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
富维股份600742.SH
最近收盘价7.212026-07-17
最近交易日2026-07-17
成交量（股）5,461,700
成交额（元）39,991,539
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-21 | 2026-05-29 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-01-16 | 2026-01-23 | cash_dividend | 0.14 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-26 | 2025-10-14 | cash_dividend | 0.28 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-20 | 2025-06-27 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-01-10 | 2025-01-17 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-14 | 2024-06-20 | cash_dividend | 0.25 | — | — | — | 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 | 7.35 | 7.46 | 7.16 | 7.21 | 7.21 | qfq | 5,461,700 | 39,991,539 | -2.04% |
| 2026-07-16 | 7.22 | 7.43 | 7.20 | 7.36 | 7.36 | qfq | 5,502,401 | 40,434,615 | 0.96% |
| 2026-07-15 | 7.13 | 7.32 | 7.13 | 7.29 | 7.29 | qfq | 4,790,762 | 34,829,594 | 1.39% |
| 2026-07-14 | 7.04 | 7.19 | 6.99 | 7.19 | 7.19 | qfq | 7,347,495 | 52,083,886 | 2.13% |
| 2026-07-13 | 7.22 | 7.23 | 7.00 | 7.04 | 7.04 | qfq | 5,637,236 | 39,888,776 | -2.63% |
| 2026-07-10 | 7.06 | 7.28 | 6.98 | 7.23 | 7.23 | qfq | 5,334,206 | 38,215,100 | 2.26% |
| 2026-07-09 | 7.25 | 7.25 | 6.98 | 7.07 | 7.07 | qfq | 6,773,595 | 47,812,130 | -2.08% |
| 2026-07-08 | 7.27 | 7.29 | 7.15 | 7.22 | 7.22 | qfq | 3,513,802 | 25,391,743 | -0.96% |
| 2026-07-07 | 7.52 | 7.52 | 7.16 | 7.29 | 7.29 | qfq | 5,364,691 | 39,286,108 | -2.93% |
| 2026-07-06 | 7.51 | 7.59 | 7.47 | 7.51 | 7.51 | qfq | 4,284,656 | 32,229,176 | 0.00% |
| 2026-07-03 | 7.33 | 7.55 | 7.33 | 7.51 | 7.51 | qfq | 6,473,315 | 48,428,211 | 2.46% |
| 2026-07-02 | 7.40 | 7.44 | 7.31 | 7.33 | 7.33 | qfq | 8,979,090 | 66,152,227 | -0.68% |
| 2026-07-01 | 7.21 | 7.42 | 7.16 | 7.38 | 7.38 | qfq | 6,164,000 | 45,114,080 | 1.93% |
| 2026-06-30 | 7.26 | 7.26 | 7.11 | 7.24 | 7.24 | qfq | 4,329,700 | 31,123,693 | -0.28% |
| 2026-06-29 | 7.19 | 7.35 | 7.08 | 7.26 | 7.26 | qfq | 6,063,966 | 43,750,014 | 1.54% |
| 2026-06-26 | 7.38 | 7.39 | 7.14 | 7.15 | 7.15 | qfq | 5,358,086 | 38,748,199 | -3.25% |
| 2026-06-25 | 7.48 | 7.50 | 7.34 | 7.39 | 7.39 | qfq | 4,920,000 | 36,460,651 | -1.86% |
| 2026-06-24 | 7.80 | 7.83 | 7.49 | 7.53 | 7.53 | qfq | 5,414,804 | 41,267,180 | -1.70% |
| 2026-06-23 | 7.55 | 7.81 | 7.51 | 7.66 | 7.66 | qfq | 4,344,200 | 33,568,485 | 1.06% |
| 2026-06-22 | 7.42 | 7.60 | 7.33 | 7.58 | 7.58 | qfq | 5,667,978 | 42,233,464 | 1.34% |
| 2026-06-18 | 7.69 | 7.74 | 7.48 | 7.48 | 7.48 | qfq | 4,723,067 | 35,903,631 | -3.11% |
| 2026-06-17 | 7.94 | 7.95 | 7.71 | 7.72 | 7.72 | qfq | 4,778,918 | 37,284,597 | -3.38% |
| 2026-06-16 | 7.95 | 8.01 | 7.83 | 7.99 | 7.99 | qfq | 6,477,075 | 51,498,160 | 0.50% |
| 2026-06-15 | 7.85 | 8.04 | 7.83 | 7.95 | 7.95 | qfq | 7,367,088 | 58,361,525 | 0.63% |
| 2026-06-12 | 7.90 | 7.93 | 7.77 | 7.90 | 7.90 | qfq | 7,801,256 | 61,348,842 | -0.25% |
| 2026-06-11 | 7.79 | 7.95 | 7.66 | 7.92 | 7.92 | qfq | 6,591,900 | 51,506,374 | 1.15% |
| 2026-06-10 | 7.80 | 7.84 | 7.66 | 7.83 | 7.83 | qfq | 4,499,300 | 34,800,509 | 0.26% |
| 2026-06-09 | 7.79 | 7.86 | 7.66 | 7.81 | 7.81 | qfq | 3,975,593 | 30,959,590 | 0.90% |
| 2026-06-08 | 7.82 | 7.90 | 7.62 | 7.74 | 7.74 | qfq | 4,924,600 | 38,158,356 | -2.03% |
| 2026-06-05 | 7.96 | 8.02 | 7.88 | 7.90 | 7.90 | qfq | 4,328,261 | 34,383,862 | -0.50% |
| 2026-06-04 | 8.00 | 8.08 | 7.90 | 7.94 | 7.94 | qfq | 3,720,283 | 29,720,483 | -0.75% |
| 2026-06-03 | 8.10 | 8.11 | 7.96 | 8.00 | 8.00 | qfq | 4,957,352 | 39,755,159 | -1.11% |
| 2026-06-02 | 8.28 | 8.28 | 8.07 | 8.09 | 8.09 | qfq | 3,621,180 | 29,466,020 | -1.94% |
| 2026-06-01 | 8.10 | 8.27 | 8.06 | 8.25 | 8.25 | qfq | 4,066,100 | 33,309,486 | 1.98% |
| 2026-05-29 | 8.11 | 8.22 | 8.07 | 8.09 | 8.09 | qfq | 4,298,601 | 35,040,428 | -1.22% |
| 2026-05-28 | 8.20 | 8.26 | 8.05 | 8.19 | 8.09 | qfq | 5,126,982 | 41,878,655 | 0.24% |
| 2026-05-27 | 8.36 | 8.36 | 8.08 | 8.17 | 8.07 | qfq | 9,423,815 | 76,999,258 | -2.62% |
| 2026-05-26 | 8.41 | 8.50 | 8.32 | 8.39 | 8.29 | qfq | 4,735,312 | 39,799,362 | -0.59% |
| 2026-05-25 | 8.68 | 8.70 | 8.41 | 8.44 | 8.34 | qfq | 7,365,447 | 62,735,576 | -2.65% |
| 2026-05-22 | 8.70 | 8.78 | 8.58 | 8.67 | 8.56 | qfq | 5,351,899 | 46,320,332 | -0.34% |
| 2026-05-21 | 8.78 | 8.88 | 8.65 | 8.70 | 8.59 | qfq | 5,445,774 | 47,883,128 | -0.34% |
| 2026-05-20 | 8.85 | 8.88 | 8.71 | 8.73 | 8.62 | qfq | 4,131,315 | 36,212,140 | -1.69% |
| 2026-05-19 | 8.80 | 8.88 | 8.75 | 8.88 | 8.77 | qfq | 3,834,431 | 33,800,918 | 1.14% |
| 2026-05-18 | 8.90 | 8.90 | 8.72 | 8.78 | 8.67 | qfq | 5,402,919 | 47,437,106 | -1.35% |
| 2026-05-15 | 8.91 | 9.02 | 8.81 | 8.90 | 8.79 | qfq | 5,780,081 | 51,495,998 | 0.23% |
| 2026-05-14 | 9.25 | 9.25 | 8.87 | 8.88 | 8.77 | qfq | 10,615,036 | 95,607,348 | -3.90% |
| 2026-05-13 | 9.25 | 9.34 | 9.17 | 9.24 | 9.13 | qfq | 7,983,045 | 73,673,196 | -0.22% |
| 2026-05-12 | 9.48 | 9.50 | 9.26 | 9.26 | 9.15 | qfq | 10,587,185 | 98,893,367 | -2.63% |
| 2026-05-11 | 9.61 | 9.63 | 9.45 | 9.51 | 9.39 | qfq | 12,750,803 | 121,113,487 | -2.16% |
| 2026-05-08 | 9.82 | 9.82 | 9.66 | 9.72 | 9.60 | qfq | 17,691,278 | 172,090,876 | 3.08% |
| 2026-05-07 | 9.41 | 9.48 | 9.39 | 9.43 | 9.31 | qfq | 6,665,913 | 62,846,287 | 0.21% |
| 2026-05-06 | 9.44 | 9.45 | 9.38 | 9.41 | 9.30 | qfq | 10,360,352 | 97,500,268 | -0.11% |
| 2026-04-30 | 9.41 | 9.45 | 9.36 | 9.42 | 9.30 | qfq | 7,954,317 | 74,808,609 | 0.11% |
| 2026-04-29 | 9.36 | 9.45 | 9.34 | 9.41 | 9.30 | qfq | 5,281,253 | 49,706,862 | 0.32% |
| 2026-04-28 | 9.40 | 9.41 | 9.33 | 9.38 | 9.27 | qfq | 6,114,941 | 57,336,384 | -0.42% |
| 2026-04-27 | 9.34 | 9.43 | 9.34 | 9.42 | 9.30 | qfq | 7,882,688 | 73,967,955 | 0.43% |
| 2026-04-24 | 9.55 | 9.55 | 9.33 | 9.38 | 9.27 | qfq | 9,932,652 | 93,165,758 | -0.64% |
| 2026-04-23 | 9.77 | 9.77 | 9.32 | 9.44 | 9.32 | qfq | 22,962,432 | 217,709,740 | -4.36% |
| 2026-04-22 | 10.33 | 10.33 | 9.74 | 9.87 | 9.75 | qfq | 21,046,286 | 208,658,205 | -4.55% |
| 2026-04-21 | 10.32 | 10.39 | 10.24 | 10.34 | 10.21 | qfq | 5,369,305 | 55,337,777 | 0.00% |
| 2026-04-20 | 10.37 | 10.48 | 10.20 | 10.34 | 10.21 | qfq | 10,571,795 | 109,234,696 | -0.96% |
| 2026-04-17 | 10.26 | 10.54 | 10.15 | 10.44 | 10.31 | qfq | 12,941,137 | 134,538,186 | 1.95% |
| 2026-04-16 | 10.04 | 10.27 | 10.04 | 10.24 | 10.11 | qfq | 8,266,882 | 84,146,278 | 1.39% |
| 2026-04-15 | 10.19 | 10.19 | 10.02 | 10.10 | 9.98 | qfq | 7,218,700 | 72,817,407 | -0.39% |
| 2026-04-14 | 10.24 | 10.25 | 10.06 | 10.14 | 10.02 | qfq | 9,798,200 | 99,358,533 | -0.59% |
| 2026-04-13 | 10.00 | 10.22 | 9.96 | 10.20 | 10.08 | qfq | 8,660,257 | 87,309,187 | 0.99% |
| 2026-04-10 | 10.00 | 10.23 | 10.00 | 10.10 | 9.98 | qfq | 9,303,086 | 94,351,709 | 1.10% |
| 2026-04-09 | 9.95 | 10.21 | 9.94 | 9.99 | 9.87 | qfq | 10,796,660 | 108,614,574 | -0.20% |
| 2026-04-08 | 9.85 | 10.06 | 9.82 | 10.01 | 9.89 | qfq | 9,346,459 | 93,088,656 | 3.52% |
| 2026-04-07 | 9.62 | 9.80 | 9.62 | 9.67 | 9.55 | qfq | 5,193,188 | 50,421,921 | 0.21% |
| 2026-04-03 | 9.92 | 9.99 | 9.65 | 9.65 | 9.53 | qfq | 7,690,131 | 75,060,483 | -3.02% |
| 2026-04-02 | 10.14 | 10.26 | 9.86 | 9.95 | 9.83 | qfq | 12,713,112 | 127,091,388 | -3.02% |
| 2026-04-01 | 10.29 | 10.35 | 10.18 | 10.26 | 10.13 | qfq | 11,367,832 | 116,698,257 | 0.69% |
| 2026-03-31 | 10.09 | 10.36 | 10.02 | 10.19 | 10.07 | qfq | 11,676,040 | 119,183,229 | 0.59% |
| 2026-03-30 | 10.05 | 10.22 | 10.00 | 10.13 | 10.01 | qfq | 12,085,884 | 122,138,431 | -0.88% |
| 2026-03-27 | 9.95 | 10.27 | 9.92 | 10.22 | 10.10 | qfq | 8,720,800 | 88,537,249 | 1.29% |
| 2026-03-26 | 10.31 | 10.35 | 10.05 | 10.09 | 9.97 | qfq | 7,751,008 | 79,011,318 | -2.04% |
| 2026-03-25 | 10.03 | 10.40 | 9.93 | 10.30 | 10.17 | qfq | 12,166,220 | 124,334,922 | 2.69% |
| 2026-03-24 | 9.72 | 10.03 | 9.59 | 10.03 | 9.91 | qfq | 14,877,350 | 145,972,006 | 4.70% |
| 2026-03-23 | 10.19 | 10.19 | 9.44 | 9.58 | 9.46 | qfq | 23,985,459 | 234,219,352 | -7.62% |
| 2026-03-20 | 10.47 | 10.55 | 10.24 | 10.37 | 10.24 | qfq | 12,615,205 | 131,375,828 | -0.38% |
| 2026-03-19 | 10.68 | 10.71 | 10.38 | 10.41 | 10.28 | qfq | 17,476,500 | 183,491,473 | -3.34% |
| 2026-03-18 | 10.11 | 10.90 | 10.11 | 10.77 | 10.64 | qfq | 32,271,745 | 342,822,785 | 6.53% |
| 2026-03-17 | 10.18 | 10.30 | 10.11 | 10.11 | 9.99 | qfq | 7,443,956 | 75,983,963 | -0.59% |
