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
上海物贸600822.SH
最近收盘价8.332026-07-17
最近交易日2026-07-17
成交量（股）7,929,405
成交额（元）66,591,591
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
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 | 8.19 | 8.59 | 8.18 | 8.33 | 8.33 | qfq | 7,929,405 | 66,591,591 | 1.46% |
| 2026-07-16 | 8.16 | 8.27 | 8.05 | 8.21 | 8.21 | qfq | 2,365,135 | 19,391,234 | 0.86% |
| 2026-07-15 | 8.02 | 8.20 | 8.01 | 8.14 | 8.14 | qfq | 2,903,396 | 23,600,403 | 0.87% |
| 2026-07-14 | 7.84 | 8.08 | 7.80 | 8.07 | 8.07 | qfq | 2,932,000 | 23,353,104 | 2.67% |
| 2026-07-13 | 7.97 | 7.99 | 7.83 | 7.86 | 7.86 | qfq | 2,657,200 | 20,951,460 | -1.26% |
| 2026-07-10 | 7.85 | 8.09 | 7.65 | 7.96 | 7.96 | qfq | 3,953,000 | 31,435,903 | 2.71% |
| 2026-07-09 | 7.82 | 7.87 | 7.66 | 7.75 | 7.75 | qfq | 1,769,201 | 13,693,334 | -1.02% |
| 2026-07-08 | 7.70 | 7.87 | 7.65 | 7.83 | 7.83 | qfq | 1,458,100 | 11,365,952 | 1.03% |
| 2026-07-07 | 8.01 | 8.01 | 7.75 | 7.75 | 7.75 | qfq | 1,615,000 | 12,634,457 | -3.25% |
| 2026-07-06 | 8.02 | 8.10 | 7.96 | 8.01 | 8.01 | qfq | 2,750,200 | 22,061,629 | -0.25% |
| 2026-07-03 | 7.87 | 8.07 | 7.87 | 8.03 | 8.03 | qfq | 3,076,900 | 24,606,725 | 2.16% |
| 2026-07-02 | 7.83 | 8.00 | 7.78 | 7.86 | 7.86 | qfq | 3,532,400 | 27,774,218 | 0.51% |
| 2026-07-01 | 7.60 | 7.95 | 7.56 | 7.82 | 7.82 | qfq | 3,763,504 | 29,314,638 | 2.76% |
| 2026-06-30 | 7.71 | 7.82 | 7.57 | 7.61 | 7.61 | qfq | 3,204,683 | 24,495,911 | -1.81% |
| 2026-06-29 | 7.66 | 7.85 | 7.45 | 7.75 | 7.75 | qfq | 4,198,900 | 32,276,264 | -0.26% |
| 2026-06-26 | 7.92 | 7.92 | 7.68 | 7.77 | 7.77 | qfq | 3,127,012 | 24,342,790 | -1.65% |
| 2026-06-25 | 8.05 | 8.07 | 7.80 | 7.90 | 7.90 | qfq | 5,742,100 | 45,299,685 | -2.23% |
| 2026-06-24 | 8.50 | 8.55 | 8.06 | 8.08 | 8.08 | qfq | 3,687,300 | 30,128,297 | -4.38% |
| 2026-06-23 | 8.33 | 8.56 | 8.27 | 8.45 | 8.45 | qfq | 3,775,849 | 32,018,106 | 1.44% |
| 2026-06-22 | 8.39 | 8.39 | 8.05 | 8.33 | 8.33 | qfq | 3,774,800 | 30,918,135 | -0.72% |
| 2026-06-18 | 8.25 | 8.82 | 8.14 | 8.39 | 8.39 | qfq | 5,893,681 | 49,926,196 | 0.84% |
| 2026-06-17 | 8.30 | 8.39 | 8.23 | 8.32 | 8.32 | qfq | 2,491,801 | 20,660,479 | -0.72% |
| 2026-06-16 | 8.56 | 8.56 | 8.33 | 8.38 | 8.38 | qfq | 2,318,000 | 19,474,751 | -2.10% |
| 2026-06-15 | 8.56 | 8.78 | 8.54 | 8.56 | 8.56 | qfq | 3,435,800 | 29,619,163 | 0.59% |
| 2026-06-12 | 8.35 | 8.53 | 8.29 | 8.51 | 8.51 | qfq | 2,242,719 | 18,962,873 | 2.41% |
| 2026-06-11 | 8.50 | 8.50 | 8.17 | 8.31 | 8.31 | qfq | 2,193,500 | 18,149,041 | -1.66% |
| 2026-06-10 | 8.46 | 8.54 | 8.30 | 8.45 | 8.45 | qfq | 2,686,010 | 22,579,607 | -0.59% |
| 2026-06-09 | 8.56 | 8.61 | 8.41 | 8.50 | 8.50 | qfq | 2,579,000 | 21,976,826 | 0.35% |
| 2026-06-08 | 8.76 | 8.86 | 8.37 | 8.47 | 8.47 | qfq | 3,798,200 | 32,492,274 | -3.75% |
| 2026-06-05 | 8.63 | 8.92 | 8.62 | 8.80 | 8.80 | qfq | 2,488,209 | 21,881,861 | 1.85% |
| 2026-06-04 | 8.83 | 8.91 | 8.60 | 8.64 | 8.64 | qfq | 2,531,500 | 22,023,175 | -2.26% |
| 2026-06-03 | 8.89 | 8.90 | 8.77 | 8.84 | 8.84 | qfq | 2,227,900 | 19,651,342 | -0.56% |
| 2026-06-02 | 9.08 | 9.10 | 8.81 | 8.89 | 8.89 | qfq | 3,229,101 | 28,715,851 | -1.88% |
| 2026-06-01 | 8.81 | 9.11 | 8.70 | 9.06 | 9.06 | qfq | 3,263,139 | 29,391,272 | 2.95% |
| 2026-05-29 | 8.77 | 8.96 | 8.77 | 8.80 | 8.80 | qfq | 3,463,800 | 30,730,249 | -0.23% |
| 2026-05-28 | 8.78 | 8.91 | 8.67 | 8.82 | 8.82 | qfq | 2,567,400 | 22,576,936 | -0.11% |
| 2026-05-27 | 8.97 | 9.04 | 8.70 | 8.83 | 8.83 | qfq | 3,810,950 | 33,607,514 | -2.54% |
| 2026-05-26 | 9.31 | 9.31 | 8.97 | 9.06 | 9.06 | qfq | 3,867,201 | 35,201,284 | -1.63% |
| 2026-05-25 | 9.36 | 9.44 | 9.19 | 9.21 | 9.21 | qfq | 2,901,453 | 26,862,377 | -1.39% |
| 2026-05-22 | 9.29 | 9.41 | 9.23 | 9.34 | 9.34 | qfq | 2,152,400 | 20,038,440 | 1.19% |
| 2026-05-21 | 9.52 | 9.65 | 9.22 | 9.23 | 9.23 | qfq | 3,167,695 | 29,925,569 | -3.05% |
| 2026-05-20 | 9.60 | 9.60 | 9.43 | 9.52 | 9.52 | qfq | 2,115,128 | 20,089,887 | -1.14% |
| 2026-05-19 | 9.65 | 9.71 | 9.50 | 9.63 | 9.63 | qfq | 1,984,138 | 19,066,636 | 0.31% |
| 2026-05-18 | 9.58 | 9.65 | 9.38 | 9.60 | 9.60 | qfq | 2,881,940 | 27,320,530 | 0.00% |
| 2026-05-15 | 9.70 | 9.79 | 9.53 | 9.60 | 9.60 | qfq | 3,338,969 | 32,324,155 | -1.03% |
| 2026-05-14 | 9.87 | 9.90 | 9.69 | 9.70 | 9.70 | qfq | 3,884,054 | 37,951,322 | -1.72% |
| 2026-05-13 | 9.80 | 9.89 | 9.72 | 9.87 | 9.87 | qfq | 2,345,800 | 23,039,214 | 0.51% |
| 2026-05-12 | 10.09 | 10.09 | 9.80 | 9.82 | 9.82 | qfq | 3,386,200 | 33,549,221 | -2.48% |
| 2026-05-11 | 10.03 | 10.13 | 9.98 | 10.07 | 10.07 | qfq | 3,909,889 | 39,331,486 | 0.50% |
| 2026-05-08 | 9.90 | 10.06 | 9.90 | 10.02 | 10.02 | qfq | 3,235,050 | 32,334,463 | 0.91% |
| 2026-05-07 | 10.03 | 10.06 | 9.93 | 9.93 | 9.93 | qfq | 2,752,800 | 27,433,528 | -1.00% |
| 2026-05-06 | 9.99 | 10.03 | 9.92 | 10.03 | 10.03 | qfq | 3,873,101 | 38,640,737 | 1.01% |
| 2026-04-30 | 9.92 | 10.00 | 9.84 | 9.93 | 9.93 | qfq | 3,531,600 | 35,046,119 | 0.30% |
| 2026-04-29 | 9.82 | 9.96 | 9.71 | 9.90 | 9.90 | qfq | 3,528,656 | 34,902,528 | 0.92% |
| 2026-04-28 | 9.86 | 9.90 | 9.67 | 9.81 | 9.81 | qfq | 3,591,200 | 35,102,409 | -1.11% |
| 2026-04-27 | 9.90 | 9.97 | 9.48 | 9.92 | 9.92 | qfq | 5,831,853 | 56,674,807 | -0.10% |
| 2026-04-24 | 9.76 | 9.97 | 9.75 | 9.93 | 9.93 | qfq | 4,502,900 | 44,595,533 | 1.74% |
| 2026-04-23 | 9.81 | 9.86 | 9.72 | 9.76 | 9.76 | qfq | 2,735,600 | 26,754,405 | -1.21% |
| 2026-04-22 | 9.90 | 9.91 | 9.82 | 9.88 | 9.88 | qfq | 2,038,040 | 20,101,296 | -0.30% |
| 2026-04-21 | 9.98 | 10.00 | 9.85 | 9.91 | 9.91 | qfq | 3,388,052 | 33,572,266 | -0.60% |
| 2026-04-20 | 9.83 | 10.04 | 9.81 | 9.97 | 9.97 | qfq | 4,293,600 | 42,728,642 | 1.53% |
| 2026-04-17 | 10.13 | 10.13 | 9.73 | 9.82 | 9.82 | qfq | 7,093,710 | 70,065,777 | -3.54% |
| 2026-04-16 | 10.29 | 10.35 | 10.10 | 10.18 | 10.18 | qfq | 6,070,400 | 61,918,705 | -1.07% |
| 2026-04-15 | 10.45 | 10.46 | 10.21 | 10.29 | 10.29 | qfq | 5,702,800 | 59,055,698 | -0.68% |
| 2026-04-14 | 10.06 | 10.70 | 10.02 | 10.36 | 10.36 | qfq | 12,047,966 | 124,650,130 | 3.39% |
| 2026-04-13 | 10.00 | 10.07 | 9.89 | 10.02 | 10.02 | qfq | 3,332,850 | 33,199,545 | 0.20% |
| 2026-04-10 | 9.99 | 10.12 | 9.96 | 10.00 | 10.00 | qfq | 2,737,500 | 27,485,694 | 0.50% |
| 2026-04-09 | 10.18 | 10.20 | 9.94 | 9.95 | 9.95 | qfq | 3,087,700 | 30,947,418 | -2.45% |
| 2026-04-08 | 10.05 | 10.21 | 10.03 | 10.20 | 10.20 | qfq | 3,496,300 | 35,501,760 | 2.72% |
| 2026-04-07 | 9.82 | 10.00 | 9.70 | 9.93 | 9.93 | qfq | 2,652,901 | 26,105,952 | 1.22% |
| 2026-04-03 | 10.07 | 10.08 | 9.81 | 9.81 | 9.81 | qfq | 2,342,300 | 23,142,115 | -2.29% |
| 2026-04-02 | 10.16 | 10.19 | 9.98 | 10.04 | 10.04 | qfq | 2,667,800 | 26,868,091 | -1.18% |
| 2026-04-01 | 10.19 | 10.28 | 10.09 | 10.16 | 10.16 | qfq | 2,813,904 | 28,533,500 | 0.59% |
| 2026-03-31 | 10.18 | 10.56 | 10.10 | 10.10 | 10.10 | qfq | 7,654,600 | 79,228,028 | -0.79% |
| 2026-03-30 | 10.17 | 10.28 | 10.02 | 10.18 | 10.18 | qfq | 2,432,300 | 24,685,781 | 0.10% |
| 2026-03-27 | 9.92 | 10.20 | 9.90 | 10.17 | 10.17 | qfq | 3,332,400 | 33,684,697 | 2.42% |
| 2026-03-26 | 10.00 | 10.10 | 9.91 | 9.93 | 9.93 | qfq | 2,625,998 | 26,156,319 | -0.80% |
| 2026-03-25 | 9.78 | 10.02 | 9.70 | 10.01 | 10.01 | qfq | 3,258,700 | 32,226,034 | 2.14% |
| 2026-03-24 | 9.58 | 9.80 | 9.38 | 9.80 | 9.80 | qfq | 4,510,795 | 43,523,299 | 4.70% |
| 2026-03-23 | 9.80 | 9.89 | 9.30 | 9.36 | 9.36 | qfq | 5,164,594 | 49,495,909 | -5.65% |
| 2026-03-20 | 10.10 | 10.19 | 9.88 | 9.92 | 9.92 | qfq | 2,793,868 | 27,968,754 | -1.78% |
| 2026-03-19 | 10.30 | 10.38 | 10.05 | 10.10 | 10.10 | qfq | 3,032,867 | 30,864,844 | -1.94% |
| 2026-03-18 | 10.28 | 10.31 | 10.15 | 10.30 | 10.30 | qfq | 2,579,500 | 26,373,775 | 0.49% |
| 2026-03-17 | 10.39 | 10.43 | 10.25 | 10.25 | 10.25 | qfq | 3,058,801 | 31,619,594 | -1.16% |
| 2026-03-16 | 10.33 | 10.38 | 10.26 | 10.37 | 10.37 | qfq | 2,591,254 | 26,738,060 | 0.58% |
| 2026-03-13 | 10.36 | 10.46 | 10.27 | 10.31 | 10.31 | qfq | 3,664,501 | 37,974,320 | -0.58% |
| 2026-03-12 | 10.48 | 10.50 | 10.35 | 10.37 | 10.37 | qfq | 2,872,000 | 29,869,845 | -0.86% |
| 2026-03-11 | 10.55 | 10.56 | 10.43 | 10.46 | 10.46 | qfq | 2,662,200 | 27,925,608 | -0.57% |
| 2026-03-10 | 10.62 | 10.70 | 10.50 | 10.52 | 10.52 | qfq | 3,349,512 | 35,324,595 | 0.48% |
| 2026-03-09 | 10.39 | 10.55 | 10.35 | 10.47 | 10.47 | qfq | 3,587,987 | 37,435,965 | -1.51% |
| 2026-03-06 | 10.45 | 10.64 | 10.44 | 10.63 | 10.63 | qfq | 2,990,789 | 31,686,978 | 1.72% |
