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
上工申贝600843.SH
最近收盘价6.452026-07-17
最近交易日2026-07-17
成交量（股）10,673,775
成交额（元）70,828,816
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2024-07-24 | 2024-07-30 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-27 | 2023-08-02 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 6.76 | 6.87 | 6.43 | 6.45 | 6.45 | qfq | 10,673,775 | 70,828,816 | -4.59% |
| 2026-07-16 | 6.68 | 6.86 | 6.63 | 6.76 | 6.76 | qfq | 7,506,070 | 50,827,678 | 0.60% |
| 2026-07-15 | 6.70 | 6.88 | 6.67 | 6.72 | 6.72 | qfq | 7,275,600 | 49,217,388 | -1.61% |
| 2026-07-14 | 6.88 | 6.89 | 6.61 | 6.83 | 6.83 | qfq | 9,679,350 | 65,252,042 | -1.30% |
| 2026-07-13 | 7.28 | 7.35 | 6.90 | 6.92 | 6.92 | qfq | 11,982,600 | 84,409,572 | -5.98% |
| 2026-07-10 | 7.15 | 7.53 | 7.05 | 7.36 | 7.36 | qfq | 13,065,169 | 95,882,132 | 1.80% |
| 2026-07-09 | 7.61 | 7.71 | 7.00 | 7.23 | 7.23 | qfq | 20,648,088 | 150,278,547 | -4.99% |
| 2026-07-08 | 8.01 | 8.01 | 7.59 | 7.61 | 7.61 | qfq | 14,874,352 | 115,032,507 | -4.88% |
| 2026-07-07 | 8.86 | 8.86 | 8.00 | 8.00 | 8.00 | qfq | 24,835,941 | 205,233,181 | -10.01% |
| 2026-07-06 | 8.86 | 9.08 | 8.69 | 8.89 | 8.89 | qfq | 22,065,648 | 196,874,834 | 1.25% |
| 2026-07-03 | 8.62 | 8.82 | 8.55 | 8.78 | 8.78 | qfq | 16,268,313 | 141,861,540 | 1.74% |
| 2026-07-02 | 8.78 | 8.94 | 8.60 | 8.63 | 8.63 | qfq | 20,559,726 | 180,197,144 | -3.58% |
| 2026-07-01 | 8.60 | 9.00 | 8.48 | 8.95 | 8.95 | qfq | 28,196,131 | 247,513,476 | 4.07% |
| 2026-06-30 | 8.39 | 8.70 | 8.25 | 8.60 | 8.60 | qfq | 22,224,148 | 187,838,660 | 2.99% |
| 2026-06-29 | 8.46 | 8.73 | 8.26 | 8.35 | 8.35 | qfq | 16,560,332 | 139,356,612 | -1.42% |
| 2026-06-26 | 8.90 | 8.91 | 8.47 | 8.47 | 8.47 | qfq | 19,040,606 | 163,490,913 | -4.08% |
| 2026-06-25 | 8.72 | 9.00 | 8.60 | 8.83 | 8.83 | qfq | 35,165,910 | 309,869,627 | 0.68% |
| 2026-06-24 | 8.49 | 8.79 | 8.18 | 8.77 | 8.77 | qfq | 43,500,326 | 370,278,391 | 2.21% |
| 2026-06-23 | 7.96 | 8.58 | 7.93 | 8.58 | 8.58 | qfq | 27,514,081 | 230,231,736 | 10.00% |
| 2026-06-22 | 7.68 | 8.00 | 7.49 | 7.80 | 7.80 | qfq | 19,278,790 | 148,499,504 | 3.17% |
| 2026-06-18 | 7.84 | 7.87 | 7.56 | 7.56 | 7.56 | qfq | 16,348,234 | 124,754,736 | -4.18% |
| 2026-06-17 | 8.00 | 8.08 | 7.75 | 7.89 | 7.89 | qfq | 20,259,048 | 159,622,355 | -2.47% |
| 2026-06-16 | 8.32 | 8.32 | 7.96 | 8.09 | 8.09 | qfq | 24,250,008 | 195,621,061 | -3.69% |
| 2026-06-15 | 8.45 | 8.49 | 8.24 | 8.40 | 8.40 | qfq | 32,818,699 | 273,141,217 | -2.67% |
| 2026-06-12 | 8.16 | 8.87 | 8.16 | 8.63 | 8.63 | qfq | 40,960,908 | 349,797,232 | 5.76% |
| 2026-06-11 | 8.45 | 8.53 | 8.08 | 8.16 | 8.16 | qfq | 31,776,917 | 261,642,549 | -3.43% |
| 2026-06-10 | 7.60 | 8.45 | 7.56 | 8.45 | 8.45 | qfq | 15,773,495 | 130,053,598 | 10.03% |
| 2026-06-09 | 7.47 | 7.77 | 7.42 | 7.68 | 7.68 | qfq | 16,249,800 | 124,041,280 | 2.26% |
| 2026-06-08 | 7.28 | 7.78 | 7.27 | 7.51 | 7.51 | qfq | 15,180,100 | 114,649,908 | -0.27% |
| 2026-06-05 | 7.39 | 7.70 | 7.30 | 7.53 | 7.53 | qfq | 10,289,891 | 77,302,785 | 1.21% |
| 2026-06-04 | 7.65 | 7.67 | 7.38 | 7.44 | 7.44 | qfq | 7,776,099 | 58,205,816 | -2.87% |
| 2026-06-03 | 7.70 | 7.77 | 7.59 | 7.66 | 7.66 | qfq | 7,523,999 | 57,778,276 | -0.78% |
| 2026-06-02 | 7.83 | 7.97 | 7.51 | 7.72 | 7.72 | qfq | 9,481,146 | 72,946,708 | -1.28% |
| 2026-06-01 | 7.69 | 7.88 | 7.60 | 7.82 | 7.82 | qfq | 8,533,300 | 66,536,294 | 1.56% |
| 2026-05-29 | 8.02 | 8.18 | 7.66 | 7.70 | 7.70 | qfq | 10,355,957 | 81,197,026 | -3.99% |
| 2026-05-28 | 7.98 | 8.12 | 7.80 | 8.02 | 8.02 | qfq | 8,369,000 | 66,721,756 | 0.38% |
| 2026-05-27 | 8.34 | 8.34 | 7.91 | 7.99 | 7.99 | qfq | 11,282,346 | 90,958,793 | -2.92% |
| 2026-05-26 | 8.38 | 8.45 | 8.08 | 8.23 | 8.23 | qfq | 10,514,943 | 86,579,848 | -2.72% |
| 2026-05-25 | 8.60 | 8.68 | 8.34 | 8.46 | 8.46 | qfq | 7,257,117 | 61,422,419 | -0.82% |
| 2026-05-22 | 8.55 | 8.60 | 8.39 | 8.53 | 8.53 | qfq | 7,847,724 | 66,718,353 | -0.23% |
| 2026-05-21 | 8.77 | 8.95 | 8.53 | 8.55 | 8.55 | qfq | 8,714,322 | 76,241,592 | -2.17% |
| 2026-05-20 | 8.87 | 8.91 | 8.68 | 8.74 | 8.74 | qfq | 8,252,214 | 72,395,783 | -1.80% |
| 2026-05-19 | 8.80 | 9.05 | 8.72 | 8.90 | 8.90 | qfq | 11,350,400 | 100,505,853 | 2.18% |
| 2026-05-18 | 8.70 | 8.72 | 8.56 | 8.71 | 8.71 | qfq | 6,736,900 | 58,128,642 | 0.00% |
| 2026-05-15 | 8.73 | 8.86 | 8.64 | 8.71 | 8.71 | qfq | 7,345,750 | 64,284,503 | -0.23% |
| 2026-05-14 | 9.00 | 9.04 | 8.72 | 8.73 | 8.73 | qfq | 9,169,261 | 80,931,648 | -3.00% |
| 2026-05-13 | 8.99 | 9.04 | 8.92 | 9.00 | 9.00 | qfq | 8,151,012 | 73,211,263 | 0.11% |
| 2026-05-12 | 9.25 | 9.26 | 8.90 | 8.99 | 8.99 | qfq | 11,062,300 | 100,039,369 | -3.02% |
| 2026-05-11 | 9.04 | 9.45 | 9.04 | 9.27 | 9.27 | qfq | 15,942,816 | 147,479,936 | 2.54% |
| 2026-05-08 | 8.93 | 9.08 | 8.85 | 9.04 | 9.04 | qfq | 9,242,838 | 83,127,643 | 1.35% |
| 2026-05-07 | 8.97 | 9.05 | 8.90 | 8.92 | 8.92 | qfq | 8,694,903 | 77,916,593 | -0.56% |
| 2026-05-06 | 8.75 | 8.99 | 8.67 | 8.97 | 8.97 | qfq | 13,113,840 | 116,083,995 | 2.87% |
| 2026-04-30 | 8.63 | 8.79 | 8.58 | 8.72 | 8.72 | qfq | 9,804,611 | 85,408,378 | 2.35% |
| 2026-04-29 | 8.27 | 8.60 | 8.27 | 8.52 | 8.52 | qfq | 8,678,400 | 73,970,632 | 2.16% |
| 2026-04-28 | 8.50 | 8.61 | 8.29 | 8.34 | 8.34 | qfq | 9,085,344 | 76,470,916 | -2.00% |
| 2026-04-27 | 8.20 | 8.54 | 8.14 | 8.51 | 8.51 | qfq | 12,288,183 | 102,842,324 | 1.92% |
| 2026-04-24 | 8.40 | 8.46 | 8.16 | 8.35 | 8.35 | qfq | 17,759,816 | 147,148,602 | -2.79% |
| 2026-04-23 | 9.48 | 9.48 | 8.59 | 8.59 | 8.59 | qfq | 32,551,101 | 286,624,827 | -9.96% |
| 2026-04-22 | 9.62 | 9.64 | 9.50 | 9.54 | 9.54 | qfq | 5,040,226 | 48,127,917 | -0.73% |
| 2026-04-21 | 9.70 | 9.70 | 9.55 | 9.61 | 9.61 | qfq | 5,390,837 | 51,781,685 | -1.13% |
| 2026-04-20 | 9.59 | 9.73 | 9.53 | 9.72 | 9.72 | qfq | 9,165,119 | 88,283,570 | 1.67% |
| 2026-04-17 | 9.52 | 9.61 | 9.42 | 9.56 | 9.56 | qfq | 5,901,800 | 56,142,449 | 0.10% |
| 2026-04-16 | 9.40 | 9.63 | 9.38 | 9.55 | 9.55 | qfq | 7,239,993 | 68,905,875 | 1.49% |
| 2026-04-15 | 9.59 | 9.61 | 9.40 | 9.41 | 9.41 | qfq | 6,215,600 | 58,944,670 | -1.88% |
| 2026-04-14 | 9.50 | 9.60 | 9.40 | 9.59 | 9.59 | qfq | 10,093,761 | 96,090,414 | 1.37% |
| 2026-04-13 | 9.38 | 9.49 | 9.35 | 9.46 | 9.46 | qfq | 3,981,926 | 37,557,097 | 0.32% |
| 2026-04-10 | 9.43 | 9.52 | 9.33 | 9.43 | 9.43 | qfq | 5,598,700 | 52,925,280 | 1.07% |
| 2026-04-09 | 9.47 | 9.48 | 9.30 | 9.33 | 9.33 | qfq | 5,614,451 | 52,540,107 | -2.20% |
| 2026-04-08 | 9.36 | 9.54 | 9.31 | 9.54 | 9.54 | qfq | 8,051,527 | 75,999,782 | 3.70% |
| 2026-04-07 | 9.09 | 9.21 | 9.07 | 9.20 | 9.20 | qfq | 4,054,557 | 37,147,309 | 1.21% |
| 2026-04-03 | 9.38 | 9.40 | 9.09 | 9.09 | 9.09 | qfq | 5,590,200 | 51,312,605 | -2.47% |
| 2026-04-02 | 9.48 | 9.51 | 9.24 | 9.32 | 9.32 | qfq | 6,863,200 | 64,053,682 | -1.69% |
| 2026-04-01 | 9.51 | 9.58 | 9.43 | 9.48 | 9.48 | qfq | 5,316,327 | 50,444,421 | 0.85% |
| 2026-03-31 | 9.47 | 9.61 | 9.40 | 9.40 | 9.40 | qfq | 6,867,700 | 65,267,588 | -0.74% |
| 2026-03-30 | 9.29 | 9.48 | 9.22 | 9.47 | 9.47 | qfq | 5,877,801 | 55,080,781 | 0.85% |
| 2026-03-27 | 9.16 | 9.39 | 9.12 | 9.39 | 9.39 | qfq | 5,635,600 | 52,426,851 | 1.40% |
| 2026-03-26 | 9.53 | 9.55 | 9.21 | 9.26 | 9.26 | qfq | 7,451,153 | 69,655,081 | -2.63% |
| 2026-03-25 | 9.46 | 9.53 | 9.43 | 9.51 | 9.51 | qfq | 7,211,724 | 68,387,325 | 0.74% |
| 2026-03-24 | 9.34 | 9.45 | 9.12 | 9.44 | 9.44 | qfq | 9,888,301 | 92,030,749 | 3.17% |
| 2026-03-23 | 9.50 | 9.62 | 9.09 | 9.15 | 9.15 | qfq | 11,647,100 | 108,952,738 | -5.57% |
| 2026-03-20 | 10.18 | 10.25 | 9.67 | 9.69 | 9.69 | qfq | 12,594,500 | 124,418,439 | -4.72% |
| 2026-03-19 | 10.33 | 10.42 | 10.13 | 10.17 | 10.17 | qfq | 9,186,933 | 94,131,322 | -3.33% |
| 2026-03-18 | 10.69 | 10.71 | 10.38 | 10.52 | 10.52 | qfq | 9,997,619 | 104,798,563 | -1.68% |
| 2026-03-17 | 10.82 | 10.89 | 10.68 | 10.70 | 10.70 | qfq | 6,182,915 | 66,633,618 | -1.11% |
| 2026-03-16 | 10.78 | 10.83 | 10.73 | 10.82 | 10.82 | qfq | 6,020,500 | 64,926,671 | 0.09% |
| 2026-03-13 | 10.88 | 10.97 | 10.80 | 10.81 | 10.81 | qfq | 8,949,600 | 97,344,863 | -1.99% |
| 2026-03-12 | 11.05 | 11.21 | 11.00 | 11.03 | 11.03 | qfq | 10,183,762 | 113,118,509 | 0.46% |
| 2026-03-11 | 11.11 | 11.13 | 10.98 | 10.98 | 10.98 | qfq | 6,828,566 | 75,226,109 | -1.17% |
| 2026-03-10 | 11.08 | 11.18 | 11.05 | 11.11 | 11.11 | qfq | 6,522,566 | 72,475,871 | 0.36% |
| 2026-03-09 | 10.99 | 11.10 | 10.91 | 11.07 | 11.07 | qfq | 8,667,400 | 95,394,129 | -0.81% |