| 2026-03-16 | 10.48 | 10.48 | 10.11 | 10.17 | 10.05 | qfq | 15,004,228 | 153,203,700 | -2.96% |
| 2026-03-13 | 10.59 | 10.67 | 10.47 | 10.48 | 10.35 | qfq | 11,297,905 | 119,165,449 | -1.78% |
| 2026-03-12 | 10.73 | 10.74 | 10.50 | 10.67 | 10.54 | qfq | 10,784,965 | 114,887,973 | -0.47% |
| 2026-03-11 | 10.70 | 10.84 | 10.56 | 10.72 | 10.59 | qfq | 20,102,097 | 214,459,077 | 0.66% |
| 2026-03-10 | 10.48 | 10.71 | 10.47 | 10.65 | 10.52 | qfq | 12,538,444 | 132,987,175 | 2.31% |
| 2026-03-09 | 10.57 | 10.58 | 10.28 | 10.41 | 10.28 | qfq | 14,504,135 | 150,907,993 | -2.07% |
| 2026-03-06 | 10.63 | 10.70 | 10.50 | 10.63 | 10.50 | qfq | 10,321,712 | 109,517,637 | 0.57% |
| 2026-03-05 | 10.79 | 10.89 | 10.52 | 10.57 | 10.44 | qfq | 13,684,850 | 146,423,487 | -0.94% |
| 2026-03-04 | 10.75 | 10.92 | 10.61 | 10.67 | 10.54 | qfq | 16,257,610 | 174,626,737 | -1.39% |
| 2026-03-03 | 10.95 | 11.15 | 10.80 | 10.82 | 10.69 | qfq | 19,146,261 | 209,629,297 | -1.90% |
| 2026-03-02 | 10.65 | 11.48 | 10.65 | 11.03 | 10.90 | qfq | 32,847,954 | 367,153,868 | 1.85% |
| 2026-02-27 | 10.73 | 10.83 | 10.62 | 10.83 | 10.70 | qfq | 15,665,784 | 168,444,520 | 0.84% |
| 2026-02-26 | 10.92 | 10.95 | 10.61 | 10.74 | 10.61 | qfq | 20,588,805 | 220,900,216 | -1.74% |
| 2026-02-25 | 10.68 | 11.18 | 10.65 | 10.93 | 10.80 | qfq | 38,373,075 | 420,878,878 | 2.82% |
| 2026-02-24 | 9.99 | 10.80 | 9.92 | 10.63 | 10.50 | qfq | 31,012,676 | 324,579,675 | 7.37% |
| 2026-02-13 | 9.96 | 10.03 | 9.88 | 9.90 | 9.78 | qfq | 5,596,320 | 55,752,650 | -0.90% |
| 2026-02-12 | 10.02 | 10.14 | 9.96 | 9.99 | 9.87 | qfq | 7,609,228 | 76,295,894 | -0.10% |
| 2026-02-11 | 9.89 | 10.11 | 9.88 | 10.00 | 9.88 | qfq | 8,830,801 | 88,595,772 | 1.11% |
| 2026-02-10 | 9.81 | 10.09 | 9.77 | 9.89 | 9.77 | qfq | 10,624,200 | 105,611,378 | 0.92% |
| 2026-02-09 | 9.72 | 9.81 | 9.69 | 9.80 | 9.68 | qfq | 5,255,011 | 51,221,916 | 1.24% |
| 2026-02-06 | 9.66 | 9.78 | 9.61 | 9.68 | 9.56 | qfq | 4,956,378 | 48,152,330 | 0.10% |
| 2026-02-05 | 9.67 | 9.74 | 9.65 | 9.67 | 9.55 | qfq | 5,142,473 | 49,860,790 | -0.31% |
| 2026-02-04 | 9.54 | 9.70 | 9.49 | 9.70 | 9.58 | qfq | 6,851,307 | 66,059,603 | 1.68% |
| 2026-02-03 | 9.52 | 9.58 | 9.45 | 9.54 | 9.42 | qfq | 7,736,392 | 73,512,015 | 0.53% |
| 2026-02-02 | 9.70 | 9.71 | 9.48 | 9.49 | 9.37 | qfq | 8,375,300 | 80,423,344 | -2.67% |
| 2026-01-30 | 9.69 | 9.78 | 9.64 | 9.75 | 9.63 | qfq | 6,947,594 | 67,552,383 | 0.83% |
| 2026-01-29 | 9.84 | 9.85 | 9.62 | 9.67 | 9.55 | qfq | 11,228,594 | 108,848,459 | -1.63% |
| 2026-01-28 | 9.92 | 9.97 | 9.83 | 9.83 | 9.71 | qfq | 5,853,097 | 57,758,391 | -1.11% |
| 2026-01-27 | 10.00 | 10.03 | 9.78 | 9.94 | 9.82 | qfq | 6,768,033 | 67,027,052 | -0.90% |
| 2026-01-26 | 10.16 | 10.18 | 9.96 | 10.03 | 9.91 | qfq | 7,970,956 | 80,028,268 | -0.89% |
| 2026-01-23 | 10.12 | 10.14 | 10.01 | 10.12 | 10.00 | qfq | 8,785,672 | 88,485,515 | -0.69% |
| 2026-01-22 | 10.18 | 10.23 | 10.13 | 10.19 | 9.93 | qfq | 8,475,985 | 86,328,952 | 0.10% |
| 2026-01-21 | 10.09 | 10.23 | 10.04 | 10.18 | 9.92 | qfq | 11,246,116 | 114,046,664 | 0.79% |
| 2026-01-20 | 10.03 | 10.14 | 10.00 | 10.10 | 9.84 | qfq | 11,981,854 | 120,843,875 | 0.90% |
| 2026-01-19 | 9.76 | 10.06 | 9.74 | 10.01 | 9.75 | qfq | 12,398,113 | 123,473,849 | 2.46% |
| 2026-01-16 | 9.71 | 9.82 | 9.70 | 9.77 | 9.52 | qfq | 8,692,796 | 84,904,573 | 0.83% |
| 2026-01-15 | 9.61 | 9.77 | 9.60 | 9.69 | 9.44 | qfq | 6,521,992 | 63,197,807 | 0.31% |
| 2026-01-14 | 9.77 | 9.80 | 9.58 | 9.66 | 9.41 | qfq | 13,686,336 | 132,897,199 | -1.13% |
| 2026-01-13 | 9.84 | 9.92 | 9.76 | 9.77 | 9.52 | qfq | 9,525,652 | 93,712,287 | -1.01% |
| 2026-01-12 | 9.80 | 9.88 | 9.76 | 9.87 | 9.62 | qfq | 11,054,891 | 108,435,452 | 0.00% |
| 2026-01-09 | 9.86 | 9.93 | 9.82 | 9.87 | 9.62 | qfq | 6,999,310 | 69,148,372 | 0.41% |
| 2026-01-08 | 9.78 | 9.84 | 9.74 | 9.83 | 9.58 | qfq | 6,235,403 | 61,096,800 | 0.41% |
| 2026-01-07 | 9.93 | 9.95 | 9.75 | 9.79 | 9.54 | qfq | 9,566,803 | 93,933,338 | -1.51% |
| 2026-01-06 | 9.82 | 10.01 | 9.81 | 9.94 | 9.68 | qfq | 9,418,693 | 93,464,743 | 1.22% |
| 2026-01-05 | 9.98 | 9.99 | 9.78 | 9.82 | 9.57 | qfq | 15,161,217 | 149,176,626 | -1.80% |
| 2025-12-31 | 10.06 | 10.07 | 9.97 | 10.00 | 9.74 | qfq | 5,628,118 | 56,324,147 | -0.20% |
| 2025-12-30 | 9.87 | 10.09 | 9.80 | 10.02 | 9.76 | qfq | 7,568,077 | 75,400,033 | 1.42% |
| 2025-12-29 | 9.95 | 9.95 | 9.82 | 9.88 | 9.63 | qfq | 6,510,222 | 64,352,341 | -0.40% |
| 2025-12-26 | 10.05 | 10.06 | 9.90 | 9.92 | 9.66 | qfq | 5,625,000 | 56,062,121 | -1.10% |
| 2025-12-25 | 10.04 | 10.07 | 10.00 | 10.03 | 9.77 | qfq | 4,433,831 | 44,505,580 | 0.20% |
| 2025-12-24 | 10.00 | 10.08 | 9.97 | 10.01 | 9.75 | qfq | 4,237,582 | 42,470,658 | 0.00% |
| 2025-12-23 | 10.13 | 10.19 | 9.98 | 10.01 | 9.75 | qfq | 5,594,100 | 56,280,009 | -1.18% |
| 2025-12-22 | 10.16 | 10.20 | 10.09 | 10.13 | 9.87 | qfq | 5,698,988 | 57,735,164 | -0.10% |
| 2025-12-19 | 10.00 | 10.18 | 9.97 | 10.14 | 9.88 | qfq | 6,636,400 | 67,048,941 | 1.20% |
| 2025-12-18 | 9.98 | 10.12 | 9.93 | 10.02 | 9.76 | qfq | 5,433,708 | 54,578,322 | 0.00% |
| 2025-12-17 | 10.10 | 10.10 | 9.86 | 10.02 | 9.76 | qfq | 8,515,700 | 84,881,552 | -0.30% |
| 2025-12-16 | 10.07 | 10.19 | 10.00 | 10.05 | 9.79 | qfq | 11,179,308 | 112,561,177 | -0.59% |
| 2025-12-15 | 10.11 | 10.26 | 10.09 | 10.11 | 9.85 | qfq | 6,914,246 | 70,374,764 | -0.69% |
| 2025-12-12 | 10.25 | 10.37 | 10.15 | 10.18 | 9.92 | qfq | 10,660,840 | 109,363,718 | -0.68% |
| 2025-12-11 | 10.21 | 10.40 | 10.18 | 10.25 | 9.99 | qfq | 12,109,487 | 124,519,262 | -0.10% |
| 2025-12-10 | 9.93 | 10.27 | 9.93 | 10.26 | 10.00 | qfq | 13,050,930 | 132,959,411 | 2.81% |
| 2025-12-09 | 9.93 | 10.08 | 9.88 | 9.98 | 9.72 | qfq | 6,618,399 | 66,089,197 | 0.40% |
| 2025-12-08 | 9.93 | 10.10 | 9.88 | 9.94 | 9.68 | qfq | 10,492,668 | 104,926,702 | 0.71% |
| 2025-12-05 | 9.83 | 9.89 | 9.69 | 9.87 | 9.62 | qfq | 5,678,914 | 55,911,209 | 1.23% |
| 2025-12-04 | 9.65 | 9.92 | 9.65 | 9.75 | 9.50 | qfq | 7,240,000 | 71,104,586 | 0.62% |
| 2025-12-03 | 9.69 | 9.73 | 9.64 | 9.69 | 9.44 | qfq | 3,881,648 | 37,596,948 | 0.31% |
| 2025-12-02 | 9.73 | 9.73 | 9.65 | 9.66 | 9.41 | qfq | 5,064,369 | 49,056,587 | -0.82% |
| 2025-12-01 | 9.57 | 9.75 | 9.53 | 9.74 | 9.49 | qfq | 5,827,872 | 56,460,182 | 1.78% |
| 2025-11-28 | 9.59 | 9.59 | 9.45 | 9.57 | 9.32 | qfq | 3,921,144 | 37,351,220 | 0.00% |
| 2025-11-27 | 9.57 | 9.66 | 9.56 | 9.57 | 9.32 | qfq | 4,348,286 | 41,804,543 | 0.10% |
| 2025-11-26 | 9.64 | 9.68 | 9.56 | 9.56 | 9.31 | qfq | 4,329,900 | 41,678,392 | -0.83% |
| 2025-11-25 | 9.38 | 9.78 | 9.38 | 9.64 | 9.39 | qfq | 11,515,108 | 110,513,834 | 2.66% |
| 2025-11-24 | 9.45 | 9.49 | 9.33 | 9.39 | 9.15 | qfq | 6,768,686 | 63,557,268 | 0.54% |
| 2025-11-21 | 9.70 | 9.78 | 9.32 | 9.34 | 9.10 | qfq | 10,192,538 | 96,801,034 | -4.21% |
| 2025-11-20 | 9.82 | 9.89 | 9.72 | 9.75 | 9.50 | qfq | 4,989,839 | 48,898,200 | -1.22% |
| 2025-11-19 | 9.95 | 10.01 | 9.83 | 9.87 | 9.62 | qfq | 5,982,687 | 59,152,506 | -0.90% |
| 2025-11-18 | 10.07 | 10.08 | 9.92 | 9.96 | 9.70 | qfq | 7,153,776 | 71,351,324 | -1.09% |
| 2025-11-17 | 10.14 | 10.17 | 10.00 | 10.07 | 9.81 | qfq | 6,530,390 | 65,690,975 | -0.69% |
| 2025-11-14 | 10.10 | 10.28 | 10.00 | 10.14 | 9.88 | qfq | 8,822,291 | 89,925,448 | 0.10% |
| 2025-11-13 | 10.07 | 10.15 | 9.96 | 10.13 | 9.87 | qfq | 6,743,789 | 67,812,441 | 0.40% |
| 2025-11-12 | 10.02 | 10.21 | 9.99 | 10.09 | 9.83 | qfq | 6,726,800 | 67,902,602 | 0.80% |
| 2025-11-11 | 10.02 | 10.12 | 9.96 | 10.01 | 9.75 | qfq | 6,256,700 | 62,618,548 | 0.00% |
| 2025-11-10 | 10.10 | 10.13 | 9.94 | 10.01 | 9.75 | qfq | 7,485,738 | 74,755,144 | -0.99% |
| 2025-11-07 | 10.19 | 10.20 | 10.06 | 10.11 | 9.85 | qfq | 10,282,705 | 104,116,923 | -0.20% |
| 2025-11-06 | 9.80 | 10.15 | 9.80 | 10.13 | 9.87 | qfq | 13,411,009 | 134,692,016 | 3.16% |
| 2025-11-05 | 9.78 | 9.92 | 9.78 | 9.82 | 9.57 | qfq | 9,308,620 | 91,707,092 | -0.61% |
| 2025-11-04 | 9.81 | 9.98 | 9.76 | 9.88 | 9.63 | qfq | 12,794,883 | 126,541,290 | 0.92% |
| 2025-11-03 | 9.48 | 9.98 | 9.44 | 9.79 | 9.54 | qfq | 22,563,966 | 220,668,710 | 3.93% |
| 2025-10-31 | 9.50 | 9.53 | 9.37 | 9.42 | 9.18 | qfq | 12,733,307 | 120,103,648 | -0.32% |
| 2025-10-30 | 9.50 | 9.58 | 9.43 | 9.45 | 9.21 | qfq | 8,038,767 | 76,475,136 | -0.63% |
| 2025-10-29 | 9.50 | 9.53 | 9.36 | 9.51 | 9.26 | qfq | 6,825,528 | 64,512,688 | -0.21% |
