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
兰生股份600826.SH
最近收盘价8.062026-07-17
最近交易日2026-07-17
成交量（股）10,608,700
成交额（元）87,717,742
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-12 | 2026-06-18 | cash_dividend | 0.24 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-27 | 2025-10-14 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-18 | 2025-06-24 | cash_dividend | 0.22 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-29 | 2024-11-05 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-22 | 2024-06-28 | cash_dividend | 0.28 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-22 | 2024-06-28 | bonus_share | — | — | 0.4 | — | 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 | 8.59 | 8.79 | 7.98 | 8.06 | 8.06 | qfq | 10,608,700 | 87,717,742 | -6.17% |
| 2026-07-16 | 8.51 | 8.74 | 8.29 | 8.59 | 8.59 | qfq | 6,135,800 | 52,508,860 | 1.30% |
| 2026-07-15 | 8.49 | 8.70 | 8.30 | 8.48 | 8.48 | qfq | 6,784,548 | 57,248,067 | 2.17% |
| 2026-07-14 | 8.50 | 8.69 | 8.12 | 8.30 | 8.30 | qfq | 12,146,437 | 101,109,441 | -4.49% |
| 2026-07-13 | 8.96 | 9.00 | 8.65 | 8.69 | 8.69 | qfq | 5,929,947 | 52,167,342 | -3.44% |
| 2026-07-10 | 9.02 | 9.12 | 8.78 | 9.00 | 9.00 | qfq | 7,133,765 | 64,096,980 | -0.22% |
| 2026-07-09 | 8.88 | 9.06 | 8.75 | 9.02 | 9.02 | qfq | 6,681,893 | 59,552,699 | 0.00% |
| 2026-07-08 | 9.10 | 9.19 | 8.97 | 9.02 | 9.02 | qfq | 5,540,520 | 50,246,051 | -0.77% |
| 2026-07-07 | 9.50 | 9.53 | 8.91 | 9.09 | 9.09 | qfq | 11,231,320 | 102,545,096 | -4.42% |
| 2026-07-06 | 9.63 | 9.91 | 9.43 | 9.51 | 9.51 | qfq | 9,268,480 | 88,768,576 | -0.11% |
| 2026-07-03 | 9.32 | 9.72 | 9.24 | 9.52 | 9.52 | qfq | 11,848,560 | 111,782,548 | 2.15% |
| 2026-07-02 | 9.86 | 9.95 | 9.28 | 9.32 | 9.32 | qfq | 15,649,301 | 150,264,415 | -3.62% |
| 2026-07-01 | 8.76 | 9.67 | 8.73 | 9.67 | 9.67 | qfq | 15,347,358 | 144,139,462 | 10.01% |
| 2026-06-30 | 8.86 | 9.05 | 8.62 | 8.79 | 8.79 | qfq | 7,856,846 | 68,848,097 | -1.57% |
| 2026-06-29 | 8.77 | 9.21 | 8.70 | 8.93 | 8.93 | qfq | 9,515,405 | 85,497,714 | 2.64% |
| 2026-06-26 | 9.11 | 9.11 | 8.63 | 8.70 | 8.70 | qfq | 8,198,589 | 72,592,340 | -4.61% |
| 2026-06-25 | 9.21 | 9.32 | 9.04 | 9.12 | 9.12 | qfq | 6,202,240 | 56,627,660 | -0.98% |
| 2026-06-24 | 9.44 | 9.51 | 9.01 | 9.21 | 9.21 | qfq | 9,360,469 | 86,263,099 | -3.05% |
| 2026-06-23 | 9.36 | 10.02 | 9.34 | 9.50 | 9.50 | qfq | 11,311,929 | 109,492,339 | 0.96% |
| 2026-06-22 | 9.30 | 9.51 | 9.15 | 9.41 | 9.41 | qfq | 8,609,335 | 80,119,294 | 0.75% |
| 2026-06-18 | 10.15 | 10.15 | 9.28 | 9.34 | 9.34 | qfq | 13,477,958 | 129,361,314 | -8.97% |
| 2026-06-17 | 10.30 | 10.32 | 9.95 | 10.26 | 10.02 | qfq | 11,722,420 | 118,436,192 | 0.00% |
| 2026-06-16 | 10.33 | 10.42 | 10.05 | 10.26 | 10.02 | qfq | 13,060,583 | 133,499,648 | -0.39% |
| 2026-06-15 | 10.18 | 10.48 | 10.10 | 10.30 | 10.06 | qfq | 18,381,862 | 189,262,153 | 3.21% |
| 2026-06-12 | 9.35 | 10.08 | 9.35 | 9.98 | 9.75 | qfq | 21,316,012 | 209,126,041 | 7.66% |
| 2026-06-11 | 9.38 | 9.44 | 9.16 | 9.27 | 9.05 | qfq | 6,832,567 | 63,592,682 | -1.17% |
| 2026-06-10 | 9.29 | 9.49 | 9.22 | 9.38 | 9.16 | qfq | 9,518,774 | 89,049,645 | 0.54% |
| 2026-06-09 | 9.01 | 9.40 | 8.85 | 9.33 | 9.11 | qfq | 12,041,656 | 109,670,715 | 3.21% |
| 2026-06-08 | 8.69 | 9.26 | 8.60 | 9.04 | 8.83 | qfq | 11,040,436 | 99,354,485 | 2.38% |
| 2026-06-05 | 8.68 | 9.01 | 8.68 | 8.83 | 8.62 | qfq | 5,577,960 | 49,412,682 | 1.03% |
| 2026-06-04 | 8.77 | 8.78 | 8.65 | 8.74 | 8.54 | qfq | 3,526,780 | 30,702,030 | -0.79% |
| 2026-06-03 | 8.78 | 8.98 | 8.73 | 8.81 | 8.60 | qfq | 4,685,740 | 41,230,313 | 0.69% |
| 2026-06-02 | 8.99 | 9.01 | 8.73 | 8.75 | 8.55 | qfq | 4,894,911 | 43,038,731 | -2.56% |
| 2026-06-01 | 8.65 | 9.00 | 8.50 | 8.98 | 8.77 | qfq | 7,231,200 | 63,925,837 | 3.82% |
| 2026-05-29 | 8.47 | 8.76 | 8.47 | 8.65 | 8.45 | qfq | 5,326,800 | 46,189,143 | 1.29% |
| 2026-05-28 | 8.53 | 8.65 | 8.36 | 8.54 | 8.34 | qfq | 5,661,961 | 48,215,191 | -0.81% |
| 2026-05-27 | 8.86 | 8.86 | 8.54 | 8.61 | 8.41 | qfq | 6,113,143 | 53,004,974 | -3.15% |
| 2026-05-26 | 8.75 | 8.90 | 8.67 | 8.89 | 8.68 | qfq | 4,166,221 | 36,659,695 | 1.37% |
| 2026-05-25 | 8.89 | 8.92 | 8.74 | 8.77 | 8.56 | qfq | 4,676,492 | 41,183,756 | -1.90% |
| 2026-05-22 | 9.08 | 9.08 | 8.82 | 8.94 | 8.73 | qfq | 4,350,180 | 38,772,562 | 1.82% |
| 2026-05-21 | 9.06 | 9.12 | 8.76 | 8.78 | 8.57 | qfq | 5,891,100 | 52,838,160 | -2.55% |
| 2026-05-20 | 9.17 | 9.18 | 8.99 | 9.01 | 8.80 | qfq | 4,273,580 | 38,596,085 | -2.07% |
| 2026-05-19 | 9.04 | 9.20 | 8.90 | 9.20 | 8.98 | qfq | 7,564,299 | 68,369,786 | 1.88% |
| 2026-05-18 | 9.27 | 9.30 | 8.98 | 9.03 | 8.82 | qfq | 11,684,979 | 105,965,762 | -3.22% |
| 2026-05-15 | 9.53 | 9.59 | 9.30 | 9.33 | 9.11 | qfq | 11,962,271 | 112,830,345 | -2.30% |
| 2026-05-14 | 9.81 | 9.85 | 9.54 | 9.55 | 9.33 | qfq | 11,781,007 | 113,455,563 | -2.95% |
| 2026-05-13 | 10.02 | 10.08 | 9.79 | 9.84 | 9.61 | qfq | 16,227,446 | 160,352,486 | -2.48% |
| 2026-05-12 | 10.03 | 10.37 | 9.78 | 10.09 | 9.85 | qfq | 19,480,241 | 195,285,897 | 0.50% |
| 2026-05-11 | 10.12 | 10.13 | 9.90 | 10.04 | 9.81 | qfq | 11,647,259 | 116,206,457 | -0.59% |
| 2026-05-08 | 9.64 | 10.28 | 9.59 | 10.10 | 9.86 | qfq | 20,822,980 | 208,546,596 | 5.10% |
| 2026-05-07 | 9.58 | 9.63 | 9.44 | 9.61 | 9.39 | qfq | 11,351,697 | 108,342,731 | 0.73% |
| 2026-05-06 | 9.57 | 9.61 | 9.41 | 9.54 | 9.32 | qfq | 13,211,784 | 125,390,886 | -0.31% |
| 2026-04-30 | 9.93 | 9.97 | 9.57 | 9.57 | 9.35 | qfq | 16,960,281 | 165,281,044 | -3.72% |
| 2026-04-29 | 9.92 | 10.06 | 9.76 | 9.94 | 9.71 | qfq | 16,325,250 | 162,248,659 | -0.30% |
| 2026-04-28 | 10.18 | 10.33 | 9.88 | 9.97 | 9.74 | qfq | 20,018,262 | 201,337,132 | -3.48% |
| 2026-04-27 | 10.62 | 10.63 | 10.10 | 10.33 | 10.09 | qfq | 39,167,505 | 404,260,237 | 0.10% |
| 2026-04-24 | 9.93 | 10.32 | 9.93 | 10.32 | 10.08 | qfq | 15,219,456 | 156,400,682 | 10.02% |
| 2026-04-23 | 9.39 | 9.44 | 9.29 | 9.38 | 9.16 | qfq | 4,037,680 | 37,812,619 | -0.21% |
| 2026-04-22 | 9.46 | 9.49 | 9.34 | 9.40 | 9.18 | qfq | 4,449,971 | 41,851,988 | -0.84% |
| 2026-04-21 | 9.55 | 9.62 | 9.42 | 9.48 | 9.26 | qfq | 3,888,415 | 36,909,204 | -1.04% |
| 2026-04-20 | 9.48 | 9.59 | 9.40 | 9.58 | 9.36 | qfq | 4,311,881 | 41,002,368 | 0.84% |
| 2026-04-17 | 9.60 | 9.68 | 9.48 | 9.50 | 9.28 | qfq | 4,641,420 | 44,300,109 | -0.52% |
| 2026-04-16 | 9.48 | 9.59 | 9.44 | 9.55 | 9.33 | qfq | 3,754,320 | 35,760,113 | 0.63% |
| 2026-04-15 | 9.65 | 9.66 | 9.46 | 9.49 | 9.27 | qfq | 6,994,836 | 66,708,603 | -1.56% |
| 2026-04-14 | 9.59 | 9.69 | 9.53 | 9.64 | 9.41 | qfq | 5,459,400 | 52,406,707 | 1.05% |
| 2026-04-13 | 9.65 | 9.66 | 9.50 | 9.54 | 9.32 | qfq | 4,083,200 | 39,046,043 | -1.75% |
| 2026-04-10 | 9.53 | 9.80 | 9.53 | 9.71 | 9.48 | qfq | 4,977,240 | 48,204,550 | 1.89% |
| 2026-04-09 | 9.91 | 9.91 | 9.50 | 9.53 | 9.31 | qfq | 6,551,104 | 63,242,178 | -4.03% |
| 2026-04-08 | 9.73 | 9.95 | 9.73 | 9.93 | 9.70 | qfq | 4,411,280 | 43,570,776 | 3.55% |
| 2026-04-07 | 9.61 | 9.61 | 9.46 | 9.59 | 9.37 | qfq | 2,970,600 | 28,330,465 | 0.52% |
| 2026-04-03 | 9.80 | 9.83 | 9.49 | 9.54 | 9.32 | qfq | 3,695,510 | 35,384,855 | -2.55% |
| 2026-04-02 | 9.89 | 9.97 | 9.70 | 9.79 | 9.56 | qfq | 4,114,986 | 40,450,792 | -1.31% |
| 2026-04-01 | 9.77 | 9.93 | 9.73 | 9.92 | 9.69 | qfq | 4,897,900 | 48,235,388 | 2.59% |
| 2026-03-31 | 9.75 | 9.89 | 9.67 | 9.67 | 9.44 | qfq | 3,725,821 | 36,428,828 | -0.82% |
| 2026-03-30 | 9.59 | 9.80 | 9.59 | 9.75 | 9.52 | qfq | 3,531,240 | 34,285,110 | 0.31% |
| 2026-03-27 | 9.62 | 9.76 | 9.60 | 9.72 | 9.49 | qfq | 4,893,884 | 47,413,423 | 0.21% |
| 2026-03-26 | 9.84 | 10.01 | 9.65 | 9.70 | 9.47 | qfq | 4,898,620 | 48,085,466 | -1.42% |
| 2026-03-25 | 9.67 | 9.92 | 9.65 | 9.84 | 9.61 | qfq | 6,118,941 | 59,869,835 | 1.86% |
| 2026-03-24 | 9.57 | 9.68 | 9.41 | 9.66 | 9.43 | qfq | 6,679,909 | 63,689,235 | 4.09% |
| 2026-03-23 | 9.94 | 9.94 | 9.22 | 9.28 | 9.06 | qfq | 10,096,233 | 96,027,559 | -7.39% |
| 2026-03-20 | 10.30 | 10.35 | 10.00 | 10.02 | 9.79 | qfq | 4,416,060 | 44,750,521 | -2.53% |
| 2026-03-19 | 10.41 | 10.55 | 10.25 | 10.28 | 10.04 | qfq | 4,783,041 | 49,446,607 | -1.72% |
| 2026-03-18 | 10.38 | 10.49 | 10.22 | 10.46 | 10.22 | qfq | 6,301,140 | 65,314,468 | 0.97% |
| 2026-03-17 | 10.63 | 10.68 | 10.35 | 10.36 | 10.12 | qfq | 7,639,280 | 80,101,181 | -2.45% |
| 2026-03-16 | 10.87 | 11.01 | 10.55 | 10.62 | 10.37 | qfq | 9,893,876 | 105,650,917 | -2.75% |