| 2026-03-06 | 10.88 | 11.22 | 10.81 | 11.16 | 11.16 | qfq | 11,315,663 | 125,832,705 | 2.57% |
| 2026-03-05 | 10.92 | 11.04 | 10.86 | 10.88 | 10.88 | qfq | 5,955,635 | 65,204,607 | 0.09% |
| 2026-03-04 | 10.65 | 10.99 | 10.61 | 10.87 | 10.87 | qfq | 8,146,600 | 88,249,303 | 0.37% |
| 2026-03-03 | 11.13 | 11.24 | 10.82 | 10.83 | 10.83 | qfq | 12,501,128 | 137,700,438 | -3.22% |
| 2026-03-02 | 11.33 | 11.39 | 11.10 | 11.19 | 11.19 | qfq | 14,066,574 | 157,592,565 | -2.19% |
| 2026-02-27 | 11.47 | 11.49 | 11.35 | 11.44 | 11.44 | qfq | 7,242,983 | 82,727,999 | -0.44% |
| 2026-02-26 | 11.42 | 11.60 | 11.34 | 11.49 | 11.49 | qfq | 13,183,740 | 150,857,737 | 0.35% |
| 2026-02-25 | 11.28 | 11.45 | 11.26 | 11.45 | 11.45 | qfq | 12,328,001 | 140,201,175 | 1.24% |
| 2026-02-24 | 11.23 | 11.40 | 11.21 | 11.31 | 11.31 | qfq | 6,979,600 | 78,822,671 | 0.89% |
| 2026-02-13 | 11.25 | 11.29 | 11.19 | 11.21 | 11.21 | qfq | 6,183,499 | 69,520,839 | 0.09% |
| 2026-02-12 | 11.19 | 11.29 | 11.12 | 11.20 | 11.20 | qfq | 11,743,889 | 131,622,625 | -1.50% |
| 2026-02-11 | 11.63 | 11.65 | 11.36 | 11.37 | 11.37 | qfq | 19,097,370 | 219,892,537 | 0.71% |
| 2026-02-10 | 11.16 | 11.35 | 11.15 | 11.29 | 11.29 | qfq | 9,126,896 | 102,482,750 | 0.71% |
| 2026-02-09 | 11.12 | 11.25 | 11.10 | 11.21 | 11.21 | qfq | 7,646,563 | 85,528,359 | 1.36% |
| 2026-02-06 | 11.07 | 11.14 | 11.02 | 11.06 | 11.06 | qfq | 6,417,279 | 71,110,898 | -0.63% |
| 2026-02-05 | 11.11 | 11.21 | 11.07 | 11.13 | 11.13 | qfq | 6,327,404 | 70,588,902 | -0.36% |
| 2026-02-04 | 11.21 | 11.22 | 11.10 | 11.17 | 11.17 | qfq | 7,938,800 | 88,600,505 | -0.80% |
| 2026-02-03 | 11.38 | 11.44 | 11.15 | 11.26 | 11.26 | qfq | 14,509,189 | 163,465,980 | 2.64% |
| 2026-02-02 | 11.07 | 11.14 | 10.95 | 10.97 | 10.97 | qfq | 7,692,671 | 85,069,057 | -1.26% |
| 2026-01-30 | 11.04 | 11.15 | 10.95 | 11.11 | 11.11 | qfq | 8,384,319 | 92,655,402 | 0.73% |
| 2026-01-29 | 11.01 | 11.18 | 10.95 | 11.03 | 11.03 | qfq | 11,304,047 | 124,909,032 | -1.16% |
| 2026-01-28 | 11.33 | 11.35 | 11.15 | 11.16 | 11.16 | qfq | 12,037,556 | 134,982,704 | -2.19% |
| 2026-01-27 | 11.24 | 11.50 | 10.97 | 11.41 | 11.41 | qfq | 18,849,831 | 211,602,658 | 1.15% |
| 2026-01-26 | 11.63 | 11.63 | 11.20 | 11.28 | 11.28 | qfq | 20,548,441 | 233,355,405 | -3.26% |
| 2026-01-23 | 11.47 | 11.69 | 11.43 | 11.66 | 11.66 | qfq | 17,157,902 | 198,893,251 | 1.83% |
| 2026-01-22 | 11.33 | 11.47 | 11.33 | 11.45 | 11.45 | qfq | 11,641,453 | 133,044,523 | 0.97% |
| 2026-01-21 | 11.30 | 11.45 | 11.22 | 11.34 | 11.34 | qfq | 11,623,405 | 131,868,925 | -0.53% |
| 2026-01-20 | 11.50 | 11.68 | 11.36 | 11.40 | 11.40 | qfq | 19,752,136 | 226,671,999 | -0.96% |
| 2026-01-19 | 11.58 | 11.59 | 11.42 | 11.51 | 11.51 | qfq | 16,152,388 | 185,791,473 | -0.95% |
| 2026-01-16 | 11.81 | 11.94 | 11.50 | 11.62 | 11.62 | qfq | 23,717,633 | 276,438,788 | -1.44% |
| 2026-01-15 | 12.01 | 12.48 | 11.72 | 11.79 | 11.79 | qfq | 33,245,311 | 396,608,124 | -2.72% |
| 2026-01-14 | 11.82 | 12.64 | 11.81 | 12.12 | 12.12 | qfq | 51,764,407 | 630,177,112 | 2.54% |
| 2026-01-13 | 12.35 | 12.38 | 11.81 | 11.82 | 11.82 | qfq | 46,443,696 | 560,859,686 | -6.41% |
| 2026-01-12 | 12.28 | 12.90 | 12.28 | 12.63 | 12.63 | qfq | 50,812,621 | 635,178,131 | 3.36% |
| 2026-01-09 | 12.29 | 12.31 | 12.05 | 12.22 | 12.22 | qfq | 29,798,402 | 363,186,175 | 0.00% |
| 2026-01-08 | 11.99 | 12.28 | 11.90 | 12.22 | 12.22 | qfq | 28,844,044 | 350,563,958 | 1.41% |
| 2026-01-07 | 12.31 | 12.31 | 12.02 | 12.05 | 12.05 | qfq | 36,064,973 | 437,586,819 | -2.67% |
| 2026-01-06 | 12.24 | 12.45 | 12.21 | 12.38 | 12.38 | qfq | 37,313,616 | 459,946,581 | 0.08% |
| 2026-01-05 | 12.78 | 12.95 | 12.20 | 12.37 | 12.37 | qfq | 57,921,956 | 718,037,596 | -1.36% |
| 2025-12-31 | 11.99 | 13.21 | 11.99 | 12.54 | 12.54 | qfq | 84,819,889 | 1,081,369,223 | 4.41% |
| 2025-12-30 | 12.06 | 12.26 | 11.92 | 12.01 | 12.01 | qfq | 26,303,204 | 318,667,378 | -1.15% |
| 2025-12-29 | 11.95 | 12.26 | 11.87 | 12.15 | 12.15 | qfq | 36,727,842 | 445,341,504 | 1.33% |
| 2025-12-26 | 11.92 | 12.08 | 11.80 | 11.99 | 11.99 | qfq | 33,207,128 | 396,885,502 | 0.59% |
| 2025-12-25 | 11.66 | 12.11 | 11.59 | 11.92 | 11.92 | qfq | 33,339,869 | 396,803,877 | 2.23% |
| 2025-12-24 | 11.41 | 11.70 | 11.40 | 11.66 | 11.66 | qfq | 15,829,128 | 183,754,200 | 1.57% |
| 2025-12-23 | 11.79 | 11.83 | 11.43 | 11.48 | 11.48 | qfq | 22,952,978 | 266,029,168 | -3.37% |
| 2025-12-22 | 11.57 | 12.11 | 11.54 | 11.88 | 11.88 | qfq | 34,048,188 | 401,428,334 | 2.68% |
| 2025-12-19 | 11.49 | 11.67 | 11.45 | 11.57 | 11.57 | qfq | 19,020,953 | 220,250,492 | -0.17% |
| 2025-12-18 | 11.12 | 11.86 | 11.12 | 11.59 | 11.59 | qfq | 26,886,588 | 309,952,364 | 2.66% |
| 2025-12-17 | 11.38 | 11.55 | 11.04 | 11.29 | 11.29 | qfq | 19,502,000 | 219,462,660 | -1.74% |
| 2025-12-16 | 11.35 | 11.69 | 11.01 | 11.49 | 11.49 | qfq | 24,112,102 | 275,597,718 | 0.88% |
| 2025-12-15 | 11.58 | 11.77 | 11.35 | 11.39 | 11.39 | qfq | 24,518,059 | 281,838,956 | -3.88% |
| 2025-12-12 | 11.70 | 12.06 | 11.65 | 11.85 | 11.85 | qfq | 38,938,896 | 463,034,000 | 0.17% |
| 2025-12-11 | 11.43 | 12.62 | 11.29 | 11.83 | 11.83 | qfq | 54,497,508 | 652,460,524 | 3.14% |
| 2025-12-10 | 11.26 | 11.68 | 11.26 | 11.47 | 11.47 | qfq | 23,392,284 | 269,218,360 | 0.88% |
| 2025-12-09 | 11.13 | 11.89 | 11.09 | 11.37 | 11.37 | qfq | 21,521,752 | 245,474,989 | 1.25% |
| 2025-12-08 | 11.03 | 11.57 | 11.00 | 11.23 | 11.23 | qfq | 19,966,800 | 225,954,598 | 2.74% |
| 2025-12-05 | 10.80 | 10.93 | 10.67 | 10.93 | 10.93 | qfq | 9,230,012 | 100,003,319 | 0.92% |
| 2025-12-04 | 10.73 | 11.11 | 10.73 | 10.83 | 10.83 | qfq | 9,435,810 | 102,543,657 | -0.09% |
| 2025-12-03 | 11.20 | 11.23 | 10.79 | 10.84 | 10.84 | qfq | 18,870,100 | 205,702,070 | -3.47% |
| 2025-12-02 | 11.35 | 11.40 | 11.20 | 11.23 | 11.23 | qfq | 9,163,728 | 103,219,038 | -0.88% |
| 2025-12-01 | 11.41 | 11.45 | 11.31 | 11.33 | 11.33 | qfq | 8,929,400 | 101,444,041 | -0.35% |
| 2025-11-28 | 11.34 | 11.41 | 11.21 | 11.37 | 11.37 | qfq | 11,507,600 | 130,206,258 | -0.44% |
| 2025-11-27 | 11.09 | 11.54 | 11.08 | 11.42 | 11.42 | qfq | 25,161,451 | 286,441,736 | 3.16% |
| 2025-11-26 | 10.92 | 11.27 | 10.91 | 11.07 | 11.07 | qfq | 11,291,639 | 125,628,383 | 1.00% |
| 2025-11-25 | 10.88 | 11.10 | 10.88 | 10.96 | 10.96 | qfq | 10,194,366 | 112,326,243 | 0.74% |
| 2025-11-24 | 10.77 | 10.96 | 10.68 | 10.88 | 10.88 | qfq | 9,411,670 | 101,787,372 | 1.68% |
| 2025-11-21 | 11.13 | 11.25 | 10.61 | 10.70 | 10.70 | qfq | 17,053,280 | 185,079,401 | -4.38% |
| 2025-11-20 | 11.39 | 11.47 | 11.18 | 11.19 | 11.19 | qfq | 11,166,972 | 126,039,932 | -2.36% |
| 2025-11-19 | 11.40 | 11.62 | 11.29 | 11.46 | 11.46 | qfq | 13,281,280 | 151,395,051 | 0.53% |
| 2025-11-18 | 11.49 | 11.58 | 11.35 | 11.40 | 11.40 | qfq | 12,935,147 | 147,724,776 | -1.21% |
| 2025-11-17 | 11.66 | 11.66 | 11.45 | 11.54 | 11.54 | qfq | 15,269,219 | 176,139,288 | -1.11% |
| 2025-11-14 | 11.70 | 11.83 | 11.52 | 11.67 | 11.67 | qfq | 13,033,603 | 152,407,449 | -0.68% |
| 2025-11-13 | 11.79 | 11.85 | 11.69 | 11.75 | 11.75 | qfq | 15,761,258 | 185,319,497 | -0.34% |
| 2025-11-12 | 12.10 | 12.11 | 11.75 | 11.79 | 11.79 | qfq | 21,106,172 | 250,777,892 | -3.20% |
| 2025-11-11 | 12.20 | 12.49 | 12.17 | 12.18 | 12.18 | qfq | 29,472,789 | 362,704,726 | 0.66% |
| 2025-11-10 | 12.08 | 12.16 | 11.99 | 12.10 | 12.10 | qfq | 13,579,952 | 164,124,969 | 0.17% |
| 2025-11-07 | 11.87 | 12.37 | 11.81 | 12.08 | 12.08 | qfq | 23,702,002 | 284,262,087 | 1.09% |
| 2025-11-06 | 11.98 | 12.04 | 11.87 | 11.95 | 11.95 | qfq | 14,295,289 | 170,795,170 | -0.58% |
| 2025-11-05 | 11.93 | 12.10 | 11.81 | 12.02 | 12.02 | qfq | 13,387,542 | 161,041,029 | -0.08% |
| 2025-11-04 | 12.29 | 12.32 | 12.00 | 12.03 | 12.03 | qfq | 20,699,802 | 250,148,985 | -2.04% |
| 2025-11-03 | 11.90 | 12.35 | 11.86 | 12.28 | 12.28 | qfq | 31,208,503 | 380,057,502 | 3.19% |
| 2025-10-31 | 11.66 | 12.04 | 11.62 | 11.90 | 11.90 | qfq | 18,405,200 | 218,856,679 | 1.28% |
| 2025-10-30 | 12.05 | 12.05 | 11.71 | 11.75 | 11.75 | qfq | 23,159,910 | 274,944,478 | -2.57% |
| 2025-10-29 | 12.03 | 12.09 | 11.91 | 12.06 | 12.06 | qfq | 19,257,108 | 231,041,563 | 0.50% |
| 2025-10-28 | 12.22 | 12.30 | 11.98 | 12.00 | 12.00 | qfq | 27,892,623 | 337,508,223 | -2.60% |
| 2025-10-27 | 12.12 | 12.48 | 12.04 | 12.32 | 12.32 | qfq | 35,534,043 | 435,044,226 | 0.33% |
| 2025-10-24 | 12.54 | 12.90 | 12.28 | 12.28 | 12.28 | qfq | 37,288,956 | 468,544,665 | -2.54% |
| 2025-10-23 | 12.72 | 12.85 | 12.26 | 12.60 | 12.60 | qfq | 35,877,293 | 449,255,170 | -2.48% |