| 2025-10-28 | 9.56 | 9.59 | 9.48 | 9.53 | 9.28 | qfq | 5,594,270 | 53,310,051 | -0.21% |
| 2025-10-27 | 9.65 | 9.68 | 9.55 | 9.55 | 9.30 | qfq | 7,956,640 | 76,280,050 | -0.73% |
| 2025-10-24 | 9.70 | 9.73 | 9.61 | 9.62 | 9.37 | qfq | 5,516,710 | 53,273,937 | -0.72% |
| 2025-10-23 | 9.58 | 9.69 | 9.51 | 9.69 | 9.44 | qfq | 4,586,843 | 44,135,305 | 0.62% |
| 2025-10-22 | 9.61 | 9.67 | 9.54 | 9.63 | 9.38 | qfq | 4,491,300 | 43,182,297 | 0.42% |
| 2025-10-21 | 9.49 | 9.61 | 9.43 | 9.59 | 9.34 | qfq | 4,091,606 | 39,062,627 | 0.95% |
| 2025-10-20 | 9.44 | 9.51 | 9.41 | 9.50 | 9.26 | qfq | 5,596,770 | 52,971,969 | 1.60% |
| 2025-10-17 | 9.65 | 9.70 | 9.33 | 9.35 | 9.11 | qfq | 10,402,945 | 98,750,833 | -3.31% |
| 2025-10-16 | 9.84 | 9.84 | 9.66 | 9.67 | 9.42 | qfq | 5,443,615 | 53,014,019 | -1.63% |
| 2025-10-15 | 9.69 | 9.83 | 9.66 | 9.83 | 9.58 | qfq | 8,534,616 | 83,240,354 | 1.65% |
| 2025-10-14 | 9.78 | 9.95 | 9.61 | 9.67 | 9.42 | qfq | 13,362,201 | 130,301,396 | -3.69% |
| 2025-10-13 | 10.00 | 10.06 | 9.79 | 10.04 | 9.51 | qfq | 15,813,853 | 156,577,712 | -1.86% |
| 2025-10-10 | 10.04 | 10.31 | 9.98 | 10.23 | 9.69 | qfq | 11,825,533 | 120,853,136 | 1.79% |
| 2025-10-09 | 10.18 | 10.19 | 9.93 | 10.05 | 9.52 | qfq | 14,320,287 | 143,191,836 | -1.66% |
| 2025-09-30 | 10.17 | 10.34 | 10.13 | 10.22 | 9.68 | qfq | 6,423,179 | 65,591,316 | 0.59% |
| 2025-09-29 | 10.11 | 10.25 | 9.93 | 10.16 | 9.62 | qfq | 8,342,525 | 84,487,685 | 0.20% |
| 2025-09-26 | 9.96 | 10.26 | 9.84 | 10.14 | 9.60 | qfq | 12,178,596 | 123,487,061 | 2.22% |
| 2025-09-25 | 10.11 | 10.11 | 9.90 | 9.92 | 9.39 | qfq | 8,105,725 | 80,946,958 | -1.98% |
| 2025-09-24 | 9.97 | 10.14 | 9.86 | 10.12 | 9.58 | qfq | 8,076,466 | 80,834,344 | 1.50% |
| 2025-09-23 | 10.00 | 10.05 | 9.85 | 9.97 | 9.44 | qfq | 11,204,700 | 111,254,400 | -0.89% |
| 2025-09-22 | 10.06 | 10.15 | 10.00 | 10.06 | 9.53 | qfq | 10,124,279 | 101,994,110 | -0.30% |
| 2025-09-19 | 10.44 | 10.44 | 10.00 | 10.09 | 9.56 | qfq | 21,297,404 | 215,794,909 | -3.54% |
| 2025-09-18 | 10.86 | 11.09 | 10.36 | 10.46 | 9.91 | qfq | 23,064,133 | 246,364,781 | -3.77% |
| 2025-09-17 | 10.31 | 10.94 | 10.24 | 10.87 | 10.29 | qfq | 35,880,777 | 383,765,905 | 5.74% |
| 2025-09-16 | 10.11 | 10.31 | 10.05 | 10.28 | 9.74 | qfq | 8,052,325 | 82,135,123 | 1.78% |
| 2025-09-15 | 10.15 | 10.32 | 10.06 | 10.10 | 9.57 | qfq | 9,194,372 | 93,482,344 | -0.20% |
| 2025-09-12 | 10.36 | 10.38 | 10.11 | 10.12 | 9.58 | qfq | 9,554,714 | 97,549,451 | -2.03% |
| 2025-09-11 | 10.21 | 10.34 | 10.16 | 10.33 | 9.78 | qfq | 9,232,392 | 94,804,284 | 0.58% |
| 2025-09-10 | 10.19 | 10.52 | 10.19 | 10.27 | 9.73 | qfq | 8,637,200 | 89,244,067 | 0.29% |
| 2025-09-09 | 10.20 | 10.29 | 10.16 | 10.24 | 9.70 | qfq | 7,117,576 | 72,782,317 | 0.10% |
| 2025-09-08 | 10.20 | 10.31 | 10.13 | 10.23 | 9.69 | qfq | 6,663,386 | 68,048,725 | 0.29% |
| 2025-09-05 | 10.18 | 10.21 | 10.10 | 10.20 | 9.66 | qfq | 5,530,322 | 56,282,064 | 0.59% |
| 2025-09-04 | 10.22 | 10.22 | 10.04 | 10.14 | 9.60 | qfq | 7,777,172 | 78,857,994 | -0.78% |
| 2025-09-03 | 10.30 | 10.44 | 10.11 | 10.22 | 9.68 | qfq | 8,998,303 | 92,222,851 | -0.39% |
| 2025-09-02 | 10.41 | 10.42 | 9.95 | 10.26 | 9.72 | qfq | 14,182,425 | 143,712,115 | -0.87% |
| 2025-09-01 | 10.55 | 10.58 | 10.31 | 10.35 | 9.80 | qfq | 11,107,836 | 115,943,626 | -2.36% |
| 2025-08-29 | 10.48 | 10.68 | 10.35 | 10.60 | 10.04 | qfq | 13,459,350 | 142,259,270 | 1.53% |
| 2025-08-28 | 10.69 | 10.70 | 10.15 | 10.44 | 9.89 | qfq | 17,467,451 | 181,906,699 | -1.42% |
| 2025-08-27 | 10.78 | 10.96 | 10.57 | 10.59 | 10.03 | qfq | 15,718,624 | 169,760,626 | -0.75% |
| 2025-08-26 | 10.56 | 10.75 | 10.46 | 10.67 | 10.11 | qfq | 8,572,784 | 91,326,046 | 1.14% |
| 2025-08-25 | 10.61 | 10.65 | 10.47 | 10.55 | 9.99 | qfq | 8,695,139 | 91,873,624 | -0.66% |
| 2025-08-22 | 10.59 | 10.65 | 10.50 | 10.62 | 10.06 | qfq | 7,484,234 | 79,109,491 | 0.09% |
| 2025-08-21 | 10.71 | 10.74 | 10.57 | 10.61 | 10.05 | qfq | 9,302,351 | 99,000,502 | -0.93% |
| 2025-08-20 | 10.52 | 10.87 | 10.38 | 10.71 | 10.14 | qfq | 14,993,803 | 159,843,326 | 1.81% |
| 2025-08-19 | 10.34 | 10.63 | 10.25 | 10.52 | 9.96 | qfq | 13,159,702 | 137,946,261 | 1.94% |
| 2025-08-18 | 10.42 | 10.45 | 10.31 | 10.32 | 9.77 | qfq | 8,095,775 | 83,899,426 | -0.39% |
| 2025-08-15 | 10.23 | 10.43 | 10.23 | 10.36 | 9.81 | qfq | 7,685,856 | 79,543,910 | 1.07% |
| 2025-08-14 | 10.45 | 10.47 | 10.25 | 10.25 | 9.71 | qfq | 8,582,622 | 88,792,048 | -2.10% |
| 2025-08-13 | 10.39 | 10.48 | 10.36 | 10.47 | 9.92 | qfq | 6,511,527 | 67,987,742 | 0.77% |
| 2025-08-12 | 10.42 | 10.49 | 10.37 | 10.39 | 9.84 | qfq | 4,591,482 | 47,760,220 | -0.38% |
| 2025-08-11 | 10.45 | 10.54 | 10.37 | 10.43 | 9.88 | qfq | 6,307,862 | 65,846,897 | 0.48% |
| 2025-08-08 | 10.44 | 10.44 | 10.33 | 10.38 | 9.83 | qfq | 4,922,303 | 51,071,925 | -0.19% |
| 2025-08-07 | 10.50 | 10.57 | 10.40 | 10.40 | 9.85 | qfq | 5,048,022 | 52,815,728 | -1.42% |
| 2025-08-06 | 10.50 | 10.55 | 10.42 | 10.55 | 9.99 | qfq | 5,945,000 | 62,433,046 | 0.48% |
| 2025-08-05 | 10.30 | 10.56 | 10.27 | 10.50 | 9.94 | qfq | 7,898,458 | 82,538,880 | 2.24% |
| 2025-08-04 | 10.23 | 10.28 | 10.12 | 10.27 | 9.73 | qfq | 7,390,700 | 75,369,241 | 0.49% |
| 2025-08-01 | 10.25 | 10.32 | 10.17 | 10.22 | 9.68 | qfq | 6,756,858 | 69,091,602 | 0.00% |
| 2025-07-31 | 10.34 | 10.41 | 10.17 | 10.22 | 9.68 | qfq | 9,899,543 | 101,603,704 | -1.45% |
| 2025-07-30 | 10.56 | 10.59 | 10.32 | 10.37 | 9.82 | qfq | 10,570,537 | 110,333,223 | -2.08% |
| 2025-07-29 | 10.70 | 10.71 | 10.48 | 10.59 | 10.03 | qfq | 6,260,270 | 66,078,077 | -0.38% |
| 2025-07-28 | 10.60 | 10.74 | 10.55 | 10.63 | 10.07 | qfq | 12,217,793 | 130,051,556 | 0.85% |
| 2025-07-25 | 10.68 | 10.69 | 10.51 | 10.54 | 9.98 | qfq | 9,195,486 | 97,366,543 | -1.13% |
| 2025-07-24 | 10.57 | 10.78 | 10.55 | 10.66 | 10.10 | qfq | 13,234,930 | 141,221,821 | 1.23% |
| 2025-07-23 | 10.37 | 10.56 | 10.34 | 10.53 | 9.97 | qfq | 10,661,498 | 111,537,784 | 0.96% |
| 2025-07-22 | 10.21 | 10.49 | 10.18 | 10.43 | 9.88 | qfq | 13,591,049 | 140,829,254 | 2.86% |
| 2025-07-21 | 10.11 | 10.24 | 10.09 | 10.14 | 9.60 | qfq | 6,654,764 | 67,554,178 | 0.50% |
| 2025-07-18 | 10.24 | 10.24 | 10.07 | 10.09 | 9.56 | qfq | 5,933,620 | 60,025,236 | -0.79% |
| 2025-07-17 | 10.09 | 10.24 | 10.07 | 10.17 | 9.63 | qfq | 8,908,035 | 90,491,099 | 0.69% |
| 2025-07-16 | 9.78 | 10.17 | 9.78 | 10.10 | 9.57 | qfq | 11,516,458 | 115,464,871 | 2.96% |
| 2025-07-15 | 9.91 | 9.94 | 9.78 | 9.81 | 9.29 | qfq | 6,804,085 | 66,974,509 | -1.21% |
| 2025-07-14 | 9.72 | 9.95 | 9.65 | 9.93 | 9.40 | qfq | 8,183,174 | 80,356,783 | 2.48% |
| 2025-07-11 | 9.70 | 9.78 | 9.63 | 9.69 | 9.18 | qfq | 5,223,514 | 50,583,353 | 0.10% |
| 2025-07-10 | 9.66 | 9.70 | 9.60 | 9.68 | 9.17 | qfq | 5,252,282 | 50,683,296 | 0.52% |
| 2025-07-09 | 9.60 | 9.68 | 9.58 | 9.63 | 9.12 | qfq | 5,150,253 | 49,648,897 | 0.84% |
| 2025-07-08 | 9.49 | 9.58 | 9.49 | 9.55 | 9.04 | qfq | 4,080,406 | 38,909,334 | 0.21% |
| 2025-07-07 | 9.50 | 9.54 | 9.45 | 9.53 | 9.03 | qfq | 2,880,038 | 27,365,451 | 0.21% |
| 2025-07-04 | 9.58 | 9.59 | 9.49 | 9.51 | 9.01 | qfq | 3,660,300 | 34,886,517 | -0.52% |
| 2025-07-03 | 9.50 | 9.57 | 9.45 | 9.56 | 9.05 | qfq | 3,973,500 | 37,890,979 | 0.63% |
| 2025-07-02 | 9.50 | 9.55 | 9.44 | 9.50 | 9.00 | qfq | 4,892,000 | 46,484,137 | 0.00% |
| 2025-07-01 | 9.51 | 9.57 | 9.47 | 9.50 | 9.00 | qfq | 5,116,456 | 48,749,133 | -0.11% |
| 2025-06-30 | 9.51 | 9.59 | 9.46 | 9.51 | 9.01 | qfq | 7,151,676 | 68,054,565 | 0.00% |
| 2025-06-27 | 9.65 | 9.65 | 9.46 | 9.51 | 9.01 | qfq | 6,091,360 | 58,124,352 | -2.26% |
| 2025-06-26 | 9.67 | 9.74 | 9.62 | 9.73 | 8.98 | qfq | 5,824,116 | 56,427,014 | 0.21% |
| 2025-06-25 | 9.67 | 9.76 | 9.66 | 9.71 | 8.96 | qfq | 4,746,300 | 46,058,673 | 0.52% |
| 2025-06-24 | 9.43 | 9.68 | 9.43 | 9.66 | 8.91 | qfq | 5,094,459 | 48,970,839 | 2.55% |
| 2025-06-23 | 9.38 | 9.46 | 9.30 | 9.42 | 8.69 | qfq | 4,705,155 | 44,126,079 | 0.43% |
| 2025-06-20 | 9.30 | 9.45 | 9.28 | 9.38 | 8.66 | qfq | 4,807,147 | 45,155,295 | 0.86% |
| 2025-06-19 | 9.37 | 9.44 | 9.26 | 9.30 | 8.58 | qfq | 5,458,991 | 50,959,349 | -0.96% |
| 2025-06-18 | 9.48 | 9.48 | 9.35 | 9.39 | 8.66 | qfq | 4,709,900 | 44,310,873 | -0.74% |
| 2025-06-17 | 9.58 | 9.64 | 9.44 | 9.46 | 8.73 | qfq | 5,943,772 | 56,408,006 | -1.05% |
| 2025-06-16 | 9.62 | 9.64 | 9.52 | 9.56 | 8.82 | qfq | 7,264,359 | 69,588,148 | -0.62% |