| 2026-03-05 | 10.41 | 10.56 | 10.39 | 10.45 | 10.45 | qfq | 3,405,100 | 35,690,570 | 0.87% |
| 2026-03-04 | 10.25 | 10.49 | 10.25 | 10.36 | 10.36 | qfq | 3,583,521 | 37,061,972 | -1.05% |
| 2026-03-03 | 10.73 | 10.84 | 10.47 | 10.47 | 10.47 | qfq | 4,665,393 | 49,688,382 | -2.15% |
| 2026-03-02 | 11.03 | 11.14 | 10.67 | 10.70 | 10.70 | qfq | 7,291,902 | 78,864,067 | -4.38% |
| 2026-02-27 | 11.12 | 11.20 | 11.08 | 11.19 | 11.19 | qfq | 4,007,200 | 44,611,554 | 0.36% |
| 2026-02-26 | 11.15 | 11.38 | 11.08 | 11.15 | 11.15 | qfq | 4,052,689 | 45,382,430 | -0.36% |
| 2026-02-25 | 11.11 | 11.30 | 11.11 | 11.19 | 11.19 | qfq | 4,678,102 | 52,393,127 | 0.45% |
| 2026-02-24 | 11.06 | 11.14 | 10.96 | 11.14 | 11.14 | qfq | 3,273,900 | 36,203,337 | 1.00% |
| 2026-02-13 | 11.03 | 11.13 | 10.95 | 11.03 | 11.03 | qfq | 3,100,557 | 34,266,919 | -0.18% |
| 2026-02-12 | 11.29 | 11.33 | 11.02 | 11.05 | 11.05 | qfq | 5,431,302 | 60,272,644 | -2.13% |
| 2026-02-11 | 11.35 | 11.38 | 11.25 | 11.29 | 11.29 | qfq | 3,099,300 | 35,046,509 | -0.79% |
| 2026-02-10 | 11.46 | 11.54 | 11.37 | 11.38 | 11.38 | qfq | 5,509,800 | 62,905,915 | -0.26% |
| 2026-02-09 | 11.06 | 11.78 | 11.00 | 11.41 | 11.41 | qfq | 12,601,619 | 143,612,646 | 4.01% |
| 2026-02-06 | 10.97 | 11.08 | 10.92 | 10.97 | 10.97 | qfq | 3,611,127 | 39,732,872 | -0.45% |
| 2026-02-05 | 11.01 | 11.15 | 10.98 | 11.02 | 11.02 | qfq | 4,032,500 | 44,567,975 | 0.18% |
| 2026-02-04 | 10.90 | 11.02 | 10.86 | 11.00 | 11.00 | qfq | 4,005,026 | 43,939,694 | 0.46% |
| 2026-02-03 | 10.83 | 10.96 | 10.83 | 10.95 | 10.95 | qfq | 3,702,200 | 40,387,451 | 1.20% |
| 2026-02-02 | 10.98 | 11.09 | 10.81 | 10.82 | 10.82 | qfq | 5,442,571 | 59,571,092 | -1.99% |
| 2026-01-30 | 10.94 | 11.22 | 10.90 | 11.04 | 11.04 | qfq | 5,392,500 | 59,597,474 | 0.64% |
| 2026-01-29 | 11.15 | 11.26 | 10.90 | 10.97 | 10.97 | qfq | 7,304,601 | 80,825,553 | -2.23% |
| 2026-01-28 | 11.30 | 11.33 | 11.13 | 11.22 | 11.22 | qfq | 6,116,994 | 68,614,343 | -1.15% |
| 2026-01-27 | 11.43 | 11.58 | 11.15 | 11.35 | 11.35 | qfq | 7,239,000 | 81,837,381 | -1.56% |
| 2026-01-26 | 11.92 | 11.93 | 11.39 | 11.53 | 11.53 | qfq | 11,708,800 | 135,803,679 | -3.19% |
| 2026-01-23 | 11.90 | 12.10 | 11.79 | 11.91 | 11.91 | qfq | 12,974,601 | 154,324,980 | 0.76% |
| 2026-01-22 | 11.86 | 12.19 | 11.63 | 11.82 | 11.82 | qfq | 19,216,473 | 227,894,980 | 0.17% |
| 2026-01-21 | 11.63 | 12.28 | 11.63 | 11.80 | 11.80 | qfq | 27,085,128 | 322,932,312 | 4.06% |
| 2026-01-20 | 11.32 | 11.37 | 11.19 | 11.34 | 11.34 | qfq | 6,808,480 | 76,893,607 | 0.35% |
| 2026-01-19 | 11.45 | 11.54 | 11.26 | 11.30 | 11.30 | qfq | 12,121,044 | 137,667,855 | 0.62% |
| 2026-01-16 | 11.22 | 11.32 | 11.06 | 11.23 | 11.23 | qfq | 7,150,200 | 79,945,830 | 0.09% |
| 2026-01-15 | 11.20 | 11.34 | 11.15 | 11.22 | 11.22 | qfq | 4,586,529 | 51,538,623 | -0.71% |
| 2026-01-14 | 11.24 | 11.41 | 11.11 | 11.30 | 11.30 | qfq | 9,115,500 | 102,915,033 | 0.36% |
| 2026-01-13 | 11.33 | 11.50 | 11.22 | 11.26 | 11.26 | qfq | 9,296,000 | 105,559,202 | -0.62% |
| 2026-01-12 | 11.38 | 11.44 | 11.24 | 11.33 | 11.33 | qfq | 8,134,379 | 92,178,900 | 0.00% |
| 2026-01-09 | 11.11 | 11.38 | 11.11 | 11.33 | 11.33 | qfq | 10,523,201 | 118,658,300 | 1.16% |
| 2026-01-08 | 11.01 | 11.25 | 10.93 | 11.20 | 11.20 | qfq | 10,547,900 | 117,034,358 | 2.10% |
| 2026-01-07 | 10.95 | 11.06 | 10.76 | 10.97 | 10.97 | qfq | 6,146,126 | 67,111,248 | 0.92% |
| 2026-01-06 | 10.72 | 10.95 | 10.71 | 10.87 | 10.87 | qfq | 4,815,946 | 52,293,714 | 1.68% |
| 2026-01-05 | 10.74 | 10.76 | 10.63 | 10.69 | 10.69 | qfq | 4,147,505 | 44,409,808 | -0.19% |
| 2025-12-31 | 10.63 | 10.75 | 10.51 | 10.71 | 10.71 | qfq | 4,506,940 | 48,012,895 | 1.04% |
| 2025-12-30 | 10.76 | 10.78 | 10.58 | 10.60 | 10.60 | qfq | 4,359,340 | 46,466,970 | -1.85% |
| 2025-12-29 | 10.91 | 10.92 | 10.71 | 10.80 | 10.80 | qfq | 4,185,070 | 45,149,993 | -0.92% |
| 2025-12-26 | 11.02 | 11.05 | 10.86 | 10.90 | 10.90 | qfq | 5,056,800 | 55,336,621 | -1.36% |
| 2025-12-25 | 11.00 | 11.13 | 10.95 | 11.05 | 11.05 | qfq | 5,820,900 | 64,300,938 | 0.64% |
| 2025-12-24 | 11.08 | 11.23 | 10.94 | 10.98 | 10.98 | qfq | 6,463,900 | 71,262,198 | -1.61% |
| 2025-12-23 | 11.10 | 11.19 | 10.95 | 11.16 | 11.16 | qfq | 9,772,942 | 108,144,897 | 1.00% |
| 2025-12-22 | 10.97 | 11.13 | 10.92 | 11.05 | 11.05 | qfq | 9,671,655 | 106,577,984 | 1.56% |
| 2025-12-19 | 10.54 | 10.95 | 10.51 | 10.88 | 10.88 | qfq | 7,771,600 | 83,927,224 | 2.54% |
| 2025-12-18 | 10.40 | 10.81 | 10.37 | 10.61 | 10.61 | qfq | 6,124,823 | 65,242,294 | 1.82% |
| 2025-12-17 | 10.35 | 10.45 | 10.20 | 10.42 | 10.42 | qfq | 4,119,700 | 42,581,867 | 0.48% |
| 2025-12-16 | 10.58 | 10.67 | 10.35 | 10.37 | 10.37 | qfq | 4,305,805 | 44,976,874 | -1.61% |
| 2025-12-15 | 10.50 | 10.68 | 10.39 | 10.54 | 10.54 | qfq | 4,122,323 | 43,478,393 | 0.38% |
| 2025-12-12 | 10.60 | 10.80 | 10.45 | 10.50 | 10.50 | qfq | 5,339,000 | 56,557,520 | -1.59% |
| 2025-12-11 | 10.93 | 11.00 | 10.66 | 10.67 | 10.67 | qfq | 5,530,929 | 59,747,775 | -3.00% |
| 2025-12-10 | 10.83 | 11.02 | 10.83 | 11.00 | 11.00 | qfq | 4,904,205 | 53,627,174 | 0.92% |
| 2025-12-09 | 10.96 | 11.04 | 10.85 | 10.90 | 10.90 | qfq | 4,088,727 | 44,776,659 | -0.27% |
| 2025-12-08 | 10.91 | 11.04 | 10.91 | 10.93 | 10.93 | qfq | 4,310,000 | 47,254,469 | -0.18% |
| 2025-12-05 | 10.76 | 10.97 | 10.69 | 10.95 | 10.95 | qfq | 3,603,700 | 39,174,645 | 1.58% |
| 2025-12-04 | 10.93 | 10.97 | 10.74 | 10.78 | 10.78 | qfq | 4,102,784 | 44,424,411 | -1.64% |
| 2025-12-03 | 11.21 | 11.22 | 10.90 | 10.96 | 10.96 | qfq | 6,039,300 | 66,344,497 | -2.06% |
| 2025-12-02 | 11.27 | 11.27 | 11.09 | 11.19 | 11.19 | qfq | 3,572,000 | 39,859,100 | -0.36% |
| 2025-12-01 | 11.30 | 11.36 | 11.21 | 11.23 | 11.23 | qfq | 5,340,800 | 60,199,461 | -0.62% |
| 2025-11-28 | 11.32 | 11.37 | 11.23 | 11.30 | 11.30 | qfq | 5,914,587 | 66,729,077 | -0.44% |
| 2025-11-27 | 11.43 | 11.66 | 11.32 | 11.35 | 11.35 | qfq | 7,560,406 | 86,625,053 | -0.79% |
| 2025-11-26 | 11.45 | 11.57 | 11.35 | 11.44 | 11.44 | qfq | 5,498,700 | 62,847,798 | -0.52% |
| 2025-11-25 | 11.25 | 11.62 | 11.16 | 11.50 | 11.50 | qfq | 10,102,000 | 115,876,554 | 2.77% |
| 2025-11-24 | 11.05 | 11.28 | 11.05 | 11.19 | 11.19 | qfq | 5,182,569 | 58,016,730 | 1.18% |
| 2025-11-21 | 11.20 | 11.37 | 11.02 | 11.06 | 11.06 | qfq | 9,216,300 | 103,233,213 | -0.98% |
| 2025-11-20 | 11.12 | 11.48 | 11.12 | 11.17 | 11.17 | qfq | 8,111,680 | 91,712,911 | 0.18% |
| 2025-11-19 | 11.28 | 11.30 | 11.08 | 11.15 | 11.15 | qfq | 4,475,880 | 49,897,453 | -1.33% |
| 2025-11-18 | 11.38 | 11.38 | 11.20 | 11.30 | 11.30 | qfq | 4,542,780 | 51,142,123 | -0.62% |
| 2025-11-17 | 11.37 | 11.45 | 11.32 | 11.37 | 11.37 | qfq | 3,779,300 | 42,997,621 | -0.61% |
| 2025-11-14 | 11.38 | 11.55 | 11.34 | 11.44 | 11.44 | qfq | 5,999,096 | 68,868,726 | 0.26% |
| 2025-11-13 | 11.35 | 11.41 | 11.18 | 11.41 | 11.41 | qfq | 5,376,704 | 60,772,858 | 0.88% |
| 2025-11-12 | 11.44 | 11.44 | 11.23 | 11.31 | 11.31 | qfq | 5,747,600 | 65,106,585 | -1.05% |
| 2025-11-11 | 11.46 | 11.48 | 11.38 | 11.43 | 11.43 | qfq | 4,389,701 | 50,197,159 | 0.00% |
| 2025-11-10 | 11.42 | 11.49 | 11.34 | 11.43 | 11.43 | qfq | 5,585,300 | 63,771,177 | -0.17% |
| 2025-11-07 | 11.61 | 11.64 | 11.45 | 11.45 | 11.45 | qfq | 7,006,000 | 80,606,817 | -1.55% |
| 2025-11-06 | 11.64 | 11.80 | 11.51 | 11.63 | 11.63 | qfq | 6,370,600 | 73,837,060 | -0.85% |
| 2025-11-05 | 11.53 | 11.76 | 11.51 | 11.73 | 11.73 | qfq | 7,306,087 | 85,435,569 | 0.77% |
| 2025-11-04 | 11.70 | 11.71 | 11.49 | 11.64 | 11.64 | qfq | 7,106,300 | 82,345,383 | -0.43% |
| 2025-11-03 | 11.54 | 11.69 | 11.52 | 11.69 | 11.69 | qfq | 7,056,554 | 82,059,428 | 0.52% |
| 2025-10-31 | 11.57 | 11.77 | 11.48 | 11.63 | 11.63 | qfq | 8,401,634 | 97,822,244 | 0.52% |
| 2025-10-30 | 11.72 | 11.75 | 11.54 | 11.57 | 11.57 | qfq | 7,927,900 | 92,134,791 | -1.28% |
| 2025-10-29 | 11.67 | 11.95 | 11.51 | 11.72 | 11.72 | qfq | 10,793,200 | 126,209,156 | -0.17% |
| 2025-10-28 | 11.78 | 11.95 | 11.66 | 11.74 | 11.74 | qfq | 9,947,679 | 117,585,516 | -0.34% |
| 2025-10-27 | 11.90 | 11.96 | 11.63 | 11.78 | 11.78 | qfq | 14,554,548 | 171,445,866 | -0.67% |
| 2025-10-24 | 12.30 | 12.36 | 11.81 | 11.86 | 11.86 | qfq | 25,252,937 | 303,299,396 | -4.97% |
| 2025-10-23 | 11.88 | 12.89 | 11.88 | 12.48 | 12.48 | qfq | 35,115,812 | 436,104,097 | 5.49% |
| 2025-10-22 | 11.39 | 12.31 | 11.30 | 11.83 | 11.83 | qfq | 27,093,222 | 320,735,197 | 3.86% |