| 2025-10-22 | 12.91 | 13.29 | 12.81 | 12.92 | 12.92 | qfq | 36,572,485 | 476,735,987 | -1.30% |
| 2025-10-21 | 12.67 | 13.20 | 12.64 | 13.09 | 13.09 | qfq | 45,980,621 | 597,775,745 | 2.11% |
| 2025-10-20 | 12.64 | 12.98 | 12.45 | 12.82 | 12.82 | qfq | 41,370,381 | 527,233,897 | 2.64% |
| 2025-10-17 | 13.09 | 13.32 | 12.48 | 12.49 | 12.49 | qfq | 50,199,585 | 646,254,115 | -5.09% |
| 2025-10-16 | 13.15 | 13.46 | 13.06 | 13.16 | 13.16 | qfq | 56,201,292 | 741,926,463 | -2.66% |
| 2025-10-15 | 13.75 | 14.05 | 13.15 | 13.52 | 13.52 | qfq | 121,716,862 | 1,646,041,752 | -1.53% |
| 2025-10-14 | 12.59 | 13.73 | 12.47 | 13.73 | 13.73 | qfq | 99,969,553 | 1,362,354,959 | 10.02% |
| 2025-10-13 | 11.79 | 12.55 | 11.68 | 12.48 | 12.48 | qfq | 36,871,487 | 449,828,452 | 0.73% |
| 2025-10-10 | 11.90 | 12.66 | 11.83 | 12.39 | 12.39 | qfq | 49,343,076 | 606,238,096 | 3.94% |
| 2025-10-09 | 11.70 | 12.06 | 11.65 | 11.92 | 11.92 | qfq | 22,858,160 | 270,481,096 | 0.08% |
| 2025-09-30 | 12.00 | 12.30 | 11.80 | 11.91 | 11.91 | qfq | 24,018,061 | 289,291,487 | -0.50% |
| 2025-09-29 | 12.09 | 12.26 | 11.83 | 11.97 | 11.97 | qfq | 31,109,347 | 372,082,961 | -2.21% |
| 2025-09-26 | 12.00 | 12.65 | 11.80 | 12.24 | 12.24 | qfq | 53,870,364 | 664,803,942 | 2.77% |
| 2025-09-25 | 12.15 | 12.30 | 11.87 | 11.91 | 11.91 | qfq | 39,801,955 | 479,890,795 | -4.03% |
| 2025-09-24 | 11.29 | 12.41 | 11.13 | 12.41 | 12.41 | qfq | 49,639,000 | 592,700,375 | 10.02% |
| 2025-09-23 | 11.74 | 11.78 | 11.12 | 11.28 | 11.28 | qfq | 21,222,259 | 240,212,211 | -3.92% |
| 2025-09-22 | 11.61 | 11.84 | 11.61 | 11.74 | 11.74 | qfq | 13,696,819 | 161,018,385 | 0.77% |
| 2025-09-19 | 11.84 | 11.96 | 11.65 | 11.65 | 11.65 | qfq | 17,600,608 | 206,618,949 | -2.18% |
| 2025-09-18 | 12.30 | 12.34 | 11.73 | 11.91 | 11.91 | qfq | 38,598,901 | 467,235,357 | -4.03% |
| 2025-09-17 | 12.50 | 12.62 | 12.31 | 12.41 | 12.41 | qfq | 26,377,608 | 327,405,228 | -1.74% |
| 2025-09-16 | 12.60 | 12.83 | 12.58 | 12.63 | 12.63 | qfq | 28,109,053 | 355,629,007 | -0.79% |
| 2025-09-15 | 12.30 | 13.02 | 12.22 | 12.73 | 12.73 | qfq | 40,191,403 | 506,428,169 | 2.66% |
| 2025-09-12 | 12.27 | 12.77 | 12.17 | 12.40 | 12.40 | qfq | 34,232,125 | 428,389,968 | 0.32% |
| 2025-09-11 | 12.15 | 12.41 | 11.92 | 12.36 | 12.36 | qfq | 31,601,978 | 384,343,708 | 1.06% |
| 2025-09-10 | 12.37 | 12.52 | 12.16 | 12.23 | 12.23 | qfq | 29,454,065 | 363,493,142 | -0.41% |
| 2025-09-09 | 12.90 | 12.93 | 12.26 | 12.28 | 12.28 | qfq | 46,693,308 | 585,279,228 | -5.90% |
| 2025-09-08 | 13.25 | 13.50 | 12.88 | 13.05 | 13.05 | qfq | 63,421,600 | 831,207,707 | -0.38% |
| 2025-09-05 | 12.51 | 13.20 | 12.40 | 13.10 | 13.10 | qfq | 72,446,683 | 941,891,266 | 3.39% |
| 2025-09-04 | 12.50 | 13.18 | 12.01 | 12.67 | 12.67 | qfq | 67,304,843 | 857,222,844 | -0.63% |
| 2025-09-03 | 12.48 | 13.21 | 12.23 | 12.75 | 12.75 | qfq | 83,677,393 | 1,067,945,682 | 2.49% |
| 2025-09-02 | 12.03 | 12.48 | 11.64 | 12.44 | 12.44 | qfq | 55,274,940 | 672,849,352 | 3.07% |
| 2025-09-01 | 12.14 | 12.22 | 11.97 | 12.07 | 12.07 | qfq | 28,336,500 | 342,278,719 | -0.74% |
| 2025-08-29 | 11.60 | 12.57 | 11.44 | 12.16 | 12.16 | qfq | 55,529,833 | 672,075,213 | 4.20% |
| 2025-08-28 | 11.59 | 11.79 | 11.28 | 11.67 | 11.67 | qfq | 28,049,900 | 324,828,415 | -0.26% |
| 2025-08-27 | 12.00 | 12.24 | 11.70 | 11.70 | 11.70 | qfq | 42,833,073 | 514,010,437 | -3.23% |
| 2025-08-26 | 11.77 | 12.38 | 11.59 | 12.09 | 12.09 | qfq | 51,563,922 | 619,296,691 | 2.72% |
| 2025-08-25 | 11.85 | 11.88 | 11.68 | 11.77 | 11.77 | qfq | 29,779,513 | 350,131,271 | -0.59% |
| 2025-08-22 | 11.53 | 11.99 | 11.45 | 11.84 | 11.84 | qfq | 41,835,233 | 490,917,640 | 2.69% |
| 2025-08-21 | 11.67 | 11.73 | 11.45 | 11.53 | 11.53 | qfq | 18,652,300 | 216,213,588 | -1.11% |
| 2025-08-20 | 11.52 | 11.67 | 11.50 | 11.66 | 11.66 | qfq | 21,195,600 | 245,864,418 | -0.09% |
| 2025-08-19 | 11.46 | 11.88 | 11.35 | 11.67 | 11.67 | qfq | 42,168,883 | 489,529,320 | 1.83% |
| 2025-08-18 | 11.38 | 11.56 | 11.32 | 11.46 | 11.46 | qfq | 24,999,702 | 286,253,899 | 0.44% |
| 2025-08-15 | 11.12 | 11.45 | 11.12 | 11.41 | 11.41 | qfq | 19,252,498 | 217,442,212 | 2.70% |
| 2025-08-14 | 11.33 | 11.34 | 11.06 | 11.11 | 11.11 | qfq | 17,559,697 | 196,482,970 | -1.94% |
| 2025-08-13 | 11.35 | 11.40 | 11.27 | 11.33 | 11.33 | qfq | 13,367,103 | 151,246,170 | -0.18% |
| 2025-08-12 | 11.40 | 11.41 | 11.26 | 11.35 | 11.35 | qfq | 12,863,840 | 145,597,277 | -0.44% |
| 2025-08-11 | 11.37 | 11.47 | 11.34 | 11.40 | 11.40 | qfq | 13,223,500 | 150,707,604 | -0.35% |
| 2025-08-08 | 11.33 | 11.52 | 11.27 | 11.44 | 11.44 | qfq | 22,426,600 | 256,139,012 | 1.15% |
| 2025-08-07 | 11.40 | 11.49 | 11.30 | 11.31 | 11.31 | qfq | 13,323,845 | 151,387,328 | -0.70% |
| 2025-08-06 | 11.30 | 11.44 | 11.28 | 11.39 | 11.39 | qfq | 12,912,127 | 146,854,832 | 0.18% |
| 2025-08-05 | 11.30 | 11.42 | 11.25 | 11.37 | 11.37 | qfq | 12,712,950 | 143,934,823 | 0.71% |
| 2025-08-04 | 11.09 | 11.33 | 11.04 | 11.29 | 11.29 | qfq | 11,894,445 | 133,739,680 | 1.53% |
| 2025-08-01 | 11.20 | 11.24 | 11.06 | 11.12 | 11.12 | qfq | 10,664,597 | 118,752,969 | -0.89% |
| 2025-07-31 | 11.20 | 11.39 | 11.18 | 11.22 | 11.22 | qfq | 14,948,952 | 168,367,767 | 0.00% |
| 2025-07-30 | 11.42 | 11.44 | 11.14 | 11.22 | 11.22 | qfq | 18,873,383 | 212,747,726 | -2.26% |
| 2025-07-29 | 11.40 | 11.55 | 11.31 | 11.48 | 11.48 | qfq | 21,411,345 | 244,163,595 | 0.79% |
| 2025-07-28 | 11.49 | 11.49 | 11.35 | 11.39 | 11.39 | qfq | 14,689,712 | 167,524,865 | -0.52% |
| 2025-07-25 | 11.51 | 11.53 | 11.40 | 11.45 | 11.45 | qfq | 15,594,830 | 178,443,329 | -0.87% |
| 2025-07-24 | 11.54 | 11.68 | 11.47 | 11.55 | 11.55 | qfq | 18,702,221 | 215,785,484 | 0.26% |
| 2025-07-23 | 11.79 | 11.79 | 11.52 | 11.52 | 11.52 | qfq | 24,709,783 | 287,153,822 | -2.54% |
| 2025-07-22 | 11.74 | 11.95 | 11.69 | 11.82 | 11.82 | qfq | 36,149,161 | 427,026,002 | -0.08% |
| 2025-07-21 | 11.50 | 11.90 | 11.50 | 11.83 | 11.83 | qfq | 50,500,859 | 591,176,840 | 2.96% |
| 2025-07-18 | 11.45 | 11.59 | 11.39 | 11.49 | 11.49 | qfq | 64,007,211 | 735,361,001 | -2.30% |
| 2025-07-17 | 11.29 | 12.10 | 11.29 | 11.76 | 11.76 | qfq | 98,746,474 | 1,178,941,827 | 6.91% |
| 2025-07-16 | 10.77 | 11.11 | 10.75 | 11.00 | 11.00 | qfq | 13,497,400 | 147,698,390 | 2.14% |
| 2025-07-15 | 10.95 | 10.98 | 10.63 | 10.77 | 10.77 | qfq | 22,323,799 | 240,327,767 | -3.67% |
| 2025-07-14 | 11.28 | 11.28 | 11.14 | 11.18 | 11.18 | qfq | 7,840,100 | 87,690,364 | -0.80% |
| 2025-07-11 | 11.12 | 11.28 | 11.07 | 11.27 | 11.27 | qfq | 14,166,200 | 158,593,043 | 1.26% |
| 2025-07-10 | 11.11 | 11.17 | 11.06 | 11.13 | 11.13 | qfq | 8,899,659 | 98,913,263 | -0.36% |
| 2025-07-09 | 11.16 | 11.49 | 11.11 | 11.17 | 11.17 | qfq | 17,330,998 | 195,515,900 | 0.63% |
| 2025-07-08 | 11.04 | 11.12 | 10.99 | 11.10 | 11.10 | qfq | 7,950,900 | 88,142,345 | 0.54% |
| 2025-07-07 | 10.95 | 11.10 | 10.89 | 11.04 | 11.04 | qfq | 8,202,600 | 90,194,475 | 0.64% |
| 2025-07-04 | 11.18 | 11.18 | 10.96 | 10.97 | 10.97 | qfq | 11,801,900 | 130,289,799 | -1.97% |
| 2025-07-03 | 11.05 | 11.33 | 11.05 | 11.19 | 11.19 | qfq | 13,259,800 | 148,486,238 | 0.90% |
| 2025-07-02 | 11.18 | 11.33 | 11.03 | 11.09 | 11.09 | qfq | 14,745,300 | 164,363,703 | -1.25% |
| 2025-07-01 | 11.25 | 11.32 | 11.11 | 11.23 | 11.23 | qfq | 10,196,799 | 114,410,525 | -0.18% |
| 2025-06-30 | 11.14 | 11.32 | 11.14 | 11.25 | 11.25 | qfq | 11,257,000 | 126,350,013 | 0.99% |
| 2025-06-27 | 11.18 | 11.24 | 11.09 | 11.14 | 11.14 | qfq | 14,903,654 | 166,298,063 | -0.98% |
| 2025-06-26 | 11.07 | 11.52 | 10.99 | 11.25 | 11.25 | qfq | 28,956,202 | 327,054,327 | 2.09% |
| 2025-06-25 | 10.95 | 11.08 | 10.86 | 11.02 | 11.02 | qfq | 14,476,502 | 158,855,607 | 0.36% |
| 2025-06-24 | 10.56 | 11.25 | 10.56 | 10.98 | 10.98 | qfq | 19,370,600 | 212,578,524 | 4.17% |
| 2025-06-23 | 10.35 | 10.55 | 10.31 | 10.54 | 10.54 | qfq | 8,112,402 | 84,988,189 | 0.76% |
| 2025-06-20 | 10.65 | 10.75 | 10.46 | 10.46 | 10.46 | qfq | 7,498,000 | 79,248,060 | -1.78% |
| 2025-06-19 | 10.86 | 10.94 | 10.63 | 10.65 | 10.65 | qfq | 9,487,716 | 102,188,166 | -2.74% |
| 2025-06-18 | 10.98 | 11.02 | 10.90 | 10.95 | 10.95 | qfq | 6,448,100 | 70,598,810 | -0.54% |
| 2025-06-17 | 11.14 | 11.16 | 10.97 | 11.01 | 11.01 | qfq | 9,352,600 | 103,163,927 | -1.34% |
| 2025-06-16 | 10.75 | 11.31 | 10.73 | 11.16 | 11.16 | qfq | 15,442,600 | 171,168,361 | 2.67% |
| 2025-06-13 | 11.11 | 11.14 | 10.87 | 10.87 | 10.87 | qfq | 12,429,701 | 136,264,926 | -2.51% |
| 2025-06-12 | 11.25 | 11.27 | 11.10 | 11.15 | 11.15 | qfq | 9,702,800 | 108,382,740 | -1.33% |
