | 6,528,200 | 42,412,662 | 0.15% |
| 2023-11-14 | 6.46 | 6.51 | 6.43 | 6.50 | 5.72 | qfq | 8,646,449 | 56,031,029 | 0.46% |
| 2023-11-13 | 6.50 | 6.51 | 6.35 | 6.47 | 5.69 | qfq | 11,603,887 | 74,455,304 | -0.15% |
| 2023-11-10 | 6.47 | 6.54 | 6.46 | 6.48 | 5.70 | qfq | 7,310,220 | 47,436,865 | -0.31% |
| 2023-11-09 | 6.43 | 6.53 | 6.42 | 6.50 | 5.72 | qfq | 14,400,176 | 93,391,182 | 0.78% |
| 2023-11-08 | 6.45 | 6.50 | 6.43 | 6.45 | 5.68 | qfq | 10,410,100 | 67,290,522 | -0.15% |
| 2023-11-07 | 6.48 | 6.50 | 6.44 | 6.46 | 5.69 | qfq | 8,600,132 | 55,650,141 | -0.31% |
| 2023-11-06 | 6.59 | 6.60 | 6.44 | 6.48 | 5.70 | qfq | 16,783,498 | 108,913,401 | -1.37% |
| 2023-11-03 | 6.65 | 6.70 | 6.56 | 6.57 | 5.78 | qfq | 10,141,295 | 67,198,733 | -1.35% |
| 2023-11-02 | 6.62 | 6.67 | 6.59 | 6.66 | 5.86 | qfq | 8,547,962 | 56,744,565 | 0.60% |
| 2023-11-01 | 6.59 | 6.65 | 6.54 | 6.62 | 5.83 | qfq | 8,560,200 | 56,454,636 | -0.15% |
| 2023-10-31 | 6.51 | 6.65 | 6.48 | 6.63 | 5.83 | qfq | 15,238,504 | 100,022,811 | 1.69% |
| 2023-10-30 | 6.87 | 6.89 | 6.40 | 6.52 | 5.74 | qfq | 27,268,639 | 179,052,164 | -5.09% |
| 2023-10-27 | 6.94 | 7.04 | 6.87 | 6.87 | 6.05 | qfq | 8,919,895 | 61,924,164 | -1.01% |
| 2023-10-26 | 6.75 | 6.96 | 6.73 | 6.94 | 6.11 | qfq | 10,888,500 | 74,968,419 | 2.81% |
| 2023-10-25 | 6.87 | 6.92 | 6.73 | 6.75 | 5.94 | qfq | 12,949,840 | 87,896,191 | -1.32% |
| 2023-10-24 | 6.92 | 6.93 | 6.75 | 6.84 | 6.02 | qfq | 11,090,639 | 75,753,487 | 0.15% |
| 2023-10-23 | 6.89 | 6.97 | 6.82 | 6.83 | 6.01 | qfq | 8,609,400 | 59,354,975 | -0.73% |
| 2023-10-20 | 6.94 | 6.96 | 6.86 | 6.88 | 6.05 | qfq | 8,595,899 | 59,299,291 | -1.01% |
| 2023-10-19 | 7.06 | 7.06 | 6.92 | 6.95 | 6.12 | qfq | 7,500,403 | 52,388,368 | -1.14% |
| 2023-10-18 | 7.13 | 7.18 | 7.03 | 7.03 | 6.19 | qfq | 6,446,550 | 45,696,124 | -1.13% |
| 2023-10-17 | 7.10 | 7.18 | 7.09 | 7.11 | 6.26 | qfq | 6,950,050 | 49,517,096 | -0.28% |
| 2023-10-16 | 7.02 | 7.14 | 7.00 | 7.13 | 6.27 | qfq | 10,222,801 | 72,650,669 | 1.71% |
| 2023-10-13 | 6.98 | 7.05 | 6.96 | 7.01 | 6.17 | qfq | 6,273,206 | 43,995,303 | 0.00% |
| 2023-10-12 | 6.95 | 7.06 | 6.95 | 7.01 | 6.17 | qfq | 12,348,600 | 86,654,830 | 1.01% |
| 2023-10-11 | 7.00 | 7.06 | 6.89 | 6.94 | 6.11 | qfq | 13,611,150 | 94,591,320 | -1.28% |
| 2023-10-10 | 7.09 | 7.13 | 6.99 | 7.03 | 6.19 | qfq | 11,042,400 | 77,729,771 | -1.26% |
| 2023-10-09 | 7.10 | 7.17 | 7.02 | 7.12 | 6.27 | qfq | 13,758,920 | 97,896,362 | -0.56% |
