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
科达制造600499.SH
最近收盘价15.002026-07-17
最近交易日2026-07-17
成交量（股）28,347,700
成交额（元）419,169,416
日线记录718
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-11 | 2026-06-17 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-20 | 2025-05-26 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-28 | 2024-07-05 | cash_dividend | 0.33 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 718 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 | 14.78 | 15.09 | 14.46 | 15.00 | 15.00 | qfq | 28,347,700 | 419,169,416 | 1.28% |
| 2026-07-16 | 14.64 | 15.20 | 14.57 | 14.81 | 14.81 | qfq | 24,298,569 | 360,711,036 | 1.16% |
| 2026-07-15 | 14.89 | 15.15 | 14.58 | 14.64 | 14.64 | qfq | 24,270,166 | 358,883,848 | -1.35% |
| 2026-07-14 | 14.37 | 15.00 | 14.33 | 14.84 | 14.84 | qfq | 29,653,382 | 434,930,280 | 3.06% |
| 2026-07-13 | 14.26 | 14.58 | 13.85 | 14.40 | 14.40 | qfq | 33,281,037 | 473,401,565 | -0.21% |
| 2026-07-10 | 15.21 | 15.29 | 14.41 | 14.43 | 14.43 | qfq | 36,011,615 | 535,155,555 | -5.50% |
| 2026-07-09 | 15.50 | 16.39 | 14.86 | 15.27 | 15.27 | qfq | 44,711,778 | 692,529,971 | -0.26% |
| 2026-07-08 | 15.91 | 16.00 | 15.29 | 15.31 | 15.31 | qfq | 26,621,033 | 412,930,914 | -3.89% |
| 2026-07-07 | 16.01 | 16.47 | 15.88 | 15.93 | 15.93 | qfq | 30,685,464 | 493,897,147 | -2.81% |
| 2026-07-06 | 15.42 | 16.50 | 15.31 | 16.39 | 16.39 | qfq | 51,983,507 | 838,175,575 | 5.95% |
| 2026-07-03 | 14.62 | 15.80 | 14.51 | 15.47 | 15.47 | qfq | 53,185,406 | 814,077,949 | 6.54% |
| 2026-07-02 | 14.22 | 14.83 | 13.98 | 14.52 | 14.52 | qfq | 34,230,947 | 493,828,368 | 3.13% |
| 2026-07-01 | 13.80 | 14.52 | 13.65 | 14.08 | 14.08 | qfq | 30,451,025 | 430,546,445 | 2.03% |
| 2026-06-30 | 13.70 | 14.00 | 13.33 | 13.80 | 13.80 | qfq | 33,833,816 | 460,370,155 | -0.36% |
| 2026-06-29 | 13.43 | 13.90 | 13.33 | 13.85 | 13.85 | qfq | 29,306,285 | 400,842,692 | 3.44% |
| 2026-06-26 | 14.38 | 14.43 | 13.33 | 13.39 | 13.39 | qfq | 36,734,196 | 502,706,211 | -7.21% |
| 2026-06-25 | 14.53 | 14.74 | 14.35 | 14.43 | 14.43 | qfq | 16,066,256 | 233,273,368 | -1.64% |
| 2026-06-24 | 14.53 | 14.84 | 14.25 | 14.67 | 14.67 | qfq | 21,722,158 | 317,244,737 | 1.66% |
| 2026-06-23 | 15.39 | 15.40 | 14.32 | 14.43 | 14.43 | qfq | 28,225,344 | 415,598,917 | -6.24% |
| 2026-06-22 | 14.47 | 15.43 | 14.22 | 15.39 | 15.39 | qfq | 32,723,293 | 488,158,107 | 2.87% |
| 2026-06-18 | 15.60 | 15.64 | 14.90 | 14.96 | 14.96 | qfq | 24,666,260 | 374,559,026 | -4.23% |
| 2026-06-17 | 15.60 | 15.78 | 15.42 | 15.62 | 15.62 | qfq | 15,919,330 | 248,211,595 | -1.51% |
| 2026-06-16 | 15.81 | 16.19 | 15.53 | 15.86 | 15.56 | qfq | 24,627,284 | 391,184,140 | -0.19% |
| 2026-06-15 | 16.02 | 16.20 | 15.57 | 15.89 | 15.59 | qfq | 27,960,208 | 442,424,696 | 1.47% |
| 2026-06-12 | 15.10 | 16.08 | 15.08 | 15.66 | 15.36 | qfq | 36,806,534 | 575,512,269 | 5.10% |
| 2026-06-11 | 14.80 | 15.27 | 14.70 | 14.90 | 14.62 | qfq | 19,661,523 | 294,196,283 | -0.33% |
| 2026-06-10 | 15.20 | 15.48 | 14.74 | 14.95 | 14.67 | qfq | 22,772,628 | 341,765,028 | -2.48% |
| 2026-06-09 | 14.70 | 15.51 | 14.53 | 15.33 | 15.04 | qfq | 32,381,800 | 483,931,570 | 4.64% |
| 2026-06-08 | 14.71 | 15.15 | 14.36 | 14.65 | 14.37 | qfq | 21,587,135 | 317,640,782 | -3.36% |
| 2026-06-05 | 15.36 | 15.58 | 15.04 | 15.16 | 14.87 | qfq | 22,829,500 | 348,712,067 | -0.98% |
| 2026-06-04 | 15.91 | 16.00 | 15.16 | 15.31 | 15.02 | qfq | 28,880,017 | 444,160,486 | -4.25% |
| 2026-06-03 | 15.81 | 16.14 | 15.68 | 15.99 | 15.69 | qfq | 17,879,128 | 285,585,000 | 0.88% |
| 2026-06-02 | 15.99 | 16.00 | 15.48 | 15.85 | 15.55 | qfq | 20,791,666 | 327,861,363 | -0.88% |
| 2026-06-01 | 16.19 | 16.30 | 15.85 | 15.99 | 15.69 | qfq | 24,933,919 | 399,844,710 | -2.14% |
| 2026-05-29 | 16.13 | 16.63 | 16.07 | 16.34 | 16.03 | qfq | 31,161,012 | 509,534,692 | 1.30% |
| 2026-05-28 | 16.08 | 16.31 | 15.80 | 16.13 | 15.82 | qfq | 26,303,890 | 423,005,048 | 0.31% |
| 2026-05-27 | 16.61 | 16.84 | 15.90 | 16.08 | 15.78 | qfq | 29,884,257 | 484,264,305 | -3.65% |
| 2026-05-26 | 16.48 | 16.80 | 16.29 | 16.69 | 16.37 | qfq | 28,286,711 | 468,348,828 | 0.66% |
| 2026-05-25 | 16.96 | 17.04 | 16.43 | 16.58 | 16.27 | qfq | 21,252,937 | 352,967,666 | -1.89% |
| 2026-05-22 | 16.93 | 17.09 | 16.64 | 16.90 | 16.58 | qfq | 20,860,392 | 352,019,108 | 0.96% |
| 2026-05-21 | 17.18 | 17.64 | 16.73 | 16.74 | 16.42 | qfq | 22,672,415 | 390,615,792 | -2.73% |
| 2026-05-20 | 16.20 | 17.37 | 16.00 | 17.21 | 16.88 | qfq | 39,517,819 | 664,190,716 | 5.20% |
| 2026-05-19 | 16.98 | 16.98 | 16.18 | 16.36 | 16.05 | qfq | 33,393,659 | 546,295,074 | -3.82% |
| 2026-05-18 | 17.53 | 17.59 | 16.84 | 17.01 | 16.69 | qfq | 28,750,502 | 493,760,446 | -2.07% |
| 2026-05-15 | 17.75 | 17.90 | 17.26 | 17.37 | 17.04 | qfq | 24,111,962 | 424,685,232 | -2.03% |
| 2026-05-14 | 18.30 | 18.35 | 17.70 | 17.73 | 17.39 | qfq | 26,213,475 | 470,968,661 | -3.17% |
| 2026-05-13 | 18.50 | 18.65 | 18.04 | 18.31 | 17.96 | qfq | 30,205,458 | 551,712,063 | -1.13% |
| 2026-05-12 | 18.50 | 18.81 | 18.09 | 18.52 | 18.17 | qfq | 31,242,586 | 577,925,700 | 0.11% |
| 2026-05-11 | 18.56 | 18.77 | 18.27 | 18.50 | 18.15 | qfq | 34,959,572 | 646,665,922 | 0.00% |
| 2026-05-08 | 19.09 | 19.34 | 18.40 | 18.50 | 18.15 | qfq | 39,521,271 | 739,625,207 | -2.84% |
| 2026-05-07 | 19.70 | 19.76 | 18.77 | 19.04 | 18.68 | qfq | 49,276,468 | 941,623,266 | -3.15% |
| 2026-05-06 | 19.48 | 19.84 | 19.25 | 19.66 | 19.29 | qfq | 47,028,195 | 920,107,072 | 2.13% |
| 2026-04-30 | 19.62 | 19.91 | 19.05 | 19.25 | 18.89 | qfq | 54,036,141 | 1,045,684,354 | -3.99% |
| 2026-04-29 | 19.52 | 20.14 | 19.27 | 20.05 | 19.67 | qfq | 54,857,238 | 1,082,782,979 | 2.24% |
| 2026-04-28 | 20.19 | 20.29 | 19.46 | 19.61 | 19.24 | qfq | 46,569,272 | 918,796,375 | -3.35% |
| 2026-04-27 | 20.21 | 20.78 | 19.98 | 20.29 | 19.91 | qfq | 68,292,076 | 1,385,854,826 | 2.42% |
| 2026-04-24 | 18.70 | 19.81 | 18.70 | 19.81 | 19.44 | qfq | 62,837,706 | 1,221,045,076 | 9.99% |
| 2026-04-23 | 17.97 | 18.41 | 17.60 | 18.01 | 17.67 | qfq | 22,444,100 | 403,052,177 | 0.95% |
| 2026-04-22 | 17.33 | 18.08 | 17.21 | 17.84 | 17.50 | qfq | 28,938,999 | 511,555,911 | 2.71% |
| 2026-04-21 | 17.76 | 17.80 | 17.14 | 17.37 | 17.04 | qfq | 20,657,417 | 359,976,048 | -1.70% |
| 2026-04-20 | 18.13 | 18.25 | 17.66 | 17.67 | 17.34 | qfq | 25,127,730 | 449,373,879 | -2.54% |
| 2026-04-17 | 18.38 | 18.85 | 17.98 | 18.13 | 17.79 | qfq | 22,586,500 | 413,154,151 | -1.68% |
| 2026-04-16 | 17.95 | 18.52 | 17.67 | 18.44 | 18.09 | qfq | 27,389,900 | 498,932,554 | 3.60% |
| 2026-04-15 | 18.25 | 18.26 | 17.72 | 17.80 | 17.46 | qfq | 20,019,883 | 358,832,666 | -2.47% |
| 2026-04-14 | 18.62 | 18.65 | 18.02 | 18.25 | 17.90 | qfq | 28,117,990 | 511,792,776 | -0.82% |
| 2026-04-13 | 18.01 | 18.58 | 17.89 | 18.40 | 18.05 | qfq | 38,672,375 | 706,802,222 | 1.10% |
| 2026-04-10 | 17.96 | 18.45 | 17.60 | 18.20 | 17.86 | qfq | 60,127,752 | 1,090,378,652 | 6.81% |
| 2026-04-09 | 17.00 | 17.33 | 16.71 | 17.04 | 16.72 | qfq | 21,890,145 | 373,532,033 | -0.76% |
| 2026-04-08 | 16.56 | 17.17 | 16.50 | 17.17 | 16.85 | qfq | 38,383,622 | 646,649,865 | 5.47% |
| 2026-04-07 | 16.20 | 16.63 | 16.16 | 16.28 | 15.97 | qfq | 24,783,666 | 405,550,447 | 0.99% |
| 2026-04-03 | 16.08 | 16.38 | 15.91 | 16.12 | 15.82 | qfq | 16,121,600 | 259,140,752 | -0.06% |
| 2026-04-02 | 16.21 | 16.56 | 15.88 | 16.13 | 15.82 | qfq | 16,636,700 | 269,224,704 | -0.80% |
| 2026-04-01 | 16.20 | 16.68 | 16.05 | 16.26 | 15.95 | qfq | 26,740,843 | 435,961,114 | 2.33% |
| 2026-03-31 | 15.88 | 16.19 | 15.62 | 15.89 | 15.59 | qfq | 28,028,304 | 445,819,113 | -0.38% |
| 2026-03-30 | 16.38 | 16.47 | 15.76 | 15.95 | 15.65 | qfq | 40,974,141 | 657,500,877 | -5.06% |
| 2026-03-27 | 16.03 | 17.29 | 16.02 | 16.80 | 16.48 | qfq | 35,207,002 | 592,498,676 | 4.02% |
| 2026-03-26 | 16.29 | 16.58 | 16.01 | 16.15 | 15.84 | qfq | 21,533,855 | 350,550,519 | -1.34% |
| 2026-03-25 | 16.47 | 16.83 | 15.86 | 16.37 | 16.06 | qfq | 33,569,492 | 546,732,407 | 0.00% |
| 2026-03-24 | 15.32 | 16.42 | 15.30 | 16.37 | 16.06 | qfq | 37,398,235 | 595,548,471 | 9.06% |
| 2026-03-23 | 15.29 | 15.68 | 14.85 | 15.01 | 14.73 | qfq | 27,294,369 | 415,099,586 | -3.41% |
| 2026-03-20 | 15.59 | 16.06 | 15.36 | 15.54 | 15.25 | qfq | 29,489,015 | 462,026,503 | 1.50% |
| 2026-03-19 | 16.19 | 16.23 | 15.20 | 15.31 | 15.02 | qfq | 38,998,550 | 608,778,442 | -6.87% |
| 2026-03-18 | 16.64 | 16.80 | 16.22 | 16.44 | 16.13 | qfq | 16,784,983 | 275,549,983 | -1.08% |