| 2026-03-13 | 11.03 | 11.10 | 10.90 | 10.92 | 10.66 | qfq | 5,242,040 | 57,593,880 | -1.62% |
| 2026-03-12 | 11.07 | 11.26 | 11.03 | 11.10 | 10.84 | qfq | 6,176,680 | 68,837,776 | 0.18% |
| 2026-03-11 | 11.14 | 11.19 | 10.98 | 11.08 | 10.82 | qfq | 4,593,440 | 50,828,378 | -0.54% |
| 2026-03-10 | 11.11 | 11.17 | 11.03 | 11.14 | 10.88 | qfq | 4,308,200 | 47,816,351 | 0.91% |
| 2026-03-09 | 11.12 | 11.12 | 10.86 | 11.04 | 10.78 | qfq | 6,848,240 | 75,076,667 | -1.60% |
| 2026-03-06 | 11.04 | 11.24 | 11.02 | 11.22 | 10.96 | qfq | 5,238,481 | 58,544,684 | 1.08% |
| 2026-03-05 | 11.16 | 11.31 | 10.99 | 11.10 | 10.84 | qfq | 6,830,322 | 75,614,469 | 0.45% |
| 2026-03-04 | 11.22 | 11.30 | 10.92 | 11.05 | 10.79 | qfq | 6,790,952 | 75,261,167 | -1.60% |
| 2026-03-03 | 11.63 | 11.76 | 11.21 | 11.23 | 10.97 | qfq | 7,930,811 | 90,534,847 | -3.11% |
| 2026-03-02 | 11.89 | 11.89 | 11.50 | 11.59 | 11.32 | qfq | 7,558,120 | 88,167,948 | -3.42% |
| 2026-02-27 | 11.86 | 12.04 | 11.81 | 12.00 | 11.72 | qfq | 4,670,686 | 55,977,087 | 1.18% |
| 2026-02-26 | 12.01 | 12.05 | 11.81 | 11.86 | 11.58 | qfq | 5,132,842 | 60,987,976 | -1.17% |
| 2026-02-25 | 12.01 | 12.09 | 11.95 | 12.00 | 11.72 | qfq | 5,717,900 | 68,647,206 | -0.08% |
| 2026-02-24 | 12.17 | 12.29 | 11.87 | 12.01 | 11.73 | qfq | 6,178,729 | 74,079,549 | -1.23% |
| 2026-02-13 | 12.27 | 12.42 | 12.16 | 12.16 | 11.88 | qfq | 5,497,240 | 67,591,507 | -0.90% |
| 2026-02-12 | 12.36 | 12.44 | 12.17 | 12.27 | 11.98 | qfq | 5,342,667 | 65,550,557 | -0.41% |
| 2026-02-11 | 12.20 | 12.45 | 12.16 | 12.32 | 12.03 | qfq | 7,174,740 | 88,365,707 | 1.07% |
| 2026-02-10 | 12.32 | 12.32 | 12.16 | 12.19 | 11.90 | qfq | 4,238,027 | 51,781,163 | -0.73% |
| 2026-02-09 | 12.19 | 12.33 | 12.18 | 12.28 | 11.99 | qfq | 5,819,640 | 71,345,270 | 0.99% |
| 2026-02-06 | 12.21 | 12.42 | 12.12 | 12.16 | 11.88 | qfq | 6,027,297 | 73,952,945 | -0.90% |
| 2026-02-05 | 12.50 | 12.52 | 12.21 | 12.27 | 11.98 | qfq | 6,751,514 | 83,247,798 | -2.00% |
| 2026-02-04 | 12.40 | 12.60 | 12.35 | 12.52 | 12.23 | qfq | 7,018,531 | 87,681,604 | 0.56% |
| 2026-02-03 | 12.35 | 12.50 | 12.27 | 12.45 | 12.16 | qfq | 9,551,047 | 118,265,179 | 1.47% |
| 2026-02-02 | 12.70 | 13.06 | 12.26 | 12.27 | 11.98 | qfq | 14,780,540 | 185,354,853 | -4.36% |
| 2026-01-30 | 12.31 | 12.85 | 12.30 | 12.83 | 12.53 | qfq | 15,840,490 | 200,562,112 | 3.63% |
| 2026-01-29 | 12.43 | 12.66 | 12.30 | 12.38 | 12.09 | qfq | 9,194,471 | 114,696,671 | -0.88% |
| 2026-01-28 | 12.46 | 12.75 | 12.41 | 12.49 | 12.20 | qfq | 7,814,926 | 97,926,015 | -0.24% |
| 2026-01-27 | 12.59 | 12.68 | 12.29 | 12.52 | 12.23 | qfq | 11,167,770 | 138,974,001 | -0.48% |
| 2026-01-26 | 12.40 | 12.94 | 12.34 | 12.58 | 12.29 | qfq | 17,165,690 | 215,902,514 | 1.45% |
| 2026-01-23 | 12.22 | 12.50 | 12.09 | 12.40 | 12.11 | qfq | 15,461,992 | 191,265,727 | 2.56% |
| 2026-01-22 | 11.85 | 12.35 | 11.78 | 12.09 | 11.81 | qfq | 14,621,250 | 176,880,299 | 2.03% |
| 2026-01-21 | 11.77 | 11.87 | 11.66 | 11.85 | 11.57 | qfq | 6,279,880 | 74,092,669 | 0.59% |
| 2026-01-20 | 11.85 | 11.94 | 11.74 | 11.78 | 11.50 | qfq | 6,402,180 | 75,598,530 | -1.01% |
| 2026-01-19 | 11.90 | 11.93 | 11.76 | 11.90 | 11.62 | qfq | 6,937,663 | 82,084,392 | 0.51% |
| 2026-01-16 | 12.10 | 12.10 | 11.65 | 11.84 | 11.56 | qfq | 10,814,504 | 127,740,123 | -1.58% |
| 2026-01-15 | 12.00 | 12.18 | 11.95 | 12.03 | 11.75 | qfq | 10,536,527 | 126,715,396 | -0.50% |
| 2026-01-14 | 12.00 | 12.29 | 11.90 | 12.09 | 11.81 | qfq | 20,759,045 | 251,468,270 | 0.75% |
| 2026-01-13 | 12.42 | 12.44 | 12.00 | 12.00 | 11.72 | qfq | 23,624,362 | 288,560,775 | -3.46% |
| 2026-01-12 | 12.27 | 12.64 | 12.07 | 12.43 | 12.14 | qfq | 27,024,442 | 332,557,695 | 3.24% |
| 2026-01-09 | 12.26 | 12.30 | 11.90 | 12.04 | 11.76 | qfq | 22,907,918 | 276,074,555 | -0.33% |
| 2026-01-08 | 11.84 | 12.10 | 11.75 | 12.08 | 11.80 | qfq | 23,919,298 | 285,124,685 | 1.94% |
| 2026-01-07 | 11.74 | 11.97 | 11.72 | 11.85 | 11.57 | qfq | 26,417,983 | 312,081,090 | -1.09% |
| 2026-01-06 | 11.76 | 12.11 | 11.68 | 11.98 | 11.70 | qfq | 44,315,884 | 529,186,925 | 3.36% |
| 2026-01-05 | 11.13 | 11.59 | 11.13 | 11.59 | 11.32 | qfq | 15,501,249 | 178,603,734 | 9.96% |
| 2025-12-31 | 10.55 | 10.61 | 10.45 | 10.54 | 10.29 | qfq | 5,784,220 | 60,824,046 | -0.09% |
| 2025-12-30 | 10.53 | 10.66 | 10.51 | 10.55 | 10.30 | qfq | 4,010,681 | 42,473,774 | -0.66% |
| 2025-12-29 | 10.81 | 10.81 | 10.55 | 10.62 | 10.37 | qfq | 6,575,400 | 69,940,814 | -1.76% |
| 2025-12-26 | 10.71 | 10.92 | 10.68 | 10.81 | 10.56 | qfq | 6,591,294 | 71,176,405 | 0.65% |
| 2025-12-25 | 10.68 | 10.81 | 10.68 | 10.74 | 10.49 | qfq | 4,426,039 | 47,561,951 | 0.09% |
| 2025-12-24 | 10.71 | 10.75 | 10.61 | 10.73 | 10.48 | qfq | 4,288,499 | 45,760,626 | 0.19% |
| 2025-12-23 | 10.69 | 10.85 | 10.67 | 10.71 | 10.46 | qfq | 5,146,540 | 55,202,761 | -0.28% |
| 2025-12-22 | 10.78 | 10.86 | 10.72 | 10.74 | 10.49 | qfq | 6,421,900 | 69,334,183 | -0.09% |
| 2025-12-19 | 10.60 | 10.75 | 10.50 | 10.75 | 10.50 | qfq | 6,794,100 | 72,387,687 | 2.28% |
| 2025-12-18 | 10.50 | 10.69 | 10.42 | 10.51 | 10.26 | qfq | 5,916,700 | 62,687,777 | 0.10% |
| 2025-12-17 | 10.41 | 10.52 | 10.20 | 10.50 | 10.25 | qfq | 6,063,097 | 62,967,361 | 0.77% |
| 2025-12-16 | 10.53 | 10.67 | 10.36 | 10.42 | 10.18 | qfq | 7,262,181 | 75,963,917 | -1.61% |
| 2025-12-15 | 10.45 | 10.74 | 10.43 | 10.59 | 10.34 | qfq | 6,669,331 | 70,843,372 | 0.38% |
| 2025-12-12 | 10.77 | 10.80 | 10.54 | 10.55 | 10.30 | qfq | 7,597,400 | 80,811,416 | -1.40% |
| 2025-12-11 | 11.01 | 11.04 | 10.70 | 10.70 | 10.45 | qfq | 7,304,440 | 79,034,387 | -2.82% |
| 2025-12-10 | 10.94 | 11.12 | 10.90 | 11.01 | 10.75 | qfq | 7,140,900 | 78,518,910 | 0.09% |
| 2025-12-09 | 11.29 | 11.35 | 11.00 | 11.00 | 10.74 | qfq | 9,921,819 | 110,481,141 | -2.91% |
| 2025-12-08 | 11.47 | 11.59 | 11.26 | 11.33 | 11.06 | qfq | 11,641,437 | 132,094,105 | -1.22% |
| 2025-12-05 | 11.17 | 11.49 | 11.08 | 11.47 | 11.20 | qfq | 12,073,500 | 136,486,689 | 2.87% |
| 2025-12-04 | 11.20 | 11.34 | 11.04 | 11.15 | 10.89 | qfq | 9,545,810 | 106,811,408 | -0.36% |
| 2025-12-03 | 11.38 | 11.43 | 11.16 | 11.19 | 10.93 | qfq | 10,500,477 | 118,052,730 | -1.84% |
| 2025-12-02 | 11.46 | 11.66 | 11.37 | 11.40 | 11.13 | qfq | 14,374,011 | 164,903,308 | -1.47% |
| 2025-12-01 | 11.92 | 11.97 | 11.46 | 11.57 | 11.30 | qfq | 20,976,217 | 243,655,138 | -2.69% |
| 2025-11-28 | 12.00 | 12.06 | 11.68 | 11.89 | 11.61 | qfq | 18,785,727 | 222,025,653 | -0.92% |
| 2025-11-27 | 12.30 | 12.45 | 11.94 | 12.00 | 11.72 | qfq | 22,145,399 | 266,842,399 | -2.99% |
| 2025-11-26 | 12.41 | 12.67 | 12.18 | 12.37 | 12.08 | qfq | 30,229,176 | 375,152,286 | -2.21% |
| 2025-11-25 | 12.36 | 12.69 | 11.96 | 12.65 | 12.35 | qfq | 39,652,128 | 492,779,313 | 2.43% |
| 2025-11-24 | 11.96 | 12.35 | 11.91 | 12.35 | 12.06 | qfq | 41,047,581 | 498,239,967 | 3.52% |
| 2025-11-21 | 12.00 | 12.70 | 11.65 | 11.93 | 11.65 | qfq | 57,684,537 | 697,976,075 | 1.45% |
| 2025-11-20 | 10.86 | 11.76 | 10.86 | 11.76 | 11.48 | qfq | 17,030,837 | 197,621,499 | 10.01% |
| 2025-11-19 | 11.06 | 11.10 | 10.61 | 10.69 | 10.44 | qfq | 8,502,794 | 91,671,215 | -3.26% |
| 2025-11-18 | 11.19 | 11.21 | 11.00 | 11.05 | 10.79 | qfq | 7,175,419 | 79,471,320 | -0.99% |
| 2025-11-17 | 11.51 | 11.51 | 11.15 | 11.16 | 10.90 | qfq | 8,810,710 | 98,991,963 | -3.04% |
| 2025-11-14 | 11.33 | 11.63 | 11.31 | 11.51 | 11.24 | qfq | 10,582,994 | 121,958,071 | 0.70% |
| 2025-11-13 | 11.38 | 11.44 | 11.22 | 11.43 | 11.16 | qfq | 7,625,660 | 86,491,642 | -0.17% |
| 2025-11-12 | 11.49 | 11.55 | 11.22 | 11.45 | 11.18 | qfq | 10,677,336 | 121,636,406 | -0.43% |
| 2025-11-11 | 11.65 | 11.90 | 11.47 | 11.50 | 11.23 | qfq | 13,204,570 | 153,936,293 | -1.37% |
| 2025-11-10 | 11.62 | 11.68 | 11.43 | 11.66 | 11.39 | qfq | 11,535,720 | 133,444,916 | 1.04% |
| 2025-11-07 | 11.23 | 11.71 | 11.17 | 11.54 | 11.27 | qfq | 18,808,317 | 215,842,441 | 3.04% |
| 2025-11-06 | 11.13 | 11.27 | 11.05 | 11.20 | 10.94 | qfq | 8,905,267 | 99,465,010 | 0.18% |
| 2025-11-05 | 11.23 | 11.27 | 11.07 | 11.18 | 10.92 | qfq | 12,117,420 | 135,369,114 | -1.84% |
| 2025-11-04 | 11.25 | 11.59 | 11.15 | 11.39 | 11.12 | qfq | 15,761,023 | 179,706,380 | 1.52% |
| 2025-11-03 | 11.27 | 11.50 | 11.10 | 11.22 | 10.96 | qfq | 13,134,091 | 147,669,317 | -1.23% |
| 2025-10-31 | 11.18 | 11.59 | 11.18 | 11.36 | 11.09 | qfq | 24,844,179 | 284,053,251 | 2.99% |
