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
光明乳业600597.SH
最近收盘价6.822026-07-17
最近交易日2026-07-17
成交量（股）18,498,563
成交额（元）128,132,132
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-07-24 | 2025-07-31 | cash_dividend | 0.16 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-21 | 2024-06-28 | cash_dividend | 0.22 | — | — | — | 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 | 6.93 | 7.07 | 6.80 | 6.82 | 6.82 | qfq | 18,498,563 | 128,132,132 | -1.02% |
| 2026-07-16 | 6.78 | 6.91 | 6.75 | 6.89 | 6.89 | qfq | 13,388,247 | 91,705,420 | 1.62% |
| 2026-07-15 | 6.56 | 6.79 | 6.55 | 6.78 | 6.78 | qfq | 13,278,184 | 89,213,589 | 2.88% |
| 2026-07-14 | 6.48 | 6.66 | 6.46 | 6.59 | 6.59 | qfq | 13,642,500 | 89,998,543 | 1.70% |
| 2026-07-13 | 6.39 | 6.53 | 6.33 | 6.48 | 6.48 | qfq | 12,581,800 | 81,447,657 | 1.73% |
| 2026-07-10 | 6.28 | 6.43 | 6.22 | 6.37 | 6.37 | qfq | 7,403,047 | 46,904,856 | 1.27% |
| 2026-07-09 | 6.44 | 6.44 | 6.26 | 6.29 | 6.29 | qfq | 7,970,498 | 50,494,617 | -2.33% |
| 2026-07-08 | 6.34 | 6.48 | 6.29 | 6.44 | 6.44 | qfq | 6,766,972 | 43,286,868 | 1.42% |
| 2026-07-07 | 6.48 | 6.48 | 6.31 | 6.35 | 6.35 | qfq | 6,483,313 | 41,279,703 | -1.55% |
| 2026-07-06 | 6.33 | 6.47 | 6.27 | 6.45 | 6.45 | qfq | 9,317,902 | 59,639,457 | 1.90% |
| 2026-07-03 | 6.28 | 6.40 | 6.26 | 6.33 | 6.33 | qfq | 7,200,113 | 45,644,370 | 1.12% |
| 2026-07-02 | 6.20 | 6.35 | 6.17 | 6.26 | 6.26 | qfq | 10,043,698 | 62,935,644 | 0.97% |
| 2026-07-01 | 6.07 | 6.26 | 6.05 | 6.20 | 6.20 | qfq | 8,873,166 | 54,749,650 | 2.14% |
| 2026-06-30 | 6.25 | 6.27 | 6.00 | 6.07 | 6.07 | qfq | 9,123,500 | 55,771,177 | -2.88% |
| 2026-06-29 | 6.16 | 6.29 | 6.00 | 6.25 | 6.25 | qfq | 10,551,200 | 65,065,712 | 1.46% |
| 2026-06-26 | 6.27 | 6.27 | 6.12 | 6.16 | 6.16 | qfq | 7,305,775 | 45,201,351 | -1.44% |
| 2026-06-25 | 6.37 | 6.37 | 6.19 | 6.25 | 6.25 | qfq | 10,784,500 | 67,662,934 | -1.88% |
| 2026-06-24 | 6.55 | 6.55 | 6.37 | 6.37 | 6.37 | qfq | 5,696,601 | 36,646,284 | -2.00% |
| 2026-06-23 | 6.41 | 6.65 | 6.41 | 6.50 | 6.50 | qfq | 8,165,912 | 53,421,443 | 0.62% |
| 2026-06-22 | 6.44 | 6.50 | 6.28 | 6.46 | 6.46 | qfq | 8,348,259 | 53,258,545 | 0.31% |
| 2026-06-18 | 6.54 | 6.57 | 6.44 | 6.44 | 6.44 | qfq | 6,453,208 | 41,841,443 | -2.13% |
| 2026-06-17 | 6.66 | 6.67 | 6.52 | 6.58 | 6.58 | qfq | 7,769,008 | 51,051,164 | -1.20% |
| 2026-06-16 | 6.79 | 6.79 | 6.64 | 6.66 | 6.66 | qfq | 6,941,200 | 46,397,264 | -2.06% |
| 2026-06-15 | 6.77 | 6.86 | 6.76 | 6.80 | 6.80 | qfq | 7,630,248 | 51,907,250 | 0.15% |
| 2026-06-12 | 6.62 | 6.80 | 6.56 | 6.79 | 6.79 | qfq | 11,865,820 | 79,328,542 | 2.72% |
| 2026-06-11 | 6.80 | 6.83 | 6.59 | 6.61 | 6.61 | qfq | 8,275,600 | 55,079,062 | -2.94% |
| 2026-06-10 | 6.66 | 6.83 | 6.62 | 6.81 | 6.81 | qfq | 10,103,300 | 67,879,463 | 2.25% |
| 2026-06-09 | 6.74 | 6.74 | 6.65 | 6.66 | 6.66 | qfq | 6,638,297 | 44,350,402 | -1.33% |
| 2026-06-08 | 6.82 | 6.93 | 6.69 | 6.75 | 6.75 | qfq | 7,545,300 | 51,096,955 | -1.89% |
| 2026-06-05 | 6.85 | 6.94 | 6.83 | 6.88 | 6.88 | qfq | 4,730,700 | 32,580,082 | 0.29% |
| 2026-06-04 | 6.90 | 6.94 | 6.76 | 6.86 | 6.86 | qfq | 7,586,900 | 51,872,125 | -0.58% |
| 2026-06-03 | 7.04 | 7.05 | 6.85 | 6.90 | 6.90 | qfq | 7,499,300 | 51,845,881 | -1.85% |
| 2026-06-02 | 7.10 | 7.15 | 7.02 | 7.03 | 7.03 | qfq | 8,022,982 | 56,739,721 | -1.26% |
| 2026-06-01 | 6.96 | 7.13 | 6.90 | 7.12 | 7.12 | qfq | 9,163,600 | 64,439,650 | 2.45% |
| 2026-05-29 | 6.80 | 7.02 | 6.78 | 6.95 | 6.95 | qfq | 9,078,569 | 62,923,071 | 2.06% |
| 2026-05-28 | 6.87 | 6.91 | 6.76 | 6.81 | 6.81 | qfq | 6,673,100 | 45,552,285 | -1.02% |
| 2026-05-27 | 6.91 | 6.97 | 6.76 | 6.88 | 6.88 | qfq | 9,535,592 | 65,366,726 | -0.43% |
| 2026-05-26 | 6.89 | 6.94 | 6.87 | 6.91 | 6.91 | qfq | 4,677,897 | 32,237,835 | 0.00% |
| 2026-05-25 | 6.98 | 7.00 | 6.86 | 6.91 | 6.91 | qfq | 7,600,299 | 52,591,136 | -1.14% |
| 2026-05-22 | 7.11 | 7.11 | 6.98 | 6.99 | 6.99 | qfq | 7,795,600 | 54,715,692 | -1.27% |
| 2026-05-21 | 7.12 | 7.18 | 7.08 | 7.08 | 7.08 | qfq | 6,533,900 | 46,619,538 | -0.70% |
| 2026-05-20 | 7.23 | 7.23 | 7.12 | 7.13 | 7.13 | qfq | 5,558,100 | 39,777,605 | -1.25% |
| 2026-05-19 | 7.15 | 7.23 | 7.12 | 7.22 | 7.22 | qfq | 4,070,600 | 29,283,643 | 0.98% |
| 2026-05-18 | 7.16 | 7.17 | 7.10 | 7.15 | 7.15 | qfq | 5,526,100 | 39,380,142 | -0.42% |
| 2026-05-15 | 7.22 | 7.26 | 7.16 | 7.18 | 7.18 | qfq | 6,850,478 | 49,338,520 | -0.55% |
| 2026-05-14 | 7.29 | 7.31 | 7.19 | 7.22 | 7.22 | qfq | 9,608,500 | 69,607,205 | -0.96% |
| 2026-05-13 | 7.33 | 7.34 | 7.28 | 7.29 | 7.29 | qfq | 6,748,700 | 49,208,341 | -0.55% |
| 2026-05-12 | 7.39 | 7.40 | 7.32 | 7.33 | 7.33 | qfq | 7,216,100 | 53,034,512 | -0.95% |
| 2026-05-11 | 7.39 | 7.41 | 7.35 | 7.40 | 7.40 | qfq | 7,322,201 | 54,005,608 | 0.00% |
| 2026-05-08 | 7.40 | 7.41 | 7.36 | 7.40 | 7.40 | qfq | 5,105,900 | 37,708,222 | 0.41% |
| 2026-05-07 | 7.46 | 7.47 | 7.30 | 7.37 | 7.37 | qfq | 6,570,200 | 48,573,163 | -1.21% |
| 2026-05-06 | 7.40 | 7.49 | 7.39 | 7.46 | 7.46 | qfq | 6,678,936 | 49,762,197 | 0.81% |
| 2026-04-30 | 7.46 | 7.50 | 7.40 | 7.40 | 7.40 | qfq | 7,101,300 | 52,857,294 | -0.80% |
| 2026-04-29 | 7.33 | 7.47 | 7.32 | 7.46 | 7.46 | qfq | 7,012,853 | 52,095,081 | 1.36% |
| 2026-04-28 | 7.36 | 7.39 | 7.27 | 7.36 | 7.36 | qfq | 7,825,500 | 57,397,253 | -0.27% |
| 2026-04-27 | 7.39 | 7.43 | 7.38 | 7.38 | 7.38 | qfq | 4,944,700 | 36,590,720 | -0.67% |
| 2026-04-24 | 7.40 | 7.44 | 7.35 | 7.43 | 7.43 | qfq | 5,184,777 | 38,353,858 | 0.27% |
| 2026-04-23 | 7.38 | 7.43 | 7.33 | 7.41 | 7.41 | qfq | 5,158,592 | 38,122,172 | 0.27% |
| 2026-04-22 | 7.43 | 7.45 | 7.38 | 7.39 | 7.39 | qfq | 4,731,117 | 35,024,162 | -0.81% |
| 2026-04-21 | 7.44 | 7.49 | 7.43 | 7.45 | 7.45 | qfq | 3,744,700 | 27,902,860 | 0.13% |
| 2026-04-20 | 7.44 | 7.46 | 7.40 | 7.44 | 7.44 | qfq | 5,362,833 | 39,834,555 | 0.00% |
| 2026-04-17 | 7.47 | 7.47 | 7.41 | 7.44 | 7.44 | qfq | 3,808,910 | 28,301,519 | -0.53% |
| 2026-04-16 | 7.47 | 7.49 | 7.44 | 7.48 | 7.48 | qfq | 5,377,610 | 40,137,709 | 0.13% |
| 2026-04-15 | 7.43 | 7.47 | 7.42 | 7.47 | 7.47 | qfq | 4,194,800 | 31,234,470 | 0.54% |
| 2026-04-14 | 7.47 | 7.47 | 7.38 | 7.43 | 7.43 | qfq | 5,503,700 | 40,801,637 | -0.13% |
| 2026-04-13 | 7.43 | 7.46 | 7.40 | 7.44 | 7.44 | qfq | 4,625,500 | 34,351,206 | 0.00% |
| 2026-04-10 | 7.43 | 7.48 | 7.43 | 7.44 | 7.44 | qfq | 5,235,610 | 39,046,637 | 0.13% |
| 2026-04-09 | 7.52 | 7.55 | 7.41 | 7.43 | 7.43 | qfq | 6,027,600 | 44,993,713 | -1.59% |
| 2026-04-08 | 7.49 | 7.56 | 7.48 | 7.55 | 7.55 | qfq | 6,238,480 | 46,957,060 | 1.62% |
| 2026-04-07 | 7.42 | 7.45 | 7.37 | 7.43 | 7.43 | qfq | 5,059,532 | 37,519,367 | 0.41% |
| 2026-04-03 | 7.55 | 7.55 | 7.38 | 7.40 | 7.40 | qfq | 6,441,778 | 47,912,402 | -1.73% |
| 2026-04-02 | 7.56 | 7.57 | 7.50 | 7.53 | 7.53 | qfq | 7,571,798 | 57,032,436 | -0.40% |
| 2026-04-01 | 7.62 | 7.64 | 7.52 | 7.56 | 7.56 | qfq | 6,517,100 | 49,243,060 | -0.26% |
| 2026-03-31 | 7.60 | 7.66 | 7.58 | 7.58 | 7.58 | qfq | 6,558,749 | 50,000,944 | -0.26% |
| 2026-03-30 | 7.51 | 7.61 | 7.49 | 7.60 | 7.60 | qfq | 5,906,530 | 44,664,061 | 0.80% |
| 2026-03-27 | 7.45 | 7.56 | 7.43 | 7.54 | 7.54 | qfq | 5,183,700 | 38,952,035 | 0.67% |
| 2026-03-26 | 7.53 | 7.58 | 7.47 | 7.49 | 7.49 | qfq | 6,036,799 | 45,422,050 | -0.40% |
| 2026-03-25 | 7.47 | 7.53 | 7.46 | 7.52 | 7.52 | qfq | 5,338,576 | 40,066,882 | 0.80% |
| 2026-03-24 | 7.43 | 7.49 | 7.36 | 7.46 | 7.46 | qfq | 7,049,700 | 52,468,630 | 1.08% |
| 2026-03-23 | 7.60 | 7.60 | 7.32 | 7.38 | 7.38 | qfq | 12,451,058 | 92,822,962 | -3.66% |
| 2026-03-20 | 7.76 | 7.78 | 7.65 | 7.66 | 7.66 | qfq | 7,437,935 | 57,315,583 | -1.16% |
| 2026-03-19 | 7.81 | 7.84 | 7.73 | 7.75 | 7.75 | qfq | 8,316,700 | 64,759,218 | -1.02% |
| 2026-03-18 | 7.90 | 7.91 | 7.80 | 7.83 | 7.83 | qfq | 8,237,400 | 64,559,753 | -1.01% |
| 2026-03-17 | 7.96 | 7.99 | 7.89 | 7.91 | 7.91 | qfq | 7,927,656 | 62,992,291 | -0.50% |
| 2026-03-16 | 7.92 | 7.98 | 7.91 | 7.95 | 7.95 | qfq | 6,875,100 | 54,639,785 | 0.25% |
| 2026-03-13 | 7.91 | 7.98 | 7.91 | 7.93 | 7.93 | qfq | 8,806,409 | 70,047,455 | 0.00% |
| 2026-03-12 | 7.89 | 7.95 | 7.85 | 7.93 | 7.93 | qfq | 7,862,863 | 62,112,461 | 0.51% |
| 2026-03-11 | 7.87 | 7.89 | 7.84 | 7.89 | 7.89 | qfq | 5,501,341 | 43,249,005 | 0.25% |