| 2026-03-17 | 16.70 | 16.98 | 16.50 | 16.62 | 16.31 | qfq | 19,232,961 | 322,372,714 | -1.31% |
| 2026-03-16 | 17.70 | 17.78 | 16.39 | 16.84 | 16.52 | qfq | 39,478,001 | 665,844,427 | -4.75% |
| 2026-03-13 | 17.80 | 18.53 | 17.65 | 17.68 | 17.35 | qfq | 27,439,100 | 495,038,596 | -1.01% |
| 2026-03-12 | 17.80 | 18.05 | 17.62 | 17.86 | 17.52 | qfq | 22,207,248 | 395,509,108 | 0.45% |
| 2026-03-11 | 17.80 | 18.14 | 17.57 | 17.78 | 17.44 | qfq | 28,742,257 | 510,810,256 | -0.61% |
| 2026-03-10 | 17.20 | 18.53 | 17.20 | 17.89 | 17.55 | qfq | 32,838,387 | 589,500,677 | 3.89% |
| 2026-03-09 | 16.78 | 17.37 | 16.36 | 17.22 | 16.89 | qfq | 25,457,086 | 429,023,573 | 0.53% |
| 2026-03-06 | 16.84 | 17.56 | 16.65 | 17.13 | 16.81 | qfq | 25,297,259 | 434,932,071 | 1.42% |
| 2026-03-05 | 16.71 | 16.97 | 16.62 | 16.89 | 16.57 | qfq | 23,919,876 | 401,702,286 | 2.43% |
| 2026-03-04 | 16.10 | 16.83 | 16.01 | 16.49 | 16.18 | qfq | 25,280,392 | 417,783,243 | 0.55% |
| 2026-03-03 | 17.60 | 17.66 | 16.29 | 16.40 | 16.09 | qfq | 42,987,230 | 720,107,944 | -7.24% |
| 2026-03-02 | 17.80 | 18.13 | 17.48 | 17.68 | 17.35 | qfq | 27,510,579 | 489,015,757 | -1.72% |
| 2026-02-27 | 17.75 | 18.27 | 17.60 | 17.99 | 17.65 | qfq | 25,777,672 | 461,299,608 | -0.11% |
| 2026-02-26 | 18.20 | 18.30 | 17.57 | 18.01 | 17.67 | qfq | 38,048,312 | 679,019,623 | 2.62% |
| 2026-02-25 | 17.35 | 17.81 | 17.16 | 17.55 | 17.22 | qfq | 25,829,648 | 453,523,639 | 1.21% |
| 2026-02-24 | 17.20 | 17.55 | 17.12 | 17.34 | 17.01 | qfq | 22,937,789 | 397,571,159 | 2.00% |
| 2026-02-13 | 17.28 | 17.54 | 16.84 | 17.00 | 16.68 | qfq | 24,850,148 | 427,825,902 | -1.68% |
| 2026-02-12 | 17.20 | 17.60 | 17.03 | 17.29 | 16.96 | qfq | 23,043,300 | 397,768,266 | -0.12% |
| 2026-02-11 | 16.69 | 17.63 | 16.65 | 17.31 | 16.98 | qfq | 28,651,902 | 493,942,040 | 3.10% |
| 2026-02-10 | 17.05 | 17.19 | 16.56 | 16.79 | 16.47 | qfq | 27,315,636 | 458,006,998 | -2.10% |
| 2026-02-09 | 17.24 | 17.30 | 16.74 | 17.15 | 16.83 | qfq | 30,824,801 | 524,874,368 | 0.59% |
| 2026-02-06 | 17.14 | 17.49 | 16.78 | 17.05 | 16.73 | qfq | 33,371,503 | 572,681,889 | -0.76% |
| 2026-02-05 | 17.68 | 17.80 | 16.98 | 17.18 | 16.86 | qfq | 44,652,149 | 769,210,533 | -3.91% |
| 2026-02-04 | 18.09 | 18.38 | 17.60 | 17.88 | 17.54 | qfq | 46,572,064 | 834,878,207 | -0.89% |
| 2026-02-03 | 16.99 | 18.16 | 16.77 | 18.04 | 17.70 | qfq | 79,885,288 | 1,408,685,652 | 9.00% |
| 2026-02-02 | 16.91 | 17.75 | 16.49 | 16.55 | 16.24 | qfq | 89,660,436 | 1,532,341,584 | -6.44% |
| 2026-01-30 | 16.44 | 17.89 | 16.30 | 17.69 | 17.36 | qfq | 141,450,860 | 2,428,696,566 | 8.79% |
| 2026-01-29 | 16.26 | 16.26 | 15.60 | 16.26 | 15.95 | qfq | 56,212,288 | 908,864,221 | 10.01% |
| 2026-01-14 | 15.20 | 15.20 | 14.55 | 14.78 | 14.50 | qfq | 55,720,838 | 830,532,969 | -0.14% |
| 2026-01-13 | 14.43 | 15.18 | 14.42 | 14.80 | 14.52 | qfq | 48,180,691 | 713,114,637 | 2.92% |
| 2026-01-12 | 14.50 | 14.76 | 14.11 | 14.38 | 14.11 | qfq | 29,643,167 | 425,561,678 | 1.63% |
| 2026-01-09 | 14.10 | 14.36 | 14.04 | 14.15 | 13.88 | qfq | 25,526,048 | 361,546,986 | 0.21% |
| 2026-01-08 | 14.49 | 14.64 | 14.01 | 14.12 | 13.85 | qfq | 26,808,600 | 383,540,982 | -2.82% |
| 2026-01-07 | 14.39 | 14.90 | 14.37 | 14.53 | 14.26 | qfq | 31,239,865 | 457,616,896 | 1.25% |
| 2026-01-06 | 14.40 | 14.61 | 14.33 | 14.35 | 14.08 | qfq | 29,304,400 | 423,568,146 | 0.91% |
| 2026-01-05 | 14.06 | 14.33 | 13.85 | 14.22 | 13.95 | qfq | 37,392,399 | 527,867,157 | 2.52% |
| 2025-12-31 | 13.68 | 14.09 | 13.68 | 13.87 | 13.61 | qfq | 26,370,188 | 366,934,766 | 1.54% |
| 2025-12-30 | 13.35 | 13.81 | 13.20 | 13.66 | 13.40 | qfq | 22,203,532 | 300,330,948 | 0.15% |
| 2025-12-29 | 14.05 | 14.15 | 13.62 | 13.64 | 13.38 | qfq | 21,220,737 | 292,500,144 | -2.85% |
| 2025-12-26 | 13.95 | 14.15 | 13.70 | 14.04 | 13.77 | qfq | 27,922,013 | 389,856,146 | 2.78% |
| 2025-12-25 | 13.67 | 13.71 | 13.42 | 13.66 | 13.40 | qfq | 18,031,302 | 245,331,728 | -0.80% |
| 2025-12-24 | 13.82 | 13.98 | 13.69 | 13.77 | 13.51 | qfq | 21,861,781 | 301,303,792 | -0.22% |
| 2025-12-23 | 13.65 | 13.96 | 13.59 | 13.80 | 13.54 | qfq | 21,812,667 | 300,457,964 | 0.95% |
| 2025-12-22 | 13.42 | 13.80 | 13.35 | 13.67 | 13.41 | qfq | 27,565,072 | 376,045,811 | 1.71% |
| 2025-12-19 | 13.00 | 13.55 | 12.98 | 13.44 | 13.19 | qfq | 31,156,228 | 415,059,888 | 2.83% |
| 2025-12-18 | 13.35 | 13.42 | 13.05 | 13.07 | 12.82 | qfq | 20,867,571 | 275,712,485 | -2.97% |
| 2025-12-17 | 13.01 | 13.56 | 13.01 | 13.47 | 13.22 | qfq | 39,447,875 | 527,425,401 | 4.10% |
| 2025-12-16 | 12.65 | 13.06 | 12.45 | 12.94 | 12.70 | qfq | 28,041,126 | 357,353,047 | 2.13% |
| 2025-12-15 | 12.71 | 12.88 | 12.61 | 12.67 | 12.43 | qfq | 12,916,900 | 164,422,665 | -0.71% |
| 2025-12-12 | 13.02 | 13.10 | 12.68 | 12.76 | 12.52 | qfq | 20,777,300 | 266,672,132 | -1.01% |
| 2025-12-11 | 12.86 | 13.24 | 12.82 | 12.89 | 12.65 | qfq | 22,594,700 | 293,494,577 | 0.39% |
| 2025-12-10 | 12.48 | 12.87 | 12.30 | 12.84 | 12.60 | qfq | 22,220,776 | 279,789,491 | 2.97% |
| 2025-12-09 | 12.80 | 12.80 | 12.45 | 12.47 | 12.23 | qfq | 16,396,100 | 206,099,638 | -2.81% |
| 2025-12-08 | 12.57 | 12.98 | 12.39 | 12.83 | 12.59 | qfq | 24,829,514 | 315,447,671 | 2.56% |
| 2025-12-05 | 12.39 | 12.56 | 12.18 | 12.51 | 12.27 | qfq | 19,835,399 | 245,812,171 | 0.89% |
| 2025-12-04 | 12.55 | 12.60 | 12.33 | 12.40 | 12.17 | qfq | 18,905,519 | 235,242,517 | -1.35% |
| 2025-12-03 | 12.67 | 12.95 | 12.46 | 12.57 | 12.33 | qfq | 22,072,698 | 279,769,591 | -0.79% |
| 2025-12-02 | 12.94 | 12.94 | 12.56 | 12.67 | 12.43 | qfq | 19,612,695 | 248,817,889 | -2.16% |
| 2025-12-01 | 13.50 | 13.50 | 12.88 | 12.95 | 12.71 | qfq | 32,518,329 | 425,231,399 | -3.21% |
| 2025-11-28 | 12.73 | 13.58 | 12.68 | 13.38 | 13.13 | qfq | 39,723,740 | 525,611,882 | 4.61% |
| 2025-11-27 | 12.69 | 12.96 | 12.65 | 12.79 | 12.55 | qfq | 20,442,189 | 262,089,340 | 0.00% |
| 2025-11-26 | 13.04 | 13.25 | 12.78 | 12.79 | 12.55 | qfq | 27,054,188 | 350,222,090 | -0.62% |
| 2025-11-25 | 12.50 | 13.07 | 12.33 | 12.87 | 12.63 | qfq | 36,209,959 | 460,137,418 | 4.38% |
| 2025-11-24 | 12.80 | 12.80 | 12.11 | 12.33 | 12.10 | qfq | 34,533,601 | 427,390,327 | -1.36% |
| 2025-11-21 | 13.18 | 13.36 | 12.37 | 12.50 | 12.26 | qfq | 58,650,657 | 745,503,740 | -8.96% |
| 2025-11-20 | 13.90 | 14.54 | 13.67 | 13.73 | 13.47 | qfq | 60,878,988 | 856,294,462 | -1.79% |
| 2025-11-19 | 13.55 | 14.20 | 13.52 | 13.98 | 13.72 | qfq | 73,617,274 | 1,022,198,797 | 3.17% |
| 2025-11-18 | 14.50 | 14.79 | 13.38 | 13.55 | 13.29 | qfq | 84,843,074 | 1,195,873,619 | -1.88% |
| 2025-11-17 | 13.35 | 13.98 | 13.33 | 13.81 | 13.55 | qfq | 59,413,913 | 813,503,666 | 4.15% |
| 2025-11-14 | 13.38 | 13.69 | 13.25 | 13.26 | 13.01 | qfq | 34,127,453 | 459,117,149 | -2.86% |
| 2025-11-13 | 12.50 | 13.75 | 12.45 | 13.65 | 13.39 | qfq | 64,299,097 | 861,761,215 | 8.51% |
| 2025-11-12 | 12.49 | 12.62 | 12.25 | 12.58 | 12.34 | qfq | 18,360,720 | 228,513,633 | 0.16% |
| 2025-11-11 | 12.93 | 13.02 | 12.50 | 12.56 | 12.32 | qfq | 22,341,619 | 283,561,053 | -2.71% |
| 2025-11-10 | 13.13 | 13.29 | 12.83 | 12.91 | 12.67 | qfq | 31,821,111 | 413,855,716 | -0.08% |
| 2025-11-07 | 12.84 | 13.11 | 12.62 | 12.92 | 12.68 | qfq | 38,274,778 | 492,395,136 | 0.62% |
| 2025-11-06 | 12.58 | 13.17 | 12.58 | 12.84 | 12.60 | qfq | 37,824,200 | 486,576,731 | 1.10% |
| 2025-11-05 | 11.80 | 12.97 | 11.73 | 12.70 | 12.46 | qfq | 48,280,662 | 598,928,117 | 6.01% |
| 2025-11-04 | 12.47 | 12.53 | 11.88 | 11.98 | 11.75 | qfq | 38,068,034 | 461,974,542 | -3.39% |
| 2025-11-03 | 12.83 | 13.00 | 11.91 | 12.40 | 12.17 | qfq | 74,456,094 | 915,675,058 | -5.42% |
| 2025-10-31 | 13.25 | 13.35 | 12.66 | 13.11 | 12.86 | qfq | 38,532,421 | 505,197,885 | -1.43% |
| 2025-10-30 | 13.25 | 13.48 | 13.06 | 13.30 | 13.05 | qfq | 29,234,135 | 388,303,315 | 0.61% |
| 2025-10-29 | 12.92 | 13.23 | 12.88 | 13.22 | 12.97 | qfq | 21,220,909 | 278,046,431 | 2.56% |
| 2025-10-28 | 13.21 | 13.22 | 12.86 | 12.89 | 12.65 | qfq | 23,857,577 | 310,081,837 | -2.42% |
| 2025-10-27 | 12.82 | 13.28 | 12.77 | 13.21 | 12.96 | qfq | 40,036,550 | 525,912,865 | 3.04% |
| 2025-10-24 | 12.30 | 12.96 | 12.23 | 12.82 | 12.58 | qfq | 48,068,604 | 608,793,162 | 4.14% |
| 2025-10-23 | 11.74 | 12.34 | 11.61 | 12.31 | 12.08 | qfq | 34,278,459 | 415,122,851 | 4.59% |
| 2025-10-22 | 11.72 | 11.87 | 11.57 | 11.77 | 11.55 | qfq | 10,381,834 | 121,772,112 | 0.68% |
| 2025-10-21 | 11.58 | 11.80 | 11.50 | 11.69 | 11.47 | qfq | 15,801,298 | 185,022,804 | 1.48% |