| 2025-06-11 | 11.35 | 11.45 | 11.28 | 11.30 | 11.30 | qfq | 11,623,272 | 131,988,031 | -0.35% |
| 2025-06-10 | 11.24 | 11.46 | 11.19 | 11.34 | 11.34 | qfq | 18,389,202 | 208,131,346 | 0.80% |
| 2025-06-09 | 11.24 | 11.32 | 11.21 | 11.25 | 11.25 | qfq | 9,807,601 | 110,429,887 | 0.54% |
| 2025-06-06 | 11.32 | 11.32 | 11.13 | 11.19 | 11.19 | qfq | 9,790,500 | 109,617,813 | -1.24% |
| 2025-06-05 | 11.31 | 11.34 | 11.17 | 11.33 | 11.33 | qfq | 11,555,400 | 130,149,988 | 0.18% |
| 2025-06-04 | 11.43 | 11.50 | 11.25 | 11.31 | 11.31 | qfq | 13,939,777 | 158,132,434 | -0.96% |
| 2025-06-03 | 11.39 | 11.60 | 11.30 | 11.42 | 11.42 | qfq | 19,166,200 | 218,638,842 | -1.89% |
| 2025-05-30 | 11.30 | 11.88 | 11.09 | 11.64 | 11.64 | qfq | 35,597,700 | 410,549,865 | 2.37% |
| 2025-05-29 | 11.10 | 11.44 | 11.08 | 11.37 | 11.37 | qfq | 14,567,401 | 164,866,739 | 2.62% |
| 2025-05-28 | 11.25 | 11.33 | 11.05 | 11.08 | 11.08 | qfq | 10,861,800 | 121,115,121 | -1.51% |
| 2025-05-27 | 11.44 | 11.47 | 11.16 | 11.25 | 11.25 | qfq | 11,214,800 | 126,259,348 | -1.57% |
| 2025-05-26 | 11.20 | 11.48 | 11.17 | 11.43 | 11.43 | qfq | 12,684,101 | 144,314,285 | 1.60% |
| 2025-05-23 | 11.60 | 11.65 | 11.23 | 11.25 | 11.25 | qfq | 18,610,400 | 212,916,723 | -2.85% |
| 2025-05-22 | 11.97 | 11.98 | 11.58 | 11.58 | 11.58 | qfq | 26,740,900 | 313,390,410 | -3.26% |
| 2025-05-21 | 12.24 | 12.67 | 11.96 | 11.97 | 11.97 | qfq | 49,295,200 | 607,572,295 | -1.89% |
| 2025-05-20 | 12.14 | 12.26 | 12.00 | 12.20 | 12.20 | qfq | 37,318,481 | 452,844,244 | -1.61% |
| 2025-05-19 | 11.68 | 12.43 | 11.37 | 12.40 | 12.40 | qfq | 58,808,579 | 711,368,524 | 7.27% |
| 2025-05-16 | 11.45 | 11.72 | 11.45 | 11.56 | 11.56 | qfq | 10,072,700 | 117,042,181 | 0.52% |
| 2025-05-15 | 11.72 | 11.80 | 11.49 | 11.50 | 11.50 | qfq | 11,350,800 | 131,555,402 | -1.88% |
| 2025-05-14 | 11.75 | 11.86 | 11.67 | 11.72 | 11.72 | qfq | 12,397,010 | 145,567,957 | -0.68% |
| 2025-05-13 | 12.13 | 12.14 | 11.76 | 11.80 | 11.80 | qfq | 15,838,400 | 187,884,600 | -1.01% |
| 2025-05-12 | 11.85 | 12.04 | 11.74 | 11.92 | 11.92 | qfq | 17,593,800 | 209,719,550 | 1.79% |
| 2025-05-09 | 11.93 | 12.00 | 11.62 | 11.71 | 11.71 | qfq | 22,127,300 | 260,216,854 | -2.42% |
| 2025-05-08 | 11.72 | 12.20 | 11.63 | 12.00 | 12.00 | qfq | 33,417,445 | 400,000,142 | 2.39% |
| 2025-05-07 | 11.56 | 12.15 | 11.56 | 11.72 | 11.72 | qfq | 37,463,700 | 441,422,514 | 2.63% |
| 2025-05-06 | 11.10 | 11.42 | 11.05 | 11.42 | 11.42 | qfq | 19,323,400 | 218,771,660 | 4.01% |
| 2025-04-30 | 10.79 | 11.04 | 10.79 | 10.98 | 10.98 | qfq | 11,947,000 | 131,079,450 | 1.76% |
| 2025-04-29 | 10.40 | 10.84 | 10.40 | 10.79 | 10.79 | qfq | 15,859,200 | 170,290,700 | 1.51% |
| 2025-04-28 | 11.01 | 11.03 | 10.63 | 10.63 | 10.63 | qfq | 19,731,100 | 212,874,879 | -4.06% |
| 2025-04-25 | 11.16 | 11.45 | 10.99 | 11.08 | 11.08 | qfq | 26,063,900 | 291,011,683 | -1.69% |
| 2025-04-24 | 11.59 | 11.82 | 11.16 | 11.27 | 11.27 | qfq | 38,385,810 | 436,656,039 | -4.17% |
| 2025-04-23 | 11.19 | 12.10 | 11.19 | 11.76 | 11.76 | qfq | 42,535,810 | 492,268,206 | 6.14% |
| 2025-04-22 | 11.23 | 11.29 | 11.07 | 11.08 | 11.08 | qfq | 11,355,500 | 126,671,058 | -1.34% |
| 2025-04-21 | 11.09 | 11.25 | 10.86 | 11.23 | 11.23 | qfq | 16,985,300 | 188,618,171 | 3.69% |
| 2025-04-18 | 10.80 | 10.96 | 10.72 | 10.83 | 10.83 | qfq | 8,592,401 | 92,977,773 | -0.18% |
| 2025-04-17 | 10.80 | 11.10 | 10.80 | 10.85 | 10.85 | qfq | 11,491,600 | 126,208,425 | -0.37% |
| 2025-04-16 | 10.95 | 11.12 | 10.74 | 10.89 | 10.89 | qfq | 13,512,401 | 147,755,803 | -1.54% |
| 2025-04-15 | 11.06 | 11.19 | 10.91 | 11.06 | 11.06 | qfq | 13,578,509 | 149,959,849 | 0.09% |
| 2025-04-14 | 10.94 | 11.19 | 10.94 | 11.05 | 11.05 | qfq | 15,144,905 | 167,929,947 | 2.31% |
| 2025-04-11 | 10.50 | 10.93 | 10.41 | 10.80 | 10.80 | qfq | 18,868,300 | 203,251,104 | 1.79% |
| 2025-04-10 | 10.62 | 10.90 | 10.55 | 10.61 | 10.61 | qfq | 22,858,100 | 245,219,780 | 1.82% |
| 2025-04-09 | 9.79 | 10.51 | 8.99 | 10.42 | 10.42 | qfq | 35,996,300 | 355,526,798 | 4.62% |
| 2025-04-08 | 9.90 | 10.58 | 9.61 | 9.96 | 9.96 | qfq | 32,779,000 | 326,374,125 | -6.74% |
| 2025-04-07 | 10.76 | 10.96 | 10.68 | 10.68 | 10.68 | qfq | 10,747,200 | 115,325,358 | -10.03% |
| 2025-04-03 | 11.92 | 12.17 | 11.82 | 11.87 | 11.87 | qfq | 13,460,845 | 161,090,031 | -1.90% |
| 2025-04-02 | 12.30 | 12.33 | 12.05 | 12.10 | 12.10 | qfq | 16,916,198 | 205,710,543 | -2.18% |
| 2025-04-01 | 12.30 | 12.81 | 12.29 | 12.37 | 12.37 | qfq | 20,234,425 | 252,823,024 | -0.32% |
| 2025-03-31 | 12.18 | 12.99 | 12.18 | 12.41 | 12.41 | qfq | 33,430,344 | 419,765,160 | 2.56% |
| 2025-03-28 | 12.40 | 12.47 | 12.08 | 12.10 | 12.10 | qfq | 13,155,600 | 160,675,917 | -2.50% |
| 2025-03-27 | 12.43 | 12.53 | 12.26 | 12.41 | 12.41 | qfq | 12,277,200 | 152,487,612 | -0.32% |
| 2025-03-26 | 12.33 | 12.55 | 12.29 | 12.45 | 12.45 | qfq | 12,584,020 | 156,603,415 | 0.73% |
| 2025-03-25 | 12.47 | 12.71 | 12.30 | 12.36 | 12.36 | qfq | 14,700,101 | 183,774,608 | -0.88% |
| 2025-03-24 | 12.80 | 12.89 | 12.12 | 12.47 | 12.47 | qfq | 21,648,801 | 269,329,213 | -3.26% |
| 2025-03-21 | 13.21 | 13.23 | 12.80 | 12.89 | 12.89 | qfq | 22,874,175 | 296,770,703 | -3.16% |
| 2025-03-20 | 13.22 | 13.53 | 13.12 | 13.31 | 13.31 | qfq | 18,520,700 | 247,202,580 | 0.60% |
| 2025-03-19 | 13.35 | 13.43 | 13.19 | 13.23 | 13.23 | qfq | 14,308,600 | 190,178,055 | -1.34% |
| 2025-03-18 | 13.48 | 13.50 | 13.30 | 13.41 | 13.41 | qfq | 15,629,601 | 209,431,872 | 0.30% |
| 2025-03-17 | 13.33 | 13.57 | 13.30 | 13.37 | 13.37 | qfq | 17,885,699 | 240,121,922 | 0.38% |
| 2025-03-14 | 13.06 | 13.39 | 13.01 | 13.32 | 13.32 | qfq | 22,293,973 | 295,011,827 | 1.91% |
| 2025-03-13 | 13.88 | 13.88 | 13.04 | 13.07 | 13.07 | qfq | 36,863,035 | 492,311,132 | -6.24% |
| 2025-03-12 | 13.86 | 14.16 | 13.71 | 13.94 | 13.94 | qfq | 30,009,460 | 416,416,293 | 1.60% |
| 2025-03-11 | 13.47 | 13.78 | 13.41 | 13.72 | 13.72 | qfq | 21,545,815 | 293,077,048 | -0.15% |
| 2025-03-10 | 14.02 | 14.05 | 13.72 | 13.74 | 13.74 | qfq | 27,799,400 | 384,680,339 | -2.83% |
| 2025-03-07 | 14.01 | 14.60 | 13.96 | 14.14 | 14.14 | qfq | 48,974,165 | 700,126,289 | -0.35% |
| 2025-03-06 | 13.91 | 14.31 | 13.86 | 14.19 | 14.19 | qfq | 44,167,551 | 622,980,691 | 2.16% |
| 2025-03-05 | 13.81 | 14.06 | 13.65 | 13.89 | 13.89 | qfq | 31,997,079 | 442,704,747 | 0.07% |
| 2025-03-04 | 13.50 | 13.90 | 13.48 | 13.88 | 13.88 | qfq | 26,843,200 | 371,005,801 | 0.73% |
| 2025-03-03 | 13.75 | 14.08 | 13.40 | 13.78 | 13.78 | qfq | 39,161,600 | 540,220,342 | 0.58% |
| 2025-02-28 | 14.43 | 14.50 | 13.63 | 13.70 | 13.70 | qfq | 48,785,500 | 682,524,730 | -5.06% |
| 2025-02-27 | 15.06 | 15.12 | 14.10 | 14.43 | 14.43 | qfq | 62,569,600 | 909,769,255 | -4.12% |
| 2025-02-26 | 15.22 | 15.30 | 14.81 | 15.05 | 15.05 | qfq | 65,680,571 | 984,982,042 | -1.63% |
| 2025-02-25 | 14.88 | 15.92 | 14.78 | 15.30 | 15.30 | qfq | 86,769,990 | 1,334,996,824 | -1.67% |
| 2025-02-24 | 15.74 | 17.04 | 15.53 | 15.56 | 15.56 | qfq | 127,733,883 | 2,069,111,836 | 0.45% |
| 2025-02-21 | 15.06 | 15.65 | 14.95 | 15.49 | 15.49 | qfq | 85,769,400 | 1,314,858,817 | 1.18% |
| 2025-02-20 | 14.80 | 15.74 | 14.78 | 15.31 | 15.31 | qfq | 82,776,722 | 1,268,348,955 | 2.13% |
| 2025-02-19 | 14.59 | 15.42 | 14.50 | 14.99 | 14.99 | qfq | 84,248,994 | 1,268,284,347 | 0.40% |
| 2025-02-18 | 15.45 | 15.90 | 14.89 | 14.93 | 14.93 | qfq | 102,998,440 | 1,565,669,892 | -5.51% |
| 2025-02-17 | 14.47 | 16.89 | 14.21 | 15.80 | 15.80 | qfq | 180,597,229 | 2,814,125,882 | 2.33% |
| 2025-02-14 | 14.18 | 15.44 | 13.23 | 15.44 | 15.44 | qfq | 172,442,527 | 2,467,642,095 | 9.97% |
| 2025-02-13 | 14.61 | 14.88 | 13.60 | 14.04 | 14.04 | qfq | 84,976,585 | 1,230,393,434 | 3.77% |
| 2025-02-12 | 12.24 | 13.53 | 12.24 | 13.53 | 13.53 | qfq | 87,373,077 | 1,161,983,842 | 10.00% |
| 2025-02-11 | 12.43 | 12.80 | 12.18 | 12.30 | 12.30 | qfq | 47,583,201 | 591,535,228 | -0.97% |
| 2025-02-10 | 12.09 | 12.46 | 12.09 | 12.42 | 12.42 | qfq | 38,541,201 | 474,370,841 | 2.64% |
| 2025-02-07 | 11.94 | 12.35 | 11.81 | 12.10 | 12.10 | qfq | 44,958,200 | 546,097,503 | 1.09% |
| 2025-02-06 | 11.36 | 11.99 | 11.30 | 11.97 | 11.97 | qfq | 39,866,700 | 470,074,003 | 4.72% |
| 2025-02-05 | 11.16 | 11.54 | 11.09 | 11.43 | 11.43 | qfq | 27,102,400 | 307,706,761 | 3.81% |
| 2025-01-27 | 11.39 | 11.48 | 11.00 | 11.01 | 11.01 | qfq | 19,637,042 | 219,020,792 | -3.08% |
| 2025-01-24 | 11.39 | 11.45 | 11.17 | 11.36 | 11.36 | qfq | 24,834,984 | 280,837,194 | -0.09% |