| 2025-06-13 | 9.92 | 9.93 | 9.60 | 9.62 | 8.88 | qfq | 11,057,440 | 107,215,310 | -3.41% |
| 2025-06-12 | 10.09 | 10.12 | 9.94 | 9.96 | 9.19 | qfq | 4,731,274 | 47,375,896 | -0.99% |
| 2025-06-11 | 9.96 | 10.14 | 9.96 | 10.06 | 9.28 | qfq | 7,079,297 | 71,340,222 | 1.21% |
| 2025-06-10 | 10.09 | 10.12 | 9.87 | 9.94 | 9.17 | qfq | 8,332,885 | 83,175,989 | -1.49% |
| 2025-06-09 | 10.15 | 10.17 | 10.07 | 10.09 | 9.31 | qfq | 5,815,376 | 58,759,028 | -0.49% |
| 2025-06-06 | 10.20 | 10.21 | 10.07 | 10.14 | 9.36 | qfq | 5,625,724 | 56,869,666 | -0.29% |
| 2025-06-05 | 10.24 | 10.25 | 10.15 | 10.17 | 9.38 | qfq | 6,174,718 | 62,897,829 | -0.68% |
| 2025-06-04 | 10.10 | 10.29 | 10.07 | 10.24 | 9.45 | qfq | 10,395,669 | 106,060,099 | 2.09% |
| 2025-06-03 | 9.99 | 10.06 | 9.82 | 10.03 | 9.25 | qfq | 9,258,690 | 92,515,659 | -0.20% |
| 2025-05-30 | 10.05 | 10.10 | 9.95 | 10.05 | 9.27 | qfq | 7,701,703 | 77,153,533 | 0.20% |
| 2025-05-29 | 9.88 | 10.07 | 9.86 | 10.03 | 9.25 | qfq | 6,245,264 | 62,352,687 | 1.72% |
| 2025-05-28 | 9.87 | 9.96 | 9.83 | 9.86 | 9.10 | qfq | 4,662,924 | 46,133,342 | 0.10% |
| 2025-05-27 | 9.84 | 9.87 | 9.73 | 9.85 | 9.09 | qfq | 6,362,188 | 62,491,858 | 0.20% |
| 2025-05-26 | 9.90 | 9.90 | 9.78 | 9.83 | 9.07 | qfq | 7,272,500 | 71,462,062 | -0.61% |
| 2025-05-23 | 10.03 | 10.10 | 9.84 | 9.89 | 9.13 | qfq | 7,342,278 | 73,288,040 | -1.30% |
| 2025-05-22 | 10.02 | 10.10 | 9.97 | 10.02 | 9.25 | qfq | 5,470,075 | 54,827,126 | -0.79% |
| 2025-05-21 | 10.10 | 10.18 | 10.03 | 10.10 | 9.32 | qfq | 6,885,886 | 69,525,593 | 1.00% |
| 2025-05-20 | 9.97 | 10.03 | 9.91 | 10.00 | 9.23 | qfq | 6,729,770 | 67,077,429 | 0.30% |
| 2025-05-19 | 10.00 | 10.02 | 9.91 | 9.97 | 9.20 | qfq | 6,117,733 | 60,942,757 | -0.30% |
| 2025-05-16 | 9.88 | 10.06 | 9.84 | 10.00 | 9.23 | qfq | 10,304,925 | 103,086,645 | 1.32% |
| 2025-05-15 | 9.86 | 9.93 | 9.74 | 9.87 | 9.11 | qfq | 7,069,540 | 69,627,748 | 0.10% |
| 2025-05-14 | 9.96 | 9.98 | 9.74 | 9.86 | 9.10 | qfq | 8,260,111 | 81,249,519 | -0.60% |
| 2025-05-13 | 9.85 | 10.25 | 9.85 | 9.92 | 9.15 | qfq | 13,375,116 | 133,401,983 | 1.02% |
| 2025-05-12 | 9.74 | 9.86 | 9.67 | 9.82 | 9.06 | qfq | 9,377,234 | 91,442,600 | 1.34% |
| 2025-05-09 | 9.84 | 10.05 | 9.68 | 9.69 | 8.94 | qfq | 13,461,795 | 132,078,132 | -0.62% |
| 2025-05-08 | 9.48 | 9.87 | 9.47 | 9.75 | 9.00 | qfq | 14,325,706 | 139,557,608 | 2.42% |
| 2025-05-07 | 9.51 | 9.64 | 9.44 | 9.52 | 8.78 | qfq | 9,675,838 | 92,306,530 | 0.85% |
| 2025-05-06 | 9.45 | 9.50 | 9.40 | 9.44 | 8.71 | qfq | 8,791,201 | 83,127,097 | 0.32% |
| 2025-04-30 | 9.38 | 9.44 | 9.31 | 9.41 | 8.68 | qfq | 7,503,068 | 70,311,369 | 0.32% |
| 2025-04-29 | 9.16 | 9.42 | 9.16 | 9.38 | 8.66 | qfq | 8,576,723 | 79,986,464 | 2.40% |
| 2025-04-28 | 9.49 | 9.53 | 9.15 | 9.16 | 8.45 | qfq | 11,570,175 | 106,918,676 | -4.08% |
| 2025-04-25 | 9.59 | 9.74 | 9.53 | 9.55 | 8.81 | qfq | 13,588,289 | 130,393,628 | 0.42% |
| 2025-04-24 | 9.35 | 9.60 | 9.29 | 9.51 | 8.78 | qfq | 13,246,012 | 125,778,755 | 1.82% |
| 2025-04-23 | 9.22 | 9.38 | 9.17 | 9.34 | 8.62 | qfq | 7,450,327 | 69,449,936 | 1.97% |
| 2025-04-22 | 9.14 | 9.20 | 9.10 | 9.16 | 8.45 | qfq | 4,530,762 | 41,499,354 | 0.22% |
| 2025-04-21 | 9.00 | 9.22 | 8.95 | 9.14 | 8.43 | qfq | 5,779,300 | 52,672,355 | 1.33% |
| 2025-04-18 | 8.95 | 9.09 | 8.90 | 9.02 | 8.32 | qfq | 5,328,238 | 48,181,905 | 0.33% |
| 2025-04-17 | 8.72 | 9.07 | 8.72 | 8.99 | 8.30 | qfq | 7,129,300 | 63,585,112 | 1.81% |
| 2025-04-16 | 8.92 | 8.99 | 8.66 | 8.83 | 8.15 | qfq | 6,577,243 | 57,963,814 | -1.56% |
| 2025-04-15 | 9.14 | 9.14 | 8.94 | 8.97 | 8.28 | qfq | 7,509,160 | 67,436,241 | -1.64% |
| 2025-04-14 | 8.57 | 9.18 | 8.57 | 9.12 | 8.42 | qfq | 15,685,840 | 141,656,167 | 7.29% |
| 2025-04-11 | 8.40 | 8.59 | 8.39 | 8.50 | 7.84 | qfq | 8,484,808 | 72,252,542 | 0.35% |
| 2025-04-10 | 8.29 | 8.70 | 8.29 | 8.47 | 7.82 | qfq | 15,300,830 | 130,545,074 | 4.96% |
| 2025-04-09 | 7.98 | 8.09 | 7.67 | 8.07 | 7.45 | qfq | 10,954,112 | 86,666,581 | 0.25% |
| 2025-04-08 | 8.18 | 8.25 | 7.89 | 8.05 | 7.43 | qfq | 12,682,127 | 101,661,692 | -1.59% |
| 2025-04-07 | 8.76 | 8.76 | 8.18 | 8.18 | 7.55 | qfq | 10,151,228 | 84,637,753 | -10.01% |
| 2025-04-03 | 9.07 | 9.17 | 9.01 | 9.09 | 8.39 | qfq | 4,351,952 | 39,532,313 | -0.76% |
| 2025-04-02 | 9.08 | 9.19 | 8.96 | 9.16 | 8.45 | qfq | 6,203,120 | 56,537,027 | 1.10% |
| 2025-04-01 | 9.10 | 9.17 | 9.04 | 9.06 | 8.36 | qfq | 7,716,296 | 70,142,979 | -0.55% |
| 2025-03-31 | 9.29 | 9.38 | 8.98 | 9.11 | 8.41 | qfq | 7,662,803 | 69,918,387 | -1.09% |
| 2025-03-28 | 9.29 | 9.35 | 9.16 | 9.21 | 8.50 | qfq | 5,734,127 | 52,900,192 | -0.97% |
| 2025-03-27 | 9.48 | 9.48 | 9.28 | 9.30 | 8.58 | qfq | 5,719,300 | 53,440,381 | -1.90% |
| 2025-03-26 | 9.34 | 9.52 | 9.32 | 9.48 | 8.75 | qfq | 6,029,506 | 57,092,611 | 1.39% |
| 2025-03-25 | 9.43 | 9.55 | 9.31 | 9.35 | 8.63 | qfq | 6,508,400 | 61,158,717 | -1.58% |
| 2025-03-24 | 9.66 | 9.81 | 9.34 | 9.50 | 8.77 | qfq | 10,005,320 | 95,337,402 | -1.35% |
| 2025-03-21 | 9.63 | 9.69 | 9.56 | 9.63 | 8.89 | qfq | 8,707,703 | 83,768,642 | -0.10% |
| 2025-03-20 | 9.53 | 9.71 | 9.51 | 9.64 | 8.89 | qfq | 8,644,461 | 83,138,695 | 0.94% |
| 2025-03-19 | 9.47 | 9.58 | 9.43 | 9.55 | 8.81 | qfq | 5,891,250 | 56,088,799 | 0.42% |
| 2025-03-18 | 9.46 | 9.51 | 9.43 | 9.51 | 8.78 | qfq | 6,032,202 | 57,141,199 | 0.63% |
| 2025-03-17 | 9.47 | 9.49 | 9.40 | 9.45 | 8.72 | qfq | 5,503,182 | 51,963,741 | 0.00% |
| 2025-03-14 | 9.20 | 9.45 | 9.17 | 9.45 | 8.72 | qfq | 8,169,300 | 76,190,495 | 2.38% |
| 2025-03-13 | 9.37 | 9.40 | 9.18 | 9.23 | 8.52 | qfq | 8,251,231 | 76,240,050 | -1.60% |
| 2025-03-12 | 9.35 | 9.44 | 9.35 | 9.38 | 8.66 | qfq | 5,295,100 | 49,711,537 | -0.11% |
| 2025-03-11 | 9.40 | 9.47 | 9.35 | 9.39 | 8.66 | qfq | 6,150,004 | 57,780,844 | -0.84% |
| 2025-03-10 | 9.47 | 9.52 | 9.40 | 9.47 | 8.74 | qfq | 6,718,221 | 63,488,166 | 0.00% |
| 2025-03-07 | 9.40 | 9.54 | 9.37 | 9.47 | 8.74 | qfq | 7,528,640 | 71,327,471 | 0.74% |
| 2025-03-06 | 9.38 | 9.43 | 9.33 | 9.40 | 8.67 | qfq | 7,116,995 | 66,881,695 | 0.32% |
| 2025-03-05 | 9.30 | 9.48 | 9.30 | 9.37 | 8.65 | qfq | 6,638,222 | 62,160,210 | 0.32% |
| 2025-03-04 | 9.11 | 9.35 | 9.10 | 9.34 | 8.62 | qfq | 7,318,273 | 67,830,391 | 1.97% |
| 2025-03-03 | 9.16 | 9.23 | 9.11 | 9.16 | 8.45 | qfq | 6,577,465 | 60,391,496 | 0.00% |
| 2025-02-28 | 9.27 | 9.32 | 9.14 | 9.16 | 8.45 | qfq | 9,883,815 | 91,106,109 | -0.43% |
| 2025-02-27 | 9.26 | 9.29 | 9.11 | 9.20 | 8.49 | qfq | 6,192,608 | 56,945,277 | -0.65% |
| 2025-02-26 | 9.17 | 9.32 | 9.17 | 9.26 | 8.54 | qfq | 8,194,130 | 75,925,439 | 1.31% |
| 2025-02-25 | 9.19 | 9.21 | 9.12 | 9.14 | 8.43 | qfq | 6,033,636 | 55,288,425 | -0.65% |
| 2025-02-24 | 9.22 | 9.28 | 9.17 | 9.20 | 8.49 | qfq | 6,278,741 | 57,890,045 | -0.33% |
| 2025-02-21 | 9.27 | 9.31 | 9.20 | 9.23 | 8.52 | qfq | 7,778,125 | 71,809,625 | -0.22% |
| 2025-02-20 | 9.22 | 9.28 | 9.17 | 9.25 | 8.54 | qfq | 6,278,605 | 58,018,783 | 0.00% |
| 2025-02-19 | 9.15 | 9.25 | 9.15 | 9.25 | 8.54 | qfq | 5,965,808 | 54,914,019 | 1.09% |
| 2025-02-18 | 9.22 | 9.30 | 9.14 | 9.15 | 8.44 | qfq | 7,099,070 | 65,459,317 | -1.40% |
| 2025-02-17 | 9.14 | 9.38 | 9.07 | 9.28 | 8.56 | qfq | 12,388,646 | 114,354,693 | 1.98% |
| 2025-02-14 | 9.04 | 9.13 | 9.03 | 9.10 | 8.40 | qfq | 7,390,809 | 67,112,380 | 0.66% |
| 2025-02-13 | 9.07 | 9.12 | 9.00 | 9.04 | 8.34 | qfq | 6,836,056 | 61,887,844 | -0.55% |
| 2025-02-12 | 9.10 | 9.14 | 9.04 | 9.09 | 8.39 | qfq | 5,084,526 | 46,169,161 | -0.22% |
| 2025-02-11 | 9.12 | 9.18 | 9.07 | 9.11 | 8.41 | qfq | 6,229,894 | 56,794,730 | -0.55% |
| 2025-02-10 | 9.08 | 9.24 | 9.07 | 9.16 | 8.45 | qfq | 9,964,174 | 90,870,000 | 2.00% |
| 2025-02-07 | 8.91 | 9.03 | 8.86 | 8.98 | 8.29 | qfq | 9,463,730 | 84,738,618 | 1.35% |
| 2025-02-06 | 8.56 | 8.86 | 8.56 | 8.86 | 8.18 | qfq | 8,373,496 | 73,196,098 | 3.02% |
| 2025-02-05 | 8.73 | 8.74 | 8.58 | 8.60 | 7.94 | qfq | 6,868,919 | 59,351,309 | -1.15% |
| 2025-01-27 | 8.71 | 8.82 | 8.69 | 8.70 | 8.03 | qfq | 4,256,644 | 37,257,579 | -0.57% |
| 2025-01-24 | 8.66 | 8.75 | 8.66 | 8.75 | 8.07 | qfq | 3,928,800 | 34,273,617 | 0.81% |
| 2025-01-23 | 8.66 | 8.78 | 8.66 | 8.68 | 8.01 | qfq | 5,368,700 | 46,817,248 | 0.93% |
| 2025-01-22 | 8.75 | 8.76 | 8.56 | 8.60 | 7.94 | qfq | 4,562,249 | 39,364,369 | -1.83% |
| 2025-01-21 | 8.86 | 8.89 | 8.73 | 8.76 | 8.08 | qfq | 4,808,703 | 42,162,222 | -0.68% |