| 2025-10-20 | 11.50 | 11.68 | 11.37 | 11.52 | 11.30 | qfq | 15,118,600 | 174,006,907 | 0.96% |
| 2025-10-17 | 11.59 | 11.92 | 11.37 | 11.41 | 11.19 | qfq | 17,931,502 | 208,804,299 | -1.55% |
| 2025-10-16 | 11.66 | 11.71 | 11.53 | 11.59 | 11.37 | qfq | 12,067,368 | 140,116,930 | -0.94% |
| 2025-10-15 | 11.65 | 11.79 | 11.56 | 11.70 | 11.48 | qfq | 13,871,129 | 161,806,692 | 0.52% |
| 2025-10-14 | 11.93 | 12.15 | 11.59 | 11.64 | 11.42 | qfq | 18,453,733 | 218,237,397 | -1.85% |
| 2025-10-13 | 11.76 | 11.93 | 11.55 | 11.86 | 11.64 | qfq | 22,497,814 | 264,666,675 | -1.90% |
| 2025-10-10 | 12.44 | 12.44 | 12.04 | 12.09 | 11.86 | qfq | 19,931,266 | 243,133,663 | -2.81% |
| 2025-10-09 | 12.47 | 12.65 | 12.24 | 12.44 | 12.20 | qfq | 28,169,628 | 349,686,547 | 1.72% |
| 2025-09-30 | 11.81 | 12.33 | 11.79 | 12.23 | 12.00 | qfq | 24,370,513 | 295,416,171 | 3.29% |
| 2025-09-29 | 11.88 | 11.89 | 11.70 | 11.84 | 11.62 | qfq | 11,164,279 | 131,682,810 | 0.08% |
| 2025-09-26 | 11.99 | 11.99 | 11.81 | 11.83 | 11.61 | qfq | 11,526,342 | 136,855,471 | -1.09% |
| 2025-09-25 | 11.81 | 12.08 | 11.75 | 11.96 | 11.73 | qfq | 20,808,870 | 249,130,111 | 1.18% |
| 2025-09-24 | 11.44 | 11.90 | 11.36 | 11.82 | 11.60 | qfq | 20,979,063 | 246,229,989 | 2.87% |
| 2025-09-23 | 11.37 | 11.51 | 11.20 | 11.49 | 11.27 | qfq | 17,588,365 | 199,978,942 | 1.32% |
| 2025-09-22 | 11.58 | 11.59 | 11.31 | 11.34 | 11.13 | qfq | 13,202,800 | 150,315,990 | -1.48% |
| 2025-09-19 | 11.31 | 11.60 | 11.31 | 11.51 | 11.29 | qfq | 19,588,298 | 225,118,142 | 0.96% |
| 2025-09-18 | 11.26 | 11.62 | 11.24 | 11.40 | 11.18 | qfq | 28,731,468 | 329,633,524 | 1.06% |
| 2025-09-17 | 11.30 | 11.39 | 11.21 | 11.28 | 11.07 | qfq | 17,152,000 | 193,983,017 | -0.18% |
| 2025-09-16 | 11.48 | 11.49 | 11.22 | 11.30 | 11.09 | qfq | 18,918,200 | 213,998,649 | -1.65% |
| 2025-09-15 | 11.36 | 11.59 | 11.31 | 11.49 | 11.27 | qfq | 17,845,400 | 203,965,404 | 1.23% |
| 2025-09-12 | 11.54 | 11.59 | 11.28 | 11.35 | 11.14 | qfq | 16,414,012 | 186,572,214 | -1.48% |
| 2025-09-11 | 11.47 | 11.60 | 11.41 | 11.52 | 11.30 | qfq | 16,951,966 | 194,894,806 | 0.44% |
| 2025-09-10 | 11.74 | 11.90 | 11.47 | 11.47 | 11.25 | qfq | 16,592,518 | 192,644,292 | -3.04% |
| 2025-09-09 | 11.97 | 12.09 | 11.79 | 11.83 | 11.61 | qfq | 20,630,036 | 245,802,462 | -1.17% |
| 2025-09-08 | 11.91 | 11.98 | 11.78 | 11.97 | 11.74 | qfq | 23,542,685 | 279,727,143 | 0.93% |
| 2025-09-05 | 11.28 | 12.00 | 11.21 | 11.86 | 11.64 | qfq | 34,277,048 | 402,505,631 | 5.80% |
| 2025-09-04 | 11.24 | 11.46 | 11.04 | 11.21 | 11.00 | qfq | 17,400,990 | 195,772,194 | 0.09% |
| 2025-09-03 | 11.46 | 11.59 | 11.16 | 11.20 | 10.99 | qfq | 15,400,181 | 174,465,960 | -1.75% |
| 2025-09-02 | 11.65 | 11.73 | 11.30 | 11.40 | 11.18 | qfq | 17,178,323 | 196,860,272 | -1.81% |
| 2025-09-01 | 11.85 | 11.91 | 11.53 | 11.61 | 11.39 | qfq | 19,830,917 | 230,716,654 | -1.78% |
| 2025-08-29 | 11.59 | 11.99 | 11.49 | 11.82 | 11.60 | qfq | 31,510,237 | 370,779,110 | 2.60% |
| 2025-08-28 | 11.68 | 11.81 | 11.22 | 11.52 | 11.30 | qfq | 33,549,549 | 384,468,737 | -1.87% |
| 2025-08-27 | 12.04 | 12.10 | 11.73 | 11.74 | 11.52 | qfq | 23,175,200 | 275,821,172 | -2.65% |
| 2025-08-26 | 11.98 | 12.13 | 11.75 | 12.06 | 11.83 | qfq | 27,984,038 | 334,495,602 | 1.77% |
| 2025-08-25 | 12.13 | 12.13 | 11.57 | 11.85 | 11.63 | qfq | 32,017,923 | 378,604,151 | -1.25% |
| 2025-08-22 | 11.88 | 12.04 | 11.84 | 12.00 | 11.77 | qfq | 17,125,714 | 204,725,172 | 1.27% |
| 2025-08-21 | 11.75 | 12.13 | 11.73 | 11.85 | 11.63 | qfq | 18,566,596 | 221,814,409 | 0.85% |
| 2025-08-20 | 11.65 | 11.77 | 11.60 | 11.75 | 11.53 | qfq | 10,413,387 | 121,751,862 | 0.26% |
| 2025-08-19 | 11.81 | 11.86 | 11.68 | 11.72 | 11.50 | qfq | 9,584,334 | 112,591,247 | -0.68% |
| 2025-08-18 | 11.67 | 11.99 | 11.62 | 11.80 | 11.58 | qfq | 23,259,637 | 276,227,054 | 1.55% |
| 2025-08-15 | 11.40 | 11.74 | 11.39 | 11.62 | 11.40 | qfq | 14,298,400 | 166,605,442 | 1.31% |
| 2025-08-14 | 11.70 | 11.77 | 11.38 | 11.47 | 11.25 | qfq | 16,006,985 | 185,007,228 | -1.63% |
| 2025-08-13 | 11.71 | 11.75 | 11.59 | 11.66 | 11.44 | qfq | 14,934,673 | 174,116,876 | -0.77% |
| 2025-08-12 | 11.80 | 11.96 | 11.54 | 11.75 | 11.53 | qfq | 21,251,789 | 248,636,580 | -0.68% |
| 2025-08-11 | 11.50 | 11.93 | 11.40 | 11.83 | 11.61 | qfq | 35,912,586 | 420,777,571 | 5.53% |
| 2025-08-08 | 11.11 | 11.26 | 11.08 | 11.21 | 11.00 | qfq | 8,993,423 | 100,703,081 | 0.63% |
| 2025-08-07 | 11.22 | 11.22 | 11.05 | 11.14 | 10.93 | qfq | 9,738,338 | 108,282,385 | -0.62% |
| 2025-08-06 | 11.19 | 11.28 | 11.10 | 11.21 | 11.00 | qfq | 10,157,300 | 113,563,381 | 0.27% |
| 2025-08-05 | 11.01 | 11.20 | 10.94 | 11.18 | 10.97 | qfq | 15,873,414 | 176,406,756 | 1.82% |
| 2025-08-04 | 10.78 | 10.98 | 10.74 | 10.98 | 10.77 | qfq | 12,555,413 | 136,773,657 | 1.10% |
| 2025-08-01 | 10.60 | 10.92 | 10.56 | 10.86 | 10.65 | qfq | 19,297,500 | 208,983,038 | 2.16% |
| 2025-07-31 | 10.83 | 10.91 | 10.59 | 10.63 | 10.43 | qfq | 13,447,500 | 144,172,394 | -2.39% |
| 2025-07-30 | 10.81 | 10.95 | 10.79 | 10.89 | 10.68 | qfq | 10,024,945 | 108,901,894 | 0.37% |
| 2025-07-29 | 10.83 | 10.95 | 10.74 | 10.85 | 10.64 | qfq | 13,264,148 | 143,855,382 | 0.18% |
| 2025-07-28 | 10.91 | 11.00 | 10.73 | 10.83 | 10.63 | qfq | 15,285,702 | 166,244,086 | -2.08% |
| 2025-07-25 | 10.98 | 11.07 | 10.87 | 11.06 | 10.85 | qfq | 13,917,622 | 152,744,949 | 0.73% |
| 2025-07-24 | 10.77 | 11.07 | 10.46 | 10.98 | 10.77 | qfq | 27,597,462 | 297,244,774 | 1.86% |
| 2025-07-23 | 11.04 | 11.09 | 10.75 | 10.78 | 10.58 | qfq | 20,681,289 | 225,305,927 | -2.62% |
| 2025-07-22 | 10.78 | 11.09 | 10.75 | 11.07 | 10.86 | qfq | 22,114,481 | 243,665,267 | 2.88% |
| 2025-07-21 | 10.69 | 10.79 | 10.47 | 10.76 | 10.56 | qfq | 13,514,189 | 144,918,984 | 0.94% |
| 2025-07-18 | 10.66 | 10.80 | 10.57 | 10.66 | 10.46 | qfq | 11,801,783 | 125,850,896 | 0.00% |
| 2025-07-17 | 10.70 | 10.71 | 10.56 | 10.66 | 10.46 | qfq | 10,856,652 | 115,439,958 | 0.00% |
| 2025-07-16 | 10.76 | 10.86 | 10.62 | 10.66 | 10.46 | qfq | 15,555,530 | 166,210,839 | -1.20% |
| 2025-07-15 | 10.64 | 10.89 | 10.61 | 10.79 | 10.59 | qfq | 31,641,652 | 341,010,676 | 4.15% |
| 2025-07-14 | 10.45 | 10.65 | 10.35 | 10.36 | 10.16 | qfq | 10,357,498 | 107,993,536 | -0.86% |
| 2025-07-11 | 10.31 | 10.56 | 10.27 | 10.45 | 10.25 | qfq | 16,808,300 | 175,592,530 | 1.46% |
| 2025-07-10 | 10.30 | 10.37 | 10.20 | 10.30 | 10.11 | qfq | 12,617,900 | 129,818,994 | -0.48% |
| 2025-07-09 | 10.19 | 10.48 | 10.00 | 10.35 | 10.15 | qfq | 21,223,408 | 217,881,975 | 1.67% |
| 2025-07-08 | 10.14 | 10.28 | 10.08 | 10.18 | 9.99 | qfq | 11,470,253 | 116,830,927 | 0.00% |
| 2025-07-07 | 10.19 | 10.24 | 10.05 | 10.18 | 9.99 | qfq | 13,024,391 | 132,002,366 | 0.00% |
| 2025-07-04 | 10.07 | 10.35 | 10.01 | 10.18 | 9.99 | qfq | 14,710,893 | 149,952,000 | 0.89% |
| 2025-07-03 | 10.15 | 10.18 | 9.95 | 10.09 | 9.90 | qfq | 9,124,800 | 91,858,783 | -0.79% |
| 2025-07-02 | 10.19 | 10.22 | 10.04 | 10.17 | 9.98 | qfq | 12,367,093 | 125,279,590 | 0.20% |
| 2025-07-01 | 9.80 | 10.20 | 9.70 | 10.15 | 9.96 | qfq | 20,687,083 | 206,557,677 | 3.57% |
| 2025-06-30 | 9.76 | 9.87 | 9.72 | 9.80 | 9.61 | qfq | 10,815,968 | 106,012,855 | 0.72% |
| 2025-06-27 | 9.75 | 9.81 | 9.71 | 9.73 | 9.55 | qfq | 9,078,702 | 88,561,465 | 0.00% |
| 2025-06-26 | 9.81 | 9.88 | 9.70 | 9.73 | 9.55 | qfq | 10,973,585 | 107,082,867 | -0.82% |
| 2025-06-25 | 9.81 | 9.89 | 9.72 | 9.81 | 9.62 | qfq | 9,679,506 | 94,869,924 | 0.00% |
| 2025-06-24 | 9.73 | 9.85 | 9.73 | 9.81 | 9.62 | qfq | 14,131,065 | 138,261,258 | 0.93% |
| 2025-06-23 | 9.75 | 9.93 | 9.72 | 9.72 | 9.54 | qfq | 9,795,697 | 95,846,883 | -0.72% |
| 2025-06-20 | 9.83 | 9.97 | 9.77 | 9.79 | 9.60 | qfq | 8,955,795 | 88,178,232 | -0.61% |
| 2025-06-19 | 9.89 | 10.00 | 9.81 | 9.85 | 9.66 | qfq | 7,197,386 | 71,255,152 | -0.40% |
| 2025-06-18 | 10.00 | 10.11 | 9.88 | 9.89 | 9.70 | qfq | 8,258,419 | 82,109,341 | -1.98% |
| 2025-06-17 | 9.97 | 10.10 | 9.93 | 10.09 | 9.90 | qfq | 11,307,625 | 113,151,023 | 1.51% |
| 2025-06-16 | 9.91 | 10.02 | 9.87 | 9.94 | 9.75 | qfq | 11,322,787 | 112,498,777 | -0.90% |
| 2025-06-13 | 10.13 | 10.16 | 9.94 | 10.03 | 9.84 | qfq | 10,912,223 | 109,311,026 | -0.89% |
| 2025-06-12 | 10.15 | 10.19 | 10.03 | 10.12 | 9.93 | qfq | 9,575,118 | 96,543,565 | 0.00% |
| 2025-06-11 | 10.08 | 10.19 | 10.05 | 10.12 | 9.93 | qfq | 8,486,806 | 85,844,958 | 0.60% |
| 2025-06-10 | 10.29 | 10.39 | 9.97 | 10.06 | 9.87 | qfq | 13,675,052 | 137,943,591 | -2.14% |