| 2023-09-28 | 7.06 | 7.18 | 7.01 | 7.16 | 6.30 | qfq | 11,074,100 | 78,817,880 | 1.56% |
| 2023-09-27 | 7.17 | 7.20 | 7.05 | 7.05 | 6.20 | qfq | 9,648,716 | 68,483,357 | -1.54% |
| 2023-09-26 | 7.16 | 7.19 | 7.11 | 7.16 | 6.30 | qfq | 8,261,202 | 59,013,391 | 0.14% |
| 2023-09-25 | 7.14 | 7.21 | 7.06 | 7.15 | 6.29 | qfq | 14,218,068 | 101,871,568 | 0.42% |
| 2023-09-22 | 7.19 | 7.24 | 7.07 | 7.12 | 6.27 | qfq | 11,547,720 | 82,489,021 | -0.56% |
| 2023-09-21 | 7.19 | 7.23 | 7.13 | 7.16 | 6.30 | qfq | 11,098,500 | 79,573,017 | -0.42% |
| 2023-09-20 | 7.19 | 7.21 | 7.10 | 7.19 | 6.33 | qfq | 9,556,708 | 68,470,241 | -0.14% |
| 2023-09-19 | 7.07 | 7.27 | 7.03 | 7.20 | 6.34 | qfq | 18,922,125 | 135,863,841 | 1.84% |
| 2023-09-18 | 7.12 | 7.17 | 6.93 | 7.07 | 6.22 | qfq | 15,209,600 | 107,198,844 | -1.12% |
| 2023-09-15 | 7.18 | 7.35 | 7.09 | 7.15 | 6.29 | qfq | 18,859,630 | 135,666,019 | -0.14% |
| 2023-09-14 | 6.95 | 7.17 | 6.92 | 7.16 | 6.30 | qfq | 19,318,709 | 137,293,848 | 3.17% |
| 2023-09-13 | 6.88 | 6.95 | 6.86 | 6.94 | 6.11 | qfq | 9,950,642 | 68,889,299 | 1.17% |
| 2023-09-12 | 6.85 | 6.89 | 6.82 | 6.86 | 6.04 | qfq | 6,688,960 | 45,914,345 | 0.29% |
| 2023-09-11 | 6.82 | 6.90 | 6.78 | 6.84 | 6.02 | qfq | 13,284,527 | 90,899,250 | 0.29% |
| 2023-09-08 | 6.72 | 6.85 | 6.71 | 6.82 | 6.00 | qfq | 8,857,977 | 60,083,852 | 1.19% |
| 2023-09-07 | 6.64 | 6.80 | 6.63 | 6.74 | 5.93 | qfq | 13,082,786 | 88,203,789 | 1.05% |
| 2023-09-06 | 6.66 | 6.69 | 6.63 | 6.67 | 5.87 | qfq | 7,827,620 | 52,170,100 | -0.15% |
| 2023-09-05 | 6.69 | 6.70 | 6.65 | 6.68 | 5.88 | qfq | 7,638,827 | 51,030,043 | 0.00% |
| 2023-09-04 | 6.70 | 6.71 | 6.63 | 6.68 | 5.88 | qfq | 14,588,058 | 97,368,282 | 0.00% |
| 2023-09-01 | 6.77 | 6.81 | 6.63 | 6.68 | 5.88 | qfq | 12,742,465 | 85,359,397 | -1.33% |
| 2023-08-31 | 6.81 | 6.89 | 6.73 | 6.77 | 5.96 | qfq | 14,144,689 | 96,038,957 | 0.45% |
| 2023-08-30 | 6.77 | 6.83 | 6.73 | 6.74 | 5.93 | qfq | 11,889,329 | 80,513,141 | -0.44% |
| 2023-08-29 | 6.83 | 6.85 | 6.69 | 6.77 | 5.96 | qfq | 17,260,719 | 116,637,555 | -0.88% |
| 2023-08-28 | 7.07 | 7.07 | 6.80 | 6.83 | 6.01 | qfq | 20,859,236 | 143,546,012 | -0.44% |
| 2023-08-25 | 6.77 | 6.95 | 6.75 | 6.86 | 6.04 | qfq | 15,192,096 | 104,606,189 | 1.18% |
| 2023-08-24 | 6.85 | 6.90 | 6.75 | 6.78 | 5.97 | qfq | 12,451,534 | 84,678,710 | -1.17% |
| 2023-08-23 | 6.76 | 6.90 | 6.76 | 6.86 | 6.04 | qfq | 18,381,191 | 125,773,774 | 1.33% |
