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
广日股份600894.SH
最近收盘价7.722026-07-17
最近交易日2026-07-17
成交量（股）5,010,995
成交额（元）39,248,813
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-18 | 2026-06-26 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-31 | 2025-11-07 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-03 | 2025-07-11 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-15 | 2024-10-21 | cash_dividend | 0.75 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-07 | 2024-06-14 | cash_dividend | 0.54 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 7.81 | 7.92 | 7.69 | 7.72 | 7.72 | qfq | 5,010,995 | 39,248,813 | -1.15% |
| 2026-07-16 | 7.70 | 7.84 | 7.68 | 7.81 | 7.81 | qfq | 4,105,729 | 31,896,711 | 0.90% |
| 2026-07-15 | 7.71 | 7.77 | 7.59 | 7.74 | 7.74 | qfq | 3,599,400 | 27,818,700 | 1.31% |
| 2026-07-14 | 7.54 | 7.68 | 7.46 | 7.64 | 7.64 | qfq | 3,727,777 | 28,337,939 | 2.00% |
| 2026-07-13 | 7.53 | 7.61 | 7.48 | 7.49 | 7.49 | qfq | 3,467,100 | 26,114,860 | -0.66% |
| 2026-07-10 | 7.48 | 7.63 | 7.41 | 7.54 | 7.54 | qfq | 4,244,100 | 32,016,921 | 1.07% |
| 2026-07-09 | 7.42 | 7.48 | 7.33 | 7.46 | 7.46 | qfq | 3,242,362 | 24,024,177 | 0.54% |
| 2026-07-08 | 7.48 | 7.58 | 7.35 | 7.42 | 7.42 | qfq | 7,033,674 | 52,289,157 | -0.40% |
| 2026-07-07 | 8.00 | 8.01 | 7.42 | 7.45 | 7.45 | qfq | 11,119,827 | 84,410,809 | -6.88% |
| 2026-07-06 | 7.93 | 8.16 | 7.88 | 8.00 | 8.00 | qfq | 6,504,800 | 52,398,899 | 0.76% |
| 2026-07-03 | 7.98 | 8.04 | 7.90 | 7.94 | 7.94 | qfq | 4,543,700 | 36,211,246 | 0.13% |
| 2026-07-02 | 7.59 | 7.93 | 7.59 | 7.93 | 7.93 | qfq | 4,332,320 | 33,995,945 | 2.45% |
| 2026-07-01 | 7.72 | 7.78 | 7.54 | 7.74 | 7.74 | qfq | 2,820,640 | 21,731,582 | 1.57% |
| 2026-06-30 | 7.70 | 7.75 | 7.56 | 7.62 | 7.62 | qfq | 3,087,720 | 23,567,025 | -1.80% |
| 2026-06-29 | 7.60 | 7.79 | 7.36 | 7.76 | 7.76 | qfq | 5,023,050 | 37,948,329 | 1.44% |
| 2026-06-26 | 7.82 | 7.88 | 7.63 | 7.65 | 7.65 | qfq | 6,536,272 | 50,537,210 | -7.61% |
| 2026-06-25 | 8.35 | 8.37 | 8.18 | 8.28 | 7.88 | qfq | 6,811,100 | 56,214,125 | -1.43% |
| 2026-06-24 | 8.55 | 8.55 | 8.27 | 8.40 | 7.99 | qfq | 5,860,014 | 49,000,815 | -0.83% |
| 2026-06-23 | 8.45 | 8.54 | 8.38 | 8.47 | 8.06 | qfq | 3,539,483 | 30,037,357 | 0.00% |
| 2026-06-22 | 8.12 | 8.47 | 8.11 | 8.47 | 8.06 | qfq | 6,802,167 | 56,542,227 | 4.05% |