| 2025-06-09 | 10.20 | 10.32 | 10.10 | 10.28 | 10.09 | qfq | 11,809,289 | 120,822,362 | 0.98% |
| 2025-06-06 | 10.10 | 10.34 | 9.97 | 10.18 | 9.99 | qfq | 16,377,555 | 167,312,434 | 1.29% |
| 2025-06-05 | 10.08 | 10.15 | 10.02 | 10.05 | 9.86 | qfq | 9,461,932 | 95,133,599 | -0.79% |
| 2025-06-04 | 10.16 | 10.22 | 10.12 | 10.13 | 9.94 | qfq | 10,022,117 | 101,804,444 | -0.30% |
| 2025-06-03 | 10.25 | 10.32 | 10.04 | 10.16 | 9.97 | qfq | 16,790,644 | 170,611,108 | -1.36% |
| 2025-05-30 | 10.08 | 10.39 | 10.01 | 10.30 | 10.11 | qfq | 21,114,403 | 216,308,926 | 1.28% |
| 2025-05-29 | 9.93 | 10.29 | 9.87 | 10.17 | 9.98 | qfq | 21,515,931 | 217,886,940 | 2.42% |
| 2025-05-28 | 10.00 | 10.02 | 9.87 | 9.93 | 9.74 | qfq | 7,507,784 | 74,517,959 | -0.90% |
| 2025-05-27 | 9.96 | 10.04 | 9.81 | 10.02 | 9.83 | qfq | 10,041,973 | 99,813,346 | 0.60% |
| 2025-05-26 | 9.95 | 10.14 | 9.86 | 9.96 | 9.77 | qfq | 14,647,667 | 145,936,346 | -1.58% |
| 2025-05-23 | 10.05 | 10.22 | 10.00 | 10.12 | 9.74 | qfq | 12,575,700 | 127,510,229 | 0.60% |
| 2025-05-22 | 10.18 | 10.24 | 10.05 | 10.06 | 9.68 | qfq | 9,857,524 | 99,779,113 | -0.69% |
| 2025-05-21 | 10.33 | 10.33 | 10.07 | 10.13 | 9.75 | qfq | 15,389,699 | 156,273,302 | -1.84% |
| 2025-05-20 | 10.35 | 10.39 | 10.18 | 10.32 | 9.93 | qfq | 19,077,469 | 195,951,008 | 0.00% |
| 2025-05-19 | 9.76 | 10.41 | 9.68 | 10.32 | 9.93 | qfq | 40,013,638 | 404,147,730 | 5.74% |
| 2025-05-16 | 9.68 | 9.83 | 9.68 | 9.76 | 9.39 | qfq | 10,899,700 | 106,421,311 | -0.10% |
| 2025-05-15 | 9.77 | 9.81 | 9.66 | 9.77 | 9.40 | qfq | 14,172,619 | 137,869,683 | 0.00% |
| 2025-05-14 | 9.97 | 9.98 | 9.71 | 9.77 | 9.40 | qfq | 23,492,109 | 229,966,052 | -2.20% |
| 2025-05-13 | 10.08 | 10.13 | 9.90 | 9.99 | 9.61 | qfq | 18,256,900 | 182,663,327 | -0.30% |
| 2025-05-12 | 9.96 | 10.03 | 9.71 | 10.02 | 9.64 | qfq | 29,827,001 | 295,747,020 | 1.01% |
| 2025-05-09 | 9.99 | 10.11 | 9.85 | 9.92 | 9.55 | qfq | 28,016,918 | 278,594,031 | 0.20% |
| 2025-05-08 | 9.41 | 10.03 | 9.37 | 9.90 | 9.53 | qfq | 42,473,713 | 416,847,994 | 5.10% |
| 2025-05-07 | 9.09 | 9.45 | 9.08 | 9.42 | 9.06 | qfq | 33,847,122 | 315,604,321 | 3.97% |
| 2025-05-06 | 9.12 | 9.24 | 9.02 | 9.06 | 8.72 | qfq | 28,841,498 | 262,537,410 | -0.11% |
| 2025-04-30 | 9.02 | 9.25 | 9.01 | 9.07 | 8.73 | qfq | 31,709,959 | 290,463,486 | 0.22% |
| 2025-04-29 | 8.74 | 9.10 | 8.58 | 9.05 | 8.71 | qfq | 42,336,403 | 380,299,287 | 6.60% |
| 2025-04-28 | 8.40 | 8.58 | 8.36 | 8.49 | 8.17 | qfq | 12,822,592 | 109,023,550 | 0.71% |
| 2025-04-25 | 8.50 | 8.60 | 8.42 | 8.43 | 8.11 | qfq | 10,423,287 | 88,579,925 | -1.17% |
| 2025-04-24 | 8.35 | 8.63 | 8.33 | 8.53 | 8.21 | qfq | 18,529,553 | 157,718,328 | 1.91% |
| 2025-04-23 | 8.38 | 8.44 | 8.27 | 8.37 | 8.05 | qfq | 10,645,170 | 88,706,334 | 0.12% |
| 2025-04-22 | 8.25 | 8.46 | 8.23 | 8.36 | 8.04 | qfq | 15,393,676 | 128,593,534 | 1.33% |
| 2025-04-21 | 8.15 | 8.29 | 8.08 | 8.25 | 7.94 | qfq | 11,669,900 | 96,014,962 | 1.23% |
| 2025-04-18 | 8.16 | 8.30 | 8.10 | 8.15 | 7.84 | qfq | 10,491,100 | 85,498,041 | -0.61% |
| 2025-04-17 | 7.90 | 8.35 | 7.86 | 8.20 | 7.89 | qfq | 23,526,194 | 193,409,708 | 3.54% |
| 2025-04-16 | 7.96 | 8.04 | 7.86 | 7.92 | 7.62 | qfq | 10,569,274 | 83,779,311 | -1.25% |
| 2025-04-15 | 7.85 | 8.18 | 7.83 | 8.02 | 7.72 | qfq | 21,594,700 | 172,538,014 | 1.91% |
| 2025-04-14 | 7.54 | 7.89 | 7.54 | 7.87 | 7.57 | qfq | 26,071,547 | 203,262,410 | 5.50% |
| 2025-04-11 | 7.46 | 7.55 | 7.43 | 7.46 | 7.18 | qfq | 12,094,369 | 90,535,683 | -0.80% |
| 2025-04-10 | 7.56 | 7.68 | 7.49 | 7.52 | 7.24 | qfq | 19,812,309 | 150,105,060 | 1.21% |
| 2025-04-09 | 7.30 | 7.49 | 7.05 | 7.43 | 7.15 | qfq | 26,013,218 | 189,343,993 | 0.27% |
| 2025-04-08 | 7.67 | 7.76 | 7.26 | 7.41 | 7.13 | qfq | 36,313,780 | 269,790,180 | -4.76% |
| 2025-04-07 | 8.21 | 8.31 | 7.78 | 7.78 | 7.49 | qfq | 27,873,702 | 221,819,361 | -9.95% |
| 2025-04-03 | 8.64 | 8.73 | 8.49 | 8.64 | 8.31 | qfq | 17,712,482 | 152,195,944 | -1.03% |
| 2025-04-02 | 8.67 | 8.82 | 8.63 | 8.73 | 8.40 | qfq | 25,359,290 | 221,594,439 | 0.34% |
| 2025-04-01 | 8.47 | 8.71 | 8.47 | 8.70 | 8.37 | qfq | 31,321,583 | 270,828,441 | 3.45% |
| 2025-03-31 | 8.57 | 8.70 | 8.37 | 8.41 | 8.09 | qfq | 27,684,058 | 235,647,286 | -2.77% |
| 2025-03-28 | 8.54 | 8.70 | 8.36 | 8.65 | 8.32 | qfq | 38,563,099 | 330,757,154 | 0.00% |
| 2025-03-27 | 8.42 | 8.85 | 8.42 | 8.65 | 8.32 | qfq | 60,399,938 | 524,918,900 | 5.23% |
| 2025-03-26 | 8.31 | 8.34 | 8.20 | 8.22 | 7.91 | qfq | 18,354,029 | 151,684,590 | -0.84% |
| 2025-03-25 | 8.07 | 8.41 | 8.05 | 8.29 | 7.98 | qfq | 36,092,513 | 298,551,757 | 4.02% |
| 2025-03-24 | 7.94 | 7.99 | 7.83 | 7.97 | 7.67 | qfq | 13,454,121 | 106,635,246 | 0.25% |
| 2025-03-21 | 7.98 | 8.08 | 7.90 | 7.95 | 7.65 | qfq | 11,930,999 | 95,370,369 | -0.38% |
| 2025-03-20 | 8.04 | 8.07 | 7.97 | 7.98 | 7.68 | qfq | 8,667,962 | 69,432,400 | -0.99% |
| 2025-03-19 | 8.03 | 8.09 | 7.98 | 8.06 | 7.76 | qfq | 9,235,287 | 74,249,041 | -0.12% |
| 2025-03-18 | 8.03 | 8.09 | 7.98 | 8.07 | 7.77 | qfq | 12,416,355 | 99,987,884 | 1.13% |
| 2025-03-17 | 8.00 | 8.04 | 7.97 | 7.98 | 7.68 | qfq | 10,877,517 | 87,036,725 | 0.00% |
| 2025-03-14 | 7.85 | 7.99 | 7.84 | 7.98 | 7.68 | qfq | 13,963,653 | 110,990,887 | 1.53% |
| 2025-03-13 | 7.93 | 7.94 | 7.80 | 7.86 | 7.56 | qfq | 11,171,795 | 87,704,870 | -0.76% |
| 2025-03-12 | 8.01 | 8.02 | 7.90 | 7.92 | 7.62 | qfq | 12,850,808 | 101,952,366 | -1.12% |
| 2025-03-11 | 7.94 | 8.04 | 7.87 | 8.01 | 7.71 | qfq | 13,902,588 | 110,727,167 | 0.13% |
| 2025-03-10 | 7.92 | 8.02 | 7.87 | 8.00 | 7.70 | qfq | 15,459,274 | 123,208,728 | 1.14% |
| 2025-03-07 | 7.86 | 7.96 | 7.86 | 7.91 | 7.61 | qfq | 11,286,707 | 89,401,741 | 0.25% |
| 2025-03-06 | 7.89 | 7.96 | 7.84 | 7.89 | 7.59 | qfq | 11,283,253 | 89,121,317 | 0.38% |
| 2025-03-05 | 7.93 | 8.01 | 7.80 | 7.86 | 7.56 | qfq | 11,163,239 | 87,780,153 | -1.50% |
| 2025-03-04 | 7.90 | 8.03 | 7.87 | 7.98 | 7.68 | qfq | 9,396,222 | 74,891,276 | 0.25% |
| 2025-03-03 | 7.83 | 8.08 | 7.81 | 7.96 | 7.66 | qfq | 16,483,337 | 131,628,243 | 1.53% |
| 2025-02-28 | 7.90 | 7.97 | 7.79 | 7.84 | 7.54 | qfq | 12,276,740 | 96,719,722 | -1.01% |
| 2025-02-27 | 8.00 | 8.02 | 7.85 | 7.92 | 7.62 | qfq | 11,094,772 | 87,668,529 | -0.88% |
| 2025-02-26 | 7.78 | 8.04 | 7.78 | 7.99 | 7.69 | qfq | 18,720,262 | 148,795,460 | 2.70% |
| 2025-02-25 | 7.80 | 7.86 | 7.75 | 7.78 | 7.49 | qfq | 10,437,532 | 81,553,568 | -0.64% |
| 2025-02-24 | 7.91 | 7.93 | 7.81 | 7.83 | 7.53 | qfq | 13,130,100 | 103,207,489 | -1.01% |
| 2025-02-21 | 7.97 | 8.00 | 7.88 | 7.91 | 7.61 | qfq | 15,495,057 | 122,933,194 | -0.63% |
| 2025-02-20 | 8.01 | 8.06 | 7.92 | 7.96 | 7.66 | qfq | 9,213,437 | 73,332,518 | -1.24% |
| 2025-02-19 | 7.89 | 8.09 | 7.87 | 8.06 | 7.76 | qfq | 10,499,658 | 84,159,684 | 1.90% |
| 2025-02-18 | 8.02 | 8.09 | 7.88 | 7.91 | 7.61 | qfq | 11,141,400 | 89,080,798 | -1.25% |
| 2025-02-17 | 8.19 | 8.19 | 7.97 | 8.01 | 7.71 | qfq | 10,969,981 | 88,083,823 | -1.35% |
| 2025-02-14 | 8.00 | 8.19 | 7.97 | 8.12 | 7.81 | qfq | 12,025,590 | 97,605,808 | 1.50% |
| 2025-02-13 | 8.05 | 8.15 | 7.98 | 8.00 | 7.70 | qfq | 10,781,900 | 86,827,614 | -0.62% |
| 2025-02-12 | 7.99 | 8.08 | 7.93 | 8.05 | 7.75 | qfq | 9,560,981 | 76,470,851 | 0.88% |
| 2025-02-11 | 8.13 | 8.15 | 7.86 | 7.98 | 7.68 | qfq | 17,150,264 | 136,490,202 | -1.85% |
| 2025-02-10 | 8.20 | 8.25 | 8.10 | 8.13 | 7.82 | qfq | 9,731,558 | 79,306,654 | -1.09% |
| 2025-02-07 | 8.24 | 8.32 | 8.15 | 8.22 | 7.91 | qfq | 10,914,233 | 89,784,649 | 0.00% |
| 2025-02-06 | 7.99 | 8.23 | 7.94 | 8.22 | 7.91 | qfq | 10,909,258 | 88,568,212 | 3.01% |
| 2025-02-05 | 8.13 | 8.15 | 7.91 | 7.98 | 7.68 | qfq | 11,458,039 | 91,704,566 | -1.48% |
| 2025-01-27 | 8.23 | 8.30 | 8.10 | 8.10 | 7.79 | qfq | 7,732,581 | 63,166,310 | -1.46% |
| 2025-01-24 | 8.18 | 8.28 | 8.18 | 8.22 | 7.91 | qfq | 9,314,611 | 76,619,554 | 0.00% |
| 2025-01-23 | 8.40 | 8.48 | 8.21 | 8.22 | 7.91 | qfq | 15,008,300 | 125,306,360 | -1.79% |
| 2025-01-22 | 8.18 | 8.38 | 8.11 | 8.37 | 8.05 | qfq | 12,485,000 | 103,203,102 | 1.82% |
| 2025-01-21 | 8.30 | 8.31 | 8.13 | 8.22 | 7.91 | qfq | 11,488,296 | 94,341,446 | -0.36% |
| 2025-01-20 | 8.27 | 8.49 | 8.19 | 8.25 | 7.94 | qfq | 22,116,556 | 184,294,025 | 1.60% |
| 2025-01-17 | 8.02 | 8.17 | 7.99 | 8.12 | 7.81 | qfq | 10,746,600 | 87,161,850 | 1.12% |
| 2025-01-16 | 8.00 | 8.15 | 7.95 | 8.03 | 7.73 | qfq | 9,576,200 | 77,151,411 | 0.12% |
| 2025-01-15 | 8.08 | 8.10 | 7.93 | 8.02 | 7.72 | qfq | 9,155,000 | 73,188,568 | -0.50% |