| 2023-08-22 | 6.73 | 6.79 | 6.63 | 6.77 | 5.96 | qfq | 18,050,545 | 121,579,475 | 0.30% |
| 2023-08-21 | 6.63 | 6.85 | 6.62 | 6.75 | 5.94 | qfq | 25,107,301 | 169,810,926 | 1.35% |
| 2023-08-18 | 6.57 | 6.70 | 6.55 | 6.66 | 5.86 | qfq | 14,802,420 | 98,415,530 | 1.68% |
| 2023-08-17 | 6.55 | 6.58 | 6.47 | 6.55 | 5.76 | qfq | 9,658,103 | 63,057,857 | -0.15% |
| 2023-08-16 | 6.60 | 6.63 | 6.53 | 6.56 | 5.77 | qfq | 9,066,821 | 59,586,513 | -0.91% |
| 2023-08-15 | 6.47 | 6.64 | 6.43 | 6.62 | 5.83 | qfq | 16,520,101 | 108,554,753 | 2.32% |
| 2023-08-14 | 6.40 | 6.48 | 6.31 | 6.47 | 5.69 | qfq | 11,499,800 | 73,647,052 | 0.62% |
| 2023-08-11 | 6.44 | 6.49 | 6.40 | 6.43 | 5.66 | qfq | 14,686,541 | 94,636,191 | -0.16% |
| 2023-08-10 | 6.37 | 6.46 | 6.34 | 6.44 | 5.67 | qfq | 12,717,217 | 81,615,486 | 1.26% |
| 2023-08-09 | 6.37 | 6.39 | 6.33 | 6.36 | 5.60 | qfq | 5,943,424 | 37,796,196 | -0.47% |
| 2023-08-08 | 6.39 | 6.42 | 6.34 | 6.39 | 5.62 | qfq | 8,364,924 | 53,413,578 | -0.31% |
| 2023-08-07 | 6.47 | 6.47 | 6.26 | 6.41 | 5.64 | qfq | 14,737,764 | 93,606,119 | -0.93% |
| 2023-08-04 | 6.53 | 6.56 | 6.47 | 6.47 | 5.69 | qfq | 8,075,212 | 52,482,598 | -0.77% |
| 2023-08-03 | 6.55 | 6.56 | 6.48 | 6.52 | 5.74 | qfq | 5,918,094 | 38,548,066 | -0.15% |
| 2023-08-02 | 6.64 | 6.65 | 6.51 | 6.53 | 5.75 | qfq | 7,741,900 | 50,809,667 | -1.51% |
| 2023-08-01 | 6.62 | 6.66 | 6.59 | 6.63 | 5.83 | qfq | 10,047,247 | 66,574,031 | 0.00% |
| 2023-07-31 | 6.62 | 6.69 | 6.56 | 6.63 | 5.83 | qfq | 14,813,642 | 98,028,455 | 0.45% |
| 2023-07-28 | 6.51 | 6.62 | 6.49 | 6.60 | 5.81 | qfq | 13,140,101 | 86,253,344 | 1.38% |
| 2023-07-27 | 6.52 | 6.59 | 6.48 | 6.51 | 5.73 | qfq | 8,653,600 | 56,526,566 | -0.15% |
| 2023-07-26 | 6.49 | 6.53 | 6.46 | 6.52 | 5.74 | qfq | 8,441,325 | 54,816,588 | 0.62% |
| 2023-07-25 | 6.61 | 6.65 | 6.45 | 6.48 | 5.70 | qfq | 14,455,100 | 93,976,611 | -0.92% |
| 2023-07-24 | 6.43 | 6.59 | 6.39 | 6.54 | 5.76 | qfq | 10,024,350 | 65,348,537 | 1.71% |
| 2023-07-21 | 6.40 | 6.49 | 6.38 | 6.43 | 5.66 | qfq | 10,531,572 | 67,670,511 | -0.16% |
| 2023-07-20 | 6.61 | 6.65 | 6.41 | 6.44 | 5.67 | qfq | 12,582,842 | 81,368,443 | -2.57% |
| 2023-07-19 | 6.52 | 6.66 | 6.47 | 6.61 | 5.82 | qfq | 14,131,014 | 92,971,351 | 1.23% |
| 2023-07-18 | 6.37 | 6.58 | 6.34 | 6.53 | 5.75 | qfq | 20,946,583 | 136,084,713 | 2.51% |
| 2023-07-17 | 6.40 | 6.44 | 6.32 | 6.37 | 5.61 | qfq | 8,229,850 | 52,404,932 | -0.47% |