| 2025-10-21 | 11.10 | 11.43 | 11.05 | 11.39 | 11.39 | qfq | 12,956,400 | 146,325,333 | 2.61% |
| 2025-10-20 | 11.05 | 11.14 | 11.00 | 11.10 | 11.10 | qfq | 5,051,600 | 55,893,116 | 1.46% |
| 2025-10-17 | 11.13 | 11.13 | 10.90 | 10.94 | 10.94 | qfq | 6,486,990 | 71,431,620 | -1.35% |
| 2025-10-16 | 11.15 | 11.30 | 11.07 | 11.09 | 11.09 | qfq | 7,549,427 | 84,138,091 | -1.51% |
| 2025-10-15 | 10.95 | 11.50 | 10.95 | 11.26 | 11.26 | qfq | 12,850,948 | 144,478,427 | 2.93% |
| 2025-10-14 | 10.98 | 11.19 | 10.93 | 10.94 | 10.94 | qfq | 8,445,523 | 93,369,030 | -0.27% |
| 2025-10-13 | 10.66 | 10.99 | 10.56 | 10.97 | 10.97 | qfq | 8,275,240 | 89,565,898 | -1.17% |
| 2025-10-10 | 10.92 | 11.17 | 10.92 | 11.10 | 11.10 | qfq | 9,725,573 | 107,941,611 | 1.09% |
| 2025-10-09 | 11.10 | 11.10 | 10.83 | 10.98 | 10.98 | qfq | 8,502,016 | 93,012,378 | -0.90% |
| 2025-09-30 | 11.11 | 11.16 | 11.05 | 11.08 | 11.08 | qfq | 7,762,553 | 86,194,352 | 0.00% |
| 2025-09-29 | 11.12 | 11.17 | 10.74 | 11.08 | 11.08 | qfq | 10,969,969 | 120,666,304 | -0.36% |
| 2025-09-26 | 11.08 | 11.35 | 11.03 | 11.12 | 11.12 | qfq | 11,485,216 | 128,546,614 | -0.09% |
| 2025-09-25 | 11.27 | 11.38 | 11.08 | 11.13 | 11.13 | qfq | 13,864,253 | 155,166,852 | -1.59% |
| 2025-09-24 | 11.10 | 11.41 | 11.10 | 11.31 | 11.31 | qfq | 15,009,258 | 169,323,187 | -0.26% |
| 2025-09-23 | 12.47 | 12.47 | 11.33 | 11.34 | 11.34 | qfq | 35,323,615 | 407,619,591 | -9.93% |
| 2025-09-22 | 12.92 | 13.06 | 12.45 | 12.59 | 12.59 | qfq | 22,840,602 | 287,825,291 | -2.63% |
| 2025-09-19 | 12.85 | 13.46 | 12.81 | 12.93 | 12.93 | qfq | 42,541,772 | 556,375,649 | -1.97% |
| 2025-09-18 | 12.38 | 13.59 | 12.36 | 13.19 | 13.19 | qfq | 59,415,558 | 791,928,796 | 6.80% |
| 2025-09-17 | 12.55 | 12.65 | 12.32 | 12.35 | 12.35 | qfq | 15,340,800 | 190,797,675 | -1.75% |
| 2025-09-16 | 12.30 | 12.67 | 12.26 | 12.57 | 12.57 | qfq | 26,199,681 | 328,484,621 | 3.03% |
| 2025-09-15 | 12.28 | 12.44 | 12.13 | 12.20 | 12.20 | qfq | 9,224,826 | 112,834,995 | -0.49% |
| 2025-09-12 | 12.16 | 12.65 | 12.13 | 12.26 | 12.26 | qfq | 17,589,387 | 218,001,230 | 0.57% |
| 2025-09-11 | 12.00 | 12.20 | 11.91 | 12.19 | 12.19 | qfq | 9,409,272 | 113,356,825 | 0.83% |
| 2025-09-10 | 12.04 | 12.29 | 11.95 | 12.09 | 12.09 | qfq | 9,715,683 | 118,105,924 | 0.75% |
| 2025-09-09 | 12.28 | 12.33 | 11.97 | 12.00 | 12.00 | qfq | 12,460,200 | 151,051,421 | -2.83% |
| 2025-09-08 | 12.33 | 12.45 | 12.10 | 12.35 | 12.35 | qfq | 15,335,866 | 187,951,491 | -1.04% |
| 2025-09-05 | 12.60 | 12.72 | 12.40 | 12.48 | 12.48 | qfq | 21,052,509 | 263,938,434 | -0.16% |
| 2025-09-04 | 12.57 | 12.63 | 12.26 | 12.50 | 12.50 | qfq | 22,917,068 | 285,372,297 | -0.48% |
| 2025-09-03 | 12.01 | 12.75 | 11.82 | 12.56 | 12.56 | qfq | 31,584,681 | 390,414,436 | 4.06% |
| 2025-09-02 | 12.12 | 12.20 | 11.85 | 12.07 | 12.07 | qfq | 11,694,900 | 140,266,841 | -0.98% |
| 2025-09-01 | 11.75 | 12.26 | 11.65 | 12.19 | 12.19 | qfq | 14,483,928 | 174,208,490 | 3.13% |
| 2025-08-29 | 11.88 | 12.00 | 11.81 | 11.82 | 11.82 | qfq | 8,300,400 | 98,664,876 | -1.17% |
| 2025-08-28 | 11.87 | 12.03 | 11.60 | 11.96 | 11.96 | qfq | 12,879,904 | 152,543,023 | 0.42% |
| 2025-08-27 | 12.33 | 12.42 | 11.90 | 11.91 | 11.91 | qfq | 17,239,800 | 209,980,063 | -3.80% |
| 2025-08-26 | 12.39 | 12.42 | 12.28 | 12.38 | 12.38 | qfq | 12,007,715 | 148,296,936 | -0.40% |
| 2025-08-25 | 12.57 | 12.57 | 12.36 | 12.43 | 12.43 | qfq | 19,635,330 | 243,975,003 | -1.11% |
| 2025-08-22 | 12.55 | 12.72 | 12.40 | 12.57 | 12.57 | qfq | 18,086,990 | 226,553,787 | -0.24% |
| 2025-08-21 | 13.10 | 13.10 | 12.50 | 12.60 | 12.60 | qfq | 33,563,539 | 426,184,763 | -3.30% |
| 2025-08-20 | 12.35 | 13.09 | 12.25 | 13.03 | 13.03 | qfq | 50,509,612 | 644,627,923 | 5.51% |
| 2025-08-19 | 12.04 | 12.52 | 12.03 | 12.35 | 12.35 | qfq | 25,799,004 | 317,517,207 | 2.24% |
| 2025-08-18 | 12.00 | 12.14 | 11.98 | 12.08 | 12.08 | qfq | 12,297,650 | 148,362,164 | 0.67% |
| 2025-08-15 | 11.93 | 12.06 | 11.93 | 12.00 | 12.00 | qfq | 11,206,300 | 134,531,315 | 0.25% |
| 2025-08-14 | 12.14 | 12.32 | 11.96 | 11.97 | 11.97 | qfq | 18,856,200 | 229,241,198 | -1.40% |
| 2025-08-13 | 12.21 | 12.21 | 12.00 | 12.14 | 12.14 | qfq | 12,085,557 | 146,266,791 | -0.33% |
| 2025-08-12 | 12.28 | 12.30 | 12.06 | 12.18 | 12.18 | qfq | 12,938,000 | 157,037,684 | -0.16% |
| 2025-08-11 | 12.06 | 12.23 | 12.04 | 12.20 | 12.20 | qfq | 14,486,702 | 176,333,453 | 1.41% |
| 2025-08-08 | 11.98 | 12.08 | 11.89 | 12.03 | 12.03 | qfq | 10,061,850 | 120,742,483 | 0.25% |
| 2025-08-07 | 11.93 | 12.05 | 11.89 | 12.00 | 12.00 | qfq | 11,266,349 | 134,882,098 | 0.08% |
| 2025-08-06 | 12.26 | 12.26 | 11.98 | 11.99 | 11.99 | qfq | 16,085,805 | 193,645,116 | -1.32% |
| 2025-08-05 | 12.02 | 12.15 | 11.95 | 12.15 | 12.15 | qfq | 14,385,729 | 173,674,429 | 1.33% |
| 2025-08-04 | 11.87 | 12.02 | 11.82 | 11.99 | 11.99 | qfq | 8,612,615 | 102,868,669 | 0.25% |
| 2025-08-01 | 12.08 | 12.16 | 11.89 | 11.96 | 11.96 | qfq | 11,094,124 | 133,076,495 | -1.24% |
| 2025-07-31 | 12.23 | 12.33 | 12.02 | 12.11 | 12.11 | qfq | 13,964,672 | 169,778,866 | -1.30% |
| 2025-07-30 | 12.62 | 12.66 | 12.19 | 12.27 | 12.27 | qfq | 19,819,602 | 244,711,262 | -2.31% |
| 2025-07-29 | 12.69 | 12.70 | 12.43 | 12.56 | 12.56 | qfq | 20,217,599 | 252,965,204 | -0.95% |
| 2025-07-28 | 12.62 | 12.77 | 12.52 | 12.68 | 12.68 | qfq | 21,988,809 | 277,706,437 | 0.48% |
| 2025-07-25 | 12.77 | 12.98 | 12.59 | 12.62 | 12.62 | qfq | 34,103,302 | 433,163,906 | -2.09% |
| 2025-07-24 | 12.53 | 13.11 | 12.53 | 12.89 | 12.89 | qfq | 42,592,206 | 549,511,959 | 0.31% |
| 2025-07-23 | 13.30 | 14.00 | 12.80 | 12.85 | 12.85 | qfq | 64,858,008 | 860,516,016 | -9.38% |
| 2025-07-22 | 14.85 | 15.00 | 14.18 | 14.18 | 14.18 | qfq | 69,623,868 | 994,867,048 | -10.03% |
| 2025-07-21 | 15.10 | 16.70 | 14.56 | 15.76 | 15.76 | qfq | 95,967,841 | 1,494,359,125 | 2.34% |
| 2025-07-18 | 14.82 | 16.38 | 14.48 | 15.40 | 15.40 | qfq | 91,571,738 | 1,394,196,544 | -4.29% |
| 2025-07-17 | 14.93 | 16.09 | 14.93 | 16.09 | 16.09 | qfq | 76,119,022 | 1,192,535,436 | 9.98% |
| 2025-07-16 | 14.37 | 14.63 | 13.30 | 14.63 | 14.63 | qfq | 74,815,968 | 1,053,554,493 | 10.00% |
| 2025-07-15 | 12.09 | 13.30 | 11.61 | 13.30 | 13.30 | qfq | 68,407,300 | 846,925,078 | 10.01% |
| 2025-07-14 | 12.09 | 12.09 | 11.92 | 12.09 | 12.09 | qfq | 33,024,982 | 399,152,764 | 10.01% |
| 2025-07-11 | 10.07 | 10.99 | 10.01 | 10.99 | 10.99 | qfq | 34,270,924 | 363,722,217 | 10.01% |
| 2025-07-10 | 9.86 | 10.00 | 9.83 | 9.99 | 9.99 | qfq | 7,794,754 | 77,439,315 | 1.42% |
| 2025-07-09 | 9.91 | 9.96 | 9.83 | 9.85 | 9.85 | qfq | 8,682,600 | 85,984,352 | -0.91% |
| 2025-07-08 | 9.90 | 9.98 | 9.85 | 9.94 | 9.94 | qfq | 10,753,801 | 106,606,931 | 0.20% |
| 2025-07-07 | 9.78 | 9.97 | 9.78 | 9.92 | 9.92 | qfq | 17,418,544 | 172,289,507 | -3.69% |
| 2025-07-04 | 10.65 | 11.08 | 10.27 | 10.30 | 10.30 | qfq | 32,009,659 | 342,660,364 | 2.28% |
| 2025-07-03 | 9.94 | 10.11 | 9.92 | 10.07 | 10.07 | qfq | 6,733,690 | 67,418,224 | 0.80% |
| 2025-07-02 | 10.02 | 10.08 | 9.91 | 9.99 | 9.99 | qfq | 4,779,222 | 47,668,617 | 0.40% |
| 2025-07-01 | 9.98 | 10.08 | 9.88 | 9.95 | 9.95 | qfq | 5,117,700 | 51,029,216 | 0.00% |
| 2025-06-30 | 9.91 | 9.95 | 9.80 | 9.95 | 9.95 | qfq | 4,198,303 | 41,530,466 | 1.02% |
| 2025-06-27 | 9.80 | 9.94 | 9.80 | 9.85 | 9.85 | qfq | 4,167,801 | 41,156,231 | 0.31% |
| 2025-06-26 | 9.93 | 9.96 | 9.80 | 9.82 | 9.82 | qfq | 7,040,700 | 69,463,578 | -1.50% |
| 2025-06-25 | 9.92 | 10.00 | 9.84 | 9.97 | 9.97 | qfq | 5,573,201 | 55,304,244 | 0.50% |
| 2025-06-24 | 9.79 | 9.94 | 9.77 | 9.92 | 9.92 | qfq | 5,163,802 | 51,044,374 | 1.85% |
| 2025-06-23 | 9.57 | 9.76 | 9.51 | 9.74 | 9.74 | qfq | 3,700,700 | 35,913,191 | 1.35% |
| 2025-06-20 | 9.58 | 9.68 | 9.51 | 9.61 | 9.61 | qfq | 4,248,200 | 40,874,250 | 0.21% |
| 2025-06-19 | 9.75 | 9.80 | 9.56 | 9.59 | 9.59 | qfq | 4,998,000 | 48,237,444 | -1.64% |
| 2025-06-18 | 9.84 | 9.84 | 9.66 | 9.75 | 9.75 | qfq | 4,660,100 | 45,356,246 | -1.02% |
| 2025-06-17 | 9.90 | 9.95 | 9.75 | 9.85 | 9.85 | qfq | 5,852,601 | 57,571,306 | -1.01% |
| 2025-06-16 | 9.84 | 10.10 | 9.80 | 9.95 | 9.95 | qfq | 7,272,701 | 72,138,861 | 0.10% |
| 2025-06-13 | 10.36 | 10.58 | 9.90 | 9.94 | 9.94 | qfq | 13,346,600 | 134,895,691 | -4.42% |
| 2025-06-12 | 10.19 | 10.60 | 10.10 | 10.40 | 10.40 | qfq | 15,587,800 | 161,729,668 | 1.36% |
| 2025-06-11 | 10.10 | 10.31 | 10.04 | 10.26 | 10.26 | qfq | 8,228,364 | 84,050,988 | 1.48% |
| 2025-06-10 | 10.27 | 10.51 | 10.00 | 10.11 | 10.11 | qfq | 10,029,900 | 102,564,572 | -1.56% |
