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
联环药业600513.SH
最近收盘价16.892026-07-17
最近交易日2026-07-17
成交量（股）32,042,720
成交额（元）548,091,595
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-30 | 2026-07-08 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-17 | 2025-06-23 | cash_dividend | 0.089 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-17 | 2024-05-24 | cash_dividend | 0.15 | — | — | — | 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 | 17.21 | 18.14 | 16.41 | 16.89 | 16.89 | qfq | 32,042,720 | 548,091,595 | -2.26% |
| 2026-07-16 | 18.57 | 19.00 | 17.24 | 17.28 | 17.28 | qfq | 44,175,218 | 790,868,708 | -9.77% |
| 2026-07-15 | 16.99 | 19.50 | 16.99 | 19.15 | 19.15 | qfq | 52,355,455 | 972,704,500 | 7.46% |
| 2026-07-14 | 17.03 | 17.82 | 16.51 | 17.82 | 17.82 | qfq | 50,699,380 | 879,915,158 | 4.58% |
| 2026-07-13 | 15.66 | 17.04 | 14.82 | 17.04 | 17.04 | qfq | 42,427,802 | 674,830,727 | 10.01% |
| 2026-07-10 | 14.01 | 15.49 | 13.76 | 15.49 | 15.49 | qfq | 17,209,501 | 256,467,560 | 10.01% |
| 2026-07-09 | 14.34 | 14.68 | 13.67 | 14.08 | 14.08 | qfq | 10,808,170 | 152,308,520 | -2.56% |
| 2026-07-08 | 14.83 | 15.12 | 14.43 | 14.45 | 14.45 | qfq | 9,029,700 | 133,061,353 | -3.02% |
| 2026-07-07 | 15.71 | 15.87 | 14.87 | 14.90 | 14.83 | qfq | 13,316,150 | 203,129,320 | -6.58% |
| 2026-07-06 | 15.70 | 16.44 | 15.62 | 15.95 | 15.88 | qfq | 15,830,900 | 254,944,738 | 0.31% |
| 2026-07-03 | 15.66 | 16.08 | 15.44 | 15.90 | 15.83 | qfq | 14,726,200 | 232,569,410 | 2.58% |
| 2026-07-02 | 15.47 | 16.39 | 15.40 | 15.50 | 15.43 | qfq | 17,289,004 | 273,541,266 | -0.13% |
| 2026-07-01 | 14.44 | 15.54 | 14.26 | 15.52 | 15.45 | qfq | 15,605,200 | 233,976,696 | 6.74% |
| 2026-06-30 | 14.77 | 14.97 | 14.39 | 14.54 | 14.47 | qfq | 11,626,600 | 169,761,354 | -1.29% |
| 2026-06-29 | 14.16 | 15.18 | 13.82 | 14.73 | 14.66 | qfq | 14,809,396 | 216,582,547 | 3.51% |
| 2026-06-26 | 15.12 | 15.12 | 14.20 | 14.23 | 14.16 | qfq | 9,814,066 | 142,350,736 | -5.64% |
| 2026-06-25 | 15.43 | 15.43 | 14.70 | 15.08 | 15.01 | qfq | 10,330,800 | 154,657,444 | -2.27% |
| 2026-06-24 | 16.18 | 16.20 | 15.41 | 15.43 | 15.36 | qfq | 11,851,300 | 185,834,414 | -4.46% |
| 2026-06-23 | 15.56 | 16.76 | 15.40 | 16.15 | 16.07 | qfq | 16,143,300 | 262,350,673 | 3.66% |
| 2026-06-22 | 15.59 | 15.63 | 15.04 | 15.58 | 15.51 | qfq | 10,468,671 | 160,107,541 | -0.95% |
| 2026-06-18 | 15.83 | 16.14 | 15.52 | 15.73 | 15.66 | qfq | 8,319,100 | 131,672,933 | -0.76% |
| 2026-06-17 | 16.18 | 16.18 | 15.81 | 15.85 | 15.78 | qfq | 7,461,800 | 118,685,934 | -2.16% |
| 2026-06-16 | 16.04 | 16.47 | 15.79 | 16.20 | 16.12 | qfq | 8,238,400 | 132,398,406 | 1.06% |
| 2026-06-15 | 15.82 | 16.11 | 15.82 | 16.03 | 15.95 | qfq | 6,300,300 | 100,783,515 | 0.82% |
| 2026-06-12 | 15.77 | 16.19 | 15.62 | 15.90 | 15.83 | qfq | 8,136,700 | 129,711,476 | 0.82% |
| 2026-06-11 | 15.88 | 16.09 | 15.65 | 15.77 | 15.70 | qfq | 6,570,706 | 103,719,128 | -1.93% |
| 2026-06-10 | 16.30 | 16.42 | 15.95 | 16.08 | 16.00 | qfq | 6,586,779 | 106,132,094 | -2.19% |
| 2026-06-09 | 16.32 | 16.68 | 16.13 | 16.44 | 16.36 | qfq | 7,505,600 | 122,782,589 | 0.43% |
| 2026-06-08 | 16.33 | 16.85 | 16.08 | 16.37 | 16.29 | qfq | 8,682,500 | 143,004,684 | -1.86% |
| 2026-06-05 | 17.25 | 17.28 | 16.55 | 16.68 | 16.60 | qfq | 9,581,019 | 160,702,995 | -1.88% |
| 2026-06-04 | 17.12 | 17.25 | 16.88 | 17.00 | 16.92 | qfq | 6,934,683 | 118,131,535 | -0.93% |
| 2026-06-03 | 17.01 | 17.29 | 16.80 | 17.16 | 17.08 | qfq | 9,365,501 | 159,107,488 | 0.47% |
| 2026-06-02 | 17.66 | 17.76 | 16.67 | 17.08 | 17.00 | qfq | 10,710,251 | 182,362,975 | -3.28% |
| 2026-06-01 | 17.42 | 17.95 | 17.33 | 17.66 | 17.58 | qfq | 8,947,050 | 158,129,122 | 0.46% |
| 2026-05-29 | 17.51 | 18.16 | 17.20 | 17.58 | 17.50 | qfq | 15,646,940 | 275,761,333 | 0.40% |
| 2026-05-28 | 17.60 | 17.94 | 17.21 | 17.51 | 17.43 | qfq | 7,752,669 | 136,097,237 | -0.51% |
| 2026-05-27 | 17.78 | 18.08 | 17.43 | 17.60 | 17.52 | qfq | 9,326,895 | 164,574,812 | -2.06% |
| 2026-05-26 | 18.25 | 18.49 | 17.73 | 17.97 | 17.89 | qfq | 10,619,107 | 190,752,899 | -2.81% |
| 2026-05-25 | 18.92 | 19.12 | 18.29 | 18.49 | 18.40 | qfq | 10,701,912 | 198,690,380 | -2.32% |
| 2026-05-22 | 19.26 | 19.59 | 18.69 | 18.93 | 18.84 | qfq | 10,799,709 | 204,110,116 | -1.71% |
| 2026-05-21 | 19.32 | 20.05 | 19.24 | 19.26 | 19.17 | qfq | 13,293,852 | 261,501,880 | -0.87% |
| 2026-05-20 | 19.68 | 19.82 | 19.23 | 19.43 | 19.34 | qfq | 9,275,062 | 180,044,379 | -1.17% |
| 2026-05-19 | 19.85 | 20.28 | 19.45 | 19.66 | 19.57 | qfq | 11,908,507 | 236,346,609 | 0.20% |
| 2026-05-18 | 20.01 | 20.01 | 19.53 | 19.62 | 19.53 | qfq | 11,416,400 | 224,289,702 | -2.14% |
| 2026-05-15 | 20.60 | 20.77 | 19.92 | 20.05 | 19.96 | qfq | 19,741,709 | 398,345,220 | -4.25% |
| 2026-05-14 | 20.66 | 21.88 | 20.63 | 20.94 | 20.84 | qfq | 24,298,703 | 515,193,378 | 0.67% |
| 2026-05-13 | 20.63 | 21.08 | 20.30 | 20.80 | 20.70 | qfq | 13,942,286 | 289,397,226 | 0.82% |
| 2026-05-12 | 21.10 | 21.20 | 20.58 | 20.63 | 20.53 | qfq | 17,552,242 | 365,618,969 | -3.10% |
| 2026-05-11 | 21.54 | 21.67 | 20.77 | 21.29 | 21.19 | qfq | 25,751,898 | 544,780,648 | -1.30% |
| 2026-05-08 | 23.50 | 23.60 | 21.55 | 21.57 | 21.47 | qfq | 42,368,047 | 947,019,158 | -3.14% |
| 2026-05-07 | 23.00 | 23.60 | 22.26 | 22.27 | 22.17 | qfq | 28,983,469 | 658,111,882 | -4.67% |
| 2026-05-06 | 22.65 | 24.20 | 22.61 | 23.36 | 23.25 | qfq | 29,186,793 | 689,829,700 | 2.55% |
| 2026-04-30 | 22.51 | 23.30 | 21.85 | 22.78 | 22.67 | qfq | 34,741,236 | 790,900,204 | 4.07% |
| 2026-04-29 | 20.80 | 22.60 | 20.61 | 21.89 | 21.79 | qfq | 35,143,775 | 767,180,054 | 6.42% |
| 2026-04-28 | 20.15 | 20.95 | 20.15 | 20.57 | 20.47 | qfq | 13,650,800 | 281,853,680 | 0.00% |
| 2026-04-27 | 20.09 | 20.62 | 19.93 | 20.57 | 20.47 | qfq | 12,887,126 | 261,700,503 | 1.78% |
| 2026-04-24 | 20.16 | 20.50 | 20.02 | 20.21 | 20.12 | qfq | 9,913,208 | 200,748,257 | -0.49% |
| 2026-04-23 | 20.55 | 20.77 | 20.08 | 20.31 | 20.21 | qfq | 11,815,338 | 240,456,295 | -1.65% |
| 2026-04-22 | 20.67 | 20.95 | 20.30 | 20.65 | 20.55 | qfq | 15,518,344 | 318,282,831 | -0.82% |
| 2026-04-21 | 21.12 | 21.42 | 20.71 | 20.82 | 20.72 | qfq | 14,815,184 | 310,315,672 | -2.39% |
| 2026-04-20 | 20.98 | 21.40 | 20.66 | 21.33 | 21.23 | qfq | 16,712,335 | 354,103,942 | 0.99% |
| 2026-04-17 | 21.94 | 21.94 | 20.64 | 21.12 | 21.02 | qfq | 30,283,139 | 640,296,173 | -4.99% |
| 2026-04-16 | 23.30 | 23.30 | 22.00 | 22.23 | 22.13 | qfq | 36,907,044 | 824,341,973 | -6.40% |
| 2026-04-15 | 22.95 | 23.82 | 22.15 | 23.75 | 23.64 | qfq | 56,133,928 | 1,294,615,472 | 6.60% |
| 2026-04-14 | 22.36 | 22.40 | 21.81 | 22.28 | 22.18 | qfq | 19,092,700 | 420,882,877 | -0.36% |
| 2026-04-13 | 22.82 | 22.84 | 22.24 | 22.36 | 22.25 | qfq | 20,389,569 | 458,005,548 | -0.93% |
| 2026-04-10 | 23.42 | 23.64 | 22.55 | 22.57 | 22.46 | qfq | 30,887,310 | 708,630,621 | -3.59% |
| 2026-04-09 | 24.34 | 24.68 | 23.30 | 23.41 | 23.30 | qfq | 34,465,019 | 816,751,330 | -5.11% |
| 2026-04-08 | 25.40 | 25.87 | 24.39 | 24.67 | 24.55 | qfq | 39,187,549 | 975,152,973 | -1.16% |
| 2026-04-07 | 26.72 | 27.79 | 24.91 | 24.96 | 24.84 | qfq | 63,629,415 | 1,658,777,048 | -9.83% |
| 2026-04-03 | 29.36 | 29.85 | 27.68 | 27.68 | 27.55 | qfq | 37,024,399 | 1,055,545,681 | -9.98% |
| 2026-04-02 | 29.85 | 32.27 | 29.00 | 30.75 | 30.61 | qfq | 57,324,049 | 1,733,933,640 | 1.49% |
| 2026-04-01 | 27.96 | 30.76 | 27.50 | 30.30 | 30.16 | qfq | 64,902,710 | 1,906,828,631 | 8.37% |
| 2026-03-31 | 27.54 | 30.70 | 26.78 | 27.96 | 27.83 | qfq | 59,648,882 | 1,677,659,364 | -0.75% |
| 2026-03-30 | 26.37 | 28.17 | 26.17 | 28.17 | 28.04 | qfq | 32,246,318 | 894,201,459 | 10.00% |
| 2026-03-27 | 22.85 | 25.61 | 22.85 | 25.61 | 25.49 | qfq | 26,537,918 | 669,030,913 | 10.01% |
| 2026-03-26 | 22.55 | 23.50 | 22.55 | 23.28 | 23.17 | qfq | 13,834,773 | 321,200,448 | 2.11% |
| 2026-03-25 | 22.60 | 22.98 | 22.35 | 22.80 | 22.69 | qfq | 10,366,940 | 235,473,492 | 1.69% |
| 2026-03-24 | 21.94 | 22.46 | 21.63 | 22.42 | 22.31 | qfq | 12,546,960 | 276,963,727 | 4.09% |
| 2026-03-23 | 22.30 | 22.49 | 21.35 | 21.54 | 21.44 | qfq | 10,968,441 | 240,223,146 | -4.01% |
| 2026-03-20 | 22.80 | 22.96 | 22.38 | 22.44 | 22.33 | qfq | 12,610,651 | 285,635,936 | -0.62% |
| 2026-03-19 | 22.44 | 22.94 | 22.25 | 22.58 | 22.47 | qfq | 17,510,762 | 395,637,750 | 0.44% |
| 2026-03-18 | 20.47 | 22.48 | 20.25 | 22.48 | 22.37 | qfq | 15,259,651 | 329,372,944 | 9.98% |
| 2026-03-17 | 21.30 | 21.39 | 20.41 | 20.44 | 20.34 | qfq | 10,144,600 | 211,896,433 | -4.17% |