| 2026-06-18 | 8.27 | 8.27 | 8.11 | 8.14 | 7.75 | qfq | 3,791,948 | 30,948,761 | -1.09% |
| 2026-06-17 | 8.35 | 8.35 | 8.19 | 8.23 | 7.83 | qfq | 3,726,378 | 30,668,990 | -1.32% |
| 2026-06-16 | 8.35 | 8.45 | 8.28 | 8.34 | 7.94 | qfq | 4,733,904 | 39,443,896 | -1.30% |
| 2026-06-15 | 8.37 | 8.49 | 8.33 | 8.45 | 8.04 | qfq | 5,953,677 | 50,056,385 | 1.44% |
| 2026-06-12 | 8.39 | 8.50 | 8.33 | 8.33 | 7.93 | qfq | 5,001,332 | 42,088,125 | -0.36% |
| 2026-06-11 | 8.59 | 8.61 | 8.26 | 8.36 | 7.96 | qfq | 5,229,400 | 43,703,733 | -2.68% |
| 2026-06-10 | 8.51 | 8.60 | 8.44 | 8.59 | 8.18 | qfq | 4,046,356 | 34,509,520 | 0.70% |
| 2026-06-09 | 8.71 | 8.74 | 8.49 | 8.53 | 8.12 | qfq | 4,311,912 | 37,049,397 | -2.07% |
| 2026-06-08 | 8.79 | 8.87 | 8.60 | 8.71 | 8.29 | qfq | 5,480,073 | 47,811,512 | -1.69% |
| 2026-06-05 | 8.91 | 9.04 | 8.81 | 8.86 | 8.43 | qfq | 5,326,872 | 47,497,636 | -0.45% |
| 2026-06-04 | 8.82 | 8.95 | 8.80 | 8.90 | 8.47 | qfq | 5,340,975 | 47,413,294 | 0.00% |
| 2026-06-03 | 8.83 | 8.95 | 8.72 | 8.90 | 8.47 | qfq | 6,124,417 | 54,121,740 | 0.56% |
| 2026-06-02 | 8.84 | 8.99 | 8.79 | 8.85 | 8.42 | qfq | 7,278,282 | 64,671,128 | -0.11% |
| 2026-06-01 | 8.66 | 8.86 | 8.59 | 8.86 | 8.43 | qfq | 7,565,704 | 65,994,496 | 2.78% |
| 2026-05-29 | 8.55 | 8.78 | 8.53 | 8.62 | 8.20 | qfq | 7,113,304 | 61,649,900 | 1.06% |
| 2026-05-28 | 8.67 | 8.71 | 8.51 | 8.53 | 8.12 | qfq | 6,630,303 | 57,039,343 | -1.73% |
| 2026-05-27 | 8.70 | 8.75 | 8.50 | 8.68 | 8.26 | qfq | 6,273,228 | 53,974,818 | -0.23% |
| 2026-05-26 | 8.56 | 8.71 | 8.46 | 8.70 | 8.28 | qfq | 9,120,600 | 78,472,666 | 1.75% |
| 2026-05-25 | 8.40 | 8.57 | 8.37 | 8.55 | 8.14 | qfq | 7,280,602 | 61,769,894 | 2.15% |
| 2026-05-22 | 8.16 | 8.40 | 8.16 | 8.37 | 7.97 | qfq | 8,723,784 | 72,140,298 | 2.70% |
| 2026-05-21 | 8.26 | 8.44 | 8.14 | 8.15 | 7.76 | qfq | 9,032,984 | 74,813,261 | -1.09% |
| 2026-05-20 | 8.39 | 8.42 | 8.18 | 8.24 | 7.84 | qfq | 7,214,300 | 59,382,915 | -2.25% |
| 2026-05-19 | 8.40 | 8.44 | 8.28 | 8.43 | 8.02 | qfq | 8,783,980 | 73,342,409 | 0.60% |
| 2026-05-18 | 8.54 | 8.60 | 8.33 | 8.38 | 7.98 | qfq | 12,109,700 | 101,591,037 | -2.67% |
| 2026-05-15 | 8.81 | 8.84 | 8.54 | 8.61 | 8.19 | qfq | 11,557,880 | 100,247,830 | -2.05% |
| 2026-05-14 | 8.94 | 8.94 | 8.73 | 8.79 | 8.37 | qfq | 10,535,161 | 92,772,467 | -1.24% |
