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
同济科技600846.SH
最近收盘价11.032026-07-17
最近交易日2026-07-17
成交量（股）9,855,796
成交额（元）112,628,906
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-08-07 | 2025-08-15 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-01 | 2024-08-09 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-10-21 | 2023-10-27 | cash_dividend | 0.17 | — | — | — | 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 | 11.71 | 12.12 | 10.91 | 11.03 | 11.03 | qfq | 9,855,796 | 112,628,906 | -7.78% |
| 2026-07-16 | 11.18 | 12.00 | 11.15 | 11.96 | 11.96 | qfq | 10,709,226 | 125,701,612 | 6.31% |
| 2026-07-15 | 11.36 | 11.57 | 11.24 | 11.25 | 11.25 | qfq | 4,365,583 | 49,583,542 | -1.06% |
| 2026-07-14 | 10.96 | 11.37 | 10.76 | 11.37 | 11.37 | qfq | 5,902,277 | 65,491,425 | 5.18% |
| 2026-07-13 | 11.21 | 11.27 | 10.76 | 10.81 | 10.81 | qfq | 3,629,900 | 39,722,158 | -4.42% |
| 2026-07-10 | 11.30 | 11.50 | 11.20 | 11.31 | 11.31 | qfq | 4,536,900 | 51,600,645 | -1.05% |
| 2026-07-09 | 10.79 | 11.51 | 10.65 | 11.43 | 11.43 | qfq | 7,518,000 | 83,593,793 | 5.83% |
| 2026-07-08 | 10.86 | 11.05 | 10.66 | 10.80 | 10.80 | qfq | 4,310,197 | 46,746,602 | -1.10% |
| 2026-07-07 | 11.44 | 11.65 | 10.89 | 10.92 | 10.92 | qfq | 6,141,116 | 68,230,817 | -4.63% |
| 2026-07-06 | 10.76 | 11.90 | 10.76 | 11.45 | 11.45 | qfq | 9,163,428 | 104,992,182 | 4.76% |
| 2026-07-03 | 10.88 | 11.27 | 10.76 | 10.93 | 10.93 | qfq | 6,314,094 | 69,175,250 | 1.49% |
| 2026-07-02 | 10.64 | 11.06 | 10.43 | 10.77 | 10.77 | qfq | 8,516,228 | 92,323,856 | 2.18% |
| 2026-07-01 | 10.00 | 10.69 | 10.00 | 10.54 | 10.54 | qfq | 11,270,620 | 117,509,929 | 5.40% |
| 2026-06-30 | 9.12 | 10.00 | 8.92 | 10.00 | 10.00 | qfq | 11,547,046 | 109,583,990 | 10.01% |
| 2026-06-29 | 9.01 | 9.38 | 8.85 | 9.09 | 9.09 | qfq | 8,520,685 | 77,920,594 | 0.22% |
| 2026-06-26 | 9.45 | 9.51 | 9.06 | 9.07 | 9.07 | qfq | 8,105,180 | 74,582,596 | -8.20% |
| 2026-06-25 | 10.15 | 10.15 | 9.20 | 9.88 | 9.88 | qfq | 10,428,100 | 99,013,350 | -1.30% |
| 2026-06-24 | 9.67 | 10.08 | 9.56 | 10.01 | 10.01 | qfq | 10,723,997 | 106,017,797 | 2.14% |
| 2026-06-23 | 9.61 | 9.85 | 9.48 | 9.80 | 9.80 | qfq | 8,948,157 | 86,653,751 | 2.19% |
| 2026-06-22 | 9.56 | 9.84 | 9.16 | 9.59 | 9.59 | qfq | 12,130,076 | 114,958,346 | 0.42% |
| 2026-06-18 | 9.80 | 9.93 | 9.48 | 9.55 | 9.55 | qfq | 7,560,700 | 72,908,945 | -2.45% |
| 2026-06-17 | 9.76 | 9.85 | 9.51 | 9.79 | 9.79 | qfq | 8,245,299 | 79,682,892 | -0.10% |
| 2026-06-16 | 10.35 | 10.35 | 9.76 | 9.80 | 9.80 | qfq | 8,180,280 | 81,155,671 | -4.20% |
| 2026-06-15 | 10.52 | 10.99 | 10.16 | 10.23 | 10.23 | qfq | 8,964,200 | 93,375,482 | -1.73% |
| 2026-06-12 | 10.15 | 10.78 | 10.14 | 10.41 | 10.41 | qfq | 7,872,948 | 81,941,071 | 3.58% |
| 2026-06-11 | 10.64 | 10.68 | 9.95 | 10.05 | 10.05 | qfq | 7,590,763 | 77,340,649 | -6.51% |
| 2026-06-10 | 10.85 | 10.95 | 10.62 | 10.75 | 10.75 | qfq | 2,642,704 | 28,461,660 | -2.18% |
| 2026-06-09 | 10.92 | 11.13 | 10.72 | 10.99 | 10.99 | qfq | 3,970,364 | 43,269,550 | -0.18% |
| 2026-06-08 | 11.08 | 11.32 | 10.88 | 11.01 | 11.01 | qfq | 4,029,779 | 44,772,569 | -3.34% |
| 2026-06-05 | 11.84 | 11.84 | 11.33 | 11.39 | 11.39 | qfq | 5,249,900 | 60,375,493 | -2.82% |
| 2026-06-04 | 12.48 | 12.49 | 11.66 | 11.72 | 11.72 | qfq | 11,769,677 | 141,118,137 | -4.64% |
| 2026-06-03 | 11.38 | 12.44 | 11.30 | 12.29 | 12.29 | qfq | 15,026,993 | 184,755,519 | 8.66% |
| 2026-06-02 | 11.25 | 11.58 | 11.06 | 11.31 | 11.31 | qfq | 4,538,122 | 51,279,467 | 0.53% |
| 2026-06-01 | 10.90 | 11.32 | 10.85 | 11.25 | 11.25 | qfq | 3,942,301 | 44,190,399 | 2.55% |
| 2026-05-29 | 11.30 | 11.38 | 10.95 | 10.97 | 10.97 | qfq | 4,205,800 | 46,497,940 | -2.92% |
| 2026-05-28 | 11.31 | 11.45 | 11.16 | 11.30 | 11.30 | qfq | 2,326,747 | 26,345,131 | -0.09% |
| 2026-05-27 | 11.75 | 11.75 | 11.23 | 11.31 | 11.31 | qfq | 3,778,100 | 43,010,725 | -3.74% |
| 2026-05-26 | 12.06 | 12.19 | 11.66 | 11.75 | 11.75 | qfq | 3,104,960 | 36,802,097 | -3.37% |
| 2026-05-25 | 12.17 | 12.31 | 12.04 | 12.16 | 12.16 | qfq | 2,035,610 | 24,781,545 | 0.08% |
| 2026-05-22 | 12.30 | 12.40 | 12.10 | 12.15 | 12.15 | qfq | 3,155,096 | 38,439,046 | -0.82% |
| 2026-05-21 | 12.72 | 12.78 | 12.25 | 12.25 | 12.25 | qfq | 4,288,504 | 53,465,840 | -3.69% |
| 2026-05-20 | 12.63 | 12.80 | 12.50 | 12.72 | 12.72 | qfq | 2,684,590 | 33,980,277 | 0.71% |
| 2026-05-19 | 12.45 | 12.69 | 12.37 | 12.63 | 12.63 | qfq | 2,873,923 | 36,030,604 | 1.45% |
| 2026-05-18 | 12.64 | 12.68 | 12.37 | 12.45 | 12.45 | qfq | 3,283,890 | 40,960,210 | -2.12% |
| 2026-05-15 | 12.69 | 12.90 | 12.38 | 12.72 | 12.72 | qfq | 5,703,217 | 72,298,293 | -0.31% |
| 2026-05-14 | 12.67 | 12.88 | 12.53 | 12.76 | 12.76 | qfq | 5,350,353 | 68,162,951 | 0.31% |
| 2026-05-13 | 12.61 | 12.82 | 12.56 | 12.72 | 12.72 | qfq | 4,505,590 | 57,113,147 | 0.87% |
| 2026-05-12 | 12.94 | 12.95 | 12.59 | 12.61 | 12.61 | qfq | 3,023,918 | 38,414,147 | -2.02% |
| 2026-05-11 | 12.96 | 12.99 | 12.78 | 12.87 | 12.87 | qfq | 3,233,788 | 41,569,578 | -0.69% |
| 2026-05-08 | 12.82 | 13.15 | 12.60 | 12.96 | 12.96 | qfq | 5,330,470 | 68,613,600 | 1.09% |
| 2026-05-07 | 12.86 | 13.07 | 12.79 | 12.82 | 12.82 | qfq | 4,872,506 | 62,754,250 | 0.23% |
| 2026-05-06 | 12.67 | 13.03 | 12.67 | 12.79 | 12.79 | qfq | 4,467,848 | 57,499,732 | 0.24% |
| 2026-04-30 | 12.93 | 13.00 | 12.57 | 12.76 | 12.76 | qfq | 6,438,302 | 81,935,009 | -2.30% |
| 2026-04-29 | 13.21 | 13.22 | 12.90 | 13.06 | 13.06 | qfq | 4,697,874 | 61,093,288 | -1.21% |
| 2026-04-28 | 13.17 | 13.34 | 12.79 | 13.22 | 13.22 | qfq | 6,742,563 | 88,359,167 | 0.46% |
| 2026-04-27 | 12.82 | 13.22 | 12.70 | 13.16 | 13.16 | qfq | 8,557,559 | 111,750,070 | 4.28% |
| 2026-04-24 | 12.40 | 12.77 | 12.31 | 12.62 | 12.62 | qfq | 4,224,620 | 53,129,277 | 1.77% |
| 2026-04-23 | 12.37 | 12.64 | 12.25 | 12.40 | 12.40 | qfq | 3,517,893 | 43,806,380 | 0.57% |
| 2026-04-22 | 12.46 | 12.56 | 12.21 | 12.33 | 12.33 | qfq | 3,705,382 | 45,598,163 | -1.20% |
| 2026-04-21 | 12.08 | 12.75 | 12.07 | 12.48 | 12.48 | qfq | 6,332,044 | 78,972,776 | 3.31% |
| 2026-04-20 | 12.18 | 12.22 | 12.00 | 12.08 | 12.08 | qfq | 3,753,046 | 45,392,550 | -0.82% |
| 2026-04-17 | 12.22 | 12.37 | 12.00 | 12.18 | 12.18 | qfq | 2,244,450 | 27,361,986 | -0.73% |
| 2026-04-16 | 12.11 | 12.29 | 12.05 | 12.27 | 12.27 | qfq | 1,467,000 | 17,879,759 | 0.99% |
| 2026-04-15 | 12.24 | 12.35 | 12.09 | 12.15 | 12.15 | qfq | 1,624,540 | 19,882,134 | -0.65% |
| 2026-04-14 | 12.13 | 12.24 | 12.07 | 12.23 | 12.23 | qfq | 1,934,812 | 23,466,042 | 0.74% |
| 2026-04-13 | 12.09 | 12.19 | 12.04 | 12.14 | 12.14 | qfq | 1,455,803 | 17,652,531 | -0.41% |
| 2026-04-10 | 11.99 | 12.35 | 11.99 | 12.19 | 12.19 | qfq | 1,631,901 | 20,005,958 | 1.25% |
| 2026-04-09 | 12.20 | 12.20 | 11.98 | 12.04 | 12.04 | qfq | 1,733,300 | 20,900,982 | -1.55% |
| 2026-04-08 | 12.03 | 12.30 | 11.99 | 12.23 | 12.23 | qfq | 2,565,538 | 31,319,331 | 3.12% |
| 2026-04-07 | 11.64 | 11.90 | 11.64 | 11.86 | 11.86 | qfq | 1,147,362 | 13,577,490 | 1.37% |
| 2026-04-03 | 12.08 | 12.15 | 11.66 | 11.70 | 11.70 | qfq | 2,186,874 | 25,834,329 | -3.39% |
| 2026-04-02 | 12.21 | 12.40 | 12.00 | 12.11 | 12.11 | qfq | 1,925,613 | 23,472,450 | -1.62% |
| 2026-04-01 | 11.90 | 12.41 | 11.90 | 12.31 | 12.31 | qfq | 3,159,568 | 38,663,519 | 4.06% |
| 2026-03-31 | 12.25 | 12.31 | 11.80 | 11.83 | 11.83 | qfq | 2,852,242 | 34,244,006 | -3.27% |
| 2026-03-30 | 12.29 | 12.29 | 12.08 | 12.23 | 12.23 | qfq | 1,703,091 | 20,754,742 | -0.89% |
| 2026-03-27 | 12.04 | 12.34 | 11.88 | 12.34 | 12.34 | qfq | 2,086,619 | 25,356,119 | 2.49% |
| 2026-03-26 | 12.38 | 12.39 | 12.00 | 12.04 | 12.04 | qfq | 2,194,600 | 26,747,039 | -2.19% |
| 2026-03-25 | 12.29 | 12.50 | 12.20 | 12.31 | 12.31 | qfq | 3,613,044 | 44,495,130 | 0.49% |
| 2026-03-24 | 12.28 | 12.36 | 11.92 | 12.25 | 12.25 | qfq | 4,873,100 | 59,220,149 | 3.99% |
| 2026-03-23 | 12.60 | 12.62 | 11.69 | 11.78 | 11.78 | qfq | 6,120,940 | 74,591,044 | -8.04% |
| 2026-03-20 | 13.05 | 13.15 | 12.70 | 12.81 | 12.81 | qfq | 3,638,898 | 47,132,292 | -1.76% |
| 2026-03-19 | 13.65 | 13.76 | 12.98 | 13.04 | 13.04 | qfq | 5,114,540 | 67,783,576 | -4.89% |
| 2026-03-18 | 13.75 | 13.75 | 13.51 | 13.71 | 13.71 | qfq | 2,728,901 | 37,175,307 | -0.29% |
| 2026-03-17 | 13.93 | 14.10 | 13.72 | 13.75 | 13.75 | qfq | 3,934,090 | 54,664,895 | -1.15% |
| 2026-03-16 | 13.76 | 13.98 | 13.61 | 13.91 | 13.91 | qfq | 4,446,430 | 61,519,168 | 0.94% |