| 2026-03-16 | 21.88 | 21.89 | 21.14 | 21.33 | 21.23 | qfq | 7,040,159 | 150,969,637 | -0.84% |
| 2026-03-13 | 22.02 | 22.55 | 21.44 | 21.51 | 21.41 | qfq | 11,434,998 | 250,668,497 | -3.46% |
| 2026-03-12 | 22.90 | 22.90 | 22.17 | 22.28 | 22.18 | qfq | 12,915,769 | 289,254,156 | -3.72% |
| 2026-03-11 | 23.08 | 23.40 | 22.20 | 23.14 | 23.03 | qfq | 14,374,896 | 328,954,139 | 0.17% |
| 2026-03-10 | 23.24 | 23.49 | 22.51 | 23.10 | 22.99 | qfq | 17,914,752 | 411,091,936 | -1.62% |
| 2026-03-09 | 22.44 | 24.25 | 22.05 | 23.48 | 23.37 | qfq | 23,346,357 | 541,943,333 | 3.62% |
| 2026-03-06 | 22.01 | 22.94 | 22.00 | 22.66 | 22.55 | qfq | 15,898,551 | 358,583,557 | 2.26% |
| 2026-03-05 | 21.07 | 22.85 | 21.00 | 22.16 | 22.06 | qfq | 20,057,164 | 439,982,158 | 6.33% |
| 2026-03-04 | 21.14 | 21.59 | 20.67 | 20.84 | 20.74 | qfq | 10,948,381 | 230,762,375 | -1.23% |
| 2026-03-03 | 20.27 | 22.15 | 20.27 | 21.10 | 21.00 | qfq | 22,315,543 | 475,914,605 | 3.89% |
| 2026-03-02 | 20.60 | 20.76 | 19.78 | 20.31 | 20.21 | qfq | 10,611,759 | 214,478,870 | -3.01% |
| 2026-02-27 | 19.92 | 20.98 | 19.83 | 20.94 | 20.84 | qfq | 11,151,847 | 230,279,237 | 4.96% |
| 2026-02-26 | 20.44 | 20.50 | 19.93 | 19.95 | 19.86 | qfq | 6,684,064 | 134,472,349 | -2.49% |
| 2026-02-25 | 20.30 | 20.65 | 20.23 | 20.46 | 20.36 | qfq | 5,162,422 | 105,713,506 | 0.15% |
| 2026-02-24 | 20.52 | 20.79 | 20.18 | 20.43 | 20.33 | qfq | 6,166,538 | 125,951,267 | 1.79% |
| 2026-02-13 | 21.04 | 21.30 | 20.00 | 20.07 | 19.98 | qfq | 7,424,900 | 150,583,234 | -1.86% |
| 2026-02-12 | 20.55 | 20.81 | 20.40 | 20.45 | 20.35 | qfq | 6,015,383 | 123,540,720 | -1.35% |
| 2026-02-11 | 21.00 | 21.15 | 20.73 | 20.73 | 20.63 | qfq | 7,529,507 | 157,106,153 | -1.75% |
| 2026-02-10 | 21.18 | 21.55 | 21.10 | 21.10 | 21.00 | qfq | 8,622,146 | 183,572,960 | -0.33% |
| 2026-02-09 | 20.40 | 21.68 | 20.40 | 21.17 | 21.07 | qfq | 14,585,892 | 309,229,580 | 4.23% |
| 2026-02-06 | 20.68 | 20.92 | 19.94 | 20.31 | 20.21 | qfq | 10,482,800 | 213,836,272 | -0.83% |
| 2026-02-05 | 20.73 | 20.99 | 20.31 | 20.48 | 20.38 | qfq | 9,583,277 | 197,850,197 | -0.10% |
| 2026-02-04 | 20.05 | 21.14 | 19.96 | 20.50 | 20.40 | qfq | 16,477,235 | 341,142,459 | 1.74% |
| 2026-02-03 | 19.24 | 20.45 | 19.15 | 20.15 | 20.06 | qfq | 16,222,846 | 323,205,350 | 5.94% |
| 2026-02-02 | 18.33 | 19.94 | 18.28 | 19.02 | 18.93 | qfq | 14,075,360 | 272,756,743 | 2.92% |
| 2026-01-30 | 18.35 | 18.77 | 18.35 | 18.48 | 18.39 | qfq | 5,223,301 | 96,947,387 | 0.11% |
| 2026-01-29 | 18.64 | 18.79 | 18.04 | 18.46 | 18.37 | qfq | 6,728,844 | 124,350,513 | 0.27% |
| 2026-01-28 | 19.31 | 19.50 | 18.30 | 18.41 | 18.32 | qfq | 15,179,494 | 284,140,091 | -5.64% |
| 2026-01-27 | 20.20 | 20.54 | 19.20 | 19.51 | 19.42 | qfq | 19,756,026 | 390,571,026 | -7.88% |
| 2026-01-26 | 19.60 | 21.19 | 19.41 | 21.18 | 21.08 | qfq | 27,626,357 | 568,850,274 | 5.64% |
| 2026-01-23 | 19.50 | 20.45 | 19.37 | 20.05 | 19.96 | qfq | 14,051,625 | 279,650,084 | 4.26% |
| 2026-01-22 | 19.30 | 19.40 | 19.17 | 19.23 | 19.14 | qfq | 5,151,200 | 99,149,494 | -0.62% |
| 2026-01-21 | 19.20 | 19.49 | 18.90 | 19.35 | 19.26 | qfq | 5,974,445 | 115,243,693 | 0.00% |
| 2026-01-20 | 19.90 | 19.94 | 19.21 | 19.35 | 19.26 | qfq | 9,109,683 | 177,357,963 | -2.76% |
| 2026-01-19 | 20.77 | 20.77 | 19.74 | 19.90 | 19.81 | qfq | 8,326,190 | 166,015,852 | -0.90% |
| 2026-01-16 | 20.42 | 20.42 | 19.80 | 20.08 | 19.99 | qfq | 9,565,636 | 191,520,215 | -0.84% |
| 2026-01-15 | 20.60 | 20.84 | 20.07 | 20.25 | 20.15 | qfq | 11,748,400 | 239,327,651 | -2.92% |
| 2026-01-14 | 20.61 | 21.39 | 20.30 | 20.86 | 20.76 | qfq | 19,093,444 | 399,758,134 | 0.05% |
| 2026-01-13 | 20.89 | 21.68 | 20.80 | 20.85 | 20.75 | qfq | 24,495,703 | 521,854,945 | 0.43% |
| 2026-01-12 | 21.74 | 21.74 | 20.58 | 20.76 | 20.66 | qfq | 24,898,103 | 518,123,742 | -1.66% |
| 2026-01-09 | 19.04 | 21.11 | 19.01 | 21.11 | 21.01 | qfq | 30,534,549 | 619,798,571 | 10.01% |
| 2026-01-08 | 19.21 | 19.63 | 19.07 | 19.19 | 19.10 | qfq | 8,814,672 | 170,075,047 | 0.16% |
| 2026-01-07 | 19.42 | 19.68 | 19.06 | 19.16 | 19.07 | qfq | 11,897,766 | 229,880,311 | -1.69% |
| 2026-01-06 | 19.15 | 20.32 | 19.00 | 19.49 | 19.40 | qfq | 19,312,700 | 379,777,426 | 2.26% |
| 2026-01-05 | 18.28 | 19.12 | 18.28 | 19.06 | 18.97 | qfq | 14,276,200 | 269,724,181 | 4.10% |
| 2025-12-31 | 18.42 | 18.53 | 18.15 | 18.31 | 18.22 | qfq | 6,053,683 | 110,796,091 | -0.65% |
| 2025-12-30 | 18.51 | 18.91 | 18.36 | 18.43 | 18.34 | qfq | 8,160,000 | 151,122,736 | -1.07% |
| 2025-12-29 | 18.11 | 18.91 | 18.11 | 18.63 | 18.54 | qfq | 14,300,739 | 266,888,231 | 1.80% |
| 2025-12-26 | 18.13 | 18.48 | 18.06 | 18.30 | 18.21 | qfq | 7,762,927 | 141,780,035 | 0.83% |
| 2025-12-25 | 17.89 | 18.24 | 17.88 | 18.15 | 18.06 | qfq | 6,834,000 | 123,455,785 | 1.06% |
| 2025-12-24 | 17.86 | 18.27 | 17.67 | 17.96 | 17.88 | qfq | 8,030,607 | 144,741,896 | 1.13% |
| 2025-12-23 | 17.83 | 17.98 | 17.64 | 17.76 | 17.68 | qfq | 5,710,129 | 101,519,726 | -0.78% |
| 2025-12-22 | 17.97 | 18.00 | 17.78 | 17.90 | 17.82 | qfq | 4,547,507 | 81,394,776 | -0.44% |
| 2025-12-19 | 17.65 | 18.09 | 17.63 | 17.98 | 17.90 | qfq | 6,259,500 | 112,323,861 | 1.64% |
| 2025-12-18 | 17.65 | 17.85 | 17.53 | 17.69 | 17.61 | qfq | 5,844,400 | 103,610,652 | 0.28% |
| 2025-12-17 | 17.31 | 17.70 | 17.25 | 17.64 | 17.56 | qfq | 7,506,400 | 131,275,265 | 1.55% |
| 2025-12-16 | 17.92 | 17.99 | 17.32 | 17.37 | 17.29 | qfq | 7,839,700 | 136,956,606 | -3.39% |
| 2025-12-15 | 17.70 | 18.15 | 17.68 | 17.98 | 17.90 | qfq | 6,460,200 | 116,061,575 | 0.62% |
| 2025-12-12 | 17.80 | 18.10 | 17.59 | 17.87 | 17.79 | qfq | 6,956,600 | 123,998,750 | -0.28% |
| 2025-12-11 | 18.39 | 18.72 | 17.85 | 17.92 | 17.84 | qfq | 9,841,700 | 178,811,196 | -1.81% |
| 2025-12-10 | 17.98 | 18.53 | 17.81 | 18.25 | 18.16 | qfq | 8,618,900 | 156,643,754 | 1.28% |
| 2025-12-09 | 18.45 | 18.64 | 18.01 | 18.02 | 17.94 | qfq | 10,536,660 | 192,262,843 | -2.80% |
| 2025-12-08 | 18.28 | 18.75 | 18.28 | 18.54 | 18.45 | qfq | 11,371,262 | 211,097,052 | 1.64% |
| 2025-12-05 | 18.09 | 18.95 | 18.09 | 18.24 | 18.15 | qfq | 16,320,667 | 301,763,428 | 0.77% |
| 2025-12-04 | 18.00 | 18.22 | 17.66 | 18.10 | 18.01 | qfq | 8,133,800 | 146,006,408 | 0.06% |
| 2025-12-03 | 18.28 | 18.49 | 17.92 | 18.09 | 18.01 | qfq | 8,651,461 | 156,296,894 | -1.09% |
| 2025-12-02 | 18.55 | 18.57 | 18.12 | 18.29 | 18.20 | qfq | 9,320,320 | 170,470,226 | -1.77% |
| 2025-12-01 | 18.64 | 18.88 | 18.52 | 18.62 | 18.53 | qfq | 9,193,401 | 171,346,906 | -0.11% |
| 2025-11-28 | 18.83 | 18.83 | 18.35 | 18.64 | 18.55 | qfq | 11,944,060 | 221,603,724 | -1.79% |
| 2025-11-27 | 18.86 | 19.05 | 18.66 | 18.98 | 18.89 | qfq | 10,868,616 | 205,129,671 | 0.64% |
| 2025-11-26 | 19.11 | 19.75 | 18.83 | 18.86 | 18.77 | qfq | 15,563,760 | 300,775,729 | -1.36% |
| 2025-11-25 | 18.45 | 19.38 | 18.45 | 19.12 | 19.03 | qfq | 14,171,160 | 269,935,635 | 3.18% |
| 2025-11-24 | 19.02 | 19.28 | 18.28 | 18.53 | 18.44 | qfq | 16,457,300 | 306,505,393 | -1.85% |
| 2025-11-21 | 19.64 | 20.15 | 18.86 | 18.88 | 18.79 | qfq | 16,307,946 | 315,219,217 | -5.74% |
| 2025-11-20 | 20.74 | 20.95 | 19.91 | 20.03 | 19.94 | qfq | 17,345,969 | 351,375,928 | -3.61% |
| 2025-11-19 | 22.23 | 22.23 | 20.55 | 20.78 | 20.68 | qfq | 20,061,234 | 423,180,432 | -6.23% |
| 2025-11-18 | 22.71 | 23.08 | 21.95 | 22.16 | 22.06 | qfq | 16,813,965 | 376,165,179 | -2.81% |
| 2025-11-17 | 23.11 | 23.63 | 22.60 | 22.80 | 22.69 | qfq | 22,837,293 | 525,910,903 | -3.10% |
| 2025-11-14 | 23.18 | 24.50 | 23.10 | 23.53 | 23.42 | qfq | 32,484,118 | 773,394,757 | 0.51% |
| 2025-11-13 | 23.05 | 23.61 | 22.70 | 23.41 | 23.30 | qfq | 25,775,267 | 600,049,383 | 1.04% |
| 2025-11-12 | 23.36 | 23.92 | 23.01 | 23.17 | 23.06 | qfq | 34,554,482 | 809,337,123 | -3.46% |
| 2025-11-11 | 22.18 | 24.51 | 21.27 | 24.00 | 23.89 | qfq | 44,376,093 | 998,951,859 | 7.48% |
| 2025-11-10 | 21.61 | 23.00 | 21.60 | 22.33 | 22.23 | qfq | 30,690,003 | 688,515,505 | 3.00% |
| 2025-11-07 | 22.05 | 22.50 | 21.51 | 21.68 | 21.58 | qfq | 20,611,686 | 451,523,689 | -2.12% |
| 2025-11-06 | 22.23 | 22.52 | 21.68 | 22.15 | 22.05 | qfq | 24,482,000 | 539,358,336 | 0.45% |
| 2025-11-05 | 22.77 | 23.04 | 22.05 | 22.05 | 21.95 | qfq | 28,174,901 | 632,245,267 | -3.88% |
| 2025-11-04 | 23.42 | 23.67 | 22.80 | 22.94 | 22.83 | qfq | 37,112,674 | 856,014,990 | -1.88% |
| 2025-11-03 | 23.09 | 23.95 | 22.87 | 23.38 | 23.27 | qfq | 68,820,481 | 1,613,534,576 | 7.40% |