| 2026-05-13 | 9.13 | 9.13 | 8.86 | 8.90 | 8.47 | qfq | 9,654,075 | 86,256,914 | -1.33% |
| 2026-05-12 | 9.29 | 9.30 | 9.01 | 9.02 | 8.58 | qfq | 11,574,516 | 105,580,405 | -2.38% |
| 2026-05-11 | 9.49 | 9.51 | 9.20 | 9.24 | 8.79 | qfq | 11,942,382 | 110,915,494 | -2.22% |
| 2026-05-08 | 9.39 | 9.51 | 9.35 | 9.45 | 8.99 | qfq | 7,321,001 | 69,179,365 | 1.07% |
| 2026-05-07 | 9.48 | 9.56 | 9.33 | 9.35 | 8.90 | qfq | 11,550,594 | 108,763,626 | -2.09% |
| 2026-05-06 | 9.42 | 9.57 | 9.31 | 9.55 | 9.09 | qfq | 13,995,377 | 131,752,197 | 0.74% |
| 2026-04-30 | 9.52 | 9.58 | 9.31 | 9.48 | 9.02 | qfq | 11,877,069 | 112,238,852 | -0.52% |
| 2026-04-29 | 9.95 | 9.95 | 9.48 | 9.53 | 9.07 | qfq | 20,598,424 | 197,098,546 | -4.89% |
| 2026-04-28 | 10.08 | 10.15 | 9.93 | 10.02 | 9.54 | qfq | 8,102,998 | 81,298,712 | 0.40% |
| 2026-04-27 | 9.91 | 10.07 | 9.91 | 9.98 | 9.50 | qfq | 5,651,700 | 56,390,313 | -0.40% |
| 2026-04-24 | 9.95 | 10.04 | 9.84 | 10.02 | 9.54 | qfq | 7,668,530 | 76,449,150 | 1.21% |
| 2026-04-23 | 9.88 | 9.98 | 9.83 | 9.90 | 9.42 | qfq | 7,332,791 | 72,668,365 | 0.00% |
| 2026-04-22 | 9.98 | 9.99 | 9.88 | 9.90 | 9.42 | qfq | 7,283,957 | 72,341,027 | -0.70% |
| 2026-04-21 | 9.93 | 10.03 | 9.88 | 9.97 | 9.49 | qfq | 6,663,862 | 66,514,882 | 0.61% |
| 2026-04-20 | 10.11 | 10.12 | 9.87 | 9.91 | 9.43 | qfq | 10,963,462 | 109,000,439 | -1.78% |
| 2026-04-17 | 10.05 | 10.13 | 9.96 | 10.09 | 9.60 | qfq | 10,474,685 | 105,384,491 | 1.00% |
| 2026-04-16 | 9.89 | 10.03 | 9.80 | 9.99 | 9.51 | qfq | 8,966,835 | 88,896,592 | 1.22% |
| 2026-04-15 | 9.78 | 9.92 | 9.76 | 9.87 | 9.39 | qfq | 8,084,700 | 79,649,516 | 0.82% |
| 2026-04-14 | 9.87 | 9.90 | 9.72 | 9.79 | 9.32 | qfq | 8,790,510 | 85,952,044 | -0.81% |
| 2026-04-13 | 9.86 | 9.99 | 9.75 | 9.87 | 9.39 | qfq | 10,503,994 | 103,903,081 | 0.20% |
| 2026-04-10 | 10.10 | 10.10 | 9.84 | 9.85 | 9.37 | qfq | 14,262,388 | 141,523,610 | -0.91% |
| 2026-04-09 | 9.87 | 10.23 | 9.82 | 9.94 | 9.46 | qfq | 18,256,749 | 182,703,224 | -0.30% |
| 2026-04-08 | 9.80 | 9.97 | 9.70 | 9.97 | 9.49 | qfq | 20,993,465 | 206,295,632 | 2.57% |
| 2026-04-07 | 9.69 | 9.84 | 9.63 | 9.72 | 9.25 | qfq | 17,794,950 | 173,161,096 | 0.93% |
| 2026-04-03 | 9.68 | 9.84 | 9.57 | 9.63 | 9.16 | qfq | 17,977,400 | 173,795,311 | -0.72% |
| 2026-04-02 | 9.77 | 9.93 | 9.60 | 9.70 | 9.23 | qfq | 29,323,833 | 284,891,711 | -3.10% |