| 2026-03-13 | 13.68 | 13.84 | 13.59 | 13.78 | 13.78 | qfq | 4,022,864 | 55,313,301 | 0.58% |
| 2026-03-12 | 13.62 | 13.82 | 13.57 | 13.70 | 13.70 | qfq | 3,951,091 | 54,150,432 | 0.74% |
| 2026-03-11 | 13.73 | 13.76 | 13.53 | 13.60 | 13.60 | qfq | 3,688,001 | 50,282,718 | -0.80% |
| 2026-03-10 | 13.78 | 13.80 | 13.54 | 13.71 | 13.71 | qfq | 3,928,272 | 53,776,136 | 0.29% |
| 2026-03-09 | 13.50 | 13.73 | 13.18 | 13.67 | 13.67 | qfq | 6,491,300 | 87,619,217 | 0.37% |
| 2026-03-06 | 13.43 | 13.79 | 13.43 | 13.62 | 13.62 | qfq | 4,213,379 | 57,394,663 | 1.11% |
| 2026-03-05 | 13.51 | 13.54 | 13.18 | 13.47 | 13.47 | qfq | 5,073,992 | 67,883,240 | 0.37% |
| 2026-03-04 | 13.02 | 13.53 | 12.90 | 13.42 | 13.42 | qfq | 7,390,351 | 98,249,887 | 3.07% |
| 2026-03-03 | 12.95 | 13.38 | 12.93 | 13.02 | 13.02 | qfq | 7,574,628 | 99,458,275 | 0.77% |
| 2026-03-02 | 12.95 | 13.13 | 12.82 | 12.92 | 12.92 | qfq | 4,263,350 | 55,202,746 | -1.07% |
| 2026-02-27 | 13.05 | 13.10 | 12.94 | 13.06 | 13.06 | qfq | 2,595,237 | 33,737,383 | -0.08% |
| 2026-02-26 | 13.05 | 13.44 | 12.99 | 13.07 | 13.07 | qfq | 4,963,699 | 65,193,889 | 0.54% |
| 2026-02-25 | 12.93 | 13.12 | 12.92 | 13.00 | 13.00 | qfq | 5,830,530 | 75,783,847 | 0.00% |
| 2026-02-24 | 13.04 | 13.10 | 12.90 | 13.00 | 13.00 | qfq | 3,325,693 | 43,195,123 | 0.08% |
| 2026-02-13 | 12.90 | 13.17 | 12.82 | 12.99 | 12.99 | qfq | 2,735,844 | 35,688,690 | 0.62% |
| 2026-02-12 | 13.00 | 13.06 | 12.82 | 12.91 | 12.91 | qfq | 2,362,100 | 30,525,164 | -0.62% |
| 2026-02-11 | 13.13 | 13.14 | 12.98 | 12.99 | 12.99 | qfq | 2,685,481 | 35,040,697 | -1.07% |
| 2026-02-10 | 13.55 | 13.56 | 13.09 | 13.13 | 13.13 | qfq | 5,611,500 | 74,231,930 | -3.10% |
| 2026-02-09 | 13.02 | 13.59 | 12.95 | 13.55 | 13.55 | qfq | 8,815,319 | 117,742,650 | 4.71% |
| 2026-02-06 | 13.01 | 13.17 | 12.70 | 12.94 | 12.94 | qfq | 6,114,246 | 79,203,525 | -1.45% |
| 2026-02-05 | 12.70 | 13.19 | 12.32 | 13.13 | 13.13 | qfq | 10,686,605 | 137,482,147 | 1.47% |
| 2026-02-04 | 12.72 | 12.99 | 12.63 | 12.94 | 12.94 | qfq | 6,015,866 | 77,044,441 | 1.89% |
| 2026-02-03 | 12.65 | 12.88 | 12.63 | 12.70 | 12.70 | qfq | 3,747,701 | 47,693,381 | 0.55% |
| 2026-02-02 | 13.12 | 13.12 | 12.62 | 12.63 | 12.63 | qfq | 4,277,100 | 54,750,752 | -3.14% |
| 2026-01-30 | 12.90 | 13.09 | 12.80 | 13.04 | 13.04 | qfq | 5,412,810 | 70,245,853 | 0.69% |
| 2026-01-29 | 13.15 | 13.29 | 12.95 | 12.95 | 12.95 | qfq | 3,969,393 | 51,984,517 | -1.97% |
| 2026-01-28 | 13.28 | 13.40 | 13.15 | 13.21 | 13.21 | qfq | 3,006,403 | 39,737,905 | -0.83% |
| 2026-01-27 | 13.50 | 13.59 | 13.11 | 13.32 | 13.32 | qfq | 4,735,305 | 62,821,776 | -1.62% |
| 2026-01-26 | 14.00 | 14.06 | 13.45 | 13.54 | 13.54 | qfq | 6,347,010 | 86,715,164 | -3.29% |
| 2026-01-23 | 14.15 | 14.20 | 13.93 | 14.00 | 14.00 | qfq | 5,436,984 | 76,129,323 | -0.99% |
| 2026-01-22 | 14.06 | 14.36 | 13.90 | 14.14 | 14.14 | qfq | 4,823,197 | 68,172,487 | 0.50% |
| 2026-01-21 | 13.98 | 14.16 | 13.81 | 14.07 | 14.07 | qfq | 3,772,100 | 52,767,539 | 0.57% |
| 2026-01-20 | 14.18 | 14.36 | 13.90 | 13.99 | 13.99 | qfq | 7,735,104 | 109,291,130 | -1.48% |
| 2026-01-19 | 14.39 | 14.45 | 14.18 | 14.20 | 14.20 | qfq | 4,463,831 | 63,753,804 | -1.32% |
| 2026-01-16 | 13.98 | 14.43 | 13.97 | 14.39 | 14.39 | qfq | 8,049,248 | 114,952,950 | 2.49% |
| 2026-01-15 | 13.75 | 14.08 | 13.61 | 14.04 | 14.04 | qfq | 5,270,110 | 73,207,841 | 2.26% |
| 2026-01-14 | 13.98 | 14.10 | 13.68 | 13.73 | 13.73 | qfq | 8,935,103 | 124,226,124 | -1.79% |
| 2026-01-13 | 14.05 | 14.35 | 13.96 | 13.98 | 13.98 | qfq | 7,715,092 | 108,947,184 | -0.92% |
| 2026-01-12 | 14.25 | 14.45 | 13.83 | 14.11 | 14.11 | qfq | 9,091,497 | 127,819,827 | -0.98% |
| 2026-01-09 | 14.28 | 14.45 | 14.10 | 14.25 | 14.25 | qfq | 6,434,200 | 91,838,963 | 1.42% |
| 2026-01-08 | 14.20 | 14.35 | 14.05 | 14.05 | 14.05 | qfq | 5,068,604 | 71,693,370 | -1.75% |
| 2026-01-07 | 14.23 | 14.49 | 13.90 | 14.30 | 14.30 | qfq | 7,893,200 | 112,005,384 | -0.14% |
| 2026-01-06 | 13.43 | 14.45 | 13.35 | 14.32 | 14.32 | qfq | 12,373,952 | 173,910,465 | 7.67% |
| 2026-01-05 | 13.25 | 13.52 | 12.96 | 13.30 | 13.30 | qfq | 6,038,932 | 80,126,912 | 1.14% |
| 2025-12-31 | 13.24 | 13.30 | 13.03 | 13.15 | 13.15 | qfq | 4,425,174 | 58,104,437 | -0.68% |
| 2025-12-30 | 13.41 | 13.44 | 13.21 | 13.24 | 13.24 | qfq | 5,197,409 | 68,987,177 | -1.27% |
| 2025-12-29 | 14.15 | 14.20 | 13.38 | 13.41 | 13.41 | qfq | 8,441,458 | 115,646,527 | -5.23% |
| 2025-12-26 | 13.69 | 14.28 | 13.65 | 14.15 | 14.15 | qfq | 10,041,999 | 140,319,520 | 3.89% |
| 2025-12-25 | 13.80 | 13.80 | 13.56 | 13.62 | 13.62 | qfq | 5,552,038 | 75,746,635 | -1.30% |
| 2025-12-24 | 13.91 | 13.98 | 13.75 | 13.80 | 13.80 | qfq | 6,160,860 | 85,428,491 | -0.79% |
| 2025-12-23 | 13.90 | 14.03 | 13.80 | 13.91 | 13.91 | qfq | 4,596,908 | 63,859,754 | -0.29% |
| 2025-12-22 | 14.02 | 14.40 | 13.90 | 13.95 | 13.95 | qfq | 7,145,026 | 100,873,905 | -1.06% |
| 2025-12-19 | 13.88 | 14.40 | 13.87 | 14.10 | 14.10 | qfq | 7,752,602 | 109,558,366 | 1.59% |
| 2025-12-18 | 14.10 | 14.15 | 13.76 | 13.88 | 13.88 | qfq | 6,811,805 | 94,883,862 | -2.25% |
| 2025-12-17 | 13.97 | 14.55 | 13.96 | 14.20 | 14.20 | qfq | 8,794,364 | 124,860,556 | 0.78% |
| 2025-12-16 | 15.29 | 15.37 | 14.00 | 14.09 | 14.09 | qfq | 13,033,043 | 189,444,791 | -8.39% |
| 2025-12-15 | 15.81 | 15.98 | 15.35 | 15.38 | 15.38 | qfq | 7,872,263 | 122,905,116 | -3.81% |
| 2025-12-12 | 16.00 | 16.63 | 15.47 | 15.99 | 15.99 | qfq | 17,859,821 | 284,165,973 | -2.86% |
| 2025-12-11 | 18.32 | 18.37 | 16.46 | 16.46 | 16.46 | qfq | 26,068,144 | 447,126,630 | -10.01% |
| 2025-12-10 | 17.81 | 18.32 | 17.56 | 18.29 | 18.29 | qfq | 14,061,199 | 253,942,562 | 2.41% |
| 2025-12-09 | 17.60 | 18.11 | 17.32 | 17.86 | 17.86 | qfq | 10,940,474 | 193,995,091 | 1.48% |
| 2025-12-08 | 17.31 | 17.68 | 16.95 | 17.60 | 17.60 | qfq | 9,112,862 | 158,394,358 | 1.62% |
| 2025-12-05 | 17.10 | 17.80 | 16.82 | 17.32 | 17.32 | qfq | 9,261,854 | 159,804,295 | 1.35% |
| 2025-12-04 | 17.13 | 17.35 | 16.85 | 17.09 | 17.09 | qfq | 7,817,623 | 133,706,474 | -0.12% |
| 2025-12-03 | 17.42 | 17.50 | 16.82 | 17.11 | 17.11 | qfq | 7,832,963 | 133,856,896 | -0.29% |
| 2025-12-02 | 17.05 | 17.33 | 16.83 | 17.16 | 17.16 | qfq | 9,004,680 | 153,831,505 | -0.23% |
| 2025-12-01 | 15.96 | 17.28 | 15.96 | 17.20 | 17.20 | qfq | 16,470,214 | 278,229,719 | 6.83% |
| 2025-11-28 | 15.60 | 16.20 | 15.48 | 16.10 | 16.10 | qfq | 6,728,000 | 106,978,571 | 2.42% |
| 2025-11-27 | 16.11 | 16.14 | 15.61 | 15.72 | 15.72 | qfq | 6,102,144 | 96,730,076 | -2.48% |
| 2025-11-26 | 15.98 | 16.44 | 15.58 | 16.12 | 16.12 | qfq | 9,183,900 | 147,265,190 | 0.37% |
| 2025-11-25 | 16.40 | 16.52 | 15.88 | 16.06 | 16.06 | qfq | 11,992,630 | 193,632,625 | 0.00% |
| 2025-11-24 | 15.21 | 16.27 | 15.21 | 16.06 | 16.06 | qfq | 11,254,512 | 178,244,622 | 5.31% |
| 2025-11-21 | 15.60 | 16.06 | 15.13 | 15.25 | 15.25 | qfq | 11,425,720 | 177,063,144 | -3.42% |
| 2025-11-20 | 16.00 | 16.41 | 15.73 | 15.79 | 15.79 | qfq | 9,214,088 | 147,425,381 | -2.47% |
| 2025-11-19 | 16.62 | 17.15 | 16.02 | 16.19 | 16.19 | qfq | 18,576,569 | 305,206,051 | -4.20% |
| 2025-11-18 | 15.61 | 17.00 | 15.48 | 16.90 | 16.90 | qfq | 31,252,931 | 521,367,106 | 9.39% |
| 2025-11-17 | 14.72 | 15.55 | 14.72 | 15.45 | 15.45 | qfq | 11,788,773 | 179,824,039 | 4.46% |
| 2025-11-14 | 14.61 | 15.13 | 14.61 | 14.79 | 14.79 | qfq | 6,664,665 | 99,323,087 | -0.34% |
| 2025-11-13 | 14.94 | 14.94 | 14.42 | 14.84 | 14.84 | qfq | 5,001,336 | 73,672,921 | 0.61% |
| 2025-11-12 | 14.37 | 14.85 | 14.31 | 14.75 | 14.75 | qfq | 6,419,720 | 93,726,191 | 2.72% |
| 2025-11-11 | 14.25 | 14.98 | 14.14 | 14.36 | 14.36 | qfq | 8,188,932 | 119,260,410 | 1.48% |
| 2025-11-10 | 14.20 | 14.30 | 13.92 | 14.15 | 14.15 | qfq | 5,784,195 | 81,622,739 | -0.35% |
| 2025-11-07 | 14.26 | 14.34 | 14.08 | 14.20 | 14.20 | qfq | 3,503,933 | 49,728,271 | -0.49% |
| 2025-11-06 | 14.70 | 14.70 | 14.11 | 14.27 | 14.27 | qfq | 4,587,993 | 65,409,536 | -1.65% |
| 2025-11-05 | 14.11 | 14.53 | 14.10 | 14.51 | 14.51 | qfq | 4,772,487 | 68,464,742 | 1.68% |
| 2025-11-04 | 14.37 | 14.63 | 14.05 | 14.27 | 14.27 | qfq | 6,567,270 | 93,620,828 | -1.38% |
| 2025-11-03 | 14.70 | 14.82 | 13.94 | 14.47 | 14.47 | qfq | 8,712,158 | 124,917,272 | -2.62% |
| 2025-10-31 | 14.64 | 15.21 | 14.41 | 14.86 | 14.86 | qfq | 10,744,134 | 160,718,092 | 1.43% |