| 2025-01-14 | 7.90 | 8.08 | 7.80 | 8.06 | 7.76 | qfq | 12,293,986 | 98,119,177 | 2.28% |
| 2025-01-13 | 7.97 | 8.09 | 7.86 | 7.88 | 7.58 | qfq | 8,326,740 | 66,311,799 | -1.25% |
| 2025-01-10 | 7.98 | 8.05 | 7.92 | 7.98 | 7.68 | qfq | 8,278,377 | 66,172,697 | -0.25% |
| 2025-01-09 | 8.12 | 8.12 | 7.92 | 8.00 | 7.70 | qfq | 12,144,600 | 96,899,807 | -1.36% |
| 2025-01-08 | 7.95 | 8.14 | 7.94 | 8.11 | 7.80 | qfq | 16,012,655 | 129,114,217 | 1.76% |
| 2025-01-07 | 7.73 | 7.99 | 7.72 | 7.97 | 7.67 | qfq | 12,807,496 | 100,750,188 | 2.31% |
| 2025-01-06 | 7.69 | 7.89 | 7.69 | 7.79 | 7.50 | qfq | 11,217,596 | 87,398,731 | 1.43% |
| 2025-01-03 | 7.64 | 7.85 | 7.61 | 7.68 | 7.39 | qfq | 13,443,223 | 104,009,698 | 1.32% |
| 2025-01-02 | 7.77 | 7.82 | 7.50 | 7.58 | 7.29 | qfq | 11,813,804 | 90,684,839 | -2.82% |
| 2024-12-31 | 8.00 | 8.04 | 7.80 | 7.80 | 7.51 | qfq | 12,139,045 | 95,969,558 | -2.50% |
| 2024-12-30 | 7.86 | 8.01 | 7.86 | 8.00 | 7.70 | qfq | 9,419,118 | 74,816,792 | 0.88% |
| 2024-12-27 | 7.86 | 7.96 | 7.82 | 7.93 | 7.63 | qfq | 8,660,280 | 68,493,845 | 1.02% |
| 2024-12-26 | 7.79 | 7.88 | 7.79 | 7.85 | 7.55 | qfq | 6,348,997 | 49,860,745 | 0.38% |
| 2024-12-25 | 7.99 | 8.01 | 7.79 | 7.82 | 7.53 | qfq | 9,342,430 | 73,315,916 | -2.13% |
| 2024-12-24 | 7.88 | 8.05 | 7.88 | 7.99 | 7.69 | qfq | 9,772,699 | 78,122,861 | 1.40% |
| 2024-12-23 | 7.97 | 8.00 | 7.86 | 7.88 | 7.58 | qfq | 10,784,300 | 85,289,358 | -1.01% |
| 2024-12-20 | 8.06 | 8.08 | 7.94 | 7.96 | 7.66 | qfq | 12,051,414 | 96,074,440 | -0.75% |
| 2024-12-19 | 7.95 | 8.04 | 7.90 | 8.02 | 7.72 | qfq | 7,762,400 | 61,898,359 | 0.00% |
| 2024-12-18 | 8.00 | 8.07 | 7.97 | 8.02 | 7.72 | qfq | 8,897,126 | 71,469,065 | 0.75% |
| 2024-12-17 | 8.00 | 8.09 | 7.93 | 7.96 | 7.66 | qfq | 12,490,145 | 99,927,211 | -1.00% |
| 2024-12-16 | 8.15 | 8.23 | 7.99 | 8.04 | 7.74 | qfq | 17,201,800 | 139,133,477 | -1.23% |
| 2024-12-13 | 8.45 | 8.45 | 8.13 | 8.14 | 7.83 | qfq | 32,176,980 | 265,203,874 | -4.01% |
| 2024-12-12 | 8.52 | 8.54 | 8.39 | 8.48 | 8.16 | qfq | 14,185,194 | 119,993,549 | 0.00% |
| 2024-12-11 | 8.47 | 8.54 | 8.43 | 8.48 | 8.16 | qfq | 10,445,868 | 88,746,540 | 0.00% |
| 2024-12-10 | 8.63 | 8.65 | 8.46 | 8.48 | 8.16 | qfq | 16,213,300 | 138,585,009 | 0.95% |
| 2024-12-09 | 8.46 | 8.54 | 8.37 | 8.40 | 8.08 | qfq | 12,399,100 | 104,699,846 | -0.83% |
| 2024-12-06 | 8.43 | 8.52 | 8.31 | 8.47 | 8.15 | qfq | 14,117,662 | 118,842,754 | 0.47% |
| 2024-12-05 | 8.36 | 8.48 | 8.36 | 8.43 | 8.11 | qfq | 9,025,685 | 76,164,335 | -0.24% |
| 2024-12-04 | 8.63 | 8.65 | 8.42 | 8.45 | 8.13 | qfq | 11,475,304 | 97,641,390 | -2.09% |
| 2024-12-03 | 8.61 | 8.68 | 8.54 | 8.63 | 8.30 | qfq | 13,234,209 | 113,895,341 | 0.23% |
| 2024-12-02 | 8.56 | 8.64 | 8.46 | 8.61 | 8.29 | qfq | 15,678,279 | 134,523,717 | 0.58% |
| 2024-11-29 | 8.42 | 8.65 | 8.38 | 8.56 | 8.24 | qfq | 18,297,471 | 156,654,561 | 1.54% |
| 2024-11-28 | 8.33 | 8.52 | 8.33 | 8.43 | 8.11 | qfq | 15,152,968 | 128,016,750 | 0.60% |
| 2024-11-27 | 8.17 | 8.39 | 8.07 | 8.38 | 8.06 | qfq | 13,729,803 | 112,581,206 | 2.32% |
| 2024-11-26 | 8.41 | 8.42 | 8.18 | 8.19 | 7.88 | qfq | 15,736,758 | 129,794,120 | -2.62% |
| 2024-11-25 | 8.41 | 8.50 | 8.30 | 8.41 | 8.09 | qfq | 13,977,478 | 117,213,592 | 0.48% |
| 2024-11-22 | 8.64 | 8.66 | 8.36 | 8.37 | 8.05 | qfq | 17,828,802 | 152,149,257 | -3.46% |
| 2024-11-21 | 8.72 | 8.75 | 8.57 | 8.67 | 8.34 | qfq | 16,642,500 | 143,917,018 | -0.91% |
| 2024-11-20 | 8.76 | 8.78 | 8.60 | 8.75 | 8.42 | qfq | 23,029,300 | 200,349,702 | -0.11% |
| 2024-11-19 | 8.31 | 8.78 | 8.30 | 8.76 | 8.43 | qfq | 28,401,953 | 243,250,672 | 4.41% |
| 2024-11-18 | 8.43 | 8.59 | 8.31 | 8.39 | 8.07 | qfq | 23,873,380 | 201,560,689 | 0.72% |
| 2024-11-15 | 8.51 | 8.58 | 8.30 | 8.33 | 8.02 | qfq | 22,720,900 | 191,309,372 | -2.57% |
| 2024-11-14 | 8.90 | 8.90 | 8.55 | 8.55 | 8.23 | qfq | 30,238,101 | 263,070,192 | -3.50% |
| 2024-11-13 | 8.73 | 9.04 | 8.61 | 8.86 | 8.53 | qfq | 41,438,100 | 364,802,423 | 2.31% |
| 2024-11-12 | 8.72 | 9.10 | 8.56 | 8.66 | 8.33 | qfq | 50,613,838 | 446,308,736 | 0.81% |
| 2024-11-11 | 8.34 | 8.60 | 8.31 | 8.59 | 8.27 | qfq | 35,419,417 | 300,724,909 | 2.63% |
| 2024-11-08 | 8.47 | 8.60 | 8.29 | 8.37 | 8.05 | qfq | 31,313,068 | 263,818,794 | -0.12% |
| 2024-11-07 | 8.25 | 8.38 | 8.22 | 8.38 | 8.06 | qfq | 32,304,476 | 268,672,536 | 0.48% |
| 2024-11-06 | 8.50 | 8.60 | 8.28 | 8.34 | 8.03 | qfq | 34,098,946 | 287,659,324 | -1.30% |
| 2024-11-05 | 8.38 | 8.51 | 8.29 | 8.45 | 8.13 | qfq | 31,391,110 | 264,247,269 | 1.20% |
| 2024-11-04 | 8.25 | 8.42 | 8.21 | 8.35 | 8.04 | qfq | 18,299,700 | 152,213,156 | 1.33% |
| 2024-11-01 | 8.39 | 8.54 | 8.20 | 8.24 | 7.93 | qfq | 31,067,900 | 258,651,669 | -2.14% |
| 2024-10-31 | 8.23 | 8.43 | 8.11 | 8.42 | 8.10 | qfq | 37,220,100 | 309,309,827 | 2.43% |
| 2024-10-30 | 8.06 | 8.43 | 8.01 | 8.22 | 7.91 | qfq | 47,062,645 | 388,222,155 | 3.01% |
| 2024-10-29 | 8.16 | 8.24 | 7.95 | 7.98 | 7.68 | qfq | 27,036,700 | 217,897,648 | -2.21% |
| 2024-10-28 | 8.30 | 8.34 | 8.01 | 8.16 | 7.85 | qfq | 33,504,300 | 272,288,459 | -0.73% |
| 2024-10-25 | 7.75 | 8.22 | 7.74 | 8.22 | 7.91 | qfq | 49,842,869 | 401,906,942 | 6.06% |
| 2024-10-24 | 7.90 | 7.90 | 7.71 | 7.75 | 7.46 | qfq | 23,853,200 | 185,223,558 | -2.52% |
| 2024-10-23 | 7.66 | 8.14 | 7.60 | 7.95 | 7.65 | qfq | 54,296,372 | 427,333,239 | 3.92% |
| 2024-10-22 | 7.39 | 7.66 | 7.32 | 7.65 | 7.36 | qfq | 33,966,007 | 254,763,109 | 3.80% |
| 2024-10-21 | 7.46 | 7.53 | 7.35 | 7.37 | 7.09 | qfq | 33,801,787 | 250,923,031 | -1.07% |
| 2024-10-18 | 7.22 | 7.59 | 7.14 | 7.45 | 7.17 | qfq | 37,385,373 | 275,206,695 | 3.19% |
| 2024-10-17 | 7.57 | 7.57 | 7.22 | 7.22 | 6.95 | qfq | 30,625,923 | 225,112,534 | -3.73% |
| 2024-10-16 | 7.48 | 7.61 | 7.42 | 7.50 | 7.22 | qfq | 26,520,542 | 198,849,652 | -1.06% |
| 2024-10-15 | 7.82 | 7.83 | 7.58 | 7.58 | 7.29 | qfq | 23,746,800 | 182,915,020 | -3.32% |
| 2024-10-14 | 7.86 | 7.88 | 7.59 | 7.84 | 7.54 | qfq | 23,628,333 | 183,157,260 | 1.03% |
| 2024-10-11 | 8.10 | 8.11 | 7.65 | 7.76 | 7.47 | qfq | 23,074,546 | 181,484,904 | -4.32% |
| 2024-10-10 | 8.18 | 8.48 | 8.03 | 8.11 | 7.80 | qfq | 27,839,129 | 228,383,491 | -1.34% |
| 2024-10-09 | 8.80 | 8.80 | 8.17 | 8.22 | 7.91 | qfq | 43,573,110 | 369,471,903 | -8.87% |
| 2024-10-08 | 9.55 | 9.56 | 8.71 | 9.02 | 8.68 | qfq | 58,595,490 | 536,274,034 | 3.80% |
| 2024-09-30 | 8.52 | 8.79 | 8.37 | 8.69 | 8.36 | qfq | 49,507,863 | 426,093,636 | 8.22% |
| 2024-09-27 | 7.88 | 8.03 | 7.62 | 8.03 | 7.73 | qfq | 24,575,626 | 193,061,916 | 7.64% |
| 2024-09-26 | 7.16 | 7.46 | 7.13 | 7.46 | 7.18 | qfq | 19,866,798 | 145,260,902 | 4.19% |
| 2024-09-25 | 7.26 | 7.39 | 7.14 | 7.16 | 6.89 | qfq | 19,875,200 | 144,563,817 | -0.56% |
| 2024-09-24 | 7.02 | 7.22 | 7.00 | 7.20 | 6.93 | qfq | 19,087,806 | 136,321,467 | 3.90% |
| 2024-09-23 | 7.00 | 7.07 | 6.92 | 6.93 | 6.67 | qfq | 8,343,099 | 58,221,352 | -1.42% |
| 2024-09-20 | 7.14 | 7.14 | 7.01 | 7.03 | 6.77 | qfq | 7,504,663 | 52,840,056 | -1.54% |
| 2024-09-19 | 7.00 | 7.24 | 6.98 | 7.14 | 6.87 | qfq | 10,047,697 | 71,512,279 | 2.59% |
| 2024-09-18 | 7.07 | 7.08 | 6.85 | 6.96 | 6.70 | qfq | 7,599,264 | 52,793,713 | -1.56% |
| 2024-09-13 | 7.25 | 7.27 | 7.06 | 7.07 | 6.80 | qfq | 10,201,286 | 72,677,486 | -2.48% |
| 2024-09-12 | 7.22 | 7.35 | 7.19 | 7.25 | 6.98 | qfq | 11,261,392 | 81,871,000 | 0.97% |
| 2024-09-11 | 7.03 | 7.27 | 7.00 | 7.18 | 6.91 | qfq | 14,501,144 | 104,114,629 | 1.99% |
| 2024-09-10 | 7.02 | 7.06 | 6.93 | 7.04 | 6.77 | qfq | 7,966,375 | 55,668,513 | 0.28% |
| 2024-09-09 | 7.06 | 7.12 | 6.98 | 7.02 | 6.76 | qfq | 10,774,904 | 75,786,534 | -0.14% |
| 2024-09-06 | 7.19 | 7.21 | 7.02 | 7.03 | 6.77 | qfq | 6,613,500 | 46,818,978 | -2.23% |
| 2024-09-05 | 7.16 | 7.27 | 7.12 | 7.19 | 6.92 | qfq | 11,217,500 | 80,507,798 | 0.56% |
| 2024-09-04 | 7.08 | 7.19 | 7.05 | 7.15 | 6.88 | qfq | 11,354,400 | 81,137,158 | 0.56% |
| 2024-09-03 | 6.93 | 7.15 | 6.92 | 7.11 | 6.84 | qfq | 12,275,000 | 87,059,992 | 2.16% |
| 2024-09-02 | 7.01 | 7.08 | 6.96 | 6.96 | 6.70 | qfq | 11,748,300 | 82,233,597 | -0.71% |
| 2024-08-30 | 6.97 | 7.12 | 6.91 | 7.01 | 6.75 | qfq | 13,793,900 | 97,195,678 | 0.57% |
| 2024-08-29 | 6.73 | 6.99 | 6.72 | 6.97 | 6.71 | qfq | 15,414,276 | 106,319,940 | 3.57% |
| 2024-08-28 | 6.66 | 6.76 | 6.65 | 6.73 | 6.48 | qfq | 8,916,213 | 59,910,540 | 0.75% |
| 2024-08-27 | 6.73 | 6.75 | 6.63 | 6.68 | 6.43 | qfq | 10,101,200 | 67,507,154 | -0.74% |
| 2024-08-26 | 6.56 | 6.76 | 6.56 | 6.73 | 6.48 | qfq | 12,184,700 | 81,644,051 | 2.59% |