| 2026-03-10 | 7.88 | 7.90 | 7.84 | 7.87 | 7.87 | qfq | 5,695,100 | 44,825,671 | 0.13% |
| 2026-03-09 | 7.84 | 7.90 | 7.80 | 7.86 | 7.86 | qfq | 9,450,194 | 74,175,031 | -0.25% |
| 2026-03-06 | 7.77 | 7.89 | 7.76 | 7.88 | 7.88 | qfq | 8,250,072 | 64,653,693 | 1.16% |
| 2026-03-05 | 7.82 | 7.83 | 7.77 | 7.79 | 7.79 | qfq | 6,671,294 | 52,012,374 | 0.13% |
| 2026-03-04 | 7.89 | 7.89 | 7.76 | 7.78 | 7.78 | qfq | 14,010,873 | 109,377,627 | -1.64% |
| 2026-03-03 | 7.91 | 7.97 | 7.88 | 7.91 | 7.91 | qfq | 13,166,296 | 104,355,454 | 0.00% |
| 2026-03-02 | 7.90 | 7.96 | 7.86 | 7.91 | 7.91 | qfq | 9,943,951 | 78,586,780 | -0.50% |
| 2026-02-27 | 7.93 | 7.95 | 7.91 | 7.95 | 7.95 | qfq | 4,837,517 | 38,382,211 | 0.38% |
| 2026-02-26 | 7.98 | 7.98 | 7.91 | 7.92 | 7.92 | qfq | 7,693,881 | 61,004,512 | -0.38% |
| 2026-02-25 | 7.92 | 7.98 | 7.91 | 7.95 | 7.95 | qfq | 9,724,200 | 77,389,905 | 0.89% |
| 2026-02-24 | 7.91 | 7.93 | 7.88 | 7.88 | 7.88 | qfq | 6,949,920 | 54,854,516 | 0.00% |
| 2026-02-13 | 7.94 | 7.99 | 7.88 | 7.88 | 7.88 | qfq | 7,228,300 | 57,280,420 | -0.76% |
| 2026-02-12 | 8.03 | 8.03 | 7.92 | 7.94 | 7.94 | qfq | 8,422,810 | 66,950,462 | -1.00% |
| 2026-02-11 | 8.00 | 8.03 | 7.99 | 8.02 | 8.02 | qfq | 5,895,511 | 47,236,576 | 0.12% |
| 2026-02-10 | 8.03 | 8.04 | 7.98 | 8.01 | 8.01 | qfq | 7,091,591 | 56,816,497 | -0.25% |
| 2026-02-09 | 8.03 | 8.04 | 8.00 | 8.03 | 8.03 | qfq | 7,853,485 | 63,011,803 | 0.25% |
| 2026-02-06 | 7.99 | 8.06 | 7.99 | 8.01 | 8.01 | qfq | 10,198,592 | 81,924,339 | -0.37% |
| 2026-02-05 | 7.98 | 8.07 | 7.98 | 8.04 | 8.04 | qfq | 13,225,598 | 106,283,770 | 0.37% |
| 2026-02-04 | 7.98 | 8.02 | 7.93 | 8.01 | 8.01 | qfq | 11,067,029 | 88,235,604 | 1.14% |
| 2026-02-03 | 7.93 | 7.97 | 7.86 | 7.92 | 7.92 | qfq | 8,142,737 | 64,419,896 | 0.25% |
| 2026-02-02 | 7.95 | 8.02 | 7.89 | 7.90 | 7.90 | qfq | 10,178,757 | 80,988,237 | -1.00% |
| 2026-01-30 | 8.01 | 8.05 | 7.94 | 7.98 | 7.98 | qfq | 10,190,482 | 81,409,599 | -0.62% |
| 2026-01-29 | 7.90 | 8.03 | 7.87 | 8.03 | 8.03 | qfq | 15,699,865 | 125,040,208 | 1.52% |
| 2026-01-28 | 7.91 | 7.94 | 7.85 | 7.91 | 7.91 | qfq | 11,186,401 | 88,278,843 | 0.13% |
| 2026-01-27 | 7.97 | 7.97 | 7.87 | 7.90 | 7.90 | qfq | 11,618,400 | 91,766,629 | -0.88% |
| 2026-01-26 | 8.03 | 8.04 | 7.93 | 7.97 | 7.97 | qfq | 16,847,883 | 134,237,792 | -0.87% |
| 2026-01-23 | 8.03 | 8.04 | 8.01 | 8.04 | 8.04 | qfq | 11,243,100 | 90,233,809 | 0.25% |
| 2026-01-22 | 8.01 | 8.04 | 8.00 | 8.02 | 8.02 | qfq | 11,513,100 | 92,311,878 | 0.00% |
| 2026-01-21 | 8.07 | 8.12 | 8.00 | 8.02 | 8.02 | qfq | 25,010,525 | 201,024,804 | -2.20% |
| 2026-01-20 | 8.15 | 8.21 | 8.14 | 8.20 | 8.20 | qfq | 13,919,223 | 113,956,773 | 0.49% |
| 2026-01-19 | 8.13 | 8.18 | 8.11 | 8.16 | 8.16 | qfq | 8,310,515 | 67,748,576 | 0.49% |
| 2026-01-16 | 8.17 | 8.18 | 8.11 | 8.12 | 8.12 | qfq | 8,919,739 | 72,553,198 | -0.61% |
| 2026-01-15 | 8.15 | 8.19 | 8.13 | 8.17 | 8.17 | qfq | 7,514,184 | 61,347,793 | 0.25% |
| 2026-01-14 | 8.18 | 8.22 | 8.13 | 8.15 | 8.15 | qfq | 15,826,600 | 129,447,525 | -0.37% |
| 2026-01-13 | 8.22 | 8.24 | 8.16 | 8.18 | 8.18 | qfq | 12,961,785 | 106,341,031 | -0.24% |
| 2026-01-12 | 8.15 | 8.21 | 8.14 | 8.20 | 8.20 | qfq | 13,472,471 | 110,208,864 | 0.37% |
| 2026-01-09 | 8.16 | 8.21 | 8.14 | 8.17 | 8.17 | qfq | 8,538,222 | 69,744,400 | 0.25% |
| 2026-01-08 | 8.14 | 8.18 | 8.12 | 8.15 | 8.15 | qfq | 8,064,199 | 65,762,208 | 0.00% |
| 2026-01-07 | 8.18 | 8.18 | 8.14 | 8.15 | 8.15 | qfq | 8,866,701 | 72,299,972 | -0.37% |
| 2026-01-06 | 8.13 | 8.18 | 8.12 | 8.18 | 8.18 | qfq | 10,944,941 | 89,231,880 | 0.62% |
| 2026-01-05 | 8.10 | 8.14 | 8.08 | 8.13 | 8.13 | qfq | 8,142,700 | 66,104,712 | 0.49% |
| 2025-12-31 | 8.10 | 8.12 | 8.08 | 8.09 | 8.09 | qfq | 6,995,475 | 56,620,862 | -0.25% |
| 2025-12-30 | 8.10 | 8.13 | 8.09 | 8.11 | 8.11 | qfq | 7,923,847 | 64,224,399 | -0.12% |
| 2025-12-29 | 8.16 | 8.17 | 8.12 | 8.12 | 8.12 | qfq | 7,603,743 | 61,890,588 | -0.61% |
| 2025-12-26 | 8.18 | 8.20 | 8.14 | 8.17 | 8.17 | qfq | 9,309,601 | 76,077,891 | -0.12% |
| 2025-12-25 | 8.21 | 8.23 | 8.15 | 8.18 | 8.18 | qfq | 9,881,045 | 80,865,217 | -0.37% |
| 2025-12-24 | 8.22 | 8.24 | 8.14 | 8.21 | 8.21 | qfq | 15,345,390 | 125,580,937 | -0.85% |
| 2025-12-23 | 8.48 | 8.51 | 8.25 | 8.28 | 8.28 | qfq | 22,733,553 | 189,578,987 | -0.12% |
| 2025-12-22 | 8.33 | 8.37 | 8.27 | 8.29 | 8.29 | qfq | 13,968,300 | 116,004,253 | -0.36% |
| 2025-12-19 | 8.19 | 8.34 | 8.16 | 8.32 | 8.32 | qfq | 19,477,577 | 161,214,716 | 1.34% |
| 2025-12-18 | 8.14 | 8.23 | 8.12 | 8.21 | 8.21 | qfq | 10,191,219 | 83,509,358 | 0.37% |
| 2025-12-17 | 8.12 | 8.24 | 8.05 | 8.18 | 8.18 | qfq | 13,211,365 | 107,636,481 | 0.74% |
| 2025-12-16 | 8.16 | 8.25 | 8.11 | 8.12 | 8.12 | qfq | 15,808,755 | 129,358,057 | -0.49% |
| 2025-12-15 | 8.07 | 8.18 | 8.04 | 8.16 | 8.16 | qfq | 14,504,902 | 118,203,633 | 1.49% |
| 2025-12-12 | 8.04 | 8.09 | 8.01 | 8.04 | 8.04 | qfq | 8,622,714 | 69,465,373 | 0.00% |
| 2025-12-11 | 8.09 | 8.10 | 8.02 | 8.04 | 8.04 | qfq | 9,718,674 | 78,170,156 | -0.74% |
| 2025-12-10 | 8.07 | 8.11 | 8.04 | 8.10 | 8.10 | qfq | 10,609,700 | 85,720,176 | 0.00% |
| 2025-12-09 | 8.11 | 8.15 | 8.06 | 8.10 | 8.10 | qfq | 14,050,398 | 113,797,619 | -0.12% |
| 2025-12-08 | 8.16 | 8.18 | 8.10 | 8.11 | 8.11 | qfq | 12,253,410 | 99,499,740 | -0.49% |
| 2025-12-05 | 8.17 | 8.17 | 8.08 | 8.15 | 8.15 | qfq | 12,186,000 | 98,931,519 | -0.24% |
| 2025-12-04 | 8.23 | 8.26 | 8.16 | 8.17 | 8.17 | qfq | 9,194,429 | 75,320,938 | -1.09% |
| 2025-12-03 | 8.27 | 8.31 | 8.20 | 8.26 | 8.26 | qfq | 10,049,100 | 82,806,724 | -0.60% |
| 2025-12-02 | 8.23 | 8.33 | 8.19 | 8.31 | 8.31 | qfq | 12,120,200 | 99,976,230 | 0.61% |
| 2025-12-01 | 8.30 | 8.37 | 8.24 | 8.26 | 8.26 | qfq | 15,456,036 | 128,142,830 | 0.36% |
| 2025-11-28 | 8.16 | 8.27 | 8.11 | 8.23 | 8.23 | qfq | 14,316,399 | 117,460,597 | 0.86% |
| 2025-11-27 | 8.20 | 8.21 | 8.15 | 8.16 | 8.16 | qfq | 10,155,500 | 83,058,403 | -0.24% |
| 2025-11-26 | 8.19 | 8.23 | 8.16 | 8.18 | 8.18 | qfq | 12,656,450 | 103,572,441 | -0.12% |
| 2025-11-25 | 8.23 | 8.24 | 8.16 | 8.19 | 8.19 | qfq | 15,095,501 | 123,852,793 | -0.36% |
| 2025-11-24 | 8.31 | 8.42 | 8.20 | 8.22 | 8.22 | qfq | 16,889,528 | 139,554,720 | -0.72% |
| 2025-11-21 | 8.56 | 8.60 | 8.28 | 8.28 | 8.28 | qfq | 17,728,918 | 149,252,114 | -3.50% |
| 2025-11-20 | 8.69 | 8.69 | 8.53 | 8.58 | 8.58 | qfq | 9,962,300 | 85,564,600 | -1.04% |
| 2025-11-19 | 8.63 | 8.72 | 8.63 | 8.67 | 8.67 | qfq | 11,096,600 | 96,255,966 | 0.23% |
| 2025-11-18 | 8.68 | 8.74 | 8.59 | 8.65 | 8.65 | qfq | 10,884,603 | 94,190,276 | -0.69% |
| 2025-11-17 | 8.73 | 8.75 | 8.64 | 8.71 | 8.71 | qfq | 11,456,540 | 99,573,161 | -0.46% |
| 2025-11-14 | 8.76 | 8.87 | 8.72 | 8.75 | 8.75 | qfq | 14,004,789 | 123,071,242 | -0.57% |
| 2025-11-13 | 8.73 | 8.82 | 8.65 | 8.80 | 8.80 | qfq | 18,715,022 | 163,434,559 | 1.03% |
| 2025-11-12 | 8.70 | 8.83 | 8.70 | 8.71 | 8.71 | qfq | 26,133,638 | 228,890,422 | -0.11% |
| 2025-11-11 | 8.55 | 8.74 | 8.48 | 8.72 | 8.72 | qfq | 30,500,712 | 262,955,032 | 2.23% |
| 2025-11-10 | 8.38 | 8.54 | 8.36 | 8.53 | 8.53 | qfq | 20,196,457 | 171,132,305 | 1.91% |
| 2025-11-07 | 8.35 | 8.40 | 8.34 | 8.37 | 8.37 | qfq | 9,392,282 | 78,670,024 | 0.00% |
| 2025-11-06 | 8.35 | 8.39 | 8.34 | 8.37 | 8.37 | qfq | 8,158,109 | 68,236,365 | 0.00% |
| 2025-11-05 | 8.33 | 8.38 | 8.31 | 8.37 | 8.37 | qfq | 8,141,779 | 68,012,718 | 0.24% |
| 2025-11-04 | 8.38 | 8.39 | 8.31 | 8.35 | 8.35 | qfq | 7,925,160 | 66,197,042 | -0.36% |
| 2025-11-03 | 8.35 | 8.41 | 8.35 | 8.38 | 8.38 | qfq | 10,208,200 | 85,582,372 | 0.24% |
| 2025-10-31 | 8.38 | 8.44 | 8.33 | 8.36 | 8.36 | qfq | 16,834,693 | 140,846,863 | -1.18% |
| 2025-10-30 | 8.47 | 8.52 | 8.43 | 8.46 | 8.46 | qfq | 8,388,410 | 71,106,483 | 0.00% |
| 2025-10-29 | 8.50 | 8.52 | 8.42 | 8.46 | 8.46 | qfq | 8,816,787 | 74,512,181 | -0.47% |
| 2025-10-28 | 8.55 | 8.56 | 8.50 | 8.50 | 8.50 | qfq | 8,345,700 | 71,138,486 | -0.70% |
| 2025-10-27 | 8.56 | 8.61 | 8.51 | 8.56 | 8.56 | qfq | 8,600,400 | 73,636,635 | 0.12% |
| 2025-10-24 | 8.65 | 8.66 | 8.55 | 8.55 | 8.55 | qfq | 8,654,100 | 74,360,335 | -1.16% |
| 2025-10-23 | 8.58 | 8.66 | 8.58 | 8.65 | 8.65 | qfq | 10,162,201 | 87,545,803 | 0.46% |
| 2025-10-22 | 8.53 | 8.64 | 8.51 | 8.61 | 8.61 | qfq | 9,862,186 | 84,832,035 | 0.94% |