| 2025-06-09 | 10.22 | 10.33 | 10.19 | 10.27 | 10.27 | qfq | 5,231,600 | 53,680,252 | 0.29% |
| 2025-06-06 | 10.28 | 10.39 | 10.18 | 10.24 | 10.24 | qfq | 4,510,501 | 46,164,640 | -0.68% |
| 2025-06-05 | 10.39 | 10.48 | 10.28 | 10.31 | 10.31 | qfq | 6,046,800 | 62,509,642 | -0.87% |
| 2025-06-04 | 10.39 | 10.42 | 10.15 | 10.40 | 10.40 | qfq | 9,385,200 | 96,640,604 | -0.19% |
| 2025-06-03 | 10.43 | 10.65 | 10.39 | 10.42 | 10.42 | qfq | 8,210,800 | 85,930,557 | -1.04% |
| 2025-05-30 | 10.67 | 10.67 | 10.30 | 10.53 | 10.53 | qfq | 8,641,600 | 90,250,559 | -0.75% |
| 2025-05-29 | 10.40 | 10.78 | 10.33 | 10.61 | 10.61 | qfq | 10,984,000 | 116,179,938 | 1.82% |
| 2025-05-28 | 10.59 | 10.75 | 10.38 | 10.42 | 10.42 | qfq | 8,893,200 | 93,597,854 | -2.16% |
| 2025-05-27 | 10.50 | 10.95 | 10.35 | 10.65 | 10.65 | qfq | 12,366,200 | 131,279,726 | 0.85% |
| 2025-05-26 | 10.51 | 10.58 | 10.38 | 10.56 | 10.56 | qfq | 6,695,600 | 70,258,956 | 0.38% |
| 2025-05-23 | 10.85 | 10.92 | 10.49 | 10.52 | 10.52 | qfq | 13,646,600 | 145,417,581 | -4.19% |
| 2025-05-22 | 11.27 | 11.40 | 10.81 | 10.98 | 10.98 | qfq | 20,448,700 | 226,318,464 | -0.99% |
| 2025-05-21 | 11.20 | 11.26 | 11.03 | 11.09 | 11.09 | qfq | 16,510,201 | 183,362,345 | -1.33% |
| 2025-05-20 | 10.86 | 11.38 | 10.66 | 11.24 | 11.24 | qfq | 27,829,602 | 308,182,207 | 3.40% |
| 2025-05-19 | 10.69 | 11.08 | 10.55 | 10.87 | 10.87 | qfq | 19,089,811 | 207,080,913 | 2.74% |
| 2025-05-16 | 10.82 | 10.89 | 10.40 | 10.58 | 10.58 | qfq | 18,051,602 | 190,118,943 | -3.02% |
| 2025-05-15 | 10.70 | 11.20 | 10.60 | 10.91 | 10.91 | qfq | 36,058,678 | 397,207,505 | 1.58% |
| 2025-05-14 | 10.47 | 10.88 | 10.28 | 10.74 | 10.74 | qfq | 23,303,602 | 246,668,267 | 2.58% |
| 2025-05-13 | 10.72 | 10.86 | 10.37 | 10.47 | 10.47 | qfq | 14,561,503 | 153,586,317 | -1.69% |
| 2025-05-12 | 10.50 | 10.97 | 10.20 | 10.65 | 10.65 | qfq | 29,691,878 | 312,503,212 | 2.31% |
| 2025-05-09 | 10.95 | 10.96 | 10.30 | 10.41 | 10.41 | qfq | 20,466,301 | 215,731,294 | -4.41% |
| 2025-05-08 | 10.88 | 11.02 | 10.79 | 10.89 | 10.89 | qfq | 18,735,385 | 204,232,680 | -0.18% |
| 2025-05-07 | 11.08 | 11.20 | 10.88 | 10.91 | 10.91 | qfq | 26,587,167 | 292,369,319 | -1.80% |
| 2025-05-06 | 10.73 | 11.11 | 10.63 | 11.11 | 11.11 | qfq | 36,377,082 | 396,071,091 | 2.11% |
| 2025-04-30 | 10.98 | 11.29 | 10.68 | 10.88 | 10.88 | qfq | 37,650,167 | 411,050,700 | -0.91% |
| 2025-04-29 | 11.15 | 11.77 | 10.72 | 10.98 | 10.98 | qfq | 55,095,599 | 613,898,886 | -5.26% |
| 2025-04-28 | 11.03 | 11.59 | 10.62 | 11.59 | 11.59 | qfq | 61,403,972 | 683,741,849 | 9.96% |
| 2025-04-25 | 9.58 | 10.54 | 9.50 | 10.54 | 10.54 | qfq | 27,487,522 | 283,348,311 | 10.02% |
| 2025-04-24 | 9.71 | 9.89 | 9.55 | 9.58 | 9.58 | qfq | 15,113,500 | 146,380,183 | -1.54% |
| 2025-04-23 | 10.06 | 10.10 | 9.70 | 9.73 | 9.73 | qfq | 30,274,053 | 298,830,127 | -3.95% |
| 2025-04-22 | 9.68 | 10.35 | 9.68 | 10.13 | 10.13 | qfq | 39,814,451 | 403,896,607 | 7.65% |
| 2025-04-21 | 9.18 | 9.44 | 9.12 | 9.41 | 9.41 | qfq | 7,334,900 | 68,179,270 | 1.95% |
| 2025-04-18 | 9.24 | 9.39 | 9.18 | 9.23 | 9.23 | qfq | 5,383,700 | 49,817,375 | -0.11% |
| 2025-04-17 | 9.26 | 9.46 | 9.18 | 9.24 | 9.24 | qfq | 7,677,900 | 71,497,018 | -1.81% |
| 2025-04-16 | 9.51 | 9.88 | 9.26 | 9.41 | 9.41 | qfq | 13,221,401 | 126,232,410 | -2.08% |
| 2025-04-15 | 9.40 | 9.75 | 9.38 | 9.61 | 9.61 | qfq | 12,328,601 | 117,854,099 | 1.05% |
| 2025-04-14 | 9.23 | 9.77 | 9.22 | 9.51 | 9.51 | qfq | 17,628,362 | 167,663,628 | 1.06% |
| 2025-04-11 | 8.80 | 9.87 | 8.80 | 9.41 | 9.41 | qfq | 23,443,147 | 221,729,761 | 4.91% |
| 2025-04-10 | 8.84 | 9.20 | 8.84 | 8.97 | 8.97 | qfq | 9,764,704 | 88,417,644 | 3.46% |
| 2025-04-09 | 8.29 | 8.75 | 7.82 | 8.67 | 8.67 | qfq | 9,301,304 | 78,093,496 | 2.97% |
| 2025-04-08 | 8.67 | 8.68 | 8.20 | 8.42 | 8.42 | qfq | 6,919,300 | 58,465,244 | -1.64% |
| 2025-04-07 | 9.00 | 9.13 | 8.56 | 8.56 | 8.56 | qfq | 8,336,300 | 72,081,343 | -9.99% |
| 2025-04-03 | 9.28 | 9.55 | 9.25 | 9.51 | 9.51 | qfq | 4,922,401 | 46,472,387 | 1.71% |
| 2025-04-02 | 9.39 | 9.43 | 9.31 | 9.35 | 9.35 | qfq | 2,241,900 | 21,000,924 | -0.32% |
| 2025-04-01 | 9.39 | 9.51 | 9.38 | 9.38 | 9.38 | qfq | 3,796,600 | 35,809,669 | -0.11% |
| 2025-03-31 | 9.54 | 9.56 | 9.28 | 9.39 | 9.39 | qfq | 5,846,300 | 55,063,973 | -2.59% |
| 2025-03-28 | 9.91 | 9.95 | 9.64 | 9.64 | 9.64 | qfq | 6,245,900 | 61,181,775 | -3.31% |
| 2025-03-27 | 10.00 | 10.18 | 9.89 | 9.97 | 9.97 | qfq | 8,502,601 | 85,142,404 | -0.10% |
| 2025-03-26 | 9.85 | 10.02 | 9.85 | 9.98 | 9.98 | qfq | 4,283,400 | 42,637,773 | 0.81% |
| 2025-03-25 | 9.92 | 9.92 | 9.75 | 9.90 | 9.90 | qfq | 5,179,701 | 51,060,926 | 0.61% |
| 2025-03-24 | 9.98 | 10.19 | 9.67 | 9.84 | 9.84 | qfq | 11,645,101 | 115,663,141 | -1.30% |
| 2025-03-21 | 9.90 | 10.02 | 9.85 | 9.97 | 9.97 | qfq | 7,656,800 | 76,108,907 | 0.20% |
| 2025-03-20 | 9.97 | 10.04 | 9.91 | 9.95 | 9.95 | qfq | 6,040,700 | 60,211,548 | -0.60% |
| 2025-03-19 | 10.20 | 10.20 | 9.90 | 10.01 | 10.01 | qfq | 12,963,700 | 129,475,666 | -1.57% |
| 2025-03-18 | 10.35 | 10.36 | 10.12 | 10.17 | 10.17 | qfq | 12,251,800 | 125,113,106 | -2.12% |
| 2025-03-17 | 9.81 | 10.49 | 9.79 | 10.39 | 10.39 | qfq | 25,373,503 | 260,128,498 | 5.80% |
| 2025-03-14 | 9.61 | 9.85 | 9.58 | 9.82 | 9.82 | qfq | 8,548,673 | 83,240,632 | 1.97% |
| 2025-03-13 | 9.56 | 9.63 | 9.45 | 9.63 | 9.63 | qfq | 7,135,500 | 68,099,646 | 0.63% |
| 2025-03-12 | 9.55 | 9.60 | 9.54 | 9.57 | 9.57 | qfq | 5,045,200 | 48,285,698 | 0.31% |
| 2025-03-11 | 9.42 | 9.55 | 9.39 | 9.54 | 9.54 | qfq | 4,815,561 | 45,705,260 | 0.21% |
| 2025-03-10 | 9.48 | 9.55 | 9.43 | 9.52 | 9.52 | qfq | 3,328,805 | 31,578,086 | 0.42% |
| 2025-03-07 | 9.60 | 9.60 | 9.46 | 9.48 | 9.48 | qfq | 5,755,300 | 54,734,219 | -1.66% |
| 2025-03-06 | 9.54 | 9.66 | 9.50 | 9.64 | 9.64 | qfq | 5,870,014 | 56,328,749 | 0.84% |
| 2025-03-05 | 9.61 | 9.65 | 9.36 | 9.56 | 9.56 | qfq | 5,540,701 | 52,596,472 | -0.73% |
| 2025-03-04 | 9.40 | 9.72 | 9.33 | 9.63 | 9.63 | qfq | 6,548,861 | 62,622,855 | 1.80% |
| 2025-03-03 | 9.56 | 9.67 | 9.42 | 9.46 | 9.46 | qfq | 7,481,000 | 71,463,014 | -0.73% |
| 2025-02-28 | 9.80 | 9.83 | 9.50 | 9.53 | 9.53 | qfq | 8,998,160 | 86,872,949 | -3.05% |
| 2025-02-27 | 9.69 | 9.94 | 9.66 | 9.83 | 9.83 | qfq | 11,174,661 | 109,252,438 | 1.76% |
| 2025-02-26 | 9.64 | 9.74 | 9.63 | 9.66 | 9.66 | qfq | 4,698,501 | 45,500,722 | 0.10% |
| 2025-02-25 | 9.73 | 9.80 | 9.61 | 9.65 | 9.65 | qfq | 6,328,411 | 61,437,792 | -1.53% |
| 2025-02-24 | 9.73 | 9.87 | 9.69 | 9.80 | 9.80 | qfq | 6,619,801 | 64,674,521 | 0.31% |
| 2025-02-21 | 9.83 | 9.84 | 9.64 | 9.77 | 9.77 | qfq | 8,209,822 | 79,906,713 | -0.71% |
| 2025-02-20 | 9.62 | 9.98 | 9.60 | 9.84 | 9.84 | qfq | 11,598,300 | 113,948,246 | 2.29% |
| 2025-02-19 | 9.56 | 9.66 | 9.54 | 9.62 | 9.62 | qfq | 5,080,410 | 48,755,716 | 0.31% |
| 2025-02-18 | 9.88 | 9.89 | 9.57 | 9.59 | 9.59 | qfq | 6,564,200 | 63,699,205 | -3.13% |
| 2025-02-17 | 9.90 | 9.97 | 9.82 | 9.90 | 9.90 | qfq | 6,570,101 | 65,041,035 | 0.00% |
| 2025-02-14 | 9.93 | 10.03 | 9.83 | 9.90 | 9.90 | qfq | 6,650,801 | 65,945,514 | -0.30% |
| 2025-02-13 | 10.03 | 10.05 | 9.91 | 9.93 | 9.93 | qfq | 5,668,000 | 56,554,898 | -0.90% |
| 2025-02-12 | 9.95 | 10.02 | 9.89 | 10.02 | 10.02 | qfq | 6,605,399 | 65,781,266 | 0.30% |
| 2025-02-11 | 10.02 | 10.09 | 9.92 | 9.99 | 9.99 | qfq | 6,649,700 | 66,464,477 | -0.30% |
| 2025-02-10 | 9.75 | 10.03 | 9.72 | 10.02 | 10.02 | qfq | 7,550,496 | 74,645,439 | 2.87% |
| 2025-02-07 | 9.75 | 9.85 | 9.62 | 9.74 | 9.74 | qfq | 7,466,501 | 72,854,534 | 0.41% |
| 2025-02-06 | 9.52 | 9.70 | 9.39 | 9.70 | 9.70 | qfq | 5,780,602 | 55,422,463 | 1.89% |
| 2025-02-05 | 9.44 | 9.56 | 9.38 | 9.52 | 9.52 | qfq | 4,252,500 | 40,350,991 | 1.06% |
| 2025-01-27 | 9.68 | 9.73 | 9.42 | 9.42 | 9.42 | qfq | 4,004,500 | 38,317,039 | -1.67% |
| 2025-01-24 | 9.40 | 9.60 | 9.32 | 9.58 | 9.58 | qfq | 5,604,000 | 53,131,785 | 1.81% |
| 2025-01-23 | 9.50 | 9.68 | 9.41 | 9.41 | 9.41 | qfq | 6,841,500 | 65,368,944 | 0.00% |
| 2025-01-22 | 9.61 | 9.61 | 9.40 | 9.41 | 9.41 | qfq | 4,732,930 | 44,834,029 | -2.08% |
| 2025-01-21 | 9.69 | 9.75 | 9.53 | 9.61 | 9.61 | qfq | 5,244,200 | 50,353,890 | -0.72% |
| 2025-01-20 | 9.76 | 9.79 | 9.53 | 9.68 | 9.68 | qfq | 7,206,601 | 69,763,488 | -0.21% |
| 2025-01-17 | 9.71 | 9.76 | 9.60 | 9.70 | 9.70 | qfq | 5,263,100 | 50,947,697 | -0.61% |
| 2025-01-16 | 9.83 | 10.02 | 9.65 | 9.76 | 9.76 | qfq | 10,638,800 | 104,575,189 | -0.81% |