| 2025-10-31 | 20.00 | 21.77 | 19.82 | 21.77 | 21.67 | qfq | 39,429,024 | 846,960,513 | 10.01% |
| 2025-10-30 | 20.66 | 20.66 | 19.76 | 19.79 | 19.70 | qfq | 19,461,676 | 389,327,091 | -4.44% |
| 2025-10-29 | 20.44 | 21.08 | 20.31 | 20.71 | 20.61 | qfq | 20,688,769 | 428,718,797 | 1.07% |
| 2025-10-28 | 20.41 | 20.97 | 20.20 | 20.49 | 20.39 | qfq | 30,781,537 | 631,700,751 | -0.49% |
| 2025-10-27 | 19.58 | 21.14 | 19.53 | 20.59 | 20.49 | qfq | 42,540,767 | 883,306,747 | 7.13% |
| 2025-10-24 | 20.40 | 20.54 | 19.11 | 19.22 | 19.13 | qfq | 32,829,385 | 647,075,429 | -9.04% |
| 2025-10-23 | 20.03 | 22.12 | 20.02 | 21.13 | 21.03 | qfq | 34,412,538 | 731,203,576 | 4.14% |
| 2025-10-22 | 20.09 | 21.24 | 20.01 | 20.29 | 20.19 | qfq | 26,665,298 | 546,835,344 | 0.74% |
| 2025-10-21 | 20.33 | 20.45 | 19.70 | 20.14 | 20.05 | qfq | 16,555,900 | 331,139,118 | -0.84% |
| 2025-10-20 | 21.00 | 21.00 | 19.96 | 20.31 | 20.21 | qfq | 21,377,813 | 435,398,582 | -1.12% |
| 2025-10-17 | 21.15 | 21.72 | 20.50 | 20.54 | 20.44 | qfq | 31,390,545 | 660,621,224 | -3.97% |
| 2025-10-16 | 21.00 | 22.16 | 20.93 | 21.39 | 21.29 | qfq | 50,648,176 | 1,091,093,019 | 2.34% |
| 2025-10-15 | 18.97 | 20.90 | 18.96 | 20.90 | 20.80 | qfq | 30,948,484 | 624,417,972 | 10.00% |
| 2025-10-14 | 19.50 | 19.56 | 18.89 | 19.00 | 18.91 | qfq | 13,103,309 | 252,290,013 | -1.14% |
| 2025-10-13 | 18.08 | 19.58 | 17.89 | 19.22 | 19.13 | qfq | 16,147,373 | 307,318,461 | 1.96% |
| 2025-10-10 | 18.88 | 19.20 | 18.76 | 18.85 | 18.76 | qfq | 7,178,563 | 136,011,110 | -0.26% |
| 2025-10-09 | 19.14 | 19.28 | 18.77 | 18.90 | 18.81 | qfq | 7,626,876 | 144,458,281 | -1.05% |
| 2025-09-30 | 18.97 | 19.30 | 18.90 | 19.10 | 19.01 | qfq | 7,539,200 | 144,057,967 | 1.06% |
| 2025-09-29 | 18.89 | 18.90 | 18.45 | 18.90 | 18.81 | qfq | 8,912,852 | 166,824,350 | 0.75% |
| 2025-09-26 | 19.00 | 19.34 | 18.74 | 18.76 | 18.67 | qfq | 11,734,559 | 221,773,763 | -3.05% |
| 2025-09-25 | 19.45 | 20.27 | 19.32 | 19.35 | 19.26 | qfq | 14,718,542 | 289,479,758 | -0.77% |
| 2025-09-24 | 19.28 | 19.55 | 19.28 | 19.50 | 19.41 | qfq | 8,654,593 | 168,189,198 | 0.57% |
| 2025-09-23 | 19.92 | 20.03 | 18.90 | 19.39 | 19.30 | qfq | 15,481,740 | 299,198,694 | -2.86% |
| 2025-09-22 | 20.11 | 20.42 | 19.70 | 19.96 | 19.87 | qfq | 10,644,269 | 212,625,610 | -0.45% |
| 2025-09-19 | 20.39 | 20.64 | 19.88 | 20.05 | 19.96 | qfq | 14,234,812 | 286,228,643 | -2.20% |
| 2025-09-18 | 20.72 | 21.07 | 20.20 | 20.50 | 20.40 | qfq | 16,918,373 | 350,157,627 | -0.87% |
| 2025-09-17 | 21.73 | 21.73 | 20.63 | 20.68 | 20.58 | qfq | 19,547,259 | 408,770,628 | -4.30% |
| 2025-09-16 | 21.75 | 21.82 | 21.23 | 21.61 | 21.51 | qfq | 14,995,303 | 322,579,417 | -0.37% |
| 2025-09-15 | 22.30 | 22.75 | 21.68 | 21.69 | 21.59 | qfq | 26,819,538 | 590,540,384 | -4.70% |
| 2025-09-12 | 21.94 | 23.37 | 21.41 | 22.76 | 22.65 | qfq | 36,395,525 | 811,912,851 | 3.97% |
| 2025-09-11 | 21.46 | 22.00 | 20.68 | 21.89 | 21.79 | qfq | 23,595,353 | 506,748,002 | -0.55% |
| 2025-09-10 | 22.13 | 23.01 | 21.67 | 22.01 | 21.91 | qfq | 27,359,664 | 606,146,958 | -1.34% |
| 2025-09-09 | 21.55 | 23.27 | 21.55 | 22.31 | 22.21 | qfq | 35,268,757 | 791,007,568 | 1.64% |
| 2025-09-08 | 21.00 | 22.98 | 21.00 | 21.95 | 21.85 | qfq | 39,641,840 | 876,478,928 | 4.77% |
| 2025-09-05 | 21.00 | 21.04 | 20.48 | 20.95 | 20.85 | qfq | 16,875,889 | 350,332,620 | 0.34% |
| 2025-09-04 | 21.55 | 21.77 | 20.45 | 20.88 | 20.78 | qfq | 20,637,334 | 435,511,839 | -3.11% |
| 2025-09-03 | 21.95 | 22.34 | 21.40 | 21.55 | 21.45 | qfq | 22,339,099 | 487,077,057 | -1.87% |
| 2025-09-02 | 23.52 | 23.86 | 21.62 | 21.96 | 21.86 | qfq | 37,195,204 | 837,370,413 | -6.63% |
| 2025-09-01 | 23.00 | 23.80 | 22.69 | 23.52 | 23.41 | qfq | 25,728,356 | 602,962,456 | 1.16% |
| 2025-08-29 | 22.80 | 23.63 | 22.68 | 23.25 | 23.14 | qfq | 27,944,334 | 649,445,909 | 0.52% |
| 2025-08-28 | 23.20 | 23.24 | 22.20 | 23.13 | 23.02 | qfq | 31,392,231 | 715,560,767 | 1.05% |
| 2025-08-27 | 24.01 | 24.49 | 22.80 | 22.89 | 22.78 | qfq | 42,232,017 | 996,379,631 | -5.10% |
| 2025-08-26 | 25.12 | 25.98 | 24.07 | 24.12 | 24.01 | qfq | 44,066,763 | 1,096,234,095 | -4.74% |
| 2025-08-25 | 24.50 | 25.51 | 24.10 | 25.32 | 25.20 | qfq | 45,719,270 | 1,145,444,181 | 2.93% |
| 2025-08-22 | 25.30 | 26.25 | 24.12 | 24.60 | 24.48 | qfq | 56,211,064 | 1,400,257,497 | -5.06% |
| 2025-08-21 | 28.22 | 28.88 | 25.91 | 25.91 | 25.79 | qfq | 60,708,114 | 1,643,941,028 | -10.00% |
| 2025-08-20 | 29.18 | 31.58 | 28.50 | 28.79 | 28.65 | qfq | 59,818,130 | 1,798,293,209 | -2.31% |
| 2025-08-19 | 27.50 | 30.49 | 27.09 | 29.47 | 29.33 | qfq | 61,980,591 | 1,812,442,394 | 6.08% |
| 2025-08-18 | 26.33 | 28.31 | 26.24 | 27.78 | 27.65 | qfq | 56,771,247 | 1,526,320,539 | 4.28% |
| 2025-08-15 | 24.95 | 27.00 | 24.20 | 26.64 | 26.51 | qfq | 56,430,368 | 1,455,619,188 | 6.35% |
| 2025-08-14 | 25.38 | 26.74 | 25.01 | 25.05 | 24.93 | qfq | 46,726,251 | 1,199,293,253 | -3.91% |
| 2025-08-13 | 25.65 | 26.45 | 24.50 | 26.07 | 25.95 | qfq | 62,194,246 | 1,583,178,336 | 1.64% |
| 2025-08-12 | 24.26 | 26.37 | 23.66 | 25.65 | 25.53 | qfq | 65,267,673 | 1,632,478,411 | 7.01% |
| 2025-08-11 | 23.91 | 24.94 | 23.14 | 23.97 | 23.86 | qfq | 64,746,507 | 1,548,535,380 | 3.41% |
| 2025-08-08 | 21.05 | 23.18 | 20.50 | 23.18 | 23.07 | qfq | 65,750,555 | 1,468,559,302 | 10.01% |
| 2025-08-07 | 22.38 | 23.54 | 20.80 | 21.07 | 20.97 | qfq | 65,511,708 | 1,447,206,608 | -5.85% |
| 2025-08-06 | 21.00 | 23.40 | 21.00 | 22.38 | 22.27 | qfq | 58,273,315 | 1,305,156,547 | 4.04% |
| 2025-08-05 | 21.35 | 22.49 | 20.29 | 21.51 | 21.41 | qfq | 65,929,496 | 1,403,695,776 | 3.31% |
| 2025-08-04 | 18.93 | 20.82 | 18.30 | 20.82 | 20.72 | qfq | 62,123,366 | 1,202,708,196 | 9.98% |
| 2025-08-01 | 17.77 | 19.40 | 17.75 | 18.93 | 18.84 | qfq | 67,099,373 | 1,279,230,975 | 7.31% |
| 2025-07-31 | 18.50 | 18.79 | 17.55 | 17.64 | 17.56 | qfq | 46,022,198 | 832,663,665 | -3.50% |
| 2025-07-30 | 19.28 | 19.99 | 17.95 | 18.28 | 18.19 | qfq | 59,413,948 | 1,126,401,866 | -4.84% |
| 2025-07-29 | 18.22 | 19.75 | 18.22 | 19.21 | 19.12 | qfq | 69,595,685 | 1,329,990,866 | 7.02% |
| 2025-07-28 | 16.20 | 17.95 | 16.20 | 17.95 | 17.87 | qfq | 47,808,941 | 829,576,172 | 9.99% |
| 2025-07-25 | 17.48 | 17.68 | 16.30 | 16.32 | 16.24 | qfq | 44,892,153 | 761,099,657 | -3.37% |
| 2025-07-24 | 17.00 | 18.25 | 16.76 | 16.89 | 16.81 | qfq | 52,342,689 | 917,303,641 | -0.88% |
| 2025-07-23 | 16.00 | 17.30 | 15.23 | 17.04 | 16.96 | qfq | 52,542,849 | 867,475,056 | 1.97% |
| 2025-07-22 | 17.71 | 18.25 | 16.09 | 16.71 | 16.63 | qfq | 70,478,665 | 1,209,118,585 | -6.54% |
| 2025-07-21 | 16.05 | 18.43 | 15.91 | 17.88 | 17.80 | qfq | 76,268,918 | 1,355,146,701 | 6.75% |
| 2025-07-18 | 17.00 | 17.30 | 15.34 | 16.75 | 16.67 | qfq | 67,623,742 | 1,100,672,107 | 0.66% |
| 2025-07-17 | 17.43 | 17.94 | 16.34 | 16.64 | 16.56 | qfq | 78,797,822 | 1,350,423,832 | 2.02% |
| 2025-07-16 | 14.30 | 16.31 | 14.23 | 16.31 | 16.23 | qfq | 53,840,934 | 816,935,658 | 9.98% |
| 2025-07-15 | 16.00 | 16.00 | 14.83 | 14.83 | 14.76 | qfq | 30,809,138 | 462,655,507 | -10.01% |
| 2025-07-14 | 15.06 | 16.48 | 15.06 | 16.48 | 16.40 | qfq | 36,985,674 | 591,298,946 | 10.01% |
| 2025-07-11 | 14.28 | 14.98 | 14.17 | 14.98 | 14.91 | qfq | 72,022,003 | 1,064,470,857 | 9.99% |
| 2025-07-10 | 12.40 | 13.62 | 12.40 | 13.62 | 13.56 | qfq | 45,271,821 | 591,929,886 | 10.02% |
| 2025-07-09 | 13.99 | 13.99 | 12.27 | 12.38 | 12.32 | qfq | 75,335,992 | 968,401,512 | -5.35% |
| 2025-07-08 | 12.32 | 13.08 | 12.25 | 13.08 | 13.02 | qfq | 16,837,623 | 213,889,315 | 10.01% |
| 2025-07-07 | 11.15 | 11.89 | 11.15 | 11.89 | 11.83 | qfq | 26,825,383 | 316,188,565 | 9.99% |
| 2025-07-04 | 10.59 | 11.07 | 10.40 | 10.81 | 10.76 | qfq | 28,886,319 | 310,314,054 | 2.27% |
| 2025-07-03 | 10.32 | 10.61 | 10.19 | 10.57 | 10.52 | qfq | 23,151,319 | 242,846,701 | 2.22% |
| 2025-07-02 | 10.23 | 10.70 | 10.17 | 10.34 | 10.29 | qfq | 26,314,126 | 274,840,447 | 1.17% |
| 2025-07-01 | 10.13 | 10.34 | 10.04 | 10.22 | 10.17 | qfq | 22,225,580 | 227,078,102 | 1.89% |
| 2025-06-30 | 10.01 | 10.06 | 9.85 | 10.03 | 9.98 | qfq | 9,859,200 | 98,422,349 | 0.30% |
| 2025-06-27 | 10.01 | 10.09 | 9.96 | 10.00 | 9.95 | qfq | 11,452,102 | 114,717,906 | 0.20% |
| 2025-06-26 | 9.98 | 10.19 | 9.94 | 9.98 | 9.93 | qfq | 14,950,282 | 149,584,466 | -1.29% |
| 2025-06-25 | 10.22 | 10.43 | 10.00 | 10.11 | 10.06 | qfq | 32,455,101 | 329,383,305 | -0.88% |
| 2025-06-24 | 9.28 | 10.20 | 9.28 | 10.20 | 10.15 | qfq | 19,236,427 | 193,503,780 | 10.03% |