| 2026-04-01 | 9.58 | 10.49 | 9.44 | 10.01 | 9.53 | qfq | 49,357,016 | 486,647,958 | 4.38% |
| 2026-03-31 | 9.45 | 9.59 | 9.45 | 9.59 | 9.13 | qfq | 15,103,029 | 144,711,983 | 9.98% |
| 2026-03-30 | 8.59 | 8.78 | 8.48 | 8.72 | 8.30 | qfq | 5,286,800 | 45,682,894 | 0.23% |
| 2026-03-27 | 8.73 | 8.78 | 8.61 | 8.70 | 8.28 | qfq | 3,632,884 | 31,590,073 | -0.68% |
| 2026-03-26 | 8.84 | 8.96 | 8.75 | 8.76 | 8.34 | qfq | 3,052,640 | 26,984,307 | -0.90% |
| 2026-03-25 | 8.71 | 8.88 | 8.69 | 8.84 | 8.41 | qfq | 3,668,800 | 32,336,566 | 1.61% |
| 2026-03-24 | 8.56 | 8.70 | 8.45 | 8.70 | 8.28 | qfq | 4,911,309 | 42,191,081 | 3.20% |
| 2026-03-23 | 8.85 | 8.96 | 8.34 | 8.43 | 8.02 | qfq | 9,002,557 | 77,223,733 | -5.92% |
| 2026-03-20 | 9.10 | 9.18 | 8.95 | 8.96 | 8.53 | qfq | 5,706,945 | 51,494,656 | -1.54% |
| 2026-03-19 | 9.24 | 9.32 | 9.06 | 9.10 | 8.66 | qfq | 6,788,800 | 62,229,373 | -1.94% |
| 2026-03-18 | 9.36 | 9.38 | 9.18 | 9.28 | 8.83 | qfq | 4,567,600 | 42,378,195 | -0.54% |
| 2026-03-17 | 9.33 | 9.44 | 9.31 | 9.33 | 8.88 | qfq | 3,970,381 | 37,216,556 | 0.00% |
| 2026-03-16 | 9.43 | 9.46 | 9.28 | 9.33 | 8.88 | qfq | 5,089,700 | 47,507,552 | -0.74% |
| 2026-03-13 | 9.55 | 9.60 | 9.39 | 9.40 | 8.95 | qfq | 6,419,800 | 61,027,280 | -1.57% |
| 2026-03-12 | 9.62 | 9.62 | 9.52 | 9.55 | 9.09 | qfq | 3,329,474 | 31,859,442 | -0.62% |
| 2026-03-11 | 9.43 | 9.63 | 9.38 | 9.61 | 9.15 | qfq | 6,342,630 | 60,500,175 | 1.91% |
| 2026-03-10 | 9.42 | 9.47 | 9.35 | 9.43 | 8.97 | qfq | 5,173,771 | 48,668,718 | 0.53% |
| 2026-03-09 | 9.30 | 9.41 | 9.20 | 9.38 | 8.93 | qfq | 5,432,400 | 50,574,014 | 0.43% |
| 2026-03-06 | 9.19 | 9.36 | 9.16 | 9.34 | 8.89 | qfq | 3,653,062 | 33,886,357 | 1.63% |
| 2026-03-05 | 9.23 | 9.26 | 9.14 | 9.19 | 8.75 | qfq | 4,076,700 | 37,530,041 | 0.77% |
| 2026-03-04 | 9.42 | 9.51 | 9.11 | 9.12 | 8.68 | qfq | 8,546,300 | 79,116,167 | -3.49% |
| 2026-03-03 | 9.65 | 9.67 | 9.44 | 9.45 | 8.99 | qfq | 6,445,540 | 61,500,359 | -2.07% |
| 2026-03-02 | 9.58 | 9.68 | 9.45 | 9.65 | 9.18 | qfq | 7,529,177 | 72,259,760 | -0.82% |
| 2026-02-27 | 9.78 | 9.79 | 9.67 | 9.73 | 9.26 | qfq | 6,449,608 | 62,744,671 | -0.51% |
| 2026-02-26 | 9.69 | 9.80 | 9.59 | 9.78 | 9.31 | qfq | 8,282,103 | 80,366,577 | 1.14% |
| 2026-02-25 | 9.54 | 9.72 | 9.54 | 9.67 | 9.20 | qfq | 5,357,000 | 51,764,669 | 1.04% |
| 2026-02-24 | 9.57 | 9.61 | 9.51 | 9.57 | 9.11 | qfq | 3,498,113 | 33,487,497 | 1.06% |