| 2025-10-30 | 10.71 | 11.29 | 10.54 | 11.03 | 10.77 | qfq | 23,769,042 | 261,027,674 | 2.80% |
| 2025-10-29 | 10.62 | 10.86 | 10.48 | 10.73 | 10.48 | qfq | 10,243,693 | 109,512,349 | 0.85% |
| 2025-10-28 | 10.63 | 10.69 | 10.56 | 10.64 | 10.39 | qfq | 7,039,160 | 74,873,167 | 0.19% |
| 2025-10-27 | 10.75 | 10.81 | 10.57 | 10.62 | 10.37 | qfq | 12,701,551 | 135,299,370 | -1.58% |
| 2025-10-24 | 11.00 | 11.06 | 10.75 | 10.79 | 10.54 | qfq | 21,748,488 | 236,632,881 | -2.88% |
| 2025-10-23 | 10.65 | 11.15 | 10.60 | 11.11 | 10.85 | qfq | 32,425,188 | 355,848,151 | 4.42% |
| 2025-10-22 | 10.51 | 10.88 | 10.45 | 10.64 | 10.39 | qfq | 17,057,143 | 182,593,793 | 1.33% |
| 2025-10-21 | 10.18 | 10.50 | 10.17 | 10.50 | 10.25 | qfq | 10,621,803 | 109,954,249 | 3.14% |
| 2025-10-20 | 10.28 | 10.43 | 10.12 | 10.18 | 9.94 | qfq | 8,006,956 | 82,043,153 | -0.39% |
| 2025-10-17 | 10.36 | 10.49 | 10.20 | 10.22 | 9.98 | qfq | 8,141,599 | 84,178,571 | -1.73% |
| 2025-10-16 | 10.46 | 10.57 | 10.36 | 10.40 | 10.16 | qfq | 8,146,100 | 85,169,380 | -0.86% |
| 2025-10-15 | 10.28 | 10.55 | 10.18 | 10.49 | 10.24 | qfq | 11,435,003 | 118,903,977 | 2.14% |
| 2025-10-14 | 10.22 | 10.41 | 10.21 | 10.27 | 10.03 | qfq | 9,352,401 | 96,385,999 | 0.59% |
| 2025-10-13 | 9.80 | 10.22 | 9.75 | 10.21 | 9.91 | qfq | 8,048,301 | 80,840,823 | -0.68% |
| 2025-10-10 | 10.19 | 10.40 | 10.11 | 10.28 | 9.98 | qfq | 9,483,611 | 97,796,863 | 0.69% |
| 2025-10-09 | 10.37 | 10.38 | 10.05 | 10.21 | 9.91 | qfq | 11,648,704 | 118,274,860 | -2.11% |
| 2025-09-30 | 10.33 | 10.47 | 10.30 | 10.43 | 10.13 | qfq | 7,122,935 | 73,991,709 | 0.77% |
| 2025-09-29 | 10.24 | 10.45 | 10.06 | 10.35 | 10.05 | qfq | 10,606,256 | 109,373,798 | 1.47% |
| 2025-09-26 | 10.36 | 10.47 | 10.18 | 10.20 | 9.90 | qfq | 8,919,070 | 91,786,426 | -2.02% |
| 2025-09-25 | 10.14 | 10.43 | 10.14 | 10.41 | 10.11 | qfq | 11,804,330 | 122,002,825 | 1.66% |
| 2025-09-24 | 10.06 | 10.29 | 9.97 | 10.24 | 9.94 | qfq | 12,227,943 | 124,726,997 | 1.79% |
| 2025-09-23 | 10.14 | 10.16 | 9.80 | 10.06 | 9.77 | qfq | 15,729,792 | 156,199,572 | -1.18% |
| 2025-09-22 | 10.56 | 10.56 | 10.12 | 10.18 | 9.88 | qfq | 13,244,518 | 135,884,600 | -3.87% |
| 2025-09-19 | 10.40 | 10.71 | 10.17 | 10.59 | 10.28 | qfq | 18,849,709 | 196,095,425 | 1.34% |
| 2025-09-18 | 10.83 | 10.89 | 10.39 | 10.45 | 10.15 | qfq | 17,691,857 | 188,805,350 | -3.24% |
| 2025-09-17 | 11.00 | 11.01 | 10.75 | 10.80 | 10.49 | qfq | 14,547,263 | 157,273,796 | -1.64% |
| 2025-09-16 | 10.66 | 11.02 | 10.63 | 10.98 | 10.66 | qfq | 23,472,711 | 256,485,312 | 2.62% |
| 2025-09-15 | 10.73 | 10.76 | 10.54 | 10.70 | 10.39 | qfq | 13,219,081 | 140,658,671 | -0.19% |
| 2025-09-12 | 10.65 | 10.95 | 10.65 | 10.72 | 10.41 | qfq | 18,150,769 | 195,511,997 | -0.09% |
| 2025-09-11 | 10.95 | 10.95 | 10.45 | 10.73 | 10.42 | qfq | 29,579,960 | 315,074,327 | -2.98% |
| 2025-09-10 | 10.95 | 11.09 | 10.73 | 11.06 | 10.74 | qfq | 22,790,826 | 249,096,837 | -1.16% |
| 2025-09-09 | 11.90 | 11.90 | 10.85 | 11.19 | 10.86 | qfq | 42,395,663 | 479,969,992 | -7.06% |
| 2025-09-08 | 12.50 | 12.72 | 12.01 | 12.04 | 11.69 | qfq | 37,778,430 | 462,283,563 | -5.57% |
| 2025-09-05 | 13.00 | 13.00 | 12.35 | 12.75 | 12.38 | qfq | 38,145,694 | 482,441,310 | -0.55% |
| 2025-09-04 | 12.45 | 13.24 | 12.00 | 12.82 | 12.45 | qfq | 59,851,964 | 759,320,217 | 3.30% |
| 2025-09-03 | 12.00 | 12.88 | 11.70 | 12.41 | 12.05 | qfq | 55,430,794 | 680,819,743 | 5.62% |
| 2025-09-02 | 12.01 | 12.19 | 11.67 | 11.75 | 11.41 | qfq | 33,908,665 | 402,151,552 | -3.53% |
| 2025-09-01 | 11.26 | 12.60 | 11.21 | 12.18 | 11.83 | qfq | 51,377,637 | 607,509,428 | 5.09% |
| 2025-08-29 | 12.20 | 12.30 | 11.48 | 11.59 | 11.25 | qfq | 46,383,166 | 548,566,115 | -3.09% |
| 2025-08-28 | 11.10 | 12.14 | 11.08 | 11.96 | 11.61 | qfq | 63,639,814 | 744,102,900 | 6.41% |
| 2025-08-27 | 11.20 | 11.72 | 11.18 | 11.24 | 10.91 | qfq | 44,761,274 | 510,466,379 | 0.54% |
| 2025-08-26 | 11.23 | 11.24 | 11.11 | 11.18 | 10.86 | qfq | 13,676,236 | 152,695,223 | -0.45% |
| 2025-08-25 | 11.22 | 11.29 | 11.16 | 11.23 | 10.90 | qfq | 18,030,216 | 202,432,660 | 0.18% |
| 2025-08-22 | 11.15 | 11.21 | 11.05 | 11.21 | 10.88 | qfq | 17,882,485 | 199,038,501 | 0.63% |
| 2025-08-21 | 11.46 | 11.50 | 11.11 | 11.14 | 10.82 | qfq | 21,440,534 | 241,199,941 | -0.89% |
| 2025-08-20 | 11.10 | 11.25 | 11.01 | 11.24 | 10.91 | qfq | 20,923,794 | 233,718,826 | 1.26% |
| 2025-08-19 | 11.14 | 11.18 | 11.01 | 11.10 | 10.78 | qfq | 17,359,146 | 192,663,166 | -0.27% |
| 2025-08-18 | 11.03 | 11.15 | 10.92 | 11.13 | 10.81 | qfq | 24,837,526 | 274,262,355 | 1.55% |
| 2025-08-15 | 10.74 | 10.96 | 10.74 | 10.96 | 10.64 | qfq | 19,666,643 | 213,528,116 | 1.76% |
| 2025-08-14 | 11.02 | 11.06 | 10.73 | 10.77 | 10.46 | qfq | 25,790,920 | 281,085,773 | -2.45% |
| 2025-08-13 | 11.16 | 11.18 | 10.94 | 11.04 | 10.72 | qfq | 27,431,138 | 302,475,754 | -1.78% |
| 2025-08-12 | 11.15 | 11.56 | 11.05 | 11.24 | 10.91 | qfq | 45,573,317 | 514,580,505 | 1.35% |
| 2025-08-11 | 10.93 | 11.09 | 10.90 | 11.09 | 10.77 | qfq | 21,106,433 | 232,522,047 | 1.46% |
| 2025-08-08 | 10.89 | 10.97 | 10.80 | 10.93 | 10.61 | qfq | 18,397,759 | 200,478,111 | 0.46% |
| 2025-08-07 | 10.93 | 10.99 | 10.82 | 10.88 | 10.56 | qfq | 18,945,443 | 206,326,864 | -0.64% |
| 2025-08-06 | 11.02 | 11.03 | 10.85 | 10.95 | 10.63 | qfq | 24,757,500 | 270,812,945 | -0.73% |
| 2025-08-05 | 11.01 | 11.10 | 10.91 | 11.03 | 10.71 | qfq | 27,777,358 | 305,840,805 | -0.18% |
| 2025-08-04 | 10.86 | 11.39 | 10.80 | 11.05 | 10.73 | qfq | 38,878,081 | 431,213,430 | 0.55% |
| 2025-08-01 | 10.90 | 11.07 | 10.76 | 10.99 | 10.67 | qfq | 33,069,122 | 361,477,956 | 1.29% |
| 2025-07-31 | 11.03 | 11.19 | 10.79 | 10.85 | 10.53 | qfq | 43,005,046 | 470,345,746 | -2.86% |
| 2025-07-30 | 11.45 | 11.63 | 11.17 | 11.17 | 10.85 | qfq | 54,941,854 | 625,405,747 | -2.87% |
| 2025-07-29 | 11.93 | 12.06 | 11.31 | 11.50 | 11.17 | qfq | 66,276,936 | 765,979,044 | -2.79% |
| 2025-07-28 | 11.77 | 12.54 | 11.19 | 11.83 | 11.49 | qfq | 91,784,135 | 1,071,489,641 | -3.11% |
| 2025-07-25 | 13.54 | 14.28 | 12.20 | 12.21 | 11.86 | qfq | 112,536,010 | 1,519,884,564 | -9.82% |
| 2025-07-24 | 13.08 | 14.08 | 12.71 | 13.54 | 13.15 | qfq | 90,758,858 | 1,239,833,950 | -1.60% |
| 2025-07-23 | 13.99 | 14.69 | 13.76 | 13.76 | 13.36 | qfq | 118,488,097 | 1,653,921,556 | -10.01% |
| 2025-07-22 | 13.38 | 15.29 | 12.51 | 15.29 | 14.85 | qfq | 146,786,366 | 2,005,941,602 | 10.00% |
| 2025-07-21 | 14.71 | 15.48 | 13.46 | 13.90 | 13.50 | qfq | 119,070,765 | 1,744,332,375 | -4.07% |
| 2025-07-18 | 13.68 | 14.49 | 13.60 | 14.49 | 14.07 | qfq | 131,658,733 | 1,872,365,068 | 10.02% |
| 2025-07-17 | 12.60 | 13.17 | 12.54 | 13.17 | 12.79 | qfq | 42,842,628 | 557,301,216 | 10.03% |
| 2025-07-16 | 11.97 | 11.97 | 11.97 | 11.97 | 11.62 | qfq | 9,156,499 | 109,603,293 | 10.02% |
| 2025-07-15 | 10.88 | 10.88 | 10.62 | 10.88 | 10.56 | qfq | 75,601,691 | 820,980,056 | 10.01% |
| 2025-07-14 | 9.89 | 9.89 | 9.89 | 9.89 | 9.60 | qfq | 8,070,448 | 79,816,731 | 10.01% |
| 2025-07-11 | 8.29 | 8.99 | 8.28 | 8.99 | 8.73 | qfq | 35,657,004 | 313,373,378 | 10.04% |
| 2025-07-10 | 8.13 | 8.19 | 8.11 | 8.17 | 7.93 | qfq | 3,654,760 | 29,816,978 | 0.37% |
| 2025-07-09 | 8.04 | 8.23 | 8.04 | 8.14 | 7.90 | qfq | 5,725,940 | 46,585,810 | 1.12% |
| 2025-07-08 | 8.00 | 8.08 | 7.97 | 8.05 | 7.82 | qfq | 3,493,212 | 28,044,492 | 0.88% |
| 2025-07-07 | 7.95 | 8.03 | 7.95 | 7.98 | 7.75 | qfq | 4,078,660 | 32,568,018 | -0.13% |
| 2025-07-04 | 8.13 | 8.16 | 7.95 | 7.99 | 7.76 | qfq | 6,647,160 | 53,283,007 | -1.72% |
| 2025-07-03 | 8.13 | 8.18 | 8.08 | 8.13 | 7.89 | qfq | 5,510,458 | 44,777,106 | -0.12% |
| 2025-07-02 | 8.20 | 8.24 | 8.07 | 8.14 | 7.90 | qfq | 5,770,201 | 46,859,675 | -0.73% |
| 2025-07-01 | 8.18 | 8.30 | 8.15 | 8.20 | 7.96 | qfq | 6,293,200 | 51,694,363 | 0.00% |
| 2025-06-30 | 8.16 | 8.25 | 8.07 | 8.20 | 7.96 | qfq | 9,920,340 | 80,901,764 | 0.24% |
| 2025-06-27 | 8.16 | 8.29 | 8.11 | 8.18 | 7.94 | qfq | 11,007,159 | 90,224,627 | 0.25% |
| 2025-06-26 | 8.05 | 8.40 | 7.92 | 8.16 | 7.92 | qfq | 26,243,445 | 215,805,705 | 3.03% |
| 2025-06-25 | 7.76 | 7.93 | 7.74 | 7.92 | 7.69 | qfq | 8,533,607 | 67,132,635 | 2.19% |
| 2025-06-24 | 7.55 | 7.78 | 7.51 | 7.75 | 7.52 | qfq | 9,354,140 | 71,619,791 | 0.65% |
| 2025-06-23 | 7.55 | 7.70 | 7.50 | 7.70 | 7.27 | qfq | 3,055,879 | 23,355,595 | 0.92% |
| 2025-06-20 | 7.69 | 7.72 | 7.56 | 7.63 | 7.20 | qfq | 4,283,000 | 32,669,580 | -0.91% |