| 2025-01-23 | 11.55 | 12.15 | 11.37 | 11.37 | 11.37 | qfq | 39,096,400 | 460,103,370 | 0.18% |
| 2025-01-22 | 11.70 | 11.73 | 11.30 | 11.35 | 11.35 | qfq | 26,628,000 | 305,367,909 | -3.81% |
| 2025-01-21 | 11.89 | 12.05 | 11.64 | 11.80 | 11.80 | qfq | 29,622,185 | 349,708,145 | -0.34% |
| 2025-01-20 | 11.80 | 11.98 | 11.61 | 11.84 | 11.84 | qfq | 33,114,200 | 390,274,259 | -0.67% |
| 2025-01-17 | 12.19 | 12.22 | 11.88 | 11.92 | 11.92 | qfq | 30,307,199 | 363,303,090 | -2.21% |
| 2025-01-16 | 12.50 | 12.65 | 12.00 | 12.19 | 12.19 | qfq | 67,020,600 | 824,327,403 | -2.95% |
| 2025-01-15 | 11.43 | 12.56 | 11.30 | 12.56 | 12.56 | qfq | 47,968,202 | 572,822,389 | 9.98% |
| 2025-01-14 | 10.70 | 11.51 | 10.60 | 11.42 | 11.42 | qfq | 40,271,324 | 448,940,160 | 7.94% |
| 2025-01-13 | 10.43 | 10.75 | 10.28 | 10.58 | 10.58 | qfq | 20,562,300 | 216,363,184 | -1.40% |
| 2025-01-10 | 11.15 | 11.39 | 10.72 | 10.73 | 10.73 | qfq | 34,190,100 | 378,726,287 | -3.59% |
| 2025-01-09 | 10.89 | 11.31 | 10.86 | 11.13 | 11.13 | qfq | 34,529,377 | 383,789,805 | 2.20% |
| 2025-01-08 | 10.81 | 10.99 | 10.40 | 10.89 | 10.89 | qfq | 29,348,200 | 315,359,719 | 0.28% |
| 2025-01-07 | 10.75 | 10.86 | 10.58 | 10.86 | 10.86 | qfq | 25,846,171 | 277,087,495 | 2.45% |
| 2025-01-06 | 10.70 | 10.98 | 10.40 | 10.60 | 10.60 | qfq | 28,106,600 | 300,913,384 | -2.66% |
| 2025-01-03 | 11.98 | 11.99 | 10.82 | 10.89 | 10.89 | qfq | 41,121,954 | 460,395,086 | -7.87% |
| 2025-01-02 | 12.31 | 12.45 | 11.66 | 11.82 | 11.82 | qfq | 40,705,450 | 490,384,180 | -6.04% |
| 2024-12-31 | 13.54 | 13.59 | 12.52 | 12.58 | 12.58 | qfq | 46,094,001 | 600,304,168 | -8.31% |
| 2024-12-30 | 14.10 | 14.50 | 13.71 | 13.72 | 13.72 | qfq | 38,204,900 | 537,882,764 | -3.99% |
| 2024-12-27 | 14.35 | 14.88 | 14.06 | 14.29 | 14.29 | qfq | 49,207,000 | 709,309,328 | 0.56% |
| 2024-12-26 | 14.28 | 14.67 | 14.12 | 14.21 | 14.21 | qfq | 50,096,238 | 719,594,037 | -2.40% |
| 2024-12-25 | 13.80 | 15.00 | 13.44 | 14.56 | 14.56 | qfq | 78,719,480 | 1,125,928,910 | 2.97% |
| 2024-12-24 | 14.00 | 14.40 | 13.86 | 14.14 | 14.14 | qfq | 41,773,400 | 591,314,760 | 2.02% |
| 2024-12-23 | 14.09 | 14.50 | 13.51 | 13.86 | 13.86 | qfq | 56,758,831 | 803,731,954 | 0.58% |
| 2024-12-20 | 13.32 | 13.96 | 13.31 | 13.78 | 13.78 | qfq | 47,394,300 | 648,266,025 | 4.63% |
| 2024-12-19 | 13.11 | 13.36 | 13.03 | 13.17 | 13.17 | qfq | 24,523,900 | 323,373,745 | -1.64% |
| 2024-12-18 | 13.28 | 13.54 | 13.22 | 13.39 | 13.39 | qfq | 27,865,314 | 373,468,312 | -0.37% |
| 2024-12-17 | 14.27 | 14.36 | 13.40 | 13.44 | 13.44 | qfq | 47,820,700 | 657,630,490 | -7.05% |
| 2024-12-16 | 14.51 | 15.20 | 14.21 | 14.46 | 14.46 | qfq | 46,229,800 | 676,461,342 | -2.03% |
| 2024-12-13 | 15.45 | 15.47 | 14.70 | 14.76 | 14.76 | qfq | 63,782,937 | 962,418,211 | -5.81% |
| 2024-12-12 | 15.65 | 15.96 | 15.25 | 15.67 | 15.67 | qfq | 73,350,538 | 1,139,656,575 | -1.07% |
| 2024-12-11 | 15.00 | 15.97 | 14.80 | 15.84 | 15.84 | qfq | 91,184,664 | 1,419,051,891 | 4.69% |
| 2024-12-10 | 15.42 | 15.68 | 15.01 | 15.13 | 15.13 | qfq | 68,691,841 | 1,052,179,388 | 0.93% |
| 2024-12-09 | 14.88 | 15.42 | 14.81 | 14.99 | 14.99 | qfq | 52,514,103 | 793,125,715 | -0.60% |
| 2024-12-06 | 15.50 | 15.63 | 14.87 | 15.08 | 15.08 | qfq | 80,280,819 | 1,212,034,211 | -4.01% |
| 2024-12-05 | 15.20 | 15.97 | 15.08 | 15.71 | 15.71 | qfq | 70,353,522 | 1,095,251,994 | 0.71% |
| 2024-12-04 | 16.10 | 16.49 | 15.40 | 15.60 | 15.60 | qfq | 105,054,193 | 1,675,404,096 | -7.42% |
| 2024-12-03 | 17.13 | 18.31 | 16.51 | 16.85 | 16.85 | qfq | 178,730,742 | 3,141,233,833 | -1.63% |
| 2024-12-02 | 15.20 | 17.13 | 14.88 | 17.13 | 17.13 | qfq | 117,425,807 | 1,933,132,995 | 10.02% |
| 2024-11-29 | 16.70 | 16.70 | 14.04 | 15.57 | 15.57 | qfq | 136,262,456 | 2,144,405,173 | 1.57% |
| 2024-11-27 | 14.12 | 16.01 | 14.12 | 15.33 | 15.33 | qfq | 118,631,437 | 1,757,359,575 | 0.07% |
| 2024-11-26 | 15.86 | 17.19 | 14.78 | 15.32 | 15.32 | qfq | 172,393,738 | 2,760,156,864 | -4.31% |
| 2024-11-25 | 14.29 | 16.01 | 14.01 | 16.01 | 16.01 | qfq | 145,703,951 | 2,198,957,934 | 10.03% |
| 2024-11-22 | 13.43 | 15.13 | 12.75 | 14.55 | 14.55 | qfq | 136,807,185 | 1,939,431,550 | 5.82% |
| 2024-11-21 | 13.02 | 14.39 | 12.95 | 13.75 | 13.75 | qfq | 78,896,452 | 1,092,889,170 | 4.17% |
| 2024-11-20 | 12.90 | 13.47 | 12.79 | 13.20 | 13.20 | qfq | 51,399,808 | 673,624,329 | 0.08% |
| 2024-11-19 | 13.31 | 13.56 | 12.67 | 13.19 | 13.19 | qfq | 61,335,584 | 804,840,074 | -0.90% |
| 2024-11-18 | 12.46 | 13.35 | 11.81 | 13.31 | 13.31 | qfq | 67,917,036 | 849,211,163 | 6.74% |
| 2024-11-15 | 13.70 | 13.84 | 12.46 | 12.47 | 12.47 | qfq | 64,349,527 | 835,829,209 | -9.90% |
| 2024-11-14 | 14.65 | 14.79 | 13.80 | 13.84 | 13.84 | qfq | 41,233,259 | 586,013,687 | -5.53% |
| 2024-11-13 | 14.60 | 14.98 | 14.08 | 14.65 | 14.65 | qfq | 58,680,927 | 855,519,909 | 2.09% |
| 2024-11-12 | 14.88 | 14.88 | 14.18 | 14.35 | 14.35 | qfq | 59,658,715 | 860,690,636 | -3.82% |
| 2024-11-11 | 14.05 | 15.50 | 13.70 | 14.92 | 14.92 | qfq | 89,282,481 | 1,308,456,380 | 4.63% |
| 2024-11-08 | 13.80 | 14.49 | 13.65 | 14.26 | 14.26 | qfq | 82,797,369 | 1,175,790,177 | 2.59% |
| 2024-11-07 | 14.20 | 14.20 | 13.67 | 13.90 | 13.90 | qfq | 109,741,506 | 1,520,773,360 | -8.49% |
| 2024-11-06 | 15.23 | 15.94 | 14.78 | 15.19 | 15.19 | qfq | 146,797,342 | 2,257,223,997 | 4.83% |
| 2024-11-05 | 14.34 | 14.78 | 13.30 | 14.49 | 14.49 | qfq | 131,553,377 | 1,857,905,706 | 1.05% |
| 2024-11-04 | 14.34 | 15.72 | 14.34 | 14.34 | 14.34 | qfq | 119,993,798 | 1,756,966,828 | -9.98% |
| 2024-11-01 | 18.50 | 19.28 | 15.93 | 15.93 | 15.93 | qfq | 173,758,195 | 3,027,074,395 | -10.00% |
| 2024-10-31 | 18.38 | 18.38 | 16.71 | 17.70 | 17.70 | qfq | 144,116,084 | 2,619,467,960 | 5.92% |
| 2024-10-30 | 15.19 | 16.71 | 14.53 | 16.71 | 16.71 | qfq | 129,960,018 | 2,074,307,854 | 10.01% |
| 2024-10-29 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | qfq | 4,493,560 | 68,257,176 | 9.99% |
| 2024-10-28 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | qfq | 3,159,785 | 43,636,631 | 10.04% |
| 2024-10-25 | 12.50 | 12.55 | 12.00 | 12.55 | 12.55 | qfq | 57,325,244 | 709,616,119 | 9.99% |
| 2024-10-24 | 11.41 | 11.41 | 11.19 | 11.41 | 11.41 | qfq | 57,904,681 | 660,225,641 | 10.03% |
| 2024-10-23 | 8.96 | 10.37 | 8.96 | 10.37 | 10.37 | qfq | 128,791,842 | 1,260,661,432 | 9.97% |
| 2024-10-22 | 9.81 | 10.23 | 9.00 | 9.43 | 9.43 | qfq | 174,546,861 | 1,682,272,345 | 1.40% |
| 2024-10-21 | 8.49 | 9.30 | 8.46 | 9.30 | 9.30 | qfq | 104,382,599 | 941,361,601 | 10.06% |
| 2024-10-18 | 8.10 | 8.59 | 8.02 | 8.45 | 8.45 | qfq | 68,188,691 | 572,375,470 | 2.67% |
| 2024-10-17 | 8.09 | 8.59 | 8.08 | 8.23 | 8.23 | qfq | 59,608,806 | 497,759,861 | 1.11% |
| 2024-10-16 | 7.78 | 8.25 | 7.75 | 8.14 | 8.14 | qfq | 46,499,700 | 376,062,784 | 2.01% |
| 2024-10-15 | 7.97 | 8.26 | 7.82 | 7.98 | 7.98 | qfq | 46,215,606 | 372,454,063 | -0.99% |
| 2024-10-14 | 7.75 | 8.10 | 7.70 | 8.06 | 8.06 | qfq | 41,183,601 | 326,474,377 | 4.13% |
| 2024-10-11 | 7.84 | 8.00 | 7.60 | 7.74 | 7.74 | qfq | 35,552,243 | 276,424,902 | -1.78% |
| 2024-10-10 | 8.02 | 8.17 | 7.66 | 7.88 | 7.88 | qfq | 48,873,920 | 386,689,678 | -3.90% |
| 2024-10-09 | 8.87 | 8.87 | 8.20 | 8.20 | 8.20 | qfq | 61,822,451 | 516,273,046 | -9.99% |
| 2024-10-08 | 9.37 | 9.39 | 8.33 | 9.11 | 9.11 | qfq | 96,784,574 | 866,098,283 | 6.67% |
| 2024-09-30 | 8.16 | 8.62 | 7.95 | 8.54 | 8.54 | qfq | 82,441,206 | 687,362,689 | 7.42% |
| 2024-09-27 | 7.74 | 8.00 | 7.66 | 7.95 | 7.95 | qfq | 43,242,282 | 339,327,798 | 3.92% |
| 2024-09-26 | 7.44 | 7.65 | 7.41 | 7.65 | 7.65 | qfq | 46,059,507 | 348,943,702 | 2.82% |
| 2024-09-25 | 7.43 | 7.68 | 7.35 | 7.44 | 7.44 | qfq | 57,197,302 | 430,505,323 | 0.54% |
| 2024-09-24 | 6.95 | 7.54 | 6.91 | 7.40 | 7.40 | qfq | 63,019,480 | 453,573,736 | 6.94% |
| 2024-09-23 | 6.97 | 7.05 | 6.91 | 6.92 | 6.92 | qfq | 21,430,180 | 149,085,332 | -1.42% |
| 2024-09-20 | 7.17 | 7.17 | 6.96 | 7.02 | 7.02 | qfq | 28,120,913 | 197,758,728 | -2.09% |
| 2024-09-19 | 7.08 | 7.25 | 7.01 | 7.17 | 7.17 | qfq | 29,812,605 | 213,263,165 | 1.99% |
| 2024-09-18 | 7.16 | 7.20 | 6.91 | 7.03 | 7.03 | qfq | 25,404,618 | 178,895,109 | -1.95% |
| 2024-09-13 | 7.26 | 7.34 | 7.15 | 7.17 | 7.17 | qfq | 40,318,419 | 289,762,847 | -3.37% |
| 2024-09-12 | 7.17 | 7.77 | 7.15 | 7.42 | 7.42 | qfq | 60,649,208 | 453,509,732 | 3.49% |
| 2024-09-11 | 7.42 | 7.42 | 7.11 | 7.17 | 7.17 | qfq | 35,394,680 | 255,874,873 | -4.40% |
| 2024-09-10 | 7.44 | 7.54 | 7.35 | 7.50 | 7.50 | qfq | 36,609,800 | 273,371,666 | 1.49% |