| 2025-10-30 | 14.80 | 15.28 | 14.64 | 14.65 | 14.65 | qfq | 9,495,243 | 141,715,908 | -0.88% |
| 2025-10-29 | 14.85 | 15.13 | 14.65 | 14.78 | 14.78 | qfq | 6,084,715 | 90,451,497 | -0.67% |
| 2025-10-28 | 14.77 | 14.93 | 14.32 | 14.88 | 14.88 | qfq | 8,735,012 | 127,447,509 | 0.74% |
| 2025-10-27 | 14.60 | 15.21 | 14.59 | 14.77 | 14.77 | qfq | 12,263,613 | 182,489,285 | 2.57% |
| 2025-10-24 | 13.94 | 14.58 | 13.94 | 14.40 | 14.40 | qfq | 9,704,514 | 139,151,157 | 3.30% |
| 2025-10-23 | 13.81 | 14.08 | 13.62 | 13.94 | 13.94 | qfq | 6,833,922 | 94,541,421 | 0.80% |
| 2025-10-22 | 14.49 | 14.51 | 13.75 | 13.83 | 13.83 | qfq | 10,895,611 | 152,446,703 | -5.21% |
| 2025-10-21 | 14.03 | 14.61 | 14.00 | 14.59 | 14.59 | qfq | 10,976,195 | 157,051,158 | 2.75% |
| 2025-10-20 | 13.95 | 14.37 | 13.51 | 14.20 | 14.20 | qfq | 13,706,680 | 192,589,946 | 2.31% |
| 2025-10-17 | 13.65 | 14.00 | 13.40 | 13.88 | 13.88 | qfq | 11,122,388 | 153,039,015 | 1.31% |
| 2025-10-16 | 13.85 | 14.38 | 13.62 | 13.70 | 13.70 | qfq | 9,479,209 | 131,705,245 | -2.21% |
| 2025-10-15 | 14.40 | 14.48 | 13.58 | 14.01 | 14.01 | qfq | 15,844,121 | 220,453,678 | -3.18% |
| 2025-10-14 | 15.01 | 15.07 | 14.38 | 14.47 | 14.47 | qfq | 9,479,746 | 139,424,953 | -2.56% |
| 2025-10-13 | 14.44 | 14.89 | 14.30 | 14.85 | 14.85 | qfq | 12,192,049 | 178,288,901 | -1.13% |
| 2025-10-10 | 15.15 | 15.35 | 14.69 | 15.02 | 15.02 | qfq | 19,426,814 | 291,963,080 | -0.86% |
| 2025-10-09 | 13.71 | 15.15 | 13.60 | 15.15 | 15.15 | qfq | 23,387,248 | 339,532,356 | 10.02% |
| 2025-09-30 | 13.69 | 13.91 | 13.40 | 13.77 | 13.77 | qfq | 11,976,262 | 163,485,160 | 0.73% |
| 2025-09-29 | 13.71 | 13.73 | 13.21 | 13.67 | 13.67 | qfq | 9,189,804 | 124,315,191 | -0.36% |
| 2025-09-26 | 13.61 | 14.02 | 13.58 | 13.72 | 13.72 | qfq | 10,990,272 | 151,616,356 | -0.22% |
| 2025-09-25 | 14.47 | 14.56 | 13.60 | 13.75 | 13.75 | qfq | 18,171,536 | 254,396,448 | -5.50% |
| 2025-09-24 | 14.08 | 14.60 | 13.90 | 14.55 | 14.55 | qfq | 13,615,370 | 194,549,979 | 3.56% |
| 2025-09-23 | 14.13 | 14.34 | 13.54 | 14.05 | 14.05 | qfq | 13,308,693 | 184,144,968 | 0.21% |
| 2025-09-22 | 14.00 | 14.07 | 13.68 | 14.02 | 14.02 | qfq | 13,568,416 | 188,556,136 | 0.21% |
| 2025-09-19 | 13.26 | 14.28 | 13.26 | 13.99 | 13.99 | qfq | 24,576,451 | 339,338,142 | 5.58% |
| 2025-09-18 | 13.63 | 13.85 | 13.13 | 13.25 | 13.25 | qfq | 19,236,510 | 259,190,240 | -2.00% |
| 2025-09-17 | 13.25 | 13.59 | 13.25 | 13.52 | 13.52 | qfq | 16,414,036 | 220,783,882 | 1.58% |
| 2025-09-16 | 13.40 | 13.59 | 13.20 | 13.31 | 13.31 | qfq | 21,042,784 | 281,014,752 | -0.22% |
| 2025-09-15 | 13.09 | 13.52 | 12.61 | 13.34 | 13.34 | qfq | 41,624,763 | 543,544,135 | 1.83% |
| 2025-09-12 | 12.20 | 13.34 | 12.20 | 13.10 | 13.10 | qfq | 60,103,950 | 787,561,492 | 8.00% |
| 2025-09-11 | 11.03 | 12.13 | 10.98 | 12.13 | 12.13 | qfq | 27,677,096 | 324,008,576 | 9.97% |
| 2025-09-10 | 10.47 | 11.09 | 10.44 | 11.03 | 11.03 | qfq | 19,244,484 | 208,481,005 | 5.35% |
| 2025-09-09 | 10.24 | 10.54 | 10.15 | 10.47 | 10.47 | qfq | 9,693,707 | 100,355,022 | 2.15% |
| 2025-09-08 | 10.20 | 10.38 | 10.15 | 10.25 | 10.25 | qfq | 7,820,926 | 80,224,598 | 0.29% |
| 2025-09-05 | 10.14 | 10.25 | 9.91 | 10.22 | 10.22 | qfq | 8,868,249 | 89,803,538 | 0.99% |
| 2025-09-04 | 10.51 | 10.53 | 9.97 | 10.12 | 10.12 | qfq | 13,698,700 | 140,245,120 | -3.89% |
| 2025-09-03 | 10.99 | 11.00 | 10.50 | 10.53 | 10.53 | qfq | 13,955,807 | 148,956,096 | -3.39% |
| 2025-09-02 | 10.94 | 11.05 | 10.70 | 10.90 | 10.90 | qfq | 16,020,507 | 173,639,845 | -0.55% |
| 2025-09-01 | 11.20 | 11.45 | 10.77 | 10.96 | 10.96 | qfq | 43,441,384 | 482,838,628 | -2.23% |
| 2025-08-29 | 10.44 | 11.21 | 9.95 | 11.21 | 11.21 | qfq | 71,694,587 | 756,474,396 | 10.01% |
| 2025-08-28 | 10.06 | 10.24 | 9.75 | 10.19 | 10.19 | qfq | 12,819,753 | 128,125,017 | 1.29% |
| 2025-08-27 | 10.29 | 10.35 | 10.05 | 10.06 | 10.06 | qfq | 12,021,470 | 122,867,445 | -1.66% |
| 2025-08-26 | 10.22 | 10.35 | 10.20 | 10.23 | 10.23 | qfq | 7,354,701 | 75,373,562 | 0.10% |
| 2025-08-25 | 10.23 | 10.30 | 10.16 | 10.22 | 10.22 | qfq | 9,271,980 | 94,676,181 | -0.10% |
| 2025-08-22 | 10.26 | 10.44 | 10.15 | 10.23 | 10.23 | qfq | 8,349,130 | 85,565,675 | 0.29% |
| 2025-08-21 | 10.16 | 10.59 | 10.13 | 10.20 | 10.20 | qfq | 14,676,348 | 151,772,365 | 0.59% |
| 2025-08-20 | 9.98 | 10.14 | 9.90 | 10.14 | 10.14 | qfq | 8,196,764 | 81,983,506 | 1.60% |
| 2025-08-19 | 9.92 | 10.07 | 9.84 | 9.98 | 9.98 | qfq | 7,423,514 | 74,097,140 | 0.50% |
| 2025-08-18 | 10.10 | 10.12 | 9.71 | 9.93 | 9.93 | qfq | 14,440,505 | 142,913,377 | -1.88% |
| 2025-08-15 | 10.05 | 10.25 | 9.99 | 10.12 | 10.12 | qfq | 6,153,200 | 62,371,468 | -0.10% |
| 2025-08-14 | 10.52 | 10.53 | 10.10 | 10.13 | 9.93 | qfq | 10,262,364 | 105,345,236 | -3.43% |
| 2025-08-13 | 10.36 | 10.54 | 10.31 | 10.49 | 10.28 | qfq | 7,334,850 | 76,448,966 | 1.16% |
| 2025-08-12 | 10.29 | 10.40 | 10.27 | 10.37 | 10.17 | qfq | 4,467,497 | 46,201,667 | 0.58% |
| 2025-08-11 | 10.34 | 10.38 | 10.26 | 10.31 | 10.11 | qfq | 7,086,301 | 73,082,633 | 0.10% |
| 2025-08-08 | 10.23 | 10.45 | 10.21 | 10.30 | 10.10 | qfq | 5,174,636 | 53,509,637 | 0.29% |
| 2025-08-07 | 10.37 | 10.43 | 10.09 | 10.27 | 10.07 | qfq | 8,643,560 | 88,609,077 | -1.06% |
| 2025-08-06 | 10.40 | 10.57 | 10.32 | 10.38 | 10.18 | qfq | 7,988,775 | 83,207,648 | -0.19% |
| 2025-08-05 | 10.30 | 10.55 | 10.26 | 10.40 | 10.20 | qfq | 6,352,480 | 66,071,928 | 0.87% |
| 2025-08-04 | 10.30 | 10.37 | 10.18 | 10.31 | 10.11 | qfq | 6,179,330 | 63,486,918 | 0.10% |
| 2025-08-01 | 10.40 | 10.48 | 10.28 | 10.30 | 10.10 | qfq | 5,472,270 | 56,667,828 | -0.96% |
| 2025-07-31 | 10.55 | 10.65 | 10.33 | 10.40 | 10.20 | qfq | 8,433,643 | 88,020,001 | -1.61% |
| 2025-07-30 | 10.65 | 10.78 | 10.53 | 10.57 | 10.36 | qfq | 7,626,440 | 80,878,303 | -0.66% |
| 2025-07-29 | 10.55 | 10.82 | 10.51 | 10.64 | 10.43 | qfq | 11,065,946 | 117,562,559 | 0.95% |
| 2025-07-28 | 11.00 | 11.01 | 10.41 | 10.54 | 10.33 | qfq | 26,261,073 | 278,750,764 | -5.64% |
| 2025-07-25 | 11.40 | 11.40 | 11.14 | 11.17 | 10.95 | qfq | 8,282,001 | 93,311,805 | -2.10% |
| 2025-07-24 | 11.27 | 11.48 | 11.25 | 11.41 | 11.19 | qfq | 6,710,214 | 76,269,067 | 0.80% |
| 2025-07-23 | 11.46 | 11.65 | 11.27 | 11.32 | 11.10 | qfq | 9,239,819 | 105,754,411 | -1.74% |
| 2025-07-22 | 11.39 | 11.65 | 11.24 | 11.52 | 11.29 | qfq | 11,097,316 | 127,210,975 | 1.86% |
| 2025-07-21 | 11.00 | 11.45 | 10.99 | 11.31 | 11.09 | qfq | 11,289,282 | 127,343,693 | 3.19% |
| 2025-07-18 | 11.02 | 11.02 | 10.88 | 10.96 | 10.75 | qfq | 4,365,200 | 47,667,868 | 0.00% |
| 2025-07-17 | 10.97 | 11.02 | 10.89 | 10.96 | 10.75 | qfq | 4,054,639 | 44,384,990 | 0.00% |
| 2025-07-16 | 10.93 | 11.03 | 10.82 | 10.96 | 10.75 | qfq | 4,832,222 | 52,780,124 | 0.46% |
| 2025-07-15 | 10.85 | 11.03 | 10.80 | 10.91 | 10.70 | qfq | 5,677,414 | 61,748,591 | -0.55% |
| 2025-07-14 | 11.15 | 11.19 | 10.80 | 10.97 | 10.75 | qfq | 8,376,353 | 91,680,387 | -1.35% |
| 2025-07-11 | 11.08 | 11.18 | 11.03 | 11.12 | 10.90 | qfq | 6,411,714 | 71,273,790 | 0.27% |
| 2025-07-10 | 11.05 | 11.14 | 10.89 | 11.09 | 10.87 | qfq | 7,363,681 | 81,028,561 | 0.73% |
| 2025-07-09 | 11.03 | 11.18 | 10.98 | 11.01 | 10.79 | qfq | 5,551,202 | 61,202,078 | -1.08% |
| 2025-07-08 | 10.96 | 11.27 | 10.96 | 11.13 | 10.91 | qfq | 8,516,362 | 94,802,788 | 0.45% |
| 2025-07-07 | 10.58 | 11.17 | 10.51 | 11.08 | 10.86 | qfq | 16,714,519 | 182,468,959 | 5.12% |
| 2025-07-04 | 10.89 | 11.02 | 10.47 | 10.54 | 10.33 | qfq | 12,969,300 | 138,442,146 | -4.01% |
| 2025-07-03 | 10.88 | 11.16 | 10.78 | 10.98 | 10.76 | qfq | 9,774,194 | 107,082,606 | 1.86% |
| 2025-07-02 | 11.04 | 11.12 | 10.67 | 10.78 | 10.57 | qfq | 10,397,215 | 112,450,290 | -3.06% |
| 2025-07-01 | 11.38 | 11.42 | 11.08 | 11.12 | 10.90 | qfq | 13,915,651 | 155,932,453 | -2.28% |
| 2025-06-30 | 10.83 | 11.46 | 10.80 | 11.38 | 11.16 | qfq | 22,829,970 | 257,201,146 | 6.06% |
| 2025-06-27 | 10.66 | 10.83 | 10.50 | 10.73 | 10.52 | qfq | 11,858,542 | 126,295,941 | 2.48% |
| 2025-06-26 | 10.79 | 11.28 | 10.46 | 10.47 | 10.26 | qfq | 21,874,199 | 236,908,715 | -3.15% |
| 2025-06-25 | 10.70 | 10.85 | 10.68 | 10.81 | 10.60 | qfq | 7,695,199 | 82,827,275 | 0.28% |
| 2025-06-24 | 10.56 | 10.84 | 10.56 | 10.78 | 10.57 | qfq | 9,454,602 | 101,642,620 | 1.13% |
| 2025-06-23 | 10.10 | 10.76 | 10.08 | 10.66 | 10.45 | qfq | 16,317,455 | 172,805,410 | 5.34% |