| 2026-02-13 | 9.58 | 9.67 | 9.47 | 9.47 | 9.01 | qfq | 3,952,800 | 37,801,409 | -1.56% |
| 2026-02-12 | 9.68 | 9.70 | 9.61 | 9.62 | 9.16 | qfq | 3,410,600 | 32,906,011 | -0.62% |
| 2026-02-11 | 9.74 | 9.75 | 9.64 | 9.68 | 9.21 | qfq | 3,984,800 | 38,627,355 | -0.10% |
| 2026-02-10 | 9.65 | 9.76 | 9.59 | 9.69 | 9.22 | qfq | 5,769,556 | 55,823,690 | 0.73% |
| 2026-02-09 | 9.65 | 9.68 | 9.57 | 9.62 | 9.16 | qfq | 6,286,142 | 60,521,627 | 0.21% |
| 2026-02-06 | 9.59 | 9.67 | 9.56 | 9.60 | 9.14 | qfq | 4,087,000 | 39,334,778 | -0.41% |
| 2026-02-05 | 9.67 | 9.70 | 9.57 | 9.64 | 9.17 | qfq | 4,205,297 | 40,526,795 | -0.31% |
| 2026-02-04 | 9.44 | 9.68 | 9.39 | 9.67 | 9.20 | qfq | 7,645,858 | 73,303,874 | 2.44% |
| 2026-02-03 | 9.38 | 9.45 | 9.35 | 9.44 | 8.98 | qfq | 3,964,887 | 37,338,208 | 1.07% |
| 2026-02-02 | 9.53 | 9.57 | 9.31 | 9.34 | 8.89 | qfq | 4,675,500 | 44,138,623 | -1.99% |
| 2026-01-30 | 9.58 | 9.66 | 9.43 | 9.53 | 9.07 | qfq | 5,402,747 | 51,595,408 | -0.63% |
| 2026-01-29 | 9.47 | 9.62 | 9.41 | 9.59 | 9.13 | qfq | 7,559,763 | 72,317,780 | 1.27% |
| 2026-01-28 | 9.52 | 9.57 | 9.44 | 9.47 | 9.01 | qfq | 4,629,439 | 43,967,957 | -0.63% |
| 2026-01-27 | 9.59 | 9.60 | 9.38 | 9.53 | 9.07 | qfq | 5,219,957 | 49,518,427 | -0.63% |
| 2026-01-26 | 9.72 | 9.75 | 9.56 | 9.59 | 9.13 | qfq | 7,728,034 | 74,368,297 | -0.93% |
| 2026-01-23 | 9.69 | 9.75 | 9.65 | 9.68 | 9.21 | qfq | 6,607,750 | 64,074,517 | -0.10% |
| 2026-01-22 | 9.70 | 9.73 | 9.67 | 9.69 | 9.22 | qfq | 5,585,700 | 54,150,094 | 0.00% |
| 2026-01-21 | 9.68 | 9.74 | 9.61 | 9.69 | 9.22 | qfq | 7,790,401 | 75,386,754 | 0.73% |
| 2026-01-20 | 9.56 | 9.65 | 9.51 | 9.62 | 9.16 | qfq | 7,674,301 | 73,487,535 | -0.21% |
| 2026-01-19 | 9.55 | 9.83 | 9.52 | 9.64 | 9.17 | qfq | 9,521,080 | 92,204,139 | 2.34% |
| 2026-01-16 | 9.48 | 9.52 | 9.39 | 9.42 | 8.96 | qfq | 3,496,300 | 33,008,855 | -0.42% |
| 2026-01-15 | 9.42 | 9.51 | 9.41 | 9.46 | 9.00 | qfq | 3,801,300 | 35,916,668 | -0.21% |
| 2026-01-14 | 9.51 | 9.61 | 9.41 | 9.48 | 9.02 | qfq | 7,353,000 | 70,161,169 | -0.21% |
| 2026-01-13 | 9.66 | 9.67 | 9.50 | 9.50 | 9.04 | qfq | 6,551,875 | 62,639,296 | -1.35% |
| 2026-01-12 | 9.60 | 9.77 | 9.58 | 9.63 | 9.16 | qfq | 9,405,165 | 90,539,789 | 0.21% |
| 2026-01-09 | 9.88 | 9.88 | 9.53 | 9.61 | 9.15 | qfq | 15,614,414 | 150,526,305 | -1.94% |