| 2025-06-23 | 9.05 | 9.32 | 9.05 | 9.27 | 9.23 | qfq | 4,615,556 | 42,594,049 | 0.00% |
| 2025-06-20 | 9.30 | 9.33 | 9.16 | 9.27 | 9.14 | qfq | 5,565,374 | 51,412,753 | -0.11% |
| 2025-06-19 | 9.51 | 9.61 | 9.25 | 9.28 | 9.15 | qfq | 7,852,644 | 73,743,182 | -3.03% |
| 2025-06-18 | 9.76 | 9.85 | 9.52 | 9.57 | 9.43 | qfq | 8,877,550 | 85,410,518 | -2.64% |
| 2025-06-17 | 10.10 | 10.15 | 9.78 | 9.83 | 9.69 | qfq | 9,894,465 | 98,054,380 | -1.21% |
| 2025-06-16 | 9.95 | 10.10 | 9.83 | 9.95 | 9.81 | qfq | 9,687,400 | 96,635,998 | 0.71% |
| 2025-06-13 | 10.30 | 10.33 | 9.87 | 9.88 | 9.74 | qfq | 14,525,189 | 145,731,389 | -4.08% |
| 2025-06-12 | 10.16 | 10.53 | 10.10 | 10.30 | 10.15 | qfq | 18,746,908 | 193,158,025 | 1.38% |
| 2025-06-11 | 10.05 | 10.63 | 10.05 | 10.16 | 10.02 | qfq | 20,998,183 | 215,374,974 | 1.30% |
| 2025-06-10 | 9.99 | 10.27 | 9.87 | 10.03 | 9.89 | qfq | 15,368,052 | 154,663,437 | 0.30% |
| 2025-06-09 | 9.69 | 10.00 | 9.67 | 10.00 | 9.86 | qfq | 11,999,448 | 119,118,976 | 3.41% |
| 2025-06-06 | 9.67 | 9.77 | 9.59 | 9.67 | 9.53 | qfq | 6,077,300 | 58,733,275 | 0.00% |
| 2025-06-05 | 9.82 | 9.87 | 9.59 | 9.67 | 9.53 | qfq | 8,487,344 | 82,275,195 | -1.53% |
| 2025-06-04 | 9.77 | 9.88 | 9.74 | 9.82 | 9.68 | qfq | 8,059,401 | 78,974,729 | 0.51% |
| 2025-06-03 | 9.49 | 9.85 | 9.49 | 9.77 | 9.63 | qfq | 12,249,991 | 119,352,350 | 1.98% |
| 2025-05-30 | 9.63 | 9.85 | 9.54 | 9.58 | 9.44 | qfq | 14,118,115 | 136,495,834 | 0.52% |
| 2025-05-29 | 9.32 | 9.55 | 9.22 | 9.53 | 9.39 | qfq | 9,465,284 | 89,579,192 | 2.80% |
| 2025-05-28 | 9.35 | 9.37 | 9.24 | 9.27 | 9.14 | qfq | 5,013,345 | 46,630,148 | -0.86% |
| 2025-05-27 | 9.19 | 9.38 | 9.17 | 9.35 | 9.22 | qfq | 6,599,900 | 61,353,011 | 1.63% |
| 2025-05-26 | 9.32 | 9.40 | 9.12 | 9.20 | 9.07 | qfq | 8,405,800 | 77,488,386 | -1.29% |
| 2025-05-23 | 9.30 | 9.58 | 9.30 | 9.32 | 9.19 | qfq | 11,996,417 | 113,374,161 | 0.22% |
| 2025-05-22 | 9.33 | 9.41 | 9.20 | 9.30 | 9.17 | qfq | 7,235,900 | 67,287,241 | -0.85% |
| 2025-05-21 | 9.33 | 9.44 | 9.32 | 9.38 | 9.25 | qfq | 6,531,084 | 61,289,092 | 0.11% |
| 2025-05-20 | 9.26 | 9.42 | 9.26 | 9.37 | 9.24 | qfq | 7,347,384 | 68,718,725 | 1.19% |
| 2025-05-19 | 9.30 | 9.31 | 9.16 | 9.26 | 9.13 | qfq | 7,168,994 | 66,215,714 | -0.54% |
| 2025-05-16 | 9.13 | 9.39 | 9.08 | 9.31 | 9.18 | qfq | 12,870,300 | 119,095,167 | 1.97% |
| 2025-05-15 | 9.04 | 9.18 | 8.99 | 9.13 | 9.00 | qfq | 6,606,893 | 60,153,467 | 1.00% |
| 2025-05-14 | 9.08 | 9.11 | 8.97 | 9.04 | 8.91 | qfq | 6,031,260 | 54,432,507 | -0.77% |
| 2025-05-13 | 9.16 | 9.22 | 9.07 | 9.11 | 8.98 | qfq | 5,364,900 | 49,016,807 | 0.00% |
| 2025-05-12 | 9.05 | 9.12 | 9.00 | 9.11 | 8.98 | qfq | 6,577,117 | 59,590,752 | 0.66% |
| 2025-05-09 | 9.11 | 9.14 | 9.00 | 9.05 | 8.92 | qfq | 4,924,200 | 44,610,311 | -0.55% |
| 2025-05-08 | 8.96 | 9.11 | 8.90 | 9.10 | 8.97 | qfq | 6,325,167 | 57,281,920 | 1.34% |
| 2025-05-07 | 8.87 | 9.04 | 8.87 | 8.98 | 8.85 | qfq | 8,309,239 | 74,577,823 | 1.24% |
| 2025-05-06 | 8.70 | 8.87 | 8.65 | 8.87 | 8.74 | qfq | 11,203,377 | 98,430,208 | -1.33% |
| 2025-04-30 | 8.89 | 9.03 | 8.89 | 8.99 | 8.86 | qfq | 5,757,929 | 51,757,150 | 1.12% |
| 2025-04-29 | 8.69 | 8.94 | 8.68 | 8.89 | 8.76 | qfq | 5,107,407 | 45,221,988 | 1.72% |
| 2025-04-28 | 8.99 | 8.99 | 8.74 | 8.74 | 8.62 | qfq | 6,353,497 | 55,908,295 | -2.89% |
| 2025-04-25 | 9.04 | 9.08 | 8.94 | 9.00 | 8.87 | qfq | 6,195,100 | 55,773,268 | -0.22% |
| 2025-04-24 | 9.04 | 9.16 | 8.94 | 9.02 | 8.89 | qfq | 6,635,586 | 60,079,827 | -0.22% |
| 2025-04-23 | 9.05 | 9.13 | 9.02 | 9.04 | 8.91 | qfq | 6,207,787 | 56,216,029 | 0.00% |
| 2025-04-22 | 8.94 | 9.08 | 8.90 | 9.04 | 8.91 | qfq | 8,563,697 | 76,989,832 | 0.78% |
| 2025-04-21 | 8.90 | 8.98 | 8.81 | 8.97 | 8.84 | qfq | 9,729,100 | 86,973,868 | 0.11% |
| 2025-04-18 | 9.19 | 9.19 | 8.86 | 8.96 | 8.83 | qfq | 16,752,100 | 150,540,196 | -4.78% |
| 2025-04-17 | 9.30 | 9.44 | 9.26 | 9.41 | 9.28 | qfq | 4,606,203 | 43,256,794 | 0.64% |
| 2025-04-16 | 9.45 | 9.48 | 9.19 | 9.35 | 9.22 | qfq | 6,176,100 | 57,658,471 | -1.89% |
| 2025-04-15 | 9.39 | 9.59 | 9.32 | 9.53 | 9.39 | qfq | 7,098,100 | 67,156,141 | 1.38% |
| 2025-04-14 | 9.29 | 9.50 | 9.26 | 9.40 | 9.27 | qfq | 7,903,800 | 74,346,653 | 2.06% |
| 2025-04-11 | 9.22 | 9.39 | 9.15 | 9.21 | 9.08 | qfq | 8,505,900 | 78,794,610 | -0.86% |
| 2025-04-10 | 9.21 | 9.44 | 9.20 | 9.29 | 9.16 | qfq | 13,280,979 | 123,870,834 | 1.98% |
| 2025-04-09 | 8.96 | 9.20 | 8.30 | 9.11 | 8.98 | qfq | 17,808,801 | 155,492,474 | -0.65% |
| 2025-04-08 | 9.26 | 9.46 | 8.97 | 9.17 | 9.04 | qfq | 19,021,303 | 174,598,104 | -2.65% |
| 2025-04-07 | 9.96 | 10.20 | 9.42 | 9.42 | 9.29 | qfq | 16,771,352 | 162,133,409 | -10.03% |
| 2025-04-03 | 10.43 | 10.61 | 10.38 | 10.47 | 10.32 | qfq | 16,309,178 | 171,026,006 | 0.48% |
| 2025-04-02 | 10.50 | 10.60 | 10.30 | 10.42 | 10.27 | qfq | 26,458,371 | 277,380,670 | -0.86% |
| 2025-04-01 | 10.00 | 10.87 | 9.94 | 10.51 | 10.36 | qfq | 38,673,877 | 409,953,256 | 6.38% |
| 2025-03-31 | 10.05 | 10.20 | 9.75 | 9.88 | 9.74 | qfq | 11,588,668 | 115,047,048 | -2.56% |
| 2025-03-28 | 10.19 | 10.47 | 10.12 | 10.14 | 10.00 | qfq | 16,756,723 | 172,309,082 | -0.59% |
| 2025-03-27 | 10.11 | 10.29 | 9.95 | 10.20 | 10.05 | qfq | 13,741,566 | 139,096,113 | 0.39% |
| 2025-03-26 | 9.84 | 10.30 | 9.80 | 10.16 | 10.02 | qfq | 16,650,086 | 168,873,306 | 3.36% |
| 2025-03-25 | 9.70 | 9.85 | 9.66 | 9.83 | 9.69 | qfq | 4,553,020 | 44,442,929 | 0.51% |
| 2025-03-24 | 9.88 | 9.93 | 9.60 | 9.78 | 9.64 | qfq | 6,748,902 | 65,993,554 | -0.91% |
| 2025-03-21 | 9.93 | 10.08 | 9.82 | 9.87 | 9.73 | qfq | 6,895,020 | 68,381,731 | -0.90% |
| 2025-03-20 | 9.97 | 10.03 | 9.94 | 9.96 | 9.82 | qfq | 5,188,900 | 51,780,269 | -0.30% |
| 2025-03-19 | 9.97 | 10.06 | 9.94 | 9.99 | 9.85 | qfq | 7,731,501 | 77,215,248 | 0.30% |
| 2025-03-18 | 9.94 | 9.96 | 9.84 | 9.96 | 9.82 | qfq | 6,139,330 | 60,810,050 | 0.81% |
| 2025-03-17 | 9.85 | 9.91 | 9.82 | 9.88 | 9.74 | qfq | 6,632,721 | 65,448,751 | 0.41% |
| 2025-03-14 | 9.64 | 9.85 | 9.61 | 9.84 | 9.70 | qfq | 10,128,400 | 99,035,144 | 2.07% |
| 2025-03-13 | 9.70 | 9.71 | 9.52 | 9.64 | 9.50 | qfq | 4,546,969 | 43,676,555 | -0.72% |
| 2025-03-12 | 9.66 | 9.76 | 9.64 | 9.71 | 9.57 | qfq | 5,595,200 | 54,275,539 | 0.21% |
| 2025-03-11 | 9.57 | 9.70 | 9.53 | 9.69 | 9.55 | qfq | 4,701,707 | 45,174,841 | 0.31% |
| 2025-03-10 | 9.57 | 9.68 | 9.55 | 9.66 | 9.52 | qfq | 5,280,760 | 50,828,033 | 1.58% |
| 2025-03-07 | 9.57 | 9.64 | 9.48 | 9.51 | 9.37 | qfq | 5,246,900 | 50,187,271 | -1.25% |
| 2025-03-06 | 9.51 | 9.64 | 9.49 | 9.63 | 9.49 | qfq | 4,950,838 | 47,408,909 | 1.26% |
| 2025-03-05 | 9.61 | 9.63 | 9.44 | 9.51 | 9.37 | qfq | 5,782,065 | 54,921,954 | -1.45% |
| 2025-03-04 | 9.59 | 9.65 | 9.50 | 9.65 | 9.51 | qfq | 3,764,700 | 36,143,602 | 0.73% |
| 2025-03-03 | 9.59 | 9.73 | 9.54 | 9.58 | 9.44 | qfq | 5,412,200 | 52,235,377 | 0.52% |
| 2025-02-28 | 9.77 | 9.84 | 9.50 | 9.53 | 9.39 | qfq | 7,908,000 | 76,528,917 | -2.76% |
| 2025-02-27 | 9.76 | 9.82 | 9.61 | 9.80 | 9.66 | qfq | 7,588,527 | 73,728,738 | 0.31% |
| 2025-02-26 | 9.72 | 9.77 | 9.68 | 9.77 | 9.63 | qfq | 4,962,346 | 48,278,612 | 0.93% |
| 2025-02-25 | 9.79 | 9.83 | 9.65 | 9.68 | 9.54 | qfq | 6,438,800 | 62,725,143 | -1.53% |
| 2025-02-24 | 9.79 | 9.88 | 9.72 | 9.83 | 9.69 | qfq | 6,492,426 | 63,570,109 | 0.10% |
| 2025-02-21 | 9.86 | 9.91 | 9.71 | 9.82 | 9.68 | qfq | 6,625,800 | 64,877,283 | 0.00% |
| 2025-02-20 | 9.73 | 9.94 | 9.70 | 9.82 | 9.68 | qfq | 6,668,007 | 65,578,507 | 1.03% |
| 2025-02-19 | 9.62 | 9.74 | 9.60 | 9.72 | 9.58 | qfq | 6,068,401 | 58,796,683 | 0.52% |
| 2025-02-18 | 9.91 | 9.92 | 9.60 | 9.67 | 9.53 | qfq | 8,616,900 | 84,205,289 | -2.81% |
| 2025-02-17 | 9.83 | 9.98 | 9.83 | 9.95 | 9.81 | qfq | 9,545,800 | 94,765,687 | 1.32% |
| 2025-02-14 | 9.78 | 9.93 | 9.77 | 9.82 | 9.68 | qfq | 7,905,620 | 77,932,042 | 0.41% |
| 2025-02-13 | 9.90 | 9.90 | 9.75 | 9.78 | 9.64 | qfq | 8,158,357 | 80,101,463 | -1.21% |
| 2025-02-12 | 9.95 | 9.95 | 9.81 | 9.90 | 9.76 | qfq | 8,209,403 | 81,104,197 | -0.40% |
| 2025-02-11 | 10.03 | 10.08 | 9.88 | 9.94 | 9.80 | qfq | 8,629,100 | 85,617,528 | -1.39% |
| 2025-02-10 | 9.88 | 10.10 | 9.83 | 10.08 | 9.94 | qfq | 13,413,057 | 134,348,074 | 2.23% |
| 2025-02-07 | 9.67 | 9.94 | 9.64 | 9.86 | 9.72 | qfq | 15,368,600 | 150,570,254 | 1.65% |
| 2025-02-06 | 9.62 | 9.70 | 9.51 | 9.70 | 9.56 | qfq | 10,092,246 | 97,176,186 | 0.31% |
| 2025-02-05 | 9.63 | 9.77 | 9.60 | 9.67 | 9.53 | qfq | 9,910,007 | 95,927,120 | 1.47% |
| 2025-01-27 | 9.51 | 9.67 | 9.48 | 9.53 | 9.39 | qfq | 8,729,524 | 83,652,040 | 0.53% |