| 2025-06-19 | 7.78 | 7.78 | 7.60 | 7.70 | 7.27 | qfq | 6,948,395 | 53,421,565 | -1.28% |
| 2025-06-18 | 7.84 | 7.85 | 7.70 | 7.80 | 7.36 | qfq | 5,374,864 | 41,773,490 | -0.51% |
| 2025-06-17 | 7.84 | 7.94 | 7.80 | 7.84 | 7.40 | qfq | 4,072,556 | 31,907,922 | -0.88% |
| 2025-06-16 | 7.83 | 8.01 | 7.82 | 7.91 | 7.46 | qfq | 5,040,320 | 39,915,745 | 1.02% |
| 2025-06-13 | 8.06 | 8.10 | 7.81 | 7.83 | 7.39 | qfq | 8,562,900 | 67,614,917 | -3.09% |
| 2025-06-12 | 7.99 | 8.11 | 7.98 | 8.08 | 7.62 | qfq | 8,793,840 | 70,826,011 | -0.86% |
| 2025-06-11 | 7.89 | 8.24 | 7.86 | 8.15 | 7.69 | qfq | 16,085,964 | 129,969,523 | 3.56% |
| 2025-06-10 | 7.90 | 7.94 | 7.75 | 7.87 | 7.43 | qfq | 5,530,520 | 43,397,432 | -0.51% |
| 2025-06-09 | 7.78 | 7.92 | 7.78 | 7.91 | 7.46 | qfq | 5,495,020 | 43,303,758 | 0.89% |
| 2025-06-06 | 7.90 | 7.91 | 7.75 | 7.84 | 7.40 | qfq | 6,659,140 | 52,014,173 | -1.38% |
| 2025-06-05 | 7.89 | 8.05 | 7.81 | 7.95 | 7.50 | qfq | 8,873,960 | 70,500,937 | 1.40% |
| 2025-06-04 | 7.70 | 7.86 | 7.65 | 7.84 | 7.40 | qfq | 8,002,419 | 62,140,688 | 1.69% |
| 2025-06-03 | 7.60 | 7.72 | 7.56 | 7.71 | 7.28 | qfq | 4,422,401 | 33,968,661 | 1.58% |
| 2025-05-30 | 7.70 | 7.70 | 7.58 | 7.59 | 7.16 | qfq | 4,145,500 | 31,617,632 | -1.56% |
| 2025-05-29 | 7.59 | 7.74 | 7.56 | 7.71 | 7.28 | qfq | 6,097,805 | 46,768,567 | 1.85% |
| 2025-05-28 | 7.59 | 7.65 | 7.53 | 7.57 | 7.14 | qfq | 4,600,380 | 34,881,266 | -0.66% |
| 2025-05-27 | 7.69 | 7.73 | 7.56 | 7.62 | 7.19 | qfq | 8,071,340 | 61,512,242 | -0.91% |
| 2025-05-26 | 7.71 | 7.79 | 7.64 | 7.69 | 7.26 | qfq | 7,313,860 | 56,345,022 | -0.26% |
| 2025-05-23 | 7.87 | 7.90 | 7.70 | 7.71 | 7.28 | qfq | 8,286,140 | 64,528,694 | -2.53% |
| 2025-05-22 | 8.01 | 8.29 | 7.87 | 7.91 | 7.46 | qfq | 14,835,524 | 120,064,270 | -0.38% |
| 2025-05-21 | 8.08 | 8.13 | 7.91 | 7.94 | 7.49 | qfq | 7,629,344 | 60,929,124 | -1.85% |
| 2025-05-20 | 7.86 | 8.11 | 7.86 | 8.09 | 7.63 | qfq | 11,725,984 | 94,150,309 | 2.80% |
| 2025-05-19 | 7.78 | 7.94 | 7.73 | 7.87 | 7.43 | qfq | 7,543,800 | 59,142,953 | 1.55% |
| 2025-05-16 | 7.77 | 7.81 | 7.73 | 7.75 | 7.31 | qfq | 3,720,370 | 28,877,246 | -0.39% |
| 2025-05-15 | 7.90 | 7.91 | 7.77 | 7.78 | 7.34 | qfq | 4,060,413 | 31,767,466 | -1.52% |
| 2025-05-14 | 7.81 | 7.94 | 7.75 | 7.90 | 7.45 | qfq | 7,254,806 | 56,797,638 | 0.89% |
| 2025-05-13 | 7.92 | 8.05 | 7.77 | 7.83 | 7.39 | qfq | 7,447,400 | 58,620,603 | -0.25% |
| 2025-05-12 | 7.93 | 7.97 | 7.81 | 7.85 | 7.41 | qfq | 6,478,820 | 50,936,975 | -0.51% |
| 2025-05-09 | 7.94 | 8.00 | 7.85 | 7.89 | 7.45 | qfq | 6,095,580 | 48,139,107 | -1.38% |
| 2025-05-08 | 7.94 | 8.04 | 7.91 | 8.00 | 7.55 | qfq | 5,275,291 | 42,141,259 | 0.13% |
| 2025-05-07 | 8.14 | 8.20 | 7.92 | 7.99 | 7.54 | qfq | 8,655,560 | 69,584,444 | 0.50% |
| 2025-05-06 | 7.88 | 8.02 | 7.79 | 7.95 | 7.50 | qfq | 9,561,910 | 75,613,566 | 2.45% |
| 2025-04-30 | 7.79 | 7.99 | 7.72 | 7.76 | 7.32 | qfq | 12,344,040 | 96,568,192 | -1.65% |
| 2025-04-29 | 8.00 | 8.05 | 7.60 | 7.89 | 7.45 | qfq | 24,007,201 | 186,461,267 | -4.59% |
| 2025-04-28 | 8.41 | 8.45 | 8.24 | 8.27 | 7.80 | qfq | 10,335,253 | 85,775,028 | -1.66% |
| 2025-04-25 | 8.35 | 8.49 | 8.30 | 8.41 | 7.94 | qfq | 12,704,169 | 106,876,619 | 0.00% |
| 2025-04-24 | 8.36 | 8.53 | 8.26 | 8.41 | 7.94 | qfq | 19,161,213 | 160,592,080 | 0.72% |
| 2025-04-23 | 8.54 | 8.66 | 8.22 | 8.35 | 7.88 | qfq | 25,732,386 | 215,676,885 | -2.79% |
| 2025-04-22 | 8.38 | 8.64 | 8.30 | 8.59 | 8.11 | qfq | 28,382,559 | 241,615,643 | 4.12% |
| 2025-04-21 | 8.15 | 8.41 | 8.15 | 8.25 | 7.79 | qfq | 15,525,701 | 127,986,208 | 1.23% |
| 2025-04-18 | 8.30 | 8.30 | 8.11 | 8.15 | 7.69 | qfq | 16,907,840 | 138,190,714 | -1.93% |
| 2025-04-17 | 7.81 | 8.39 | 7.78 | 8.31 | 7.84 | qfq | 32,260,476 | 262,964,910 | 5.59% |
| 2025-04-16 | 7.91 | 8.02 | 7.79 | 7.87 | 7.43 | qfq | 14,574,020 | 115,024,663 | -0.51% |
| 2025-04-15 | 8.20 | 8.20 | 7.91 | 7.91 | 7.46 | qfq | 27,122,325 | 216,796,798 | -4.12% |
| 2025-04-14 | 7.84 | 8.25 | 7.79 | 8.25 | 7.79 | qfq | 17,534,529 | 143,067,784 | 10.00% |
| 2025-04-11 | 7.33 | 7.79 | 7.30 | 7.50 | 7.08 | qfq | 15,132,993 | 114,441,318 | 1.49% |
| 2025-04-10 | 7.35 | 7.52 | 7.30 | 7.39 | 6.97 | qfq | 8,793,895 | 65,268,550 | 2.50% |
| 2025-04-09 | 6.87 | 7.24 | 6.52 | 7.21 | 6.80 | qfq | 11,902,164 | 82,228,057 | 3.15% |
| 2025-04-08 | 7.07 | 7.10 | 6.70 | 6.99 | 6.60 | qfq | 13,747,961 | 94,474,627 | -1.13% |
| 2025-04-07 | 7.37 | 7.51 | 7.07 | 7.07 | 6.67 | qfq | 9,614,916 | 68,916,328 | -9.94% |
| 2025-04-03 | 7.72 | 7.89 | 7.71 | 7.85 | 7.41 | qfq | 4,010,340 | 31,394,623 | 0.64% |
| 2025-04-02 | 7.84 | 7.85 | 7.75 | 7.80 | 7.36 | qfq | 3,933,921 | 30,706,542 | 0.26% |
| 2025-04-01 | 7.75 | 7.91 | 7.73 | 7.78 | 7.34 | qfq | 6,229,070 | 48,718,107 | 1.04% |
| 2025-03-31 | 7.81 | 7.85 | 7.66 | 7.70 | 7.27 | qfq | 5,566,263 | 43,057,356 | -2.16% |
| 2025-03-28 | 7.96 | 7.96 | 7.83 | 7.87 | 7.43 | qfq | 4,586,320 | 36,167,597 | -1.50% |
| 2025-03-27 | 8.04 | 8.08 | 7.89 | 7.99 | 7.54 | qfq | 4,577,240 | 36,529,503 | 0.13% |
| 2025-03-26 | 7.86 | 8.00 | 7.79 | 7.98 | 7.53 | qfq | 5,334,640 | 42,403,967 | 1.92% |
| 2025-03-25 | 7.86 | 7.87 | 7.75 | 7.83 | 7.39 | qfq | 4,349,041 | 34,012,225 | 0.00% |
| 2025-03-24 | 7.98 | 8.02 | 7.70 | 7.83 | 7.39 | qfq | 6,908,300 | 54,223,453 | -1.88% |
| 2025-03-21 | 8.06 | 8.13 | 7.95 | 7.98 | 7.53 | qfq | 5,419,880 | 43,463,235 | -0.87% |
| 2025-03-20 | 8.11 | 8.12 | 8.03 | 8.05 | 7.60 | qfq | 4,144,580 | 33,489,955 | -0.74% |
| 2025-03-19 | 8.13 | 8.16 | 8.06 | 8.11 | 7.65 | qfq | 3,969,341 | 32,169,742 | -0.73% |
| 2025-03-18 | 8.21 | 8.23 | 8.08 | 8.17 | 7.71 | qfq | 5,440,095 | 44,227,152 | 0.12% |
| 2025-03-17 | 8.27 | 8.31 | 8.15 | 8.16 | 7.70 | qfq | 7,504,714 | 61,603,055 | -0.49% |
| 2025-03-14 | 7.95 | 8.21 | 7.94 | 8.20 | 7.74 | qfq | 11,898,755 | 96,411,141 | 3.02% |
| 2025-03-13 | 8.08 | 8.08 | 7.86 | 7.96 | 7.51 | qfq | 8,583,160 | 67,986,099 | -1.00% |
| 2025-03-12 | 8.05 | 8.12 | 8.03 | 8.04 | 7.59 | qfq | 6,067,640 | 48,918,621 | -0.25% |
| 2025-03-11 | 7.99 | 8.08 | 7.96 | 8.06 | 7.61 | qfq | 6,539,020 | 52,379,937 | 0.12% |
| 2025-03-10 | 8.06 | 8.15 | 8.00 | 8.05 | 7.60 | qfq | 6,007,240 | 48,378,460 | -0.49% |
| 2025-03-07 | 8.25 | 8.26 | 8.06 | 8.09 | 7.63 | qfq | 8,437,113 | 68,617,554 | -1.82% |
| 2025-03-06 | 8.15 | 8.24 | 8.09 | 8.24 | 7.78 | qfq | 7,399,480 | 60,590,020 | 0.98% |
| 2025-03-05 | 8.22 | 8.23 | 8.00 | 8.16 | 7.70 | qfq | 6,755,258 | 54,632,530 | -0.49% |
| 2025-03-04 | 8.01 | 8.21 | 8.01 | 8.20 | 7.74 | qfq | 7,036,710 | 57,313,315 | 1.74% |
| 2025-03-03 | 8.09 | 8.20 | 8.00 | 8.06 | 7.61 | qfq | 7,260,590 | 58,850,912 | -0.37% |
| 2025-02-28 | 8.33 | 8.46 | 8.05 | 8.09 | 7.63 | qfq | 11,271,630 | 93,195,147 | -2.88% |
| 2025-02-27 | 8.33 | 8.46 | 8.16 | 8.33 | 7.86 | qfq | 9,587,940 | 79,754,433 | 0.36% |
| 2025-02-26 | 8.25 | 8.42 | 8.25 | 8.30 | 7.83 | qfq | 7,107,750 | 58,998,829 | 0.73% |
| 2025-02-25 | 8.28 | 8.37 | 8.21 | 8.24 | 7.78 | qfq | 7,392,690 | 61,289,087 | -1.90% |
| 2025-02-24 | 8.38 | 8.47 | 8.27 | 8.40 | 7.93 | qfq | 8,037,502 | 67,254,124 | -0.12% |
| 2025-02-21 | 8.46 | 8.47 | 8.28 | 8.41 | 7.94 | qfq | 9,224,623 | 77,373,122 | 0.12% |
| 2025-02-20 | 8.27 | 8.40 | 8.24 | 8.40 | 7.93 | qfq | 7,518,290 | 62,635,457 | 1.08% |
| 2025-02-19 | 8.28 | 8.34 | 8.23 | 8.31 | 7.84 | qfq | 8,046,600 | 66,702,312 | 0.73% |
| 2025-02-18 | 8.50 | 8.57 | 8.21 | 8.25 | 7.79 | qfq | 11,048,799 | 92,474,756 | -2.94% |
| 2025-02-17 | 8.48 | 8.59 | 8.33 | 8.50 | 8.02 | qfq | 9,431,656 | 80,201,077 | 0.24% |
| 2025-02-14 | 8.56 | 8.56 | 8.39 | 8.48 | 8.00 | qfq | 9,480,980 | 80,217,795 | -1.05% |
| 2025-02-13 | 8.56 | 8.66 | 8.48 | 8.57 | 8.09 | qfq | 10,761,800 | 92,384,792 | 0.12% |
| 2025-02-12 | 8.44 | 8.58 | 8.41 | 8.56 | 8.08 | qfq | 9,538,660 | 81,173,388 | 1.18% |
| 2025-02-11 | 8.66 | 8.70 | 8.40 | 8.46 | 7.98 | qfq | 16,918,180 | 143,726,861 | -2.42% |
| 2025-02-10 | 8.24 | 8.67 | 8.20 | 8.67 | 8.18 | qfq | 18,288,560 | 155,382,054 | 5.09% |
| 2025-02-07 | 8.16 | 8.35 | 8.13 | 8.25 | 7.79 | qfq | 13,082,275 | 107,884,894 | 0.98% |
| 2025-02-06 | 8.09 | 8.22 | 8.04 | 8.17 | 7.71 | qfq | 9,481,052 | 77,158,617 | 0.62% |
| 2025-02-05 | 8.27 | 8.27 | 8.10 | 8.12 | 7.66 | qfq | 8,659,280 | 70,949,643 | -0.61% |
| 2025-01-27 | 8.21 | 8.33 | 8.15 | 8.17 | 7.71 | qfq | 7,079,700 | 58,382,073 | -0.49% |
| 2025-01-24 | 8.01 | 8.22 | 7.95 | 8.21 | 7.75 | qfq | 8,590,092 | 69,774,809 | 2.24% |