| 2025-06-20 | 10.32 | 10.42 | 10.10 | 10.12 | 9.92 | qfq | 9,031,226 | 92,160,243 | -2.79% |
| 2025-06-19 | 10.92 | 10.95 | 10.40 | 10.41 | 10.21 | qfq | 14,020,589 | 148,168,571 | -5.02% |
| 2025-06-18 | 10.97 | 11.02 | 10.83 | 10.96 | 10.75 | qfq | 8,396,086 | 91,763,666 | -0.36% |
| 2025-06-17 | 11.02 | 11.04 | 10.83 | 11.00 | 10.78 | qfq | 12,182,483 | 133,004,542 | -0.09% |
| 2025-06-16 | 10.38 | 11.18 | 10.38 | 11.01 | 10.79 | qfq | 20,448,864 | 223,202,775 | 5.97% |
| 2025-06-13 | 10.24 | 10.41 | 10.08 | 10.39 | 10.19 | qfq | 16,692,548 | 171,056,313 | 1.07% |
| 2025-06-12 | 10.27 | 10.40 | 10.18 | 10.28 | 10.08 | qfq | 8,289,559 | 85,388,345 | -0.29% |
| 2025-06-11 | 10.28 | 10.44 | 10.25 | 10.31 | 10.11 | qfq | 8,874,965 | 91,380,643 | -0.58% |
| 2025-06-10 | 10.34 | 10.38 | 10.11 | 10.37 | 10.17 | qfq | 15,927,013 | 163,432,796 | 1.27% |
| 2025-06-09 | 10.02 | 10.33 | 9.96 | 10.24 | 10.04 | qfq | 17,753,071 | 180,846,295 | 2.81% |
| 2025-06-06 | 9.64 | 10.00 | 9.63 | 9.96 | 9.76 | qfq | 12,512,615 | 123,325,748 | 3.32% |
| 2025-06-05 | 9.77 | 9.79 | 9.52 | 9.64 | 9.45 | qfq | 8,448,482 | 81,065,400 | -0.92% |
| 2025-06-04 | 9.69 | 9.80 | 9.60 | 9.73 | 9.54 | qfq | 9,690,693 | 93,852,260 | 0.41% |
| 2025-06-03 | 9.49 | 9.72 | 9.44 | 9.69 | 9.50 | qfq | 8,106,901 | 77,868,786 | 2.11% |
| 2025-05-30 | 9.60 | 9.64 | 9.47 | 9.49 | 9.30 | qfq | 6,288,100 | 59,817,489 | -1.35% |
| 2025-05-29 | 9.43 | 9.77 | 9.42 | 9.62 | 9.43 | qfq | 11,682,500 | 112,215,093 | 2.01% |
| 2025-05-28 | 9.41 | 9.51 | 9.38 | 9.43 | 9.25 | qfq | 3,612,100 | 34,087,936 | 0.00% |
| 2025-05-27 | 9.39 | 9.46 | 9.32 | 9.43 | 9.25 | qfq | 3,432,209 | 32,232,115 | 0.32% |
| 2025-05-26 | 9.23 | 9.55 | 9.22 | 9.40 | 9.22 | qfq | 5,914,600 | 55,839,545 | 1.84% |
| 2025-05-23 | 9.35 | 9.42 | 9.23 | 9.23 | 9.05 | qfq | 4,899,200 | 45,765,199 | -0.97% |
| 2025-05-22 | 9.23 | 9.56 | 9.23 | 9.32 | 9.14 | qfq | 7,376,681 | 69,473,595 | 0.43% |
| 2025-05-21 | 9.35 | 9.39 | 9.24 | 9.28 | 9.10 | qfq | 3,636,700 | 33,790,687 | -0.75% |
| 2025-05-20 | 9.40 | 9.46 | 9.32 | 9.35 | 9.17 | qfq | 4,563,700 | 42,809,262 | -0.32% |
| 2025-05-19 | 9.29 | 9.44 | 9.28 | 9.38 | 9.20 | qfq | 5,020,463 | 47,053,561 | 0.75% |
| 2025-05-16 | 9.35 | 9.39 | 9.27 | 9.31 | 9.13 | qfq | 3,260,100 | 30,362,248 | 0.00% |
| 2025-05-15 | 9.38 | 9.40 | 9.30 | 9.31 | 9.13 | qfq | 3,248,951 | 30,333,823 | -0.75% |
| 2025-05-14 | 9.48 | 9.50 | 9.30 | 9.38 | 9.20 | qfq | 5,156,784 | 48,281,505 | -0.85% |
| 2025-05-13 | 9.55 | 9.62 | 9.43 | 9.46 | 9.27 | qfq | 6,156,800 | 58,521,252 | -0.73% |
| 2025-05-12 | 9.56 | 9.56 | 9.41 | 9.53 | 9.34 | qfq | 6,604,371 | 62,754,365 | -0.10% |
| 2025-05-09 | 9.45 | 9.63 | 9.41 | 9.54 | 9.35 | qfq | 7,431,217 | 70,889,558 | 0.95% |
| 2025-05-08 | 9.45 | 9.50 | 9.37 | 9.45 | 9.26 | qfq | 5,218,758 | 49,181,790 | 0.21% |
| 2025-05-07 | 9.57 | 9.62 | 9.40 | 9.43 | 9.25 | qfq | 7,129,098 | 67,545,720 | -0.95% |
| 2025-05-06 | 9.51 | 9.58 | 9.38 | 9.52 | 9.33 | qfq | 10,011,812 | 95,124,688 | 0.63% |
| 2025-04-30 | 9.12 | 9.54 | 9.10 | 9.46 | 9.27 | qfq | 17,994,713 | 168,908,523 | 3.84% |
| 2025-04-29 | 8.92 | 9.14 | 8.87 | 9.11 | 8.93 | qfq | 7,231,127 | 65,241,851 | 2.24% |
| 2025-04-28 | 8.87 | 9.04 | 8.77 | 8.91 | 8.74 | qfq | 4,914,617 | 43,719,582 | 0.45% |
| 2025-04-25 | 8.66 | 9.05 | 8.62 | 8.87 | 8.70 | qfq | 7,611,068 | 67,442,011 | 2.31% |
| 2025-04-24 | 8.71 | 8.75 | 8.60 | 8.67 | 8.50 | qfq | 2,802,160 | 24,315,451 | -0.46% |
| 2025-04-23 | 8.80 | 8.83 | 8.65 | 8.71 | 8.54 | qfq | 3,158,590 | 27,531,573 | -0.46% |
| 2025-04-22 | 8.71 | 8.81 | 8.67 | 8.75 | 8.58 | qfq | 4,128,600 | 36,148,482 | 0.57% |
| 2025-04-21 | 8.72 | 8.76 | 8.65 | 8.70 | 8.53 | qfq | 2,711,200 | 23,574,696 | -0.34% |
| 2025-04-18 | 8.75 | 8.80 | 8.58 | 8.73 | 8.56 | qfq | 3,306,014 | 28,749,637 | 0.58% |
| 2025-04-17 | 8.41 | 8.83 | 8.41 | 8.68 | 8.51 | qfq | 6,044,879 | 52,697,466 | 2.36% |
| 2025-04-16 | 8.45 | 8.57 | 8.42 | 8.48 | 8.31 | qfq | 3,488,491 | 29,622,187 | -0.12% |
| 2025-04-15 | 8.55 | 8.61 | 8.45 | 8.49 | 8.32 | qfq | 2,617,800 | 22,248,464 | -0.70% |
| 2025-04-14 | 8.40 | 8.57 | 8.33 | 8.55 | 8.38 | qfq | 5,807,437 | 49,202,393 | 3.01% |
| 2025-04-11 | 8.22 | 8.39 | 8.16 | 8.30 | 8.14 | qfq | 4,600,400 | 38,287,289 | 0.97% |
| 2025-04-10 | 8.36 | 8.41 | 8.21 | 8.22 | 8.06 | qfq | 6,612,820 | 55,045,135 | -0.24% |
| 2025-04-09 | 7.99 | 8.29 | 7.60 | 8.24 | 8.08 | qfq | 7,726,465 | 61,776,001 | 2.11% |
| 2025-04-08 | 8.20 | 8.26 | 7.87 | 8.07 | 7.91 | qfq | 9,758,442 | 78,550,040 | -0.98% |
| 2025-04-07 | 8.60 | 8.60 | 8.15 | 8.15 | 7.99 | qfq | 10,717,500 | 88,328,904 | -10.04% |
| 2025-04-03 | 9.03 | 9.16 | 9.01 | 9.06 | 8.88 | qfq | 3,066,073 | 27,824,440 | -0.22% |
| 2025-04-02 | 9.03 | 9.19 | 9.03 | 9.08 | 8.90 | qfq | 3,326,800 | 30,282,758 | 0.11% |
| 2025-04-01 | 9.03 | 9.20 | 9.03 | 9.07 | 8.89 | qfq | 4,238,600 | 38,599,967 | 0.33% |
| 2025-03-31 | 9.30 | 9.32 | 8.91 | 9.04 | 8.86 | qfq | 7,040,700 | 63,917,603 | -3.42% |
| 2025-03-28 | 9.25 | 9.39 | 9.25 | 9.36 | 9.18 | qfq | 5,209,420 | 48,531,687 | 0.54% |
| 2025-03-27 | 9.39 | 9.41 | 9.24 | 9.31 | 9.13 | qfq | 4,745,594 | 44,233,874 | -0.64% |
| 2025-03-26 | 9.21 | 9.41 | 9.16 | 9.37 | 9.19 | qfq | 7,677,800 | 71,485,419 | 1.85% |
| 2025-03-25 | 9.03 | 9.28 | 8.95 | 9.20 | 9.02 | qfq | 7,568,600 | 68,785,540 | 1.66% |
| 2025-03-24 | 9.33 | 9.35 | 8.85 | 9.05 | 8.87 | qfq | 9,900,800 | 89,814,940 | -2.48% |
| 2025-03-21 | 9.48 | 9.49 | 9.27 | 9.28 | 9.10 | qfq | 6,424,820 | 60,142,285 | -2.11% |
| 2025-03-20 | 9.35 | 9.63 | 9.35 | 9.48 | 9.29 | qfq | 8,445,585 | 79,890,750 | 0.85% |
| 2025-03-19 | 9.33 | 9.49 | 9.24 | 9.40 | 9.22 | qfq | 6,839,262 | 64,122,004 | 0.64% |
| 2025-03-18 | 9.36 | 9.48 | 9.27 | 9.34 | 9.16 | qfq | 7,156,088 | 66,937,030 | -0.53% |
| 2025-03-17 | 9.34 | 9.47 | 9.34 | 9.39 | 9.21 | qfq | 6,640,100 | 62,422,560 | 0.43% |
| 2025-03-14 | 9.42 | 9.43 | 9.26 | 9.35 | 9.17 | qfq | 7,195,743 | 67,281,513 | -0.85% |
| 2025-03-13 | 9.33 | 9.45 | 9.19 | 9.43 | 9.25 | qfq | 11,540,000 | 107,385,306 | 1.29% |
| 2025-03-12 | 9.07 | 9.68 | 9.07 | 9.31 | 9.13 | qfq | 25,244,829 | 238,039,327 | 3.33% |
| 2025-03-11 | 8.76 | 9.03 | 8.74 | 9.01 | 8.83 | qfq | 9,657,865 | 85,889,780 | 2.39% |
| 2025-03-10 | 8.75 | 8.89 | 8.75 | 8.80 | 8.63 | qfq | 5,175,225 | 45,615,550 | 0.34% |
| 2025-03-07 | 8.82 | 8.88 | 8.73 | 8.77 | 8.60 | qfq | 6,422,100 | 56,515,232 | -1.02% |
| 2025-03-06 | 8.90 | 8.92 | 8.80 | 8.86 | 8.69 | qfq | 8,723,720 | 77,326,494 | 0.00% |
| 2025-03-05 | 8.84 | 8.89 | 8.73 | 8.86 | 8.69 | qfq | 4,870,100 | 42,829,742 | 0.23% |
| 2025-03-04 | 8.74 | 8.86 | 8.69 | 8.84 | 8.67 | qfq | 4,602,323 | 40,546,731 | 0.80% |
| 2025-03-03 | 8.81 | 8.86 | 8.70 | 8.77 | 8.60 | qfq | 6,099,100 | 53,596,131 | 0.23% |
| 2025-02-28 | 8.96 | 8.98 | 8.72 | 8.75 | 8.58 | qfq | 7,627,850 | 67,529,082 | -2.89% |
| 2025-02-27 | 8.97 | 9.09 | 8.93 | 9.01 | 8.83 | qfq | 8,768,290 | 78,916,778 | 0.33% |
| 2025-02-26 | 8.94 | 9.04 | 8.91 | 8.98 | 8.80 | qfq | 9,069,187 | 81,196,655 | 0.34% |
| 2025-02-25 | 9.07 | 9.08 | 8.92 | 8.95 | 8.77 | qfq | 7,790,517 | 70,137,661 | -2.29% |
| 2025-02-24 | 8.88 | 9.20 | 8.88 | 9.16 | 8.98 | qfq | 11,127,346 | 101,109,480 | 2.12% |
| 2025-02-21 | 9.10 | 9.13 | 8.94 | 8.97 | 8.79 | qfq | 9,532,609 | 85,811,449 | -1.75% |
| 2025-02-20 | 9.01 | 9.26 | 8.94 | 9.13 | 8.95 | qfq | 9,636,550 | 87,836,433 | 1.56% |
| 2025-02-19 | 8.82 | 9.24 | 8.80 | 8.99 | 8.81 | qfq | 10,917,625 | 98,957,012 | 1.35% |
| 2025-02-18 | 9.19 | 9.22 | 8.80 | 8.87 | 8.70 | qfq | 15,021,857 | 134,052,251 | -3.48% |
| 2025-02-17 | 9.11 | 9.27 | 9.08 | 9.19 | 9.01 | qfq | 11,651,195 | 106,980,827 | -0.33% |
| 2025-02-14 | 9.19 | 9.28 | 9.04 | 9.22 | 9.04 | qfq | 14,056,893 | 128,926,669 | 0.44% |
| 2025-02-13 | 9.01 | 9.20 | 8.94 | 9.18 | 9.00 | qfq | 15,709,841 | 142,827,008 | 0.66% |
| 2025-02-12 | 8.95 | 9.12 | 8.86 | 9.12 | 8.94 | qfq | 14,437,163 | 129,641,116 | 0.77% |
| 2025-02-11 | 8.87 | 9.13 | 8.72 | 9.05 | 8.87 | qfq | 30,653,332 | 274,741,666 | 0.89% |
| 2025-02-10 | 8.18 | 8.97 | 8.18 | 8.97 | 8.79 | qfq | 40,640,667 | 358,007,837 | 10.06% |
| 2025-02-07 | 8.08 | 8.20 | 8.04 | 8.15 | 7.99 | qfq | 6,315,525 | 51,371,778 | 0.74% |
| 2025-02-06 | 8.01 | 8.10 | 7.99 | 8.09 | 7.93 | qfq | 4,122,160 | 33,180,937 | 0.37% |
| 2025-02-05 | 8.12 | 8.14 | 8.00 | 8.06 | 7.90 | qfq | 2,903,911 | 23,387,979 | 0.12% |