| 2024-09-09 | 7.30 | 7.52 | 7.03 | 7.39 | 7.39 | qfq | 33,324,000 | 244,343,714 | -0.94% |
| 2024-09-06 | 7.26 | 7.62 | 7.26 | 7.46 | 7.46 | qfq | 57,858,901 | 432,882,673 | 2.33% |
| 2024-09-05 | 7.20 | 7.39 | 7.18 | 7.29 | 7.29 | qfq | 32,527,900 | 237,000,539 | 1.39% |
| 2024-09-04 | 7.20 | 7.35 | 7.08 | 7.19 | 7.19 | qfq | 31,562,402 | 226,666,872 | -0.83% |
| 2024-09-03 | 7.10 | 7.33 | 7.09 | 7.25 | 7.25 | qfq | 30,658,028 | 221,362,940 | 1.54% |
| 2024-09-02 | 7.37 | 7.47 | 7.13 | 7.14 | 7.14 | qfq | 38,857,628 | 283,699,320 | -3.12% |
| 2024-08-30 | 7.25 | 7.56 | 7.14 | 7.37 | 7.37 | qfq | 54,099,983 | 401,036,830 | 1.38% |
| 2024-08-29 | 7.02 | 7.48 | 6.93 | 7.27 | 7.27 | qfq | 48,118,753 | 349,264,880 | 2.83% |
| 2024-08-28 | 7.02 | 7.18 | 6.86 | 7.07 | 7.07 | qfq | 33,338,735 | 234,950,717 | -1.81% |
| 2024-08-27 | 7.72 | 7.72 | 7.09 | 7.20 | 7.20 | qfq | 69,896,336 | 511,852,631 | -8.63% |
| 2024-08-26 | 7.63 | 8.08 | 7.62 | 7.88 | 7.88 | qfq | 56,593,428 | 446,986,710 | 0.51% |
| 2024-08-23 | 8.42 | 8.50 | 7.83 | 7.84 | 7.84 | qfq | 67,881,719 | 545,235,669 | -6.22% |
| 2024-08-22 | 8.50 | 8.79 | 8.29 | 8.36 | 8.36 | qfq | 81,189,992 | 689,164,847 | -3.24% |
| 2024-08-21 | 7.95 | 8.76 | 7.81 | 8.64 | 8.64 | qfq | 98,162,339 | 828,711,951 | 6.54% |
| 2024-08-20 | 8.48 | 8.49 | 8.04 | 8.11 | 8.11 | qfq | 70,314,200 | 578,649,235 | -5.92% |
| 2024-08-19 | 8.08 | 9.00 | 8.03 | 8.62 | 8.62 | qfq | 113,069,228 | 967,374,984 | 2.86% |
| 2024-08-16 | 7.95 | 8.85 | 7.62 | 8.38 | 8.38 | qfq | 96,152,846 | 771,635,168 | 3.84% |
| 2024-08-15 | 7.65 | 8.10 | 7.50 | 8.07 | 8.07 | qfq | 80,533,720 | 634,104,556 | 3.07% |
| 2024-08-14 | 7.80 | 8.06 | 7.80 | 7.83 | 7.83 | qfq | 66,784,300 | 529,286,924 | -0.63% |
| 2024-08-13 | 7.81 | 8.10 | 7.67 | 7.88 | 7.88 | qfq | 78,846,502 | 620,575,544 | 2.34% |
| 2024-08-12 | 8.15 | 8.30 | 7.59 | 7.70 | 7.70 | qfq | 88,895,081 | 694,081,287 | -4.94% |
| 2024-08-09 | 7.40 | 8.10 | 7.40 | 8.10 | 8.10 | qfq | 72,413,118 | 578,282,230 | 10.05% |
| 2024-08-08 | 7.85 | 7.91 | 7.34 | 7.36 | 7.36 | qfq | 71,831,721 | 539,248,909 | -6.72% |
| 2024-08-07 | 7.75 | 8.42 | 7.75 | 7.89 | 7.89 | qfq | 87,846,739 | 705,199,618 | -5.28% |
| 2024-08-06 | 9.50 | 9.73 | 8.33 | 8.33 | 8.33 | qfq | 108,009,218 | 930,345,580 | -9.95% |
| 2024-08-05 | 8.50 | 9.25 | 8.37 | 9.25 | 9.25 | qfq | 137,395,521 | 1,226,713,703 | 9.99% |
| 2024-08-02 | 8.10 | 9.10 | 8.03 | 8.41 | 8.41 | qfq | 128,678,297 | 1,113,921,382 | 1.08% |
| 2024-08-01 | 7.90 | 8.32 | 7.75 | 8.32 | 8.32 | qfq | 126,326,077 | 1,016,141,319 | 10.05% |
| 2024-07-31 | 6.81 | 7.56 | 6.80 | 7.56 | 7.56 | qfq | 86,075,553 | 626,421,663 | 10.04% |
| 2024-07-30 | 6.89 | 6.96 | 6.75 | 6.87 | 6.87 | qfq | 40,102,500 | 275,181,926 | -1.86% |
| 2024-07-29 | 6.56 | 7.16 | 6.55 | 7.00 | 6.95 | qfq | 54,865,697 | 377,246,149 | 4.95% |
| 2024-07-26 | 6.52 | 6.72 | 6.48 | 6.67 | 6.62 | qfq | 34,574,330 | 229,744,192 | 1.06% |
| 2024-07-25 | 6.29 | 6.70 | 6.16 | 6.60 | 6.55 | qfq | 40,571,700 | 263,218,536 | 4.27% |
| 2024-07-24 | 6.50 | 6.68 | 6.31 | 6.33 | 6.29 | qfq | 28,348,900 | 183,311,345 | -3.80% |
| 2024-07-23 | 6.57 | 6.75 | 6.50 | 6.58 | 6.53 | qfq | 29,780,500 | 197,652,937 | 0.15% |
| 2024-07-22 | 6.62 | 6.69 | 6.50 | 6.57 | 6.52 | qfq | 28,524,400 | 187,537,228 | -1.35% |
| 2024-07-19 | 6.79 | 6.79 | 6.58 | 6.66 | 6.61 | qfq | 34,007,302 | 227,179,810 | -3.06% |
| 2024-07-18 | 7.07 | 7.09 | 6.54 | 6.87 | 6.82 | qfq | 54,317,954 | 371,591,327 | -5.37% |
| 2024-07-17 | 7.02 | 7.65 | 6.94 | 7.26 | 7.21 | qfq | 70,535,924 | 516,559,727 | 2.98% |
| 2024-07-16 | 7.03 | 7.05 | 6.88 | 7.05 | 7.00 | qfq | 40,853,900 | 284,412,773 | -1.95% |
| 2024-07-15 | 6.92 | 7.32 | 6.66 | 7.19 | 7.14 | qfq | 61,946,652 | 437,112,952 | 5.89% |
| 2024-07-12 | 6.78 | 6.93 | 6.71 | 6.79 | 6.74 | qfq | 31,441,700 | 213,937,812 | 0.30% |
| 2024-07-11 | 6.72 | 6.82 | 6.64 | 6.77 | 6.72 | qfq | 32,441,429 | 218,829,316 | 2.42% |
| 2024-07-10 | 6.68 | 6.82 | 6.58 | 6.61 | 6.56 | qfq | 34,714,401 | 232,816,311 | -1.93% |
| 2024-07-09 | 6.35 | 6.78 | 6.29 | 6.74 | 6.69 | qfq | 49,358,839 | 324,451,648 | 5.81% |
| 2024-07-08 | 6.60 | 6.62 | 6.34 | 6.37 | 6.33 | qfq | 27,228,200 | 174,824,551 | -3.78% |
| 2024-07-05 | 6.68 | 6.68 | 6.45 | 6.62 | 6.57 | qfq | 32,608,130 | 213,558,732 | -1.49% |
| 2024-07-04 | 6.99 | 7.03 | 6.67 | 6.72 | 6.67 | qfq | 42,048,940 | 286,456,127 | -4.41% |
| 2024-07-03 | 7.12 | 7.25 | 6.97 | 7.03 | 6.98 | qfq | 34,557,400 | 245,942,302 | -1.40% |
| 2024-07-02 | 7.30 | 7.37 | 7.11 | 7.13 | 7.08 | qfq | 34,764,883 | 250,068,855 | -2.33% |
| 2024-07-01 | 7.46 | 7.48 | 7.15 | 7.30 | 7.25 | qfq | 39,000,882 | 283,332,347 | -1.62% |
| 2024-06-28 | 7.20 | 7.63 | 7.18 | 7.42 | 7.37 | qfq | 51,482,897 | 382,857,436 | 2.49% |
| 2024-06-27 | 7.57 | 7.64 | 7.22 | 7.24 | 7.19 | qfq | 45,045,782 | 333,528,461 | -5.73% |
| 2024-06-26 | 7.47 | 7.70 | 7.28 | 7.68 | 7.63 | qfq | 50,810,200 | 383,103,590 | 2.26% |
| 2024-06-25 | 7.82 | 7.86 | 7.45 | 7.51 | 7.46 | qfq | 52,918,822 | 402,480,751 | -2.97% |
| 2024-06-24 | 8.29 | 8.36 | 7.65 | 7.74 | 7.69 | qfq | 71,519,538 | 565,209,823 | -8.51% |
| 2024-06-21 | 8.86 | 9.15 | 8.45 | 8.46 | 8.40 | qfq | 64,836,676 | 568,331,666 | -2.76% |
| 2024-06-20 | 9.00 | 9.03 | 8.44 | 8.70 | 8.64 | qfq | 72,799,602 | 633,680,021 | -5.13% |
| 2024-06-19 | 8.85 | 9.50 | 8.67 | 9.17 | 9.11 | qfq | 85,913,723 | 782,448,222 | 3.62% |
| 2024-06-18 | 8.83 | 9.10 | 8.54 | 8.85 | 8.79 | qfq | 82,136,369 | 723,602,323 | -1.45% |
| 2024-06-17 | 8.70 | 9.15 | 8.55 | 8.98 | 8.92 | qfq | 89,014,070 | 793,379,876 | 6.78% |
| 2024-06-14 | 8.45 | 8.71 | 8.26 | 8.41 | 8.35 | qfq | 59,545,940 | 499,796,819 | -1.87% |
| 2024-06-13 | 8.06 | 9.04 | 8.06 | 8.57 | 8.51 | qfq | 102,574,421 | 878,165,608 | 2.15% |
| 2024-06-12 | 7.87 | 8.46 | 7.75 | 8.39 | 8.33 | qfq | 104,427,033 | 842,372,830 | 7.15% |
| 2024-06-11 | 7.05 | 7.83 | 6.92 | 7.83 | 7.78 | qfq | 91,916,700 | 699,673,762 | 9.97% |
| 2024-06-07 | 7.00 | 7.30 | 6.90 | 7.12 | 7.07 | qfq | 48,897,940 | 347,408,891 | 0.85% |
| 2024-06-06 | 7.60 | 7.68 | 6.99 | 7.06 | 7.01 | qfq | 66,366,500 | 479,387,133 | -9.14% |
| 2024-06-05 | 7.45 | 8.10 | 7.41 | 7.77 | 7.72 | qfq | 51,284,799 | 399,076,725 | 0.65% |
| 2024-06-04 | 8.09 | 8.15 | 7.50 | 7.72 | 7.67 | qfq | 57,700,580 | 451,298,057 | -6.42% |
| 2024-06-03 | 8.09 | 8.36 | 8.01 | 8.25 | 8.19 | qfq | 61,841,002 | 507,201,071 | 2.87% |
| 2024-05-31 | 8.00 | 8.29 | 7.86 | 8.02 | 7.96 | qfq | 64,358,982 | 519,614,560 | -1.23% |
| 2024-05-30 | 8.69 | 8.85 | 8.09 | 8.12 | 8.06 | qfq | 79,769,193 | 668,009,133 | -8.14% |
| 2024-05-29 | 8.49 | 9.29 | 8.48 | 8.84 | 8.78 | qfq | 103,830,149 | 921,312,521 | 0.45% |
| 2024-05-28 | 8.04 | 8.97 | 7.93 | 8.80 | 8.74 | qfq | 100,292,834 | 851,359,016 | 7.45% |
| 2024-05-27 | 8.57 | 8.72 | 8.02 | 8.19 | 8.13 | qfq | 92,861,842 | 767,728,859 | -7.98% |
| 2024-05-24 | 9.50 | 9.96 | 8.90 | 8.90 | 8.84 | qfq | 144,890,598 | 1,327,435,637 | -10.01% |
| 2024-05-23 | 9.49 | 9.89 | 9.35 | 9.89 | 9.82 | qfq | 141,184,614 | 1,382,134,261 | 10.01% |
| 2024-05-22 | 8.99 | 8.99 | 8.60 | 8.99 | 8.93 | qfq | 73,691,646 | 660,495,843 | 10.04% |
| 2024-05-21 | 7.71 | 8.20 | 7.63 | 8.17 | 8.11 | qfq | 91,530,098 | 730,933,729 | 3.42% |
| 2024-05-20 | 7.70 | 8.06 | 7.53 | 7.90 | 7.84 | qfq | 110,656,960 | 858,387,863 | -4.01% |
| 2024-05-17 | 8.39 | 8.56 | 7.80 | 8.23 | 8.17 | qfq | 130,887,880 | 1,080,481,561 | 1.11% |
| 2024-05-16 | 8.62 | 9.08 | 8.00 | 8.14 | 8.08 | qfq | 161,491,711 | 1,399,584,170 | -1.33% |
| 2024-05-15 | 7.33 | 8.25 | 7.30 | 8.25 | 8.19 | qfq | 57,396,164 | 459,498,913 | 10.00% |
| 2024-05-14 | 7.17 | 7.99 | 6.98 | 7.50 | 7.45 | qfq | 93,701,847 | 690,701,240 | 1.90% |
| 2024-05-13 | 6.61 | 7.50 | 6.59 | 7.36 | 7.31 | qfq | 93,757,869 | 660,760,075 | 5.75% |
| 2024-05-10 | 7.18 | 7.79 | 6.92 | 6.96 | 6.91 | qfq | 122,588,668 | 899,072,879 | -1.69% |
| 2024-05-09 | 6.30 | 7.08 | 6.18 | 7.08 | 7.03 | qfq | 82,322,300 | 542,894,552 | 9.94% |
| 2024-05-08 | 6.17 | 6.44 | 6.00 | 6.44 | 6.40 | qfq | 81,532,700 | 509,193,198 | 3.21% |
| 2024-05-07 | 5.69 | 6.24 | 5.61 | 6.24 | 6.20 | qfq | 78,267,900 | 477,977,086 | 10.05% |
| 2024-05-06 | 5.68 | 5.74 | 5.60 | 5.67 | 5.63 | qfq | 18,077,800 | 102,351,187 | 0.53% |
| 2024-04-30 | 5.85 | 5.87 | 5.57 | 5.64 | 5.60 | qfq | 27,863,300 | 158,006,487 | -3.42% |
| 2024-04-29 | 5.86 | 5.88 | 5.74 | 5.84 | 5.80 | qfq | 33,006,319 | 191,963,833 | 0.34% |