| 2025-01-23 | 8.09 | 8.22 | 8.03 | 8.03 | 7.58 | qfq | 6,943,280 | 56,377,024 | -0.12% |
| 2025-01-22 | 8.18 | 8.19 | 8.00 | 8.04 | 7.59 | qfq | 6,184,380 | 49,981,412 | -1.59% |
| 2025-01-21 | 8.26 | 8.29 | 8.12 | 8.17 | 7.71 | qfq | 6,378,581 | 52,177,473 | -0.85% |
| 2025-01-20 | 8.20 | 8.34 | 8.11 | 8.24 | 7.78 | qfq | 8,796,361 | 72,482,054 | 1.10% |
| 2025-01-17 | 8.21 | 8.30 | 8.05 | 8.15 | 7.69 | qfq | 7,490,941 | 60,906,794 | -0.61% |
| 2025-01-16 | 8.03 | 8.31 | 8.03 | 8.20 | 7.74 | qfq | 15,060,300 | 123,382,652 | 2.12% |
| 2025-01-15 | 7.96 | 8.17 | 7.93 | 8.03 | 7.58 | qfq | 11,230,860 | 90,306,674 | 0.88% |
| 2025-01-14 | 7.62 | 7.97 | 7.62 | 7.96 | 7.51 | qfq | 10,749,884 | 84,145,177 | 5.15% |
| 2025-01-13 | 7.49 | 7.63 | 7.31 | 7.57 | 7.14 | qfq | 7,968,012 | 59,707,629 | 0.13% |
| 2025-01-10 | 7.86 | 7.90 | 7.55 | 7.56 | 7.13 | qfq | 7,386,145 | 57,007,241 | -3.69% |
| 2025-01-09 | 7.80 | 7.92 | 7.75 | 7.85 | 7.41 | qfq | 6,041,142 | 47,433,541 | 0.26% |
| 2025-01-08 | 7.85 | 7.92 | 7.60 | 7.83 | 7.39 | qfq | 8,923,940 | 69,371,694 | -1.01% |
| 2025-01-07 | 7.76 | 7.95 | 7.67 | 7.91 | 7.46 | qfq | 7,912,380 | 61,694,738 | 1.93% |
| 2025-01-06 | 7.79 | 7.92 | 7.45 | 7.76 | 7.32 | qfq | 12,470,700 | 96,118,616 | -1.52% |
| 2025-01-03 | 8.37 | 8.46 | 7.79 | 7.88 | 7.44 | qfq | 17,714,280 | 141,978,514 | -6.41% |
| 2025-01-02 | 8.45 | 8.77 | 8.29 | 8.42 | 7.95 | qfq | 13,891,727 | 118,630,718 | -2.09% |
| 2024-12-31 | 8.93 | 9.02 | 8.55 | 8.60 | 8.12 | qfq | 12,385,300 | 108,368,212 | -1.83% |
| 2024-12-30 | 8.95 | 8.95 | 8.72 | 8.76 | 8.27 | qfq | 8,998,880 | 79,139,617 | -2.01% |
| 2024-12-27 | 8.83 | 9.03 | 8.77 | 8.94 | 8.44 | qfq | 11,940,080 | 106,828,337 | 0.90% |
| 2024-12-26 | 8.80 | 8.89 | 8.75 | 8.86 | 8.36 | qfq | 11,051,200 | 97,525,404 | 1.26% |
| 2024-12-25 | 8.85 | 8.89 | 8.51 | 8.75 | 8.26 | qfq | 13,447,440 | 116,648,050 | -2.02% |
| 2024-12-24 | 8.94 | 9.00 | 8.75 | 8.93 | 8.43 | qfq | 14,569,920 | 129,178,895 | 0.34% |
| 2024-12-23 | 9.52 | 9.60 | 8.87 | 8.90 | 8.40 | qfq | 30,262,360 | 274,691,631 | -7.29% |
| 2024-12-20 | 9.78 | 9.97 | 9.58 | 9.60 | 9.06 | qfq | 24,977,320 | 243,487,054 | -0.93% |
| 2024-12-19 | 9.81 | 9.95 | 9.41 | 9.69 | 9.14 | qfq | 36,934,337 | 355,256,372 | -2.71% |
| 2024-12-18 | 9.40 | 10.23 | 9.40 | 9.96 | 9.40 | qfq | 59,750,468 | 590,421,258 | -4.60% |
| 2024-12-17 | 10.99 | 10.99 | 10.44 | 10.44 | 9.85 | qfq | 13,215,700 | 139,831,145 | -10.00% |
| 2024-12-16 | 11.25 | 11.78 | 10.93 | 11.60 | 10.95 | qfq | 88,343,517 | 1,015,242,467 | 8.31% |
| 2024-12-13 | 10.05 | 11.10 | 9.80 | 10.71 | 10.11 | qfq | 66,247,992 | 704,452,391 | 6.14% |
| 2024-12-12 | 9.97 | 10.66 | 9.77 | 10.09 | 9.52 | qfq | 61,847,062 | 634,662,878 | 1.20% |
| 2024-12-11 | 9.27 | 9.97 | 9.25 | 9.97 | 9.41 | qfq | 61,643,896 | 589,935,537 | 10.04% |
| 2024-12-10 | 9.23 | 9.28 | 9.01 | 9.06 | 8.55 | qfq | 30,038,046 | 274,672,380 | 0.78% |
| 2024-12-09 | 9.10 | 9.13 | 8.85 | 8.99 | 8.48 | qfq | 15,205,773 | 136,609,890 | -1.10% |
| 2024-12-06 | 9.10 | 9.12 | 8.95 | 9.09 | 8.58 | qfq | 19,193,614 | 173,811,897 | 0.55% |
| 2024-12-05 | 8.71 | 9.08 | 8.68 | 9.04 | 8.53 | qfq | 20,126,240 | 179,637,008 | 2.84% |
| 2024-12-04 | 9.05 | 9.05 | 8.74 | 8.79 | 8.29 | qfq | 19,915,948 | 176,761,277 | -2.55% |
| 2024-12-03 | 9.23 | 9.23 | 8.95 | 9.02 | 8.51 | qfq | 30,867,086 | 279,801,957 | -2.17% |
| 2024-12-02 | 9.10 | 9.27 | 9.03 | 9.22 | 8.70 | qfq | 29,601,775 | 271,142,623 | 0.77% |
| 2024-11-29 | 9.06 | 9.32 | 8.91 | 9.15 | 8.63 | qfq | 32,352,025 | 294,508,481 | -0.22% |
| 2024-11-28 | 8.78 | 9.18 | 8.77 | 9.17 | 8.65 | qfq | 47,468,717 | 430,091,686 | 3.97% |
| 2024-11-27 | 8.75 | 8.82 | 8.48 | 8.82 | 8.32 | qfq | 31,197,437 | 269,044,457 | 0.23% |
| 2024-11-26 | 9.19 | 9.22 | 8.75 | 8.80 | 8.30 | qfq | 38,861,886 | 347,766,664 | -6.18% |
| 2024-11-25 | 8.95 | 9.40 | 8.76 | 9.38 | 8.85 | qfq | 51,984,090 | 472,077,150 | 2.85% |
| 2024-11-22 | 9.80 | 9.96 | 9.12 | 9.12 | 8.61 | qfq | 68,165,396 | 645,743,173 | -9.97% |
| 2024-11-21 | 10.64 | 10.69 | 10.13 | 10.13 | 9.56 | qfq | 68,643,430 | 710,699,898 | -9.96% |
| 2024-11-20 | 10.45 | 12.60 | 10.45 | 11.25 | 10.62 | qfq | 111,673,990 | 1,221,647,322 | -3.10% |
| 2024-11-19 | 10.93 | 12.25 | 10.90 | 11.61 | 10.96 | qfq | 123,043,522 | 1,468,179,916 | 4.22% |
| 2024-11-18 | 10.94 | 11.14 | 9.98 | 11.14 | 10.51 | qfq | 93,206,188 | 1,002,539,039 | 9.97% |
| 2024-11-15 | 9.21 | 10.13 | 8.98 | 10.13 | 9.56 | qfq | 40,177,744 | 390,766,557 | 9.99% |
| 2024-11-14 | 9.21 | 9.21 | 8.46 | 9.21 | 8.69 | qfq | 58,420,049 | 518,494,463 | 10.04% |
| 2024-11-13 | 8.37 | 8.37 | 8.37 | 8.37 | 7.90 | qfq | 6,082,158 | 50,907,662 | 9.99% |
| 2024-11-12 | 7.70 | 7.76 | 7.51 | 7.61 | 7.18 | qfq | 9,745,250 | 74,544,128 | -1.17% |
| 2024-11-11 | 7.78 | 7.80 | 7.58 | 7.70 | 7.27 | qfq | 13,874,190 | 106,323,357 | -1.66% |
| 2024-11-08 | 8.20 | 8.21 | 7.70 | 7.83 | 7.39 | qfq | 18,026,380 | 141,902,302 | -2.97% |
| 2024-11-07 | 7.59 | 8.18 | 7.55 | 8.07 | 7.62 | qfq | 19,594,209 | 155,747,431 | 4.81% |
| 2024-11-06 | 7.58 | 7.87 | 7.43 | 7.70 | 7.27 | qfq | 19,884,340 | 152,620,879 | 1.58% |
| 2024-11-05 | 7.48 | 7.63 | 7.36 | 7.58 | 7.15 | qfq | 17,473,400 | 131,429,456 | 1.74% |
| 2024-11-04 | 7.35 | 7.45 | 7.22 | 7.45 | 6.97 | qfq | 9,205,186 | 67,475,326 | 1.64% |
| 2024-11-01 | 7.29 | 7.57 | 7.08 | 7.33 | 6.86 | qfq | 20,473,725 | 150,405,507 | 0.69% |
| 2024-10-31 | 7.08 | 7.34 | 7.08 | 7.28 | 6.82 | qfq | 11,284,440 | 81,989,055 | 1.11% |
| 2024-10-30 | 7.28 | 7.32 | 7.13 | 7.20 | 6.74 | qfq | 11,170,380 | 80,435,564 | -1.37% |
| 2024-10-29 | 7.46 | 7.54 | 7.27 | 7.30 | 6.83 | qfq | 12,389,792 | 91,293,697 | -2.41% |
| 2024-10-28 | 7.18 | 7.51 | 7.12 | 7.48 | 7.00 | qfq | 18,656,541 | 137,182,222 | 3.89% |
| 2024-10-25 | 7.08 | 7.23 | 7.07 | 7.20 | 6.74 | qfq | 10,488,834 | 75,178,309 | 1.12% |
| 2024-10-24 | 7.17 | 7.40 | 7.05 | 7.12 | 6.67 | qfq | 12,611,720 | 90,429,743 | -0.56% |
| 2024-10-23 | 7.24 | 7.41 | 7.09 | 7.16 | 6.70 | qfq | 17,082,020 | 123,002,308 | 0.28% |
| 2024-10-22 | 7.06 | 7.19 | 7.05 | 7.14 | 6.68 | qfq | 11,016,555 | 78,610,427 | 1.56% |
| 2024-10-21 | 7.10 | 7.14 | 6.96 | 7.03 | 6.58 | qfq | 14,232,814 | 100,206,197 | -0.99% |
| 2024-10-18 | 6.98 | 7.24 | 6.83 | 7.10 | 6.65 | qfq | 15,151,592 | 106,579,110 | 1.87% |
| 2024-10-17 | 7.05 | 7.20 | 6.97 | 6.97 | 6.53 | qfq | 9,985,336 | 70,769,910 | -1.13% |
| 2024-10-16 | 6.89 | 7.20 | 6.86 | 7.05 | 6.60 | qfq | 11,926,362 | 83,748,607 | 0.57% |
| 2024-10-15 | 7.12 | 7.30 | 6.98 | 7.01 | 6.56 | qfq | 14,388,057 | 102,348,222 | -2.23% |
| 2024-10-14 | 7.17 | 7.27 | 6.85 | 7.17 | 6.71 | qfq | 25,440,119 | 178,864,516 | -0.14% |
| 2024-10-11 | 7.61 | 7.80 | 7.03 | 7.18 | 6.72 | qfq | 29,162,225 | 212,411,692 | -4.27% |
| 2024-10-10 | 8.33 | 8.56 | 7.43 | 7.50 | 7.02 | qfq | 57,550,635 | 462,103,047 | -7.98% |
| 2024-10-09 | 8.08 | 8.33 | 7.89 | 8.15 | 7.63 | qfq | 55,099,931 | 453,354,926 | 7.66% |
| 2024-10-08 | 7.57 | 7.57 | 7.57 | 7.57 | 7.09 | qfq | 2,007,582 | 15,197,396 | 10.03% |
| 2024-09-30 | 6.88 | 6.88 | 6.76 | 6.88 | 6.44 | qfq | 10,671,242 | 73,383,965 | 10.08% |
| 2024-09-27 | 6.20 | 6.31 | 6.09 | 6.25 | 5.85 | qfq | 11,968,424 | 74,084,635 | 4.69% |
| 2024-09-26 | 5.87 | 5.97 | 5.80 | 5.97 | 5.59 | qfq | 11,295,610 | 66,585,891 | 3.29% |
| 2024-09-25 | 5.88 | 6.00 | 5.78 | 5.78 | 5.41 | qfq | 15,516,161 | 91,520,982 | 1.05% |
| 2024-09-24 | 5.58 | 5.73 | 5.52 | 5.72 | 5.35 | qfq | 10,791,654 | 61,060,828 | 3.06% |
| 2024-09-23 | 5.56 | 5.58 | 5.48 | 5.55 | 5.20 | qfq | 5,437,280 | 30,028,990 | -0.18% |
| 2024-09-20 | 5.64 | 5.66 | 5.47 | 5.56 | 5.21 | qfq | 9,020,491 | 50,130,075 | -1.77% |
| 2024-09-19 | 5.60 | 5.71 | 5.58 | 5.66 | 5.30 | qfq | 10,678,452 | 60,150,693 | 0.35% |
| 2024-09-18 | 5.44 | 5.69 | 5.35 | 5.64 | 5.28 | qfq | 14,943,023 | 83,149,510 | 3.11% |
| 2024-09-13 | 5.56 | 5.58 | 5.35 | 5.47 | 5.12 | qfq | 11,273,473 | 61,556,608 | -0.91% |
| 2024-09-12 | 5.64 | 5.69 | 5.48 | 5.52 | 5.17 | qfq | 16,410,583 | 91,237,978 | -2.99% |
| 2024-09-11 | 5.58 | 5.79 | 5.48 | 5.69 | 5.33 | qfq | 21,403,777 | 121,357,806 | -4.69% |
| 2024-09-10 | 5.71 | 6.14 | 5.70 | 5.97 | 5.59 | qfq | 36,331,142 | 216,155,498 | 6.99% |
| 2024-09-09 | 5.80 | 5.80 | 5.56 | 5.58 | 5.22 | qfq | 25,981,611 | 146,520,872 | -4.45% |
| 2024-09-06 | 5.84 | 5.84 | 5.60 | 5.84 | 5.47 | qfq | 23,787,395 | 138,278,093 | 9.98% |