| 2025-01-27 | 8.12 | 8.21 | 8.00 | 8.05 | 7.89 | qfq | 3,669,101 | 29,814,381 | -0.12% |
| 2025-01-24 | 7.99 | 8.09 | 7.90 | 8.06 | 7.90 | qfq | 3,485,210 | 27,889,824 | 1.13% |
| 2025-01-23 | 8.01 | 8.13 | 7.97 | 7.97 | 7.81 | qfq | 3,864,800 | 31,171,140 | 0.38% |
| 2025-01-22 | 8.06 | 8.06 | 7.90 | 7.94 | 7.78 | qfq | 3,819,510 | 30,358,688 | -1.61% |
| 2025-01-21 | 8.14 | 8.18 | 8.02 | 8.07 | 7.91 | qfq | 3,820,401 | 30,796,885 | -0.74% |
| 2025-01-20 | 8.12 | 8.20 | 8.07 | 8.13 | 7.97 | qfq | 3,346,300 | 27,260,680 | 0.12% |
| 2025-01-17 | 8.00 | 8.14 | 7.93 | 8.12 | 7.96 | qfq | 3,819,859 | 30,778,573 | 1.37% |
| 2025-01-16 | 8.00 | 8.16 | 7.96 | 8.01 | 7.85 | qfq | 4,704,521 | 37,954,192 | -0.12% |
| 2025-01-15 | 7.93 | 8.07 | 7.92 | 8.02 | 7.86 | qfq | 3,265,200 | 26,143,755 | 0.38% |
| 2025-01-14 | 7.83 | 8.03 | 7.83 | 7.99 | 7.83 | qfq | 4,555,600 | 36,309,385 | 2.04% |
| 2025-01-13 | 7.78 | 7.88 | 7.66 | 7.83 | 7.68 | qfq | 3,664,100 | 28,541,265 | -0.38% |
| 2025-01-10 | 8.00 | 8.09 | 7.85 | 7.86 | 7.71 | qfq | 3,373,300 | 26,832,107 | -2.24% |
| 2025-01-09 | 8.10 | 8.16 | 8.00 | 8.04 | 7.88 | qfq | 3,833,567 | 30,946,716 | -1.35% |
| 2025-01-08 | 8.40 | 8.40 | 7.96 | 8.15 | 7.99 | qfq | 5,827,140 | 47,557,320 | -2.98% |
| 2025-01-07 | 8.24 | 8.40 | 8.15 | 8.40 | 8.24 | qfq | 3,361,802 | 27,890,930 | 1.94% |
| 2025-01-06 | 8.20 | 8.32 | 8.03 | 8.24 | 8.08 | qfq | 4,547,679 | 37,381,191 | 0.24% |
| 2025-01-03 | 8.53 | 8.67 | 8.20 | 8.22 | 8.06 | qfq | 6,952,967 | 58,501,288 | -3.29% |
| 2025-01-02 | 8.57 | 8.69 | 8.37 | 8.50 | 8.33 | qfq | 5,722,972 | 49,003,587 | -1.39% |
| 2024-12-31 | 8.83 | 9.02 | 8.58 | 8.62 | 8.45 | qfq | 5,285,577 | 46,133,873 | -2.05% |
| 2024-12-30 | 8.87 | 8.89 | 8.70 | 8.80 | 8.63 | qfq | 4,717,127 | 41,550,647 | -0.79% |
| 2024-12-27 | 8.68 | 8.98 | 8.65 | 8.87 | 8.70 | qfq | 6,406,403 | 56,911,623 | 2.19% |
| 2024-12-26 | 8.66 | 8.79 | 8.64 | 8.68 | 8.51 | qfq | 4,040,227 | 35,208,279 | -0.69% |
| 2024-12-25 | 8.76 | 8.82 | 8.52 | 8.74 | 8.57 | qfq | 6,408,656 | 55,567,220 | -0.23% |
| 2024-12-24 | 8.80 | 8.81 | 8.60 | 8.76 | 8.59 | qfq | 4,925,436 | 42,869,386 | 0.69% |
| 2024-12-23 | 9.28 | 9.28 | 8.67 | 8.70 | 8.53 | qfq | 12,297,001 | 108,930,156 | -5.74% |
| 2024-12-20 | 9.15 | 9.43 | 9.15 | 9.23 | 9.05 | qfq | 5,870,845 | 54,599,591 | 0.00% |
| 2024-12-19 | 9.20 | 9.29 | 9.03 | 9.23 | 9.05 | qfq | 8,086,000 | 74,010,867 | -0.75% |
| 2024-12-18 | 9.42 | 9.58 | 9.23 | 9.30 | 9.12 | qfq | 8,853,494 | 82,696,033 | -1.48% |
| 2024-12-17 | 9.94 | 9.95 | 9.40 | 9.44 | 9.25 | qfq | 13,005,373 | 125,523,336 | -5.03% |
| 2024-12-16 | 9.60 | 10.22 | 9.54 | 9.94 | 9.75 | qfq | 21,919,143 | 217,429,956 | 3.54% |
| 2024-12-13 | 9.45 | 9.74 | 9.40 | 9.60 | 9.41 | qfq | 15,448,489 | 148,433,927 | 0.84% |
| 2024-12-12 | 9.69 | 9.69 | 9.34 | 9.52 | 9.33 | qfq | 14,780,531 | 139,955,856 | -1.24% |
| 2024-12-11 | 9.34 | 9.64 | 9.28 | 9.64 | 9.45 | qfq | 15,683,166 | 149,427,443 | 3.88% |
| 2024-12-10 | 9.57 | 9.57 | 9.27 | 9.28 | 9.10 | qfq | 11,257,169 | 105,501,852 | -0.85% |
| 2024-12-09 | 9.29 | 9.38 | 9.18 | 9.36 | 9.18 | qfq | 8,171,365 | 75,935,450 | 0.75% |
| 2024-12-06 | 9.16 | 9.34 | 9.14 | 9.29 | 9.11 | qfq | 9,307,802 | 86,191,012 | 1.64% |
| 2024-12-05 | 9.00 | 9.25 | 8.94 | 9.14 | 8.96 | qfq | 7,224,202 | 65,571,680 | 1.44% |
| 2024-12-04 | 9.21 | 9.32 | 8.95 | 9.01 | 8.83 | qfq | 10,152,699 | 92,560,366 | -2.38% |
| 2024-12-03 | 9.16 | 9.49 | 9.00 | 9.23 | 9.05 | qfq | 16,951,412 | 156,667,402 | 1.65% |
| 2024-12-02 | 8.97 | 9.28 | 8.90 | 9.08 | 8.90 | qfq | 14,597,926 | 132,838,437 | 2.95% |
| 2024-11-29 | 8.65 | 8.97 | 8.63 | 8.82 | 8.65 | qfq | 15,293,492 | 134,476,904 | 2.08% |
| 2024-11-28 | 8.57 | 8.75 | 8.49 | 8.64 | 8.47 | qfq | 8,298,256 | 71,795,490 | 0.70% |
| 2024-11-27 | 8.55 | 8.58 | 8.22 | 8.58 | 8.41 | qfq | 7,603,379 | 63,795,064 | 0.47% |
| 2024-11-26 | 8.62 | 8.78 | 8.52 | 8.54 | 8.37 | qfq | 7,819,373 | 67,477,634 | -1.04% |
| 2024-11-25 | 8.42 | 8.78 | 8.39 | 8.63 | 8.46 | qfq | 16,507,663 | 142,763,366 | 2.86% |
| 2024-11-22 | 8.57 | 8.65 | 8.37 | 8.39 | 8.23 | qfq | 9,396,586 | 80,087,934 | -1.99% |
| 2024-11-21 | 8.50 | 8.62 | 8.45 | 8.56 | 8.39 | qfq | 7,486,743 | 63,873,335 | 0.82% |
| 2024-11-20 | 8.36 | 8.58 | 8.29 | 8.49 | 8.32 | qfq | 6,879,764 | 58,114,237 | 1.80% |
| 2024-11-19 | 8.25 | 8.34 | 8.18 | 8.34 | 8.18 | qfq | 6,961,629 | 57,478,187 | 1.21% |
| 2024-11-18 | 8.40 | 8.42 | 8.20 | 8.24 | 8.08 | qfq | 8,970,512 | 74,427,646 | -0.84% |
| 2024-11-15 | 8.44 | 8.61 | 8.30 | 8.31 | 8.15 | qfq | 9,134,896 | 77,187,256 | -1.19% |
| 2024-11-14 | 8.75 | 8.76 | 8.38 | 8.41 | 8.25 | qfq | 16,369,334 | 139,242,527 | -3.89% |
| 2024-11-13 | 8.40 | 8.99 | 8.40 | 8.75 | 8.58 | qfq | 28,719,421 | 250,192,643 | 4.79% |
| 2024-11-12 | 8.56 | 8.57 | 8.29 | 8.35 | 8.19 | qfq | 10,118,680 | 85,478,150 | -2.34% |
| 2024-11-11 | 8.46 | 8.58 | 8.41 | 8.55 | 8.38 | qfq | 8,457,232 | 71,871,579 | 1.06% |
| 2024-11-08 | 8.80 | 8.80 | 8.40 | 8.46 | 8.29 | qfq | 12,849,501 | 109,674,864 | -1.51% |
| 2024-11-07 | 8.38 | 8.60 | 8.30 | 8.59 | 8.42 | qfq | 14,255,848 | 120,875,644 | 2.63% |
| 2024-11-06 | 8.31 | 8.48 | 8.19 | 8.37 | 8.21 | qfq | 13,750,997 | 114,922,315 | 1.21% |
| 2024-11-05 | 8.06 | 8.27 | 8.05 | 8.27 | 8.11 | qfq | 9,432,406 | 77,188,173 | 2.10% |
| 2024-11-04 | 8.03 | 8.10 | 7.98 | 8.10 | 7.94 | qfq | 6,201,285 | 49,832,729 | 0.62% |
| 2024-11-01 | 8.40 | 8.43 | 8.04 | 8.05 | 7.89 | qfq | 11,026,866 | 90,230,196 | -3.71% |
| 2024-10-31 | 8.17 | 8.45 | 8.13 | 8.36 | 8.20 | qfq | 15,472,790 | 128,762,544 | 2.83% |
| 2024-10-30 | 7.97 | 8.18 | 7.96 | 8.13 | 7.97 | qfq | 7,424,056 | 60,095,874 | 1.50% |
| 2024-10-29 | 8.21 | 8.23 | 8.00 | 8.01 | 7.85 | qfq | 8,699,267 | 70,424,452 | -2.20% |
| 2024-10-28 | 8.02 | 8.20 | 7.97 | 8.19 | 8.03 | qfq | 10,151,955 | 82,278,738 | 2.25% |
| 2024-10-25 | 7.81 | 8.18 | 7.81 | 8.01 | 7.85 | qfq | 14,155,899 | 112,807,290 | 2.56% |
| 2024-10-24 | 7.78 | 7.84 | 7.75 | 7.81 | 7.66 | qfq | 5,054,220 | 39,403,121 | 0.26% |
| 2024-10-23 | 7.75 | 7.85 | 7.73 | 7.79 | 7.64 | qfq | 8,410,267 | 65,593,174 | 0.65% |
| 2024-10-22 | 7.70 | 7.77 | 7.68 | 7.74 | 7.59 | qfq | 5,494,562 | 42,453,590 | 0.39% |
| 2024-10-21 | 7.86 | 7.87 | 7.69 | 7.71 | 7.56 | qfq | 9,164,334 | 70,955,855 | -0.90% |
| 2024-10-18 | 7.72 | 7.84 | 7.60 | 7.78 | 7.63 | qfq | 7,479,067 | 57,799,940 | 1.43% |
| 2024-10-17 | 7.87 | 7.90 | 7.66 | 7.67 | 7.52 | qfq | 6,362,889 | 49,451,606 | -2.42% |
| 2024-10-16 | 7.74 | 7.88 | 7.72 | 7.86 | 7.71 | qfq | 6,130,050 | 47,935,470 | 1.42% |
| 2024-10-15 | 7.90 | 7.91 | 7.72 | 7.75 | 7.60 | qfq | 4,914,900 | 38,462,129 | -2.02% |
| 2024-10-14 | 7.82 | 7.96 | 7.77 | 7.91 | 7.75 | qfq | 6,109,569 | 48,159,167 | 1.80% |
| 2024-10-11 | 8.04 | 8.10 | 7.70 | 7.77 | 7.62 | qfq | 9,566,498 | 75,451,365 | -3.72% |
| 2024-10-10 | 8.02 | 8.29 | 7.85 | 8.07 | 7.91 | qfq | 9,898,553 | 79,911,893 | 1.38% |
| 2024-10-09 | 8.69 | 8.69 | 7.94 | 7.96 | 7.80 | qfq | 15,857,739 | 130,677,458 | -8.82% |
| 2024-10-08 | 9.08 | 9.08 | 8.32 | 8.73 | 8.56 | qfq | 24,821,797 | 216,857,257 | 5.43% |
| 2024-09-30 | 7.95 | 8.31 | 7.81 | 8.28 | 8.12 | qfq | 19,931,660 | 161,894,766 | 7.53% |
| 2024-09-27 | 7.70 | 7.72 | 7.53 | 7.70 | 7.55 | qfq | 7,349,000 | 56,191,558 | 2.94% |
| 2024-09-26 | 7.29 | 7.48 | 7.21 | 7.48 | 7.33 | qfq | 7,788,902 | 57,525,537 | 3.17% |
| 2024-09-25 | 7.30 | 7.44 | 7.23 | 7.25 | 7.11 | qfq | 7,296,902 | 53,571,760 | 0.14% |
| 2024-09-24 | 7.08 | 7.25 | 7.08 | 7.24 | 7.10 | qfq | 5,730,803 | 41,161,991 | 2.26% |
| 2024-09-23 | 7.06 | 7.10 | 7.03 | 7.08 | 6.94 | qfq | 2,280,904 | 16,125,407 | 0.28% |
| 2024-09-20 | 7.08 | 7.08 | 6.98 | 7.06 | 6.92 | qfq | 3,299,240 | 23,213,757 | 0.57% |
| 2024-09-19 | 6.88 | 7.08 | 6.88 | 7.02 | 6.88 | qfq | 4,132,104 | 28,919,297 | 1.74% |
| 2024-09-18 | 6.91 | 6.92 | 6.76 | 6.90 | 6.76 | qfq | 3,035,300 | 20,756,553 | -0.29% |
| 2024-09-13 | 6.79 | 6.93 | 6.78 | 6.92 | 6.78 | qfq | 3,476,870 | 23,903,548 | 1.62% |
| 2024-09-12 | 6.85 | 6.90 | 6.81 | 6.81 | 6.68 | qfq | 2,172,700 | 14,887,584 | -0.29% |
| 2024-09-11 | 6.77 | 7.00 | 6.73 | 6.83 | 6.70 | qfq | 3,617,801 | 24,861,954 | 0.15% |
| 2024-09-10 | 6.83 | 6.84 | 6.69 | 6.82 | 6.69 | qfq | 3,062,625 | 20,732,716 | 0.59% |
| 2024-09-09 | 6.75 | 6.83 | 6.72 | 6.78 | 6.65 | qfq | 2,142,400 | 14,500,104 | 0.00% |
| 2024-09-06 | 6.84 | 6.88 | 6.77 | 6.78 | 6.65 | qfq | 2,696,920 | 18,406,623 | -0.88% |