| 2025-01-24 | 9.51 | 9.52 | 9.38 | 9.48 | 9.34 | qfq | 7,897,000 | 74,631,078 | -0.11% |
| 2025-01-23 | 9.80 | 9.80 | 9.48 | 9.49 | 9.35 | qfq | 11,336,000 | 109,514,964 | -0.63% |
| 2025-01-22 | 9.52 | 9.64 | 9.47 | 9.55 | 9.41 | qfq | 7,261,600 | 69,345,723 | -0.62% |
| 2025-01-21 | 9.58 | 9.70 | 9.56 | 9.61 | 9.47 | qfq | 11,740,103 | 112,968,977 | 0.52% |
| 2025-01-20 | 9.46 | 9.64 | 9.45 | 9.56 | 9.42 | qfq | 14,106,616 | 134,891,601 | 1.38% |
| 2025-01-17 | 9.40 | 9.46 | 9.27 | 9.43 | 9.30 | qfq | 9,611,000 | 90,162,286 | -0.11% |
| 2025-01-16 | 9.48 | 9.64 | 9.39 | 9.44 | 9.31 | qfq | 15,087,500 | 143,442,805 | -0.74% |
| 2025-01-15 | 9.50 | 9.60 | 9.33 | 9.51 | 9.37 | qfq | 18,335,600 | 173,282,126 | -1.04% |
| 2025-01-14 | 9.37 | 9.61 | 9.32 | 9.61 | 9.47 | qfq | 21,393,573 | 202,975,549 | 2.13% |
| 2025-01-13 | 9.90 | 9.91 | 9.21 | 9.41 | 9.28 | qfq | 31,414,681 | 296,364,177 | -8.02% |
| 2025-01-10 | 10.88 | 11.09 | 10.17 | 10.23 | 10.08 | qfq | 35,093,319 | 372,304,617 | -7.34% |
| 2025-01-09 | 11.20 | 11.58 | 11.01 | 11.04 | 10.88 | qfq | 52,297,726 | 589,288,144 | -3.83% |
| 2025-01-08 | 10.27 | 11.48 | 10.21 | 11.48 | 11.32 | qfq | 54,719,345 | 620,401,411 | 9.96% |
| 2025-01-07 | 10.69 | 10.74 | 9.99 | 10.44 | 10.29 | qfq | 27,819,189 | 287,739,354 | -5.09% |
| 2025-01-06 | 10.65 | 11.18 | 10.34 | 11.00 | 10.84 | qfq | 37,668,499 | 403,580,027 | 7.63% |
| 2025-01-03 | 9.93 | 10.65 | 9.85 | 10.22 | 10.07 | qfq | 21,821,047 | 225,775,382 | 2.20% |
| 2025-01-02 | 9.90 | 10.30 | 9.81 | 10.00 | 9.86 | qfq | 10,561,830 | 105,976,297 | 0.91% |
| 2024-12-31 | 10.22 | 10.33 | 9.91 | 9.91 | 9.77 | qfq | 8,773,000 | 88,198,143 | -3.60% |
| 2024-12-30 | 10.20 | 10.52 | 9.99 | 10.28 | 10.13 | qfq | 10,597,600 | 108,701,234 | 0.59% |
| 2024-12-27 | 10.04 | 10.33 | 9.93 | 10.22 | 10.07 | qfq | 9,106,484 | 92,912,913 | 2.20% |
| 2024-12-26 | 9.96 | 10.14 | 9.96 | 10.00 | 9.86 | qfq | 7,164,314 | 72,021,636 | 0.00% |
| 2024-12-25 | 10.45 | 10.48 | 9.86 | 10.00 | 9.86 | qfq | 12,297,960 | 123,459,355 | -3.85% |
| 2024-12-24 | 10.60 | 10.65 | 10.20 | 10.40 | 10.25 | qfq | 13,257,768 | 137,299,548 | -1.33% |
| 2024-12-23 | 10.88 | 11.16 | 10.46 | 10.54 | 10.39 | qfq | 23,793,269 | 254,467,363 | -3.13% |
| 2024-12-20 | 10.19 | 11.21 | 10.17 | 10.88 | 10.72 | qfq | 25,795,439 | 278,591,422 | 6.77% |
| 2024-12-19 | 10.04 | 10.24 | 10.02 | 10.19 | 10.04 | qfq | 5,164,001 | 52,354,611 | 0.59% |
| 2024-12-18 | 10.16 | 10.29 | 9.99 | 10.13 | 9.99 | qfq | 5,196,818 | 52,767,052 | -0.78% |
| 2024-12-17 | 10.66 | 10.78 | 10.16 | 10.21 | 10.06 | qfq | 10,750,738 | 111,328,606 | -4.76% |
| 2024-12-16 | 10.65 | 10.81 | 10.60 | 10.72 | 10.57 | qfq | 6,244,676 | 67,070,183 | 0.47% |
| 2024-12-13 | 10.87 | 10.87 | 10.63 | 10.67 | 10.52 | qfq | 8,649,044 | 92,927,542 | -2.02% |
| 2024-12-12 | 10.73 | 10.90 | 10.67 | 10.89 | 10.73 | qfq | 9,425,576 | 102,149,430 | 1.40% |
| 2024-12-11 | 10.61 | 10.78 | 10.58 | 10.74 | 10.59 | qfq | 7,101,858 | 76,133,757 | 0.85% |
| 2024-12-10 | 11.03 | 11.11 | 10.62 | 10.65 | 10.50 | qfq | 12,760,756 | 137,612,369 | -1.39% |
| 2024-12-09 | 10.73 | 10.91 | 10.60 | 10.80 | 10.65 | qfq | 13,106,459 | 141,222,950 | 1.12% |
| 2024-12-06 | 10.45 | 10.69 | 10.43 | 10.68 | 10.53 | qfq | 8,857,020 | 93,791,365 | 1.81% |
| 2024-12-05 | 10.40 | 10.55 | 10.35 | 10.49 | 10.34 | qfq | 6,916,577 | 72,370,894 | 0.67% |
| 2024-12-04 | 10.62 | 10.72 | 10.36 | 10.42 | 10.27 | qfq | 8,612,900 | 90,757,524 | -2.43% |
| 2024-12-03 | 10.74 | 10.74 | 10.54 | 10.68 | 10.53 | qfq | 8,380,078 | 89,040,691 | -0.56% |
| 2024-12-02 | 10.49 | 10.77 | 10.45 | 10.74 | 10.59 | qfq | 13,890,803 | 147,990,291 | 2.38% |
| 2024-11-29 | 10.49 | 10.60 | 10.36 | 10.49 | 10.34 | qfq | 11,309,939 | 118,711,256 | -0.29% |
| 2024-11-28 | 10.35 | 10.59 | 10.32 | 10.52 | 10.37 | qfq | 8,971,880 | 94,028,212 | 1.15% |
| 2024-11-27 | 10.39 | 10.46 | 10.08 | 10.40 | 10.25 | qfq | 8,142,300 | 83,506,715 | -0.38% |
| 2024-11-26 | 10.33 | 10.58 | 10.29 | 10.44 | 10.29 | qfq | 10,775,359 | 112,925,578 | 1.26% |
| 2024-11-25 | 10.12 | 10.31 | 10.07 | 10.31 | 10.16 | qfq | 8,514,300 | 86,726,138 | 2.08% |
| 2024-11-22 | 10.61 | 10.61 | 10.01 | 10.10 | 9.96 | qfq | 14,205,401 | 147,032,077 | -4.63% |
| 2024-11-21 | 10.49 | 10.67 | 10.41 | 10.59 | 10.44 | qfq | 13,285,500 | 140,108,921 | 0.95% |
| 2024-11-20 | 10.19 | 10.60 | 10.10 | 10.49 | 10.34 | qfq | 13,687,726 | 142,512,493 | 2.94% |
| 2024-11-19 | 9.98 | 10.22 | 9.91 | 10.19 | 10.04 | qfq | 11,670,400 | 117,308,653 | 2.72% |
| 2024-11-18 | 10.41 | 10.48 | 9.87 | 9.92 | 9.78 | qfq | 15,932,835 | 161,457,957 | -3.69% |
| 2024-11-15 | 10.38 | 10.49 | 10.26 | 10.30 | 10.15 | qfq | 12,703,209 | 131,946,004 | -1.06% |
| 2024-11-14 | 10.88 | 10.88 | 10.41 | 10.41 | 10.26 | qfq | 15,633,701 | 166,412,548 | -3.70% |
| 2024-11-13 | 11.00 | 11.07 | 10.65 | 10.81 | 10.66 | qfq | 21,671,765 | 234,340,711 | -2.61% |
| 2024-11-12 | 11.19 | 11.65 | 10.85 | 11.10 | 10.94 | qfq | 33,921,050 | 380,809,693 | -1.42% |
| 2024-11-11 | 11.37 | 12.11 | 11.00 | 11.26 | 11.10 | qfq | 41,698,259 | 475,029,457 | -1.23% |
| 2024-11-08 | 13.01 | 13.01 | 11.25 | 11.40 | 11.24 | qfq | 67,412,736 | 838,165,433 | -3.63% |
| 2024-11-07 | 10.75 | 11.83 | 10.52 | 11.83 | 11.66 | qfq | 41,191,942 | 457,899,284 | 10.05% |
| 2024-11-06 | 9.82 | 10.75 | 9.69 | 10.75 | 10.60 | qfq | 31,822,379 | 333,988,772 | 10.03% |
| 2024-11-05 | 9.70 | 9.77 | 9.66 | 9.77 | 9.63 | qfq | 10,622,222 | 103,256,516 | 0.31% |
| 2024-11-04 | 9.54 | 9.80 | 9.54 | 9.74 | 9.60 | qfq | 10,313,713 | 100,039,138 | 2.63% |
| 2024-11-01 | 9.45 | 9.72 | 9.20 | 9.49 | 9.35 | qfq | 10,540,214 | 100,031,931 | -0.11% |
| 2024-10-31 | 9.37 | 9.62 | 9.36 | 9.50 | 9.36 | qfq | 5,552,213 | 52,727,729 | 1.06% |
| 2024-10-30 | 9.38 | 9.56 | 9.30 | 9.40 | 9.27 | qfq | 5,493,415 | 51,676,378 | 0.11% |
| 2024-10-29 | 9.75 | 9.77 | 9.35 | 9.39 | 9.26 | qfq | 7,646,929 | 72,677,918 | -2.69% |
| 2024-10-28 | 9.42 | 9.65 | 9.38 | 9.65 | 9.51 | qfq | 7,729,903 | 73,897,779 | 2.55% |
| 2024-10-25 | 9.41 | 9.44 | 9.34 | 9.41 | 9.28 | qfq | 5,489,852 | 51,550,855 | 0.64% |
| 2024-10-24 | 9.26 | 9.40 | 9.24 | 9.35 | 9.22 | qfq | 6,835,738 | 63,765,974 | 1.41% |
| 2024-10-23 | 9.20 | 9.28 | 9.15 | 9.22 | 9.09 | qfq | 6,386,390 | 58,844,463 | -0.11% |
| 2024-10-22 | 9.07 | 9.29 | 9.05 | 9.23 | 9.10 | qfq | 6,416,646 | 58,986,453 | 1.99% |
| 2024-10-21 | 9.16 | 9.17 | 8.94 | 9.05 | 8.92 | qfq | 6,238,819 | 56,317,102 | 0.00% |
| 2024-10-18 | 8.91 | 9.16 | 8.87 | 9.05 | 8.92 | qfq | 7,361,360 | 66,378,479 | 1.57% |
| 2024-10-17 | 8.96 | 9.09 | 8.90 | 8.91 | 8.78 | qfq | 3,960,128 | 35,604,713 | -0.78% |
| 2024-10-16 | 8.88 | 9.05 | 8.75 | 8.98 | 8.85 | qfq | 4,082,892 | 36,500,497 | 1.13% |
| 2024-10-15 | 8.94 | 9.07 | 8.87 | 8.88 | 8.75 | qfq | 4,746,170 | 42,617,038 | -1.55% |
| 2024-10-14 | 8.90 | 9.06 | 8.83 | 9.02 | 8.89 | qfq | 6,009,986 | 53,884,741 | 1.12% |
| 2024-10-11 | 9.31 | 9.35 | 8.79 | 8.92 | 8.79 | qfq | 7,689,600 | 69,169,363 | -3.88% |
| 2024-10-10 | 9.17 | 9.60 | 9.17 | 9.28 | 9.15 | qfq | 8,640,440 | 81,025,684 | 1.98% |
| 2024-10-09 | 9.70 | 9.79 | 9.08 | 9.10 | 8.97 | qfq | 12,501,165 | 117,694,284 | -7.99% |
| 2024-10-08 | 10.49 | 10.49 | 9.53 | 9.89 | 9.75 | qfq | 19,498,751 | 194,091,597 | 3.45% |
| 2024-09-30 | 9.14 | 9.63 | 8.90 | 9.56 | 9.42 | qfq | 15,448,562 | 143,762,473 | 7.78% |
| 2024-09-27 | 8.67 | 8.89 | 8.64 | 8.87 | 8.74 | qfq | 5,493,639 | 48,179,379 | 3.02% |
| 2024-09-26 | 8.48 | 8.62 | 8.39 | 8.61 | 8.49 | qfq | 4,473,600 | 38,112,600 | 2.14% |
| 2024-09-25 | 8.39 | 8.54 | 8.38 | 8.43 | 8.31 | qfq | 5,640,400 | 47,848,298 | 1.20% |
| 2024-09-24 | 8.17 | 8.33 | 8.13 | 8.33 | 8.21 | qfq | 4,153,200 | 34,294,677 | 2.33% |
| 2024-09-23 | 8.11 | 8.20 | 8.05 | 8.14 | 8.02 | qfq | 2,312,500 | 18,817,497 | 0.87% |
| 2024-09-20 | 8.10 | 8.11 | 8.01 | 8.07 | 7.95 | qfq | 1,777,759 | 14,340,772 | -0.12% |
| 2024-09-19 | 7.91 | 8.12 | 7.86 | 8.08 | 7.96 | qfq | 3,068,000 | 24,588,533 | 2.41% |
| 2024-09-18 | 7.96 | 7.98 | 7.77 | 7.89 | 7.78 | qfq | 2,825,514 | 22,177,687 | -1.00% |
| 2024-09-13 | 8.15 | 8.15 | 7.96 | 7.97 | 7.86 | qfq | 2,096,800 | 16,853,696 | -1.73% |
| 2024-09-12 | 8.14 | 8.24 | 8.09 | 8.11 | 7.99 | qfq | 1,798,600 | 14,669,447 | -0.37% |
| 2024-09-11 | 8.16 | 8.20 | 8.09 | 8.14 | 8.02 | qfq | 2,327,618 | 18,947,989 | -0.73% |
| 2024-09-10 | 8.18 | 8.25 | 8.05 | 8.20 | 8.08 | qfq | 2,718,471 | 22,132,373 | 0.24% |
| 2024-09-09 | 8.13 | 8.27 | 8.08 | 8.18 | 8.06 | qfq | 2,699,800 | 22,105,354 | 0.25% |