| 2024-09-05 | 5.24 | 5.33 | 5.19 | 5.31 | 4.97 | qfq | 2,405,420 | 12,750,072 | 1.14% |
| 2024-09-04 | 5.29 | 5.29 | 5.19 | 5.25 | 4.91 | qfq | 2,246,800 | 11,770,768 | -0.76% |
| 2024-09-03 | 5.28 | 5.31 | 5.21 | 5.29 | 4.95 | qfq | 1,935,160 | 10,196,338 | 0.76% |
| 2024-09-02 | 5.23 | 5.31 | 5.22 | 5.25 | 4.91 | qfq | 3,784,640 | 19,920,726 | 0.38% |
| 2024-08-30 | 5.11 | 5.33 | 5.11 | 5.23 | 4.90 | qfq | 3,420,961 | 17,938,246 | 1.75% |
| 2024-08-29 | 5.05 | 5.17 | 5.03 | 5.14 | 4.81 | qfq | 1,962,828 | 10,022,924 | 1.58% |
| 2024-08-28 | 5.02 | 5.13 | 5.01 | 5.06 | 4.74 | qfq | 1,890,411 | 9,577,739 | 0.60% |
| 2024-08-27 | 5.05 | 5.08 | 4.98 | 5.03 | 4.71 | qfq | 2,872,324 | 14,435,881 | -0.59% |
| 2024-08-26 | 5.08 | 5.16 | 5.03 | 5.06 | 4.74 | qfq | 2,854,143 | 14,502,236 | -0.59% |
| 2024-08-23 | 5.07 | 5.15 | 5.05 | 5.09 | 4.77 | qfq | 1,852,140 | 9,418,551 | -0.59% |
| 2024-08-22 | 5.23 | 5.27 | 5.10 | 5.12 | 4.79 | qfq | 2,182,860 | 11,279,304 | -2.29% |
| 2024-08-21 | 5.22 | 5.31 | 5.20 | 5.24 | 4.91 | qfq | 2,150,222 | 11,311,112 | 0.00% |
| 2024-08-20 | 5.37 | 5.38 | 5.22 | 5.24 | 4.91 | qfq | 2,079,394 | 10,972,786 | -2.60% |
| 2024-08-19 | 5.33 | 5.42 | 5.29 | 5.38 | 5.04 | qfq | 1,881,900 | 10,106,420 | 0.94% |
| 2024-08-16 | 5.39 | 5.41 | 5.31 | 5.33 | 4.99 | qfq | 1,694,732 | 9,094,687 | -0.93% |
| 2024-08-15 | 5.28 | 5.41 | 5.20 | 5.38 | 5.04 | qfq | 2,651,159 | 14,215,031 | 1.89% |
| 2024-08-14 | 5.38 | 5.39 | 5.27 | 5.28 | 4.94 | qfq | 1,363,960 | 7,258,869 | -1.68% |
| 2024-08-13 | 5.36 | 5.39 | 5.30 | 5.37 | 5.03 | qfq | 1,073,661 | 5,741,909 | 0.37% |
| 2024-08-12 | 5.39 | 5.43 | 5.33 | 5.35 | 5.01 | qfq | 1,678,920 | 9,023,534 | -0.56% |
| 2024-08-09 | 5.46 | 5.49 | 5.37 | 5.38 | 5.04 | qfq | 1,967,160 | 10,696,263 | -1.65% |
| 2024-08-08 | 5.48 | 5.48 | 5.41 | 5.47 | 5.12 | qfq | 1,607,652 | 8,770,011 | 0.00% |
| 2024-08-07 | 5.48 | 5.51 | 5.44 | 5.47 | 5.12 | qfq | 2,200,920 | 12,044,518 | -0.36% |
| 2024-08-06 | 5.44 | 5.52 | 5.42 | 5.49 | 5.14 | qfq | 2,478,220 | 13,564,571 | 1.29% |
| 2024-08-05 | 5.45 | 5.58 | 5.42 | 5.42 | 5.07 | qfq | 3,990,202 | 21,971,228 | -0.18% |
| 2024-08-02 | 5.51 | 5.55 | 5.40 | 5.43 | 5.08 | qfq | 2,982,940 | 16,367,545 | -1.27% |
| 2024-08-01 | 5.56 | 5.61 | 5.47 | 5.50 | 5.15 | qfq | 3,622,560 | 19,994,927 | -0.90% |
| 2024-07-31 | 5.46 | 5.60 | 5.41 | 5.55 | 5.20 | qfq | 5,059,820 | 28,050,495 | 1.83% |
| 2024-07-30 | 5.36 | 5.47 | 5.31 | 5.45 | 5.10 | qfq | 3,120,840 | 16,831,981 | 2.06% |
| 2024-07-29 | 5.25 | 5.37 | 5.23 | 5.34 | 5.00 | qfq | 2,928,000 | 15,554,683 | 1.33% |
| 2024-07-26 | 5.13 | 5.33 | 5.12 | 5.27 | 4.93 | qfq | 3,329,080 | 17,459,584 | 3.13% |
| 2024-07-25 | 5.03 | 5.15 | 5.01 | 5.11 | 4.78 | qfq | 2,005,220 | 10,213,034 | 1.59% |
| 2024-07-24 | 5.10 | 5.14 | 5.02 | 5.03 | 4.71 | qfq | 2,029,700 | 10,318,395 | -1.76% |
| 2024-07-23 | 5.20 | 5.23 | 5.12 | 5.12 | 4.79 | qfq | 1,576,600 | 8,151,658 | -1.35% |
| 2024-07-22 | 5.16 | 5.20 | 5.10 | 5.19 | 4.86 | qfq | 1,599,614 | 8,270,210 | 0.19% |
| 2024-07-19 | 5.22 | 5.26 | 5.13 | 5.18 | 4.85 | qfq | 2,727,694 | 14,154,193 | -1.71% |
| 2024-07-18 | 5.21 | 5.32 | 5.13 | 5.27 | 4.93 | qfq | 3,172,950 | 16,629,366 | 0.38% |
| 2024-07-17 | 5.15 | 5.31 | 5.10 | 5.25 | 4.91 | qfq | 4,292,350 | 22,452,967 | 2.74% |
| 2024-07-16 | 5.10 | 5.16 | 5.07 | 5.11 | 4.78 | qfq | 1,321,140 | 6,751,580 | -0.58% |
| 2024-07-15 | 5.17 | 5.21 | 5.09 | 5.14 | 4.81 | qfq | 2,072,514 | 10,626,866 | -0.77% |
| 2024-07-12 | 5.22 | 5.28 | 5.17 | 5.18 | 4.85 | qfq | 1,982,280 | 10,321,273 | -0.77% |
| 2024-07-11 | 5.13 | 5.22 | 5.09 | 5.22 | 4.89 | qfq | 3,044,420 | 15,802,522 | 3.37% |
| 2024-07-10 | 5.05 | 5.14 | 4.98 | 5.05 | 4.73 | qfq | 3,738,208 | 19,024,439 | -0.20% |
| 2024-07-09 | 5.13 | 5.13 | 4.91 | 5.06 | 4.74 | qfq | 7,023,326 | 35,327,407 | -4.53% |
| 2024-07-08 | 5.45 | 5.45 | 5.28 | 5.30 | 4.96 | qfq | 2,286,660 | 12,214,407 | -2.75% |
| 2024-07-05 | 5.37 | 5.47 | 5.33 | 5.45 | 5.10 | qfq | 1,222,580 | 6,620,179 | 0.93% |
| 2024-07-04 | 5.57 | 5.57 | 5.37 | 5.40 | 5.06 | qfq | 2,137,700 | 11,632,465 | -3.05% |
| 2024-07-03 | 5.50 | 5.60 | 5.50 | 5.57 | 5.21 | qfq | 2,045,526 | 11,361,917 | 0.72% |
| 2024-07-02 | 5.45 | 5.59 | 5.45 | 5.53 | 5.18 | qfq | 1,962,826 | 10,848,809 | 0.91% |
| 2024-07-01 | 5.36 | 5.51 | 5.30 | 5.48 | 5.13 | qfq | 3,137,764 | 17,001,861 | 1.86% |
| 2024-06-28 | 5.52 | 5.55 | 5.37 | 5.38 | 5.04 | qfq | 3,787,969 | 20,724,787 | -32.33% |
| 2024-06-27 | 7.96 | 8.06 | 7.91 | 7.95 | 5.16 | qfq | 2,682,854 | 21,425,155 | -0.38% |
| 2024-06-26 | 7.89 | 8.01 | 7.84 | 7.98 | 5.18 | qfq | 2,295,209 | 18,200,360 | 1.01% |
| 2024-06-25 | 7.87 | 7.95 | 7.84 | 7.90 | 5.13 | qfq | 1,392,510 | 11,014,433 | 0.38% |
| 2024-06-24 | 8.04 | 8.05 | 7.85 | 7.87 | 5.11 | qfq | 1,764,300 | 13,992,025 | -1.87% |
| 2024-06-21 | 8.02 | 8.06 | 7.94 | 8.02 | 5.21 | qfq | 1,074,500 | 8,614,792 | 0.00% |
| 2024-06-20 | 8.23 | 8.23 | 8.01 | 8.02 | 5.21 | qfq | 1,535,388 | 12,399,750 | -2.20% |
| 2024-06-19 | 8.21 | 8.29 | 8.20 | 8.20 | 5.33 | qfq | 887,800 | 7,319,750 | -0.85% |
| 2024-06-18 | 8.18 | 8.28 | 8.18 | 8.27 | 5.37 | qfq | 950,550 | 7,839,095 | 0.73% |
| 2024-06-17 | 8.23 | 8.28 | 8.19 | 8.21 | 5.33 | qfq | 1,191,100 | 9,800,337 | -0.97% |
| 2024-06-14 | 8.21 | 8.35 | 8.16 | 8.29 | 5.39 | qfq | 1,420,400 | 11,728,425 | 0.85% |
| 2024-06-13 | 8.20 | 8.29 | 8.16 | 8.22 | 5.34 | qfq | 1,389,700 | 11,413,209 | -0.60% |
| 2024-06-12 | 8.14 | 8.30 | 8.12 | 8.27 | 5.37 | qfq | 1,579,500 | 13,023,648 | 1.10% |
| 2024-06-11 | 8.19 | 8.19 | 8.05 | 8.18 | 5.31 | qfq | 1,352,115 | 10,984,118 | -0.24% |
| 2024-06-07 | 8.08 | 8.24 | 8.08 | 8.20 | 5.33 | qfq | 2,323,060 | 18,980,580 | 1.86% |
| 2024-06-06 | 8.29 | 8.29 | 8.00 | 8.05 | 5.23 | qfq | 3,664,800 | 29,699,551 | -2.66% |
| 2024-06-05 | 8.35 | 8.40 | 8.26 | 8.27 | 5.37 | qfq | 1,764,100 | 14,702,132 | -1.78% |
| 2024-06-04 | 8.36 | 8.42 | 8.26 | 8.42 | 5.47 | qfq | 1,608,050 | 13,402,304 | 0.48% |
| 2024-06-03 | 8.55 | 8.55 | 8.28 | 8.38 | 5.44 | qfq | 2,487,000 | 20,924,531 | -1.41% |
| 2024-05-31 | 8.38 | 8.55 | 8.36 | 8.50 | 5.52 | qfq | 2,178,438 | 18,477,568 | 1.55% |
| 2024-05-30 | 8.36 | 8.42 | 8.30 | 8.37 | 5.44 | qfq | 1,490,900 | 12,478,549 | -0.12% |
| 2024-05-29 | 8.39 | 8.46 | 8.34 | 8.38 | 5.44 | qfq | 1,765,900 | 14,819,276 | 0.36% |
| 2024-05-28 | 8.50 | 8.51 | 8.33 | 8.35 | 5.42 | qfq | 1,936,400 | 16,270,596 | -1.42% |
| 2024-05-27 | 8.54 | 8.54 | 8.36 | 8.47 | 5.50 | qfq | 2,166,200 | 18,265,306 | -0.12% |
| 2024-05-24 | 8.62 | 8.63 | 8.47 | 8.48 | 5.51 | qfq | 2,484,460 | 21,173,003 | -1.05% |
| 2024-05-23 | 8.88 | 8.90 | 8.52 | 8.57 | 5.57 | qfq | 4,781,914 | 41,387,992 | -3.49% |
| 2024-05-22 | 8.90 | 8.93 | 8.86 | 8.88 | 5.77 | qfq | 1,706,500 | 15,171,449 | 0.23% |
| 2024-05-21 | 8.99 | 9.00 | 8.84 | 8.86 | 5.76 | qfq | 2,321,314 | 20,684,116 | -1.56% |
| 2024-05-20 | 8.98 | 9.03 | 8.92 | 9.00 | 5.85 | qfq | 2,825,500 | 25,390,905 | 0.22% |
| 2024-05-17 | 8.98 | 9.03 | 8.88 | 8.98 | 5.83 | qfq | 2,715,600 | 24,278,737 | -0.11% |
| 2024-05-16 | 8.92 | 9.05 | 8.89 | 8.99 | 5.84 | qfq | 3,155,700 | 28,363,868 | 0.78% |
| 2024-05-15 | 8.95 | 8.98 | 8.85 | 8.92 | 5.79 | qfq | 2,610,921 | 23,334,713 | 0.22% |
| 2024-05-14 | 8.82 | 8.95 | 8.82 | 8.90 | 5.78 | qfq | 1,963,818 | 17,462,869 | 0.79% |
| 2024-05-13 | 8.96 | 8.96 | 8.79 | 8.83 | 5.74 | qfq | 3,529,980 | 31,242,324 | -1.78% |
| 2024-05-10 | 9.07 | 9.07 | 8.93 | 8.99 | 5.84 | qfq | 2,503,355 | 22,501,912 | -0.11% |
| 2024-05-09 | 8.88 | 9.05 | 8.88 | 9.00 | 5.85 | qfq | 3,881,091 | 34,907,703 | 1.01% |
| 2024-05-08 | 9.00 | 9.05 | 8.90 | 8.91 | 5.79 | qfq | 3,038,500 | 27,225,334 | -1.22% |
| 2024-05-07 | 9.01 | 9.08 | 8.96 | 9.02 | 5.86 | qfq | 3,177,400 | 28,628,992 | -0.33% |
| 2024-05-06 | 8.92 | 9.05 | 8.92 | 9.05 | 5.88 | qfq | 4,693,825 | 42,190,781 | 2.14% |
| 2024-04-30 | 9.08 | 9.08 | 8.80 | 8.86 | 5.76 | qfq | 6,746,559 | 60,039,742 | -3.49% |
| 2024-04-29 | 8.90 | 9.18 | 8.86 | 9.18 | 5.96 | qfq | 5,852,020 | 53,019,934 | 2.57% |
| 2024-04-26 | 8.82 | 9.07 | 8.74 | 8.95 | 5.81 | qfq | 4,992,102 | 44,437,674 | 1.47% |
| 2024-04-25 | 8.71 | 8.83 | 8.66 | 8.82 | 5.73 | qfq | 3,567,300 | 31,331,540 | 1.50% |
| 2024-04-24 | 8.69 | 8.71 | 8.58 | 8.69 | 5.65 | qfq | 2,388,300 | 20,678,074 | 0.58% |
| 2024-04-23 | 8.72 | 8.80 | 8.59 | 8.64 | 5.61 | qfq | 3,424,800 | 29,684,581 | -0.92% |