| 2026-01-08 | 9.27 | 9.86 | 9.25 | 9.80 | 9.33 | qfq | 22,753,231 | 218,404,024 | 5.95% |
| 2026-01-07 | 9.33 | 9.33 | 9.24 | 9.25 | 8.80 | qfq | 3,899,513 | 36,163,433 | -0.75% |
| 2026-01-06 | 9.30 | 9.33 | 9.25 | 9.32 | 8.87 | qfq | 4,778,312 | 44,377,212 | 0.11% |
| 2026-01-05 | 9.29 | 9.44 | 9.25 | 9.31 | 8.86 | qfq | 7,035,056 | 65,495,955 | 0.65% |
| 2025-12-31 | 9.32 | 9.32 | 9.23 | 9.25 | 8.80 | qfq | 3,063,371 | 28,407,337 | 0.43% |
| 2025-12-30 | 9.25 | 9.26 | 9.17 | 9.21 | 8.77 | qfq | 3,293,803 | 30,356,308 | -0.43% |
| 2025-12-29 | 9.25 | 9.32 | 9.12 | 9.25 | 8.80 | qfq | 4,057,459 | 37,582,650 | 0.43% |
| 2025-12-26 | 9.21 | 9.26 | 9.18 | 9.21 | 8.77 | qfq | 2,987,404 | 27,523,792 | 0.00% |
| 2025-12-25 | 9.21 | 9.27 | 9.20 | 9.21 | 8.77 | qfq | 2,451,850 | 22,612,561 | 0.11% |
| 2025-12-24 | 9.12 | 9.21 | 9.12 | 9.20 | 8.76 | qfq | 3,044,300 | 27,964,410 | 0.66% |
| 2025-12-23 | 9.06 | 9.20 | 9.06 | 9.14 | 8.70 | qfq | 3,486,800 | 31,847,238 | 0.44% |
| 2025-12-22 | 9.11 | 9.13 | 9.06 | 9.10 | 8.66 | qfq | 2,596,900 | 23,630,878 | -0.22% |
| 2025-12-19 | 9.03 | 9.12 | 8.98 | 9.12 | 8.68 | qfq | 3,721,000 | 33,766,816 | 1.45% |
| 2025-12-18 | 9.02 | 9.10 | 8.97 | 8.99 | 8.56 | qfq | 4,202,701 | 37,914,622 | -0.88% |
| 2025-12-17 | 9.10 | 9.12 | 8.97 | 9.07 | 8.63 | qfq | 4,158,811 | 37,598,448 | -0.77% |
| 2025-12-16 | 9.00 | 9.14 | 8.91 | 9.14 | 8.70 | qfq | 6,407,900 | 58,095,552 | 1.56% |
| 2025-12-15 | 8.90 | 9.06 | 8.88 | 9.00 | 8.57 | qfq | 3,269,372 | 29,382,876 | 1.01% |
| 2025-12-12 | 8.93 | 8.96 | 8.89 | 8.91 | 8.48 | qfq | 3,804,962 | 33,973,190 | 0.00% |
| 2025-12-11 | 9.05 | 9.06 | 8.88 | 8.91 | 8.48 | qfq | 3,912,298 | 34,926,904 | -1.11% |
| 2025-12-10 | 9.08 | 9.10 | 9.00 | 9.01 | 8.57 | qfq | 3,481,914 | 31,444,008 | -0.66% |
| 2025-12-09 | 9.16 | 9.16 | 9.07 | 9.07 | 8.63 | qfq | 2,063,900 | 18,789,946 | -0.77% |
| 2025-12-08 | 9.15 | 9.19 | 9.12 | 9.14 | 8.70 | qfq | 2,657,800 | 24,343,551 | -0.11% |
| 2025-12-05 | 9.15 | 9.15 | 9.06 | 9.15 | 8.71 | qfq | 2,712,600 | 24,692,673 | 0.33% |
| 2025-12-04 | 9.10 | 9.15 | 9.05 | 9.12 | 8.68 | qfq | 2,647,100 | 24,075,156 | -0.11% |
| 2025-12-03 | 9.21 | 9.24 | 9.10 | 9.13 | 8.69 | qfq | 4,996,600 | 45,771,725 | -1.08% |
| 2025-12-02 | 9.21 | 9.26 | 9.17 | 9.23 | 8.78 | qfq | 2,475,038 | 22,822,126 | 0.33% |