| 2025-01-15 | 9.60 | 10.33 | 9.54 | 9.84 | 9.84 | qfq | 15,052,900 | 149,190,984 | 2.50% |
| 2025-01-14 | 9.31 | 9.61 | 9.23 | 9.60 | 9.60 | qfq | 6,718,700 | 63,719,416 | 4.23% |
| 2025-01-13 | 9.18 | 9.23 | 8.89 | 9.21 | 9.21 | qfq | 5,218,305 | 47,491,830 | -0.43% |
| 2025-01-10 | 9.53 | 9.58 | 9.22 | 9.25 | 9.25 | qfq | 5,726,000 | 53,829,255 | -3.04% |
| 2025-01-09 | 9.50 | 9.65 | 9.47 | 9.54 | 9.54 | qfq | 4,836,713 | 46,240,932 | -0.31% |
| 2025-01-08 | 9.55 | 9.69 | 9.29 | 9.57 | 9.57 | qfq | 7,810,164 | 74,343,385 | 0.42% |
| 2025-01-07 | 9.40 | 9.55 | 9.29 | 9.53 | 9.53 | qfq | 6,757,476 | 63,626,340 | 1.17% |
| 2025-01-06 | 9.67 | 9.69 | 9.27 | 9.42 | 9.42 | qfq | 8,030,001 | 75,816,318 | -2.69% |
| 2025-01-03 | 10.21 | 10.21 | 9.56 | 9.68 | 9.68 | qfq | 10,468,300 | 102,823,310 | -3.87% |
| 2025-01-02 | 10.22 | 10.49 | 10.03 | 10.07 | 10.07 | qfq | 10,770,364 | 110,665,247 | -1.47% |
| 2024-12-31 | 10.32 | 10.55 | 10.13 | 10.22 | 10.22 | qfq | 9,589,143 | 98,985,252 | -1.06% |
| 2024-12-30 | 10.48 | 10.48 | 10.17 | 10.33 | 10.33 | qfq | 7,421,000 | 76,228,081 | -1.43% |
| 2024-12-27 | 10.29 | 10.59 | 10.19 | 10.48 | 10.48 | qfq | 10,241,012 | 107,332,467 | 1.26% |
| 2024-12-26 | 10.43 | 10.59 | 10.30 | 10.35 | 10.35 | qfq | 12,709,400 | 132,300,706 | -1.43% |
| 2024-12-25 | 10.60 | 10.96 | 10.22 | 10.50 | 10.50 | qfq | 28,151,966 | 295,848,210 | -7.16% |
| 2024-12-24 | 11.39 | 11.72 | 11.08 | 11.31 | 11.31 | qfq | 31,413,984 | 360,609,663 | 6.20% |
| 2024-12-23 | 11.30 | 11.30 | 10.55 | 10.65 | 10.65 | qfq | 16,087,976 | 174,440,739 | -6.08% |
| 2024-12-20 | 11.27 | 11.71 | 11.27 | 11.34 | 11.34 | qfq | 14,485,400 | 166,122,042 | -0.53% |
| 2024-12-19 | 11.35 | 11.73 | 11.23 | 11.40 | 11.40 | qfq | 16,958,100 | 193,908,153 | -2.56% |
| 2024-12-18 | 11.30 | 12.00 | 11.01 | 11.70 | 11.70 | qfq | 26,239,910 | 304,388,949 | 3.91% |
| 2024-12-17 | 12.01 | 12.16 | 11.22 | 11.26 | 11.26 | qfq | 19,567,500 | 224,197,910 | -6.09% |
| 2024-12-16 | 12.04 | 12.22 | 11.81 | 11.99 | 11.99 | qfq | 22,985,100 | 275,266,334 | -2.12% |
| 2024-12-13 | 12.50 | 12.76 | 12.14 | 12.25 | 12.25 | qfq | 34,850,979 | 431,279,992 | -2.39% |
| 2024-12-12 | 12.22 | 13.09 | 12.12 | 12.55 | 12.55 | qfq | 59,622,580 | 746,947,634 | 5.11% |
| 2024-12-11 | 11.36 | 11.94 | 11.36 | 11.94 | 11.94 | qfq | 16,130,721 | 190,618,003 | 10.05% |
| 2024-12-10 | 11.04 | 11.20 | 10.84 | 10.85 | 10.85 | qfq | 13,307,044 | 146,297,663 | 0.18% |
| 2024-12-09 | 11.29 | 11.29 | 10.80 | 10.83 | 10.83 | qfq | 16,637,982 | 182,522,812 | -3.90% |
| 2024-12-06 | 11.23 | 11.32 | 10.91 | 11.27 | 11.27 | qfq | 16,373,000 | 182,436,715 | -0.44% |
| 2024-12-05 | 11.30 | 11.38 | 11.18 | 11.32 | 11.32 | qfq | 13,912,787 | 156,654,068 | -0.44% |
| 2024-12-04 | 11.94 | 12.01 | 11.26 | 11.37 | 11.37 | qfq | 21,006,448 | 243,495,291 | -4.77% |
| 2024-12-03 | 12.30 | 12.50 | 11.86 | 11.94 | 11.94 | qfq | 23,974,254 | 289,914,562 | -3.55% |
| 2024-12-02 | 12.33 | 12.49 | 12.13 | 12.38 | 12.38 | qfq | 23,175,487 | 286,061,387 | 0.41% |
| 2024-11-29 | 11.98 | 12.58 | 11.88 | 12.33 | 12.33 | qfq | 26,310,810 | 322,562,932 | 1.48% |
| 2024-11-28 | 11.77 | 12.56 | 11.69 | 12.15 | 12.15 | qfq | 27,614,465 | 336,580,759 | 2.45% |
| 2024-11-27 | 11.85 | 11.95 | 11.09 | 11.86 | 11.86 | qfq | 24,967,037 | 287,890,405 | -2.71% |
| 2024-11-26 | 11.63 | 12.59 | 11.35 | 12.19 | 12.19 | qfq | 28,803,856 | 348,401,288 | 3.13% |
| 2024-11-25 | 12.08 | 12.34 | 11.28 | 11.82 | 11.82 | qfq | 32,638,299 | 384,426,317 | -2.80% |
| 2024-11-22 | 12.54 | 13.32 | 12.12 | 12.16 | 12.16 | qfq | 44,585,058 | 565,013,428 | -5.96% |
| 2024-11-21 | 12.28 | 13.69 | 11.88 | 12.93 | 12.93 | qfq | 57,704,124 | 745,155,864 | 3.19% |
| 2024-11-20 | 11.66 | 12.77 | 11.50 | 12.53 | 12.53 | qfq | 54,416,498 | 668,274,140 | 2.79% |
| 2024-11-19 | 12.51 | 13.95 | 12.19 | 12.19 | 12.19 | qfq | 64,354,336 | 828,974,482 | -9.97% |
| 2024-11-18 | 12.00 | 13.54 | 11.08 | 13.54 | 13.54 | qfq | 81,434,153 | 1,001,446,726 | 9.99% |
| 2024-11-15 | 10.45 | 12.31 | 10.27 | 12.31 | 12.31 | qfq | 62,565,028 | 735,333,734 | 10.01% |
| 2024-11-14 | 12.05 | 12.05 | 10.84 | 11.19 | 11.19 | qfq | 66,921,165 | 765,085,125 | 2.19% |
| 2024-11-13 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | qfq | 6,306,101 | 69,051,806 | 10.05% |
| 2024-11-12 | 10.01 | 10.12 | 9.87 | 9.95 | 9.95 | qfq | 11,400,777 | 114,182,006 | -0.40% |
| 2024-11-11 | 10.08 | 10.09 | 9.83 | 9.99 | 9.99 | qfq | 12,834,216 | 127,463,778 | -1.87% |
| 2024-11-08 | 10.15 | 10.32 | 9.92 | 10.18 | 10.18 | qfq | 18,268,751 | 184,596,154 | -0.78% |
| 2024-11-07 | 9.78 | 10.48 | 9.68 | 10.26 | 10.26 | qfq | 23,097,501 | 235,582,018 | 3.53% |
| 2024-11-06 | 9.75 | 10.16 | 9.50 | 9.91 | 9.91 | qfq | 21,843,952 | 215,368,760 | 2.59% |
| 2024-11-05 | 9.58 | 9.78 | 9.48 | 9.66 | 9.66 | qfq | 10,720,608 | 103,575,428 | 1.26% |
| 2024-11-04 | 9.28 | 9.57 | 9.25 | 9.54 | 9.54 | qfq | 7,957,174 | 74,762,724 | 2.80% |
| 2024-11-01 | 9.72 | 9.90 | 9.27 | 9.28 | 9.28 | qfq | 13,553,696 | 128,697,330 | -5.31% |
| 2024-10-31 | 9.55 | 9.96 | 9.38 | 9.80 | 9.80 | qfq | 16,237,101 | 157,042,693 | 1.55% |
| 2024-10-30 | 9.58 | 9.68 | 9.45 | 9.65 | 9.65 | qfq | 10,424,796 | 99,719,278 | 0.21% |
| 2024-10-29 | 9.97 | 10.04 | 9.60 | 9.63 | 9.63 | qfq | 16,460,152 | 160,362,698 | -4.37% |
| 2024-10-28 | 9.54 | 10.17 | 9.51 | 10.07 | 10.07 | qfq | 22,003,228 | 219,109,546 | 5.45% |
| 2024-10-25 | 9.14 | 9.61 | 9.12 | 9.55 | 9.55 | qfq | 18,368,173 | 173,397,202 | 4.37% |
| 2024-10-24 | 9.04 | 9.28 | 9.00 | 9.15 | 9.15 | qfq | 8,207,400 | 75,217,503 | 1.33% |
| 2024-10-23 | 9.00 | 9.19 | 8.98 | 9.03 | 9.03 | qfq | 9,006,000 | 81,619,184 | -0.22% |
| 2024-10-22 | 8.79 | 9.08 | 8.79 | 9.05 | 9.05 | qfq | 9,919,100 | 88,941,038 | 2.14% |
| 2024-10-21 | 8.96 | 8.96 | 8.78 | 8.86 | 8.86 | qfq | 9,640,742 | 85,440,386 | -0.11% |
| 2024-10-18 | 8.69 | 8.94 | 8.66 | 8.87 | 8.87 | qfq | 8,454,927 | 74,707,789 | 1.95% |
| 2024-10-17 | 8.69 | 8.87 | 8.69 | 8.70 | 8.70 | qfq | 6,686,503 | 58,734,550 | -0.68% |
| 2024-10-16 | 8.68 | 8.85 | 8.64 | 8.76 | 8.76 | qfq | 6,842,400 | 59,952,520 | 0.69% |
| 2024-10-15 | 8.77 | 8.95 | 8.69 | 8.70 | 8.70 | qfq | 8,146,200 | 71,936,964 | -1.81% |
| 2024-10-14 | 8.70 | 8.86 | 8.55 | 8.86 | 8.86 | qfq | 8,687,000 | 75,770,627 | 1.61% |
| 2024-10-11 | 8.70 | 8.94 | 8.57 | 8.72 | 8.72 | qfq | 11,997,077 | 105,388,040 | -0.57% |
| 2024-10-10 | 8.56 | 8.96 | 8.56 | 8.77 | 8.77 | qfq | 13,230,802 | 116,454,456 | 2.33% |
| 2024-10-09 | 9.32 | 9.32 | 8.55 | 8.57 | 8.57 | qfq | 18,117,827 | 160,477,553 | -9.79% |
| 2024-10-08 | 10.06 | 10.12 | 8.97 | 9.50 | 9.50 | qfq | 28,011,436 | 267,134,172 | 2.93% |
| 2024-09-30 | 8.78 | 9.29 | 8.61 | 9.23 | 9.23 | qfq | 25,819,272 | 232,348,416 | 7.58% |
| 2024-09-27 | 8.43 | 8.59 | 8.29 | 8.58 | 8.58 | qfq | 11,414,470 | 96,376,825 | 2.63% |
| 2024-09-26 | 8.03 | 8.36 | 8.03 | 8.36 | 8.36 | qfq | 13,352,500 | 109,919,414 | 3.85% |
| 2024-09-25 | 8.04 | 8.25 | 8.03 | 8.05 | 8.05 | qfq | 11,927,900 | 97,058,559 | 0.25% |
| 2024-09-24 | 7.76 | 8.03 | 7.76 | 8.03 | 8.03 | qfq | 10,113,800 | 80,425,479 | 2.69% |
| 2024-09-23 | 8.05 | 8.05 | 7.81 | 7.82 | 7.82 | qfq | 8,613,726 | 67,834,145 | -2.86% |
| 2024-09-20 | 8.00 | 8.09 | 7.88 | 8.05 | 8.05 | qfq | 12,384,374 | 99,232,468 | 0.75% |
| 2024-09-19 | 7.70 | 8.05 | 7.68 | 7.99 | 7.99 | qfq | 14,817,702 | 117,123,196 | 1.40% |
| 2024-09-18 | 7.51 | 8.20 | 7.41 | 7.88 | 7.88 | qfq | 17,095,300 | 133,809,183 | 3.96% |
| 2024-09-13 | 7.49 | 7.92 | 7.42 | 7.58 | 7.58 | qfq | 11,762,117 | 89,734,686 | 2.02% |
| 2024-09-12 | 7.38 | 7.58 | 7.38 | 7.43 | 7.43 | qfq | 7,099,558 | 53,137,763 | -0.93% |
| 2024-09-11 | 7.58 | 7.66 | 7.47 | 7.50 | 7.50 | qfq | 12,301,249 | 92,638,281 | -6.25% |
| 2024-09-10 | 8.15 | 8.37 | 7.81 | 8.00 | 8.00 | qfq | 19,856,151 | 161,362,502 | 3.36% |
| 2024-09-09 | 7.52 | 8.07 | 7.42 | 7.74 | 7.74 | qfq | 10,847,554 | 83,902,986 | 2.11% |
| 2024-09-06 | 7.56 | 7.78 | 7.56 | 7.58 | 7.58 | qfq | 7,160,980 | 54,936,834 | 0.26% |
| 2024-09-05 | 7.44 | 7.64 | 7.43 | 7.56 | 7.56 | qfq | 4,236,196 | 31,951,789 | 1.34% |
| 2024-09-04 | 7.40 | 7.53 | 7.35 | 7.46 | 7.46 | qfq | 4,264,200 | 31,832,384 | 0.27% |
| 2024-09-03 | 7.38 | 7.45 | 7.31 | 7.44 | 7.44 | qfq | 3,900,900 | 28,816,181 | 2.20% |
| 2024-09-02 | 7.40 | 7.48 | 7.28 | 7.28 | 7.28 | qfq | 3,411,700 | 25,123,116 | -1.75% |
| 2024-08-30 | 7.21 | 7.50 | 7.20 | 7.41 | 7.41 | qfq | 4,421,100 | 32,667,359 | 2.49% |