| 2024-09-05 | 6.81 | 6.90 | 6.81 | 6.84 | 6.71 | qfq | 2,457,401 | 16,846,780 | 0.44% |
| 2024-09-04 | 6.89 | 6.93 | 6.81 | 6.81 | 6.68 | qfq | 2,950,300 | 20,248,287 | -1.87% |
| 2024-09-03 | 6.93 | 6.98 | 6.89 | 6.94 | 6.80 | qfq | 3,278,970 | 22,709,032 | 0.14% |
| 2024-09-02 | 6.98 | 7.04 | 6.92 | 6.93 | 6.79 | qfq | 3,960,400 | 27,631,623 | -1.28% |
| 2024-08-30 | 6.96 | 7.11 | 6.92 | 7.02 | 6.88 | qfq | 6,786,181 | 47,742,730 | 0.86% |
| 2024-08-29 | 6.85 | 6.97 | 6.80 | 6.96 | 6.82 | qfq | 6,926,101 | 47,827,273 | 0.87% |
| 2024-08-28 | 7.22 | 7.22 | 6.87 | 6.90 | 6.76 | qfq | 13,507,971 | 94,373,251 | -5.99% |
| 2024-08-27 | 7.18 | 7.39 | 6.98 | 7.34 | 7.20 | qfq | 19,642,605 | 141,607,557 | 3.23% |
| 2024-08-26 | 6.95 | 7.17 | 6.89 | 7.11 | 6.97 | qfq | 11,918,371 | 84,140,418 | 5.80% |
| 2024-08-23 | 6.70 | 6.76 | 6.64 | 6.72 | 6.59 | qfq | 2,910,800 | 19,502,459 | 0.30% |
| 2024-08-22 | 6.78 | 6.86 | 6.69 | 6.70 | 6.57 | qfq | 2,754,903 | 18,651,463 | -1.03% |
| 2024-08-21 | 6.76 | 6.79 | 6.68 | 6.77 | 6.64 | qfq | 2,624,234 | 17,710,731 | 0.15% |
| 2024-08-20 | 6.87 | 6.89 | 6.73 | 6.76 | 6.63 | qfq | 3,231,841 | 21,936,931 | -1.60% |
| 2024-08-19 | 6.93 | 6.99 | 6.86 | 6.87 | 6.74 | qfq | 2,927,540 | 20,235,129 | -0.72% |
| 2024-08-16 | 7.08 | 7.09 | 6.92 | 6.92 | 6.78 | qfq | 3,819,688 | 26,731,132 | -2.26% |
| 2024-08-15 | 7.18 | 7.20 | 6.90 | 7.08 | 6.94 | qfq | 8,264,627 | 58,130,166 | 1.14% |
| 2024-08-14 | 7.05 | 7.09 | 6.99 | 7.00 | 6.86 | qfq | 2,329,000 | 16,372,131 | -0.28% |
| 2024-08-13 | 6.97 | 7.06 | 6.93 | 7.02 | 6.88 | qfq | 2,579,466 | 18,073,141 | 0.29% |
| 2024-08-12 | 7.08 | 7.12 | 6.97 | 7.00 | 6.86 | qfq | 2,773,979 | 19,532,164 | -0.99% |
| 2024-08-09 | 7.08 | 7.17 | 7.02 | 7.07 | 6.93 | qfq | 4,109,200 | 29,201,737 | -1.81% |
| 2024-08-08 | 7.14 | 7.25 | 7.09 | 7.20 | 6.86 | qfq | 3,609,236 | 25,866,749 | 0.70% |
| 2024-08-07 | 7.20 | 7.23 | 7.13 | 7.15 | 6.82 | qfq | 2,948,200 | 21,164,338 | -0.69% |
| 2024-08-06 | 7.10 | 7.28 | 7.10 | 7.20 | 6.86 | qfq | 4,136,779 | 29,679,252 | 1.55% |
| 2024-08-05 | 7.26 | 7.32 | 7.08 | 7.09 | 6.76 | qfq | 5,515,262 | 39,695,672 | -2.34% |
| 2024-08-02 | 7.30 | 7.47 | 7.23 | 7.26 | 6.92 | qfq | 7,986,561 | 58,732,043 | -0.82% |
| 2024-08-01 | 7.30 | 7.43 | 7.29 | 7.32 | 6.98 | qfq | 7,714,484 | 56,716,187 | -0.27% |
| 2024-07-31 | 7.76 | 7.84 | 7.20 | 7.34 | 7.00 | qfq | 14,479,036 | 106,807,200 | -0.68% |
| 2024-07-30 | 6.99 | 7.41 | 6.92 | 7.39 | 7.04 | qfq | 10,095,015 | 72,363,175 | 6.03% |
| 2024-07-29 | 6.87 | 7.05 | 6.78 | 6.97 | 6.64 | qfq | 6,138,570 | 42,645,903 | 1.90% |
| 2024-07-26 | 6.76 | 6.90 | 6.76 | 6.84 | 6.52 | qfq | 4,494,400 | 30,759,494 | 1.18% |
| 2024-07-25 | 6.62 | 6.77 | 6.62 | 6.76 | 6.44 | qfq | 5,284,028 | 35,508,255 | 1.50% |
| 2024-07-24 | 6.66 | 6.73 | 6.57 | 6.66 | 6.35 | qfq | 4,317,275 | 28,743,089 | 0.15% |
| 2024-07-23 | 6.66 | 6.77 | 6.63 | 6.65 | 6.34 | qfq | 3,955,696 | 26,529,319 | -0.45% |
| 2024-07-22 | 6.68 | 6.76 | 6.60 | 6.68 | 6.37 | qfq | 4,056,071 | 27,081,897 | -0.74% |
| 2024-07-19 | 6.72 | 6.93 | 6.70 | 6.73 | 6.41 | qfq | 7,467,996 | 50,799,685 | 1.51% |
| 2024-07-18 | 6.55 | 6.69 | 6.44 | 6.63 | 6.32 | qfq | 6,097,469 | 40,115,481 | 0.00% |
| 2024-07-17 | 6.48 | 6.77 | 6.44 | 6.63 | 6.32 | qfq | 6,763,000 | 44,930,704 | 2.31% |
| 2024-07-16 | 6.46 | 6.50 | 6.42 | 6.48 | 6.18 | qfq | 1,377,600 | 8,898,578 | 0.31% |
| 2024-07-15 | 6.56 | 6.60 | 6.46 | 6.46 | 6.16 | qfq | 2,272,800 | 14,757,085 | -1.52% |
| 2024-07-12 | 6.55 | 6.65 | 6.52 | 6.56 | 6.25 | qfq | 3,668,702 | 24,149,158 | 0.15% |
| 2024-07-11 | 6.41 | 6.58 | 6.40 | 6.55 | 6.24 | qfq | 3,621,100 | 23,554,840 | 3.31% |
| 2024-07-10 | 6.33 | 6.37 | 6.26 | 6.34 | 6.04 | qfq | 2,955,443 | 18,695,483 | 0.00% |
| 2024-07-09 | 6.19 | 6.35 | 6.15 | 6.34 | 6.04 | qfq | 5,128,645 | 32,154,208 | 1.93% |
| 2024-07-08 | 6.44 | 6.45 | 6.20 | 6.22 | 5.93 | qfq | 4,868,355 | 30,528,469 | -3.57% |
| 2024-07-05 | 6.50 | 6.50 | 6.32 | 6.45 | 6.15 | qfq | 3,302,255 | 21,159,480 | 0.00% |
| 2024-07-04 | 6.70 | 6.73 | 6.44 | 6.45 | 6.15 | qfq | 5,387,752 | 35,278,166 | -3.59% |
| 2024-07-03 | 6.87 | 6.89 | 6.67 | 6.69 | 6.38 | qfq | 5,623,000 | 38,075,676 | -2.76% |
| 2024-07-02 | 6.95 | 7.07 | 6.84 | 6.88 | 6.56 | qfq | 6,035,840 | 41,945,943 | -0.72% |
| 2024-07-01 | 6.89 | 6.94 | 6.81 | 6.93 | 6.61 | qfq | 2,897,101 | 19,961,758 | 1.46% |
| 2024-06-28 | 6.83 | 6.94 | 6.82 | 6.83 | 6.51 | qfq | 2,913,161 | 20,050,097 | -0.15% |
| 2024-06-27 | 6.99 | 7.01 | 6.81 | 6.84 | 6.52 | qfq | 2,389,680 | 16,466,708 | -1.58% |
| 2024-06-26 | 6.80 | 7.00 | 6.77 | 6.95 | 6.62 | qfq | 3,554,181 | 24,504,780 | 1.91% |
| 2024-06-25 | 6.90 | 7.00 | 6.78 | 6.82 | 6.50 | qfq | 3,622,698 | 24,911,487 | -1.16% |
| 2024-06-24 | 7.23 | 7.24 | 6.89 | 6.90 | 6.58 | qfq | 5,045,800 | 35,307,333 | -4.96% |
| 2024-06-21 | 7.18 | 7.37 | 7.15 | 7.26 | 6.92 | qfq | 3,912,374 | 28,368,394 | 1.11% |
| 2024-06-20 | 7.42 | 7.42 | 7.15 | 7.18 | 6.84 | qfq | 5,254,902 | 38,057,246 | -3.36% |
| 2024-06-19 | 7.50 | 7.52 | 7.42 | 7.43 | 7.08 | qfq | 2,510,511 | 18,766,239 | -0.93% |
| 2024-06-18 | 7.50 | 7.53 | 7.43 | 7.50 | 7.15 | qfq | 2,868,587 | 21,463,157 | 0.00% |
| 2024-06-17 | 7.45 | 7.56 | 7.40 | 7.50 | 7.15 | qfq | 4,143,261 | 31,058,091 | 0.67% |
| 2024-06-14 | 7.39 | 7.48 | 7.32 | 7.45 | 7.10 | qfq | 3,866,483 | 28,551,035 | 0.81% |
| 2024-06-13 | 7.53 | 7.55 | 7.37 | 7.39 | 7.04 | qfq | 3,977,640 | 29,659,668 | -1.47% |
| 2024-06-12 | 7.49 | 7.57 | 7.44 | 7.50 | 7.15 | qfq | 2,354,700 | 17,674,411 | 0.27% |
| 2024-06-11 | 7.50 | 7.55 | 7.39 | 7.48 | 7.13 | qfq | 2,774,538 | 20,736,932 | 0.00% |
| 2024-06-07 | 7.42 | 7.55 | 7.37 | 7.48 | 7.13 | qfq | 4,408,300 | 32,858,972 | 1.22% |
| 2024-06-06 | 7.71 | 7.77 | 7.35 | 7.39 | 7.04 | qfq | 7,128,660 | 53,402,868 | -4.15% |
| 2024-06-05 | 7.82 | 7.89 | 7.70 | 7.71 | 7.35 | qfq | 2,474,296 | 19,307,529 | -1.41% |
| 2024-06-04 | 7.86 | 7.88 | 7.76 | 7.82 | 7.45 | qfq | 2,756,415 | 21,510,973 | -1.14% |
| 2024-06-03 | 8.01 | 8.05 | 7.83 | 7.91 | 7.54 | qfq | 3,012,154 | 23,931,553 | -1.49% |
| 2024-05-31 | 7.97 | 8.04 | 7.92 | 8.03 | 7.65 | qfq | 2,648,800 | 21,126,077 | 0.75% |
| 2024-05-30 | 7.96 | 8.02 | 7.94 | 7.97 | 7.60 | qfq | 1,975,313 | 15,750,312 | -0.13% |
| 2024-05-29 | 7.95 | 8.07 | 7.92 | 7.98 | 7.61 | qfq | 2,824,900 | 22,650,353 | 0.50% |
| 2024-05-28 | 8.08 | 8.12 | 7.94 | 7.94 | 7.57 | qfq | 2,817,501 | 22,551,723 | -1.85% |
| 2024-05-27 | 8.10 | 8.15 | 7.97 | 8.09 | 7.71 | qfq | 3,838,900 | 30,852,489 | 0.12% |
| 2024-05-24 | 8.20 | 8.25 | 8.06 | 8.08 | 7.70 | qfq | 5,228,100 | 42,523,504 | -1.34% |
| 2024-05-23 | 8.31 | 8.33 | 8.18 | 8.19 | 7.81 | qfq | 4,297,252 | 35,459,287 | -1.92% |
| 2024-05-22 | 8.30 | 8.45 | 8.29 | 8.35 | 7.96 | qfq | 5,223,836 | 43,735,533 | 0.12% |
| 2024-05-21 | 8.41 | 8.48 | 8.32 | 8.34 | 7.95 | qfq | 4,612,600 | 38,675,077 | -1.07% |
| 2024-05-20 | 8.67 | 8.73 | 8.42 | 8.43 | 8.04 | qfq | 9,661,673 | 82,461,347 | -0.94% |
| 2024-05-17 | 8.39 | 8.51 | 8.24 | 8.51 | 8.11 | qfq | 6,198,513 | 51,956,872 | 1.67% |
| 2024-05-16 | 8.27 | 8.39 | 8.24 | 8.37 | 7.98 | qfq | 4,689,892 | 39,122,943 | 2.20% |
| 2024-05-15 | 8.28 | 8.35 | 8.18 | 8.19 | 7.81 | qfq | 2,869,200 | 23,714,456 | -1.44% |
| 2024-05-14 | 8.36 | 8.36 | 8.28 | 8.31 | 7.92 | qfq | 2,962,382 | 24,619,585 | -0.12% |
| 2024-05-13 | 8.19 | 8.39 | 8.15 | 8.32 | 7.93 | qfq | 5,577,888 | 46,233,232 | 0.85% |
| 2024-05-10 | 8.23 | 8.26 | 8.16 | 8.25 | 7.86 | qfq | 4,085,122 | 33,531,712 | 0.49% |
| 2024-05-09 | 8.16 | 8.23 | 8.12 | 8.21 | 7.83 | qfq | 3,883,820 | 31,806,026 | 0.74% |
| 2024-05-08 | 8.16 | 8.18 | 8.07 | 8.15 | 7.77 | qfq | 3,592,610 | 29,191,727 | 0.12% |
| 2024-05-07 | 8.11 | 8.18 | 8.09 | 8.14 | 7.76 | qfq | 3,319,670 | 26,980,302 | 0.25% |
| 2024-05-06 | 8.10 | 8.19 | 8.07 | 8.12 | 7.74 | qfq | 5,060,170 | 41,130,289 | 0.87% |
| 2024-04-30 | 8.08 | 8.10 | 7.98 | 8.05 | 7.67 | qfq | 4,503,202 | 36,174,411 | 0.00% |
| 2024-04-29 | 7.83 | 8.11 | 7.80 | 8.05 | 7.67 | qfq | 7,870,582 | 62,899,393 | 3.74% |
| 2024-04-26 | 7.67 | 7.79 | 7.60 | 7.76 | 7.40 | qfq | 4,225,900 | 32,630,060 | 1.17% |
| 2024-04-25 | 7.65 | 7.68 | 7.59 | 7.67 | 7.31 | qfq | 3,252,759 | 24,879,401 | 0.92% |
| 2024-04-24 | 7.49 | 7.60 | 7.46 | 7.60 | 7.24 | qfq | 3,248,500 | 24,525,226 | 1.88% |
| 2024-04-23 | 7.50 | 7.54 | 7.44 | 7.46 | 7.11 | qfq | 2,560,401 | 19,170,379 | -0.27% |