| 2025-12-01 | 9.23 | 9.26 | 9.16 | 9.20 | 8.76 | qfq | 3,977,700 | 36,597,864 | -0.65% |
| 2025-11-28 | 9.29 | 9.29 | 9.20 | 9.26 | 8.81 | qfq | 4,337,409 | 40,087,045 | 0.11% |
| 2025-11-27 | 9.23 | 9.28 | 9.17 | 9.25 | 8.80 | qfq | 2,736,900 | 25,259,867 | 0.22% |
| 2025-11-26 | 9.22 | 9.31 | 9.19 | 9.23 | 8.78 | qfq | 2,780,869 | 25,688,719 | 0.11% |
| 2025-11-25 | 9.23 | 9.32 | 9.22 | 9.22 | 8.77 | qfq | 2,851,900 | 26,444,730 | -0.11% |
| 2025-11-24 | 9.18 | 9.26 | 9.18 | 9.23 | 8.78 | qfq | 2,882,850 | 26,586,444 | 0.65% |
| 2025-11-21 | 9.41 | 9.43 | 9.16 | 9.17 | 8.73 | qfq | 5,090,883 | 47,304,423 | -2.34% |
| 2025-11-20 | 9.39 | 9.43 | 9.33 | 9.39 | 8.94 | qfq | 2,738,739 | 25,705,327 | 0.32% |
| 2025-11-19 | 9.46 | 9.46 | 9.31 | 9.36 | 8.91 | qfq | 4,203,002 | 39,348,006 | -0.64% |
| 2025-11-18 | 9.60 | 9.62 | 9.39 | 9.42 | 8.96 | qfq | 7,527,200 | 71,250,447 | -2.08% |
| 2025-11-17 | 9.81 | 9.83 | 9.61 | 9.62 | 9.16 | qfq | 5,871,300 | 56,716,881 | -1.13% |
| 2025-11-14 | 9.73 | 9.80 | 9.70 | 9.73 | 9.26 | qfq | 3,663,129 | 35,779,829 | 0.00% |
| 2025-11-13 | 9.78 | 9.78 | 9.69 | 9.73 | 9.26 | qfq | 4,685,634 | 45,532,584 | -0.31% |
| 2025-11-12 | 9.78 | 9.81 | 9.75 | 9.76 | 9.29 | qfq | 3,583,587 | 35,039,673 | -0.31% |
| 2025-11-11 | 9.82 | 9.82 | 9.75 | 9.79 | 9.32 | qfq | 5,028,055 | 49,163,062 | 0.10% |
| 2025-11-10 | 9.72 | 9.78 | 9.69 | 9.78 | 9.31 | qfq | 4,552,050 | 44,386,343 | 0.62% |
| 2025-11-07 | 9.67 | 9.73 | 9.65 | 9.72 | 9.25 | qfq | 3,284,900 | 31,850,114 | -0.51% |
| 2025-11-06 | 9.74 | 9.80 | 9.70 | 9.77 | 9.20 | qfq | 3,728,285 | 36,431,726 | 0.31% |
| 2025-11-05 | 9.71 | 9.75 | 9.64 | 9.74 | 9.17 | qfq | 3,935,638 | 38,230,356 | 0.31% |
| 2025-11-04 | 9.70 | 9.72 | 9.60 | 9.71 | 9.15 | qfq | 2,997,179 | 29,025,133 | 0.21% |
| 2025-11-03 | 9.75 | 9.78 | 9.65 | 9.69 | 9.13 | qfq | 6,249,847 | 60,528,814 | -0.51% |
| 2025-10-31 | 9.62 | 9.75 | 9.62 | 9.74 | 9.17 | qfq | 4,505,550 | 43,694,777 | 1.35% |
| 2025-10-30 | 9.68 | 9.71 | 9.61 | 9.61 | 9.05 | qfq | 4,935,345 | 47,665,358 | -0.72% |
| 2025-10-29 | 9.70 | 9.72 | 9.64 | 9.68 | 9.12 | qfq | 4,728,569 | 45,698,088 | -0.21% |
| 2025-10-28 | 9.75 | 9.79 | 9.67 | 9.70 | 9.14 | qfq | 6,680,700 | 64,845,592 | -0.72% |
| 2025-10-27 | 9.85 | 9.87 | 9.74 | 9.77 | 9.20 | qfq | 10,110,750 | 98,993,144 | -1.51% |
| 2025-10-24 | 10.06 | 10.09 | 9.90 | 9.92 | 9.34 | qfq | 6,630,269 | 66,033,993 | -1.39% |