| 2024-08-23 | 6.64 | 6.70 | 6.54 | 6.56 | 6.31 | qfq | 10,002,702 | 65,971,545 | -1.20% |
| 2024-08-22 | 6.75 | 6.75 | 6.62 | 6.64 | 6.39 | qfq | 12,902,248 | 85,946,287 | -1.19% |
| 2024-08-21 | 6.52 | 6.75 | 6.47 | 6.72 | 6.47 | qfq | 17,427,301 | 115,993,171 | 2.60% |
| 2024-08-20 | 6.75 | 6.80 | 6.53 | 6.55 | 6.30 | qfq | 13,861,320 | 91,806,112 | -2.82% |
| 2024-08-19 | 6.79 | 6.88 | 6.72 | 6.74 | 6.49 | qfq | 7,765,069 | 52,669,260 | -0.74% |
| 2024-08-16 | 6.95 | 6.95 | 6.78 | 6.79 | 6.53 | qfq | 10,537,571 | 72,050,622 | -1.88% |
| 2024-08-15 | 6.83 | 7.01 | 6.77 | 6.92 | 6.66 | qfq | 13,997,989 | 96,733,276 | 0.87% |
| 2024-08-14 | 6.98 | 7.04 | 6.86 | 6.86 | 6.60 | qfq | 9,927,130 | 68,485,418 | -2.14% |
| 2024-08-13 | 6.96 | 7.04 | 6.90 | 7.01 | 6.75 | qfq | 6,981,643 | 48,695,281 | 0.72% |
| 2024-08-12 | 6.99 | 7.02 | 6.95 | 6.96 | 6.70 | qfq | 6,217,189 | 43,400,645 | -0.85% |
| 2024-08-09 | 7.11 | 7.12 | 6.99 | 7.02 | 6.76 | qfq | 8,200,402 | 57,841,330 | -0.71% |
| 2024-08-08 | 7.03 | 7.11 | 6.97 | 7.07 | 6.80 | qfq | 8,638,669 | 60,792,383 | 0.14% |
| 2024-08-07 | 7.12 | 7.14 | 7.01 | 7.06 | 6.79 | qfq | 10,252,686 | 72,284,269 | -1.12% |
| 2024-08-06 | 6.98 | 7.15 | 6.98 | 7.14 | 6.87 | qfq | 14,470,707 | 102,433,371 | 3.33% |
| 2024-08-05 | 7.00 | 7.15 | 6.91 | 6.91 | 6.65 | qfq | 14,903,200 | 104,605,942 | -1.43% |
| 2024-08-02 | 7.07 | 7.16 | 7.00 | 7.01 | 6.75 | qfq | 13,917,917 | 98,547,478 | -1.27% |
| 2024-08-01 | 7.18 | 7.28 | 7.06 | 7.10 | 6.83 | qfq | 13,644,333 | 97,634,089 | -1.25% |
| 2024-07-31 | 6.81 | 7.22 | 6.78 | 7.19 | 6.92 | qfq | 23,804,538 | 167,384,772 | 5.27% |
| 2024-07-30 | 6.85 | 6.88 | 6.80 | 6.83 | 6.57 | qfq | 9,595,732 | 65,604,460 | -0.73% |
| 2024-07-29 | 7.00 | 7.04 | 6.85 | 6.88 | 6.62 | qfq | 13,188,317 | 91,084,840 | -1.71% |
| 2024-07-26 | 6.93 | 7.04 | 6.91 | 7.00 | 6.74 | qfq | 13,587,112 | 95,109,490 | 0.86% |
| 2024-07-25 | 6.90 | 7.02 | 6.86 | 6.94 | 6.68 | qfq | 13,783,400 | 95,910,494 | 0.29% |
| 2024-07-24 | 6.95 | 7.06 | 6.91 | 6.92 | 6.66 | qfq | 16,885,293 | 118,012,022 | -0.43% |
| 2024-07-23 | 7.37 | 7.40 | 6.95 | 6.95 | 6.69 | qfq | 25,770,163 | 183,433,533 | -5.70% |
| 2024-07-22 | 7.38 | 7.46 | 7.32 | 7.37 | 7.09 | qfq | 11,110,034 | 82,205,562 | -0.54% |
| 2024-07-19 | 7.49 | 7.55 | 7.38 | 7.41 | 7.13 | qfq | 13,070,994 | 97,300,304 | -0.94% |
| 2024-07-18 | 7.58 | 7.63 | 7.45 | 7.48 | 7.20 | qfq | 13,430,600 | 100,743,074 | -2.35% |
| 2024-07-17 | 7.74 | 7.78 | 7.55 | 7.66 | 7.37 | qfq | 17,045,809 | 129,899,639 | -1.79% |
| 2024-07-16 | 7.91 | 7.98 | 7.63 | 7.80 | 7.51 | qfq | 20,345,900 | 158,388,123 | -1.89% |
| 2024-07-15 | 7.89 | 7.99 | 7.83 | 7.95 | 7.65 | qfq | 12,813,000 | 101,323,355 | -0.50% |
| 2024-07-12 | 7.95 | 8.07 | 7.94 | 7.99 | 7.69 | qfq | 10,082,600 | 80,549,533 | -0.75% |
| 2024-07-11 | 7.89 | 8.05 | 7.79 | 8.05 | 7.75 | qfq | 25,995,383 | 206,430,191 | 4.55% |
| 2024-07-10 | 7.67 | 7.94 | 7.61 | 7.70 | 7.41 | qfq | 17,398,988 | 135,117,247 | -0.65% |
| 2024-07-09 | 7.59 | 7.79 | 7.42 | 7.75 | 7.46 | qfq | 21,868,650 | 166,850,255 | 0.65% |
| 2024-07-08 | 7.71 | 7.79 | 7.35 | 7.70 | 7.41 | qfq | 37,428,580 | 283,387,851 | -0.77% |
| 2024-07-05 | 7.80 | 7.91 | 7.68 | 7.76 | 7.47 | qfq | 18,203,394 | 141,153,927 | -4.90% |
| 2024-07-04 | 8.35 | 8.42 | 8.13 | 8.16 | 7.54 | qfq | 16,280,600 | 134,659,859 | -3.20% |
| 2024-07-03 | 8.50 | 8.54 | 8.39 | 8.43 | 7.79 | qfq | 12,917,900 | 109,391,566 | 0.36% |
| 2024-07-02 | 8.53 | 8.55 | 8.38 | 8.40 | 7.76 | qfq | 13,775,911 | 116,485,249 | -1.75% |
| 2024-07-01 | 8.43 | 8.62 | 8.37 | 8.55 | 7.90 | qfq | 11,415,995 | 97,111,761 | 1.42% |
| 2024-06-28 | 8.31 | 8.56 | 8.31 | 8.43 | 7.79 | qfq | 10,763,800 | 91,182,396 | 0.84% |
| 2024-06-27 | 8.37 | 8.45 | 8.30 | 8.36 | 7.72 | qfq | 11,907,535 | 99,567,355 | -0.71% |
| 2024-06-26 | 8.16 | 8.44 | 8.12 | 8.42 | 7.78 | qfq | 18,774,800 | 155,631,060 | 2.81% |
| 2024-06-25 | 8.30 | 8.39 | 8.15 | 8.19 | 7.57 | qfq | 18,883,011 | 155,096,120 | -1.33% |
| 2024-06-24 | 8.46 | 8.50 | 8.28 | 8.30 | 7.67 | qfq | 16,596,762 | 138,721,662 | -3.04% |
| 2024-06-21 | 8.65 | 8.82 | 8.55 | 8.56 | 7.91 | qfq | 17,282,195 | 149,199,235 | -2.28% |
| 2024-06-20 | 8.68 | 8.89 | 8.57 | 8.76 | 8.09 | qfq | 19,516,809 | 170,783,361 | 0.81% |
| 2024-06-19 | 8.88 | 8.89 | 8.69 | 8.69 | 8.03 | qfq | 15,071,399 | 132,080,577 | -2.47% |
| 2024-06-18 | 8.96 | 9.01 | 8.87 | 8.91 | 8.23 | qfq | 12,268,442 | 109,606,228 | -0.56% |
| 2024-06-17 | 9.10 | 9.25 | 8.94 | 8.96 | 8.28 | qfq | 24,832,774 | 224,952,862 | -3.03% |
| 2024-06-14 | 9.20 | 9.32 | 8.99 | 9.24 | 8.54 | qfq | 19,334,947 | 177,385,379 | -0.22% |
| 2024-06-13 | 9.40 | 9.40 | 9.21 | 9.26 | 8.56 | qfq | 11,296,369 | 104,605,454 | -1.28% |
| 2024-06-12 | 9.35 | 9.42 | 9.32 | 9.38 | 8.67 | qfq | 7,976,805 | 74,731,601 | 0.11% |
| 2024-06-11 | 9.30 | 9.42 | 9.16 | 9.37 | 8.66 | qfq | 10,293,781 | 95,620,623 | 0.54% |
| 2024-06-07 | 9.32 | 9.43 | 9.25 | 9.32 | 8.61 | qfq | 9,624,733 | 89,800,071 | 0.22% |
| 2024-06-06 | 9.53 | 9.57 | 9.28 | 9.30 | 8.59 | qfq | 12,501,416 | 117,181,955 | -1.27% |
| 2024-06-05 | 9.58 | 9.61 | 9.41 | 9.42 | 8.70 | qfq | 8,147,000 | 77,505,047 | -1.57% |
| 2024-06-04 | 9.45 | 9.60 | 9.43 | 9.57 | 8.84 | qfq | 11,254,783 | 107,444,370 | 1.16% |
| 2024-06-03 | 9.63 | 9.65 | 9.40 | 9.46 | 8.74 | qfq | 15,998,400 | 151,950,746 | -2.07% |
| 2024-05-31 | 9.84 | 9.92 | 9.62 | 9.66 | 8.93 | qfq | 24,197,717 | 236,159,803 | -1.73% |
| 2024-05-30 | 9.77 | 9.88 | 9.70 | 9.83 | 9.08 | qfq | 8,123,173 | 79,676,037 | 0.61% |
| 2024-05-29 | 9.75 | 9.92 | 9.73 | 9.77 | 9.03 | qfq | 8,334,075 | 81,789,403 | -0.10% |
| 2024-05-28 | 9.75 | 9.92 | 9.63 | 9.78 | 9.04 | qfq | 13,039,627 | 127,753,351 | 0.51% |
| 2024-05-27 | 9.69 | 9.74 | 9.52 | 9.73 | 8.99 | qfq | 9,841,021 | 94,846,820 | 0.62% |
| 2024-05-24 | 9.70 | 9.82 | 9.64 | 9.67 | 8.94 | qfq | 8,969,579 | 87,010,575 | -0.62% |
| 2024-05-23 | 10.00 | 10.05 | 9.69 | 9.73 | 8.99 | qfq | 17,338,200 | 169,560,975 | -2.60% |
| 2024-05-22 | 9.91 | 10.04 | 9.90 | 9.99 | 9.23 | qfq | 14,998,100 | 149,822,042 | 0.91% |
| 2024-05-21 | 9.91 | 9.94 | 9.84 | 9.90 | 9.15 | qfq | 7,554,000 | 74,641,616 | -0.10% |
| 2024-05-20 | 9.90 | 9.94 | 9.80 | 9.91 | 9.16 | qfq | 10,826,416 | 106,971,296 | 0.20% |
| 2024-05-17 | 9.78 | 9.90 | 9.75 | 9.89 | 9.14 | qfq | 10,741,312 | 105,602,444 | 0.82% |
| 2024-05-16 | 9.96 | 9.96 | 9.77 | 9.81 | 9.06 | qfq | 10,475,700 | 103,173,664 | -0.81% |
| 2024-05-15 | 10.00 | 10.02 | 9.88 | 9.89 | 9.14 | qfq | 9,591,400 | 95,258,234 | -1.30% |
| 2024-05-14 | 10.05 | 10.12 | 9.97 | 10.02 | 9.26 | qfq | 10,379,723 | 104,171,592 | -0.30% |
| 2024-05-13 | 10.08 | 10.10 | 9.95 | 10.05 | 9.29 | qfq | 9,875,676 | 99,049,116 | -1.08% |
| 2024-05-10 | 10.21 | 10.25 | 10.07 | 10.16 | 9.39 | qfq | 9,714,100 | 98,455,573 | -0.49% |
| 2024-05-09 | 10.09 | 10.25 | 10.06 | 10.21 | 9.43 | qfq | 12,668,797 | 129,202,321 | 2.20% |
| 2024-05-08 | 10.15 | 10.16 | 9.96 | 9.99 | 9.23 | qfq | 10,774,400 | 108,085,671 | -1.77% |
| 2024-05-07 | 10.36 | 10.36 | 10.14 | 10.17 | 9.40 | qfq | 14,527,800 | 148,360,143 | -1.36% |
| 2024-05-06 | 10.25 | 10.39 | 10.23 | 10.31 | 9.53 | qfq | 17,392,647 | 179,415,163 | 1.78% |
| 2024-04-30 | 10.15 | 10.22 | 10.08 | 10.13 | 9.36 | qfq | 11,863,490 | 120,416,498 | -0.20% |
| 2024-04-29 | 10.09 | 10.40 | 10.06 | 10.15 | 9.38 | qfq | 32,863,595 | 334,669,399 | 3.89% |
| 2024-04-26 | 9.60 | 9.80 | 9.58 | 9.77 | 9.03 | qfq | 14,908,900 | 144,962,589 | 0.72% |
| 2024-04-25 | 9.47 | 9.74 | 9.42 | 9.70 | 8.96 | qfq | 14,330,111 | 137,833,890 | 2.11% |
| 2024-04-24 | 9.68 | 9.73 | 9.35 | 9.50 | 8.78 | qfq | 22,747,388 | 215,579,819 | -2.46% |
| 2024-04-23 | 9.82 | 9.92 | 9.65 | 9.74 | 9.00 | qfq | 15,587,227 | 152,071,999 | -1.62% |
| 2024-04-22 | 9.96 | 10.06 | 9.85 | 9.90 | 9.15 | qfq | 13,357,823 | 132,648,984 | -1.00% |
| 2024-04-19 | 10.11 | 10.23 | 9.98 | 10.00 | 9.24 | qfq | 11,538,231 | 116,177,601 | -1.67% |
| 2024-04-18 | 10.09 | 10.29 | 9.94 | 10.17 | 9.40 | qfq | 16,484,400 | 167,348,860 | 0.30% |
| 2024-04-17 | 10.04 | 10.20 | 9.96 | 10.14 | 9.37 | qfq | 18,318,219 | 184,954,576 | 1.81% |
| 2024-04-16 | 10.21 | 10.35 | 9.96 | 9.96 | 9.20 | qfq | 14,598,305 | 147,601,310 | -3.21% |
| 2024-04-15 | 10.20 | 10.41 | 10.13 | 10.29 | 9.51 | qfq | 12,768,363 | 131,390,413 | 0.29% |
| 2024-04-12 | 10.45 | 10.49 | 10.20 | 10.26 | 9.48 | qfq | 12,255,660 | 126,335,154 | -1.91% |