| 2024-04-22 | 8.66 | 8.91 | 8.55 | 8.72 | 5.66 | qfq | 4,870,453 | 42,643,128 | -0.34% |
| 2024-04-19 | 8.91 | 8.93 | 8.71 | 8.75 | 5.68 | qfq | 4,416,700 | 38,844,694 | -1.46% |
| 2024-04-18 | 8.76 | 8.97 | 8.72 | 8.88 | 5.77 | qfq | 6,353,001 | 56,304,890 | 1.72% |
| 2024-04-17 | 8.60 | 8.76 | 8.51 | 8.73 | 5.67 | qfq | 6,872,696 | 59,492,038 | 5.82% |
| 2024-04-16 | 8.80 | 8.81 | 8.24 | 8.25 | 5.36 | qfq | 10,354,954 | 88,338,671 | -7.09% |
| 2024-04-15 | 8.95 | 9.00 | 8.55 | 8.88 | 5.77 | qfq | 9,810,283 | 85,952,748 | -1.22% |
| 2024-04-12 | 9.20 | 9.25 | 8.96 | 8.99 | 5.84 | qfq | 7,209,370 | 65,199,881 | -0.11% |
| 2024-04-11 | 9.16 | 9.35 | 8.81 | 9.00 | 5.85 | qfq | 9,744,010 | 88,360,084 | 1.69% |
| 2024-04-10 | 9.19 | 9.20 | 8.71 | 8.85 | 5.75 | qfq | 9,612,006 | 85,676,393 | -4.12% |
| 2024-04-09 | 9.23 | 9.30 | 9.08 | 9.23 | 6.00 | qfq | 5,700,526 | 52,327,459 | -0.75% |
| 2024-04-08 | 9.65 | 9.82 | 9.20 | 9.30 | 6.04 | qfq | 9,505,559 | 88,861,291 | -3.33% |
| 2024-04-03 | 9.13 | 9.85 | 9.09 | 9.62 | 6.25 | qfq | 12,685,998 | 119,896,067 | 5.60% |
| 2024-04-02 | 9.05 | 9.14 | 9.02 | 9.11 | 5.92 | qfq | 4,472,549 | 40,644,228 | 0.66% |
| 2024-04-01 | 9.01 | 9.05 | 8.92 | 9.05 | 5.88 | qfq | 4,647,686 | 41,741,795 | 1.12% |
| 2024-03-29 | 8.81 | 8.95 | 8.73 | 8.95 | 5.81 | qfq | 3,692,082 | 32,831,332 | 1.70% |
| 2024-03-28 | 8.75 | 8.91 | 8.72 | 8.80 | 5.72 | qfq | 4,560,950 | 40,236,593 | 0.69% |
| 2024-03-27 | 8.91 | 8.95 | 8.69 | 8.74 | 5.68 | qfq | 4,365,800 | 38,463,240 | -1.13% |
| 2024-03-26 | 8.99 | 9.02 | 8.71 | 8.84 | 5.74 | qfq | 5,306,202 | 47,045,835 | -2.00% |
| 2024-03-25 | 9.00 | 9.22 | 8.98 | 9.02 | 5.86 | qfq | 6,605,179 | 60,224,600 | -0.22% |
| 2024-03-22 | 8.95 | 9.12 | 8.81 | 9.04 | 5.87 | qfq | 5,189,300 | 46,654,926 | 0.33% |
| 2024-03-21 | 9.01 | 9.13 | 8.88 | 9.01 | 5.85 | qfq | 4,615,402 | 41,534,104 | 0.11% |
| 2024-03-20 | 8.73 | 9.01 | 8.73 | 9.00 | 5.85 | qfq | 5,708,004 | 50,896,872 | 2.39% |
| 2024-03-19 | 8.84 | 8.92 | 8.77 | 8.79 | 5.71 | qfq | 5,134,258 | 45,418,253 | -0.57% |
| 2024-03-18 | 8.76 | 8.87 | 8.75 | 8.84 | 5.74 | qfq | 4,548,368 | 40,102,621 | 0.68% |
| 2024-03-15 | 8.64 | 8.78 | 8.55 | 8.78 | 5.70 | qfq | 3,857,351 | 33,398,623 | 1.62% |
| 2024-03-14 | 8.68 | 8.77 | 8.53 | 8.64 | 5.61 | qfq | 4,027,838 | 34,931,843 | -0.69% |
| 2024-03-13 | 8.72 | 8.82 | 8.66 | 8.70 | 5.65 | qfq | 4,936,700 | 43,085,141 | -0.57% |
| 2024-03-12 | 8.68 | 8.95 | 8.63 | 8.75 | 5.68 | qfq | 6,597,287 | 57,724,678 | 0.92% |
| 2024-03-11 | 8.47 | 8.72 | 8.47 | 8.67 | 5.63 | qfq | 5,194,000 | 44,884,479 | 1.05% |
| 2024-03-08 | 8.38 | 8.77 | 8.32 | 8.58 | 5.57 | qfq | 7,964,616 | 67,899,002 | 2.26% |
| 2024-03-07 | 8.41 | 8.48 | 8.27 | 8.39 | 5.45 | qfq | 4,084,900 | 34,260,250 | 0.00% |
| 2024-03-06 | 8.34 | 8.42 | 8.27 | 8.39 | 5.45 | qfq | 4,136,304 | 34,567,148 | 1.21% |
| 2024-03-05 | 8.51 | 8.55 | 8.26 | 8.29 | 5.39 | qfq | 5,095,800 | 42,464,276 | -2.59% |
| 2024-03-04 | 8.55 | 8.60 | 8.41 | 8.51 | 5.53 | qfq | 5,628,700 | 47,808,392 | -1.16% |
| 2024-03-01 | 8.58 | 8.84 | 8.53 | 8.61 | 5.59 | qfq | 7,507,319 | 64,746,179 | 0.47% |
| 2024-02-29 | 8.21 | 8.60 | 8.20 | 8.57 | 5.57 | qfq | 9,221,767 | 77,844,366 | 3.13% |
| 2024-02-28 | 9.05 | 9.05 | 8.30 | 8.31 | 5.40 | qfq | 15,161,984 | 132,981,772 | -7.87% |
| 2024-02-27 | 8.78 | 9.25 | 8.60 | 9.02 | 5.86 | qfq | 18,059,413 | 162,311,749 | 5.37% |
| 2024-02-26 | 8.58 | 8.64 | 8.39 | 8.56 | 5.56 | qfq | 9,338,435 | 79,635,665 | -0.12% |
| 2024-02-23 | 8.47 | 8.59 | 8.45 | 8.57 | 5.57 | qfq | 10,204,000 | 87,056,554 | 0.71% |
| 2024-02-22 | 8.35 | 8.58 | 8.32 | 8.51 | 5.53 | qfq | 10,499,208 | 88,614,298 | 0.95% |
| 2024-02-21 | 8.38 | 8.74 | 8.30 | 8.43 | 5.48 | qfq | 19,323,733 | 165,055,150 | -1.52% |
| 2024-02-20 | 8.70 | 9.08 | 8.33 | 8.56 | 5.56 | qfq | 34,909,565 | 309,761,472 | 3.76% |
| 2024-02-19 | 8.25 | 8.25 | 8.25 | 8.25 | 5.36 | qfq | 2,226,100 | 18,365,325 | 10.00% |
| 2024-02-08 | 7.30 | 7.50 | 7.20 | 7.50 | 4.87 | qfq | 6,063,143 | 45,157,329 | 9.97% |
| 2024-02-07 | 6.93 | 7.03 | 6.71 | 6.82 | 4.43 | qfq | 12,310,743 | 84,321,904 | -1.73% |
| 2024-02-06 | 6.68 | 7.15 | 6.18 | 6.94 | 4.51 | qfq | 17,296,384 | 114,442,643 | 2.06% |
| 2024-02-05 | 7.39 | 7.44 | 6.80 | 6.80 | 4.42 | qfq | 17,152,555 | 117,963,232 | -10.05% |
| 2024-02-02 | 7.95 | 8.21 | 7.23 | 7.56 | 4.91 | qfq | 14,125,700 | 108,770,023 | -5.38% |
| 2024-02-01 | 8.56 | 8.57 | 7.71 | 7.99 | 5.19 | qfq | 17,218,619 | 138,221,354 | -6.66% |
| 2024-01-31 | 9.11 | 9.27 | 8.43 | 8.56 | 5.56 | qfq | 17,798,704 | 158,816,463 | -6.45% |
| 2024-01-30 | 9.37 | 9.59 | 9.13 | 9.15 | 5.94 | qfq | 14,063,193 | 131,514,983 | -3.89% |
| 2024-01-29 | 9.65 | 9.96 | 9.49 | 9.52 | 6.18 | qfq | 21,335,549 | 205,930,629 | 0.42% |
| 2024-01-26 | 9.30 | 9.68 | 9.20 | 9.48 | 6.16 | qfq | 23,636,342 | 224,767,361 | 1.72% |
| 2024-01-25 | 8.99 | 9.44 | 8.99 | 9.32 | 6.05 | qfq | 29,847,596 | 276,426,582 | 4.48% |
| 2024-01-24 | 8.18 | 8.92 | 8.18 | 8.92 | 5.79 | qfq | 18,610,154 | 163,010,627 | 9.99% |
| 2024-01-23 | 7.88 | 8.15 | 7.65 | 8.11 | 5.27 | qfq | 6,570,990 | 51,958,973 | 2.92% |
| 2024-01-22 | 8.44 | 8.49 | 7.80 | 7.88 | 5.12 | qfq | 6,404,500 | 51,832,038 | -6.75% |
| 2024-01-19 | 8.45 | 8.64 | 8.40 | 8.45 | 5.49 | qfq | 3,907,100 | 33,218,882 | 0.00% |
| 2024-01-18 | 8.50 | 8.56 | 8.21 | 8.45 | 5.49 | qfq | 5,432,336 | 45,349,343 | -1.52% |
| 2024-01-17 | 8.79 | 8.83 | 8.55 | 8.58 | 5.57 | qfq | 4,235,132 | 36,924,371 | -2.50% |
| 2024-01-16 | 8.93 | 8.99 | 8.68 | 8.80 | 5.72 | qfq | 6,456,351 | 56,804,008 | -1.68% |
| 2024-01-15 | 8.91 | 9.06 | 8.83 | 8.95 | 5.81 | qfq | 7,099,531 | 63,684,997 | 0.79% |
| 2024-01-12 | 9.20 | 9.33 | 8.86 | 8.88 | 5.77 | qfq | 9,309,901 | 83,922,887 | -1.00% |
| 2024-01-11 | 8.85 | 9.00 | 8.85 | 8.97 | 5.83 | qfq | 3,035,100 | 27,090,586 | 1.13% |
| 2024-01-10 | 8.96 | 8.96 | 8.80 | 8.87 | 5.76 | qfq | 2,717,867 | 24,117,577 | -1.00% |
| 2024-01-09 | 8.87 | 9.00 | 8.84 | 8.96 | 5.82 | qfq | 3,151,724 | 28,115,337 | 1.13% |
| 2024-01-08 | 8.90 | 9.03 | 8.82 | 8.86 | 5.76 | qfq | 4,923,081 | 44,081,694 | -0.56% |
| 2024-01-05 | 9.09 | 9.10 | 8.84 | 8.91 | 5.79 | qfq | 3,138,292 | 28,196,216 | -1.66% |
| 2024-01-04 | 9.08 | 9.12 | 9.00 | 9.06 | 5.89 | qfq | 4,122,754 | 37,366,828 | 0.33% |
| 2024-01-03 | 9.02 | 9.14 | 8.92 | 9.03 | 5.87 | qfq | 3,896,800 | 35,177,469 | 1.23% |
| 2024-01-02 | 8.85 | 9.04 | 8.84 | 8.92 | 5.79 | qfq | 5,534,050 | 49,601,785 | 0.90% |
| 2023-12-29 | 8.81 | 8.88 | 8.72 | 8.84 | 5.74 | qfq | 3,510,410 | 30,943,217 | 0.11% |
| 2023-12-28 | 8.57 | 8.88 | 8.49 | 8.83 | 5.74 | qfq | 4,470,328 | 38,932,454 | 2.91% |
| 2023-12-27 | 8.50 | 8.62 | 8.42 | 8.58 | 5.57 | qfq | 2,826,800 | 24,103,432 | 1.18% |
| 2023-12-26 | 8.64 | 8.74 | 8.46 | 8.48 | 5.51 | qfq | 3,083,700 | 26,406,252 | -1.97% |
| 2023-12-25 | 8.85 | 8.87 | 8.56 | 8.65 | 5.62 | qfq | 5,095,198 | 44,249,867 | -3.03% |
| 2023-12-22 | 9.08 | 9.12 | 8.84 | 8.92 | 5.79 | qfq | 4,027,734 | 35,983,669 | -1.98% |
| 2023-12-21 | 9.03 | 9.10 | 8.76 | 9.10 | 5.91 | qfq | 5,385,924 | 48,227,126 | 0.78% |
| 2023-12-20 | 9.27 | 9.29 | 9.02 | 9.03 | 5.87 | qfq | 4,172,796 | 38,146,815 | -2.48% |
| 2023-12-19 | 9.36 | 9.39 | 9.18 | 9.26 | 6.02 | qfq | 4,521,236 | 41,850,024 | -1.28% |
| 2023-12-18 | 9.45 | 9.59 | 9.32 | 9.38 | 6.09 | qfq | 5,262,868 | 49,650,214 | -1.57% |
| 2023-12-15 | 9.65 | 9.68 | 9.45 | 9.53 | 6.19 | qfq | 6,388,888 | 61,157,372 | 0.11% |
| 2023-12-14 | 9.37 | 9.61 | 9.37 | 9.52 | 6.18 | qfq | 6,302,599 | 59,834,118 | 1.71% |
| 2023-12-13 | 9.48 | 9.53 | 9.36 | 9.36 | 6.08 | qfq | 3,631,900 | 34,293,367 | -1.06% |
| 2023-12-12 | 9.31 | 9.50 | 9.31 | 9.46 | 6.15 | qfq | 4,981,400 | 46,981,114 | 1.94% |
| 2023-12-11 | 9.21 | 9.30 | 9.10 | 9.28 | 6.03 | qfq | 4,303,300 | 39,552,255 | 0.43% |
| 2023-12-08 | 9.43 | 9.44 | 9.22 | 9.24 | 6.00 | qfq | 3,947,100 | 36,811,184 | -1.70% |
| 2023-12-07 | 9.42 | 9.44 | 9.30 | 9.40 | 6.11 | qfq | 3,663,500 | 34,374,010 | -0.11% |
| 2023-12-06 | 9.30 | 9.45 | 9.23 | 9.41 | 6.11 | qfq | 3,605,003 | 33,740,064 | 1.07% |
| 2023-12-05 | 9.49 | 9.49 | 9.31 | 9.31 | 6.05 | qfq | 3,197,300 | 29,980,100 | -1.69% |
| 2023-12-04 | 9.44 | 9.55 | 9.39 | 9.47 | 6.15 | qfq | 4,822,103 | 45,700,223 | 0.53% |
| 2023-12-01 | 9.18 | 9.45 | 9.12 | 9.42 | 6.12 | qfq | 4,761,157 | 44,475,937 | 2.84% |
| 2023-11-30 | 9.11 | 9.21 | 9.08 | 9.16 | 5.95 | qfq | 4,568,999 | 41,776,281 | 0.44% |