| 2025-10-21 | 8.49 | 8.55 | 8.47 | 8.53 | 8.53 | qfq | 7,094,765 | 60,471,062 | 0.59% |
| 2025-10-20 | 8.53 | 8.56 | 8.45 | 8.48 | 8.48 | qfq | 7,952,700 | 67,474,581 | -0.35% |
| 2025-10-17 | 8.57 | 8.61 | 8.50 | 8.51 | 8.51 | qfq | 8,374,500 | 71,657,865 | -0.70% |
| 2025-10-16 | 8.56 | 8.59 | 8.54 | 8.57 | 8.57 | qfq | 8,398,800 | 71,940,221 | -0.12% |
| 2025-10-15 | 8.54 | 8.60 | 8.50 | 8.58 | 8.58 | qfq | 9,215,902 | 78,941,922 | 0.35% |
| 2025-10-14 | 8.49 | 8.56 | 8.46 | 8.55 | 8.55 | qfq | 13,000,322 | 110,719,890 | 0.71% |
| 2025-10-13 | 8.48 | 8.54 | 8.43 | 8.49 | 8.49 | qfq | 12,904,750 | 109,553,704 | -1.28% |
| 2025-10-10 | 8.42 | 8.66 | 8.39 | 8.60 | 8.60 | qfq | 20,814,828 | 177,946,308 | 2.02% |
| 2025-10-09 | 8.40 | 8.44 | 8.34 | 8.43 | 8.43 | qfq | 9,764,600 | 81,939,736 | 0.48% |
| 2025-09-30 | 8.45 | 8.46 | 8.37 | 8.39 | 8.39 | qfq | 9,643,599 | 80,879,394 | -0.47% |
| 2025-09-29 | 8.50 | 8.50 | 8.35 | 8.43 | 8.43 | qfq | 13,262,401 | 111,397,190 | -0.47% |
| 2025-09-26 | 8.45 | 8.52 | 8.41 | 8.47 | 8.47 | qfq | 8,898,590 | 75,304,744 | 0.36% |
| 2025-09-25 | 8.48 | 8.50 | 8.39 | 8.44 | 8.44 | qfq | 7,790,300 | 65,774,478 | -0.35% |
| 2025-09-24 | 8.37 | 8.51 | 8.34 | 8.47 | 8.47 | qfq | 10,554,501 | 89,097,756 | 1.19% |
| 2025-09-23 | 8.41 | 8.42 | 8.28 | 8.37 | 8.37 | qfq | 11,400,079 | 94,961,545 | -0.59% |
| 2025-09-22 | 8.54 | 8.54 | 8.39 | 8.42 | 8.42 | qfq | 10,751,953 | 90,786,482 | -1.41% |
| 2025-09-19 | 8.54 | 8.56 | 8.49 | 8.54 | 8.54 | qfq | 8,474,344 | 72,192,179 | 0.00% |
| 2025-09-18 | 8.64 | 8.66 | 8.51 | 8.54 | 8.54 | qfq | 13,345,200 | 114,830,176 | -1.27% |
| 2025-09-17 | 8.65 | 8.72 | 8.61 | 8.65 | 8.65 | qfq | 10,086,306 | 87,259,910 | -0.23% |
| 2025-09-16 | 8.66 | 8.69 | 8.60 | 8.67 | 8.67 | qfq | 8,843,800 | 76,444,603 | 0.12% |
| 2025-09-15 | 8.69 | 8.73 | 8.64 | 8.66 | 8.66 | qfq | 8,810,700 | 76,332,362 | -0.57% |
| 2025-09-12 | 8.79 | 8.82 | 8.70 | 8.71 | 8.71 | qfq | 11,079,800 | 96,923,766 | -0.91% |
| 2025-09-11 | 8.75 | 8.79 | 8.68 | 8.79 | 8.79 | qfq | 11,696,480 | 102,226,308 | 0.23% |
| 2025-09-10 | 8.72 | 8.78 | 8.70 | 8.77 | 8.77 | qfq | 10,477,294 | 91,699,585 | 0.23% |
| 2025-09-09 | 8.76 | 8.76 | 8.67 | 8.75 | 8.75 | qfq | 10,008,323 | 87,215,648 | -0.11% |
| 2025-09-08 | 8.65 | 8.77 | 8.62 | 8.76 | 8.76 | qfq | 13,282,537 | 115,977,844 | 1.04% |
| 2025-09-05 | 8.70 | 8.70 | 8.57 | 8.67 | 8.67 | qfq | 12,996,800 | 112,155,971 | -0.23% |
| 2025-09-04 | 8.57 | 8.70 | 8.50 | 8.69 | 8.69 | qfq | 18,791,639 | 162,392,968 | 1.76% |
| 2025-09-03 | 8.73 | 8.78 | 8.52 | 8.54 | 8.54 | qfq | 16,819,390 | 144,805,976 | -2.18% |
| 2025-09-02 | 8.69 | 8.78 | 8.61 | 8.73 | 8.73 | qfq | 16,714,192 | 145,291,500 | 0.46% |
| 2025-09-01 | 8.70 | 8.75 | 8.64 | 8.69 | 8.69 | qfq | 17,643,083 | 153,323,312 | -1.14% |
| 2025-08-29 | 8.72 | 8.90 | 8.71 | 8.79 | 8.79 | qfq | 21,863,300 | 192,714,793 | 0.92% |
| 2025-08-28 | 8.70 | 8.83 | 8.59 | 8.71 | 8.71 | qfq | 21,419,518 | 186,974,793 | 0.00% |
| 2025-08-27 | 8.85 | 8.88 | 8.70 | 8.71 | 8.71 | qfq | 20,059,303 | 176,591,253 | -1.69% |
| 2025-08-26 | 8.84 | 8.91 | 8.80 | 8.86 | 8.86 | qfq | 16,658,264 | 147,761,504 | 0.11% |
| 2025-08-25 | 8.79 | 8.86 | 8.77 | 8.85 | 8.85 | qfq | 23,294,907 | 205,218,636 | 0.68% |
| 2025-08-22 | 8.80 | 8.80 | 8.70 | 8.79 | 8.79 | qfq | 14,977,500 | 131,005,497 | -0.11% |
| 2025-08-21 | 8.77 | 8.81 | 8.74 | 8.80 | 8.80 | qfq | 16,928,031 | 148,525,636 | 0.23% |
| 2025-08-20 | 8.65 | 8.80 | 8.63 | 8.78 | 8.78 | qfq | 21,424,503 | 187,029,118 | 1.27% |
| 2025-08-19 | 8.67 | 8.68 | 8.62 | 8.67 | 8.67 | qfq | 14,664,253 | 126,933,561 | 0.58% |
| 2025-08-18 | 8.57 | 8.66 | 8.56 | 8.62 | 8.62 | qfq | 14,360,449 | 123,836,321 | 0.58% |
| 2025-08-15 | 8.53 | 8.59 | 8.53 | 8.57 | 8.57 | qfq | 14,086,060 | 120,630,372 | 0.23% |
| 2025-08-14 | 8.69 | 8.73 | 8.55 | 8.55 | 8.55 | qfq | 18,278,499 | 157,822,779 | -1.61% |
| 2025-08-13 | 8.71 | 8.74 | 8.64 | 8.69 | 8.69 | qfq | 12,255,402 | 106,320,827 | 0.00% |
| 2025-08-12 | 8.60 | 8.75 | 8.57 | 8.69 | 8.69 | qfq | 20,959,184 | 181,718,608 | 1.05% |
| 2025-08-11 | 8.57 | 8.60 | 8.55 | 8.60 | 8.60 | qfq | 13,031,369 | 111,799,533 | 0.58% |
| 2025-08-08 | 8.53 | 8.56 | 8.52 | 8.55 | 8.55 | qfq | 9,541,000 | 81,482,554 | -0.12% |
| 2025-08-07 | 8.51 | 8.59 | 8.50 | 8.56 | 8.56 | qfq | 13,831,714 | 118,257,773 | 0.35% |
| 2025-08-06 | 8.53 | 8.56 | 8.47 | 8.53 | 8.53 | qfq | 11,555,875 | 98,282,988 | 0.00% |
| 2025-08-05 | 8.53 | 8.54 | 8.50 | 8.53 | 8.53 | qfq | 11,275,758 | 96,091,593 | 0.00% |
| 2025-08-04 | 8.49 | 8.53 | 8.44 | 8.53 | 8.53 | qfq | 14,404,600 | 122,268,399 | -0.12% |
| 2025-08-01 | 8.50 | 8.58 | 8.48 | 8.54 | 8.54 | qfq | 13,711,900 | 117,089,111 | 0.00% |
| 2025-07-31 | 8.71 | 8.71 | 8.51 | 8.54 | 8.54 | qfq | 26,487,689 | 227,468,671 | -3.72% |
| 2025-07-30 | 8.68 | 8.95 | 8.65 | 8.87 | 8.71 | qfq | 42,455,344 | 373,117,196 | 1.14% |
| 2025-07-29 | 9.16 | 9.25 | 8.74 | 8.77 | 8.61 | qfq | 59,440,743 | 531,454,853 | 1.04% |
| 2025-07-28 | 8.72 | 8.74 | 8.66 | 8.68 | 8.52 | qfq | 9,571,713 | 83,229,022 | -0.46% |
| 2025-07-25 | 8.75 | 8.79 | 8.70 | 8.72 | 8.56 | qfq | 12,441,500 | 108,897,562 | -0.34% |
| 2025-07-24 | 8.66 | 8.78 | 8.61 | 8.75 | 8.59 | qfq | 16,533,955 | 144,283,803 | 1.16% |
| 2025-07-23 | 8.72 | 8.77 | 8.63 | 8.65 | 8.49 | qfq | 15,299,200 | 133,163,206 | -0.57% |
| 2025-07-22 | 8.67 | 8.70 | 8.61 | 8.70 | 8.54 | qfq | 12,091,870 | 104,730,579 | 0.35% |
| 2025-07-21 | 8.60 | 8.69 | 8.57 | 8.67 | 8.51 | qfq | 15,944,835 | 137,611,899 | 1.05% |
| 2025-07-18 | 8.58 | 8.60 | 8.53 | 8.58 | 8.43 | qfq | 7,324,400 | 62,687,901 | 0.00% |
| 2025-07-17 | 8.54 | 8.67 | 8.53 | 8.58 | 8.43 | qfq | 14,594,153 | 125,492,618 | 0.59% |
| 2025-07-16 | 8.48 | 8.54 | 8.46 | 8.53 | 8.38 | qfq | 7,288,000 | 61,880,141 | 0.83% |
| 2025-07-15 | 8.53 | 8.56 | 8.44 | 8.46 | 8.31 | qfq | 10,459,412 | 88,633,938 | -1.05% |
| 2025-07-14 | 8.57 | 8.59 | 8.53 | 8.55 | 8.40 | qfq | 10,476,869 | 89,653,791 | -0.23% |
| 2025-07-11 | 8.52 | 8.59 | 8.50 | 8.57 | 8.42 | qfq | 13,692,007 | 117,089,221 | 0.71% |
| 2025-07-10 | 8.46 | 8.52 | 8.46 | 8.51 | 8.36 | qfq | 8,113,903 | 68,905,174 | 0.59% |
| 2025-07-09 | 8.45 | 8.50 | 8.45 | 8.46 | 8.31 | qfq | 8,756,928 | 74,247,228 | -0.12% |
| 2025-07-08 | 8.44 | 8.47 | 8.42 | 8.47 | 8.32 | qfq | 8,089,001 | 68,378,747 | 0.24% |
| 2025-07-07 | 8.42 | 8.46 | 8.41 | 8.45 | 8.30 | qfq | 6,113,093 | 51,603,728 | 0.36% |
| 2025-07-04 | 8.43 | 8.46 | 8.39 | 8.42 | 8.27 | qfq | 7,159,400 | 60,300,620 | -0.12% |
| 2025-07-03 | 8.46 | 8.47 | 8.40 | 8.43 | 8.28 | qfq | 8,174,400 | 68,927,375 | -0.35% |
| 2025-07-02 | 8.42 | 8.47 | 8.40 | 8.46 | 8.31 | qfq | 8,277,600 | 69,852,535 | 0.36% |
| 2025-07-01 | 8.41 | 8.44 | 8.36 | 8.43 | 8.28 | qfq | 7,463,601 | 62,700,132 | 0.24% |
| 2025-06-30 | 8.38 | 8.47 | 8.33 | 8.41 | 8.26 | qfq | 9,719,864 | 81,643,376 | -0.24% |
| 2025-06-27 | 8.43 | 8.55 | 8.39 | 8.43 | 8.28 | qfq | 11,394,593 | 96,539,931 | 0.24% |
| 2025-06-26 | 8.40 | 8.44 | 8.36 | 8.41 | 8.26 | qfq | 7,124,597 | 59,915,298 | 0.00% |
| 2025-06-25 | 8.39 | 8.42 | 8.34 | 8.41 | 8.26 | qfq | 7,930,135 | 66,477,024 | 0.60% |
| 2025-06-24 | 8.30 | 8.36 | 8.29 | 8.36 | 8.21 | qfq | 7,053,801 | 58,841,319 | 1.09% |
| 2025-06-23 | 8.22 | 8.30 | 8.21 | 8.27 | 8.12 | qfq | 5,284,900 | 43,668,055 | 0.24% |
| 2025-06-20 | 8.29 | 8.32 | 8.25 | 8.25 | 8.10 | qfq | 5,545,916 | 45,940,033 | -0.60% |
| 2025-06-19 | 8.35 | 8.36 | 8.24 | 8.30 | 8.15 | qfq | 9,967,386 | 82,593,399 | -0.60% |
| 2025-06-18 | 8.40 | 8.42 | 8.34 | 8.35 | 8.20 | qfq | 7,570,102 | 63,303,697 | -0.95% |
| 2025-06-17 | 8.41 | 8.49 | 8.38 | 8.43 | 8.28 | qfq | 8,735,800 | 73,620,382 | 0.36% |
| 2025-06-16 | 8.39 | 8.41 | 8.35 | 8.40 | 8.25 | qfq | 7,063,201 | 59,206,838 | 0.12% |
| 2025-06-13 | 8.52 | 8.53 | 8.37 | 8.39 | 8.24 | qfq | 11,963,908 | 100,690,686 | -1.41% |
| 2025-06-12 | 8.54 | 8.57 | 8.47 | 8.51 | 8.36 | qfq | 10,511,500 | 89,345,148 | -0.58% |
| 2025-06-11 | 8.55 | 8.61 | 8.54 | 8.56 | 8.41 | qfq | 9,882,089 | 84,721,031 | 0.00% |
| 2025-06-10 | 8.63 | 8.64 | 8.50 | 8.56 | 8.41 | qfq | 12,731,500 | 109,117,158 | -0.70% |
| 2025-06-09 | 8.59 | 8.63 | 8.55 | 8.62 | 8.46 | qfq | 10,601,662 | 91,114,555 | 0.35% |
| 2025-06-06 | 8.62 | 8.64 | 8.56 | 8.59 | 8.44 | qfq | 11,879,400 | 102,024,606 | -0.46% |