| 2024-04-11 | 10.40 | 10.55 | 10.27 | 10.46 | 9.67 | qfq | 10,118,565 | 105,651,683 | 0.58% |
| 2024-04-10 | 10.56 | 10.57 | 10.30 | 10.40 | 9.61 | qfq | 16,140,710 | 167,932,132 | -2.53% |
| 2024-04-09 | 10.50 | 10.77 | 10.48 | 10.67 | 9.86 | qfq | 13,960,079 | 148,667,643 | 1.23% |
| 2024-04-08 | 10.63 | 10.83 | 10.51 | 10.54 | 9.74 | qfq | 14,102,562 | 150,392,186 | -1.13% |
| 2024-04-03 | 10.52 | 10.71 | 10.42 | 10.66 | 9.85 | qfq | 16,727,866 | 176,463,864 | 1.04% |
| 2024-04-02 | 10.66 | 10.81 | 10.52 | 10.55 | 9.75 | qfq | 16,835,343 | 178,381,611 | -1.49% |
| 2024-04-01 | 10.55 | 10.87 | 10.55 | 10.71 | 9.90 | qfq | 24,251,624 | 260,167,957 | 1.71% |
| 2024-03-29 | 10.31 | 10.56 | 10.31 | 10.53 | 9.73 | qfq | 14,169,203 | 148,141,601 | 2.03% |
| 2024-03-28 | 10.32 | 10.51 | 10.23 | 10.32 | 9.54 | qfq | 16,416,793 | 170,070,709 | -0.10% |
| 2024-03-27 | 10.48 | 10.71 | 10.32 | 10.33 | 9.54 | qfq | 19,484,983 | 205,175,768 | -1.34% |
| 2024-03-26 | 10.52 | 10.56 | 10.22 | 10.47 | 9.67 | qfq | 21,751,310 | 225,980,801 | -0.85% |
| 2024-03-25 | 10.77 | 10.78 | 10.55 | 10.56 | 9.76 | qfq | 12,169,513 | 129,463,558 | -1.77% |
| 2024-03-22 | 10.96 | 11.04 | 10.68 | 10.75 | 9.93 | qfq | 17,424,153 | 188,084,681 | -2.09% |
| 2024-03-21 | 11.20 | 11.24 | 10.95 | 10.98 | 10.15 | qfq | 15,852,300 | 174,836,999 | -1.88% |
| 2024-03-20 | 11.23 | 11.33 | 11.16 | 11.19 | 10.34 | qfq | 12,983,270 | 145,805,091 | -0.71% |
| 2024-03-19 | 11.49 | 11.54 | 11.26 | 11.27 | 10.41 | qfq | 15,245,600 | 173,562,436 | -2.42% |
| 2024-03-18 | 11.56 | 11.61 | 11.40 | 11.55 | 10.67 | qfq | 15,148,242 | 173,805,159 | 0.00% |
| 2024-03-15 | 11.50 | 11.63 | 11.39 | 11.55 | 10.67 | qfq | 11,233,837 | 128,888,034 | 0.09% |
| 2024-03-14 | 11.65 | 11.77 | 11.47 | 11.54 | 10.66 | qfq | 12,776,411 | 148,121,584 | -0.86% |
| 2024-03-13 | 11.80 | 11.84 | 11.60 | 11.64 | 10.76 | qfq | 14,145,796 | 165,505,944 | -1.36% |
| 2024-03-12 | 12.01 | 12.05 | 11.69 | 11.80 | 10.90 | qfq | 16,505,321 | 195,380,915 | -1.34% |
| 2024-03-11 | 11.65 | 11.99 | 11.64 | 11.96 | 11.05 | qfq | 25,285,936 | 299,988,980 | 3.19% |
| 2024-03-08 | 11.46 | 11.64 | 11.41 | 11.59 | 10.71 | qfq | 9,644,699 | 110,985,422 | 1.05% |
| 2024-03-07 | 11.64 | 11.71 | 11.47 | 11.47 | 10.60 | qfq | 13,677,292 | 158,361,731 | -1.38% |
| 2024-03-06 | 11.60 | 11.80 | 11.45 | 11.63 | 10.75 | qfq | 14,209,654 | 164,910,698 | 0.17% |
| 2024-03-05 | 11.67 | 11.74 | 11.54 | 11.61 | 10.73 | qfq | 17,186,926 | 199,711,853 | -1.61% |
| 2024-03-04 | 11.94 | 12.00 | 11.70 | 11.80 | 10.90 | qfq | 17,055,154 | 201,744,338 | -0.84% |
| 2024-03-01 | 12.00 | 12.08 | 11.84 | 11.90 | 11.00 | qfq | 22,229,363 | 265,250,967 | -1.00% |
| 2024-02-29 | 11.50 | 12.06 | 11.50 | 12.02 | 11.11 | qfq | 28,064,264 | 333,783,273 | 3.26% |
| 2024-02-28 | 11.66 | 12.12 | 11.60 | 11.64 | 10.76 | qfq | 35,140,278 | 418,864,001 | -0.51% |
| 2024-02-27 | 11.60 | 11.70 | 11.41 | 11.70 | 10.81 | qfq | 20,563,201 | 237,658,108 | 0.34% |
| 2024-02-26 | 11.54 | 11.77 | 11.39 | 11.66 | 10.77 | qfq | 29,271,579 | 339,340,102 | 2.55% |
| 2024-02-23 | 11.42 | 11.49 | 11.21 | 11.37 | 10.51 | qfq | 16,552,141 | 187,553,973 | -0.44% |
| 2024-02-22 | 11.37 | 11.55 | 11.31 | 11.42 | 10.55 | qfq | 18,701,280 | 212,706,371 | -0.17% |
| 2024-02-21 | 11.26 | 11.84 | 11.26 | 11.44 | 10.57 | qfq | 24,626,243 | 284,748,103 | 0.44% |
| 2024-02-20 | 11.40 | 11.45 | 11.09 | 11.39 | 10.52 | qfq | 20,993,885 | 236,323,128 | -0.96% |
| 2024-02-19 | 12.02 | 12.02 | 11.36 | 11.50 | 10.63 | qfq | 24,739,152 | 286,104,264 | -2.54% |
| 2024-02-08 | 11.90 | 12.50 | 11.70 | 11.80 | 10.90 | qfq | 41,451,404 | 504,649,195 | 0.17% |
| 2024-02-07 | 10.89 | 11.79 | 10.79 | 11.78 | 10.88 | qfq | 40,622,429 | 466,799,493 | 8.17% |
| 2024-02-06 | 9.96 | 10.94 | 9.87 | 10.89 | 10.06 | qfq | 27,802,474 | 292,321,058 | 9.23% |
| 2024-02-05 | 10.22 | 10.36 | 9.70 | 9.97 | 9.21 | qfq | 26,381,569 | 264,974,103 | -3.02% |
| 2024-02-02 | 10.69 | 10.80 | 9.92 | 10.28 | 9.50 | qfq | 24,150,581 | 249,641,285 | -3.93% |
| 2024-02-01 | 10.80 | 11.15 | 10.62 | 10.70 | 9.89 | qfq | 15,378,794 | 166,369,267 | -1.20% |
| 2024-01-31 | 11.09 | 11.25 | 10.83 | 10.83 | 10.01 | qfq | 14,332,495 | 157,621,473 | -2.78% |
| 2024-01-30 | 11.08 | 11.38 | 11.06 | 11.14 | 10.29 | qfq | 12,929,051 | 145,449,628 | -0.18% |
| 2024-01-29 | 11.45 | 11.62 | 11.04 | 11.16 | 10.31 | qfq | 34,267,201 | 386,533,382 | -5.18% |
| 2024-01-26 | 11.62 | 11.92 | 11.50 | 11.77 | 10.88 | qfq | 17,504,393 | 205,569,314 | 0.94% |
| 2024-01-25 | 11.57 | 11.80 | 11.44 | 11.66 | 10.77 | qfq | 16,166,522 | 188,527,227 | 0.78% |
| 2024-01-24 | 11.55 | 11.68 | 11.24 | 11.57 | 10.69 | qfq | 13,992,343 | 160,271,519 | 0.35% |
| 2024-01-23 | 11.36 | 11.75 | 11.27 | 11.53 | 10.65 | qfq | 15,594,259 | 179,762,972 | 1.50% |
| 2024-01-22 | 11.78 | 11.81 | 11.21 | 11.36 | 10.50 | qfq | 23,059,253 | 266,209,894 | -3.65% |
| 2024-01-19 | 11.97 | 12.22 | 11.79 | 11.79 | 10.89 | qfq | 26,047,197 | 312,543,269 | -0.51% |
| 2024-01-18 | 11.31 | 11.91 | 11.27 | 11.85 | 10.95 | qfq | 33,018,068 | 383,265,830 | 3.86% |
| 2024-01-17 | 11.60 | 11.62 | 11.39 | 11.41 | 10.54 | qfq | 18,661,866 | 214,431,721 | -2.31% |
| 2024-01-16 | 11.60 | 12.01 | 11.48 | 11.68 | 10.79 | qfq | 25,368,995 | 297,634,262 | 0.17% |
| 2024-01-15 | 11.62 | 11.78 | 11.50 | 11.66 | 10.77 | qfq | 18,834,343 | 219,488,757 | -0.43% |
| 2024-01-12 | 11.96 | 12.00 | 11.63 | 11.71 | 10.82 | qfq | 36,200,552 | 426,849,845 | -2.17% |
| 2024-01-11 | 11.19 | 12.35 | 11.14 | 11.97 | 11.06 | qfq | 62,661,004 | 744,359,534 | 6.59% |
| 2024-01-10 | 10.90 | 11.54 | 10.87 | 11.23 | 10.38 | qfq | 38,272,969 | 429,633,669 | 3.50% |
| 2024-01-09 | 10.60 | 10.91 | 10.50 | 10.85 | 10.03 | qfq | 19,082,798 | 205,856,431 | 2.84% |
| 2024-01-08 | 10.70 | 10.87 | 10.55 | 10.55 | 9.75 | qfq | 14,007,291 | 149,475,237 | -1.95% |
| 2024-01-05 | 10.55 | 11.07 | 10.55 | 10.76 | 9.94 | qfq | 33,446,587 | 364,064,007 | 1.89% |
| 2024-01-04 | 10.42 | 10.64 | 10.37 | 10.56 | 9.76 | qfq | 14,496,167 | 152,790,006 | 0.86% |
| 2024-01-03 | 10.49 | 10.53 | 10.30 | 10.47 | 9.67 | qfq | 12,286,710 | 128,003,685 | -0.38% |
| 2024-01-02 | 10.51 | 10.59 | 10.46 | 10.51 | 9.71 | qfq | 9,916,754 | 104,495,773 | -0.38% |
| 2023-12-29 | 10.54 | 10.63 | 10.46 | 10.55 | 9.75 | qfq | 17,219,300 | 181,748,054 | 0.00% |
| 2023-12-28 | 10.06 | 10.63 | 10.02 | 10.55 | 9.75 | qfq | 39,978,247 | 418,035,498 | 4.87% |
| 2023-12-27 | 10.07 | 10.10 | 9.95 | 10.06 | 9.30 | qfq | 6,430,472 | 64,447,534 | 0.00% |
| 2023-12-26 | 10.29 | 10.32 | 9.97 | 10.06 | 9.30 | qfq | 12,645,426 | 127,483,266 | -2.52% |
| 2023-12-25 | 10.19 | 10.44 | 10.12 | 10.32 | 9.54 | qfq | 12,608,262 | 129,854,140 | 0.98% |
| 2023-12-22 | 10.01 | 10.52 | 9.83 | 10.22 | 9.44 | qfq | 27,017,168 | 276,259,176 | 2.30% |
| 2023-12-21 | 9.95 | 10.02 | 9.77 | 9.99 | 9.23 | qfq | 7,828,963 | 77,608,888 | 0.00% |
| 2023-12-20 | 9.97 | 10.06 | 9.95 | 9.99 | 9.23 | qfq | 8,658,373 | 86,587,817 | 0.30% |
| 2023-12-19 | 9.93 | 10.08 | 9.87 | 9.96 | 9.20 | qfq | 7,407,806 | 73,770,234 | -0.10% |
| 2023-12-18 | 9.90 | 10.10 | 9.82 | 9.97 | 9.21 | qfq | 13,610,681 | 135,988,137 | 0.40% |
| 2023-12-15 | 9.96 | 10.12 | 9.91 | 9.93 | 9.18 | qfq | 8,309,566 | 83,115,989 | -0.40% |
| 2023-12-14 | 10.10 | 10.12 | 9.95 | 9.97 | 9.21 | qfq | 5,790,000 | 57,981,658 | -0.40% |
| 2023-12-13 | 10.06 | 10.10 | 9.97 | 10.01 | 9.25 | qfq | 5,834,573 | 58,511,106 | -0.60% |
| 2023-12-12 | 10.16 | 10.18 | 10.03 | 10.07 | 9.30 | qfq | 8,454,587 | 85,334,182 | -1.18% |
| 2023-12-11 | 10.30 | 10.30 | 10.04 | 10.19 | 9.42 | qfq | 15,581,925 | 158,471,139 | -1.92% |
| 2023-12-08 | 10.37 | 10.45 | 10.21 | 10.39 | 9.60 | qfq | 11,281,100 | 116,057,240 | 0.19% |
| 2023-12-07 | 10.40 | 10.47 | 10.20 | 10.37 | 9.58 | qfq | 14,148,112 | 145,932,499 | -0.48% |
| 2023-12-06 | 10.13 | 10.66 | 10.12 | 10.42 | 9.63 | qfq | 33,002,536 | 344,559,601 | 2.56% |
| 2023-12-05 | 10.13 | 10.40 | 10.12 | 10.16 | 9.39 | qfq | 16,754,100 | 172,609,271 | -0.29% |
| 2023-12-04 | 10.04 | 10.27 | 10.00 | 10.19 | 9.42 | qfq | 15,201,408 | 154,432,314 | 1.29% |
| 2023-12-01 | 9.98 | 10.08 | 9.86 | 10.06 | 9.30 | qfq | 9,719,339 | 96,977,004 | 0.70% |
| 2023-11-30 | 9.95 | 10.04 | 9.82 | 9.99 | 9.23 | qfq | 10,489,655 | 104,429,852 | 0.40% |
| 2023-11-29 | 10.05 | 10.09 | 9.90 | 9.95 | 9.19 | qfq | 11,188,246 | 111,483,858 | -0.90% |
| 2023-11-28 | 10.08 | 10.08 | 9.95 | 10.04 | 9.28 | qfq | 12,121,182 | 121,428,403 | -0.40% |
| 2023-11-27 | 10.15 | 10.25 | 10.00 | 10.08 | 9.31 | qfq | 14,588,500 | 147,069,703 | -0.98% |