| 2023-11-29 | 9.31 | 9.31 | 9.09 | 9.12 | 5.92 | qfq | 4,103,916 | 37,584,937 | -1.62% |
| 2023-11-28 | 9.37 | 9.37 | 9.17 | 9.27 | 6.02 | qfq | 6,150,839 | 56,957,424 | -0.75% |
| 2023-11-27 | 9.48 | 9.55 | 9.29 | 9.34 | 6.07 | qfq | 5,641,201 | 52,990,855 | -1.48% |
| 2023-11-24 | 9.59 | 9.64 | 9.46 | 9.48 | 6.16 | qfq | 2,815,159 | 26,851,873 | -1.15% |
| 2023-11-23 | 9.53 | 9.59 | 9.43 | 9.59 | 6.23 | qfq | 3,438,801 | 32,743,681 | 0.52% |
| 2023-11-22 | 9.55 | 9.64 | 9.49 | 9.54 | 6.20 | qfq | 3,975,096 | 38,092,218 | -0.21% |
| 2023-11-21 | 9.51 | 9.60 | 9.48 | 9.56 | 6.21 | qfq | 4,327,837 | 41,340,097 | 0.74% |
| 2023-11-20 | 9.48 | 9.57 | 9.38 | 9.49 | 6.16 | qfq | 4,164,600 | 39,441,098 | -0.11% |
| 2023-11-17 | 9.43 | 9.51 | 9.34 | 9.50 | 6.17 | qfq | 4,290,600 | 40,467,212 | 0.53% |
| 2023-11-16 | 9.40 | 9.52 | 9.34 | 9.45 | 6.14 | qfq | 3,850,136 | 36,344,439 | 0.43% |
| 2023-11-15 | 9.40 | 9.49 | 9.36 | 9.41 | 6.11 | qfq | 3,395,896 | 32,013,788 | 0.53% |
| 2023-11-14 | 9.37 | 9.39 | 9.26 | 9.36 | 6.08 | qfq | 4,137,300 | 38,559,591 | 0.32% |
| 2023-11-13 | 9.35 | 9.40 | 9.24 | 9.33 | 6.06 | qfq | 4,625,101 | 43,063,960 | 0.21% |
| 2023-11-10 | 9.40 | 9.43 | 9.24 | 9.31 | 6.05 | qfq | 3,175,900 | 29,513,738 | -0.75% |
| 2023-11-09 | 9.40 | 9.47 | 9.35 | 9.38 | 6.09 | qfq | 3,732,011 | 35,076,066 | -0.21% |
| 2023-11-08 | 9.47 | 9.56 | 9.37 | 9.40 | 6.11 | qfq | 5,099,340 | 48,277,736 | -1.05% |
| 2023-11-07 | 9.59 | 9.60 | 9.41 | 9.50 | 6.17 | qfq | 4,764,000 | 45,181,071 | -1.04% |
| 2023-11-06 | 9.37 | 9.73 | 9.36 | 9.60 | 6.24 | qfq | 9,655,276 | 92,580,263 | 2.35% |
| 2023-11-03 | 9.30 | 9.44 | 9.28 | 9.38 | 6.09 | qfq | 5,382,515 | 50,482,869 | 0.86% |
| 2023-11-02 | 9.25 | 9.38 | 9.21 | 9.30 | 6.04 | qfq | 5,616,045 | 52,277,660 | 0.65% |
| 2023-11-01 | 9.23 | 9.33 | 9.16 | 9.24 | 6.00 | qfq | 6,032,124 | 55,791,506 | 0.11% |
| 2023-10-31 | 9.37 | 9.43 | 9.10 | 9.23 | 6.00 | qfq | 7,482,571 | 68,920,060 | -1.60% |
| 2023-10-30 | 9.52 | 9.68 | 9.33 | 9.38 | 6.09 | qfq | 7,281,199 | 68,589,559 | -2.39% |
| 2023-10-27 | 9.47 | 9.62 | 9.36 | 9.61 | 6.24 | qfq | 3,932,730 | 37,527,526 | 1.69% |
| 2023-10-26 | 9.47 | 9.50 | 9.37 | 9.45 | 6.14 | qfq | 3,416,532 | 32,214,241 | -0.94% |
| 2023-10-25 | 9.50 | 9.59 | 9.45 | 9.54 | 6.20 | qfq | 3,552,749 | 33,846,279 | 1.49% |
| 2023-10-24 | 9.18 | 9.45 | 9.00 | 9.40 | 6.11 | qfq | 3,690,782 | 34,471,016 | 2.29% |
| 2023-10-23 | 9.35 | 9.44 | 9.13 | 9.19 | 5.97 | qfq | 4,765,888 | 44,172,368 | -2.44% |
| 2023-10-20 | 9.40 | 9.54 | 9.33 | 9.42 | 6.12 | qfq | 4,073,800 | 38,407,932 | -0.42% |
| 2023-10-19 | 9.37 | 9.70 | 9.37 | 9.46 | 6.15 | qfq | 4,728,869 | 45,058,912 | 0.32% |
| 2023-10-18 | 9.53 | 9.56 | 9.36 | 9.43 | 6.13 | qfq | 4,307,657 | 40,690,109 | -1.26% |
| 2023-10-17 | 9.57 | 9.85 | 9.50 | 9.55 | 6.20 | qfq | 5,386,437 | 51,709,545 | 0.10% |
| 2023-10-16 | 9.70 | 9.74 | 9.49 | 9.54 | 6.20 | qfq | 5,981,788 | 57,279,745 | -2.15% |
| 2023-10-13 | 9.85 | 9.97 | 9.70 | 9.75 | 6.33 | qfq | 5,709,688 | 55,913,261 | -1.61% |
| 2023-10-12 | 9.92 | 9.99 | 9.68 | 9.91 | 6.44 | qfq | 9,191,400 | 90,170,094 | 0.81% |
| 2023-10-11 | 10.65 | 10.65 | 9.74 | 9.83 | 6.39 | qfq | 12,835,401 | 127,354,194 | -8.13% |
| 2023-10-10 | 10.93 | 10.98 | 10.61 | 10.70 | 6.95 | qfq | 3,872,861 | 41,596,247 | -1.92% |
| 2023-10-09 | 11.11 | 11.19 | 10.73 | 10.91 | 7.09 | qfq | 5,532,500 | 60,328,376 | -1.98% |
| 2023-09-28 | 11.23 | 11.33 | 11.13 | 11.13 | 7.23 | qfq | 3,775,700 | 42,251,169 | -0.63% |
| 2023-09-27 | 11.15 | 11.31 | 11.15 | 11.20 | 7.28 | qfq | 2,719,081 | 30,519,945 | 0.18% |
| 2023-09-26 | 11.17 | 11.26 | 11.07 | 11.18 | 7.26 | qfq | 2,299,169 | 25,698,467 | 0.54% |
| 2023-09-25 | 11.16 | 11.31 | 11.09 | 11.12 | 7.22 | qfq | 3,769,200 | 42,103,047 | -0.71% |
| 2023-09-22 | 11.07 | 11.44 | 10.96 | 11.20 | 7.28 | qfq | 2,700,600 | 30,123,918 | 1.45% |
| 2023-09-21 | 11.23 | 11.28 | 11.01 | 11.04 | 7.17 | qfq | 2,373,767 | 26,316,447 | -2.13% |
| 2023-09-20 | 11.26 | 11.56 | 11.15 | 11.28 | 7.33 | qfq | 3,190,969 | 36,072,297 | -0.53% |
| 2023-09-19 | 11.34 | 11.52 | 11.22 | 11.34 | 7.37 | qfq | 3,025,319 | 34,269,176 | -0.44% |
| 2023-09-18 | 11.34 | 11.40 | 11.03 | 11.39 | 7.40 | qfq | 3,578,099 | 40,289,018 | 1.88% |
| 2023-09-15 | 11.18 | 11.27 | 11.05 | 11.18 | 7.26 | qfq | 4,588,815 | 51,294,865 | 0.27% |
| 2023-09-14 | 11.26 | 11.28 | 11.08 | 11.15 | 7.24 | qfq | 5,687,400 | 63,543,064 | -0.62% |
| 2023-09-13 | 11.50 | 11.50 | 11.19 | 11.22 | 7.29 | qfq | 3,348,800 | 37,757,268 | -1.92% |
| 2023-09-12 | 11.54 | 11.60 | 11.35 | 11.44 | 7.43 | qfq | 2,740,035 | 31,371,354 | -0.78% |
| 2023-09-11 | 11.46 | 11.59 | 11.36 | 11.53 | 7.49 | qfq | 2,879,900 | 33,158,783 | 0.35% |
| 2023-09-08 | 11.43 | 11.59 | 11.34 | 11.49 | 7.46 | qfq | 2,703,801 | 30,938,085 | -0.52% |
| 2023-09-07 | 11.48 | 11.70 | 11.42 | 11.55 | 7.50 | qfq | 3,980,897 | 46,143,377 | 0.61% |
| 2023-09-06 | 11.48 | 11.63 | 11.38 | 11.48 | 7.46 | qfq | 4,093,737 | 47,083,246 | -0.09% |
| 2023-09-05 | 11.98 | 12.00 | 11.43 | 11.49 | 7.46 | qfq | 6,723,707 | 77,871,001 | -3.69% |
| 2023-09-04 | 11.85 | 12.03 | 11.81 | 11.93 | 7.75 | qfq | 4,947,436 | 58,895,044 | 0.76% |
| 2023-09-01 | 11.60 | 12.06 | 11.50 | 11.84 | 7.69 | qfq | 5,476,899 | 64,809,531 | 1.81% |
| 2023-08-31 | 11.97 | 11.97 | 11.58 | 11.63 | 7.56 | qfq | 5,102,451 | 59,527,160 | -1.52% |
| 2023-08-30 | 12.09 | 12.13 | 11.73 | 11.81 | 7.67 | qfq | 4,710,775 | 55,976,038 | -1.09% |
| 2023-08-29 | 11.95 | 12.06 | 11.82 | 11.94 | 7.76 | qfq | 4,208,627 | 50,327,675 | 0.42% |
| 2023-08-28 | 12.29 | 12.30 | 11.81 | 11.89 | 7.72 | qfq | 5,941,975 | 71,881,637 | 1.54% |
| 2023-08-25 | 11.93 | 11.98 | 11.63 | 11.71 | 7.61 | qfq | 3,170,500 | 37,275,322 | -1.93% |
| 2023-08-24 | 11.83 | 12.03 | 11.79 | 11.94 | 7.76 | qfq | 2,882,800 | 34,377,267 | 0.93% |
| 2023-08-23 | 11.81 | 11.97 | 11.76 | 11.83 | 7.69 | qfq | 3,088,800 | 36,658,227 | -0.25% |
| 2023-08-22 | 11.83 | 12.00 | 11.53 | 11.86 | 7.70 | qfq | 3,887,332 | 45,608,533 | -0.17% |
| 2023-08-21 | 11.74 | 12.00 | 11.71 | 11.88 | 7.72 | qfq | 4,138,408 | 49,306,827 | 1.02% |
| 2023-08-18 | 11.98 | 12.07 | 11.72 | 11.76 | 7.64 | qfq | 2,617,412 | 31,032,830 | -1.18% |
| 2023-08-17 | 11.78 | 11.93 | 11.63 | 11.90 | 7.73 | qfq | 2,027,800 | 23,949,051 | 1.10% |
| 2023-08-16 | 11.87 | 11.98 | 11.71 | 11.77 | 7.65 | qfq | 2,241,600 | 26,479,699 | -1.26% |
| 2023-08-15 | 12.02 | 12.05 | 11.79 | 11.92 | 7.74 | qfq | 2,081,227 | 24,794,734 | -0.33% |
| 2023-08-14 | 11.82 | 11.99 | 11.68 | 11.96 | 7.77 | qfq | 2,811,505 | 33,326,346 | 1.01% |
| 2023-08-11 | 11.98 | 12.10 | 11.80 | 11.84 | 7.69 | qfq | 3,035,100 | 36,225,856 | -0.92% |
| 2023-08-10 | 11.83 | 12.00 | 11.79 | 11.95 | 7.76 | qfq | 3,068,200 | 36,510,424 | 1.01% |
| 2023-08-09 | 12.07 | 12.23 | 11.81 | 11.83 | 7.69 | qfq | 4,775,499 | 57,040,358 | -2.39% |
| 2023-08-08 | 12.17 | 12.29 | 11.98 | 12.12 | 7.87 | qfq | 3,514,300 | 42,754,583 | -0.66% |
| 2023-08-07 | 12.18 | 12.48 | 12.15 | 12.20 | 7.93 | qfq | 5,306,901 | 65,150,495 | 0.74% |
| 2023-08-04 | 12.12 | 12.23 | 12.05 | 12.11 | 7.87 | qfq | 3,772,947 | 45,849,712 | 0.50% |
| 2023-08-03 | 12.17 | 12.17 | 11.92 | 12.05 | 7.83 | qfq | 2,189,297 | 26,301,866 | 0.00% |
| 2023-08-02 | 11.96 | 12.18 | 11.93 | 12.05 | 7.83 | qfq | 3,204,900 | 38,721,613 | 0.42% |
| 2023-08-01 | 12.06 | 12.13 | 11.90 | 12.00 | 7.80 | qfq | 4,528,872 | 54,373,970 | -0.50% |
| 2023-07-31 | 11.90 | 12.17 | 11.81 | 12.06 | 7.83 | qfq | 4,280,440 | 51,392,608 | 1.01% |
| 2023-07-28 | 11.98 | 11.98 | 11.80 | 11.94 | 7.76 | qfq | 3,086,300 | 36,657,527 | 0.34% |
| 2023-07-27 | 11.97 | 12.07 | 11.87 | 11.90 | 7.73 | qfq | 3,243,600 | 38,727,040 | -0.58% |
| 2023-07-26 | 12.09 | 12.09 | 11.84 | 11.97 | 7.78 | qfq | 5,657,721 | 67,557,669 | -1.24% |
| 2023-07-25 | 12.03 | 12.15 | 11.92 | 12.12 | 7.87 | qfq | 4,327,602 | 51,970,341 | 1.85% |
| 2023-07-24 | 12.04 | 12.09 | 11.82 | 11.90 | 7.73 | qfq | 3,683,471 | 44,082,450 | -0.42% |
| 2023-07-21 | 11.99 | 12.03 | 11.75 | 11.95 | 7.76 | qfq | 4,886,694 | 58,296,431 | -0.08% |
| 2023-07-20 | 12.25 | 12.27 | 11.94 | 11.96 | 7.77 | qfq | 7,654,880 | 92,237,328 | -2.92% |
| 2023-07-19 | 12.01 | 12.33 | 11.96 | 12.32 | 8.00 | qfq | 9,876,100 | 120,436,333 | 2.50% |
| 2023-07-18 | 11.86 | 12.28 | 11.77 | 12.02 | 7.81 | qfq | 10,284,589 | 124,425,738 | 0.84% |
| 2023-07-17 | 11.71 | 11.95 | 11.60 | 11.92 | 7.74 | qfq | 7,037,271 | 83,207,311 | 1.27% |