| 2024-04-22 | 7.62 | 7.65 | 7.46 | 7.48 | 7.13 | qfq | 3,564,161 | 26,831,647 | -1.32% |
| 2024-04-19 | 7.59 | 7.65 | 7.49 | 7.58 | 7.22 | qfq | 3,073,402 | 23,273,048 | -0.26% |
| 2024-04-18 | 7.67 | 7.74 | 7.60 | 7.60 | 7.24 | qfq | 3,835,970 | 29,415,013 | -0.91% |
| 2024-04-17 | 7.38 | 7.72 | 7.35 | 7.67 | 7.31 | qfq | 7,120,003 | 54,215,770 | 4.78% |
| 2024-04-16 | 7.72 | 7.72 | 7.32 | 7.32 | 6.98 | qfq | 6,209,021 | 46,332,950 | -4.19% |
| 2024-04-15 | 7.76 | 7.82 | 7.56 | 7.64 | 7.28 | qfq | 5,506,500 | 42,312,432 | -1.93% |
| 2024-04-12 | 7.90 | 7.94 | 7.73 | 7.79 | 7.43 | qfq | 4,166,888 | 32,548,795 | -1.39% |
| 2024-04-11 | 7.86 | 8.02 | 7.79 | 7.90 | 7.53 | qfq | 4,696,718 | 37,351,137 | 0.25% |
| 2024-04-10 | 8.04 | 8.04 | 7.80 | 7.88 | 7.51 | qfq | 5,514,010 | 43,622,100 | -1.99% |
| 2024-04-09 | 8.01 | 8.07 | 7.93 | 8.04 | 7.66 | qfq | 3,314,341 | 26,507,831 | 0.37% |
| 2024-04-08 | 8.13 | 8.20 | 8.00 | 8.01 | 7.63 | qfq | 6,062,400 | 49,124,249 | -1.48% |
| 2024-04-03 | 8.17 | 8.20 | 8.09 | 8.13 | 7.75 | qfq | 4,530,530 | 36,887,251 | -0.61% |
| 2024-04-02 | 8.27 | 8.27 | 8.12 | 8.18 | 7.80 | qfq | 4,882,137 | 39,965,681 | -1.21% |
| 2024-04-01 | 8.24 | 8.32 | 8.19 | 8.28 | 7.89 | qfq | 5,117,100 | 42,185,151 | 1.60% |
| 2024-03-29 | 8.07 | 8.15 | 8.06 | 8.15 | 7.77 | qfq | 3,004,940 | 24,403,666 | 1.24% |
| 2024-03-28 | 8.01 | 8.20 | 8.01 | 8.05 | 7.67 | qfq | 3,510,986 | 28,463,214 | 0.50% |
| 2024-03-27 | 8.35 | 8.35 | 7.99 | 8.01 | 7.63 | qfq | 12,078,033 | 98,127,826 | -4.19% |
| 2024-03-26 | 8.35 | 8.47 | 8.25 | 8.36 | 7.97 | qfq | 4,393,502 | 36,694,758 | 0.12% |
| 2024-03-25 | 8.56 | 8.59 | 8.34 | 8.35 | 7.96 | qfq | 5,179,510 | 43,968,499 | -2.45% |
| 2024-03-22 | 8.62 | 8.63 | 8.40 | 8.56 | 8.16 | qfq | 6,166,262 | 52,624,416 | -0.93% |
| 2024-03-21 | 8.67 | 8.72 | 8.55 | 8.64 | 8.24 | qfq | 5,479,432 | 47,309,217 | 0.00% |
| 2024-03-20 | 8.61 | 8.67 | 8.58 | 8.64 | 8.24 | qfq | 3,008,087 | 25,978,317 | 0.23% |
| 2024-03-19 | 8.65 | 8.73 | 8.61 | 8.62 | 8.22 | qfq | 3,730,800 | 32,297,434 | -0.12% |
| 2024-03-18 | 8.62 | 8.67 | 8.58 | 8.63 | 8.23 | qfq | 4,678,957 | 40,402,109 | 0.12% |
| 2024-03-15 | 8.44 | 8.63 | 8.41 | 8.62 | 8.22 | qfq | 5,370,553 | 45,836,397 | 1.53% |
| 2024-03-14 | 8.60 | 8.60 | 8.39 | 8.49 | 8.09 | qfq | 3,989,647 | 34,008,592 | -0.82% |
| 2024-03-13 | 8.63 | 8.65 | 8.50 | 8.56 | 8.16 | qfq | 3,559,402 | 30,492,252 | -0.70% |
| 2024-03-12 | 8.63 | 8.76 | 8.53 | 8.62 | 8.22 | qfq | 6,072,194 | 52,389,529 | 0.00% |
| 2024-03-11 | 8.40 | 8.64 | 8.36 | 8.62 | 8.22 | qfq | 6,275,412 | 53,454,691 | 2.38% |
| 2024-03-08 | 8.44 | 8.51 | 8.31 | 8.42 | 8.03 | qfq | 4,280,000 | 35,918,460 | -0.47% |
| 2024-03-07 | 8.59 | 8.61 | 8.39 | 8.46 | 8.06 | qfq | 6,637,664 | 56,545,483 | -1.17% |
| 2024-03-06 | 8.65 | 8.75 | 8.49 | 8.56 | 8.16 | qfq | 7,370,261 | 63,212,400 | -1.15% |
| 2024-03-05 | 8.76 | 8.80 | 8.66 | 8.66 | 8.25 | qfq | 4,585,779 | 39,947,333 | -1.93% |
| 2024-03-04 | 8.89 | 9.00 | 8.73 | 8.83 | 8.42 | qfq | 4,366,253 | 38,524,724 | -0.45% |
| 2024-03-01 | 8.91 | 8.91 | 8.78 | 8.87 | 8.45 | qfq | 5,195,234 | 45,954,204 | 0.34% |
| 2024-02-29 | 8.54 | 8.85 | 8.48 | 8.84 | 8.43 | qfq | 7,289,878 | 63,776,558 | 4.25% |
| 2024-02-28 | 9.00 | 9.15 | 8.48 | 8.48 | 8.08 | qfq | 10,481,534 | 92,990,982 | -5.78% |
| 2024-02-27 | 8.87 | 9.01 | 8.87 | 9.00 | 8.58 | qfq | 7,414,026 | 66,355,525 | 0.56% |
| 2024-02-26 | 8.85 | 9.06 | 8.70 | 8.95 | 8.53 | qfq | 10,318,687 | 91,822,568 | -0.22% |
| 2024-02-23 | 8.87 | 9.02 | 8.74 | 8.97 | 8.55 | qfq | 10,493,705 | 93,403,137 | 1.70% |
| 2024-02-22 | 8.85 | 8.95 | 8.73 | 8.82 | 8.41 | qfq | 8,991,144 | 79,229,447 | -0.56% |
| 2024-02-21 | 8.59 | 9.00 | 8.52 | 8.87 | 8.45 | qfq | 11,782,754 | 103,981,917 | 2.78% |
| 2024-02-20 | 8.66 | 8.70 | 8.48 | 8.63 | 8.23 | qfq | 4,278,515 | 36,786,830 | -0.35% |
| 2024-02-19 | 8.66 | 8.81 | 8.56 | 8.66 | 8.25 | qfq | 6,571,573 | 57,180,957 | 0.35% |
| 2024-02-08 | 8.11 | 8.70 | 8.00 | 8.63 | 8.23 | qfq | 9,181,454 | 77,407,808 | 6.94% |
| 2024-02-07 | 8.11 | 8.22 | 7.95 | 8.07 | 7.69 | qfq | 6,160,136 | 50,046,876 | -0.25% |
| 2024-02-06 | 7.80 | 8.28 | 7.46 | 8.09 | 7.71 | qfq | 9,591,347 | 75,091,637 | 2.53% |
| 2024-02-05 | 8.34 | 8.48 | 7.83 | 7.89 | 7.52 | qfq | 9,004,357 | 72,756,126 | -6.63% |
| 2024-02-02 | 8.59 | 8.69 | 8.06 | 8.45 | 8.05 | qfq | 8,017,821 | 66,998,256 | -2.76% |
| 2024-02-01 | 8.43 | 8.69 | 8.11 | 8.69 | 8.28 | qfq | 9,851,900 | 82,574,000 | 2.72% |
| 2024-01-31 | 8.93 | 9.05 | 8.45 | 8.46 | 8.06 | qfq | 10,902,600 | 95,067,582 | -5.90% |
| 2024-01-30 | 9.20 | 9.23 | 8.92 | 8.99 | 8.57 | qfq | 10,479,030 | 94,936,052 | -3.95% |
| 2024-01-29 | 9.58 | 9.87 | 9.34 | 9.36 | 8.92 | qfq | 14,480,122 | 138,736,824 | -2.30% |
| 2024-01-26 | 9.92 | 9.99 | 9.55 | 9.58 | 9.13 | qfq | 18,957,276 | 184,694,346 | -1.74% |
| 2024-01-25 | 9.40 | 9.84 | 9.38 | 9.75 | 9.29 | qfq | 21,131,198 | 203,293,178 | 3.72% |
| 2024-01-24 | 9.25 | 9.40 | 9.12 | 9.40 | 8.96 | qfq | 11,208,247 | 103,915,542 | 2.51% |
| 2024-01-23 | 9.05 | 9.24 | 8.89 | 9.17 | 8.74 | qfq | 6,072,687 | 55,140,766 | 0.99% |
| 2024-01-22 | 9.45 | 9.56 | 8.79 | 9.08 | 8.65 | qfq | 10,245,191 | 93,965,323 | -4.02% |
| 2024-01-19 | 9.30 | 9.57 | 9.24 | 9.46 | 9.02 | qfq | 14,523,805 | 137,331,671 | 1.39% |
| 2024-01-18 | 8.97 | 9.35 | 8.91 | 9.33 | 8.89 | qfq | 11,851,144 | 108,163,133 | 3.09% |
| 2024-01-17 | 9.26 | 9.31 | 9.00 | 9.05 | 8.63 | qfq | 9,375,576 | 85,340,703 | -3.21% |
| 2024-01-16 | 9.06 | 9.38 | 8.98 | 9.35 | 8.91 | qfq | 8,556,394 | 78,382,835 | 3.20% |
| 2024-01-15 | 8.99 | 9.25 | 8.94 | 9.06 | 8.64 | qfq | 5,451,980 | 49,459,390 | 0.89% |
| 2024-01-12 | 9.10 | 9.26 | 8.89 | 8.98 | 8.56 | qfq | 7,013,322 | 63,686,658 | -1.64% |
| 2024-01-11 | 9.00 | 9.17 | 8.96 | 9.13 | 8.70 | qfq | 3,525,859 | 32,123,421 | 1.44% |
| 2024-01-10 | 9.10 | 9.21 | 8.96 | 9.00 | 8.58 | qfq | 4,476,867 | 40,663,223 | -1.53% |
| 2024-01-09 | 9.01 | 9.23 | 9.00 | 9.14 | 8.71 | qfq | 3,888,994 | 35,467,531 | 1.44% |
| 2024-01-08 | 9.05 | 9.14 | 9.01 | 9.01 | 8.59 | qfq | 3,843,596 | 34,840,779 | -0.99% |
| 2024-01-05 | 9.31 | 9.35 | 9.02 | 9.10 | 8.67 | qfq | 8,762,794 | 80,231,220 | -2.26% |
| 2024-01-04 | 9.38 | 9.39 | 9.24 | 9.31 | 8.87 | qfq | 4,016,091 | 37,348,395 | -0.64% |
| 2024-01-03 | 9.35 | 9.49 | 9.32 | 9.37 | 8.93 | qfq | 6,986,863 | 65,713,192 | 0.00% |
| 2024-01-02 | 9.30 | 9.50 | 9.14 | 9.37 | 8.93 | qfq | 10,127,110 | 94,431,403 | 0.75% |
| 2023-12-29 | 9.36 | 9.53 | 9.29 | 9.30 | 8.86 | qfq | 9,963,576 | 93,444,185 | -0.64% |
| 2023-12-28 | 9.41 | 9.50 | 8.97 | 9.36 | 8.92 | qfq | 13,176,932 | 122,074,891 | -0.74% |
| 2023-12-27 | 9.28 | 9.58 | 9.28 | 9.43 | 8.99 | qfq | 8,253,440 | 77,802,746 | 1.07% |
| 2023-12-26 | 9.84 | 9.84 | 9.24 | 9.33 | 8.89 | qfq | 12,139,107 | 113,890,704 | -4.89% |
| 2023-12-25 | 9.85 | 9.92 | 9.64 | 9.81 | 9.35 | qfq | 6,321,700 | 61,811,056 | -0.71% |
| 2023-12-22 | 10.10 | 10.17 | 9.85 | 9.88 | 9.42 | qfq | 9,521,228 | 94,691,622 | -1.40% |
| 2023-12-21 | 9.82 | 10.15 | 9.76 | 10.02 | 9.55 | qfq | 12,444,116 | 124,313,310 | 2.04% |
| 2023-12-20 | 10.17 | 10.20 | 9.78 | 9.82 | 9.36 | qfq | 12,539,393 | 124,326,015 | -3.54% |
| 2023-12-19 | 10.20 | 10.32 | 10.04 | 10.18 | 9.70 | qfq | 11,952,584 | 121,709,840 | -0.59% |
| 2023-12-18 | 10.42 | 10.64 | 10.16 | 10.24 | 9.76 | qfq | 20,105,861 | 209,430,636 | -1.54% |
| 2023-12-15 | 10.28 | 10.55 | 10.18 | 10.40 | 9.91 | qfq | 20,843,221 | 215,865,990 | 1.56% |
| 2023-12-14 | 10.25 | 10.40 | 10.16 | 10.24 | 9.76 | qfq | 12,826,169 | 131,873,336 | -0.87% |
| 2023-12-13 | 10.54 | 10.65 | 10.29 | 10.33 | 9.85 | qfq | 20,308,582 | 211,398,622 | -2.09% |
| 2023-12-12 | 10.21 | 11.01 | 10.21 | 10.55 | 10.06 | qfq | 44,330,274 | 472,391,705 | 3.33% |
| 2023-12-11 | 9.26 | 10.21 | 9.23 | 10.21 | 9.73 | qfq | 26,476,818 | 262,771,740 | 10.02% |
| 2023-12-08 | 9.35 | 9.38 | 9.26 | 9.28 | 8.85 | qfq | 3,232,421 | 30,116,377 | -0.75% |
| 2023-12-07 | 9.45 | 9.47 | 9.32 | 9.35 | 8.91 | qfq | 3,069,101 | 28,757,232 | -1.06% |
| 2023-12-06 | 9.20 | 9.48 | 9.20 | 9.45 | 9.01 | qfq | 6,621,541 | 61,985,128 | 2.05% |
| 2023-12-05 | 9.49 | 9.49 | 9.25 | 9.26 | 8.83 | qfq | 5,209,783 | 48,605,248 | -2.42% |
| 2023-12-04 | 9.76 | 9.78 | 9.34 | 9.49 | 9.05 | qfq | 10,147,112 | 96,492,734 | -2.97% |
| 2023-12-01 | 9.56 | 9.80 | 9.55 | 9.78 | 9.32 | qfq | 4,969,700 | 48,319,579 | 2.30% |