| 2025-06-05 | 8.76 | 8.79 | 8.61 | 8.63 | 8.47 | qfq | 13,698,300 | 118,888,090 | -1.93% |
| 2025-06-04 | 8.73 | 8.80 | 8.66 | 8.80 | 8.64 | qfq | 15,268,838 | 133,411,378 | 0.57% |
| 2025-06-03 | 8.67 | 8.78 | 8.63 | 8.75 | 8.59 | qfq | 16,727,732 | 145,957,664 | 0.81% |
| 2025-05-30 | 8.65 | 8.82 | 8.65 | 8.68 | 8.52 | qfq | 16,818,342 | 146,747,608 | 0.23% |
| 2025-05-29 | 8.65 | 8.72 | 8.62 | 8.66 | 8.50 | qfq | 15,524,100 | 134,463,834 | -0.69% |
| 2025-05-28 | 8.54 | 8.77 | 8.51 | 8.72 | 8.56 | qfq | 28,804,407 | 250,239,169 | 1.87% |
| 2025-05-27 | 8.42 | 8.60 | 8.42 | 8.56 | 8.41 | qfq | 17,363,088 | 148,479,925 | 1.78% |
| 2025-05-26 | 8.37 | 8.44 | 8.30 | 8.41 | 8.26 | qfq | 7,290,408 | 61,126,766 | 0.96% |
| 2025-05-23 | 8.47 | 8.47 | 8.33 | 8.33 | 8.18 | qfq | 9,922,100 | 83,348,445 | -1.42% |
| 2025-05-22 | 8.59 | 8.61 | 8.43 | 8.45 | 8.30 | qfq | 9,782,908 | 83,071,030 | -1.40% |
| 2025-05-21 | 8.56 | 8.64 | 8.54 | 8.57 | 8.42 | qfq | 10,199,107 | 87,501,672 | -0.23% |
| 2025-05-20 | 8.49 | 8.65 | 8.48 | 8.59 | 8.44 | qfq | 16,166,782 | 138,802,722 | 1.06% |
| 2025-05-19 | 8.38 | 8.50 | 8.37 | 8.50 | 8.35 | qfq | 9,204,039 | 77,799,444 | 1.31% |
| 2025-05-16 | 8.48 | 8.49 | 8.38 | 8.39 | 8.24 | qfq | 10,081,000 | 84,810,943 | -1.18% |
| 2025-05-15 | 8.44 | 8.50 | 8.41 | 8.49 | 8.34 | qfq | 9,520,365 | 80,671,076 | 0.35% |
| 2025-05-14 | 8.40 | 8.47 | 8.37 | 8.46 | 8.31 | qfq | 7,425,284 | 62,500,600 | 0.36% |
| 2025-05-13 | 8.54 | 8.54 | 8.39 | 8.43 | 8.28 | qfq | 12,169,900 | 102,702,396 | -0.94% |
| 2025-05-12 | 8.44 | 8.51 | 8.39 | 8.51 | 8.36 | qfq | 11,743,300 | 99,326,686 | 1.07% |
| 2025-05-09 | 8.42 | 8.47 | 8.38 | 8.42 | 8.27 | qfq | 9,350,428 | 78,851,346 | 0.00% |
| 2025-05-08 | 8.40 | 8.43 | 8.33 | 8.42 | 8.27 | qfq | 7,305,000 | 61,389,220 | 0.12% |
| 2025-05-07 | 8.40 | 8.48 | 8.38 | 8.41 | 8.26 | qfq | 9,518,200 | 80,037,903 | 0.60% |
| 2025-05-06 | 8.30 | 8.38 | 8.29 | 8.36 | 8.21 | qfq | 8,634,894 | 72,083,740 | 1.21% |
| 2025-04-30 | 8.44 | 8.46 | 8.26 | 8.26 | 8.11 | qfq | 9,229,665 | 76,852,579 | -0.72% |
| 2025-04-29 | 8.19 | 8.32 | 8.18 | 8.32 | 8.17 | qfq | 9,026,200 | 74,752,103 | 1.34% |
| 2025-04-28 | 8.36 | 8.38 | 8.20 | 8.21 | 8.06 | qfq | 11,080,200 | 91,448,478 | -2.26% |
| 2025-04-25 | 8.40 | 8.50 | 8.39 | 8.40 | 8.25 | qfq | 9,611,700 | 81,223,562 | -0.47% |
| 2025-04-24 | 8.44 | 8.48 | 8.37 | 8.44 | 8.29 | qfq | 11,245,211 | 94,682,661 | -0.12% |
| 2025-04-23 | 8.60 | 8.66 | 8.44 | 8.45 | 8.30 | qfq | 17,270,301 | 147,118,311 | -1.74% |
| 2025-04-22 | 8.51 | 8.68 | 8.49 | 8.60 | 8.44 | qfq | 16,177,400 | 139,027,942 | 0.82% |
| 2025-04-21 | 8.49 | 8.63 | 8.48 | 8.53 | 8.38 | qfq | 13,517,428 | 115,537,978 | -0.12% |
| 2025-04-18 | 8.66 | 8.67 | 8.51 | 8.54 | 8.39 | qfq | 16,203,600 | 138,765,097 | -1.73% |
| 2025-04-17 | 8.55 | 8.72 | 8.51 | 8.69 | 8.53 | qfq | 23,352,652 | 201,782,778 | 0.70% |
| 2025-04-16 | 8.55 | 8.68 | 8.43 | 8.63 | 8.47 | qfq | 22,766,580 | 195,100,559 | 0.58% |
| 2025-04-15 | 8.56 | 8.77 | 8.53 | 8.58 | 8.43 | qfq | 22,638,050 | 195,480,398 | -0.58% |
| 2025-04-14 | 8.49 | 8.74 | 8.46 | 8.63 | 8.47 | qfq | 22,371,251 | 192,103,932 | 1.05% |
| 2025-04-11 | 8.61 | 8.68 | 8.48 | 8.54 | 8.39 | qfq | 25,912,788 | 221,826,047 | -1.95% |
| 2025-04-10 | 8.41 | 8.85 | 8.31 | 8.71 | 8.55 | qfq | 43,995,349 | 380,299,228 | 2.83% |
| 2025-04-09 | 8.29 | 8.51 | 8.09 | 8.47 | 8.32 | qfq | 27,452,842 | 228,351,646 | 1.19% |
| 2025-04-08 | 7.86 | 8.38 | 7.86 | 8.37 | 8.22 | qfq | 35,604,702 | 291,800,989 | 6.49% |
| 2025-04-07 | 8.15 | 8.34 | 7.66 | 7.86 | 7.72 | qfq | 29,258,619 | 233,609,595 | -6.87% |
| 2025-04-03 | 8.31 | 8.46 | 8.30 | 8.44 | 8.29 | qfq | 12,021,913 | 101,053,938 | 0.96% |
| 2025-04-02 | 8.41 | 8.42 | 8.33 | 8.36 | 8.21 | qfq | 7,125,200 | 59,559,193 | -0.36% |
| 2025-04-01 | 8.35 | 8.42 | 8.33 | 8.39 | 8.24 | qfq | 8,457,534 | 70,866,219 | 0.72% |
| 2025-03-31 | 8.41 | 8.45 | 8.30 | 8.33 | 8.18 | qfq | 12,457,716 | 104,171,201 | -1.42% |
| 2025-03-28 | 8.52 | 8.53 | 8.43 | 8.45 | 8.30 | qfq | 12,510,185 | 106,026,421 | -0.82% |
| 2025-03-27 | 8.56 | 8.65 | 8.52 | 8.52 | 8.37 | qfq | 14,199,612 | 121,772,732 | -0.70% |
| 2025-03-26 | 8.62 | 8.65 | 8.56 | 8.58 | 8.43 | qfq | 17,225,706 | 148,087,534 | -1.27% |
| 2025-03-25 | 8.63 | 8.75 | 8.48 | 8.69 | 8.53 | qfq | 32,271,590 | 278,174,778 | 0.70% |
| 2025-03-24 | 8.55 | 8.63 | 8.43 | 8.63 | 8.47 | qfq | 30,343,280 | 259,248,945 | 1.53% |
| 2025-03-21 | 8.55 | 8.62 | 8.47 | 8.50 | 8.35 | qfq | 19,866,702 | 169,730,646 | -1.05% |
| 2025-03-20 | 8.68 | 8.82 | 8.55 | 8.59 | 8.44 | qfq | 25,223,437 | 218,465,944 | -0.69% |
| 2025-03-19 | 8.76 | 8.77 | 8.62 | 8.65 | 8.49 | qfq | 23,637,288 | 204,980,135 | -1.48% |
| 2025-03-18 | 8.90 | 8.96 | 8.73 | 8.78 | 8.62 | qfq | 39,159,584 | 344,307,970 | -1.46% |
| 2025-03-17 | 9.20 | 9.23 | 8.86 | 8.91 | 8.75 | qfq | 78,551,403 | 708,461,900 | -1.66% |
| 2025-03-14 | 8.32 | 9.06 | 8.32 | 9.06 | 8.90 | qfq | 79,891,651 | 700,787,116 | 9.95% |
| 2025-03-13 | 8.25 | 8.26 | 8.19 | 8.24 | 8.09 | qfq | 8,142,873 | 67,007,093 | 0.00% |
| 2025-03-12 | 8.26 | 8.30 | 8.21 | 8.24 | 8.09 | qfq | 8,879,314 | 73,160,184 | -0.24% |
| 2025-03-11 | 8.14 | 8.30 | 8.11 | 8.26 | 8.11 | qfq | 12,220,044 | 100,328,407 | 0.85% |
| 2025-03-10 | 8.18 | 8.20 | 8.15 | 8.19 | 8.04 | qfq | 6,100,484 | 49,852,127 | 0.00% |
| 2025-03-07 | 8.19 | 8.23 | 8.16 | 8.19 | 8.04 | qfq | 7,737,612 | 63,397,485 | -0.24% |
| 2025-03-06 | 8.19 | 8.22 | 8.15 | 8.21 | 8.06 | qfq | 9,738,326 | 79,776,219 | 0.49% |
| 2025-03-05 | 8.21 | 8.22 | 8.13 | 8.17 | 8.02 | qfq | 10,153,600 | 82,885,577 | -0.24% |
| 2025-03-04 | 8.18 | 8.20 | 8.12 | 8.19 | 8.04 | qfq | 8,798,659 | 71,826,150 | -0.24% |
| 2025-03-03 | 8.34 | 8.36 | 8.20 | 8.21 | 8.06 | qfq | 15,841,789 | 130,998,302 | -0.97% |
| 2025-02-28 | 8.36 | 8.45 | 8.28 | 8.29 | 8.14 | qfq | 18,426,181 | 154,037,973 | -1.31% |
| 2025-02-27 | 8.22 | 8.42 | 8.21 | 8.40 | 8.25 | qfq | 26,308,178 | 219,115,445 | 2.31% |
| 2025-02-26 | 8.16 | 8.21 | 8.13 | 8.21 | 8.06 | qfq | 8,085,522 | 66,107,522 | 0.74% |
| 2025-02-25 | 8.21 | 8.22 | 8.13 | 8.15 | 8.00 | qfq | 8,573,657 | 70,117,565 | -1.09% |
| 2025-02-24 | 8.21 | 8.29 | 8.21 | 8.24 | 8.09 | qfq | 9,672,302 | 79,736,924 | 0.49% |
| 2025-02-21 | 8.21 | 8.27 | 8.17 | 8.20 | 8.05 | qfq | 10,127,910 | 83,097,379 | -0.12% |
| 2025-02-20 | 8.16 | 8.26 | 8.16 | 8.21 | 8.06 | qfq | 8,794,359 | 72,274,016 | 0.37% |
| 2025-02-19 | 8.13 | 8.18 | 8.11 | 8.18 | 8.03 | qfq | 7,496,345 | 61,143,748 | 0.74% |
| 2025-02-18 | 8.24 | 8.24 | 8.11 | 8.12 | 7.97 | qfq | 8,934,600 | 73,022,341 | -1.46% |
| 2025-02-17 | 8.22 | 8.25 | 8.16 | 8.24 | 8.09 | qfq | 9,786,121 | 80,342,715 | 0.24% |
| 2025-02-14 | 8.25 | 8.26 | 8.18 | 8.22 | 8.07 | qfq | 8,952,300 | 73,552,355 | -0.24% |
| 2025-02-13 | 8.22 | 8.28 | 8.20 | 8.24 | 8.09 | qfq | 10,575,100 | 87,176,496 | 0.24% |
| 2025-02-12 | 8.20 | 8.23 | 8.15 | 8.22 | 8.07 | qfq | 6,920,723 | 56,710,071 | 0.12% |
| 2025-02-11 | 8.27 | 8.29 | 8.16 | 8.21 | 8.06 | qfq | 7,403,700 | 60,672,974 | -0.48% |
| 2025-02-10 | 8.19 | 8.27 | 8.16 | 8.25 | 8.10 | qfq | 10,512,406 | 86,478,466 | 0.73% |
| 2025-02-07 | 8.10 | 8.23 | 8.08 | 8.19 | 8.04 | qfq | 11,861,300 | 96,846,225 | 0.86% |
| 2025-02-06 | 8.06 | 8.12 | 8.02 | 8.12 | 7.97 | qfq | 7,111,609 | 57,466,575 | 0.74% |
| 2025-02-05 | 8.17 | 8.19 | 8.04 | 8.06 | 7.91 | qfq | 7,412,600 | 60,048,949 | -1.10% |
| 2025-01-27 | 8.14 | 8.21 | 8.12 | 8.15 | 8.00 | qfq | 8,281,800 | 67,698,375 | 0.62% |
| 2025-01-24 | 8.07 | 8.13 | 8.05 | 8.10 | 7.95 | qfq | 6,142,110 | 49,721,647 | 0.37% |
| 2025-01-23 | 8.13 | 8.20 | 8.07 | 8.07 | 7.92 | qfq | 8,450,100 | 68,767,367 | 0.00% |
| 2025-01-22 | 8.12 | 8.15 | 8.04 | 8.07 | 7.92 | qfq | 6,169,178 | 49,833,304 | -1.22% |
| 2025-01-21 | 8.20 | 8.21 | 8.10 | 8.17 | 8.02 | qfq | 6,546,278 | 53,293,296 | 0.00% |
| 2025-01-20 | 8.16 | 8.22 | 8.13 | 8.17 | 8.02 | qfq | 6,362,628 | 52,081,962 | 0.49% |
| 2025-01-17 | 8.08 | 8.17 | 8.03 | 8.13 | 7.98 | qfq | 7,848,600 | 63,685,288 | 0.37% |
| 2025-01-16 | 8.12 | 8.20 | 8.06 | 8.10 | 7.95 | qfq | 10,509,457 | 85,390,179 | 0.00% |
| 2025-01-15 | 8.13 | 8.18 | 8.08 | 8.10 | 7.95 | qfq | 7,360,038 | 59,725,417 | -0.74% |