| 2025-01-20 | 8.83 | 8.86 | 8.71 | 8.82 | 8.14 | qfq | 5,186,950 | 45,669,401 | 1.26% |
| 2025-01-17 | 8.72 | 8.79 | 8.64 | 8.71 | 8.04 | qfq | 5,516,086 | 48,160,978 | -2.02% |
| 2025-01-16 | 8.85 | 8.96 | 8.83 | 8.89 | 8.11 | qfq | 6,619,804 | 58,899,318 | 0.45% |
| 2025-01-15 | 8.88 | 8.91 | 8.76 | 8.85 | 8.07 | qfq | 5,451,533 | 48,140,376 | -0.34% |
| 2025-01-14 | 8.60 | 8.88 | 8.54 | 8.88 | 8.10 | qfq | 6,441,644 | 56,576,475 | 4.10% |
| 2025-01-13 | 8.50 | 8.55 | 8.41 | 8.53 | 7.78 | qfq | 4,883,960 | 41,484,921 | -0.35% |
| 2025-01-10 | 8.55 | 8.72 | 8.55 | 8.56 | 7.81 | qfq | 7,681,642 | 66,240,836 | -0.23% |
| 2025-01-09 | 8.47 | 8.65 | 8.43 | 8.58 | 7.83 | qfq | 7,318,436 | 62,529,190 | 0.82% |
| 2025-01-08 | 8.46 | 8.56 | 8.30 | 8.51 | 7.76 | qfq | 7,954,259 | 67,120,765 | 0.00% |
| 2025-01-07 | 8.58 | 8.61 | 8.41 | 8.51 | 7.76 | qfq | 5,858,034 | 49,746,878 | -0.70% |
| 2025-01-06 | 8.58 | 8.72 | 8.45 | 8.57 | 7.82 | qfq | 6,900,970 | 59,168,031 | 0.23% |
| 2025-01-03 | 8.79 | 8.88 | 8.53 | 8.55 | 7.80 | qfq | 8,128,512 | 70,781,959 | -2.73% |
| 2025-01-02 | 8.87 | 8.98 | 8.72 | 8.79 | 8.02 | qfq | 9,640,884 | 85,459,361 | -0.68% |
| 2024-12-31 | 9.03 | 9.06 | 8.83 | 8.85 | 8.07 | qfq | 6,452,620 | 57,636,439 | -1.67% |
| 2024-12-30 | 9.09 | 9.11 | 8.94 | 9.00 | 8.21 | qfq | 7,484,416 | 67,404,471 | -1.32% |
| 2024-12-27 | 8.98 | 9.13 | 8.95 | 9.12 | 8.32 | qfq | 6,776,479 | 61,521,767 | 1.45% |
| 2024-12-26 | 8.80 | 9.12 | 8.79 | 8.99 | 8.20 | qfq | 7,896,560 | 70,911,762 | 2.04% |
| 2024-12-25 | 8.86 | 8.90 | 8.65 | 8.81 | 8.04 | qfq | 10,691,480 | 93,701,435 | -0.79% |
| 2024-12-24 | 8.95 | 9.04 | 8.86 | 8.88 | 8.10 | qfq | 12,110,000 | 107,930,339 | -0.45% |
| 2024-12-23 | 9.29 | 9.34 | 8.89 | 8.92 | 8.14 | qfq | 11,428,644 | 103,778,471 | -4.29% |
| 2024-12-20 | 9.25 | 9.39 | 9.22 | 9.32 | 8.50 | qfq | 7,604,723 | 70,675,203 | 0.43% |
| 2024-12-19 | 9.26 | 9.31 | 9.18 | 9.28 | 8.47 | qfq | 6,240,222 | 57,653,592 | -0.43% |
| 2024-12-18 | 9.28 | 9.42 | 9.23 | 9.32 | 8.50 | qfq | 7,405,185 | 69,229,653 | 1.19% |
| 2024-12-17 | 9.54 | 9.57 | 9.18 | 9.21 | 8.40 | qfq | 12,381,730 | 115,395,368 | -3.66% |
| 2024-12-16 | 9.65 | 9.74 | 9.49 | 9.56 | 8.72 | qfq | 9,718,332 | 93,541,461 | -0.83% |
| 2024-12-13 | 9.64 | 9.79 | 9.61 | 9.64 | 8.79 | qfq | 13,691,126 | 132,360,811 | -0.31% |
| 2024-12-12 | 9.59 | 9.67 | 9.56 | 9.67 | 8.82 | qfq | 9,690,663 | 93,264,401 | 0.52% |
| 2024-12-11 | 9.48 | 9.64 | 9.44 | 9.62 | 8.78 | qfq | 10,841,900 | 103,738,225 | 1.37% |
| 2024-12-10 | 9.79 | 9.81 | 9.48 | 9.49 | 8.66 | qfq | 13,656,532 | 131,211,903 | -0.84% |
| 2024-12-09 | 9.62 | 9.70 | 9.53 | 9.57 | 8.73 | qfq | 8,980,961 | 86,404,228 | -0.62% |
| 2024-12-06 | 9.53 | 9.65 | 9.48 | 9.63 | 8.79 | qfq | 9,811,155 | 93,906,315 | 0.52% |
| 2024-12-05 | 9.52 | 9.61 | 9.44 | 9.58 | 8.74 | qfq | 8,459,393 | 80,560,280 | 0.95% |
| 2024-12-04 | 9.71 | 9.72 | 9.44 | 9.49 | 8.66 | qfq | 9,997,958 | 95,593,703 | -2.16% |
| 2024-12-03 | 9.62 | 9.85 | 9.50 | 9.70 | 8.85 | qfq | 14,315,195 | 138,662,940 | 1.57% |
| 2024-12-02 | 9.50 | 9.65 | 9.50 | 9.55 | 8.71 | qfq | 12,093,841 | 115,699,865 | 1.27% |
| 2024-11-29 | 9.44 | 9.51 | 9.34 | 9.43 | 8.60 | qfq | 12,461,765 | 117,488,296 | 1.07% |
| 2024-11-28 | 9.40 | 9.50 | 9.29 | 9.33 | 8.51 | qfq | 11,850,350 | 111,431,729 | -0.74% |
| 2024-11-27 | 9.38 | 9.49 | 9.07 | 9.40 | 8.58 | qfq | 16,168,450 | 149,260,706 | 0.00% |
| 2024-11-26 | 9.67 | 9.70 | 9.39 | 9.40 | 8.58 | qfq | 13,641,901 | 129,761,173 | -2.89% |
| 2024-11-25 | 9.76 | 9.89 | 9.56 | 9.68 | 8.83 | qfq | 15,830,303 | 153,497,215 | -0.72% |
| 2024-11-22 | 10.16 | 10.19 | 9.73 | 9.75 | 8.90 | qfq | 26,719,998 | 266,113,268 | -4.41% |
| 2024-11-21 | 10.03 | 10.20 | 9.84 | 10.20 | 9.31 | qfq | 31,990,102 | 321,348,248 | 1.39% |
| 2024-11-20 | 9.81 | 10.10 | 9.62 | 10.06 | 9.18 | qfq | 33,955,246 | 334,888,092 | 1.51% |
| 2024-11-19 | 9.80 | 9.94 | 9.57 | 9.91 | 9.04 | qfq | 26,646,006 | 259,892,911 | 1.43% |
| 2024-11-18 | 9.75 | 10.14 | 9.67 | 9.77 | 8.91 | qfq | 32,847,602 | 323,791,007 | 3.94% |
| 2024-11-15 | 9.38 | 9.70 | 9.37 | 9.40 | 8.58 | qfq | 16,816,135 | 159,842,344 | 0.00% |
| 2024-11-14 | 9.89 | 9.91 | 9.38 | 9.40 | 8.58 | qfq | 21,922,014 | 210,192,136 | -5.05% |
| 2024-11-13 | 9.56 | 10.23 | 9.48 | 9.90 | 9.03 | qfq | 32,942,927 | 325,899,661 | 3.88% |
| 2024-11-12 | 9.52 | 9.75 | 9.45 | 9.53 | 8.69 | qfq | 23,279,358 | 223,635,012 | 0.53% |
| 2024-11-11 | 9.29 | 9.50 | 9.29 | 9.48 | 8.65 | qfq | 14,069,931 | 132,510,399 | 1.28% |
| 2024-11-08 | 9.44 | 9.54 | 9.26 | 9.36 | 8.54 | qfq | 18,770,285 | 176,496,643 | -0.21% |
| 2024-11-07 | 9.23 | 9.39 | 9.18 | 9.38 | 8.56 | qfq | 18,658,318 | 173,811,721 | 1.74% |
| 2024-11-06 | 9.24 | 9.33 | 9.10 | 9.22 | 8.41 | qfq | 19,894,852 | 183,266,342 | 0.11% |
| 2024-11-05 | 9.02 | 9.22 | 8.91 | 9.21 | 8.40 | qfq | 20,189,149 | 183,250,929 | 2.56% |
| 2024-11-04 | 8.79 | 9.03 | 8.79 | 8.98 | 8.19 | qfq | 12,943,265 | 115,871,221 | 2.39% |
| 2024-11-01 | 9.04 | 9.07 | 8.68 | 8.77 | 8.00 | qfq | 15,734,137 | 139,186,951 | -2.99% |
| 2024-10-31 | 8.98 | 9.10 | 8.93 | 9.04 | 8.25 | qfq | 15,439,680 | 139,299,458 | 0.67% |
| 2024-10-30 | 9.20 | 9.21 | 8.91 | 8.98 | 8.19 | qfq | 18,631,736 | 168,612,953 | -2.50% |
| 2024-10-29 | 9.38 | 9.75 | 9.20 | 9.21 | 8.40 | qfq | 22,748,951 | 213,369,789 | -3.15% |
| 2024-10-28 | 9.03 | 9.63 | 8.95 | 9.51 | 8.68 | qfq | 31,941,619 | 296,128,614 | 5.67% |
| 2024-10-25 | 8.92 | 9.05 | 8.90 | 9.00 | 8.21 | qfq | 18,603,557 | 166,956,562 | 1.12% |
| 2024-10-24 | 8.77 | 8.91 | 8.72 | 8.90 | 8.12 | qfq | 17,067,634 | 150,731,458 | 0.34% |
| 2024-10-23 | 8.70 | 9.08 | 8.61 | 8.87 | 8.09 | qfq | 27,014,637 | 239,774,246 | 3.50% |
| 2024-10-22 | 8.68 | 8.75 | 8.50 | 8.57 | 7.82 | qfq | 20,672,451 | 177,934,778 | 2.88% |
| 2024-10-21 | 8.38 | 8.42 | 8.29 | 8.33 | 7.60 | qfq | 12,484,914 | 104,244,809 | -0.48% |
| 2024-10-18 | 8.26 | 8.47 | 8.20 | 8.37 | 7.64 | qfq | 11,288,166 | 94,025,875 | 1.58% |
| 2024-10-17 | 8.40 | 8.45 | 8.24 | 8.24 | 7.52 | qfq | 7,567,013 | 63,053,681 | -1.20% |
| 2024-10-16 | 8.35 | 8.44 | 8.28 | 8.34 | 7.61 | qfq | 9,162,013 | 76,616,396 | -0.95% |
| 2024-10-15 | 8.61 | 8.63 | 8.39 | 8.42 | 7.68 | qfq | 9,506,975 | 80,984,222 | -2.66% |
| 2024-10-14 | 8.62 | 8.69 | 8.50 | 8.65 | 7.89 | qfq | 10,153,453 | 87,438,536 | 0.46% |
| 2024-10-11 | 8.87 | 8.87 | 8.50 | 8.61 | 7.86 | qfq | 12,235,252 | 105,727,102 | -2.27% |
| 2024-10-10 | 8.77 | 8.96 | 8.57 | 8.81 | 8.04 | qfq | 17,111,779 | 150,658,041 | 0.46% |
| 2024-10-09 | 9.10 | 9.15 | 8.57 | 8.77 | 8.00 | qfq | 34,663,550 | 309,316,340 | -5.29% |
| 2024-10-08 | 9.85 | 9.87 | 8.86 | 9.26 | 8.45 | qfq | 40,969,664 | 382,838,628 | 3.23% |
| 2024-09-30 | 8.62 | 9.09 | 8.46 | 8.97 | 8.18 | qfq | 35,650,685 | 313,851,040 | 7.04% |
| 2024-09-27 | 8.19 | 8.44 | 8.18 | 8.38 | 7.65 | qfq | 13,356,462 | 111,154,293 | 3.08% |
| 2024-09-26 | 7.88 | 8.13 | 7.85 | 8.13 | 7.42 | qfq | 13,684,287 | 109,801,023 | 3.44% |
| 2024-09-25 | 7.81 | 8.03 | 7.81 | 7.86 | 7.17 | qfq | 11,979,008 | 95,111,597 | 1.16% |
| 2024-09-24 | 7.67 | 7.78 | 7.64 | 7.77 | 7.09 | qfq | 10,603,048 | 81,856,486 | 1.70% |
| 2024-09-23 | 7.58 | 7.67 | 7.50 | 7.64 | 6.97 | qfq | 6,070,162 | 46,247,130 | 1.33% |
| 2024-09-20 | 7.53 | 7.59 | 7.50 | 7.54 | 6.88 | qfq | 5,228,028 | 39,455,347 | -0.13% |
| 2024-09-19 | 7.44 | 7.59 | 7.42 | 7.55 | 6.89 | qfq | 7,224,564 | 54,245,250 | 1.75% |
| 2024-09-18 | 7.23 | 7.50 | 7.19 | 7.42 | 6.77 | qfq | 8,328,358 | 61,401,534 | 2.63% |
| 2024-09-13 | 7.33 | 7.34 | 7.22 | 7.23 | 6.60 | qfq | 3,639,126 | 26,460,246 | -1.23% |
| 2024-09-12 | 7.34 | 7.42 | 7.31 | 7.32 | 6.68 | qfq | 2,503,409 | 18,424,965 | -0.54% |
| 2024-09-11 | 7.35 | 7.41 | 7.31 | 7.36 | 6.71 | qfq | 2,914,730 | 21,475,167 | -0.54% |
| 2024-09-10 | 7.41 | 7.43 | 7.33 | 7.40 | 6.75 | qfq | 3,566,718 | 26,319,626 | 0.27% |
| 2024-09-09 | 7.36 | 7.40 | 7.30 | 7.38 | 6.73 | qfq | 4,011,138 | 29,558,215 | 0.27% |
| 2024-09-06 | 7.41 | 7.47 | 7.35 | 7.36 | 6.71 | qfq | 3,785,678 | 28,075,792 | -1.08% |
| 2024-09-05 | 7.35 | 7.44 | 7.35 | 7.44 | 6.79 | qfq | 3,310,016 | 24,507,371 | 1.36% |
| 2024-09-04 | 7.35 | 7.43 | 7.33 | 7.34 | 6.70 | qfq | 3,893,559 | 28,684,782 | -0.81% |
| 2024-09-03 | 7.32 | 7.42 | 7.32 | 7.40 | 6.75 | qfq | 3,583,032 | 26,431,377 | 0.82% |