| 2023-11-24 | 10.37 | 10.41 | 10.14 | 10.18 | 9.41 | qfq | 13,907,648 | 142,175,262 | -2.21% |
| 2023-11-23 | 10.30 | 10.46 | 10.28 | 10.41 | 9.62 | qfq | 5,912,450 | 61,388,019 | 0.87% |
| 2023-11-22 | 10.47 | 10.48 | 10.30 | 10.32 | 9.54 | qfq | 10,034,452 | 104,006,297 | -1.90% |
| 2023-11-21 | 10.57 | 10.63 | 10.47 | 10.52 | 9.72 | qfq | 9,080,237 | 95,851,661 | -0.47% |
| 2023-11-20 | 10.66 | 10.70 | 10.53 | 10.57 | 9.77 | qfq | 10,841,487 | 114,790,975 | -0.47% |
| 2023-11-17 | 10.58 | 10.66 | 10.55 | 10.62 | 9.81 | qfq | 5,022,019 | 53,259,307 | 0.09% |
| 2023-11-16 | 10.82 | 10.82 | 10.58 | 10.61 | 9.80 | qfq | 13,317,673 | 141,873,320 | -2.12% |
| 2023-11-15 | 10.75 | 10.91 | 10.69 | 10.84 | 10.02 | qfq | 14,444,181 | 156,492,168 | 1.88% |
| 2023-11-14 | 10.68 | 10.71 | 10.60 | 10.64 | 9.83 | qfq | 6,947,640 | 73,968,208 | -0.19% |
| 2023-11-13 | 10.72 | 10.77 | 10.62 | 10.66 | 9.85 | qfq | 5,855,199 | 62,452,453 | -0.47% |
| 2023-11-10 | 10.68 | 10.77 | 10.66 | 10.71 | 9.90 | qfq | 4,984,900 | 53,370,492 | -0.19% |
| 2023-11-09 | 10.69 | 10.80 | 10.67 | 10.73 | 9.91 | qfq | 6,884,900 | 73,946,240 | 0.09% |
| 2023-11-08 | 10.80 | 10.82 | 10.67 | 10.72 | 9.91 | qfq | 9,807,000 | 105,475,781 | -0.65% |
| 2023-11-07 | 10.89 | 10.93 | 10.74 | 10.79 | 9.97 | qfq | 10,577,700 | 114,378,308 | -1.19% |
| 2023-11-06 | 10.78 | 11.04 | 10.78 | 10.92 | 10.09 | qfq | 13,519,600 | 147,868,019 | 1.77% |
| 2023-11-03 | 10.70 | 10.85 | 10.67 | 10.73 | 9.91 | qfq | 9,126,007 | 98,293,825 | 0.37% |
| 2023-11-02 | 10.87 | 10.92 | 10.67 | 10.69 | 9.88 | qfq | 7,349,522 | 78,943,052 | -1.29% |
| 2023-11-01 | 10.90 | 10.92 | 10.82 | 10.83 | 10.01 | qfq | 6,992,600 | 75,919,118 | -0.55% |
| 2023-10-31 | 10.87 | 10.93 | 10.80 | 10.89 | 10.06 | qfq | 6,882,503 | 74,764,649 | -0.27% |
| 2023-10-30 | 11.06 | 11.10 | 10.80 | 10.92 | 10.09 | qfq | 11,941,700 | 130,469,692 | -1.18% |
| 2023-10-27 | 10.82 | 11.15 | 10.73 | 11.05 | 10.21 | qfq | 13,224,016 | 145,897,125 | 1.47% |
| 2023-10-26 | 10.98 | 10.98 | 10.63 | 10.89 | 10.06 | qfq | 12,344,995 | 132,801,948 | -0.64% |
| 2023-10-25 | 10.99 | 11.12 | 10.91 | 10.96 | 10.13 | qfq | 9,697,473 | 106,595,748 | 0.83% |
| 2023-10-24 | 11.00 | 11.14 | 10.80 | 10.87 | 10.04 | qfq | 12,528,500 | 136,895,996 | -0.64% |
| 2023-10-23 | 11.29 | 11.29 | 10.86 | 10.94 | 10.11 | qfq | 12,516,551 | 137,686,150 | -3.44% |
| 2023-10-20 | 11.37 | 11.54 | 11.25 | 11.33 | 10.47 | qfq | 10,022,450 | 114,024,623 | -0.35% |
| 2023-10-19 | 11.38 | 11.55 | 11.32 | 11.37 | 10.51 | qfq | 9,337,929 | 106,552,339 | -1.39% |
| 2023-10-18 | 11.45 | 11.65 | 11.38 | 11.53 | 10.65 | qfq | 14,424,488 | 165,901,558 | 0.35% |
| 2023-10-17 | 11.51 | 11.67 | 11.44 | 11.49 | 10.62 | qfq | 10,059,649 | 115,973,442 | -0.86% |
| 2023-10-16 | 11.73 | 11.73 | 11.47 | 11.59 | 10.71 | qfq | 14,494,343 | 167,591,540 | -1.36% |
| 2023-10-13 | 11.70 | 11.86 | 11.62 | 11.75 | 10.86 | qfq | 13,918,004 | 162,895,190 | -0.76% |
| 2023-10-12 | 11.65 | 12.10 | 11.59 | 11.84 | 10.94 | qfq | 23,109,032 | 273,305,231 | 2.16% |
| 2023-10-11 | 11.72 | 11.76 | 11.52 | 11.59 | 10.71 | qfq | 16,425,659 | 190,684,146 | -1.02% |
| 2023-10-10 | 11.77 | 12.02 | 11.68 | 11.71 | 10.82 | qfq | 27,559,600 | 326,862,892 | -0.17% |
| 2023-10-09 | 11.63 | 11.75 | 11.44 | 11.73 | 10.84 | qfq | 16,784,675 | 194,631,115 | 0.86% |
| 2023-09-28 | 11.90 | 11.97 | 11.57 | 11.63 | 10.75 | qfq | 25,144,273 | 294,127,623 | -2.51% |
| 2023-09-27 | 11.25 | 12.04 | 11.23 | 11.93 | 11.02 | qfq | 41,029,624 | 481,113,395 | 5.48% |
| 2023-09-26 | 11.27 | 11.38 | 11.20 | 11.31 | 10.45 | qfq | 14,398,269 | 162,669,624 | 0.53% |
| 2023-09-25 | 11.25 | 11.31 | 11.05 | 11.25 | 10.40 | qfq | 15,182,437 | 170,150,627 | 0.63% |
| 2023-09-22 | 11.10 | 11.35 | 10.86 | 11.18 | 10.33 | qfq | 27,491,482 | 305,218,558 | 0.54% |
| 2023-09-21 | 10.86 | 11.25 | 10.81 | 11.12 | 10.27 | qfq | 26,469,229 | 293,829,808 | 2.39% |
| 2023-09-20 | 10.64 | 11.02 | 10.59 | 10.86 | 10.03 | qfq | 23,182,903 | 251,543,198 | 2.55% |
| 2023-09-19 | 10.57 | 10.62 | 10.49 | 10.59 | 9.79 | qfq | 7,487,111 | 79,127,647 | 0.19% |
| 2023-09-18 | 10.45 | 10.61 | 10.38 | 10.57 | 9.77 | qfq | 10,017,600 | 105,763,480 | 1.05% |
| 2023-09-15 | 10.51 | 10.56 | 10.43 | 10.46 | 9.67 | qfq | 6,592,228 | 69,085,429 | -0.38% |
| 2023-09-14 | 10.58 | 10.58 | 10.46 | 10.50 | 9.70 | qfq | 8,038,693 | 84,436,985 | -0.38% |
| 2023-09-13 | 10.51 | 10.59 | 10.46 | 10.54 | 9.74 | qfq | 11,407,782 | 119,857,522 | 0.38% |
| 2023-09-12 | 10.38 | 10.72 | 10.38 | 10.50 | 9.70 | qfq | 23,027,574 | 242,708,085 | 2.64% |
| 2023-09-11 | 10.10 | 10.28 | 10.02 | 10.23 | 9.45 | qfq | 9,743,118 | 99,339,528 | 1.69% |
| 2023-09-08 | 10.10 | 10.18 | 10.05 | 10.06 | 9.30 | qfq | 5,211,600 | 52,598,927 | -0.89% |
| 2023-09-07 | 10.25 | 10.25 | 10.12 | 10.15 | 9.38 | qfq | 8,180,000 | 83,266,631 | -1.17% |
| 2023-09-06 | 10.17 | 10.30 | 10.07 | 10.27 | 9.49 | qfq | 9,112,390 | 92,900,997 | 0.69% |
| 2023-09-05 | 10.26 | 10.29 | 10.15 | 10.20 | 9.42 | qfq | 8,186,900 | 83,601,245 | -0.58% |
| 2023-09-04 | 10.09 | 10.31 | 10.06 | 10.26 | 9.48 | qfq | 10,383,072 | 106,196,792 | 1.99% |
| 2023-09-01 | 10.10 | 10.13 | 10.05 | 10.06 | 9.30 | qfq | 4,535,515 | 45,743,744 | 0.00% |
| 2023-08-31 | 10.17 | 10.19 | 10.02 | 10.06 | 9.30 | qfq | 6,926,390 | 69,792,750 | -0.98% |
| 2023-08-30 | 10.23 | 10.28 | 10.15 | 10.16 | 9.39 | qfq | 6,601,695 | 67,393,857 | -0.20% |
| 2023-08-29 | 10.05 | 10.24 | 10.02 | 10.18 | 9.41 | qfq | 10,031,700 | 101,762,902 | 1.39% |
| 2023-08-28 | 10.43 | 10.44 | 9.98 | 10.04 | 9.28 | qfq | 16,555,758 | 169,204,338 | 1.93% |
| 2023-08-25 | 9.95 | 10.09 | 9.78 | 9.85 | 9.10 | qfq | 9,116,698 | 90,484,978 | -1.20% |
| 2023-08-24 | 9.99 | 10.09 | 9.87 | 9.97 | 9.21 | qfq | 7,142,844 | 71,262,371 | 0.10% |
| 2023-08-23 | 10.15 | 10.18 | 9.96 | 9.96 | 9.20 | qfq | 7,765,759 | 78,152,679 | -1.87% |
| 2023-08-22 | 10.28 | 10.35 | 10.03 | 10.15 | 9.38 | qfq | 8,147,778 | 82,778,734 | -1.07% |
| 2023-08-21 | 10.35 | 10.47 | 10.24 | 10.26 | 9.48 | qfq | 6,806,800 | 70,409,433 | -1.06% |
| 2023-08-18 | 10.54 | 10.61 | 10.34 | 10.37 | 9.58 | qfq | 6,904,055 | 72,209,941 | -1.71% |
| 2023-08-17 | 10.50 | 10.61 | 10.41 | 10.55 | 9.75 | qfq | 6,554,130 | 68,847,691 | 0.00% |
| 2023-08-16 | 10.50 | 10.79 | 10.50 | 10.55 | 9.75 | qfq | 6,933,317 | 73,726,770 | -0.47% |
| 2023-08-15 | 10.65 | 10.83 | 10.50 | 10.60 | 9.79 | qfq | 14,040,777 | 148,865,100 | -1.94% |
| 2023-08-14 | 10.85 | 10.87 | 10.49 | 10.81 | 9.99 | qfq | 13,407,948 | 143,563,327 | -0.73% |
| 2023-08-11 | 11.08 | 11.11 | 10.85 | 10.89 | 10.06 | qfq | 10,065,080 | 110,097,961 | -1.54% |
| 2023-08-10 | 11.01 | 11.19 | 11.01 | 11.06 | 10.22 | qfq | 7,442,379 | 82,480,478 | -0.27% |
| 2023-08-09 | 11.05 | 11.12 | 10.97 | 11.09 | 10.25 | qfq | 7,110,726 | 78,571,156 | -0.18% |
| 2023-08-08 | 11.14 | 11.17 | 10.97 | 11.11 | 10.27 | qfq | 7,792,513 | 86,175,099 | -0.45% |
| 2023-08-07 | 11.25 | 11.25 | 11.07 | 11.16 | 10.31 | qfq | 10,170,051 | 113,216,753 | -0.71% |
| 2023-08-04 | 11.30 | 11.34 | 11.21 | 11.24 | 10.39 | qfq | 7,842,395 | 88,433,940 | 0.00% |
| 2023-08-03 | 11.21 | 11.34 | 11.20 | 11.24 | 10.39 | qfq | 6,790,404 | 76,472,362 | 0.00% |
| 2023-08-02 | 11.32 | 11.36 | 11.19 | 11.24 | 10.39 | qfq | 6,926,619 | 77,907,973 | -1.06% |
| 2023-08-01 | 11.42 | 11.43 | 11.26 | 11.36 | 10.50 | qfq | 8,324,500 | 94,334,025 | -0.09% |
| 2023-07-31 | 11.30 | 11.49 | 11.28 | 11.37 | 10.51 | qfq | 11,315,608 | 129,001,859 | 0.89% |
| 2023-07-28 | 11.10 | 11.30 | 11.02 | 11.27 | 10.41 | qfq | 9,831,935 | 110,327,274 | 1.26% |
| 2023-07-27 | 11.18 | 11.27 | 11.10 | 11.13 | 10.28 | qfq | 7,480,000 | 83,586,342 | -0.80% |
| 2023-07-26 | 11.22 | 11.29 | 11.16 | 11.22 | 10.37 | qfq | 7,400,692 | 83,021,028 | 0.09% |
| 2023-07-25 | 10.90 | 11.24 | 10.90 | 11.21 | 10.36 | qfq | 19,526,743 | 217,777,412 | 3.60% |
| 2023-07-24 | 11.06 | 11.06 | 10.78 | 10.82 | 10.00 | qfq | 13,649,828 | 148,355,869 | -2.17% |
| 2023-07-21 | 11.19 | 11.25 | 10.90 | 11.06 | 10.22 | qfq | 14,416,345 | 159,754,078 | -1.25% |
| 2023-07-20 | 11.18 | 11.43 | 11.15 | 11.20 | 10.35 | qfq | 15,368,190 | 173,990,528 | 0.09% |
| 2023-07-19 | 11.28 | 11.30 | 11.10 | 11.19 | 10.34 | qfq | 6,011,077 | 67,200,760 | -0.44% |
| 2023-07-18 | 11.16 | 11.33 | 11.10 | 11.24 | 10.39 | qfq | 8,650,393 | 97,026,923 | 0.45% |
| 2023-07-17 | 11.32 | 11.32 | 11.09 | 11.19 | 10.34 | qfq | 8,464,764 | 94,578,138 | -1.15% |