| 2025-01-14 | 8.00 | 8.17 | 8.00 | 8.16 | 8.01 | qfq | 12,475,800 | 101,011,854 | 2.00% |
| 2025-01-13 | 7.96 | 8.03 | 7.89 | 8.00 | 7.86 | qfq | 7,954,513 | 63,371,423 | 0.13% |
| 2025-01-10 | 8.13 | 8.17 | 7.98 | 7.99 | 7.85 | qfq | 8,179,990 | 65,975,070 | -1.72% |
| 2025-01-09 | 8.18 | 8.21 | 8.10 | 8.13 | 7.98 | qfq | 8,161,000 | 66,475,175 | -0.97% |
| 2025-01-08 | 8.23 | 8.26 | 8.09 | 8.21 | 8.06 | qfq | 10,710,645 | 87,659,066 | -0.61% |
| 2025-01-07 | 8.22 | 8.28 | 8.14 | 8.26 | 8.11 | qfq | 10,440,001 | 85,665,613 | 0.36% |
| 2025-01-06 | 8.25 | 8.34 | 8.12 | 8.23 | 8.08 | qfq | 10,093,147 | 83,114,616 | -0.72% |
| 2025-01-03 | 8.45 | 8.49 | 8.25 | 8.29 | 8.14 | qfq | 13,624,501 | 113,741,616 | -1.66% |
| 2025-01-02 | 8.54 | 8.71 | 8.36 | 8.43 | 8.28 | qfq | 15,458,025 | 132,478,154 | -1.29% |
| 2024-12-31 | 8.68 | 8.73 | 8.54 | 8.54 | 8.39 | qfq | 11,951,301 | 103,079,791 | -1.16% |
| 2024-12-30 | 8.80 | 8.81 | 8.58 | 8.64 | 8.48 | qfq | 13,574,001 | 117,483,208 | -1.82% |
| 2024-12-27 | 8.75 | 8.84 | 8.68 | 8.80 | 8.64 | qfq | 10,336,977 | 90,870,431 | 0.69% |
| 2024-12-26 | 8.73 | 8.83 | 8.72 | 8.74 | 8.58 | qfq | 9,882,000 | 86,706,023 | -0.34% |
| 2024-12-25 | 8.83 | 8.83 | 8.65 | 8.77 | 8.61 | qfq | 12,577,211 | 109,723,754 | -0.68% |
| 2024-12-24 | 8.71 | 8.84 | 8.71 | 8.83 | 8.67 | qfq | 10,661,980 | 93,617,326 | 1.03% |
| 2024-12-23 | 8.92 | 8.96 | 8.71 | 8.74 | 8.58 | qfq | 17,765,161 | 156,524,364 | -2.35% |
| 2024-12-20 | 8.93 | 9.09 | 8.89 | 8.95 | 8.79 | qfq | 19,185,852 | 172,587,660 | 0.34% |
| 2024-12-19 | 8.94 | 8.95 | 8.81 | 8.92 | 8.76 | qfq | 16,745,620 | 148,627,946 | -0.78% |
| 2024-12-18 | 9.08 | 9.12 | 8.96 | 8.99 | 8.83 | qfq | 19,545,300 | 176,652,491 | -0.88% |
| 2024-12-17 | 9.24 | 9.26 | 9.03 | 9.07 | 8.91 | qfq | 21,589,917 | 196,782,575 | -2.05% |
| 2024-12-16 | 9.48 | 9.56 | 9.20 | 9.26 | 9.09 | qfq | 32,869,631 | 307,023,721 | -2.22% |
| 2024-12-13 | 9.81 | 9.82 | 9.45 | 9.47 | 9.30 | qfq | 57,594,801 | 551,474,590 | -4.92% |
| 2024-12-12 | 9.35 | 9.96 | 9.24 | 9.96 | 9.78 | qfq | 84,455,431 | 814,371,881 | 5.17% |
| 2024-12-11 | 9.08 | 9.64 | 9.03 | 9.47 | 9.30 | qfq | 69,610,687 | 655,299,268 | 4.87% |
| 2024-12-10 | 9.04 | 9.24 | 8.97 | 9.03 | 8.87 | qfq | 47,743,880 | 435,048,598 | 2.27% |
| 2024-12-09 | 8.85 | 8.92 | 8.78 | 8.83 | 8.67 | qfq | 11,310,996 | 100,054,171 | -0.34% |
| 2024-12-06 | 8.76 | 8.88 | 8.73 | 8.86 | 8.70 | qfq | 12,079,846 | 106,553,831 | 1.14% |
| 2024-12-05 | 8.77 | 8.79 | 8.69 | 8.76 | 8.60 | qfq | 8,809,800 | 77,007,927 | -0.11% |
| 2024-12-04 | 8.84 | 8.93 | 8.75 | 8.77 | 8.61 | qfq | 14,101,389 | 124,598,563 | -1.13% |
| 2024-12-03 | 8.98 | 8.98 | 8.82 | 8.87 | 8.71 | qfq | 14,898,900 | 132,176,915 | -0.78% |
| 2024-12-02 | 8.83 | 8.99 | 8.83 | 8.94 | 8.78 | qfq | 17,458,002 | 155,918,482 | 0.79% |
| 2024-11-29 | 8.77 | 8.92 | 8.76 | 8.87 | 8.71 | qfq | 19,380,439 | 171,702,930 | 1.14% |
| 2024-11-28 | 8.71 | 8.84 | 8.66 | 8.77 | 8.61 | qfq | 15,600,406 | 136,988,907 | 0.69% |
| 2024-11-27 | 8.56 | 8.71 | 8.44 | 8.71 | 8.55 | qfq | 12,046,975 | 103,343,286 | 1.75% |
| 2024-11-26 | 8.53 | 8.62 | 8.51 | 8.56 | 8.41 | qfq | 8,612,301 | 73,810,437 | 0.35% |
| 2024-11-25 | 8.45 | 8.57 | 8.43 | 8.53 | 8.38 | qfq | 7,665,607 | 65,163,083 | 0.59% |
| 2024-11-22 | 8.70 | 8.73 | 8.48 | 8.48 | 8.33 | qfq | 11,420,023 | 98,453,983 | -2.64% |
| 2024-11-21 | 8.71 | 8.74 | 8.64 | 8.71 | 8.55 | qfq | 9,473,260 | 82,363,910 | -0.11% |
| 2024-11-20 | 8.64 | 8.73 | 8.60 | 8.72 | 8.56 | qfq | 10,946,112 | 94,816,979 | 0.81% |
| 2024-11-19 | 8.61 | 8.65 | 8.51 | 8.65 | 8.49 | qfq | 11,273,488 | 96,930,472 | 0.58% |
| 2024-11-18 | 8.58 | 8.72 | 8.55 | 8.60 | 8.44 | qfq | 12,773,006 | 110,162,058 | 0.23% |
| 2024-11-15 | 8.65 | 8.74 | 8.57 | 8.58 | 8.43 | qfq | 13,887,098 | 120,364,175 | -1.27% |
| 2024-11-14 | 8.90 | 8.90 | 8.62 | 8.69 | 8.53 | qfq | 16,660,392 | 145,787,147 | -2.36% |
| 2024-11-13 | 8.85 | 9.06 | 8.82 | 8.90 | 8.74 | qfq | 24,101,671 | 214,959,449 | 0.91% |
| 2024-11-12 | 8.80 | 8.93 | 8.74 | 8.82 | 8.66 | qfq | 20,711,109 | 183,308,304 | 0.11% |
| 2024-11-11 | 8.80 | 8.85 | 8.67 | 8.81 | 8.65 | qfq | 17,153,821 | 150,124,303 | -0.56% |
| 2024-11-08 | 9.01 | 9.08 | 8.81 | 8.86 | 8.70 | qfq | 23,806,705 | 212,122,786 | -1.01% |
| 2024-11-07 | 8.66 | 8.98 | 8.61 | 8.95 | 8.79 | qfq | 32,837,464 | 291,618,102 | 3.11% |
| 2024-11-06 | 8.63 | 8.70 | 8.56 | 8.68 | 8.52 | qfq | 19,808,350 | 171,233,081 | 0.35% |
| 2024-11-05 | 8.50 | 8.66 | 8.47 | 8.65 | 8.49 | qfq | 19,062,988 | 163,824,204 | 1.41% |
| 2024-11-04 | 8.42 | 8.54 | 8.36 | 8.53 | 8.38 | qfq | 15,024,850 | 126,875,852 | 1.31% |
| 2024-11-01 | 8.40 | 8.50 | 8.34 | 8.42 | 8.27 | qfq | 17,177,429 | 144,723,740 | 0.00% |
| 2024-10-31 | 8.41 | 8.47 | 8.30 | 8.42 | 8.27 | qfq | 23,985,419 | 201,331,488 | -2.32% |
| 2024-10-30 | 8.62 | 8.72 | 8.56 | 8.62 | 8.46 | qfq | 12,624,291 | 109,054,812 | -0.35% |
| 2024-10-29 | 8.97 | 8.98 | 8.62 | 8.65 | 8.49 | qfq | 22,272,060 | 195,508,817 | -1.70% |
| 2024-10-28 | 8.60 | 8.81 | 8.56 | 8.80 | 8.64 | qfq | 18,171,753 | 157,913,719 | 2.56% |
| 2024-10-25 | 8.49 | 8.58 | 8.48 | 8.58 | 8.43 | qfq | 14,926,600 | 127,409,796 | 1.18% |
| 2024-10-24 | 8.46 | 8.52 | 8.44 | 8.48 | 8.33 | qfq | 9,055,458 | 76,790,300 | -0.24% |
| 2024-10-23 | 8.46 | 8.52 | 8.42 | 8.50 | 8.35 | qfq | 15,330,698 | 129,952,350 | 0.47% |
| 2024-10-22 | 8.35 | 8.48 | 8.33 | 8.46 | 8.31 | qfq | 14,838,855 | 124,944,582 | 1.32% |
| 2024-10-21 | 8.36 | 8.43 | 8.30 | 8.35 | 8.20 | qfq | 13,763,213 | 114,882,628 | -0.48% |
| 2024-10-18 | 8.24 | 8.50 | 8.19 | 8.39 | 8.24 | qfq | 17,075,313 | 142,483,364 | 1.82% |
| 2024-10-17 | 8.34 | 8.42 | 8.23 | 8.24 | 8.09 | qfq | 9,373,870 | 77,992,996 | -1.08% |
| 2024-10-16 | 8.29 | 8.42 | 8.22 | 8.33 | 8.18 | qfq | 9,365,300 | 77,959,769 | -0.12% |
| 2024-10-15 | 8.54 | 8.54 | 8.33 | 8.34 | 8.19 | qfq | 14,720,800 | 124,199,755 | -2.80% |
| 2024-10-14 | 8.50 | 8.62 | 8.36 | 8.58 | 8.43 | qfq | 19,303,101 | 164,191,274 | 0.12% |
| 2024-10-11 | 8.64 | 8.81 | 8.48 | 8.57 | 8.42 | qfq | 19,421,555 | 168,024,222 | -0.70% |
| 2024-10-10 | 8.65 | 8.85 | 8.54 | 8.63 | 8.47 | qfq | 22,513,794 | 196,046,782 | 1.05% |
| 2024-10-09 | 9.10 | 9.10 | 8.54 | 8.54 | 8.39 | qfq | 35,158,905 | 309,974,009 | -8.37% |
| 2024-10-08 | 10.18 | 10.18 | 9.03 | 9.32 | 9.15 | qfq | 64,364,479 | 612,696,739 | 0.65% |
| 2024-09-30 | 8.86 | 9.33 | 8.71 | 9.26 | 9.09 | qfq | 62,104,016 | 562,293,415 | 6.93% |
| 2024-09-27 | 8.60 | 8.80 | 8.45 | 8.66 | 8.50 | qfq | 35,102,055 | 302,147,420 | 5.87% |
| 2024-09-26 | 7.79 | 8.18 | 7.77 | 8.18 | 8.03 | qfq | 17,427,130 | 139,503,031 | 5.01% |
| 2024-09-25 | 7.84 | 7.98 | 7.77 | 7.79 | 7.65 | qfq | 15,845,795 | 124,901,212 | -0.26% |
| 2024-09-24 | 7.64 | 7.81 | 7.61 | 7.81 | 7.67 | qfq | 8,685,226 | 67,240,027 | 3.03% |
| 2024-09-23 | 7.63 | 7.67 | 7.54 | 7.58 | 7.44 | qfq | 3,822,868 | 28,997,687 | -0.66% |
| 2024-09-20 | 7.62 | 7.64 | 7.52 | 7.63 | 7.49 | qfq | 4,298,000 | 32,639,957 | 0.26% |
| 2024-09-19 | 7.33 | 7.64 | 7.32 | 7.61 | 7.47 | qfq | 9,227,400 | 69,469,602 | 4.39% |
| 2024-09-18 | 7.40 | 7.42 | 7.23 | 7.29 | 7.16 | qfq | 6,238,000 | 45,475,068 | -1.62% |
| 2024-09-13 | 7.45 | 7.48 | 7.38 | 7.41 | 7.28 | qfq | 3,598,155 | 26,725,738 | -0.54% |
| 2024-09-12 | 7.49 | 7.57 | 7.45 | 7.45 | 7.32 | qfq | 4,042,971 | 30,300,421 | -0.13% |
| 2024-09-11 | 7.49 | 7.54 | 7.43 | 7.46 | 7.33 | qfq | 3,582,555 | 26,801,483 | -0.80% |
| 2024-09-10 | 7.59 | 7.62 | 7.45 | 7.52 | 7.38 | qfq | 5,777,914 | 43,371,275 | -0.66% |
| 2024-09-09 | 7.55 | 7.60 | 7.49 | 7.57 | 7.43 | qfq | 4,076,485 | 30,765,222 | 0.00% |
| 2024-09-06 | 7.66 | 7.68 | 7.56 | 7.57 | 7.43 | qfq | 3,197,400 | 24,323,189 | -0.79% |
| 2024-09-05 | 7.53 | 7.64 | 7.53 | 7.63 | 7.49 | qfq | 4,301,497 | 32,675,525 | 1.33% |
| 2024-09-04 | 7.62 | 7.69 | 7.52 | 7.53 | 7.39 | qfq | 5,489,140 | 41,738,366 | -1.31% |
| 2024-09-03 | 7.58 | 7.71 | 7.56 | 7.63 | 7.49 | qfq | 5,510,900 | 42,165,734 | 0.39% |
| 2024-09-02 | 7.74 | 7.75 | 7.59 | 7.60 | 7.46 | qfq | 7,734,200 | 59,032,904 | -1.68% |
| 2024-08-30 | 7.71 | 7.85 | 7.62 | 7.73 | 7.59 | qfq | 8,976,300 | 69,547,179 | 0.13% |
| 2024-08-29 | 7.61 | 7.75 | 7.60 | 7.72 | 7.58 | qfq | 3,676,900 | 28,275,056 | 1.05% |