| 2024-09-02 | 7.45 | 7.52 | 7.33 | 7.34 | 6.70 | qfq | 5,230,441 | 38,891,978 | -1.87% |
| 2024-08-30 | 7.46 | 7.59 | 7.21 | 7.48 | 6.82 | qfq | 9,837,178 | 73,329,160 | 0.13% |
| 2024-08-29 | 7.26 | 7.48 | 7.24 | 7.47 | 6.82 | qfq | 4,218,103 | 31,237,472 | 2.33% |
| 2024-08-28 | 7.40 | 7.40 | 7.25 | 7.30 | 6.66 | qfq | 4,319,500 | 31,588,604 | -1.22% |
| 2024-08-27 | 7.50 | 7.50 | 7.38 | 7.39 | 6.74 | qfq | 2,477,476 | 18,395,266 | -1.60% |
| 2024-08-26 | 7.42 | 7.53 | 7.38 | 7.51 | 6.85 | qfq | 2,722,056 | 20,385,318 | 1.08% |
| 2024-08-23 | 7.43 | 7.48 | 7.38 | 7.43 | 6.78 | qfq | 2,467,676 | 18,330,551 | 0.00% |
| 2024-08-22 | 7.57 | 7.59 | 7.41 | 7.43 | 6.78 | qfq | 3,857,600 | 28,869,253 | -1.98% |
| 2024-08-21 | 7.58 | 7.62 | 7.57 | 7.58 | 6.92 | qfq | 2,152,032 | 16,331,619 | -0.52% |
| 2024-08-20 | 7.76 | 7.76 | 7.58 | 7.62 | 6.95 | qfq | 3,748,670 | 28,649,692 | -1.55% |
| 2024-08-19 | 7.65 | 7.77 | 7.63 | 7.74 | 7.06 | qfq | 4,082,060 | 31,552,492 | 1.18% |
| 2024-08-16 | 7.74 | 7.77 | 7.64 | 7.65 | 6.98 | qfq | 3,394,360 | 26,164,512 | -1.16% |
| 2024-08-15 | 7.67 | 7.77 | 7.61 | 7.74 | 7.06 | qfq | 3,156,274 | 24,345,698 | 0.65% |
| 2024-08-14 | 7.75 | 7.76 | 7.68 | 7.69 | 7.02 | qfq | 2,642,788 | 20,392,192 | -0.77% |
| 2024-08-13 | 7.70 | 7.75 | 7.66 | 7.75 | 7.07 | qfq | 2,741,464 | 21,113,640 | 0.52% |
| 2024-08-12 | 7.78 | 7.80 | 7.68 | 7.71 | 7.03 | qfq | 3,492,092 | 27,015,321 | -1.15% |
| 2024-08-09 | 7.80 | 7.90 | 7.79 | 7.80 | 7.12 | qfq | 3,727,200 | 29,239,534 | 0.39% |
| 2024-08-08 | 7.75 | 7.82 | 7.68 | 7.77 | 7.09 | qfq | 4,249,293 | 32,939,059 | 0.13% |
| 2024-08-07 | 7.77 | 7.79 | 7.68 | 7.76 | 7.08 | qfq | 3,366,814 | 26,078,400 | -0.13% |
| 2024-08-06 | 7.75 | 7.81 | 7.70 | 7.77 | 7.09 | qfq | 4,723,080 | 36,549,373 | 0.78% |
| 2024-08-05 | 7.91 | 7.98 | 7.70 | 7.71 | 7.03 | qfq | 9,578,060 | 74,997,840 | -3.50% |
| 2024-08-02 | 7.88 | 8.11 | 7.84 | 7.99 | 7.29 | qfq | 12,054,604 | 96,506,729 | 0.50% |
| 2024-08-01 | 8.00 | 8.06 | 7.93 | 7.95 | 7.25 | qfq | 8,252,562 | 65,941,844 | -0.50% |
| 2024-07-31 | 7.73 | 8.02 | 7.73 | 7.99 | 7.29 | qfq | 9,401,324 | 74,609,329 | 2.70% |
| 2024-07-30 | 7.85 | 7.86 | 7.75 | 7.78 | 7.10 | qfq | 6,300,142 | 49,065,720 | -1.27% |
| 2024-07-29 | 7.82 | 7.94 | 7.78 | 7.88 | 7.19 | qfq | 9,912,020 | 78,057,064 | 1.03% |
| 2024-07-26 | 7.52 | 7.85 | 7.50 | 7.80 | 7.12 | qfq | 8,368,087 | 64,718,420 | 4.56% |
| 2024-07-25 | 7.35 | 7.49 | 7.33 | 7.46 | 6.81 | qfq | 4,059,230 | 30,145,290 | 1.08% |
| 2024-07-24 | 7.45 | 7.50 | 7.37 | 7.38 | 6.73 | qfq | 5,966,900 | 44,295,172 | -1.73% |
| 2024-07-23 | 7.57 | 7.63 | 7.51 | 7.51 | 6.85 | qfq | 4,890,900 | 37,078,528 | -0.40% |
| 2024-07-22 | 7.55 | 7.63 | 7.51 | 7.54 | 6.88 | qfq | 4,371,100 | 33,054,420 | -0.53% |
| 2024-07-19 | 7.67 | 7.71 | 7.58 | 7.58 | 6.92 | qfq | 4,700,304 | 35,884,126 | -1.04% |
| 2024-07-18 | 7.70 | 7.72 | 7.55 | 7.66 | 6.99 | qfq | 4,378,500 | 33,372,890 | -1.16% |
| 2024-07-17 | 7.87 | 7.89 | 7.75 | 7.75 | 7.07 | qfq | 3,717,207 | 28,943,546 | -1.52% |
| 2024-07-16 | 7.80 | 7.90 | 7.76 | 7.87 | 7.18 | qfq | 4,366,620 | 34,199,241 | 0.64% |
| 2024-07-15 | 7.94 | 7.94 | 7.80 | 7.82 | 7.13 | qfq | 4,637,140 | 36,414,828 | -1.01% |
| 2024-07-12 | 7.84 | 7.92 | 7.80 | 7.90 | 7.21 | qfq | 5,425,126 | 42,668,936 | 0.77% |
| 2024-07-11 | 7.74 | 7.85 | 7.72 | 7.84 | 7.15 | qfq | 6,146,140 | 48,024,394 | 2.22% |
| 2024-07-10 | 7.57 | 7.76 | 7.56 | 7.67 | 7.00 | qfq | 6,706,473 | 51,611,493 | 0.79% |
| 2024-07-09 | 7.32 | 7.62 | 7.29 | 7.61 | 6.94 | qfq | 7,521,236 | 56,234,153 | 3.96% |
| 2024-07-08 | 7.45 | 7.47 | 7.31 | 7.32 | 6.68 | qfq | 5,399,897 | 39,748,353 | -2.53% |
| 2024-07-05 | 7.54 | 7.54 | 7.34 | 7.51 | 6.85 | qfq | 5,100,890 | 37,911,355 | 0.67% |
| 2024-07-04 | 7.55 | 7.61 | 7.43 | 7.46 | 6.81 | qfq | 4,441,636 | 33,329,565 | -1.06% |
| 2024-07-03 | 7.58 | 7.63 | 7.52 | 7.54 | 6.88 | qfq | 3,665,338 | 27,763,070 | -0.53% |
| 2024-07-02 | 7.59 | 7.64 | 7.54 | 7.58 | 6.92 | qfq | 5,044,376 | 38,293,361 | -0.52% |
| 2024-07-01 | 7.42 | 7.64 | 7.40 | 7.62 | 6.95 | qfq | 9,224,726 | 69,324,315 | 2.28% |
| 2024-06-28 | 7.44 | 7.56 | 7.42 | 7.45 | 6.80 | qfq | 9,564,472 | 71,676,123 | 0.00% |
| 2024-06-27 | 7.65 | 7.68 | 7.44 | 7.45 | 6.80 | qfq | 7,135,950 | 53,842,213 | -2.99% |
| 2024-06-26 | 7.62 | 7.69 | 7.54 | 7.68 | 7.01 | qfq | 7,060,108 | 53,912,399 | 0.66% |
| 2024-06-25 | 7.59 | 7.71 | 7.56 | 7.63 | 6.96 | qfq | 4,561,936 | 34,838,855 | 0.53% |
| 2024-06-24 | 7.76 | 7.80 | 7.58 | 7.59 | 6.92 | qfq | 7,026,653 | 53,800,546 | -2.94% |
| 2024-06-21 | 7.72 | 7.84 | 7.66 | 7.82 | 7.13 | qfq | 4,108,128 | 31,989,475 | 1.56% |
| 2024-06-20 | 7.95 | 7.95 | 7.69 | 7.70 | 7.02 | qfq | 6,782,800 | 52,764,697 | -5.64% |
| 2024-06-19 | 8.20 | 8.23 | 8.12 | 8.16 | 7.22 | qfq | 4,433,390 | 36,240,819 | -0.24% |
| 2024-06-18 | 8.14 | 8.21 | 8.10 | 8.18 | 7.23 | qfq | 6,679,926 | 54,552,176 | 0.62% |
| 2024-06-17 | 7.95 | 8.19 | 7.93 | 8.13 | 7.19 | qfq | 9,632,263 | 77,631,686 | 2.01% |
| 2024-06-14 | 7.92 | 8.00 | 7.84 | 7.97 | 7.05 | qfq | 4,738,358 | 37,676,379 | 0.63% |
| 2024-06-13 | 8.00 | 8.03 | 7.90 | 7.92 | 7.00 | qfq | 5,326,112 | 42,331,210 | -1.37% |
| 2024-06-12 | 7.97 | 8.05 | 7.95 | 8.03 | 7.10 | qfq | 4,197,084 | 33,598,317 | 0.50% |
| 2024-06-11 | 8.03 | 8.03 | 7.92 | 7.99 | 7.07 | qfq | 5,437,964 | 43,360,312 | -0.99% |
| 2024-06-07 | 8.00 | 8.08 | 7.94 | 8.07 | 7.14 | qfq | 7,057,100 | 56,515,742 | 1.77% |
| 2024-06-06 | 8.05 | 8.14 | 7.83 | 7.93 | 7.01 | qfq | 10,373,723 | 82,384,642 | -1.61% |
| 2024-06-05 | 8.19 | 8.25 | 8.06 | 8.06 | 7.13 | qfq | 6,688,100 | 54,505,420 | -2.18% |
| 2024-06-04 | 8.24 | 8.25 | 8.12 | 8.24 | 7.29 | qfq | 6,035,500 | 49,368,689 | 0.00% |
| 2024-06-03 | 8.37 | 8.41 | 8.17 | 8.24 | 7.29 | qfq | 7,539,400 | 62,430,831 | -1.67% |
| 2024-05-31 | 8.35 | 8.43 | 8.34 | 8.38 | 7.41 | qfq | 4,737,900 | 39,762,548 | 0.36% |
| 2024-05-30 | 8.31 | 8.46 | 8.31 | 8.35 | 7.38 | qfq | 5,058,290 | 42,445,331 | -0.36% |
| 2024-05-29 | 8.30 | 8.40 | 8.27 | 8.38 | 7.41 | qfq | 6,984,725 | 58,262,521 | 1.21% |
| 2024-05-28 | 8.47 | 8.47 | 8.27 | 8.28 | 7.32 | qfq | 7,718,768 | 64,518,632 | -2.24% |
| 2024-05-27 | 8.41 | 8.53 | 8.27 | 8.47 | 7.49 | qfq | 7,269,204 | 60,886,058 | 1.32% |
| 2024-05-24 | 8.41 | 8.48 | 8.35 | 8.36 | 7.39 | qfq | 4,690,600 | 39,414,086 | -0.59% |
| 2024-05-23 | 8.64 | 8.67 | 8.37 | 8.41 | 7.44 | qfq | 11,537,502 | 97,853,739 | -3.11% |
| 2024-05-22 | 8.72 | 8.77 | 8.68 | 8.68 | 7.68 | qfq | 5,997,800 | 52,272,618 | -0.69% |
| 2024-05-21 | 8.79 | 8.81 | 8.70 | 8.74 | 7.73 | qfq | 6,498,186 | 56,790,153 | -0.79% |
| 2024-05-20 | 8.79 | 8.87 | 8.77 | 8.81 | 7.79 | qfq | 9,176,065 | 80,852,022 | 0.23% |
| 2024-05-17 | 8.72 | 8.81 | 8.69 | 8.79 | 7.77 | qfq | 6,942,192 | 60,694,475 | 0.69% |
| 2024-05-16 | 8.72 | 8.80 | 8.71 | 8.73 | 7.72 | qfq | 6,667,700 | 58,340,682 | 0.23% |
| 2024-05-15 | 8.84 | 8.84 | 8.70 | 8.71 | 7.70 | qfq | 6,763,600 | 59,125,868 | -1.36% |
| 2024-05-14 | 8.78 | 8.91 | 8.76 | 8.83 | 7.81 | qfq | 6,598,400 | 58,391,729 | 0.68% |
| 2024-05-13 | 8.82 | 8.85 | 8.68 | 8.77 | 7.76 | qfq | 7,854,003 | 68,900,008 | -1.24% |
| 2024-05-10 | 8.95 | 9.01 | 8.84 | 8.88 | 7.85 | qfq | 8,181,030 | 72,808,105 | -0.89% |
| 2024-05-09 | 8.86 | 9.03 | 8.86 | 8.96 | 7.92 | qfq | 8,432,376 | 75,697,439 | 1.01% |
| 2024-05-08 | 9.05 | 9.05 | 8.85 | 8.87 | 7.84 | qfq | 11,189,807 | 99,924,800 | -2.21% |
| 2024-05-07 | 9.06 | 9.10 | 8.98 | 9.07 | 8.02 | qfq | 8,879,800 | 80,303,022 | -0.22% |
| 2024-05-06 | 8.99 | 9.14 | 8.96 | 9.09 | 8.04 | qfq | 15,253,796 | 138,231,111 | 2.71% |
| 2024-04-30 | 8.97 | 8.99 | 8.79 | 8.85 | 7.83 | qfq | 12,257,724 | 108,519,660 | -1.12% |
| 2024-04-29 | 8.75 | 8.95 | 8.68 | 8.95 | 7.92 | qfq | 17,420,338 | 154,128,380 | 2.40% |
| 2024-04-26 | 8.53 | 8.76 | 8.52 | 8.74 | 7.73 | qfq | 14,359,101 | 124,623,122 | 1.98% |
| 2024-04-25 | 8.63 | 8.69 | 8.54 | 8.57 | 7.58 | qfq | 9,979,637 | 86,060,010 | -0.70% |
| 2024-04-24 | 8.51 | 8.63 | 8.49 | 8.63 | 7.63 | qfq | 11,115,972 | 95,237,480 | 2.01% |
| 2024-04-23 | 8.63 | 8.67 | 8.43 | 8.46 | 7.48 | qfq | 12,658,037 | 107,848,981 | -1.63% |
| 2024-04-22 | 8.56 | 8.69 | 8.45 | 8.60 | 7.61 | qfq | 10,954,900 | 94,128,690 | 1.06% |
| 2024-04-19 | 8.53 | 8.63 | 8.41 | 8.51 | 7.53 | qfq | 9,863,809 | 83,821,293 | -0.47% |
| 2024-04-18 | 8.49 | 8.80 | 8.40 | 8.55 | 7.56 | qfq | 16,555,883 | 142,816,511 | 0.83% |