| 2024-04-26 | 5.70 | 6.01 | 5.66 | 5.82 | 5.78 | qfq | 41,516,600 | 244,038,668 | 1.22% |
| 2024-04-25 | 5.66 | 5.80 | 5.59 | 5.75 | 5.71 | qfq | 25,688,894 | 147,159,223 | 0.52% |
| 2024-04-24 | 5.42 | 5.85 | 5.41 | 5.72 | 5.68 | qfq | 29,523,800 | 168,772,350 | 4.19% |
| 2024-04-23 | 5.39 | 5.63 | 5.32 | 5.49 | 5.45 | qfq | 18,762,101 | 103,593,274 | 0.18% |
| 2024-04-22 | 5.73 | 5.75 | 5.46 | 5.48 | 5.44 | qfq | 26,415,500 | 146,914,195 | -5.68% |
| 2024-04-19 | 5.60 | 5.88 | 5.57 | 5.81 | 5.77 | qfq | 36,372,697 | 209,705,656 | 2.11% |
| 2024-04-18 | 5.46 | 5.88 | 5.34 | 5.69 | 5.65 | qfq | 44,119,097 | 249,950,290 | 3.83% |
| 2024-04-17 | 5.13 | 5.48 | 5.13 | 5.48 | 5.44 | qfq | 32,521,672 | 175,032,126 | 7.66% |
| 2024-04-16 | 5.56 | 5.59 | 5.09 | 5.09 | 5.05 | qfq | 37,758,013 | 195,753,364 | -10.07% |
| 2024-04-15 | 5.88 | 5.93 | 5.44 | 5.66 | 5.62 | qfq | 43,426,500 | 247,187,873 | -6.29% |
| 2024-04-12 | 6.18 | 6.42 | 5.99 | 6.04 | 6.00 | qfq | 43,625,200 | 268,796,275 | -4.13% |
| 2024-04-11 | 6.31 | 6.48 | 6.11 | 6.30 | 6.26 | qfq | 50,862,688 | 321,910,140 | -4.26% |
| 2024-04-10 | 6.21 | 6.88 | 6.15 | 6.58 | 6.53 | qfq | 76,321,359 | 499,473,699 | 4.94% |
| 2024-04-09 | 5.93 | 6.35 | 5.90 | 6.27 | 6.23 | qfq | 55,738,589 | 343,642,541 | 3.81% |
| 2024-04-08 | 5.84 | 6.09 | 5.79 | 6.04 | 6.00 | qfq | 45,730,274 | 270,478,334 | 2.03% |
| 2024-04-03 | 5.90 | 6.16 | 5.88 | 5.92 | 5.88 | qfq | 83,474,143 | 500,055,302 | -9.34% |
| 2024-04-02 | 6.21 | 6.90 | 6.01 | 6.53 | 6.48 | qfq | 115,812,236 | 767,921,146 | 4.15% |
| 2024-04-01 | 6.18 | 6.31 | 6.10 | 6.27 | 6.23 | qfq | 57,053,375 | 354,447,700 | 0.80% |
| 2024-03-29 | 6.36 | 6.58 | 6.13 | 6.22 | 6.18 | qfq | 88,944,094 | 563,006,757 | -0.32% |
| 2024-03-28 | 5.86 | 6.24 | 5.86 | 6.24 | 6.20 | qfq | 52,037,348 | 319,788,572 | 10.05% |
| 2024-03-27 | 6.00 | 6.06 | 5.62 | 5.67 | 5.63 | qfq | 43,365,095 | 253,790,413 | -7.50% |
| 2024-03-26 | 5.83 | 6.14 | 5.61 | 6.13 | 6.09 | qfq | 54,335,183 | 318,402,852 | 4.79% |
| 2024-03-25 | 6.03 | 6.32 | 5.85 | 5.85 | 5.81 | qfq | 53,608,502 | 323,560,708 | -5.19% |
| 2024-03-22 | 6.50 | 6.50 | 6.12 | 6.17 | 6.13 | qfq | 81,114,564 | 508,621,482 | -5.51% |
| 2024-03-21 | 5.88 | 6.53 | 5.86 | 6.53 | 6.48 | qfq | 94,484,047 | 596,803,020 | 9.93% |
| 2024-03-20 | 5.70 | 5.97 | 5.70 | 5.94 | 5.90 | qfq | 68,242,770 | 400,544,470 | 3.85% |
| 2024-03-19 | 6.10 | 6.12 | 5.72 | 5.72 | 5.68 | qfq | 112,005,997 | 665,152,919 | 2.14% |
| 2024-03-18 | 5.14 | 5.60 | 5.14 | 5.60 | 5.56 | qfq | 21,313,211 | 116,094,981 | 10.02% |
| 2024-03-15 | 5.12 | 5.19 | 5.05 | 5.09 | 5.05 | qfq | 46,400,548 | 236,983,532 | -1.93% |
| 2024-03-14 | 5.21 | 5.37 | 5.06 | 5.19 | 5.15 | qfq | 90,068,757 | 464,288,290 | -7.49% |
| 2024-03-13 | 6.02 | 6.02 | 5.57 | 5.61 | 5.57 | qfq | 125,164,020 | 740,500,292 | 2.56% |
| 2024-03-12 | 5.47 | 5.47 | 5.47 | 5.47 | 5.43 | qfq | 6,566,101 | 35,916,572 | 10.06% |
| 2024-03-11 | 4.55 | 4.97 | 4.54 | 4.97 | 4.94 | qfq | 15,097,501 | 74,678,349 | 9.96% |
| 2024-03-08 | 4.50 | 4.55 | 4.46 | 4.52 | 4.49 | qfq | 6,233,601 | 28,104,394 | 0.22% |
| 2024-03-07 | 4.48 | 4.61 | 4.48 | 4.51 | 4.48 | qfq | 10,377,901 | 47,180,768 | 1.12% |
| 2024-03-06 | 4.38 | 4.49 | 4.37 | 4.46 | 4.43 | qfq | 5,821,900 | 25,854,311 | 1.13% |
| 2024-03-05 | 4.49 | 4.51 | 4.39 | 4.41 | 4.38 | qfq | 7,715,300 | 34,257,031 | -2.43% |
| 2024-03-04 | 4.56 | 4.61 | 4.43 | 4.52 | 4.49 | qfq | 8,466,800 | 38,072,594 | -0.88% |
| 2024-03-01 | 4.55 | 4.62 | 4.48 | 4.56 | 4.53 | qfq | 9,752,800 | 44,298,626 | 0.44% |
| 2024-02-29 | 4.32 | 4.59 | 4.32 | 4.54 | 4.51 | qfq | 16,489,467 | 74,020,666 | 6.07% |
| 2024-02-28 | 4.72 | 4.84 | 4.28 | 4.28 | 4.25 | qfq | 20,887,800 | 95,348,950 | -9.13% |
| 2024-02-27 | 4.59 | 4.73 | 4.53 | 4.71 | 4.68 | qfq | 11,120,201 | 51,875,179 | 2.17% |
| 2024-02-26 | 4.57 | 4.70 | 4.53 | 4.61 | 4.58 | qfq | 13,029,927 | 60,071,123 | 2.67% |
| 2024-02-23 | 4.35 | 4.51 | 4.32 | 4.49 | 4.46 | qfq | 11,151,626 | 49,146,097 | 3.70% |
| 2024-02-22 | 4.21 | 4.36 | 4.20 | 4.33 | 4.30 | qfq | 9,573,388 | 41,003,896 | 2.85% |
| 2024-02-21 | 4.13 | 4.37 | 4.09 | 4.21 | 4.18 | qfq | 12,077,887 | 51,450,838 | 1.20% |
| 2024-02-20 | 4.08 | 4.17 | 4.02 | 4.16 | 4.13 | qfq | 8,609,101 | 35,372,660 | 0.97% |
| 2024-02-19 | 4.07 | 4.22 | 4.04 | 4.12 | 4.09 | qfq | 14,015,328 | 57,454,179 | 4.04% |
| 2024-02-08 | 3.66 | 3.97 | 3.63 | 3.96 | 3.93 | qfq | 18,713,288 | 71,215,009 | 9.70% |
| 2024-02-07 | 3.86 | 3.87 | 3.47 | 3.61 | 3.58 | qfq | 25,360,599 | 91,020,664 | -5.99% |
| 2024-02-06 | 3.79 | 3.97 | 3.58 | 3.84 | 3.81 | qfq | 24,129,722 | 89,632,953 | -3.52% |
| 2024-02-05 | 4.30 | 4.35 | 3.98 | 3.98 | 3.95 | qfq | 13,748,200 | 55,225,057 | -9.95% |
| 2024-02-02 | 4.75 | 4.89 | 4.29 | 4.42 | 4.39 | qfq | 20,051,883 | 91,474,982 | -6.55% |
| 2024-02-01 | 4.90 | 4.91 | 4.63 | 4.73 | 4.70 | qfq | 16,286,760 | 77,461,693 | -3.67% |
| 2024-01-31 | 5.17 | 5.24 | 4.86 | 4.91 | 4.88 | qfq | 23,611,340 | 117,873,253 | -5.21% |
| 2024-01-30 | 6.00 | 6.07 | 5.17 | 5.18 | 5.14 | qfq | 34,481,722 | 186,304,735 | -9.60% |
| 2024-01-29 | 5.65 | 5.80 | 5.54 | 5.73 | 5.69 | qfq | 24,627,912 | 139,667,843 | 1.78% |
| 2024-01-26 | 5.63 | 5.82 | 5.50 | 5.63 | 5.59 | qfq | 24,129,544 | 136,149,523 | 2.74% |
| 2024-01-25 | 5.11 | 5.51 | 5.08 | 5.48 | 5.44 | qfq | 18,300,932 | 97,936,427 | 6.00% |
| 2024-01-24 | 4.99 | 5.19 | 4.92 | 5.17 | 5.13 | qfq | 13,304,600 | 67,318,567 | 5.30% |
| 2024-01-23 | 4.86 | 4.94 | 4.75 | 4.91 | 4.88 | qfq | 10,322,400 | 50,014,489 | 0.20% |
| 2024-01-22 | 5.20 | 5.22 | 4.83 | 4.90 | 4.87 | qfq | 10,960,102 | 55,125,708 | -5.77% |
| 2024-01-19 | 5.30 | 5.31 | 5.16 | 5.20 | 5.16 | qfq | 7,909,000 | 41,292,920 | -2.07% |
| 2024-01-18 | 5.45 | 5.46 | 5.20 | 5.31 | 5.27 | qfq | 12,979,101 | 68,838,646 | -3.10% |
| 2024-01-17 | 5.55 | 5.58 | 5.47 | 5.48 | 5.44 | qfq | 6,237,300 | 34,436,466 | -1.62% |
| 2024-01-16 | 5.58 | 5.61 | 5.49 | 5.57 | 5.53 | qfq | 5,796,700 | 32,068,424 | -0.18% |
| 2024-01-15 | 5.55 | 5.62 | 5.51 | 5.58 | 5.54 | qfq | 5,141,000 | 28,626,048 | -0.18% |
| 2024-01-12 | 5.70 | 5.74 | 5.57 | 5.59 | 5.55 | qfq | 9,293,800 | 52,476,187 | -2.27% |
| 2024-01-11 | 5.66 | 5.74 | 5.64 | 5.72 | 5.68 | qfq | 6,048,200 | 34,438,138 | 1.24% |
| 2024-01-10 | 5.70 | 5.74 | 5.61 | 5.65 | 5.61 | qfq | 5,074,400 | 28,809,408 | -1.22% |
| 2024-01-09 | 5.63 | 5.76 | 5.61 | 5.72 | 5.68 | qfq | 6,014,600 | 34,349,565 | 1.96% |
| 2024-01-08 | 5.69 | 5.72 | 5.60 | 5.61 | 5.57 | qfq | 4,942,100 | 27,996,499 | -1.58% |
| 2024-01-05 | 5.82 | 5.85 | 5.65 | 5.70 | 5.66 | qfq | 5,988,000 | 34,478,181 | -1.89% |
| 2024-01-04 | 5.78 | 5.82 | 5.76 | 5.81 | 5.77 | qfq | 4,201,558 | 24,339,688 | 0.35% |
| 2024-01-03 | 5.81 | 5.84 | 5.74 | 5.79 | 5.75 | qfq | 4,614,700 | 26,676,435 | -0.86% |
| 2024-01-02 | 5.70 | 5.86 | 5.68 | 5.84 | 5.80 | qfq | 6,990,600 | 40,618,273 | 2.10% |
| 2023-12-29 | 5.65 | 5.72 | 5.61 | 5.72 | 5.68 | qfq | 4,843,902 | 27,566,883 | 1.24% |
| 2023-12-28 | 5.59 | 5.70 | 5.52 | 5.65 | 5.61 | qfq | 6,423,100 | 36,204,523 | 0.89% |
| 2023-12-27 | 5.54 | 5.62 | 5.49 | 5.60 | 5.56 | qfq | 5,542,000 | 30,827,952 | 1.08% |
| 2023-12-26 | 5.67 | 5.68 | 5.52 | 5.54 | 5.50 | qfq | 5,978,400 | 33,264,302 | -2.12% |
| 2023-12-25 | 5.67 | 5.69 | 5.59 | 5.66 | 5.62 | qfq | 5,923,500 | 33,410,734 | -0.18% |
| 2023-12-22 | 5.82 | 5.84 | 5.65 | 5.67 | 5.63 | qfq | 6,934,600 | 39,815,983 | -2.74% |
| 2023-12-21 | 5.75 | 5.84 | 5.60 | 5.83 | 5.79 | qfq | 8,074,200 | 46,242,086 | 1.04% |
| 2023-12-20 | 5.82 | 5.92 | 5.76 | 5.77 | 5.73 | qfq | 6,269,389 | 36,635,036 | -0.69% |
| 2023-12-19 | 5.85 | 5.86 | 5.74 | 5.81 | 5.77 | qfq | 6,408,400 | 37,126,149 | -0.85% |
| 2023-12-18 | 5.95 | 5.95 | 5.83 | 5.86 | 5.82 | qfq | 7,051,400 | 41,407,866 | -1.35% |
| 2023-12-15 | 6.00 | 6.04 | 5.91 | 5.94 | 5.90 | qfq | 8,946,600 | 53,248,608 | -1.33% |
| 2023-12-14 | 6.03 | 6.10 | 5.96 | 6.02 | 5.98 | qfq | 13,183,822 | 79,498,702 | 0.00% |
| 2023-12-13 | 5.83 | 6.14 | 5.82 | 6.02 | 5.98 | qfq | 16,062,500 | 96,531,959 | 2.73% |
| 2023-12-12 | 5.87 | 5.88 | 5.79 | 5.86 | 5.82 | qfq | 6,912,400 | 40,334,550 | -0.17% |
| 2023-12-11 | 5.74 | 5.87 | 5.66 | 5.87 | 5.83 | qfq | 9,442,600 | 54,938,568 | 2.09% |
| 2023-12-08 | 5.96 | 5.99 | 5.73 | 5.75 | 5.71 | qfq | 11,586,500 | 67,605,619 | -2.21% |
| 2023-12-07 | 5.92 | 5.92 | 5.84 | 5.88 | 5.84 | qfq | 5,462,600 | 32,057,603 | -0.68% |
| 2023-12-06 | 5.85 | 5.99 | 5.84 | 5.92 | 5.88 | qfq | 7,359,601 | 43,668,970 | 0.68% |
| 2023-12-05 | 5.99 | 5.99 | 5.87 | 5.88 | 5.84 | qfq | 7,447,900 | 44,087,848 | -1.51% |