| 2024-09-06 | 8.30 | 8.35 | 8.15 | 8.16 | 8.04 | qfq | 2,394,404 | 19,729,687 | -2.16% |
| 2024-09-05 | 8.24 | 8.35 | 8.23 | 8.34 | 8.22 | qfq | 2,058,809 | 17,109,160 | 0.97% |
| 2024-09-04 | 8.23 | 8.33 | 8.21 | 8.26 | 8.14 | qfq | 2,455,158 | 20,360,300 | -0.12% |
| 2024-09-03 | 8.21 | 8.34 | 8.13 | 8.27 | 8.15 | qfq | 3,541,560 | 29,263,447 | 0.61% |
| 2024-09-02 | 8.19 | 8.29 | 8.16 | 8.22 | 8.10 | qfq | 4,549,300 | 37,516,357 | 0.37% |
| 2024-08-30 | 8.17 | 8.29 | 8.07 | 8.19 | 8.07 | qfq | 4,754,010 | 38,940,712 | 0.61% |
| 2024-08-29 | 8.00 | 8.14 | 7.97 | 8.14 | 8.02 | qfq | 2,417,140 | 19,559,562 | 1.24% |
| 2024-08-28 | 8.05 | 8.12 | 7.91 | 8.04 | 7.93 | qfq | 2,977,425 | 23,919,189 | 0.37% |
| 2024-08-27 | 7.90 | 8.06 | 7.88 | 8.01 | 7.90 | qfq | 3,194,400 | 25,562,596 | 1.01% |
| 2024-08-26 | 7.94 | 7.98 | 7.80 | 7.93 | 7.82 | qfq | 2,851,200 | 22,533,645 | 0.25% |
| 2024-08-23 | 7.96 | 7.99 | 7.72 | 7.91 | 7.80 | qfq | 4,538,084 | 35,596,815 | -0.50% |
| 2024-08-22 | 8.04 | 8.08 | 7.92 | 7.95 | 7.84 | qfq | 2,598,500 | 20,759,691 | -1.24% |
| 2024-08-21 | 8.08 | 8.14 | 8.00 | 8.05 | 7.94 | qfq | 3,465,910 | 27,955,510 | -1.11% |
| 2024-08-20 | 8.32 | 8.35 | 8.09 | 8.14 | 8.02 | qfq | 3,718,800 | 30,491,806 | -2.51% |
| 2024-08-19 | 8.41 | 8.48 | 8.34 | 8.35 | 8.23 | qfq | 3,499,220 | 29,392,778 | -1.30% |
| 2024-08-16 | 8.35 | 8.50 | 8.26 | 8.46 | 8.34 | qfq | 4,708,038 | 39,493,308 | 1.44% |
| 2024-08-15 | 8.38 | 8.46 | 8.30 | 8.34 | 8.22 | qfq | 3,785,510 | 31,655,011 | -0.12% |
| 2024-08-14 | 8.48 | 8.49 | 8.34 | 8.35 | 8.23 | qfq | 3,283,900 | 27,545,685 | -1.76% |
| 2024-08-13 | 8.59 | 8.61 | 8.37 | 8.50 | 8.38 | qfq | 6,745,899 | 57,181,566 | -1.51% |
| 2024-08-12 | 8.58 | 8.78 | 8.50 | 8.63 | 8.51 | qfq | 9,368,869 | 81,078,338 | 2.62% |
| 2024-08-09 | 8.66 | 8.66 | 8.40 | 8.41 | 8.29 | qfq | 5,097,230 | 43,338,730 | -2.32% |
| 2024-08-08 | 8.44 | 8.68 | 8.42 | 8.61 | 8.49 | qfq | 7,015,723 | 60,405,424 | 1.77% |
| 2024-08-07 | 8.53 | 8.55 | 8.39 | 8.46 | 8.34 | qfq | 4,905,489 | 41,558,114 | -1.28% |
| 2024-08-06 | 8.29 | 8.57 | 8.28 | 8.57 | 8.45 | qfq | 8,318,791 | 70,337,611 | 3.25% |
| 2024-08-05 | 8.35 | 8.54 | 8.27 | 8.30 | 8.18 | qfq | 9,483,194 | 79,748,540 | -0.95% |
| 2024-08-02 | 8.18 | 8.58 | 8.16 | 8.38 | 8.26 | qfq | 11,796,100 | 99,443,915 | 1.95% |
| 2024-08-01 | 8.24 | 8.34 | 8.19 | 8.22 | 8.10 | qfq | 3,995,200 | 33,014,133 | -0.36% |
| 2024-07-31 | 7.96 | 8.27 | 7.91 | 8.25 | 8.13 | qfq | 5,722,556 | 46,675,314 | 3.90% |
| 2024-07-30 | 7.91 | 8.00 | 7.86 | 7.94 | 7.83 | qfq | 2,336,300 | 18,567,256 | 0.51% |
| 2024-07-29 | 7.95 | 8.00 | 7.84 | 7.90 | 7.79 | qfq | 2,130,600 | 16,831,319 | -0.75% |
| 2024-07-26 | 7.95 | 7.98 | 7.90 | 7.96 | 7.85 | qfq | 2,332,900 | 18,545,637 | 1.02% |
| 2024-07-25 | 7.76 | 7.91 | 7.71 | 7.88 | 7.77 | qfq | 3,098,439 | 24,235,662 | 1.42% |
| 2024-07-24 | 7.88 | 7.93 | 7.76 | 7.77 | 7.66 | qfq | 3,546,970 | 27,732,990 | -1.52% |
| 2024-07-23 | 8.11 | 8.14 | 7.89 | 7.89 | 7.78 | qfq | 5,270,669 | 42,216,132 | -3.55% |
| 2024-07-22 | 8.11 | 8.21 | 8.08 | 8.18 | 8.06 | qfq | 2,833,400 | 23,088,389 | 0.37% |
| 2024-07-19 | 8.12 | 8.19 | 8.08 | 8.15 | 8.03 | qfq | 2,162,100 | 17,614,587 | -0.12% |
| 2024-07-18 | 8.10 | 8.18 | 7.99 | 8.16 | 8.04 | qfq | 2,901,050 | 23,478,128 | 0.37% |
| 2024-07-17 | 8.16 | 8.19 | 8.04 | 8.13 | 8.01 | qfq | 2,790,269 | 22,637,087 | -0.37% |
| 2024-07-16 | 8.17 | 8.20 | 8.12 | 8.16 | 8.04 | qfq | 3,004,900 | 24,485,262 | -0.85% |
| 2024-07-15 | 8.26 | 8.31 | 8.12 | 8.23 | 8.11 | qfq | 4,600,229 | 37,736,164 | -0.48% |
| 2024-07-12 | 8.21 | 8.33 | 8.19 | 8.27 | 8.15 | qfq | 4,305,457 | 35,645,972 | 0.36% |
| 2024-07-11 | 8.10 | 8.24 | 8.05 | 8.24 | 8.12 | qfq | 5,268,307 | 42,958,607 | 3.65% |
| 2024-07-10 | 8.01 | 8.10 | 7.93 | 7.95 | 7.84 | qfq | 3,365,600 | 26,934,197 | -1.12% |
| 2024-07-09 | 7.97 | 8.05 | 7.78 | 8.04 | 7.93 | qfq | 4,563,753 | 36,217,535 | 0.75% |
| 2024-07-08 | 8.19 | 8.21 | 7.95 | 7.98 | 7.87 | qfq | 4,167,900 | 33,402,663 | -2.80% |
| 2024-07-05 | 7.93 | 8.21 | 7.82 | 8.21 | 8.09 | qfq | 4,449,100 | 35,901,728 | 3.66% |
| 2024-07-04 | 8.19 | 8.22 | 7.89 | 7.92 | 7.81 | qfq | 4,169,190 | 33,436,113 | -3.41% |
| 2024-07-03 | 8.31 | 8.35 | 8.17 | 8.20 | 8.08 | qfq | 2,742,066 | 22,621,304 | -1.44% |
| 2024-07-02 | 8.20 | 8.38 | 8.16 | 8.32 | 8.20 | qfq | 4,602,679 | 38,133,942 | 1.46% |
| 2024-07-01 | 8.06 | 8.20 | 7.96 | 8.20 | 8.08 | qfq | 4,207,972 | 34,082,288 | 1.11% |
| 2024-06-28 | 8.10 | 8.19 | 8.02 | 8.11 | 7.99 | qfq | 3,650,873 | 29,679,638 | 0.37% |
| 2024-06-27 | 8.18 | 8.23 | 8.07 | 8.08 | 7.96 | qfq | 3,627,792 | 29,556,205 | -1.58% |
| 2024-06-26 | 7.98 | 8.21 | 7.88 | 8.21 | 8.09 | qfq | 3,889,917 | 31,391,359 | 3.01% |
| 2024-06-25 | 7.91 | 8.04 | 7.88 | 7.97 | 7.86 | qfq | 3,799,217 | 30,256,134 | 0.76% |
| 2024-06-24 | 8.16 | 8.17 | 7.85 | 7.91 | 7.80 | qfq | 5,085,804 | 40,599,862 | -3.65% |
| 2024-06-21 | 8.10 | 8.28 | 8.04 | 8.21 | 8.09 | qfq | 3,378,400 | 27,627,097 | 0.61% |
| 2024-06-20 | 8.21 | 8.36 | 8.13 | 8.16 | 8.04 | qfq | 6,008,500 | 49,603,013 | -0.61% |
| 2024-06-19 | 8.30 | 8.30 | 8.21 | 8.21 | 8.09 | qfq | 3,075,700 | 25,380,165 | -0.61% |
| 2024-06-18 | 8.21 | 8.28 | 8.19 | 8.26 | 8.14 | qfq | 2,790,101 | 22,969,386 | 0.61% |
| 2024-06-17 | 8.27 | 8.33 | 8.17 | 8.21 | 8.09 | qfq | 3,320,200 | 27,348,111 | -0.73% |
| 2024-06-14 | 8.29 | 8.33 | 8.17 | 8.27 | 8.15 | qfq | 3,361,600 | 27,727,666 | -0.12% |
| 2024-06-13 | 8.48 | 8.49 | 8.26 | 8.28 | 8.16 | qfq | 3,781,200 | 31,499,899 | -2.36% |
| 2024-06-12 | 8.35 | 8.52 | 8.28 | 8.48 | 8.36 | qfq | 3,727,103 | 31,374,735 | 1.56% |
| 2024-06-11 | 8.25 | 8.38 | 8.14 | 8.35 | 8.23 | qfq | 4,251,809 | 35,138,410 | 0.85% |
| 2024-06-07 | 8.12 | 8.30 | 8.09 | 8.28 | 8.16 | qfq | 5,071,853 | 41,603,315 | 3.11% |
| 2024-06-06 | 8.35 | 8.39 | 7.94 | 8.03 | 7.92 | qfq | 6,610,000 | 53,654,103 | -3.60% |
| 2024-06-05 | 8.59 | 8.63 | 8.32 | 8.33 | 8.21 | qfq | 4,903,917 | 41,358,850 | -2.34% |
| 2024-06-04 | 8.54 | 8.59 | 8.45 | 8.53 | 8.41 | qfq | 3,746,563 | 31,918,511 | -0.58% |
| 2024-06-03 | 8.82 | 8.84 | 8.53 | 8.58 | 8.46 | qfq | 4,933,514 | 42,661,283 | -2.72% |
| 2024-05-31 | 8.74 | 8.86 | 8.72 | 8.82 | 8.69 | qfq | 3,823,301 | 33,652,913 | 1.38% |
| 2024-05-30 | 8.85 | 8.88 | 8.68 | 8.70 | 8.58 | qfq | 3,437,100 | 30,086,285 | -1.47% |
| 2024-05-29 | 8.83 | 8.90 | 8.79 | 8.83 | 8.70 | qfq | 3,029,969 | 26,814,051 | -0.11% |
| 2024-05-28 | 9.03 | 9.05 | 8.83 | 8.84 | 8.71 | qfq | 4,016,801 | 35,812,812 | -2.21% |
| 2024-05-27 | 9.07 | 9.11 | 8.84 | 9.04 | 8.91 | qfq | 4,627,700 | 41,412,541 | 0.22% |
| 2024-05-24 | 9.03 | 9.14 | 8.99 | 9.02 | 8.89 | qfq | 3,622,400 | 32,848,065 | -1.42% |
| 2024-05-23 | 9.38 | 9.38 | 9.10 | 9.15 | 8.87 | qfq | 5,488,800 | 50,568,057 | -2.45% |
| 2024-05-22 | 9.44 | 9.55 | 9.36 | 9.38 | 9.09 | qfq | 4,507,900 | 42,470,632 | -0.11% |
| 2024-05-21 | 9.45 | 9.49 | 9.32 | 9.39 | 9.10 | qfq | 4,269,455 | 40,146,751 | -0.84% |
| 2024-05-20 | 9.42 | 9.52 | 9.35 | 9.47 | 9.18 | qfq | 5,691,147 | 53,731,246 | 0.64% |
| 2024-05-17 | 9.53 | 9.57 | 9.31 | 9.41 | 9.12 | qfq | 6,162,200 | 57,912,489 | -0.74% |
| 2024-05-16 | 9.56 | 9.63 | 9.43 | 9.48 | 9.19 | qfq | 3,939,200 | 37,537,156 | -0.73% |
| 2024-05-15 | 9.67 | 9.71 | 9.53 | 9.55 | 9.26 | qfq | 4,296,000 | 41,310,724 | -1.34% |
| 2024-05-14 | 9.60 | 9.77 | 9.56 | 9.68 | 9.39 | qfq | 4,985,400 | 48,355,678 | 0.62% |
| 2024-05-13 | 9.66 | 9.84 | 9.60 | 9.62 | 9.33 | qfq | 7,881,840 | 76,447,542 | -0.72% |
| 2024-05-10 | 9.79 | 9.89 | 9.65 | 9.69 | 9.40 | qfq | 7,123,900 | 69,388,221 | -1.02% |
| 2024-05-09 | 9.80 | 9.93 | 9.60 | 9.79 | 9.49 | qfq | 8,301,749 | 81,412,098 | -0.51% |
| 2024-05-08 | 9.67 | 9.95 | 9.61 | 9.84 | 9.54 | qfq | 13,469,500 | 132,139,448 | 1.55% |
| 2024-05-07 | 9.69 | 9.74 | 9.54 | 9.69 | 9.40 | qfq | 10,928,793 | 105,390,884 | 0.00% |
| 2024-05-06 | 9.46 | 9.74 | 9.38 | 9.69 | 9.40 | qfq | 13,596,560 | 130,270,491 | 4.31% |
| 2024-04-30 | 9.20 | 9.45 | 9.11 | 9.29 | 9.01 | qfq | 9,766,200 | 90,630,653 | 1.09% |
| 2024-04-29 | 8.92 | 9.20 | 8.91 | 9.19 | 8.91 | qfq | 5,661,882 | 51,592,000 | 3.26% |
| 2024-04-26 | 8.81 | 8.96 | 8.78 | 8.90 | 8.63 | qfq | 5,207,877 | 46,310,153 | 0.56% |
| 2024-04-25 | 8.66 | 8.87 | 8.66 | 8.85 | 8.58 | qfq | 5,139,290 | 45,228,870 | 2.08% |
| 2024-04-24 | 8.61 | 8.69 | 8.52 | 8.67 | 8.41 | qfq | 4,661,900 | 40,220,962 | 1.29% |
| 2024-04-23 | 8.53 | 8.63 | 8.45 | 8.56 | 8.30 | qfq | 4,276,934 | 36,542,675 | 1.06% |