| 2024-04-17 | 8.00 | 8.48 | 8.00 | 8.48 | 7.50 | qfq | 16,731,593 | 139,294,990 | 7.07% |
| 2024-04-16 | 8.26 | 8.29 | 7.92 | 7.92 | 7.00 | qfq | 17,455,562 | 140,527,502 | -4.58% |
| 2024-04-15 | 8.41 | 8.45 | 8.14 | 8.30 | 7.34 | qfq | 12,829,241 | 106,389,981 | -1.43% |
| 2024-04-12 | 8.49 | 8.59 | 8.40 | 8.42 | 7.45 | qfq | 8,878,311 | 75,503,849 | -0.82% |
| 2024-04-11 | 8.36 | 8.56 | 8.26 | 8.49 | 7.51 | qfq | 10,022,600 | 84,819,597 | 1.07% |
| 2024-04-10 | 8.66 | 8.66 | 8.30 | 8.40 | 7.43 | qfq | 13,777,112 | 116,338,547 | -3.00% |
| 2024-04-09 | 8.61 | 8.67 | 8.56 | 8.66 | 7.66 | qfq | 9,740,920 | 83,945,222 | 0.58% |
| 2024-04-08 | 8.74 | 8.78 | 8.61 | 8.61 | 7.61 | qfq | 13,638,780 | 118,388,760 | -1.60% |
| 2024-04-03 | 8.93 | 8.93 | 8.68 | 8.75 | 7.74 | qfq | 17,805,253 | 155,902,637 | -1.91% |
| 2024-04-02 | 9.09 | 9.16 | 8.86 | 8.92 | 7.89 | qfq | 22,391,202 | 200,829,245 | -2.41% |
| 2024-04-01 | 9.01 | 9.18 | 9.00 | 9.14 | 8.08 | qfq | 24,402,917 | 222,025,571 | 1.33% |
| 2024-03-29 | 9.28 | 9.28 | 8.93 | 9.02 | 7.98 | qfq | 27,101,173 | 245,535,074 | 1.35% |
| 2024-03-28 | 8.70 | 9.04 | 8.66 | 8.90 | 7.87 | qfq | 27,768,555 | 245,891,622 | 0.11% |
| 2024-03-27 | 9.38 | 9.39 | 8.85 | 8.89 | 7.86 | qfq | 28,349,462 | 256,462,674 | -4.92% |
| 2024-03-26 | 8.96 | 9.35 | 8.94 | 9.35 | 8.27 | qfq | 34,057,198 | 313,524,166 | 4.70% |
| 2024-03-25 | 9.11 | 9.20 | 8.90 | 8.93 | 7.90 | qfq | 19,589,400 | 177,586,811 | -3.04% |
| 2024-03-22 | 9.23 | 9.27 | 9.05 | 9.21 | 8.15 | qfq | 17,407,760 | 159,552,834 | -0.97% |
| 2024-03-21 | 9.40 | 9.41 | 9.18 | 9.30 | 8.22 | qfq | 21,387,451 | 198,653,177 | -1.06% |
| 2024-03-20 | 9.45 | 9.54 | 9.29 | 9.40 | 8.31 | qfq | 17,564,746 | 164,981,572 | 0.32% |
| 2024-03-19 | 9.75 | 9.76 | 9.37 | 9.37 | 8.29 | qfq | 27,995,488 | 265,905,450 | -3.10% |
| 2024-03-18 | 9.30 | 9.82 | 9.30 | 9.67 | 8.55 | qfq | 40,210,121 | 385,129,078 | 4.99% |
| 2024-03-15 | 9.03 | 9.26 | 8.92 | 9.21 | 8.15 | qfq | 30,328,950 | 276,667,431 | 0.99% |
| 2024-03-14 | 8.89 | 9.21 | 8.82 | 9.12 | 8.07 | qfq | 37,838,657 | 341,875,543 | 2.47% |
| 2024-03-13 | 8.70 | 8.99 | 8.64 | 8.90 | 7.87 | qfq | 36,266,381 | 322,010,319 | 2.42% |
| 2024-03-12 | 8.41 | 8.76 | 8.39 | 8.69 | 7.69 | qfq | 34,721,076 | 298,823,495 | 4.07% |
| 2024-03-11 | 8.22 | 8.38 | 8.22 | 8.35 | 7.38 | qfq | 11,619,712 | 96,763,645 | 0.85% |
| 2024-03-08 | 8.25 | 8.36 | 8.21 | 8.28 | 7.32 | qfq | 10,638,200 | 88,102,327 | 0.49% |
| 2024-03-07 | 8.36 | 8.41 | 8.21 | 8.24 | 7.29 | qfq | 17,624,100 | 146,693,121 | -0.96% |
| 2024-03-06 | 8.41 | 8.47 | 8.23 | 8.32 | 7.36 | qfq | 27,234,942 | 226,728,518 | -3.14% |
| 2024-03-05 | 8.28 | 8.87 | 8.10 | 8.59 | 7.60 | qfq | 30,285,385 | 256,164,943 | 3.49% |
| 2024-03-04 | 8.42 | 8.43 | 8.22 | 8.30 | 7.34 | qfq | 12,211,222 | 101,330,489 | -1.54% |
| 2024-03-01 | 8.38 | 8.50 | 8.35 | 8.43 | 7.46 | qfq | 12,026,554 | 101,259,421 | 0.12% |
| 2024-02-29 | 8.13 | 8.42 | 8.07 | 8.42 | 7.45 | qfq | 14,515,805 | 120,691,859 | 2.93% |
| 2024-02-28 | 8.61 | 8.67 | 8.17 | 8.18 | 7.23 | qfq | 25,607,940 | 216,369,460 | -4.99% |
| 2024-02-27 | 8.27 | 8.62 | 8.22 | 8.61 | 7.61 | qfq | 21,934,380 | 186,035,993 | 4.36% |
| 2024-02-26 | 8.30 | 8.45 | 8.20 | 8.25 | 7.30 | qfq | 18,327,755 | 152,731,407 | -0.12% |
| 2024-02-23 | 8.08 | 8.29 | 8.03 | 8.26 | 7.31 | qfq | 16,508,462 | 134,702,875 | 2.35% |
| 2024-02-22 | 7.99 | 8.12 | 7.95 | 8.07 | 7.14 | qfq | 11,097,826 | 89,221,892 | 0.75% |
| 2024-02-21 | 7.86 | 8.19 | 7.81 | 8.01 | 7.08 | qfq | 17,568,121 | 141,839,468 | 1.91% |
| 2024-02-20 | 7.88 | 7.92 | 7.78 | 7.86 | 6.95 | qfq | 11,064,309 | 87,048,407 | -1.01% |
| 2024-02-19 | 7.85 | 8.02 | 7.78 | 7.94 | 7.02 | qfq | 19,885,696 | 156,810,599 | 2.19% |
| 2024-02-08 | 7.27 | 7.82 | 7.21 | 7.77 | 6.87 | qfq | 26,536,214 | 199,944,411 | 6.44% |
| 2024-02-07 | 7.11 | 7.43 | 7.01 | 7.30 | 6.46 | qfq | 20,937,284 | 152,476,693 | 2.96% |
| 2024-02-06 | 6.75 | 7.28 | 6.53 | 7.09 | 6.27 | qfq | 21,598,975 | 148,952,127 | 4.57% |
| 2024-02-05 | 7.32 | 7.33 | 6.71 | 6.78 | 6.00 | qfq | 25,332,856 | 176,312,829 | -8.50% |
| 2024-02-02 | 7.78 | 7.87 | 7.20 | 7.41 | 6.55 | qfq | 18,948,417 | 142,875,171 | -4.51% |
| 2024-02-01 | 7.87 | 7.98 | 7.69 | 7.76 | 6.86 | qfq | 14,197,904 | 110,977,393 | -1.27% |
| 2024-01-31 | 8.10 | 8.29 | 7.85 | 7.86 | 6.95 | qfq | 14,281,493 | 114,124,864 | -3.32% |
| 2024-01-30 | 8.28 | 8.41 | 8.11 | 8.13 | 7.19 | qfq | 9,328,855 | 77,180,228 | -1.81% |
| 2024-01-29 | 8.56 | 8.59 | 8.28 | 8.28 | 7.32 | qfq | 11,219,800 | 94,111,966 | -2.70% |
| 2024-01-26 | 8.45 | 8.65 | 8.40 | 8.51 | 7.53 | qfq | 14,118,351 | 120,410,270 | 0.35% |
| 2024-01-25 | 8.11 | 8.52 | 8.03 | 8.48 | 7.50 | qfq | 20,295,537 | 169,450,583 | 4.95% |
| 2024-01-24 | 7.93 | 8.09 | 7.77 | 8.08 | 7.15 | qfq | 13,162,217 | 104,705,759 | 2.41% |
| 2024-01-23 | 7.89 | 7.95 | 7.75 | 7.89 | 6.98 | qfq | 12,663,987 | 99,403,292 | 0.25% |
| 2024-01-22 | 8.27 | 8.33 | 7.82 | 7.87 | 6.96 | qfq | 14,090,307 | 113,720,447 | -4.95% |
| 2024-01-19 | 8.37 | 8.42 | 8.27 | 8.28 | 7.32 | qfq | 7,941,751 | 66,172,955 | -1.43% |
| 2024-01-18 | 8.38 | 8.50 | 8.17 | 8.40 | 7.43 | qfq | 14,671,625 | 121,965,012 | -1.41% |
| 2024-01-17 | 8.70 | 8.74 | 8.50 | 8.52 | 7.53 | qfq | 9,248,666 | 79,829,596 | -2.85% |
| 2024-01-16 | 8.77 | 8.84 | 8.65 | 8.77 | 7.76 | qfq | 8,802,910 | 76,871,896 | 0.11% |
| 2024-01-15 | 8.80 | 8.82 | 8.69 | 8.76 | 7.75 | qfq | 7,168,166 | 62,767,958 | -0.68% |
| 2024-01-12 | 8.87 | 8.96 | 8.82 | 8.82 | 7.80 | qfq | 7,722,274 | 68,658,348 | -1.01% |
| 2024-01-11 | 8.77 | 8.93 | 8.77 | 8.91 | 7.88 | qfq | 8,987,207 | 79,670,907 | 1.25% |
| 2024-01-10 | 8.95 | 8.95 | 8.79 | 8.80 | 7.78 | qfq | 11,224,922 | 99,320,226 | -1.68% |
| 2024-01-09 | 8.95 | 9.04 | 8.90 | 8.95 | 7.92 | qfq | 9,461,767 | 84,886,016 | 0.11% |
| 2024-01-08 | 9.16 | 9.16 | 8.93 | 8.94 | 7.91 | qfq | 13,650,499 | 123,169,373 | -2.19% |
| 2024-01-05 | 9.26 | 9.33 | 9.12 | 9.14 | 8.08 | qfq | 16,035,266 | 147,998,495 | -1.40% |
| 2024-01-04 | 9.28 | 9.30 | 9.22 | 9.27 | 8.20 | qfq | 12,982,996 | 120,223,505 | -0.32% |
| 2024-01-03 | 9.40 | 9.42 | 9.23 | 9.30 | 8.22 | qfq | 18,800,868 | 175,208,066 | -1.48% |
| 2024-01-02 | 9.55 | 9.62 | 9.44 | 9.44 | 8.35 | qfq | 20,150,996 | 192,271,680 | -1.15% |
| 2023-12-29 | 9.42 | 9.61 | 9.38 | 9.55 | 8.45 | qfq | 26,973,562 | 256,664,771 | 0.63% |
| 2023-12-28 | 9.42 | 9.53 | 9.27 | 9.49 | 8.39 | qfq | 22,214,924 | 209,493,135 | 0.74% |
| 2023-12-27 | 9.45 | 9.48 | 9.36 | 9.42 | 8.33 | qfq | 11,545,406 | 108,630,493 | -0.21% |
| 2023-12-26 | 9.60 | 9.63 | 9.39 | 9.44 | 8.35 | qfq | 12,623,706 | 119,404,578 | -1.56% |
| 2023-12-25 | 9.46 | 9.60 | 9.38 | 9.59 | 8.48 | qfq | 16,124,697 | 153,181,420 | 2.13% |
| 2023-12-22 | 9.58 | 9.60 | 9.34 | 9.39 | 8.30 | qfq | 19,449,723 | 183,860,420 | -2.39% |
| 2023-12-21 | 9.55 | 9.69 | 9.36 | 9.62 | 8.51 | qfq | 21,260,042 | 202,728,419 | 0.31% |
| 2023-12-20 | 9.64 | 9.78 | 9.57 | 9.59 | 8.48 | qfq | 14,127,423 | 136,624,756 | -1.03% |
| 2023-12-19 | 9.81 | 9.86 | 9.61 | 9.69 | 8.57 | qfq | 16,466,558 | 159,773,403 | -1.12% |
| 2023-12-18 | 9.83 | 9.93 | 9.75 | 9.80 | 8.67 | qfq | 18,966,218 | 186,476,433 | 0.00% |
| 2023-12-15 | 10.01 | 10.05 | 9.78 | 9.80 | 8.67 | qfq | 26,839,286 | 264,765,819 | -2.00% |
| 2023-12-14 | 10.21 | 10.27 | 9.89 | 10.00 | 8.84 | qfq | 29,712,750 | 298,580,915 | -1.86% |
| 2023-12-13 | 10.26 | 10.33 | 10.19 | 10.19 | 9.01 | qfq | 20,274,966 | 207,736,771 | -1.16% |
| 2023-12-12 | 10.31 | 10.43 | 10.17 | 10.31 | 9.12 | qfq | 29,879,697 | 307,445,405 | -0.39% |
| 2023-12-11 | 10.23 | 10.40 | 10.08 | 10.35 | 9.15 | qfq | 34,885,468 | 358,183,636 | 0.98% |
| 2023-12-08 | 10.82 | 10.82 | 10.22 | 10.25 | 9.06 | qfq | 55,595,382 | 579,905,896 | -5.27% |
| 2023-12-07 | 11.08 | 11.12 | 10.77 | 10.82 | 9.57 | qfq | 42,793,204 | 466,210,942 | -3.99% |
| 2023-12-06 | 10.95 | 11.40 | 10.82 | 11.27 | 9.97 | qfq | 64,803,144 | 718,546,881 | 4.26% |
| 2023-12-05 | 11.40 | 11.55 | 10.78 | 10.81 | 9.56 | qfq | 60,695,415 | 669,369,676 | -6.49% |
| 2023-12-04 | 11.50 | 11.81 | 11.37 | 11.56 | 10.22 | qfq | 52,544,551 | 607,594,413 | -0.69% |
| 2023-12-01 | 11.75 | 11.95 | 11.20 | 11.64 | 10.29 | qfq | 67,136,276 | 776,753,289 | -0.94% |
| 2023-11-30 | 11.97 | 12.55 | 11.52 | 11.75 | 10.39 | qfq | 89,137,215 | 1,065,329,884 | -6.00% |