| 2024-08-28 | 7.63 | 7.69 | 7.56 | 7.64 | 7.50 | qfq | 3,247,668 | 24,782,821 | -0.13% |
| 2024-08-27 | 7.58 | 7.68 | 7.53 | 7.65 | 7.51 | qfq | 4,844,301 | 36,891,244 | 0.79% |
| 2024-08-26 | 7.65 | 7.70 | 7.58 | 7.59 | 7.45 | qfq | 4,739,899 | 36,105,334 | -0.78% |
| 2024-08-23 | 7.63 | 7.73 | 7.61 | 7.65 | 7.51 | qfq | 5,386,100 | 41,216,896 | -0.52% |
| 2024-08-22 | 7.90 | 8.02 | 7.66 | 7.69 | 7.55 | qfq | 7,280,201 | 56,471,499 | -1.28% |
| 2024-08-21 | 7.96 | 7.99 | 7.70 | 7.79 | 7.65 | qfq | 5,408,300 | 42,449,867 | -2.26% |
| 2024-08-20 | 8.07 | 8.07 | 7.93 | 7.97 | 7.83 | qfq | 5,319,686 | 42,495,250 | -1.12% |
| 2024-08-19 | 8.04 | 8.13 | 8.02 | 8.06 | 7.91 | qfq | 4,143,800 | 33,442,711 | -0.37% |
| 2024-08-16 | 8.16 | 8.20 | 8.06 | 8.09 | 7.94 | qfq | 5,054,803 | 41,001,990 | -1.34% |
| 2024-08-15 | 8.15 | 8.27 | 8.13 | 8.20 | 8.05 | qfq | 5,732,400 | 47,029,361 | 0.61% |
| 2024-08-14 | 8.26 | 8.27 | 8.15 | 8.15 | 8.00 | qfq | 5,904,500 | 48,386,440 | -1.45% |
| 2024-08-13 | 8.35 | 8.35 | 8.20 | 8.27 | 8.12 | qfq | 6,900,588 | 56,990,377 | -0.72% |
| 2024-08-12 | 8.32 | 8.38 | 8.30 | 8.33 | 8.18 | qfq | 6,052,000 | 50,504,871 | 0.12% |
| 2024-08-09 | 8.35 | 8.39 | 8.31 | 8.32 | 8.17 | qfq | 6,319,814 | 52,783,241 | -0.36% |
| 2024-08-08 | 8.24 | 8.37 | 8.23 | 8.35 | 8.20 | qfq | 6,709,690 | 55,841,677 | 0.85% |
| 2024-08-07 | 8.31 | 8.32 | 8.21 | 8.28 | 8.13 | qfq | 5,147,900 | 42,493,339 | -0.36% |
| 2024-08-06 | 8.19 | 8.32 | 8.18 | 8.31 | 8.16 | qfq | 9,279,471 | 76,677,382 | 1.84% |
| 2024-08-05 | 8.16 | 8.25 | 8.14 | 8.16 | 8.01 | qfq | 6,876,024 | 56,342,533 | 0.00% |
| 2024-08-02 | 8.12 | 8.21 | 8.12 | 8.16 | 8.01 | qfq | 5,493,200 | 44,916,256 | 0.00% |
| 2024-08-01 | 8.18 | 8.25 | 8.16 | 8.16 | 8.01 | qfq | 5,321,702 | 43,629,550 | -0.73% |
| 2024-07-31 | 8.03 | 8.22 | 8.03 | 8.22 | 8.07 | qfq | 10,175,310 | 83,181,904 | 1.86% |
| 2024-07-30 | 8.03 | 8.08 | 8.00 | 8.07 | 7.92 | qfq | 3,177,760 | 25,563,731 | 0.37% |
| 2024-07-29 | 8.07 | 8.12 | 8.03 | 8.04 | 7.89 | qfq | 4,496,958 | 36,313,544 | -0.50% |
| 2024-07-26 | 8.06 | 8.14 | 8.05 | 8.08 | 7.93 | qfq | 4,735,200 | 38,285,322 | 0.00% |
| 2024-07-25 | 7.90 | 8.10 | 7.89 | 8.08 | 7.93 | qfq | 6,009,900 | 48,350,308 | 1.76% |
| 2024-07-24 | 7.95 | 8.02 | 7.88 | 7.94 | 7.80 | qfq | 5,293,000 | 42,069,093 | -0.13% |
| 2024-07-23 | 8.06 | 8.10 | 7.95 | 7.95 | 7.81 | qfq | 4,812,801 | 38,602,380 | -1.73% |
| 2024-07-22 | 8.06 | 8.12 | 8.05 | 8.09 | 7.94 | qfq | 5,528,627 | 44,716,218 | 0.12% |
| 2024-07-19 | 8.06 | 8.12 | 8.03 | 8.08 | 7.93 | qfq | 5,513,200 | 44,560,843 | 0.12% |
| 2024-07-18 | 8.00 | 8.08 | 7.97 | 8.07 | 7.92 | qfq | 6,006,364 | 48,336,788 | 0.37% |
| 2024-07-17 | 7.93 | 8.05 | 7.88 | 8.04 | 7.89 | qfq | 7,369,020 | 58,911,609 | 1.39% |
| 2024-07-16 | 7.93 | 7.99 | 7.89 | 7.93 | 7.79 | qfq | 4,511,300 | 35,826,848 | 0.00% |
| 2024-07-15 | 7.83 | 8.00 | 7.83 | 7.93 | 7.79 | qfq | 8,296,000 | 65,789,085 | 0.89% |
| 2024-07-12 | 7.85 | 7.91 | 7.84 | 7.86 | 7.72 | qfq | 3,627,200 | 28,538,942 | -0.13% |
| 2024-07-11 | 7.75 | 7.89 | 7.74 | 7.87 | 7.73 | qfq | 6,935,027 | 54,394,984 | 2.47% |
| 2024-07-10 | 7.61 | 7.71 | 7.58 | 7.68 | 7.54 | qfq | 4,334,340 | 33,252,331 | 0.26% |
| 2024-07-09 | 7.61 | 7.68 | 7.47 | 7.66 | 7.52 | qfq | 7,006,763 | 53,136,945 | 0.26% |
| 2024-07-08 | 7.76 | 7.77 | 7.61 | 7.64 | 7.50 | qfq | 5,402,503 | 41,438,233 | -1.93% |
| 2024-07-05 | 7.72 | 7.79 | 7.70 | 7.79 | 7.65 | qfq | 3,473,675 | 26,944,613 | 0.91% |
| 2024-07-04 | 7.86 | 7.89 | 7.71 | 7.72 | 7.58 | qfq | 5,735,910 | 44,587,115 | -1.91% |
| 2024-07-03 | 7.80 | 7.93 | 7.79 | 7.87 | 7.73 | qfq | 5,988,487 | 47,160,372 | 0.77% |
| 2024-07-02 | 7.83 | 7.88 | 7.78 | 7.81 | 7.67 | qfq | 5,728,600 | 44,807,579 | -0.26% |
| 2024-07-01 | 7.80 | 7.85 | 7.70 | 7.83 | 7.69 | qfq | 5,836,061 | 45,440,065 | 0.77% |
| 2024-06-28 | 7.87 | 7.91 | 7.75 | 7.77 | 7.63 | qfq | 7,015,900 | 54,999,820 | -3.48% |
| 2024-06-27 | 8.11 | 8.16 | 8.03 | 8.05 | 7.69 | qfq | 4,569,200 | 36,884,390 | -1.35% |
| 2024-06-26 | 8.02 | 8.17 | 8.01 | 8.16 | 7.79 | qfq | 5,063,360 | 40,971,125 | 1.62% |
| 2024-06-25 | 7.96 | 8.06 | 7.96 | 8.03 | 7.67 | qfq | 5,328,908 | 42,709,625 | 1.01% |
| 2024-06-24 | 8.08 | 8.08 | 7.91 | 7.95 | 7.59 | qfq | 7,617,954 | 60,811,048 | -1.97% |
| 2024-06-21 | 8.10 | 8.18 | 8.07 | 8.11 | 7.75 | qfq | 6,024,334 | 48,880,972 | 0.12% |
| 2024-06-20 | 8.19 | 8.23 | 8.08 | 8.10 | 7.74 | qfq | 6,316,300 | 51,365,981 | -1.46% |
| 2024-06-19 | 8.25 | 8.27 | 8.21 | 8.22 | 7.85 | qfq | 5,034,112 | 41,448,949 | -0.48% |
| 2024-06-18 | 8.24 | 8.33 | 8.23 | 8.26 | 7.89 | qfq | 7,040,200 | 58,289,980 | 0.12% |
| 2024-06-17 | 8.34 | 8.35 | 8.21 | 8.25 | 7.88 | qfq | 12,724,288 | 105,209,784 | -1.55% |
| 2024-06-14 | 8.20 | 8.43 | 8.12 | 8.38 | 8.00 | qfq | 21,136,390 | 174,922,203 | 2.07% |
| 2024-06-13 | 8.30 | 8.31 | 8.17 | 8.21 | 7.84 | qfq | 10,484,981 | 86,073,262 | -1.08% |
| 2024-06-12 | 8.33 | 8.34 | 8.27 | 8.30 | 7.93 | qfq | 7,060,897 | 58,595,879 | -0.12% |
| 2024-06-11 | 8.31 | 8.36 | 8.26 | 8.31 | 7.94 | qfq | 5,994,104 | 49,828,999 | -0.36% |
| 2024-06-07 | 8.33 | 8.38 | 8.29 | 8.34 | 7.97 | qfq | 5,818,757 | 48,497,763 | 0.60% |
| 2024-06-06 | 8.50 | 8.50 | 8.27 | 8.29 | 7.92 | qfq | 10,699,341 | 89,319,258 | -1.89% |
| 2024-06-05 | 8.55 | 8.59 | 8.45 | 8.45 | 8.07 | qfq | 6,669,687 | 56,747,645 | -1.40% |
| 2024-06-04 | 8.49 | 8.58 | 8.45 | 8.57 | 8.19 | qfq | 7,265,653 | 61,848,503 | 0.94% |
| 2024-06-03 | 8.64 | 8.64 | 8.46 | 8.49 | 8.11 | qfq | 10,089,000 | 85,955,719 | -1.74% |
| 2024-05-31 | 8.65 | 8.70 | 8.62 | 8.64 | 8.25 | qfq | 4,615,200 | 39,938,286 | 0.00% |
| 2024-05-30 | 8.67 | 8.71 | 8.62 | 8.64 | 8.25 | qfq | 4,617,513 | 39,965,430 | -0.35% |
| 2024-05-29 | 8.68 | 8.73 | 8.64 | 8.67 | 8.28 | qfq | 5,384,655 | 46,752,259 | -0.12% |
| 2024-05-28 | 8.75 | 8.78 | 8.67 | 8.68 | 8.29 | qfq | 6,868,910 | 59,799,015 | -1.14% |
| 2024-05-27 | 8.85 | 8.87 | 8.69 | 8.78 | 8.39 | qfq | 10,408,575 | 91,134,085 | -0.79% |
| 2024-05-24 | 8.82 | 8.94 | 8.82 | 8.85 | 8.45 | qfq | 8,804,825 | 78,267,325 | -0.11% |
| 2024-05-23 | 9.02 | 9.02 | 8.80 | 8.86 | 8.46 | qfq | 16,525,182 | 147,163,334 | -1.99% |
| 2024-05-22 | 9.08 | 9.10 | 9.01 | 9.04 | 8.63 | qfq | 10,217,152 | 92,308,533 | -0.33% |
| 2024-05-21 | 9.15 | 9.16 | 9.06 | 9.07 | 8.66 | qfq | 9,057,378 | 82,364,307 | -0.66% |
| 2024-05-20 | 9.06 | 9.14 | 9.05 | 9.13 | 8.72 | qfq | 12,635,138 | 115,169,012 | 0.77% |
| 2024-05-17 | 9.02 | 9.07 | 8.99 | 9.06 | 8.65 | qfq | 9,404,893 | 84,942,340 | 0.55% |
| 2024-05-16 | 9.02 | 9.06 | 9.00 | 9.01 | 8.61 | qfq | 8,834,000 | 79,731,451 | -0.22% |
| 2024-05-15 | 9.09 | 9.10 | 9.02 | 9.03 | 8.62 | qfq | 6,465,531 | 58,465,890 | -0.88% |
| 2024-05-14 | 9.04 | 9.15 | 9.03 | 9.11 | 8.70 | qfq | 10,623,570 | 96,667,242 | 0.66% |
| 2024-05-13 | 9.09 | 9.09 | 8.99 | 9.05 | 8.64 | qfq | 9,331,288 | 84,267,679 | -0.66% |
| 2024-05-10 | 9.11 | 9.21 | 9.07 | 9.11 | 8.70 | qfq | 12,849,072 | 117,343,537 | 0.22% |
| 2024-05-09 | 9.01 | 9.10 | 8.99 | 9.09 | 8.68 | qfq | 10,726,500 | 97,285,747 | 0.89% |
| 2024-05-08 | 9.04 | 9.07 | 8.98 | 9.01 | 8.61 | qfq | 11,282,745 | 101,740,324 | -0.44% |
| 2024-05-07 | 9.13 | 9.14 | 9.01 | 9.05 | 8.64 | qfq | 13,365,133 | 120,970,416 | -0.88% |
| 2024-05-06 | 9.08 | 9.22 | 9.08 | 9.13 | 8.72 | qfq | 22,574,696 | 206,283,934 | 1.11% |
| 2024-04-30 | 9.15 | 9.15 | 9.00 | 9.03 | 8.62 | qfq | 16,334,219 | 148,261,776 | -1.31% |
| 2024-04-29 | 9.27 | 9.27 | 9.02 | 9.15 | 8.74 | qfq | 26,104,898 | 238,416,314 | -1.61% |
| 2024-04-26 | 9.22 | 9.32 | 9.19 | 9.30 | 8.88 | qfq | 8,473,585 | 78,459,338 | 0.87% |
| 2024-04-25 | 9.21 | 9.29 | 9.18 | 9.22 | 8.81 | qfq | 5,190,248 | 47,905,284 | -0.43% |
| 2024-04-24 | 9.30 | 9.33 | 9.17 | 9.26 | 8.84 | qfq | 7,525,616 | 69,486,682 | -0.32% |
| 2024-04-23 | 9.30 | 9.37 | 9.27 | 9.29 | 8.87 | qfq | 7,752,259 | 72,264,700 | -0.11% |
| 2024-04-22 | 9.20 | 9.35 | 9.17 | 9.30 | 8.88 | qfq | 10,753,055 | 99,722,036 | 1.53% |
| 2024-04-19 | 9.12 | 9.26 | 9.11 | 9.16 | 8.75 | qfq | 6,681,100 | 61,352,799 | -0.11% |
| 2024-04-18 | 9.11 | 9.22 | 9.04 | 9.17 | 8.76 | qfq | 9,319,105 | 85,248,444 | 0.66% |
| 2024-04-17 | 9.03 | 9.12 | 8.97 | 9.11 | 8.70 | qfq | 10,802,400 | 97,805,457 | 2.13% |
| 2024-04-16 | 9.09 | 9.20 | 8.90 | 8.92 | 8.52 | qfq | 13,034,775 | 118,137,134 | -2.09% |