| 2024-08-29 | 7.17 | 7.25 | 7.11 | 7.23 | 7.23 | qfq | 2,211,301 | 15,949,950 | 0.84% |
| 2024-08-28 | 7.13 | 7.25 | 7.01 | 7.17 | 7.17 | qfq | 3,430,000 | 24,504,986 | 0.56% |
| 2024-08-27 | 7.41 | 7.43 | 7.11 | 7.13 | 7.13 | qfq | 4,323,184 | 31,204,301 | -4.04% |
| 2024-08-26 | 7.35 | 7.51 | 7.31 | 7.43 | 7.43 | qfq | 2,870,500 | 21,300,165 | 0.81% |
| 2024-08-23 | 7.33 | 7.46 | 7.30 | 7.37 | 7.37 | qfq | 2,416,800 | 17,793,786 | -0.54% |
| 2024-08-22 | 7.54 | 7.58 | 7.40 | 7.41 | 7.41 | qfq | 3,390,809 | 25,364,920 | -2.37% |
| 2024-08-21 | 7.55 | 7.75 | 7.51 | 7.59 | 7.59 | qfq | 3,564,678 | 27,111,921 | 0.13% |
| 2024-08-20 | 7.74 | 7.74 | 7.56 | 7.58 | 7.58 | qfq | 3,190,800 | 24,270,506 | -2.07% |
| 2024-08-19 | 7.75 | 7.78 | 7.66 | 7.74 | 7.74 | qfq | 2,281,000 | 17,645,241 | 0.13% |
| 2024-08-16 | 7.83 | 7.86 | 7.71 | 7.73 | 7.73 | qfq | 2,895,000 | 22,497,387 | -1.28% |
| 2024-08-15 | 7.73 | 7.85 | 7.65 | 7.83 | 7.83 | qfq | 4,016,600 | 31,266,778 | 1.03% |
| 2024-08-14 | 7.78 | 7.85 | 7.75 | 7.75 | 7.75 | qfq | 2,471,400 | 19,264,845 | -0.51% |
| 2024-08-13 | 7.67 | 7.80 | 7.67 | 7.79 | 7.79 | qfq | 3,023,900 | 23,395,522 | 1.17% |
| 2024-08-12 | 7.89 | 7.90 | 7.67 | 7.70 | 7.70 | qfq | 5,701,500 | 44,202,487 | -2.90% |
| 2024-08-09 | 8.10 | 8.19 | 7.93 | 7.93 | 7.93 | qfq | 6,567,800 | 52,845,111 | -2.34% |
| 2024-08-08 | 8.10 | 8.22 | 8.05 | 8.12 | 8.12 | qfq | 4,954,800 | 40,283,596 | -0.73% |
| 2024-08-07 | 8.24 | 8.28 | 8.16 | 8.18 | 8.18 | qfq | 4,831,800 | 39,629,129 | -0.73% |
| 2024-08-06 | 8.25 | 8.33 | 8.00 | 8.24 | 8.24 | qfq | 9,546,900 | 77,782,415 | 1.35% |
| 2024-08-05 | 8.49 | 8.56 | 8.13 | 8.13 | 8.13 | qfq | 10,654,101 | 88,875,138 | -4.91% |
| 2024-08-02 | 8.68 | 8.80 | 8.50 | 8.55 | 8.55 | qfq | 12,940,529 | 111,018,236 | -2.62% |
| 2024-08-01 | 8.80 | 8.96 | 8.68 | 8.78 | 8.78 | qfq | 13,687,901 | 120,495,441 | -0.45% |
| 2024-07-31 | 8.96 | 8.96 | 8.57 | 8.82 | 8.82 | qfq | 21,050,729 | 185,048,398 | -0.68% |
| 2024-07-30 | 8.50 | 8.97 | 8.34 | 8.88 | 8.88 | qfq | 22,685,500 | 196,855,353 | 4.59% |
| 2024-07-29 | 8.43 | 8.78 | 8.29 | 8.49 | 8.49 | qfq | 14,873,200 | 126,906,076 | 0.59% |
| 2024-07-26 | 8.28 | 8.66 | 8.24 | 8.44 | 8.44 | qfq | 16,745,700 | 141,173,859 | 2.43% |
| 2024-07-25 | 8.02 | 8.49 | 7.97 | 8.24 | 8.24 | qfq | 13,421,300 | 110,035,357 | 1.73% |
| 2024-07-24 | 8.15 | 8.38 | 8.05 | 8.10 | 8.10 | qfq | 15,180,940 | 123,925,320 | -4.48% |
| 2024-07-23 | 7.96 | 8.73 | 7.93 | 8.48 | 8.48 | qfq | 26,005,687 | 217,057,166 | 5.21% |
| 2024-07-22 | 8.28 | 8.28 | 8.05 | 8.06 | 8.06 | qfq | 17,595,701 | 142,617,965 | -3.24% |
| 2024-07-19 | 9.00 | 9.00 | 8.27 | 8.33 | 8.33 | qfq | 27,052,786 | 230,635,480 | -7.96% |
| 2024-07-18 | 9.22 | 9.60 | 9.01 | 9.05 | 9.05 | qfq | 42,342,416 | 392,815,312 | 2.03% |
| 2024-07-17 | 8.40 | 8.87 | 8.15 | 8.87 | 8.87 | qfq | 20,788,865 | 179,779,080 | 10.05% |
| 2024-07-16 | 7.84 | 8.17 | 7.83 | 8.06 | 8.06 | qfq | 8,938,036 | 72,181,075 | 0.75% |
| 2024-07-15 | 7.61 | 8.28 | 7.48 | 8.00 | 8.00 | qfq | 9,144,465 | 72,117,905 | 4.03% |
| 2024-07-12 | 7.69 | 7.80 | 7.65 | 7.69 | 7.69 | qfq | 3,252,429 | 25,119,327 | -0.39% |
| 2024-07-11 | 7.55 | 7.82 | 7.47 | 7.72 | 7.72 | qfq | 5,540,951 | 42,387,284 | 4.75% |
| 2024-07-10 | 7.43 | 7.52 | 7.32 | 7.37 | 7.37 | qfq | 2,498,768 | 18,479,742 | -2.38% |
| 2024-07-09 | 7.43 | 7.55 | 7.30 | 7.55 | 7.55 | qfq | 2,561,629 | 19,069,391 | 1.48% |
| 2024-07-08 | 7.79 | 7.79 | 7.41 | 7.44 | 7.44 | qfq | 2,724,487 | 20,480,137 | -3.50% |
| 2024-07-05 | 7.63 | 7.72 | 7.51 | 7.71 | 7.71 | qfq | 1,621,200 | 12,415,852 | 0.65% |
| 2024-07-04 | 7.82 | 7.87 | 7.60 | 7.66 | 7.66 | qfq | 2,791,500 | 21,460,481 | -2.17% |
| 2024-07-03 | 7.80 | 7.88 | 7.77 | 7.83 | 7.83 | qfq | 2,267,800 | 17,750,512 | 0.38% |
| 2024-07-02 | 7.92 | 7.93 | 7.76 | 7.80 | 7.80 | qfq | 3,093,903 | 24,254,112 | -0.13% |
| 2024-07-01 | 7.72 | 7.83 | 7.67 | 7.81 | 7.81 | qfq | 4,702,569 | 36,473,933 | -0.13% |
| 2024-06-28 | 7.52 | 8.26 | 7.47 | 7.82 | 7.82 | qfq | 8,683,631 | 68,905,839 | 4.13% |
| 2024-06-27 | 7.62 | 7.67 | 7.48 | 7.51 | 7.51 | qfq | 2,079,200 | 15,723,423 | -1.70% |
| 2024-06-26 | 7.55 | 7.66 | 7.45 | 7.64 | 7.64 | qfq | 2,619,820 | 19,815,620 | 1.73% |
| 2024-06-25 | 7.40 | 7.58 | 7.40 | 7.51 | 7.51 | qfq | 2,178,920 | 16,393,191 | 0.54% |
| 2024-06-24 | 7.81 | 7.82 | 7.41 | 7.47 | 7.47 | qfq | 3,849,600 | 29,117,167 | -4.72% |
| 2024-06-21 | 7.80 | 7.89 | 7.74 | 7.84 | 7.84 | qfq | 1,665,281 | 13,040,527 | 0.38% |
| 2024-06-20 | 8.00 | 8.04 | 7.80 | 7.81 | 7.81 | qfq | 3,388,500 | 26,739,437 | -3.22% |
| 2024-06-19 | 8.12 | 8.18 | 8.05 | 8.07 | 8.07 | qfq | 2,137,501 | 17,320,260 | -1.10% |
| 2024-06-18 | 8.10 | 8.19 | 8.07 | 8.16 | 8.16 | qfq | 2,154,501 | 17,555,441 | 0.25% |
| 2024-06-17 | 8.22 | 8.22 | 8.09 | 8.14 | 8.14 | qfq | 2,106,622 | 17,154,264 | -1.21% |
| 2024-06-14 | 8.21 | 8.26 | 8.08 | 8.24 | 8.24 | qfq | 2,678,899 | 21,952,567 | 1.35% |
| 2024-06-13 | 8.23 | 8.24 | 8.10 | 8.13 | 8.13 | qfq | 2,824,300 | 23,007,450 | -1.22% |
| 2024-06-12 | 8.02 | 8.37 | 8.00 | 8.23 | 8.23 | qfq | 4,898,500 | 40,224,084 | 3.00% |
| 2024-06-11 | 8.01 | 8.01 | 7.88 | 7.99 | 7.99 | qfq | 2,310,200 | 18,372,607 | -0.50% |
| 2024-06-07 | 7.95 | 8.03 | 7.85 | 8.03 | 8.03 | qfq | 4,087,923 | 32,498,779 | 2.29% |
| 2024-06-06 | 8.20 | 8.38 | 7.78 | 7.85 | 7.85 | qfq | 9,945,255 | 79,608,024 | -6.55% |
| 2024-06-05 | 8.45 | 8.77 | 8.38 | 8.40 | 8.40 | qfq | 8,082,400 | 69,422,867 | -2.21% |
| 2024-06-04 | 8.17 | 8.84 | 8.11 | 8.59 | 8.59 | qfq | 12,138,529 | 103,771,094 | 4.76% |
| 2024-06-03 | 8.28 | 8.36 | 8.10 | 8.20 | 8.20 | qfq | 4,395,705 | 36,081,875 | -1.80% |
| 2024-05-31 | 8.45 | 8.48 | 8.32 | 8.35 | 8.35 | qfq | 3,428,800 | 28,724,948 | 0.00% |
| 2024-05-30 | 8.30 | 8.65 | 8.15 | 8.35 | 8.35 | qfq | 6,431,500 | 54,119,950 | 0.24% |
| 2024-05-29 | 8.49 | 8.61 | 8.23 | 8.33 | 8.33 | qfq | 6,017,279 | 50,381,123 | -1.88% |
| 2024-05-28 | 8.74 | 8.78 | 8.48 | 8.49 | 8.49 | qfq | 4,199,629 | 36,226,428 | -3.41% |
| 2024-05-27 | 8.74 | 8.80 | 8.70 | 8.79 | 8.79 | qfq | 2,535,229 | 22,182,370 | 1.03% |
| 2024-05-24 | 8.80 | 8.81 | 8.69 | 8.70 | 8.70 | qfq | 2,961,400 | 25,888,453 | -0.46% |
| 2024-05-23 | 9.00 | 9.00 | 8.72 | 8.74 | 8.74 | qfq | 5,925,837 | 52,224,115 | -3.32% |
| 2024-05-22 | 9.02 | 9.07 | 8.99 | 9.04 | 9.04 | qfq | 3,259,635 | 29,456,472 | 0.00% |
| 2024-05-21 | 9.17 | 9.19 | 8.96 | 9.04 | 9.04 | qfq | 6,453,400 | 58,454,454 | -1.74% |
| 2024-05-20 | 9.09 | 9.38 | 8.92 | 9.20 | 9.20 | qfq | 13,822,480 | 126,899,878 | 2.79% |
| 2024-05-17 | 8.87 | 8.97 | 8.82 | 8.95 | 8.95 | qfq | 4,412,670 | 39,267,738 | 0.90% |
| 2024-05-16 | 8.90 | 9.02 | 8.83 | 8.87 | 8.87 | qfq | 4,429,048 | 39,553,279 | -0.34% |
| 2024-05-15 | 9.01 | 9.02 | 8.89 | 8.90 | 8.90 | qfq | 3,914,246 | 34,977,555 | -1.55% |
| 2024-05-14 | 8.92 | 9.09 | 8.92 | 9.04 | 9.04 | qfq | 4,283,000 | 38,644,905 | 0.89% |
| 2024-05-13 | 9.00 | 9.09 | 8.86 | 8.96 | 8.96 | qfq | 5,374,200 | 48,182,736 | -1.21% |
| 2024-05-10 | 9.00 | 9.19 | 8.88 | 9.07 | 9.07 | qfq | 8,376,460 | 75,838,837 | 1.11% |
| 2024-05-09 | 8.87 | 9.02 | 8.82 | 8.97 | 8.97 | qfq | 5,444,600 | 48,880,855 | 0.79% |
| 2024-05-08 | 9.16 | 9.16 | 8.90 | 8.90 | 8.90 | qfq | 8,142,822 | 73,290,748 | -2.94% |
| 2024-05-07 | 9.17 | 9.24 | 9.10 | 9.17 | 9.17 | qfq | 7,267,826 | 66,680,186 | -0.22% |
| 2024-05-06 | 9.20 | 9.22 | 9.07 | 9.19 | 9.19 | qfq | 10,734,303 | 98,136,205 | 0.11% |
| 2024-04-30 | 9.25 | 9.26 | 8.99 | 9.18 | 9.18 | qfq | 16,071,789 | 146,548,608 | -3.57% |
| 2024-04-29 | 9.06 | 9.63 | 9.01 | 9.52 | 9.52 | qfq | 16,120,432 | 150,869,625 | 4.96% |
| 2024-04-26 | 9.00 | 9.11 | 8.91 | 9.07 | 9.07 | qfq | 8,329,371 | 75,213,286 | 1.80% |
| 2024-04-25 | 8.92 | 9.02 | 8.88 | 8.91 | 8.91 | qfq | 6,808,913 | 60,821,428 | 0.22% |
| 2024-04-24 | 8.76 | 8.89 | 8.71 | 8.89 | 8.89 | qfq | 5,817,700 | 51,394,519 | 1.48% |
| 2024-04-23 | 8.80 | 8.92 | 8.75 | 8.76 | 8.76 | qfq | 6,668,000 | 58,844,104 | -0.79% |
| 2024-04-22 | 8.79 | 8.98 | 8.56 | 8.83 | 8.83 | qfq | 8,005,772 | 70,518,565 | 0.68% |
| 2024-04-19 | 8.75 | 8.99 | 8.71 | 8.77 | 8.77 | qfq | 7,524,120 | 66,377,817 | -1.24% |
| 2024-04-18 | 9.04 | 9.09 | 8.83 | 8.88 | 8.88 | qfq | 12,227,346 | 109,282,944 | -2.63% |
| 2024-04-17 | 8.51 | 9.20 | 8.51 | 9.12 | 9.12 | qfq | 15,989,883 | 143,314,366 | 8.06% |
| 2024-04-16 | 9.04 | 9.06 | 8.44 | 8.44 | 8.44 | qfq | 19,374,237 | 167,333,180 | -10.02% |
| 2024-04-15 | 10.12 | 10.25 | 9.29 | 9.38 | 9.38 | qfq | 23,711,572 | 226,707,996 | -9.11% |