| 2023-11-30 | 9.61 | 9.69 | 9.48 | 9.56 | 9.11 | qfq | 3,749,637 | 35,806,155 | -0.52% |
| 2023-11-29 | 9.79 | 9.82 | 9.61 | 9.61 | 9.16 | qfq | 3,634,693 | 35,238,244 | -0.62% |
| 2023-11-28 | 9.86 | 9.86 | 9.62 | 9.67 | 9.22 | qfq | 3,394,900 | 32,939,888 | -1.23% |
| 2023-11-27 | 9.78 | 9.96 | 9.53 | 9.79 | 9.33 | qfq | 6,995,160 | 67,840,661 | 0.31% |
| 2023-11-24 | 9.89 | 9.96 | 9.75 | 9.76 | 9.30 | qfq | 4,164,901 | 40,903,355 | -1.21% |
| 2023-11-23 | 9.67 | 9.89 | 9.62 | 9.88 | 9.42 | qfq | 5,704,200 | 55,878,437 | 2.17% |
| 2023-11-22 | 9.83 | 9.87 | 9.65 | 9.67 | 9.22 | qfq | 4,476,438 | 43,616,820 | -1.83% |
| 2023-11-21 | 9.85 | 10.10 | 9.79 | 9.85 | 9.39 | qfq | 8,334,300 | 82,948,683 | -0.40% |
| 2023-11-20 | 9.84 | 9.99 | 9.76 | 9.89 | 9.43 | qfq | 7,520,500 | 74,224,480 | 0.71% |
| 2023-11-17 | 9.58 | 9.85 | 9.52 | 9.82 | 9.36 | qfq | 7,014,096 | 68,176,682 | 2.51% |
| 2023-11-16 | 9.63 | 9.67 | 9.56 | 9.58 | 9.13 | qfq | 4,009,565 | 38,467,542 | -0.83% |
| 2023-11-15 | 9.71 | 9.80 | 9.64 | 9.66 | 9.21 | qfq | 6,372,683 | 61,880,287 | -0.51% |
| 2023-11-14 | 9.69 | 9.71 | 9.60 | 9.71 | 9.26 | qfq | 5,255,082 | 50,772,102 | 0.21% |
| 2023-11-13 | 9.78 | 9.78 | 9.62 | 9.69 | 9.24 | qfq | 4,960,458 | 47,993,009 | -0.21% |
| 2023-11-10 | 9.87 | 9.87 | 9.71 | 9.71 | 9.26 | qfq | 5,885,100 | 57,526,626 | -1.82% |
| 2023-11-09 | 9.64 | 10.01 | 9.60 | 9.89 | 9.43 | qfq | 14,492,621 | 143,477,076 | 2.59% |
| 2023-11-08 | 9.68 | 9.72 | 9.56 | 9.64 | 9.19 | qfq | 5,586,615 | 53,904,736 | -0.82% |
| 2023-11-07 | 9.70 | 9.74 | 9.56 | 9.72 | 9.26 | qfq | 6,147,322 | 59,428,254 | 0.31% |
| 2023-11-06 | 9.82 | 9.83 | 9.65 | 9.69 | 9.24 | qfq | 8,839,649 | 85,824,490 | -0.41% |
| 2023-11-03 | 9.81 | 9.95 | 9.67 | 9.73 | 9.27 | qfq | 10,183,628 | 99,817,402 | -0.82% |
| 2023-11-02 | 9.89 | 10.02 | 9.79 | 9.81 | 9.35 | qfq | 12,628,033 | 124,692,092 | -1.31% |
| 2023-11-01 | 9.97 | 10.05 | 9.75 | 9.94 | 9.47 | qfq | 15,639,094 | 154,845,061 | -0.10% |
| 2023-10-31 | 9.70 | 10.10 | 9.57 | 9.95 | 9.48 | qfq | 32,609,573 | 322,380,018 | 3.65% |
| 2023-10-30 | 8.73 | 9.60 | 8.73 | 9.60 | 9.15 | qfq | 21,705,818 | 203,528,075 | 9.97% |
| 2023-10-27 | 8.69 | 8.78 | 8.64 | 8.73 | 8.32 | qfq | 4,056,700 | 35,384,747 | -1.58% |
| 2023-10-26 | 8.89 | 8.89 | 8.59 | 8.87 | 8.29 | qfq | 7,331,439 | 64,054,223 | -0.45% |
| 2023-10-25 | 8.47 | 8.95 | 8.39 | 8.91 | 8.33 | qfq | 10,790,421 | 95,019,512 | 6.45% |
| 2023-10-24 | 8.04 | 8.38 | 8.00 | 8.37 | 7.83 | qfq | 9,002,576 | 74,350,251 | 5.28% |
| 2023-10-23 | 8.40 | 8.53 | 7.87 | 7.95 | 7.43 | qfq | 13,596,219 | 110,994,515 | -6.14% |
| 2023-10-20 | 9.16 | 9.24 | 8.45 | 8.47 | 7.92 | qfq | 16,611,980 | 145,355,801 | -7.73% |
| 2023-10-19 | 9.41 | 9.49 | 9.17 | 9.18 | 8.58 | qfq | 3,954,868 | 36,788,374 | -2.75% |
| 2023-10-18 | 9.45 | 9.49 | 9.31 | 9.44 | 8.83 | qfq | 3,732,833 | 35,116,606 | -0.21% |
| 2023-10-17 | 9.46 | 9.56 | 9.36 | 9.46 | 8.84 | qfq | 3,810,504 | 35,971,617 | -0.32% |
| 2023-10-16 | 9.16 | 9.62 | 9.16 | 9.49 | 8.87 | qfq | 10,135,191 | 95,868,529 | 3.15% |
| 2023-10-13 | 9.43 | 9.45 | 8.82 | 9.20 | 8.60 | qfq | 12,937,593 | 118,229,602 | -3.16% |
| 2023-10-12 | 9.51 | 9.60 | 9.46 | 9.50 | 8.88 | qfq | 4,623,500 | 44,018,973 | 0.00% |
| 2023-10-11 | 9.67 | 9.78 | 9.49 | 9.50 | 8.88 | qfq | 7,851,001 | 75,413,287 | -1.45% |
| 2023-10-10 | 9.65 | 9.72 | 9.50 | 9.64 | 9.01 | qfq | 4,151,901 | 39,894,697 | 0.42% |
| 2023-10-09 | 9.86 | 9.86 | 9.60 | 9.60 | 8.97 | qfq | 5,890,694 | 56,975,519 | -2.34% |
| 2023-09-28 | 9.79 | 9.98 | 9.77 | 9.83 | 9.19 | qfq | 8,287,500 | 81,773,118 | 0.61% |
| 2023-09-27 | 9.77 | 9.88 | 9.64 | 9.77 | 9.13 | qfq | 7,674,119 | 75,169,654 | 0.93% |
| 2023-09-26 | 9.74 | 9.74 | 9.62 | 9.68 | 9.05 | qfq | 3,277,988 | 31,712,362 | -0.41% |
| 2023-09-25 | 9.78 | 9.94 | 9.64 | 9.72 | 9.09 | qfq | 9,547,446 | 93,260,736 | -0.82% |
| 2023-09-22 | 9.18 | 9.84 | 9.18 | 9.80 | 9.16 | qfq | 12,850,768 | 122,808,135 | 6.41% |
| 2023-09-21 | 9.40 | 9.45 | 9.18 | 9.21 | 8.61 | qfq | 6,669,519 | 61,962,268 | -2.13% |
| 2023-09-20 | 9.43 | 9.54 | 9.23 | 9.41 | 8.80 | qfq | 5,249,047 | 49,556,316 | 0.75% |
| 2023-09-19 | 9.50 | 9.50 | 9.31 | 9.34 | 8.73 | qfq | 4,484,145 | 42,194,255 | -1.68% |
| 2023-09-18 | 9.37 | 9.52 | 9.31 | 9.50 | 8.88 | qfq | 5,476,200 | 51,689,200 | 1.39% |
| 2023-09-15 | 9.43 | 9.47 | 9.35 | 9.37 | 8.76 | qfq | 3,433,941 | 32,288,146 | -0.43% |
| 2023-09-14 | 9.56 | 9.59 | 9.34 | 9.41 | 8.80 | qfq | 5,719,600 | 54,016,628 | -1.47% |
| 2023-09-13 | 9.52 | 9.76 | 9.44 | 9.55 | 8.93 | qfq | 8,298,902 | 79,535,523 | 0.42% |
| 2023-09-12 | 9.44 | 9.58 | 9.35 | 9.51 | 8.89 | qfq | 5,625,146 | 53,268,849 | 0.85% |
| 2023-09-11 | 9.45 | 9.65 | 9.39 | 9.43 | 8.82 | qfq | 10,434,757 | 98,964,871 | -0.42% |
| 2023-09-08 | 9.84 | 9.91 | 9.41 | 9.47 | 8.85 | qfq | 11,657,719 | 112,381,521 | -4.73% |
| 2023-09-07 | 10.14 | 10.21 | 9.90 | 9.94 | 9.29 | qfq | 9,571,752 | 96,070,374 | -1.97% |
| 2023-09-06 | 9.93 | 10.23 | 9.87 | 10.14 | 9.48 | qfq | 19,816,835 | 199,891,165 | 2.01% |
| 2023-09-05 | 9.82 | 10.02 | 9.68 | 9.94 | 9.29 | qfq | 15,903,442 | 158,018,102 | 0.91% |
| 2023-09-04 | 9.40 | 10.00 | 9.38 | 9.85 | 9.21 | qfq | 19,444,923 | 191,220,692 | 4.79% |
| 2023-09-01 | 9.15 | 9.41 | 9.15 | 9.40 | 8.79 | qfq | 6,812,021 | 63,457,853 | 2.62% |
| 2023-08-31 | 9.32 | 9.39 | 8.97 | 9.16 | 8.56 | qfq | 8,644,316 | 79,084,564 | -1.93% |
| 2023-08-30 | 9.52 | 9.55 | 9.31 | 9.34 | 8.73 | qfq | 7,787,384 | 73,174,273 | -1.99% |
| 2023-08-29 | 9.27 | 9.54 | 9.24 | 9.53 | 8.91 | qfq | 7,089,646 | 66,820,682 | 2.47% |
| 2023-08-28 | 9.53 | 9.68 | 9.26 | 9.30 | 8.69 | qfq | 12,954,003 | 122,767,210 | 1.31% |
| 2023-08-25 | 9.17 | 9.39 | 9.10 | 9.18 | 8.58 | qfq | 5,742,876 | 53,101,002 | -0.76% |
| 2023-08-24 | 9.46 | 9.52 | 9.22 | 9.25 | 8.65 | qfq | 7,308,378 | 68,421,158 | -1.70% |
| 2023-08-23 | 9.50 | 9.54 | 9.35 | 9.41 | 8.80 | qfq | 3,946,100 | 37,324,637 | -0.84% |
| 2023-08-22 | 9.45 | 9.58 | 9.33 | 9.49 | 8.87 | qfq | 4,641,743 | 43,704,113 | 0.42% |
| 2023-08-21 | 9.53 | 9.62 | 9.44 | 9.45 | 8.83 | qfq | 3,812,318 | 36,351,731 | 0.00% |
| 2023-08-18 | 9.59 | 9.71 | 9.45 | 9.45 | 8.83 | qfq | 4,021,418 | 38,539,959 | -1.36% |
| 2023-08-17 | 9.48 | 9.63 | 9.42 | 9.58 | 8.96 | qfq | 6,163,000 | 58,860,142 | 0.63% |
| 2023-08-16 | 9.55 | 9.62 | 9.50 | 9.52 | 8.90 | qfq | 2,312,918 | 22,097,955 | -0.31% |
| 2023-08-15 | 9.75 | 9.75 | 9.46 | 9.55 | 8.93 | qfq | 4,196,505 | 40,183,293 | -1.65% |
| 2023-08-14 | 9.50 | 9.72 | 9.45 | 9.71 | 9.08 | qfq | 5,426,418 | 52,380,207 | 1.78% |
| 2023-08-11 | 9.80 | 9.86 | 9.48 | 9.54 | 8.92 | qfq | 8,126,311 | 78,470,920 | -2.65% |
| 2023-08-10 | 9.55 | 10.10 | 9.52 | 9.80 | 9.16 | qfq | 16,277,108 | 160,441,234 | 2.62% |
| 2023-08-09 | 9.54 | 9.61 | 9.41 | 9.55 | 8.93 | qfq | 4,618,931 | 44,136,802 | 0.21% |
| 2023-08-08 | 9.65 | 9.70 | 9.52 | 9.53 | 8.91 | qfq | 4,281,142 | 41,075,239 | -0.94% |
| 2023-08-07 | 9.88 | 9.89 | 9.61 | 9.62 | 8.99 | qfq | 7,041,999 | 68,438,412 | -2.83% |
| 2023-08-04 | 9.99 | 10.07 | 9.90 | 9.90 | 9.26 | qfq | 6,200,240 | 61,765,832 | -0.70% |
| 2023-08-03 | 10.08 | 10.08 | 9.92 | 9.97 | 9.32 | qfq | 5,241,587 | 52,258,977 | -0.40% |
| 2023-08-02 | 9.99 | 10.19 | 9.93 | 10.01 | 9.36 | qfq | 9,878,200 | 99,370,769 | 0.00% |
| 2023-08-01 | 9.92 | 10.04 | 9.79 | 10.01 | 9.36 | qfq | 9,533,801 | 94,542,838 | 0.00% |
| 2023-07-31 | 9.79 | 10.09 | 9.78 | 10.01 | 9.36 | qfq | 14,331,011 | 142,502,733 | 1.93% |
| 2023-07-28 | 9.85 | 9.95 | 9.55 | 9.82 | 9.18 | qfq | 11,204,542 | 109,419,169 | 0.31% |
| 2023-07-27 | 9.77 | 9.88 | 9.70 | 9.79 | 9.15 | qfq | 6,684,342 | 65,466,160 | -0.31% |
| 2023-07-26 | 9.83 | 9.92 | 9.78 | 9.82 | 9.18 | qfq | 6,259,100 | 61,601,310 | -0.10% |
| 2023-07-25 | 9.72 | 9.92 | 9.72 | 9.83 | 9.19 | qfq | 7,202,740 | 70,847,691 | 1.24% |
| 2023-07-24 | 9.54 | 9.79 | 9.51 | 9.71 | 9.08 | qfq | 6,278,073 | 60,862,323 | 1.78% |
| 2023-07-21 | 9.58 | 9.63 | 9.50 | 9.54 | 8.92 | qfq | 4,484,501 | 42,919,263 | -0.31% |
| 2023-07-20 | 9.82 | 9.83 | 9.55 | 9.57 | 8.95 | qfq | 7,816,502 | 75,479,073 | -1.95% |
| 2023-07-19 | 9.78 | 9.86 | 9.74 | 9.76 | 9.12 | qfq | 4,769,541 | 46,699,775 | 0.00% |
| 2023-07-18 | 9.74 | 9.85 | 9.65 | 9.76 | 9.12 | qfq | 5,873,239 | 57,420,267 | 0.31% |
| 2023-07-17 | 9.59 | 9.74 | 9.50 | 9.73 | 9.10 | qfq | 8,219,983 | 79,212,042 | 1.14% |