| 2024-04-15 | 9.07 | 9.23 | 8.99 | 9.11 | 8.70 | qfq | 9,198,400 | 83,959,204 | 0.33% |
| 2024-04-12 | 9.20 | 9.22 | 9.07 | 9.08 | 8.67 | qfq | 5,510,945 | 50,285,422 | -1.20% |
| 2024-04-11 | 9.24 | 9.32 | 9.18 | 9.19 | 8.78 | qfq | 6,141,208 | 56,731,699 | -0.54% |
| 2024-04-10 | 9.35 | 9.37 | 9.18 | 9.24 | 8.83 | qfq | 5,990,739 | 55,608,910 | -1.07% |
| 2024-04-09 | 9.32 | 9.39 | 9.22 | 9.34 | 8.92 | qfq | 6,364,239 | 59,263,696 | 0.43% |
| 2024-04-08 | 9.40 | 9.43 | 9.29 | 9.30 | 8.88 | qfq | 8,365,391 | 78,430,866 | -1.27% |
| 2024-04-03 | 9.37 | 9.45 | 9.32 | 9.42 | 9.00 | qfq | 6,825,817 | 64,125,057 | 0.64% |
| 2024-04-02 | 9.35 | 9.44 | 9.31 | 9.36 | 8.94 | qfq | 7,207,146 | 67,469,173 | 0.11% |
| 2024-04-01 | 9.16 | 9.36 | 9.16 | 9.35 | 8.93 | qfq | 9,480,093 | 88,189,444 | 2.07% |
| 2024-03-29 | 9.05 | 9.17 | 9.04 | 9.16 | 8.75 | qfq | 6,362,801 | 57,939,516 | 1.22% |
| 2024-03-28 | 9.01 | 9.14 | 8.96 | 9.05 | 8.64 | qfq | 5,900,033 | 53,471,366 | 0.33% |
| 2024-03-27 | 9.08 | 9.23 | 9.01 | 9.02 | 8.62 | qfq | 5,814,176 | 53,076,788 | -0.88% |
| 2024-03-26 | 9.08 | 9.13 | 9.03 | 9.10 | 8.69 | qfq | 4,953,756 | 44,991,792 | 0.55% |
| 2024-03-25 | 9.16 | 9.21 | 9.05 | 9.05 | 8.64 | qfq | 7,710,526 | 70,346,675 | -1.74% |
| 2024-03-22 | 9.38 | 9.38 | 9.16 | 9.21 | 8.80 | qfq | 8,485,476 | 78,423,422 | -2.02% |
| 2024-03-21 | 9.30 | 9.55 | 9.22 | 9.40 | 8.98 | qfq | 11,839,077 | 110,872,101 | 1.18% |
| 2024-03-20 | 9.20 | 9.31 | 9.18 | 9.29 | 8.87 | qfq | 5,572,483 | 51,508,400 | 0.87% |
| 2024-03-19 | 9.35 | 9.36 | 9.20 | 9.21 | 8.80 | qfq | 7,198,672 | 66,775,021 | -1.39% |
| 2024-03-18 | 9.29 | 9.36 | 9.26 | 9.34 | 8.92 | qfq | 7,068,459 | 65,877,062 | 0.54% |
| 2024-03-15 | 9.19 | 9.29 | 9.17 | 9.29 | 8.87 | qfq | 5,255,967 | 48,519,477 | 0.98% |
| 2024-03-14 | 9.24 | 9.30 | 9.16 | 9.20 | 8.79 | qfq | 6,550,312 | 60,467,530 | -0.33% |
| 2024-03-13 | 9.33 | 9.35 | 9.21 | 9.23 | 8.82 | qfq | 6,895,600 | 63,819,438 | -1.28% |
| 2024-03-12 | 9.20 | 9.36 | 9.19 | 9.35 | 8.93 | qfq | 13,201,736 | 122,834,323 | 1.63% |
| 2024-03-11 | 9.09 | 9.20 | 9.07 | 9.20 | 8.79 | qfq | 8,067,497 | 73,769,350 | 1.43% |
| 2024-03-08 | 9.10 | 9.14 | 9.01 | 9.07 | 8.66 | qfq | 7,720,000 | 69,946,563 | -0.44% |
| 2024-03-07 | 9.14 | 9.20 | 9.07 | 9.11 | 8.70 | qfq | 9,740,062 | 88,963,494 | -0.55% |
| 2024-03-06 | 9.09 | 9.23 | 9.07 | 9.16 | 8.75 | qfq | 8,611,973 | 78,897,174 | 0.22% |
| 2024-03-05 | 9.10 | 9.16 | 9.07 | 9.14 | 8.73 | qfq | 6,265,054 | 57,173,270 | 0.00% |
| 2024-03-04 | 9.12 | 9.21 | 9.10 | 9.14 | 8.73 | qfq | 7,743,265 | 70,853,313 | -0.22% |
| 2024-03-01 | 9.16 | 9.23 | 9.12 | 9.16 | 8.75 | qfq | 9,260,715 | 84,816,761 | -0.11% |
| 2024-02-29 | 9.07 | 9.19 | 9.02 | 9.17 | 8.76 | qfq | 11,009,661 | 100,348,695 | 1.10% |
| 2024-02-28 | 9.10 | 9.26 | 9.06 | 9.07 | 8.66 | qfq | 13,844,903 | 127,039,343 | -0.87% |
| 2024-02-27 | 9.10 | 9.15 | 9.06 | 9.15 | 8.74 | qfq | 8,444,804 | 76,910,175 | 0.66% |
| 2024-02-26 | 9.07 | 9.17 | 9.04 | 9.09 | 8.68 | qfq | 9,662,700 | 87,964,355 | 0.00% |
| 2024-02-23 | 9.09 | 9.10 | 9.01 | 9.09 | 8.68 | qfq | 9,612,755 | 87,076,876 | -0.11% |
| 2024-02-22 | 9.09 | 9.13 | 9.03 | 9.10 | 8.69 | qfq | 9,551,701 | 86,641,587 | -0.11% |
| 2024-02-21 | 9.04 | 9.24 | 9.02 | 9.11 | 8.70 | qfq | 16,147,594 | 147,645,092 | 0.11% |
| 2024-02-20 | 9.09 | 9.14 | 9.02 | 9.10 | 8.69 | qfq | 9,615,166 | 87,233,992 | -0.33% |
| 2024-02-19 | 9.21 | 9.28 | 9.06 | 9.13 | 8.72 | qfq | 15,869,066 | 145,016,325 | -0.87% |
| 2024-02-08 | 9.26 | 9.45 | 9.15 | 9.21 | 8.80 | qfq | 22,914,480 | 213,535,303 | -0.43% |
| 2024-02-07 | 8.97 | 9.28 | 8.91 | 9.25 | 8.83 | qfq | 27,913,677 | 255,398,809 | 3.12% |
| 2024-02-06 | 8.32 | 8.98 | 8.21 | 8.97 | 8.57 | qfq | 18,139,094 | 157,895,799 | 6.79% |
| 2024-02-05 | 8.41 | 8.54 | 8.01 | 8.40 | 8.02 | qfq | 18,006,717 | 149,279,541 | -1.87% |
| 2024-02-02 | 8.65 | 8.92 | 8.30 | 8.56 | 8.18 | qfq | 18,912,000 | 163,550,521 | -1.50% |
| 2024-02-01 | 8.32 | 8.84 | 8.31 | 8.69 | 8.30 | qfq | 21,930,555 | 189,517,026 | 2.36% |
| 2024-01-31 | 8.77 | 9.04 | 8.48 | 8.49 | 8.11 | qfq | 27,804,467 | 243,506,358 | 2.17% |
| 2024-01-30 | 8.53 | 8.55 | 8.31 | 8.31 | 7.94 | qfq | 7,153,901 | 60,386,024 | -3.37% |
| 2024-01-29 | 8.63 | 8.74 | 8.56 | 8.60 | 8.21 | qfq | 8,805,100 | 76,120,108 | -0.69% |
| 2024-01-26 | 8.59 | 8.73 | 8.52 | 8.66 | 8.27 | qfq | 9,701,314 | 83,801,042 | 0.46% |
| 2024-01-25 | 8.40 | 8.64 | 8.36 | 8.62 | 8.23 | qfq | 12,999,212 | 110,546,469 | 1.41% |
| 2024-01-24 | 8.04 | 8.54 | 8.04 | 8.50 | 8.12 | qfq | 11,886,128 | 98,300,897 | 5.85% |
| 2024-01-23 | 7.96 | 8.06 | 7.81 | 8.03 | 7.67 | qfq | 4,189,110 | 33,224,230 | 0.88% |
| 2024-01-22 | 8.30 | 8.32 | 7.90 | 7.96 | 7.60 | qfq | 8,271,704 | 66,831,173 | -4.21% |
| 2024-01-19 | 8.30 | 8.41 | 8.28 | 8.31 | 7.94 | qfq | 3,358,091 | 28,014,631 | -0.36% |
| 2024-01-18 | 8.41 | 8.42 | 8.13 | 8.34 | 7.97 | qfq | 7,607,841 | 62,820,105 | -1.18% |
| 2024-01-17 | 8.60 | 8.61 | 8.42 | 8.44 | 8.06 | qfq | 4,904,600 | 41,900,492 | -2.20% |
| 2024-01-16 | 8.55 | 8.63 | 8.51 | 8.63 | 8.24 | qfq | 5,478,402 | 46,913,757 | 0.94% |
| 2024-01-15 | 8.54 | 8.60 | 8.51 | 8.55 | 8.17 | qfq | 3,187,441 | 27,295,356 | -0.12% |
| 2024-01-12 | 8.53 | 8.62 | 8.52 | 8.56 | 8.18 | qfq | 4,237,134 | 36,384,488 | 0.00% |
| 2024-01-11 | 8.49 | 8.58 | 8.45 | 8.56 | 8.18 | qfq | 4,180,444 | 35,599,669 | 0.47% |
| 2024-01-10 | 8.37 | 8.56 | 8.34 | 8.52 | 8.14 | qfq | 5,247,700 | 44,434,712 | 1.31% |
| 2024-01-09 | 8.39 | 8.46 | 8.36 | 8.41 | 8.03 | qfq | 3,244,000 | 27,273,528 | 0.36% |
| 2024-01-08 | 8.54 | 8.56 | 8.38 | 8.38 | 8.00 | qfq | 4,852,200 | 41,062,008 | -2.33% |
| 2024-01-05 | 8.67 | 8.69 | 8.54 | 8.58 | 8.19 | qfq | 4,241,824 | 36,557,085 | -1.04% |
| 2024-01-04 | 8.74 | 8.74 | 8.63 | 8.67 | 8.28 | qfq | 3,620,500 | 31,413,490 | -0.91% |
| 2024-01-03 | 8.70 | 8.76 | 8.68 | 8.75 | 8.36 | qfq | 3,496,400 | 30,503,893 | 0.23% |
| 2024-01-02 | 8.73 | 8.78 | 8.68 | 8.73 | 8.34 | qfq | 5,138,115 | 44,960,742 | 0.00% |
| 2023-12-29 | 8.71 | 8.77 | 8.71 | 8.73 | 8.34 | qfq | 3,874,509 | 33,836,617 | -0.11% |
| 2023-12-28 | 8.60 | 8.76 | 8.57 | 8.74 | 8.35 | qfq | 6,365,464 | 55,347,703 | 1.63% |
| 2023-12-27 | 8.48 | 8.61 | 8.42 | 8.60 | 8.21 | qfq | 5,364,094 | 45,719,544 | 1.42% |
| 2023-12-26 | 8.64 | 8.65 | 8.46 | 8.48 | 8.10 | qfq | 6,415,600 | 54,734,711 | -1.97% |
| 2023-12-25 | 8.61 | 8.66 | 8.60 | 8.65 | 8.26 | qfq | 3,155,001 | 27,234,950 | 0.23% |
| 2023-12-22 | 8.67 | 8.70 | 8.60 | 8.63 | 8.24 | qfq | 4,970,840 | 42,953,925 | -0.46% |
| 2023-12-21 | 8.64 | 8.70 | 8.56 | 8.67 | 8.28 | qfq | 5,632,550 | 48,641,310 | 0.00% |
| 2023-12-20 | 8.72 | 8.74 | 8.65 | 8.67 | 8.28 | qfq | 3,072,300 | 26,692,151 | -0.46% |
| 2023-12-19 | 8.74 | 8.74 | 8.67 | 8.71 | 8.32 | qfq | 3,622,700 | 31,541,370 | -0.34% |
| 2023-12-18 | 8.86 | 8.87 | 8.70 | 8.74 | 8.35 | qfq | 6,796,100 | 59,662,643 | -1.58% |
| 2023-12-15 | 8.94 | 8.97 | 8.85 | 8.88 | 8.48 | qfq | 6,034,700 | 53,749,075 | -0.56% |
| 2023-12-14 | 8.93 | 9.01 | 8.91 | 8.93 | 8.53 | qfq | 4,509,389 | 40,403,346 | 0.11% |
| 2023-12-13 | 9.05 | 9.06 | 8.92 | 8.92 | 8.52 | qfq | 6,669,800 | 59,942,516 | -1.65% |
| 2023-12-12 | 9.00 | 9.07 | 8.99 | 9.07 | 8.66 | qfq | 5,434,100 | 49,058,562 | 0.78% |
| 2023-12-11 | 9.04 | 9.05 | 8.89 | 9.00 | 8.60 | qfq | 9,274,242 | 82,927,385 | -0.11% |
| 2023-12-08 | 9.04 | 9.11 | 9.01 | 9.01 | 8.61 | qfq | 6,436,288 | 58,308,057 | -0.66% |
| 2023-12-07 | 9.12 | 9.13 | 8.99 | 9.07 | 8.66 | qfq | 11,172,608 | 100,902,137 | -0.66% |
| 2023-12-06 | 9.23 | 9.26 | 8.99 | 9.13 | 8.72 | qfq | 15,684,146 | 143,076,005 | -1.30% |
| 2023-12-05 | 9.23 | 9.41 | 9.21 | 9.25 | 8.83 | qfq | 15,531,257 | 144,712,178 | 0.11% |
| 2023-12-04 | 9.29 | 9.31 | 9.23 | 9.24 | 8.83 | qfq | 5,998,235 | 55,480,957 | -0.75% |
| 2023-12-01 | 9.31 | 9.36 | 9.26 | 9.31 | 8.89 | qfq | 6,680,600 | 62,177,833 | 0.00% |
| 2023-11-30 | 9.27 | 9.36 | 9.26 | 9.31 | 8.89 | qfq | 5,772,067 | 53,741,344 | 0.22% |
| 2023-11-29 | 9.33 | 9.35 | 9.27 | 9.29 | 8.87 | qfq | 5,625,266 | 52,311,897 | -0.64% |
| 2023-11-28 | 9.32 | 9.37 | 9.30 | 9.35 | 8.93 | qfq | 5,104,562 | 47,645,114 | -0.11% |
| 2023-11-27 | 9.42 | 9.42 | 9.28 | 9.36 | 8.94 | qfq | 9,083,408 | 84,744,103 | -0.64% |