| 2024-04-22 | 8.32 | 8.54 | 8.25 | 8.47 | 8.21 | qfq | 5,511,100 | 46,429,904 | 0.24% |
| 2024-04-19 | 8.50 | 8.57 | 8.38 | 8.45 | 8.19 | qfq | 4,886,901 | 41,307,445 | -1.05% |
| 2024-04-18 | 8.57 | 8.65 | 8.51 | 8.54 | 8.28 | qfq | 5,049,401 | 43,318,319 | -0.35% |
| 2024-04-17 | 8.19 | 8.61 | 8.19 | 8.57 | 8.31 | qfq | 8,335,200 | 70,579,610 | 5.80% |
| 2024-04-16 | 8.54 | 8.55 | 8.10 | 8.10 | 7.85 | qfq | 9,890,466 | 81,720,220 | -6.47% |
| 2024-04-15 | 9.04 | 9.12 | 8.50 | 8.66 | 8.40 | qfq | 9,405,900 | 82,326,277 | -2.91% |
| 2024-04-12 | 8.98 | 9.05 | 8.89 | 8.92 | 8.65 | qfq | 4,503,100 | 40,340,796 | -0.56% |
| 2024-04-11 | 8.92 | 9.12 | 8.89 | 8.97 | 8.70 | qfq | 3,709,000 | 33,508,449 | -0.55% |
| 2024-04-10 | 9.18 | 9.23 | 8.90 | 9.02 | 8.75 | qfq | 5,080,200 | 45,984,144 | -2.17% |
| 2024-04-09 | 9.01 | 9.22 | 8.97 | 9.22 | 8.94 | qfq | 5,927,133 | 54,032,682 | 2.90% |
| 2024-04-08 | 9.25 | 9.25 | 8.96 | 8.96 | 8.69 | qfq | 5,282,893 | 47,925,002 | -3.14% |
| 2024-04-03 | 9.30 | 9.36 | 9.11 | 9.25 | 8.97 | qfq | 4,364,600 | 40,294,753 | -0.32% |
| 2024-04-02 | 9.32 | 9.34 | 9.17 | 9.28 | 9.00 | qfq | 4,489,562 | 41,624,974 | 0.00% |
| 2024-04-01 | 9.08 | 9.28 | 9.06 | 9.28 | 9.00 | qfq | 5,301,800 | 48,786,502 | 2.43% |
| 2024-03-29 | 8.96 | 9.06 | 8.90 | 9.06 | 8.78 | qfq | 4,808,207 | 43,216,811 | 1.00% |
| 2024-03-28 | 8.87 | 9.09 | 8.81 | 8.97 | 8.70 | qfq | 6,068,670 | 54,352,875 | 0.79% |
| 2024-03-27 | 8.98 | 9.14 | 8.90 | 8.90 | 8.63 | qfq | 4,930,616 | 44,548,625 | -1.11% |
| 2024-03-26 | 9.06 | 9.08 | 8.80 | 9.00 | 8.73 | qfq | 5,185,301 | 46,384,752 | -0.44% |
| 2024-03-25 | 9.16 | 9.28 | 9.03 | 9.04 | 8.77 | qfq | 5,611,900 | 51,399,390 | -1.53% |
| 2024-03-22 | 9.46 | 9.46 | 9.12 | 9.18 | 8.90 | qfq | 5,957,022 | 55,053,844 | -2.55% |
| 2024-03-21 | 9.45 | 9.52 | 9.37 | 9.42 | 9.13 | qfq | 5,803,100 | 54,807,308 | -0.42% |
| 2024-03-20 | 9.40 | 9.49 | 9.33 | 9.46 | 9.17 | qfq | 7,026,978 | 66,176,180 | -0.42% |
| 2024-03-19 | 9.41 | 9.65 | 9.39 | 9.50 | 9.21 | qfq | 8,014,140 | 75,974,571 | 0.32% |
| 2024-03-18 | 9.30 | 9.48 | 9.27 | 9.47 | 9.18 | qfq | 7,634,900 | 71,638,120 | 1.50% |
| 2024-03-15 | 9.23 | 9.37 | 9.13 | 9.33 | 9.05 | qfq | 7,636,940 | 70,996,867 | 0.97% |
| 2024-03-14 | 9.32 | 9.59 | 9.14 | 9.24 | 8.96 | qfq | 8,618,569 | 80,441,986 | 0.65% |
| 2024-03-13 | 9.24 | 9.26 | 9.07 | 9.18 | 8.90 | qfq | 6,052,503 | 55,440,347 | -0.97% |
| 2024-03-12 | 8.98 | 9.33 | 8.98 | 9.27 | 8.99 | qfq | 9,279,645 | 85,621,167 | 3.34% |
| 2024-03-11 | 8.90 | 8.98 | 8.80 | 8.97 | 8.70 | qfq | 6,880,531 | 61,243,938 | 1.36% |
| 2024-03-08 | 8.75 | 8.86 | 8.70 | 8.85 | 8.58 | qfq | 5,102,398 | 44,832,448 | 1.14% |
| 2024-03-07 | 8.87 | 8.98 | 8.69 | 8.75 | 8.48 | qfq | 6,501,400 | 57,354,951 | -1.02% |
| 2024-03-06 | 8.70 | 8.95 | 8.70 | 8.84 | 8.57 | qfq | 11,594,057 | 102,399,883 | 2.20% |
| 2024-03-05 | 8.83 | 8.83 | 8.63 | 8.65 | 8.39 | qfq | 7,203,569 | 62,559,280 | -2.15% |
| 2024-03-04 | 8.71 | 8.94 | 8.68 | 8.84 | 8.57 | qfq | 7,957,720 | 69,996,379 | 1.49% |
| 2024-03-01 | 8.67 | 8.81 | 8.62 | 8.71 | 8.45 | qfq | 6,232,000 | 54,166,532 | 0.35% |
| 2024-02-29 | 8.36 | 8.70 | 8.32 | 8.68 | 8.42 | qfq | 9,657,605 | 82,886,715 | 2.84% |
| 2024-02-28 | 9.10 | 9.34 | 8.42 | 8.44 | 8.18 | qfq | 15,164,143 | 134,836,538 | -7.05% |
| 2024-02-27 | 8.89 | 9.08 | 8.78 | 9.08 | 8.80 | qfq | 7,488,569 | 66,994,932 | 2.37% |
| 2024-02-26 | 8.72 | 9.04 | 8.70 | 8.87 | 8.60 | qfq | 10,070,349 | 89,388,054 | 1.72% |
| 2024-02-23 | 8.50 | 8.73 | 8.46 | 8.72 | 8.45 | qfq | 10,071,637 | 86,462,452 | 2.83% |
| 2024-02-22 | 8.30 | 8.53 | 8.25 | 8.48 | 8.22 | qfq | 8,659,800 | 72,600,226 | 2.05% |
| 2024-02-21 | 8.16 | 8.55 | 8.08 | 8.31 | 8.06 | qfq | 11,170,470 | 93,212,475 | 0.85% |
| 2024-02-20 | 8.05 | 8.39 | 7.92 | 8.24 | 7.99 | qfq | 11,098,287 | 90,824,286 | 2.62% |
| 2024-02-19 | 7.88 | 8.14 | 7.78 | 8.03 | 7.79 | qfq | 14,655,087 | 116,900,699 | 3.35% |
| 2024-02-08 | 7.20 | 7.79 | 6.95 | 7.77 | 7.53 | qfq | 20,602,072 | 151,632,828 | 8.82% |
| 2024-02-07 | 7.86 | 7.88 | 7.05 | 7.14 | 6.92 | qfq | 22,077,520 | 161,031,749 | -8.70% |
| 2024-02-06 | 7.03 | 7.86 | 6.71 | 7.82 | 7.58 | qfq | 16,950,120 | 123,138,788 | 7.71% |
| 2024-02-05 | 7.95 | 8.00 | 7.26 | 7.26 | 7.04 | qfq | 12,471,413 | 92,207,624 | -10.04% |
| 2024-02-02 | 8.58 | 8.73 | 7.80 | 8.07 | 7.82 | qfq | 9,259,973 | 76,129,312 | -5.83% |
| 2024-02-01 | 8.77 | 8.80 | 8.42 | 8.57 | 8.31 | qfq | 6,531,730 | 56,307,492 | -2.50% |
| 2024-01-31 | 9.29 | 9.34 | 8.76 | 8.79 | 8.52 | qfq | 7,868,200 | 70,655,062 | -5.59% |
| 2024-01-30 | 9.64 | 9.72 | 9.31 | 9.31 | 9.03 | qfq | 4,147,200 | 39,349,113 | -4.22% |
| 2024-01-29 | 10.00 | 10.07 | 9.68 | 9.72 | 9.42 | qfq | 4,895,800 | 48,011,401 | -3.19% |
| 2024-01-26 | 9.92 | 10.26 | 9.92 | 10.04 | 9.73 | qfq | 6,686,400 | 67,618,399 | 0.40% |
| 2024-01-25 | 9.55 | 10.01 | 9.45 | 10.00 | 9.70 | qfq | 7,339,100 | 71,817,496 | 5.26% |
| 2024-01-24 | 9.45 | 9.62 | 9.15 | 9.50 | 9.21 | qfq | 6,467,113 | 60,887,816 | 1.06% |
| 2024-01-23 | 9.51 | 9.55 | 9.29 | 9.40 | 9.11 | qfq | 6,978,815 | 65,538,078 | -1.16% |
| 2024-01-22 | 10.11 | 10.18 | 9.43 | 9.51 | 9.22 | qfq | 7,221,200 | 70,641,119 | -6.31% |
| 2024-01-19 | 10.32 | 10.34 | 10.11 | 10.15 | 9.84 | qfq | 4,660,486 | 47,648,131 | -1.07% |
| 2024-01-18 | 10.40 | 10.40 | 9.98 | 10.26 | 9.95 | qfq | 8,473,300 | 86,004,006 | -1.06% |
| 2024-01-17 | 10.53 | 10.69 | 10.37 | 10.37 | 10.05 | qfq | 6,342,358 | 66,879,009 | -1.98% |
| 2024-01-16 | 10.67 | 10.74 | 10.40 | 10.58 | 10.26 | qfq | 7,431,400 | 78,188,047 | -1.49% |
| 2024-01-15 | 10.61 | 10.84 | 10.59 | 10.74 | 10.41 | qfq | 4,872,900 | 52,372,493 | 0.75% |
| 2024-01-12 | 10.82 | 10.88 | 10.66 | 10.66 | 10.34 | qfq | 4,184,700 | 45,109,906 | -1.39% |
| 2024-01-11 | 10.65 | 10.83 | 10.65 | 10.81 | 10.48 | qfq | 4,274,400 | 45,991,948 | 1.41% |
| 2024-01-10 | 10.75 | 10.82 | 10.62 | 10.66 | 10.34 | qfq | 4,924,801 | 52,776,117 | -1.48% |
| 2024-01-09 | 10.72 | 10.90 | 10.72 | 10.82 | 10.49 | qfq | 5,382,103 | 58,163,473 | 0.84% |
| 2024-01-08 | 10.82 | 10.95 | 10.73 | 10.73 | 10.40 | qfq | 6,821,800 | 73,997,791 | -0.83% |
| 2024-01-05 | 11.10 | 11.13 | 10.79 | 10.82 | 10.49 | qfq | 8,274,314 | 90,508,214 | -2.70% |
| 2024-01-04 | 11.14 | 11.19 | 11.00 | 11.12 | 10.78 | qfq | 7,363,700 | 81,611,243 | -0.63% |
| 2024-01-03 | 11.05 | 11.33 | 11.05 | 11.19 | 10.85 | qfq | 10,335,000 | 115,642,956 | 0.63% |
| 2024-01-02 | 11.10 | 11.22 | 11.02 | 11.12 | 10.78 | qfq | 10,418,131 | 115,909,572 | -0.18% |
| 2023-12-29 | 11.00 | 11.15 | 10.93 | 11.14 | 10.80 | qfq | 9,827,800 | 109,022,478 | 1.46% |
| 2023-12-28 | 10.92 | 11.03 | 10.80 | 10.98 | 10.65 | qfq | 9,737,400 | 106,614,144 | -0.18% |
| 2023-12-27 | 10.83 | 11.02 | 10.73 | 11.00 | 10.67 | qfq | 8,527,230 | 92,752,415 | 1.57% |
| 2023-12-26 | 10.94 | 11.15 | 10.75 | 10.83 | 10.50 | qfq | 7,713,800 | 84,115,732 | -1.10% |
| 2023-12-25 | 11.04 | 11.04 | 10.79 | 10.95 | 10.62 | qfq | 7,628,600 | 83,129,240 | -0.45% |
| 2023-12-22 | 11.31 | 11.31 | 10.94 | 11.00 | 10.67 | qfq | 12,336,800 | 136,572,621 | -2.74% |
| 2023-12-21 | 10.95 | 11.34 | 10.81 | 11.31 | 10.97 | qfq | 17,930,700 | 199,331,400 | 2.26% |
| 2023-12-20 | 11.21 | 11.33 | 11.05 | 11.06 | 10.72 | qfq | 10,688,500 | 119,338,015 | -1.16% |
| 2023-12-19 | 11.33 | 11.44 | 11.11 | 11.19 | 10.85 | qfq | 11,981,680 | 134,610,253 | -1.67% |
| 2023-12-18 | 11.36 | 11.67 | 11.31 | 11.38 | 11.03 | qfq | 15,051,600 | 172,941,235 | 0.18% |
| 2023-12-15 | 11.70 | 11.79 | 11.30 | 11.36 | 11.01 | qfq | 22,117,821 | 253,745,760 | -2.91% |
| 2023-12-14 | 12.12 | 12.22 | 11.67 | 11.70 | 11.34 | qfq | 25,473,835 | 303,278,565 | -4.49% |
| 2023-12-13 | 12.00 | 12.62 | 12.00 | 12.25 | 11.88 | qfq | 29,251,111 | 362,078,071 | 1.83% |
| 2023-12-12 | 11.77 | 12.20 | 11.65 | 12.03 | 11.66 | qfq | 26,396,254 | 317,513,817 | 2.21% |
| 2023-12-11 | 11.87 | 11.93 | 11.22 | 11.77 | 11.41 | qfq | 28,885,623 | 337,153,107 | -2.32% |
| 2023-12-08 | 12.50 | 12.78 | 11.90 | 12.05 | 11.68 | qfq | 39,265,688 | 482,480,122 | -5.49% |
| 2023-12-07 | 12.90 | 13.48 | 12.37 | 12.75 | 12.36 | qfq | 47,979,248 | 620,485,362 | -1.62% |
| 2023-12-06 | 13.84 | 14.28 | 12.75 | 12.96 | 12.57 | qfq | 66,997,351 | 902,532,094 | -4.78% |
| 2023-12-05 | 12.15 | 13.61 | 12.05 | 13.61 | 13.20 | qfq | 56,432,977 | 731,800,434 | 10.02% |
| 2023-12-04 | 12.30 | 12.68 | 11.94 | 12.37 | 11.99 | qfq | 34,745,073 | 427,091,320 | -0.80% |