| 2024-04-12 | 10.41 | 10.51 | 10.17 | 10.32 | 10.32 | qfq | 16,870,700 | 174,769,586 | -0.19% |
| 2024-04-11 | 10.52 | 10.59 | 10.27 | 10.34 | 10.34 | qfq | 18,905,099 | 196,266,139 | -2.18% |
| 2024-04-10 | 10.85 | 10.95 | 10.56 | 10.57 | 10.57 | qfq | 36,348,014 | 389,175,145 | -5.54% |
| 2024-04-09 | 10.17 | 11.19 | 10.08 | 11.19 | 11.19 | qfq | 44,738,579 | 477,470,505 | 10.03% |
| 2024-04-08 | 9.95 | 10.45 | 9.70 | 10.17 | 10.17 | qfq | 23,828,098 | 241,264,930 | 1.40% |
| 2024-04-03 | 9.86 | 10.18 | 9.82 | 10.03 | 10.03 | qfq | 17,440,274 | 175,111,508 | 0.91% |
| 2024-04-02 | 9.70 | 10.05 | 9.55 | 9.94 | 9.94 | qfq | 15,390,900 | 151,093,033 | 2.47% |
| 2024-04-01 | 9.58 | 9.72 | 9.58 | 9.70 | 9.70 | qfq | 8,836,801 | 85,175,064 | 1.46% |
| 2024-03-29 | 9.48 | 9.63 | 9.43 | 9.56 | 9.56 | qfq | 7,411,252 | 70,601,862 | 1.06% |
| 2024-03-28 | 9.24 | 9.58 | 9.22 | 9.46 | 9.46 | qfq | 9,729,898 | 91,937,786 | 1.39% |
| 2024-03-27 | 9.95 | 9.99 | 9.28 | 9.33 | 9.33 | qfq | 14,974,200 | 143,864,504 | -6.89% |
| 2024-03-26 | 9.84 | 10.23 | 9.82 | 10.02 | 10.02 | qfq | 12,902,599 | 128,908,879 | 1.52% |
| 2024-03-25 | 9.87 | 10.15 | 9.83 | 9.87 | 9.87 | qfq | 14,723,636 | 147,432,641 | -1.20% |
| 2024-03-22 | 9.98 | 10.12 | 9.76 | 9.99 | 9.99 | qfq | 14,369,597 | 142,893,395 | -0.30% |
| 2024-03-21 | 10.05 | 10.15 | 9.95 | 10.02 | 10.02 | qfq | 12,751,813 | 128,184,401 | -0.69% |
| 2024-03-20 | 10.05 | 10.18 | 9.95 | 10.09 | 10.09 | qfq | 12,827,283 | 128,773,822 | 0.90% |
| 2024-03-19 | 10.15 | 10.27 | 9.97 | 10.00 | 10.00 | qfq | 17,543,353 | 176,838,398 | -2.15% |
| 2024-03-18 | 10.17 | 10.44 | 10.10 | 10.22 | 10.22 | qfq | 19,536,546 | 199,857,570 | 0.29% |
| 2024-03-15 | 10.20 | 10.25 | 10.02 | 10.19 | 10.19 | qfq | 19,789,186 | 200,671,634 | -0.88% |
| 2024-03-14 | 9.66 | 10.67 | 9.66 | 10.28 | 10.28 | qfq | 39,234,754 | 396,488,199 | 5.22% |
| 2024-03-13 | 9.70 | 9.84 | 9.61 | 9.77 | 9.77 | qfq | 27,870,422 | 270,854,483 | -1.61% |
| 2024-03-12 | 9.43 | 10.35 | 9.39 | 9.93 | 9.93 | qfq | 47,423,046 | 476,643,936 | 5.53% |
| 2024-03-11 | 9.32 | 9.41 | 9.31 | 9.41 | 9.41 | qfq | 9,597,880 | 89,902,070 | 0.11% |
| 2024-03-08 | 9.20 | 9.43 | 9.12 | 9.40 | 9.40 | qfq | 11,839,937 | 110,293,892 | 1.51% |
| 2024-03-07 | 9.31 | 9.49 | 9.22 | 9.26 | 9.26 | qfq | 13,877,567 | 129,838,205 | 0.43% |
| 2024-03-06 | 9.00 | 9.29 | 9.00 | 9.22 | 9.22 | qfq | 9,888,552 | 91,029,001 | 1.10% |
| 2024-03-05 | 9.30 | 9.35 | 9.10 | 9.12 | 9.12 | qfq | 10,776,970 | 99,367,118 | -2.88% |
| 2024-03-04 | 9.60 | 9.63 | 9.19 | 9.39 | 9.39 | qfq | 13,135,801 | 123,004,942 | -1.37% |
| 2024-03-01 | 9.47 | 9.60 | 9.30 | 9.52 | 9.52 | qfq | 18,413,900 | 173,758,001 | 0.42% |
| 2024-02-29 | 9.18 | 9.49 | 9.02 | 9.48 | 9.48 | qfq | 21,135,948 | 197,619,988 | 1.83% |
| 2024-02-28 | 9.95 | 10.13 | 9.20 | 9.31 | 9.31 | qfq | 31,334,302 | 305,275,846 | -6.71% |
| 2024-02-27 | 9.59 | 10.09 | 9.52 | 9.98 | 9.98 | qfq | 30,943,578 | 305,388,462 | 4.28% |
| 2024-02-26 | 9.70 | 9.80 | 9.44 | 9.57 | 9.57 | qfq | 20,157,751 | 193,389,161 | 0.21% |
| 2024-02-23 | 9.49 | 9.57 | 9.32 | 9.55 | 9.55 | qfq | 20,625,781 | 195,017,869 | 0.53% |
| 2024-02-22 | 9.25 | 9.64 | 9.18 | 9.50 | 9.50 | qfq | 24,438,121 | 230,761,659 | 2.26% |
| 2024-02-21 | 9.13 | 9.84 | 9.02 | 9.29 | 9.29 | qfq | 30,803,253 | 289,803,646 | -0.54% |
| 2024-02-20 | 9.10 | 9.40 | 8.80 | 9.34 | 9.34 | qfq | 25,554,100 | 234,881,633 | 3.32% |
| 2024-02-19 | 8.82 | 9.10 | 8.58 | 9.04 | 9.04 | qfq | 21,266,668 | 189,947,846 | 4.03% |
| 2024-02-08 | 8.37 | 8.85 | 8.23 | 8.69 | 8.69 | qfq | 18,785,018 | 160,692,289 | 4.70% |
| 2024-02-07 | 8.58 | 8.90 | 8.28 | 8.30 | 8.30 | qfq | 22,308,261 | 190,445,987 | -3.71% |
| 2024-02-06 | 8.02 | 8.87 | 7.90 | 8.62 | 8.62 | qfq | 23,032,923 | 193,791,685 | 3.48% |
| 2024-02-05 | 9.00 | 9.02 | 8.33 | 8.33 | 8.33 | qfq | 28,261,450 | 239,544,375 | -9.95% |
| 2024-02-02 | 9.20 | 9.48 | 8.64 | 9.25 | 9.25 | qfq | 34,629,978 | 319,173,983 | 1.87% |
| 2024-02-01 | 9.17 | 9.64 | 9.06 | 9.08 | 9.08 | qfq | 28,847,742 | 267,463,842 | -5.42% |
| 2024-01-31 | 9.99 | 10.14 | 9.60 | 9.60 | 9.60 | qfq | 39,475,009 | 384,086,145 | -10.03% |
| 2024-01-30 | 10.90 | 11.43 | 10.67 | 10.67 | 10.67 | qfq | 58,064,059 | 627,025,083 | -9.96% |
| 2024-01-29 | 13.71 | 13.71 | 11.72 | 11.85 | 11.85 | qfq | 83,907,219 | 1,110,123,325 | -4.90% |
| 2024-01-26 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | qfq | 4,722,606 | 58,843,671 | 9.97% |
| 2024-01-25 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | qfq | 1,972,300 | 22,346,159 | 10.00% |
| 2024-01-24 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | qfq | 2,019,700 | 20,802,910 | 10.04% |
| 2024-01-23 | 9.06 | 9.36 | 8.94 | 9.36 | 9.36 | qfq | 5,069,543 | 46,836,754 | 9.99% |
| 2024-01-22 | 9.04 | 9.07 | 8.45 | 8.51 | 8.51 | qfq | 6,398,976 | 56,291,523 | -5.65% |
| 2024-01-19 | 9.20 | 9.26 | 9.02 | 9.02 | 9.02 | qfq | 4,350,200 | 39,747,285 | -2.17% |
| 2024-01-18 | 9.19 | 9.32 | 8.93 | 9.22 | 9.22 | qfq | 6,046,226 | 55,031,999 | -0.54% |
| 2024-01-17 | 9.50 | 9.60 | 9.26 | 9.27 | 9.27 | qfq | 3,699,699 | 34,876,167 | -2.52% |
| 2024-01-16 | 9.59 | 9.61 | 9.32 | 9.51 | 9.51 | qfq | 4,853,768 | 45,795,665 | -1.14% |
| 2024-01-15 | 9.58 | 9.68 | 9.50 | 9.62 | 9.62 | qfq | 3,097,374 | 29,773,012 | 0.31% |
| 2024-01-12 | 9.87 | 9.88 | 9.56 | 9.59 | 9.59 | qfq | 5,482,310 | 53,204,648 | -2.74% |
| 2024-01-11 | 9.78 | 9.88 | 9.68 | 9.86 | 9.86 | qfq | 3,847,609 | 37,790,926 | 1.34% |
| 2024-01-10 | 9.79 | 9.82 | 9.58 | 9.73 | 9.73 | qfq | 4,295,600 | 41,682,557 | -0.71% |
| 2024-01-09 | 9.60 | 9.86 | 9.60 | 9.80 | 9.80 | qfq | 6,439,900 | 62,917,143 | 2.08% |
| 2024-01-08 | 9.76 | 9.80 | 9.60 | 9.60 | 9.60 | qfq | 4,841,326 | 47,016,103 | -1.44% |
| 2024-01-05 | 10.00 | 10.00 | 9.68 | 9.74 | 9.74 | qfq | 5,924,394 | 58,122,318 | -2.40% |
| 2024-01-04 | 10.05 | 10.09 | 9.91 | 9.98 | 9.98 | qfq | 5,264,685 | 52,638,743 | -0.89% |
| 2024-01-03 | 10.12 | 10.13 | 9.96 | 10.07 | 10.07 | qfq | 5,354,730 | 53,746,997 | -0.30% |
| 2024-01-02 | 10.19 | 10.26 | 9.97 | 10.10 | 10.10 | qfq | 7,229,076 | 73,187,428 | -0.30% |
| 2023-12-29 | 9.93 | 10.18 | 9.88 | 10.13 | 10.13 | qfq | 9,127,405 | 92,152,807 | 1.91% |
| 2023-12-28 | 9.78 | 10.00 | 9.44 | 9.94 | 9.94 | qfq | 11,199,015 | 109,721,195 | 1.43% |
| 2023-12-27 | 10.04 | 10.11 | 9.71 | 9.80 | 9.80 | qfq | 9,800,935 | 96,470,973 | -2.97% |
| 2023-12-26 | 10.09 | 10.46 | 9.94 | 10.10 | 10.10 | qfq | 10,320,323 | 104,940,268 | 0.10% |
| 2023-12-25 | 10.38 | 10.50 | 9.94 | 10.09 | 10.09 | qfq | 11,064,956 | 112,262,006 | -3.81% |
| 2023-12-22 | 10.90 | 10.93 | 10.37 | 10.49 | 10.49 | qfq | 15,207,749 | 161,438,427 | -4.90% |
| 2023-12-21 | 11.36 | 11.36 | 10.63 | 11.03 | 11.03 | qfq | 16,750,274 | 183,322,715 | -3.58% |
| 2023-12-20 | 12.10 | 12.20 | 11.28 | 11.44 | 11.44 | qfq | 18,576,909 | 219,040,950 | -6.54% |
| 2023-12-19 | 12.60 | 12.65 | 12.18 | 12.24 | 12.24 | qfq | 22,043,485 | 272,028,603 | -4.30% |
| 2023-12-18 | 12.06 | 12.99 | 11.90 | 12.79 | 12.79 | qfq | 36,035,045 | 448,754,108 | 4.07% |
| 2023-12-15 | 12.15 | 12.30 | 11.70 | 12.29 | 12.29 | qfq | 29,022,168 | 350,606,886 | 1.65% |
| 2023-12-14 | 11.53 | 12.50 | 11.50 | 12.09 | 12.09 | qfq | 33,374,344 | 401,172,464 | 5.59% |
| 2023-12-13 | 11.50 | 11.67 | 11.45 | 11.45 | 11.45 | qfq | 10,615,661 | 122,903,122 | -1.21% |
| 2023-12-12 | 11.40 | 11.65 | 11.30 | 11.59 | 11.59 | qfq | 12,678,348 | 145,921,292 | 1.67% |
| 2023-12-11 | 11.35 | 11.50 | 11.08 | 11.40 | 11.40 | qfq | 17,527,470 | 197,952,944 | -1.81% |
| 2023-12-08 | 12.00 | 12.49 | 11.56 | 11.61 | 11.61 | qfq | 31,813,214 | 384,692,683 | -2.85% |
| 2023-12-07 | 11.52 | 12.10 | 11.38 | 11.95 | 11.95 | qfq | 23,407,646 | 276,559,122 | 3.20% |
| 2023-12-06 | 11.51 | 11.95 | 11.46 | 11.58 | 11.58 | qfq | 15,569,187 | 181,375,806 | -1.19% |
| 2023-12-05 | 12.12 | 12.15 | 11.61 | 11.72 | 11.72 | qfq | 26,355,183 | 311,536,435 | -4.40% |
| 2023-12-04 | 12.18 | 12.79 | 12.16 | 12.26 | 12.26 | qfq | 31,079,880 | 386,016,720 | 0.41% |
| 2023-12-01 | 12.20 | 12.49 | 12.05 | 12.21 | 12.21 | qfq | 29,310,538 | 358,766,700 | 0.58% |
| 2023-11-30 | 12.25 | 13.09 | 12.12 | 12.14 | 12.14 | qfq | 51,576,321 | 645,683,946 | -4.78% |
| 2023-11-29 | 11.37 | 12.75 | 11.22 | 12.75 | 12.75 | qfq | 39,399,032 | 476,028,774 | 10.01% |
| 2023-11-28 | 11.42 | 11.88 | 11.27 | 11.59 | 11.59 | qfq | 35,579,244 | 411,016,263 | 2.84% |
| 2023-11-27 | 10.83 | 11.99 | 10.63 | 11.27 | 11.27 | qfq | 28,987,162 | 330,365,515 | 3.39% |