| 2023-11-29 | 12.00 | 13.11 | 11.51 | 12.50 | 11.05 | qfq | 141,331,357 | 1,721,511,112 | 3.48% |
| 2023-11-28 | 10.83 | 12.08 | 10.76 | 12.08 | 10.68 | qfq | 102,632,317 | 1,171,519,059 | 10.02% |
| 2023-11-27 | 10.43 | 11.34 | 10.43 | 10.98 | 9.71 | qfq | 74,016,485 | 803,120,523 | 6.29% |
| 2023-11-24 | 10.20 | 10.65 | 10.17 | 10.33 | 9.14 | qfq | 46,898,964 | 489,154,501 | 0.39% |
| 2023-11-23 | 9.84 | 10.31 | 9.83 | 10.29 | 9.10 | qfq | 36,459,387 | 369,478,552 | 4.04% |
| 2023-11-22 | 10.26 | 10.31 | 9.89 | 9.89 | 8.75 | qfq | 45,447,687 | 457,406,764 | -4.81% |
| 2023-11-21 | 10.31 | 10.97 | 10.21 | 10.39 | 9.19 | qfq | 50,363,834 | 530,397,967 | -0.10% |
| 2023-11-20 | 10.49 | 10.55 | 10.26 | 10.40 | 9.20 | qfq | 42,161,013 | 437,309,485 | -1.89% |
| 2023-11-17 | 10.09 | 10.68 | 10.09 | 10.60 | 9.37 | qfq | 66,822,670 | 696,757,461 | 3.21% |
| 2023-11-16 | 10.62 | 11.18 | 10.26 | 10.27 | 9.08 | qfq | 95,623,537 | 1,019,627,053 | 1.08% |
| 2023-11-15 | 9.99 | 10.19 | 9.73 | 10.16 | 8.99 | qfq | 52,379,888 | 520,873,560 | 2.01% |
| 2023-11-14 | 9.96 | 10.11 | 9.80 | 9.96 | 8.81 | qfq | 39,176,013 | 390,174,823 | 0.71% |
| 2023-11-13 | 9.76 | 10.06 | 9.73 | 9.89 | 8.75 | qfq | 45,235,344 | 447,537,874 | 1.96% |
| 2023-11-10 | 9.81 | 10.00 | 9.59 | 9.70 | 8.58 | qfq | 73,468,654 | 715,228,842 | -4.15% |
| 2023-11-09 | 9.39 | 10.35 | 9.12 | 10.12 | 8.95 | qfq | 114,841,497 | 1,155,322,445 | 7.55% |
| 2023-11-08 | 9.43 | 9.52 | 9.20 | 9.41 | 8.32 | qfq | 24,716,134 | 230,979,187 | 0.21% |
| 2023-11-07 | 9.43 | 9.47 | 9.34 | 9.39 | 8.30 | qfq | 17,292,168 | 162,668,581 | -0.53% |
| 2023-11-06 | 9.25 | 9.45 | 9.22 | 9.44 | 8.35 | qfq | 23,557,254 | 220,588,681 | 2.39% |
| 2023-11-03 | 9.18 | 9.31 | 9.16 | 9.22 | 8.15 | qfq | 14,395,874 | 133,061,077 | 0.22% |
| 2023-11-02 | 9.27 | 9.37 | 9.18 | 9.20 | 8.14 | qfq | 15,525,257 | 143,665,274 | -0.65% |
| 2023-11-01 | 9.19 | 9.36 | 9.08 | 9.26 | 8.19 | qfq | 19,265,063 | 178,371,829 | 0.65% |
| 2023-10-31 | 9.29 | 9.41 | 9.13 | 9.20 | 8.14 | qfq | 25,190,472 | 232,713,640 | -2.65% |
| 2023-10-30 | 9.37 | 9.63 | 9.16 | 9.45 | 8.36 | qfq | 40,319,114 | 377,378,420 | 1.61% |
| 2023-10-27 | 9.30 | 9.52 | 9.23 | 9.30 | 8.22 | qfq | 27,961,266 | 261,191,384 | 1.31% |
| 2023-10-26 | 9.02 | 9.20 | 8.84 | 9.18 | 8.12 | qfq | 21,618,483 | 194,900,653 | 0.88% |
| 2023-10-25 | 8.96 | 9.21 | 8.95 | 9.10 | 8.05 | qfq | 18,785,662 | 170,811,724 | 1.79% |
| 2023-10-24 | 8.76 | 9.00 | 8.73 | 8.94 | 7.91 | qfq | 16,370,056 | 145,507,058 | 2.17% |
| 2023-10-23 | 8.81 | 9.01 | 8.67 | 8.75 | 7.74 | qfq | 13,585,105 | 119,891,592 | -1.35% |
| 2023-10-20 | 8.73 | 9.10 | 8.68 | 8.87 | 7.84 | qfq | 19,839,300 | 177,396,139 | 0.68% |
| 2023-10-19 | 8.90 | 8.95 | 8.75 | 8.81 | 7.79 | qfq | 17,148,085 | 151,403,231 | -2.00% |
| 2023-10-18 | 9.01 | 9.10 | 8.76 | 8.99 | 7.95 | qfq | 21,857,803 | 196,046,543 | -1.43% |
| 2023-10-17 | 9.40 | 9.41 | 9.05 | 9.12 | 8.07 | qfq | 24,460,124 | 223,792,166 | -2.88% |
| 2023-10-16 | 9.40 | 9.48 | 9.23 | 9.39 | 8.30 | qfq | 29,476,020 | 275,959,266 | -1.26% |
| 2023-10-13 | 9.21 | 9.69 | 9.20 | 9.51 | 8.41 | qfq | 41,975,358 | 397,637,985 | 2.48% |
| 2023-10-12 | 8.98 | 9.36 | 8.96 | 9.28 | 8.21 | qfq | 34,896,464 | 321,959,521 | 2.65% |
| 2023-10-11 | 9.06 | 9.29 | 8.99 | 9.04 | 7.99 | qfq | 26,718,528 | 242,972,795 | 0.56% |
| 2023-10-10 | 9.14 | 9.14 | 8.78 | 8.99 | 7.95 | qfq | 42,147,664 | 376,989,333 | -3.95% |
| 2023-10-09 | 8.89 | 9.45 | 8.85 | 9.36 | 8.28 | qfq | 23,952,566 | 218,422,903 | 5.17% |
| 2023-09-28 | 8.77 | 8.93 | 8.76 | 8.90 | 7.87 | qfq | 7,688,312 | 68,227,128 | 1.60% |
| 2023-09-27 | 8.74 | 8.82 | 8.70 | 8.76 | 7.75 | qfq | 5,012,668 | 44,012,146 | -0.11% |
| 2023-09-26 | 8.82 | 8.86 | 8.75 | 8.77 | 7.76 | qfq | 4,459,668 | 39,235,389 | -0.57% |
| 2023-09-25 | 8.80 | 8.87 | 8.77 | 8.82 | 7.80 | qfq | 5,121,552 | 45,180,822 | 0.23% |
| 2023-09-22 | 8.75 | 8.81 | 8.68 | 8.80 | 7.78 | qfq | 5,025,500 | 44,037,429 | 0.80% |
| 2023-09-21 | 8.77 | 8.82 | 8.68 | 8.73 | 7.72 | qfq | 4,297,224 | 37,542,528 | -0.68% |
| 2023-09-20 | 8.80 | 8.89 | 8.77 | 8.79 | 7.77 | qfq | 5,011,925 | 44,298,510 | -0.45% |
| 2023-09-19 | 8.88 | 8.90 | 8.79 | 8.83 | 7.81 | qfq | 5,524,439 | 48,802,455 | -0.56% |
| 2023-09-18 | 8.75 | 8.93 | 8.72 | 8.88 | 7.85 | qfq | 7,782,375 | 69,041,826 | 0.79% |
| 2023-09-15 | 8.79 | 8.83 | 8.71 | 8.81 | 7.79 | qfq | 4,635,100 | 40,696,417 | 0.46% |
| 2023-09-14 | 8.82 | 8.84 | 8.71 | 8.77 | 7.76 | qfq | 4,042,000 | 35,444,086 | -0.57% |
| 2023-09-13 | 8.90 | 8.99 | 8.76 | 8.82 | 7.80 | qfq | 6,577,060 | 58,284,901 | -1.34% |
| 2023-09-12 | 8.91 | 9.04 | 8.89 | 8.94 | 7.91 | qfq | 8,905,283 | 79,820,870 | 0.45% |
| 2023-09-11 | 8.77 | 8.91 | 8.73 | 8.90 | 7.87 | qfq | 8,183,900 | 72,590,012 | 1.71% |
| 2023-09-08 | 8.57 | 8.80 | 8.56 | 8.75 | 7.74 | qfq | 7,763,098 | 67,861,083 | 1.39% |
| 2023-09-07 | 8.76 | 8.77 | 8.61 | 8.63 | 7.63 | qfq | 6,467,911 | 56,129,502 | -1.26% |
| 2023-09-06 | 8.79 | 8.89 | 8.71 | 8.74 | 7.73 | qfq | 5,696,531 | 50,018,134 | -1.02% |
| 2023-09-05 | 8.86 | 8.90 | 8.80 | 8.83 | 7.81 | qfq | 6,622,839 | 58,612,246 | -0.56% |
| 2023-09-04 | 8.82 | 8.89 | 8.78 | 8.88 | 7.85 | qfq | 10,055,253 | 89,038,487 | 1.02% |
| 2023-09-01 | 8.68 | 8.83 | 8.67 | 8.79 | 7.77 | qfq | 7,774,943 | 68,320,421 | 0.69% |
| 2023-08-31 | 8.75 | 8.80 | 8.66 | 8.73 | 7.72 | qfq | 8,071,305 | 70,416,784 | -0.57% |
| 2023-08-30 | 8.77 | 8.87 | 8.73 | 8.78 | 7.76 | qfq | 14,842,522 | 130,650,340 | 0.57% |
| 2023-08-29 | 8.45 | 8.79 | 8.42 | 8.73 | 7.72 | qfq | 20,991,770 | 182,163,605 | 3.07% |
| 2023-08-28 | 8.48 | 8.73 | 8.38 | 8.47 | 7.49 | qfq | 31,567,206 | 270,878,955 | 6.27% |
| 2023-08-25 | 8.02 | 8.12 | 7.93 | 7.97 | 7.05 | qfq | 9,554,061 | 76,531,541 | -1.24% |
| 2023-08-24 | 8.40 | 8.40 | 7.91 | 8.07 | 7.14 | qfq | 21,552,201 | 173,985,157 | -3.47% |
| 2023-08-23 | 8.39 | 8.50 | 8.20 | 8.36 | 7.39 | qfq | 12,048,217 | 100,353,425 | 0.84% |
| 2023-08-22 | 8.27 | 8.35 | 8.18 | 8.29 | 7.33 | qfq | 5,999,286 | 49,636,986 | 1.10% |
| 2023-08-21 | 8.23 | 8.40 | 8.20 | 8.20 | 7.25 | qfq | 5,782,500 | 47,920,542 | -0.97% |
| 2023-08-18 | 8.34 | 8.44 | 8.26 | 8.28 | 7.32 | qfq | 5,733,828 | 47,929,278 | -0.96% |
| 2023-08-17 | 8.20 | 8.39 | 8.14 | 8.36 | 7.39 | qfq | 6,914,352 | 57,327,390 | 2.20% |
| 2023-08-16 | 8.29 | 8.30 | 8.17 | 8.18 | 7.23 | qfq | 7,237,220 | 59,552,126 | -1.80% |
| 2023-08-15 | 8.52 | 8.57 | 8.23 | 8.33 | 7.37 | qfq | 14,011,252 | 116,547,189 | -3.70% |
| 2023-08-14 | 8.70 | 8.70 | 8.47 | 8.65 | 7.65 | qfq | 13,266,028 | 113,612,853 | -1.59% |
| 2023-08-11 | 8.84 | 8.95 | 8.73 | 8.79 | 7.77 | qfq | 12,325,349 | 108,660,068 | -0.23% |
| 2023-08-10 | 8.73 | 8.87 | 8.65 | 8.81 | 7.79 | qfq | 11,198,882 | 98,154,820 | 1.15% |
| 2023-08-09 | 8.66 | 8.77 | 8.58 | 8.71 | 7.70 | qfq | 7,681,901 | 66,773,712 | 0.11% |
| 2023-08-08 | 8.69 | 8.81 | 8.66 | 8.70 | 7.69 | qfq | 5,311,200 | 46,308,046 | -0.11% |
| 2023-08-07 | 8.77 | 8.80 | 8.68 | 8.71 | 7.70 | qfq | 5,625,078 | 49,072,840 | -1.02% |
| 2023-08-04 | 8.80 | 8.85 | 8.73 | 8.80 | 7.78 | qfq | 7,500,399 | 66,021,032 | 0.46% |
| 2023-08-03 | 8.80 | 8.80 | 8.70 | 8.76 | 7.75 | qfq | 4,869,882 | 42,574,803 | -0.57% |
| 2023-08-02 | 8.74 | 8.82 | 8.73 | 8.81 | 7.79 | qfq | 6,391,860 | 56,138,762 | 0.46% |
| 2023-08-01 | 8.85 | 8.85 | 8.73 | 8.77 | 7.76 | qfq | 8,211,643 | 72,057,051 | -0.68% |
| 2023-07-31 | 8.78 | 8.90 | 8.73 | 8.83 | 7.81 | qfq | 9,605,489 | 84,884,937 | 0.80% |
| 2023-07-28 | 8.72 | 8.81 | 8.60 | 8.76 | 7.75 | qfq | 9,233,821 | 80,612,891 | 1.04% |
| 2023-07-27 | 8.72 | 8.85 | 8.66 | 8.67 | 7.67 | qfq | 10,622,590 | 92,987,885 | 0.58% |
| 2023-07-26 | 8.67 | 8.69 | 8.61 | 8.62 | 7.62 | qfq | 6,795,900 | 58,700,193 | -0.81% |
| 2023-07-25 | 8.59 | 8.73 | 8.57 | 8.69 | 7.69 | qfq | 9,672,357 | 83,820,983 | 2.12% |
| 2023-07-24 | 8.48 | 8.57 | 8.44 | 8.51 | 7.53 | qfq | 4,351,046 | 37,040,796 | 0.24% |
| 2023-07-21 | 8.53 | 8.60 | 8.46 | 8.49 | 7.51 | qfq | 6,423,093 | 54,693,905 | -0.82% |
| 2023-07-20 | 8.68 | 8.71 | 8.54 | 8.56 | 7.57 | qfq | 6,508,996 | 56,120,284 | -1.27% |
| 2023-07-19 | 8.67 | 8.75 | 8.61 | 8.67 | 7.67 | qfq | 6,146,708 | 53,283,738 | -0.23% |
| 2023-07-18 | 8.58 | 8.77 | 8.52 | 8.69 | 7.69 | qfq | 9,197,558 | 79,731,282 | 1.28% |
| 2023-07-17 | 8.65 | 8.66 | 8.49 | 8.58 | 7.59 | qfq | 8,456,353 | 72,270,221 | -0.58% |