| 2023-12-01 | 12.60 | 12.67 | 12.17 | 12.47 | 12.09 | qfq | 43,618,587 | 540,658,936 | -4.74% |
| 2023-11-30 | 12.31 | 13.49 | 11.93 | 13.09 | 12.69 | qfq | 67,748,572 | 857,235,362 | 3.56% |
| 2023-11-29 | 11.95 | 13.12 | 11.93 | 12.64 | 12.26 | qfq | 59,099,691 | 744,839,332 | 4.12% |
| 2023-11-28 | 11.71 | 12.72 | 11.71 | 12.14 | 11.77 | qfq | 67,019,337 | 802,069,238 | -6.69% |
| 2023-11-27 | 14.40 | 14.40 | 12.98 | 13.01 | 12.61 | qfq | 93,060,991 | 1,292,809,687 | -0.61% |
| 2023-11-24 | 12.40 | 13.09 | 12.37 | 13.09 | 12.69 | qfq | 25,261,555 | 326,833,549 | 10.00% |
| 2023-11-23 | 10.97 | 11.90 | 10.92 | 11.90 | 11.54 | qfq | 39,222,156 | 460,772,699 | 9.98% |
| 2023-11-22 | 10.75 | 10.93 | 10.72 | 10.82 | 10.49 | qfq | 5,980,660 | 64,761,276 | 0.28% |
| 2023-11-21 | 10.83 | 10.90 | 10.68 | 10.79 | 10.46 | qfq | 5,441,272 | 58,625,789 | -0.37% |
| 2023-11-20 | 10.65 | 10.94 | 10.61 | 10.83 | 10.50 | qfq | 7,803,383 | 84,432,415 | 1.69% |
| 2023-11-17 | 10.46 | 10.66 | 10.42 | 10.65 | 10.33 | qfq | 5,384,700 | 56,873,571 | 1.72% |
| 2023-11-16 | 10.48 | 10.64 | 10.42 | 10.47 | 10.15 | qfq | 5,789,636 | 61,004,495 | -0.66% |
| 2023-11-15 | 10.58 | 10.65 | 10.39 | 10.54 | 10.22 | qfq | 6,215,733 | 65,319,015 | 0.67% |
| 2023-11-14 | 10.46 | 10.59 | 10.41 | 10.47 | 10.15 | qfq | 6,945,366 | 72,780,127 | 0.10% |
| 2023-11-13 | 10.61 | 10.71 | 10.38 | 10.46 | 10.14 | qfq | 11,276,186 | 117,936,589 | -2.24% |
| 2023-11-10 | 10.57 | 10.82 | 10.45 | 10.70 | 10.37 | qfq | 11,006,600 | 117,299,908 | 0.09% |
| 2023-11-09 | 10.84 | 11.40 | 10.64 | 10.69 | 10.36 | qfq | 22,109,971 | 241,544,475 | 0.47% |
| 2023-11-08 | 10.55 | 10.85 | 10.41 | 10.64 | 10.32 | qfq | 21,971,710 | 234,612,069 | 1.53% |
| 2023-11-07 | 10.77 | 10.95 | 10.40 | 10.48 | 10.16 | qfq | 33,620,428 | 356,540,344 | -3.41% |
| 2023-11-06 | 10.38 | 11.11 | 10.38 | 10.85 | 10.52 | qfq | 38,098,438 | 416,158,629 | 7.43% |
| 2023-11-03 | 10.20 | 10.25 | 10.02 | 10.10 | 9.79 | qfq | 5,528,129 | 56,068,443 | -0.88% |
| 2023-11-02 | 10.10 | 10.28 | 10.05 | 10.19 | 9.88 | qfq | 6,397,879 | 65,082,471 | 0.79% |
| 2023-11-01 | 10.03 | 10.12 | 9.94 | 10.11 | 9.80 | qfq | 4,916,388 | 49,365,652 | 0.80% |
| 2023-10-31 | 10.08 | 10.11 | 9.93 | 10.03 | 9.72 | qfq | 4,684,200 | 46,972,309 | -0.40% |
| 2023-10-30 | 9.90 | 10.18 | 9.90 | 10.07 | 9.76 | qfq | 7,533,240 | 76,010,494 | 1.10% |
| 2023-10-27 | 9.59 | 10.05 | 9.47 | 9.96 | 9.66 | qfq | 6,147,752 | 60,672,734 | 3.86% |
| 2023-10-26 | 9.56 | 9.64 | 9.47 | 9.59 | 9.30 | qfq | 2,715,310 | 25,975,724 | -0.31% |
| 2023-10-25 | 9.58 | 9.69 | 9.54 | 9.62 | 9.33 | qfq | 2,849,890 | 27,433,314 | 0.42% |
| 2023-10-24 | 9.28 | 9.61 | 9.21 | 9.58 | 9.29 | qfq | 4,105,805 | 38,779,073 | 3.23% |
| 2023-10-23 | 9.49 | 9.52 | 9.22 | 9.28 | 9.00 | qfq | 3,766,001 | 35,151,259 | -2.32% |
| 2023-10-20 | 9.41 | 9.65 | 9.34 | 9.50 | 9.21 | qfq | 3,941,447 | 37,513,954 | 0.53% |
| 2023-10-19 | 9.58 | 9.65 | 9.33 | 9.45 | 9.16 | qfq | 3,493,479 | 33,096,292 | -1.66% |
| 2023-10-18 | 9.93 | 9.95 | 9.58 | 9.61 | 9.32 | qfq | 5,011,146 | 48,413,094 | -2.93% |
| 2023-10-17 | 10.04 | 10.15 | 9.77 | 9.90 | 9.60 | qfq | 7,077,829 | 70,170,756 | -1.00% |
| 2023-10-16 | 10.08 | 10.22 | 9.97 | 10.00 | 9.70 | qfq | 13,179,737 | 133,252,858 | 1.73% |
| 2023-10-13 | 9.78 | 9.90 | 9.72 | 9.83 | 9.53 | qfq | 3,624,500 | 35,675,874 | 0.31% |
| 2023-10-12 | 9.69 | 9.87 | 9.68 | 9.80 | 9.50 | qfq | 3,086,000 | 30,173,433 | 1.45% |
| 2023-10-11 | 9.58 | 9.79 | 9.54 | 9.66 | 9.37 | qfq | 3,589,220 | 34,795,828 | 1.47% |
| 2023-10-10 | 9.70 | 9.73 | 9.51 | 9.52 | 9.23 | qfq | 2,240,387 | 21,473,949 | -1.45% |
| 2023-10-09 | 9.79 | 9.79 | 9.55 | 9.66 | 9.37 | qfq | 2,745,073 | 26,441,178 | -0.92% |
| 2023-09-28 | 9.80 | 9.82 | 9.69 | 9.75 | 9.45 | qfq | 2,176,703 | 21,265,249 | -0.41% |
| 2023-09-27 | 9.66 | 9.81 | 9.65 | 9.79 | 9.49 | qfq | 2,081,089 | 20,296,037 | 1.24% |
| 2023-09-26 | 9.76 | 9.80 | 9.66 | 9.67 | 9.38 | qfq | 1,690,000 | 16,417,406 | -1.02% |
| 2023-09-25 | 9.73 | 9.83 | 9.68 | 9.77 | 9.47 | qfq | 2,672,947 | 26,135,172 | 0.41% |
| 2023-09-22 | 9.66 | 9.74 | 9.57 | 9.73 | 9.43 | qfq | 2,262,450 | 21,825,637 | 0.62% |
| 2023-09-21 | 9.72 | 9.77 | 9.66 | 9.67 | 9.38 | qfq | 2,278,876 | 22,102,796 | -0.82% |
| 2023-09-20 | 9.72 | 9.80 | 9.70 | 9.75 | 9.45 | qfq | 1,978,643 | 19,306,873 | -0.20% |
| 2023-09-19 | 9.78 | 9.85 | 9.73 | 9.77 | 9.47 | qfq | 2,948,506 | 28,828,271 | 0.10% |
| 2023-09-18 | 9.70 | 9.78 | 9.66 | 9.76 | 9.46 | qfq | 3,352,502 | 32,603,834 | 0.72% |
| 2023-09-15 | 9.60 | 9.72 | 9.53 | 9.69 | 9.40 | qfq | 3,530,900 | 34,137,711 | 1.47% |
| 2023-09-14 | 9.62 | 9.63 | 9.48 | 9.55 | 9.26 | qfq | 2,290,217 | 21,839,543 | -0.10% |
| 2023-09-13 | 9.64 | 9.68 | 9.50 | 9.56 | 9.27 | qfq | 3,345,417 | 32,033,847 | -0.83% |
| 2023-09-12 | 9.52 | 9.69 | 9.45 | 9.64 | 9.35 | qfq | 4,458,400 | 42,908,332 | 1.58% |
| 2023-09-11 | 9.23 | 9.52 | 9.18 | 9.49 | 9.20 | qfq | 5,514,344 | 52,079,731 | 3.38% |
| 2023-09-08 | 9.19 | 9.25 | 9.16 | 9.18 | 8.90 | qfq | 1,822,500 | 16,763,190 | -0.22% |
| 2023-09-07 | 9.35 | 9.37 | 9.20 | 9.20 | 8.92 | qfq | 1,853,400 | 17,180,503 | -1.71% |
| 2023-09-06 | 9.35 | 9.42 | 9.29 | 9.36 | 9.08 | qfq | 3,252,393 | 30,418,387 | -0.11% |
| 2023-09-05 | 9.34 | 9.40 | 9.34 | 9.37 | 9.09 | qfq | 2,384,400 | 22,349,035 | -0.32% |
| 2023-09-04 | 9.29 | 9.41 | 9.26 | 9.40 | 9.11 | qfq | 2,693,938 | 25,144,507 | 0.97% |
| 2023-09-01 | 9.35 | 9.39 | 9.28 | 9.31 | 9.03 | qfq | 1,785,819 | 16,644,570 | -0.43% |
| 2023-08-31 | 9.23 | 9.39 | 9.20 | 9.35 | 9.07 | qfq | 2,819,437 | 26,216,741 | 1.08% |
| 2023-08-30 | 9.22 | 9.31 | 9.19 | 9.25 | 8.97 | qfq | 2,931,605 | 27,121,170 | 0.43% |
| 2023-08-29 | 9.00 | 9.22 | 8.98 | 9.21 | 8.93 | qfq | 2,633,119 | 24,093,555 | 2.22% |
| 2023-08-28 | 9.34 | 9.42 | 8.97 | 9.01 | 8.74 | qfq | 4,749,284 | 43,647,093 | -0.22% |
| 2023-08-25 | 9.11 | 9.27 | 9.01 | 9.03 | 8.76 | qfq | 2,620,303 | 23,967,753 | -0.77% |
| 2023-08-24 | 9.18 | 9.23 | 9.05 | 9.10 | 8.82 | qfq | 2,879,479 | 26,281,331 | -0.66% |
| 2023-08-23 | 9.13 | 9.25 | 9.10 | 9.16 | 8.88 | qfq | 1,960,189 | 18,012,341 | -0.22% |
| 2023-08-22 | 9.35 | 9.38 | 9.01 | 9.18 | 8.90 | qfq | 4,054,387 | 37,130,879 | -1.50% |
| 2023-08-21 | 9.44 | 9.52 | 9.29 | 9.32 | 9.04 | qfq | 2,535,162 | 23,737,862 | -1.38% |
| 2023-08-18 | 9.72 | 9.72 | 9.45 | 9.45 | 9.16 | qfq | 3,015,985 | 28,840,648 | -2.58% |
| 2023-08-17 | 9.66 | 9.76 | 9.60 | 9.70 | 9.40 | qfq | 2,973,977 | 28,787,052 | 0.31% |
| 2023-08-16 | 9.67 | 9.80 | 9.67 | 9.67 | 9.38 | qfq | 3,163,667 | 30,821,669 | -0.41% |
| 2023-08-15 | 9.62 | 9.73 | 9.53 | 9.71 | 9.41 | qfq | 3,146,830 | 30,357,318 | 0.73% |
| 2023-08-14 | 9.52 | 9.65 | 9.40 | 9.64 | 9.35 | qfq | 2,999,180 | 28,578,415 | 0.73% |
| 2023-08-11 | 9.55 | 9.71 | 9.52 | 9.57 | 9.28 | qfq | 4,024,902 | 38,802,916 | 0.21% |
| 2023-08-10 | 9.54 | 9.59 | 9.52 | 9.55 | 9.26 | qfq | 1,796,300 | 17,157,134 | 0.00% |
| 2023-08-09 | 9.48 | 9.62 | 9.41 | 9.55 | 9.26 | qfq | 2,952,309 | 28,136,824 | 0.84% |
| 2023-08-08 | 9.37 | 9.57 | 9.31 | 9.47 | 9.18 | qfq | 4,275,204 | 40,370,963 | 1.07% |
| 2023-08-07 | 9.61 | 9.64 | 9.34 | 9.37 | 9.09 | qfq | 4,928,400 | 46,402,599 | -2.90% |
| 2023-08-04 | 9.68 | 9.74 | 9.65 | 9.65 | 9.36 | qfq | 2,958,604 | 28,658,948 | -0.21% |
| 2023-08-03 | 9.61 | 9.69 | 9.53 | 9.67 | 9.38 | qfq | 3,367,261 | 32,440,992 | 1.04% |
| 2023-08-02 | 9.68 | 9.68 | 9.53 | 9.57 | 9.28 | qfq | 3,781,499 | 36,293,082 | -1.24% |
| 2023-08-01 | 9.79 | 9.81 | 9.65 | 9.69 | 9.40 | qfq | 3,829,828 | 37,196,646 | -1.02% |
| 2023-07-31 | 9.84 | 9.85 | 9.77 | 9.79 | 9.49 | qfq | 3,084,946 | 30,244,922 | -0.20% |
| 2023-07-28 | 9.74 | 9.83 | 9.69 | 9.81 | 9.51 | qfq | 2,566,617 | 25,106,939 | 0.72% |
| 2023-07-27 | 9.78 | 9.82 | 9.72 | 9.74 | 9.44 | qfq | 2,263,393 | 22,120,303 | -0.71% |
| 2023-07-26 | 9.74 | 9.81 | 9.71 | 9.81 | 9.51 | qfq | 3,207,833 | 31,332,811 | 0.72% |
| 2023-07-25 | 9.76 | 9.78 | 9.69 | 9.74 | 9.44 | qfq | 3,594,400 | 34,969,114 | 0.10% |
| 2023-07-24 | 9.67 | 9.77 | 9.64 | 9.73 | 9.43 | qfq | 2,536,300 | 24,670,471 | 0.62% |
| 2023-07-21 | 9.63 | 9.73 | 9.60 | 9.67 | 9.38 | qfq | 1,980,683 | 19,190,650 | 0.31% |
| 2023-07-20 | 9.76 | 9.76 | 9.62 | 9.64 | 9.35 | qfq | 2,302,386 | 22,281,561 | -0.92% |
| 2023-07-19 | 9.72 | 9.77 | 9.70 | 9.73 | 9.43 | qfq | 1,241,102 | 12,077,915 | -0.31% |
| 2023-07-18 | 9.75 | 9.77 | 9.70 | 9.76 | 9.46 | qfq | 1,695,527 | 16,530,213 | 0.10% |
| 2023-07-17 | 9.69 | 9.76 | 9.58 | 9.75 | 9.45 | qfq | 3,375,030 | 32,739,317 | 0.83% |