| 2023-11-24 | 11.20 | 11.20 | 10.82 | 10.90 | 10.90 | qfq | 6,783,600 | 74,266,710 | -1.80% |
| 2023-11-23 | 11.03 | 11.13 | 10.96 | 11.10 | 11.10 | qfq | 7,266,500 | 80,293,949 | 1.00% |
| 2023-11-22 | 10.89 | 11.42 | 10.88 | 10.99 | 10.99 | qfq | 12,083,542 | 134,635,141 | 0.37% |
| 2023-11-21 | 11.10 | 11.12 | 10.90 | 10.95 | 10.95 | qfq | 6,543,900 | 72,132,459 | -1.53% |
| 2023-11-20 | 10.95 | 11.12 | 10.82 | 11.12 | 11.12 | qfq | 8,935,533 | 98,257,843 | 1.92% |
| 2023-11-17 | 10.81 | 10.91 | 10.70 | 10.91 | 10.91 | qfq | 5,207,829 | 56,290,578 | 0.93% |
| 2023-11-16 | 10.91 | 10.94 | 10.81 | 10.81 | 10.81 | qfq | 5,623,930 | 61,141,151 | -1.73% |
| 2023-11-15 | 10.92 | 11.09 | 10.76 | 11.00 | 11.00 | qfq | 12,392,320 | 135,477,086 | 1.76% |
| 2023-11-14 | 10.90 | 10.94 | 10.71 | 10.81 | 10.81 | qfq | 6,518,200 | 70,398,925 | -0.28% |
| 2023-11-13 | 10.56 | 10.84 | 10.55 | 10.84 | 10.84 | qfq | 9,024,100 | 96,799,821 | 2.85% |
| 2023-11-10 | 10.61 | 10.61 | 10.43 | 10.54 | 10.54 | qfq | 4,675,200 | 49,133,084 | -0.94% |
| 2023-11-09 | 10.80 | 10.85 | 10.57 | 10.64 | 10.64 | qfq | 6,964,700 | 74,457,375 | -1.94% |
| 2023-11-08 | 10.88 | 11.13 | 10.80 | 10.85 | 10.85 | qfq | 9,316,000 | 101,567,749 | -1.09% |
| 2023-11-07 | 11.01 | 11.01 | 10.75 | 10.97 | 10.97 | qfq | 8,573,288 | 93,117,342 | 0.55% |
| 2023-11-06 | 10.74 | 10.92 | 10.65 | 10.91 | 10.91 | qfq | 9,396,214 | 101,924,940 | 2.15% |
| 2023-11-03 | 10.85 | 10.99 | 10.66 | 10.68 | 10.68 | qfq | 11,071,990 | 119,187,810 | -1.29% |
| 2023-11-02 | 10.69 | 11.19 | 10.68 | 10.82 | 10.82 | qfq | 18,286,281 | 200,209,748 | 1.31% |
| 2023-11-01 | 10.33 | 10.75 | 10.33 | 10.68 | 10.68 | qfq | 9,231,381 | 97,985,519 | 2.40% |
| 2023-10-31 | 10.60 | 10.85 | 10.29 | 10.43 | 10.43 | qfq | 10,070,200 | 105,680,653 | -1.14% |
| 2023-10-30 | 10.66 | 10.73 | 10.45 | 10.55 | 10.55 | qfq | 5,859,708 | 61,861,077 | -1.22% |
| 2023-10-27 | 10.55 | 10.74 | 10.46 | 10.68 | 10.68 | qfq | 5,356,588 | 57,136,108 | 1.23% |
| 2023-10-26 | 10.47 | 10.59 | 10.33 | 10.55 | 10.55 | qfq | 4,569,700 | 47,712,387 | 0.29% |
| 2023-10-25 | 10.63 | 10.78 | 10.50 | 10.52 | 10.52 | qfq | 5,392,500 | 57,216,644 | -1.13% |
| 2023-10-24 | 10.38 | 10.73 | 10.37 | 10.64 | 10.64 | qfq | 4,842,244 | 51,385,560 | 2.70% |
| 2023-10-23 | 10.66 | 10.70 | 10.31 | 10.36 | 10.36 | qfq | 3,957,801 | 41,348,788 | -2.26% |
| 2023-10-20 | 10.58 | 10.78 | 10.56 | 10.60 | 10.60 | qfq | 3,677,700 | 39,138,427 | -0.38% |
| 2023-10-19 | 10.74 | 10.84 | 10.62 | 10.64 | 10.64 | qfq | 2,858,800 | 30,616,027 | -0.75% |
| 2023-10-18 | 10.86 | 10.90 | 10.65 | 10.72 | 10.72 | qfq | 4,587,975 | 49,229,495 | -1.38% |
| 2023-10-17 | 10.91 | 10.98 | 10.82 | 10.87 | 10.87 | qfq | 3,400,437 | 37,007,636 | -0.46% |
| 2023-10-16 | 10.98 | 11.01 | 10.88 | 10.92 | 10.92 | qfq | 3,031,301 | 33,155,437 | -0.27% |
| 2023-10-13 | 11.20 | 11.21 | 10.93 | 10.95 | 10.95 | qfq | 4,792,000 | 52,692,684 | -2.23% |
| 2023-10-12 | 11.16 | 11.30 | 11.07 | 11.20 | 11.20 | qfq | 3,625,200 | 40,529,622 | 0.72% |
| 2023-10-11 | 11.22 | 11.29 | 11.10 | 11.12 | 11.12 | qfq | 3,624,504 | 40,492,060 | -0.89% |
| 2023-10-10 | 11.34 | 11.62 | 11.21 | 11.22 | 11.22 | qfq | 5,644,100 | 64,205,457 | -0.62% |
| 2023-10-09 | 11.33 | 11.40 | 11.19 | 11.29 | 11.29 | qfq | 3,545,500 | 40,015,127 | -0.79% |
| 2023-09-28 | 11.37 | 11.53 | 11.29 | 11.38 | 11.38 | qfq | 4,249,123 | 48,288,002 | 0.53% |
| 2023-09-27 | 11.38 | 11.53 | 11.20 | 11.32 | 11.32 | qfq | 5,178,500 | 58,804,599 | 0.44% |
| 2023-09-26 | 11.20 | 11.43 | 11.09 | 11.27 | 11.27 | qfq | 5,483,710 | 61,893,501 | 0.00% |
| 2023-09-25 | 11.45 | 11.52 | 11.11 | 11.27 | 11.27 | qfq | 6,966,500 | 78,287,508 | -2.17% |
| 2023-09-22 | 11.24 | 11.54 | 11.19 | 11.52 | 11.52 | qfq | 6,295,026 | 71,858,400 | 3.04% |
| 2023-09-21 | 11.42 | 11.43 | 11.16 | 11.18 | 11.18 | qfq | 4,551,500 | 51,210,970 | -1.67% |
| 2023-09-20 | 11.41 | 11.53 | 11.34 | 11.37 | 11.37 | qfq | 4,028,063 | 45,978,763 | -0.44% |
| 2023-09-19 | 11.61 | 11.70 | 11.40 | 11.42 | 11.42 | qfq | 5,134,801 | 59,080,851 | -2.14% |
| 2023-09-18 | 11.67 | 11.93 | 11.50 | 11.67 | 11.67 | qfq | 7,755,068 | 90,815,870 | 0.69% |
| 2023-09-15 | 11.52 | 11.67 | 11.42 | 11.59 | 11.59 | qfq | 6,011,100 | 69,591,593 | 0.09% |
| 2023-09-14 | 11.45 | 11.65 | 11.32 | 11.58 | 11.58 | qfq | 6,633,520 | 76,409,414 | 0.35% |
| 2023-09-13 | 11.50 | 11.68 | 11.37 | 11.54 | 11.54 | qfq | 4,196,600 | 48,277,349 | -0.43% |
| 2023-09-12 | 11.55 | 11.68 | 11.54 | 11.59 | 11.59 | qfq | 3,644,800 | 42,288,031 | -0.26% |
| 2023-09-11 | 11.46 | 11.65 | 11.37 | 11.62 | 11.62 | qfq | 5,903,400 | 68,227,157 | 2.11% |
| 2023-09-08 | 11.56 | 11.59 | 11.37 | 11.38 | 11.38 | qfq | 5,823,300 | 66,585,317 | -1.73% |
| 2023-09-07 | 11.85 | 11.86 | 11.50 | 11.58 | 11.58 | qfq | 7,100,626 | 82,537,903 | -2.28% |
| 2023-09-06 | 11.81 | 11.98 | 11.78 | 11.85 | 11.85 | qfq | 6,129,926 | 72,623,869 | -0.75% |
| 2023-09-05 | 12.21 | 12.30 | 11.77 | 11.94 | 11.94 | qfq | 11,426,462 | 136,377,788 | -3.55% |
| 2023-09-04 | 12.17 | 12.54 | 12.12 | 12.38 | 12.38 | qfq | 10,372,561 | 127,817,621 | 1.98% |
| 2023-09-01 | 12.02 | 12.20 | 11.95 | 12.14 | 12.14 | qfq | 8,116,549 | 98,070,093 | 1.17% |
| 2023-08-31 | 12.00 | 12.18 | 11.90 | 12.00 | 12.00 | qfq | 7,426,610 | 89,165,823 | 0.00% |
| 2023-08-30 | 12.58 | 12.58 | 11.88 | 12.00 | 12.00 | qfq | 11,884,227 | 143,764,749 | -2.52% |
| 2023-08-29 | 11.77 | 12.38 | 11.76 | 12.31 | 12.31 | qfq | 9,334,448 | 113,731,256 | 4.41% |
| 2023-08-28 | 12.42 | 12.43 | 11.77 | 11.79 | 11.79 | qfq | 8,128,559 | 97,756,319 | 0.77% |
| 2023-08-25 | 12.10 | 12.15 | 11.68 | 11.70 | 11.70 | qfq | 8,383,694 | 99,226,109 | -3.70% |
| 2023-08-24 | 12.02 | 12.29 | 11.94 | 12.15 | 12.15 | qfq | 6,152,200 | 74,656,367 | 0.83% |
| 2023-08-23 | 12.26 | 12.30 | 12.01 | 12.05 | 12.05 | qfq | 5,275,920 | 63,956,459 | -2.03% |
| 2023-08-22 | 12.14 | 12.33 | 12.00 | 12.30 | 12.30 | qfq | 6,698,900 | 81,575,960 | 1.32% |
| 2023-08-21 | 12.30 | 12.46 | 12.13 | 12.14 | 12.14 | qfq | 5,808,300 | 71,350,945 | -1.30% |
| 2023-08-18 | 12.58 | 12.73 | 12.25 | 12.30 | 12.30 | qfq | 8,060,732 | 100,858,264 | -3.00% |
| 2023-08-17 | 12.15 | 12.73 | 12.11 | 12.68 | 12.68 | qfq | 10,621,284 | 133,115,901 | 3.34% |
| 2023-08-16 | 12.39 | 12.51 | 12.25 | 12.27 | 12.27 | qfq | 5,805,248 | 71,649,447 | -1.29% |
| 2023-08-15 | 12.61 | 12.74 | 12.36 | 12.43 | 12.43 | qfq | 6,590,866 | 82,592,476 | -1.11% |
| 2023-08-14 | 12.28 | 12.60 | 12.26 | 12.57 | 12.57 | qfq | 7,811,117 | 97,440,562 | 1.45% |
| 2023-08-11 | 12.74 | 12.78 | 12.38 | 12.39 | 12.39 | qfq | 8,499,400 | 106,821,079 | -2.59% |
| 2023-08-10 | 12.65 | 12.79 | 12.50 | 12.72 | 12.72 | qfq | 9,277,222 | 117,232,310 | 0.24% |
| 2023-08-09 | 13.00 | 13.26 | 12.65 | 12.69 | 12.69 | qfq | 13,249,125 | 170,542,072 | -2.91% |
| 2023-08-08 | 13.38 | 13.66 | 12.96 | 13.07 | 13.07 | qfq | 18,322,253 | 243,736,902 | -1.58% |
| 2023-08-07 | 13.38 | 13.55 | 13.15 | 13.28 | 13.28 | qfq | 15,681,200 | 209,096,884 | -0.08% |
| 2023-08-04 | 12.93 | 13.70 | 12.91 | 13.29 | 13.29 | qfq | 23,290,531 | 310,877,536 | 2.55% |
| 2023-08-03 | 13.13 | 13.30 | 12.89 | 12.96 | 12.96 | qfq | 11,200,943 | 145,972,012 | -1.52% |
| 2023-08-02 | 13.10 | 13.52 | 13.00 | 13.16 | 13.16 | qfq | 14,510,322 | 191,625,778 | 0.38% |
| 2023-08-01 | 12.90 | 13.59 | 12.70 | 13.11 | 13.11 | qfq | 17,820,606 | 234,051,299 | 1.24% |
| 2023-07-31 | 12.70 | 13.07 | 12.63 | 12.95 | 12.95 | qfq | 11,125,007 | 143,173,609 | -0.54% |
| 2023-07-28 | 13.14 | 13.23 | 12.88 | 13.02 | 13.02 | qfq | 9,508,182 | 124,038,372 | 0.00% |
| 2023-07-27 | 13.45 | 13.68 | 12.95 | 13.02 | 13.02 | qfq | 14,077,759 | 186,118,743 | -3.05% |
| 2023-07-26 | 13.24 | 13.45 | 13.11 | 13.43 | 13.43 | qfq | 12,479,219 | 166,101,812 | 0.98% |
| 2023-07-25 | 13.17 | 13.40 | 13.03 | 13.30 | 13.30 | qfq | 11,754,699 | 155,730,785 | 2.31% |
| 2023-07-24 | 12.94 | 13.15 | 12.88 | 13.00 | 13.00 | qfq | 8,137,990 | 105,944,189 | 0.46% |
| 2023-07-21 | 13.00 | 13.31 | 12.90 | 12.94 | 12.94 | qfq | 12,033,998 | 157,107,467 | -1.90% |
| 2023-07-20 | 13.42 | 13.50 | 13.13 | 13.19 | 13.19 | qfq | 11,560,050 | 153,733,518 | -0.68% |
| 2023-07-19 | 13.22 | 13.38 | 13.00 | 13.28 | 13.28 | qfq | 15,640,927 | 206,463,738 | 0.00% |
| 2023-07-18 | 13.72 | 13.72 | 13.24 | 13.28 | 13.28 | qfq | 15,168,847 | 203,401,860 | -2.92% |
| 2023-07-17 | 14.03 | 14.07 | 13.13 | 13.68 | 13.68 | qfq | 24,036,752 | 326,235,846 | -3.12% |