| 2023-11-24 | 9.37 | 9.44 | 9.33 | 9.42 | 9.00 | qfq | 10,797,882 | 101,506,005 | 0.53% |
| 2023-11-23 | 9.34 | 9.38 | 9.31 | 9.37 | 8.95 | qfq | 5,833,500 | 54,494,766 | 0.21% |
| 2023-11-22 | 9.34 | 9.39 | 9.33 | 9.35 | 8.93 | qfq | 5,530,064 | 51,742,236 | -0.21% |
| 2023-11-21 | 9.35 | 9.41 | 9.35 | 9.37 | 8.95 | qfq | 9,332,176 | 87,538,066 | 0.21% |
| 2023-11-20 | 9.29 | 9.36 | 9.25 | 9.35 | 8.93 | qfq | 7,442,709 | 69,335,841 | 0.97% |
| 2023-11-17 | 9.26 | 9.30 | 9.22 | 9.26 | 8.84 | qfq | 7,043,442 | 65,191,139 | -0.22% |
| 2023-11-16 | 9.37 | 9.39 | 9.28 | 9.28 | 8.86 | qfq | 7,143,203 | 66,494,270 | -1.07% |
| 2023-11-15 | 9.37 | 9.41 | 9.34 | 9.38 | 8.96 | qfq | 8,656,680 | 81,150,174 | 0.64% |
| 2023-11-14 | 9.32 | 9.34 | 9.28 | 9.32 | 8.90 | qfq | 6,887,675 | 64,150,372 | 0.11% |
| 2023-11-13 | 9.28 | 9.33 | 9.26 | 9.31 | 8.89 | qfq | 7,638,377 | 71,009,937 | 0.22% |
| 2023-11-10 | 9.34 | 9.35 | 9.23 | 9.29 | 8.87 | qfq | 9,343,417 | 86,621,458 | -0.75% |
| 2023-11-09 | 9.42 | 9.45 | 9.33 | 9.36 | 8.94 | qfq | 11,021,509 | 103,361,129 | -0.74% |
| 2023-11-08 | 9.45 | 9.47 | 9.40 | 9.43 | 9.01 | qfq | 8,913,700 | 84,124,959 | -0.42% |
| 2023-11-07 | 9.48 | 9.49 | 9.42 | 9.47 | 9.05 | qfq | 8,255,505 | 78,077,988 | -0.42% |
| 2023-11-06 | 9.45 | 9.51 | 9.42 | 9.51 | 9.08 | qfq | 12,712,132 | 120,370,894 | 1.06% |
| 2023-11-03 | 9.39 | 9.46 | 9.38 | 9.41 | 8.99 | qfq | 9,227,564 | 86,916,320 | 0.21% |
| 2023-11-02 | 9.43 | 9.46 | 9.38 | 9.39 | 8.97 | qfq | 6,978,901 | 65,730,074 | -0.74% |
| 2023-11-01 | 9.49 | 9.50 | 9.41 | 9.46 | 9.04 | qfq | 9,027,601 | 85,336,109 | 0.21% |
| 2023-10-31 | 9.50 | 9.56 | 9.40 | 9.44 | 9.02 | qfq | 16,698,320 | 158,055,116 | -0.63% |
| 2023-10-30 | 9.85 | 9.85 | 9.48 | 9.50 | 9.07 | qfq | 42,903,886 | 411,391,310 | -5.94% |
| 2023-10-27 | 9.92 | 10.13 | 9.89 | 10.10 | 9.65 | qfq | 8,927,846 | 89,711,908 | 1.92% |
| 2023-10-26 | 9.88 | 9.94 | 9.84 | 9.91 | 9.47 | qfq | 4,077,700 | 40,355,944 | 0.10% |
| 2023-10-25 | 9.87 | 9.93 | 9.84 | 9.90 | 9.46 | qfq | 5,603,504 | 55,437,963 | 0.92% |
| 2023-10-24 | 9.65 | 9.88 | 9.61 | 9.81 | 9.37 | qfq | 6,362,142 | 62,048,106 | 2.08% |
| 2023-10-23 | 9.72 | 9.78 | 9.56 | 9.61 | 9.18 | qfq | 5,915,127 | 57,227,124 | -1.54% |
| 2023-10-20 | 9.78 | 9.81 | 9.70 | 9.76 | 9.32 | qfq | 5,463,475 | 53,283,086 | -0.41% |
| 2023-10-19 | 9.90 | 9.94 | 9.79 | 9.80 | 9.36 | qfq | 5,656,181 | 55,747,949 | -1.31% |
| 2023-10-18 | 10.01 | 10.04 | 9.93 | 9.93 | 9.48 | qfq | 4,672,635 | 46,614,961 | -1.00% |
| 2023-10-17 | 10.05 | 10.08 | 10.00 | 10.03 | 9.58 | qfq | 4,574,112 | 45,844,115 | -0.40% |
| 2023-10-16 | 10.11 | 10.13 | 10.02 | 10.07 | 9.62 | qfq | 5,365,900 | 53,958,618 | -0.49% |
| 2023-10-13 | 10.16 | 10.18 | 10.08 | 10.12 | 9.67 | qfq | 4,914,716 | 49,713,494 | -0.78% |
| 2023-10-12 | 10.17 | 10.23 | 10.15 | 10.20 | 9.74 | qfq | 5,844,600 | 59,537,330 | 0.79% |
| 2023-10-11 | 10.18 | 10.22 | 10.11 | 10.12 | 9.67 | qfq | 5,119,898 | 52,030,698 | -0.39% |
| 2023-10-10 | 10.22 | 10.27 | 10.15 | 10.16 | 9.70 | qfq | 4,650,600 | 47,367,455 | -0.49% |
| 2023-10-09 | 10.29 | 10.32 | 10.18 | 10.21 | 9.75 | qfq | 6,946,001 | 71,050,175 | -0.87% |
| 2023-09-28 | 10.27 | 10.36 | 10.27 | 10.30 | 9.84 | qfq | 5,713,092 | 58,887,715 | 0.39% |
| 2023-09-27 | 10.25 | 10.33 | 10.23 | 10.26 | 9.80 | qfq | 4,232,346 | 43,477,337 | 0.10% |
| 2023-09-26 | 10.34 | 10.39 | 10.25 | 10.25 | 9.79 | qfq | 6,194,830 | 63,855,255 | -1.16% |
| 2023-09-25 | 10.42 | 10.43 | 10.34 | 10.37 | 9.90 | qfq | 4,555,086 | 47,281,867 | -0.58% |
| 2023-09-22 | 10.30 | 10.45 | 10.27 | 10.43 | 9.96 | qfq | 5,257,512 | 54,518,635 | 0.97% |
| 2023-09-21 | 10.49 | 10.51 | 10.33 | 10.33 | 9.87 | qfq | 6,329,227 | 65,867,304 | -1.43% |
| 2023-09-20 | 10.45 | 10.52 | 10.45 | 10.48 | 10.01 | qfq | 4,471,232 | 46,933,747 | 0.00% |
| 2023-09-19 | 10.51 | 10.53 | 10.45 | 10.48 | 10.01 | qfq | 4,347,115 | 45,563,013 | -0.38% |
| 2023-09-18 | 10.41 | 10.54 | 10.40 | 10.52 | 10.05 | qfq | 7,935,637 | 83,191,432 | 0.77% |
| 2023-09-15 | 10.43 | 10.49 | 10.41 | 10.44 | 9.97 | qfq | 4,732,257 | 49,454,643 | 0.29% |
| 2023-09-14 | 10.46 | 10.46 | 10.38 | 10.41 | 9.94 | qfq | 4,483,158 | 46,678,560 | -0.29% |
| 2023-09-13 | 10.50 | 10.53 | 10.40 | 10.44 | 9.97 | qfq | 5,385,183 | 56,328,207 | -0.67% |
| 2023-09-12 | 10.47 | 10.53 | 10.41 | 10.51 | 10.04 | qfq | 5,039,219 | 52,841,738 | 0.57% |
| 2023-09-11 | 10.38 | 10.49 | 10.31 | 10.45 | 9.98 | qfq | 6,451,633 | 67,183,946 | 0.77% |
| 2023-09-08 | 10.42 | 10.44 | 10.31 | 10.37 | 9.90 | qfq | 4,691,770 | 48,650,184 | -0.58% |
| 2023-09-07 | 10.53 | 10.58 | 10.42 | 10.43 | 9.96 | qfq | 5,628,845 | 59,074,312 | -1.23% |
| 2023-09-06 | 10.63 | 10.63 | 10.51 | 10.56 | 10.09 | qfq | 5,059,473 | 53,370,016 | -0.47% |
| 2023-09-05 | 10.62 | 10.65 | 10.56 | 10.61 | 10.13 | qfq | 6,280,771 | 66,597,848 | -0.56% |
| 2023-09-04 | 10.52 | 10.67 | 10.49 | 10.67 | 10.19 | qfq | 9,138,433 | 96,874,813 | 1.04% |
| 2023-09-01 | 10.44 | 10.59 | 10.41 | 10.56 | 10.09 | qfq | 10,201,666 | 107,467,132 | 1.15% |
| 2023-08-31 | 10.41 | 10.50 | 10.40 | 10.44 | 9.97 | qfq | 7,209,492 | 75,294,181 | -0.10% |
| 2023-08-30 | 10.45 | 10.53 | 10.43 | 10.45 | 9.98 | qfq | 8,775,252 | 91,883,751 | -0.19% |
| 2023-08-29 | 10.38 | 10.49 | 10.34 | 10.47 | 10.00 | qfq | 13,643,566 | 142,070,679 | 1.06% |
| 2023-08-28 | 10.70 | 10.76 | 10.31 | 10.36 | 9.90 | qfq | 11,129,031 | 117,117,733 | 0.48% |
| 2023-08-25 | 10.36 | 10.42 | 10.28 | 10.31 | 9.85 | qfq | 6,249,200 | 64,619,655 | -0.58% |
| 2023-08-24 | 10.33 | 10.41 | 10.28 | 10.37 | 9.90 | qfq | 6,045,327 | 62,525,534 | 0.68% |
| 2023-08-23 | 10.42 | 10.47 | 10.30 | 10.30 | 9.84 | qfq | 6,269,618 | 65,017,204 | -1.06% |
| 2023-08-22 | 10.48 | 10.54 | 10.29 | 10.41 | 9.94 | qfq | 8,390,182 | 87,101,072 | -0.48% |
| 2023-08-21 | 10.56 | 10.65 | 10.46 | 10.46 | 9.99 | qfq | 6,716,956 | 70,859,831 | -1.32% |
| 2023-08-18 | 10.74 | 10.81 | 10.60 | 10.60 | 10.12 | qfq | 5,958,000 | 63,630,420 | -1.67% |
| 2023-08-17 | 10.70 | 10.79 | 10.55 | 10.78 | 10.30 | qfq | 6,701,491 | 71,766,675 | 0.65% |
| 2023-08-16 | 10.70 | 10.77 | 10.66 | 10.71 | 10.23 | qfq | 3,959,600 | 42,440,086 | -0.28% |
| 2023-08-15 | 10.85 | 10.85 | 10.64 | 10.74 | 10.26 | qfq | 5,964,488 | 63,953,740 | -0.46% |
| 2023-08-14 | 10.77 | 10.80 | 10.68 | 10.79 | 10.31 | qfq | 6,235,583 | 66,948,559 | -0.28% |
| 2023-08-11 | 10.97 | 11.00 | 10.81 | 10.82 | 10.33 | qfq | 6,198,847 | 67,403,665 | -1.37% |
| 2023-08-10 | 11.02 | 11.04 | 10.90 | 10.97 | 10.48 | qfq | 4,218,800 | 46,189,530 | -0.09% |
| 2023-08-09 | 11.09 | 11.09 | 10.94 | 10.98 | 10.49 | qfq | 5,334,400 | 58,658,231 | -0.90% |
| 2023-08-08 | 10.99 | 11.12 | 10.94 | 11.08 | 10.58 | qfq | 8,001,707 | 88,399,836 | 0.91% |
| 2023-08-07 | 11.08 | 11.08 | 10.96 | 10.98 | 10.49 | qfq | 7,032,249 | 77,353,311 | -0.81% |
| 2023-08-04 | 11.17 | 11.25 | 11.04 | 11.07 | 10.57 | qfq | 9,259,698 | 103,130,844 | -0.81% |
| 2023-08-03 | 10.98 | 11.21 | 10.97 | 11.16 | 10.66 | qfq | 11,837,753 | 131,537,108 | 1.27% |
| 2023-08-02 | 10.96 | 11.04 | 10.93 | 11.02 | 10.53 | qfq | 8,874,578 | 97,582,767 | 0.46% |
| 2023-08-01 | 10.98 | 11.06 | 10.93 | 10.97 | 10.48 | qfq | 9,652,418 | 106,065,325 | -0.18% |
| 2023-07-31 | 10.99 | 11.06 | 10.93 | 10.99 | 10.50 | qfq | 11,144,251 | 122,364,675 | 0.55% |
| 2023-07-28 | 10.78 | 10.95 | 10.75 | 10.93 | 10.44 | qfq | 9,689,228 | 105,501,786 | 1.30% |
| 2023-07-27 | 10.80 | 10.88 | 10.77 | 10.79 | 10.31 | qfq | 7,450,425 | 80,612,662 | -0.28% |
| 2023-07-26 | 10.71 | 10.83 | 10.67 | 10.82 | 10.33 | qfq | 10,017,496 | 107,796,581 | 0.93% |
| 2023-07-25 | 10.63 | 10.73 | 10.61 | 10.72 | 10.24 | qfq | 9,383,993 | 100,208,122 | 1.42% |
| 2023-07-24 | 10.65 | 10.66 | 10.52 | 10.57 | 10.10 | qfq | 7,056,600 | 74,680,851 | -0.84% |
| 2023-07-21 | 10.50 | 10.72 | 10.47 | 10.66 | 10.18 | qfq | 11,441,570 | 121,740,821 | 1.52% |
| 2023-07-20 | 10.48 | 10.56 | 10.47 | 10.50 | 10.03 | qfq | 6,193,238 | 65,141,987 | 0.29% |
| 2023-07-19 | 10.45 | 10.49 | 10.40 | 10.47 | 10.00 | qfq | 3,563,896 | 37,235,287 | 0.10% |
| 2023-07-18 | 10.45 | 10.49 | 10.39 | 10.46 | 9.99 | qfq | 4,487,110 | 46,868,274 | 0.10% |
| 2023-07-17 | 10.48 | 10.50 | 10.38 | 10.45 | 9.98 | qfq | 5,640,970 | 58,804,717 | -0.57% |