| 2023-12-04 | 6.01 | 6.02 | 5.93 | 5.97 | 5.93 | qfq | 6,432,200 | 38,384,043 | -0.50% |
| 2023-12-01 | 5.98 | 6.00 | 5.93 | 6.00 | 5.96 | qfq | 8,401,423 | 50,161,202 | 0.33% |
| 2023-11-30 | 6.00 | 6.06 | 5.93 | 5.98 | 5.94 | qfq | 9,630,500 | 57,638,458 | -0.50% |
| 2023-11-29 | 6.09 | 6.12 | 5.99 | 6.01 | 5.97 | qfq | 9,861,600 | 59,510,156 | -1.31% |
| 2023-11-28 | 6.09 | 6.14 | 6.05 | 6.09 | 6.05 | qfq | 9,945,600 | 60,442,417 | 0.00% |
| 2023-11-27 | 6.08 | 6.22 | 6.04 | 6.09 | 6.05 | qfq | 20,278,200 | 123,781,874 | 0.16% |
| 2023-11-24 | 6.06 | 6.21 | 5.95 | 6.08 | 6.04 | qfq | 17,888,522 | 108,632,929 | 0.50% |
| 2023-11-23 | 5.91 | 6.05 | 5.90 | 6.05 | 6.01 | qfq | 10,502,560 | 62,954,720 | 2.02% |
| 2023-11-22 | 5.95 | 6.00 | 5.92 | 5.93 | 5.89 | qfq | 6,511,100 | 38,752,860 | -0.67% |
| 2023-11-21 | 6.03 | 6.09 | 5.95 | 5.97 | 5.93 | qfq | 9,868,400 | 59,251,194 | -0.50% |
| 2023-11-20 | 5.98 | 6.01 | 5.95 | 6.00 | 5.96 | qfq | 10,232,400 | 61,250,080 | 0.33% |
| 2023-11-17 | 5.93 | 6.02 | 5.90 | 5.98 | 5.94 | qfq | 9,354,100 | 55,887,779 | 0.50% |
| 2023-11-16 | 5.93 | 5.99 | 5.85 | 5.95 | 5.91 | qfq | 10,429,900 | 61,846,302 | -0.34% |
| 2023-11-15 | 6.00 | 6.04 | 5.90 | 5.97 | 5.93 | qfq | 17,702,401 | 105,666,522 | 0.00% |
| 2023-11-14 | 5.96 | 6.00 | 5.90 | 5.97 | 5.93 | qfq | 10,898,270 | 64,908,266 | 0.00% |
| 2023-11-13 | 5.95 | 6.00 | 5.92 | 5.97 | 5.93 | qfq | 9,724,800 | 57,911,567 | 0.51% |
| 2023-11-10 | 5.90 | 5.99 | 5.83 | 5.94 | 5.90 | qfq | 11,379,100 | 67,349,244 | 1.02% |
| 2023-11-09 | 6.05 | 6.09 | 5.84 | 5.88 | 5.84 | qfq | 15,662,784 | 92,410,897 | -2.00% |
| 2023-11-08 | 6.05 | 6.14 | 5.94 | 6.00 | 5.96 | qfq | 24,276,932 | 146,017,917 | 0.84% |
| 2023-11-07 | 6.02 | 6.07 | 5.93 | 5.95 | 5.91 | qfq | 28,416,864 | 169,751,025 | -1.16% |
| 2023-11-06 | 5.82 | 6.34 | 5.76 | 6.02 | 5.98 | qfq | 46,619,901 | 283,369,891 | 4.51% |
| 2023-11-03 | 5.62 | 5.79 | 5.61 | 5.76 | 5.72 | qfq | 8,476,500 | 48,554,249 | 2.67% |
| 2023-11-02 | 5.56 | 5.65 | 5.55 | 5.61 | 5.57 | qfq | 5,715,200 | 32,036,979 | 0.72% |
| 2023-11-01 | 5.53 | 5.59 | 5.46 | 5.57 | 5.53 | qfq | 4,975,100 | 27,542,502 | 0.72% |
| 2023-10-31 | 5.65 | 5.65 | 5.49 | 5.53 | 5.49 | qfq | 6,135,563 | 34,011,458 | -2.47% |
| 2023-10-30 | 5.60 | 5.69 | 5.56 | 5.67 | 5.63 | qfq | 6,179,100 | 34,835,047 | 0.89% |
| 2023-10-27 | 5.60 | 5.65 | 5.57 | 5.62 | 5.58 | qfq | 4,401,700 | 24,724,569 | 0.00% |
| 2023-10-26 | 5.54 | 5.63 | 5.50 | 5.62 | 5.58 | qfq | 3,962,600 | 22,059,756 | 0.90% |
| 2023-10-25 | 5.47 | 5.60 | 5.46 | 5.57 | 5.53 | qfq | 4,096,300 | 22,782,683 | 1.83% |
| 2023-10-24 | 5.35 | 5.47 | 5.31 | 5.47 | 5.43 | qfq | 4,296,900 | 23,301,809 | 2.43% |
| 2023-10-23 | 5.46 | 5.46 | 5.31 | 5.34 | 5.30 | qfq | 5,044,600 | 27,070,518 | -1.84% |
| 2023-10-20 | 5.48 | 5.59 | 5.42 | 5.44 | 5.40 | qfq | 5,842,022 | 32,035,933 | -1.09% |
| 2023-10-19 | 5.46 | 5.60 | 5.43 | 5.50 | 5.46 | qfq | 7,874,100 | 43,614,010 | 1.29% |
| 2023-10-18 | 5.50 | 5.51 | 5.42 | 5.43 | 5.39 | qfq | 4,367,790 | 23,837,638 | -1.27% |
| 2023-10-17 | 5.53 | 5.55 | 5.48 | 5.50 | 5.46 | qfq | 3,899,600 | 21,477,345 | -0.90% |
| 2023-10-16 | 5.51 | 5.59 | 5.49 | 5.55 | 5.51 | qfq | 4,831,000 | 26,787,312 | 0.73% |
| 2023-10-13 | 5.48 | 5.58 | 5.48 | 5.51 | 5.47 | qfq | 5,137,400 | 28,398,025 | -0.36% |
| 2023-10-12 | 5.62 | 5.63 | 5.47 | 5.53 | 5.49 | qfq | 5,734,900 | 31,676,634 | -1.60% |
| 2023-10-11 | 5.62 | 5.68 | 5.48 | 5.62 | 5.58 | qfq | 6,943,800 | 38,750,665 | 0.54% |
| 2023-10-10 | 5.68 | 5.70 | 5.56 | 5.59 | 5.55 | qfq | 5,873,400 | 32,934,801 | -1.76% |
| 2023-10-09 | 5.87 | 5.87 | 5.65 | 5.69 | 5.65 | qfq | 8,539,700 | 48,779,260 | -3.23% |
| 2023-09-28 | 5.85 | 5.88 | 5.78 | 5.88 | 5.84 | qfq | 6,366,300 | 37,187,592 | 0.86% |
| 2023-09-27 | 5.85 | 5.88 | 5.80 | 5.83 | 5.79 | qfq | 6,367,543 | 37,207,223 | 0.00% |
| 2023-09-26 | 5.78 | 5.88 | 5.78 | 5.83 | 5.79 | qfq | 6,190,900 | 36,085,542 | 0.87% |
| 2023-09-25 | 5.78 | 5.88 | 5.76 | 5.78 | 5.74 | qfq | 4,715,600 | 27,412,221 | 0.35% |
| 2023-09-22 | 5.68 | 5.78 | 5.65 | 5.76 | 5.72 | qfq | 3,329,000 | 19,050,386 | 1.59% |
| 2023-09-21 | 5.70 | 5.74 | 5.64 | 5.67 | 5.63 | qfq | 3,627,700 | 20,615,470 | -0.35% |
| 2023-09-20 | 5.78 | 5.79 | 5.68 | 5.69 | 5.65 | qfq | 5,417,700 | 30,994,422 | -1.90% |
| 2023-09-19 | 5.79 | 5.81 | 5.72 | 5.80 | 5.76 | qfq | 4,408,300 | 25,402,311 | 0.00% |
| 2023-09-18 | 5.71 | 5.82 | 5.65 | 5.80 | 5.76 | qfq | 4,051,000 | 23,358,619 | 1.58% |
| 2023-09-15 | 5.73 | 5.76 | 5.70 | 5.71 | 5.67 | qfq | 3,722,806 | 21,327,089 | -0.35% |
| 2023-09-14 | 5.73 | 5.80 | 5.70 | 5.73 | 5.69 | qfq | 3,697,300 | 21,219,815 | 0.17% |
| 2023-09-13 | 5.78 | 5.78 | 5.67 | 5.72 | 5.68 | qfq | 3,822,100 | 21,849,902 | -0.87% |
| 2023-09-12 | 5.73 | 5.79 | 5.70 | 5.77 | 5.73 | qfq | 4,509,400 | 25,898,519 | 0.52% |
| 2023-09-11 | 5.74 | 5.79 | 5.66 | 5.74 | 5.70 | qfq | 4,798,700 | 27,546,664 | 0.35% |
| 2023-09-08 | 5.72 | 5.76 | 5.68 | 5.72 | 5.68 | qfq | 4,324,100 | 24,741,559 | 0.00% |
| 2023-09-07 | 5.81 | 5.84 | 5.70 | 5.72 | 5.68 | qfq | 4,610,400 | 26,556,309 | -1.38% |
| 2023-09-06 | 5.83 | 5.83 | 5.73 | 5.80 | 5.76 | qfq | 3,722,800 | 21,552,429 | -0.34% |
| 2023-09-05 | 5.82 | 5.86 | 5.79 | 5.82 | 5.78 | qfq | 4,819,401 | 28,046,190 | -0.34% |
| 2023-09-04 | 5.81 | 5.91 | 5.73 | 5.84 | 5.80 | qfq | 6,516,100 | 37,997,247 | 1.74% |
| 2023-09-01 | 5.81 | 5.82 | 5.69 | 5.74 | 5.70 | qfq | 4,434,200 | 25,450,309 | 0.17% |
| 2023-08-31 | 5.88 | 5.88 | 5.69 | 5.73 | 5.69 | qfq | 6,696,500 | 38,497,244 | -1.88% |
| 2023-08-30 | 5.80 | 5.93 | 5.78 | 5.84 | 5.80 | qfq | 13,296,997 | 77,638,415 | 1.57% |
| 2023-08-29 | 5.37 | 5.78 | 5.30 | 5.75 | 5.71 | qfq | 13,304,800 | 74,887,631 | 7.88% |
| 2023-08-28 | 5.35 | 5.49 | 5.33 | 5.33 | 5.29 | qfq | 8,343,700 | 45,111,538 | 2.90% |
| 2023-08-25 | 5.22 | 5.33 | 5.18 | 5.18 | 5.14 | qfq | 4,537,400 | 23,692,331 | -1.52% |
| 2023-08-24 | 5.36 | 5.40 | 5.21 | 5.26 | 5.22 | qfq | 6,390,200 | 33,671,793 | -1.87% |
| 2023-08-23 | 5.44 | 5.45 | 5.34 | 5.36 | 5.32 | qfq | 3,574,700 | 19,240,487 | -1.65% |
| 2023-08-22 | 5.48 | 5.56 | 5.35 | 5.45 | 5.41 | qfq | 4,829,800 | 26,232,135 | -0.55% |
| 2023-08-21 | 5.60 | 5.66 | 5.48 | 5.48 | 5.44 | qfq | 5,066,000 | 28,089,131 | -1.79% |
| 2023-08-18 | 5.59 | 5.67 | 5.56 | 5.58 | 5.54 | qfq | 7,745,200 | 43,562,467 | -0.18% |
| 2023-08-17 | 5.32 | 5.59 | 5.28 | 5.59 | 5.55 | qfq | 8,992,801 | 49,188,780 | 5.08% |
| 2023-08-16 | 5.35 | 5.38 | 5.28 | 5.32 | 5.28 | qfq | 2,950,700 | 15,749,868 | -1.12% |
| 2023-08-15 | 5.36 | 5.43 | 5.34 | 5.38 | 5.34 | qfq | 3,706,400 | 19,959,876 | 0.37% |
| 2023-08-14 | 5.35 | 5.38 | 5.28 | 5.36 | 5.32 | qfq | 3,307,044 | 17,603,683 | 0.19% |
| 2023-08-11 | 5.44 | 5.46 | 5.33 | 5.35 | 5.31 | qfq | 3,864,900 | 20,845,841 | -1.11% |
| 2023-08-10 | 5.39 | 5.46 | 5.38 | 5.41 | 5.37 | qfq | 3,260,600 | 17,706,398 | 0.37% |
| 2023-08-09 | 5.43 | 5.47 | 5.37 | 5.39 | 5.35 | qfq | 3,609,944 | 19,510,555 | -0.37% |
| 2023-08-08 | 5.48 | 5.49 | 5.38 | 5.41 | 5.37 | qfq | 4,270,500 | 23,132,665 | -1.46% |
| 2023-08-07 | 5.57 | 5.58 | 5.44 | 5.49 | 5.45 | qfq | 4,637,800 | 25,484,896 | -1.26% |
| 2023-08-04 | 5.65 | 5.68 | 5.55 | 5.56 | 5.52 | qfq | 4,122,100 | 23,052,609 | -1.07% |
| 2023-08-03 | 5.74 | 5.80 | 5.61 | 5.62 | 5.58 | qfq | 4,414,300 | 24,923,349 | -2.26% |
| 2023-08-02 | 5.74 | 5.78 | 5.68 | 5.75 | 5.71 | qfq | 3,837,900 | 22,029,622 | -0.35% |
| 2023-08-01 | 5.73 | 5.79 | 5.70 | 5.77 | 5.68 | qfq | 3,440,500 | 19,776,980 | 0.52% |
| 2023-07-31 | 5.66 | 5.75 | 5.63 | 5.74 | 5.65 | qfq | 3,217,200 | 18,332,236 | 1.59% |
| 2023-07-28 | 5.59 | 5.68 | 5.56 | 5.65 | 5.56 | qfq | 3,351,600 | 18,894,316 | 0.89% |
| 2023-07-27 | 5.62 | 5.69 | 5.57 | 5.60 | 5.51 | qfq | 4,068,884 | 22,948,539 | 0.00% |
| 2023-07-26 | 5.71 | 5.74 | 5.58 | 5.60 | 5.51 | qfq | 6,297,700 | 35,439,177 | -2.44% |
| 2023-07-25 | 5.73 | 5.75 | 5.68 | 5.74 | 5.65 | qfq | 2,907,100 | 16,617,313 | 0.88% |
| 2023-07-24 | 5.61 | 5.72 | 5.58 | 5.69 | 5.60 | qfq | 3,158,600 | 17,944,055 | 1.07% |
| 2023-07-21 | 5.63 | 5.68 | 5.59 | 5.63 | 5.54 | qfq | 2,863,100 | 16,129,771 | -0.35% |
| 2023-07-20 | 5.74 | 5.76 | 5.63 | 5.65 | 5.56 | qfq | 3,659,800 | 20,800,691 | -1.57% |
| 2023-07-19 | 5.78 | 5.80 | 5.69 | 5.74 | 5.65 | qfq | 3,719,100 | 21,314,992 | -0.52% |
| 2023-07-18 | 5.79 | 5.82 | 5.73 | 5.77 | 5.68 | qfq | 4,009,701 | 23,140,144 | -0.52% |
| 2023-07-17 | 5.77 | 5.87 | 5.75 | 5.80 | 5.71 | qfq | 3,465,000 | 20,070,723 | -0.68% |