| 2025-10-23 | 10.00 | 10.08 | 9.98 | 10.06 | 9.48 | qfq | 4,753,800 | 47,684,249 | 0.60% |
| 2025-10-22 | 10.05 | 10.09 | 9.99 | 10.00 | 9.42 | qfq | 3,472,100 | 34,860,411 | -0.40% |
| 2025-10-21 | 9.96 | 10.09 | 9.95 | 10.04 | 9.46 | qfq | 3,618,900 | 36,367,766 | 1.01% |
| 2025-10-20 | 9.99 | 10.07 | 9.90 | 9.94 | 9.36 | qfq | 4,058,900 | 40,490,736 | 0.00% |
| 2025-10-17 | 10.10 | 10.12 | 9.92 | 9.94 | 9.36 | qfq | 3,243,300 | 32,425,292 | -1.39% |
| 2025-10-16 | 10.08 | 10.10 | 10.03 | 10.08 | 9.49 | qfq | 2,606,800 | 26,221,200 | -0.10% |
| 2025-10-15 | 10.07 | 10.13 | 10.01 | 10.09 | 9.50 | qfq | 4,079,259 | 41,138,150 | 0.30% |
| 2025-10-14 | 10.07 | 10.12 | 10.03 | 10.06 | 9.48 | qfq | 4,051,845 | 40,775,692 | -0.10% |
| 2025-10-13 | 9.92 | 10.10 | 9.86 | 10.07 | 9.49 | qfq | 4,841,057 | 48,398,952 | -0.10% |
| 2025-10-10 | 9.96 | 10.10 | 9.92 | 10.08 | 9.49 | qfq | 4,927,857 | 49,488,185 | 0.80% |
| 2025-10-09 | 9.93 | 10.05 | 9.86 | 10.00 | 9.42 | qfq | 5,880,264 | 58,573,993 | 1.11% |
| 2025-09-30 | 9.85 | 9.99 | 9.78 | 9.89 | 9.32 | qfq | 5,416,213 | 53,519,043 | 0.61% |
| 2025-09-29 | 9.82 | 9.85 | 9.66 | 9.83 | 9.26 | qfq | 4,430,491 | 43,282,057 | 0.51% |
| 2025-09-26 | 9.83 | 9.88 | 9.75 | 9.78 | 9.21 | qfq | 5,896,384 | 57,799,862 | -0.51% |
| 2025-09-25 | 9.88 | 9.91 | 9.79 | 9.83 | 9.26 | qfq | 4,565,141 | 44,880,337 | -0.51% |
| 2025-09-24 | 9.88 | 9.94 | 9.80 | 9.88 | 9.31 | qfq | 5,631,429 | 55,553,122 | -0.10% |
| 2025-09-23 | 9.95 | 9.98 | 9.71 | 9.89 | 9.32 | qfq | 7,573,401 | 74,408,211 | -0.60% |
| 2025-09-22 | 10.12 | 10.12 | 9.95 | 9.95 | 9.37 | qfq | 7,560,800 | 75,522,644 | -1.68% |
| 2025-09-19 | 10.13 | 10.24 | 10.07 | 10.12 | 9.53 | qfq | 5,076,800 | 51,497,085 | -0.88% |
| 2025-09-18 | 10.13 | 10.43 | 10.08 | 10.21 | 9.62 | qfq | 15,189,277 | 155,930,950 | 1.29% |
| 2025-09-17 | 10.01 | 10.12 | 9.97 | 10.08 | 9.49 | qfq | 6,727,410 | 67,591,099 | 0.80% |
| 2025-09-16 | 10.01 | 10.03 | 9.96 | 10.00 | 9.42 | qfq | 4,924,968 | 49,165,924 | 0.00% |
| 2025-09-15 | 10.11 | 10.13 | 9.98 | 10.00 | 9.42 | qfq | 6,581,063 | 66,060,518 | -1.09% |
| 2025-09-12 | 10.19 | 10.21 | 10.10 | 10.11 | 9.52 | qfq | 4,502,200 | 45,596,825 | -0.69% |
| 2025-09-11 | 10.11 | 10.19 | 10.06 | 10.18 | 9.59 | qfq | 4,231,099 | 42,839,758 | 0.39% |
| 2025-09-10 | 10.18 | 10.22 | 10.12 | 10.14 | 9.55 | qfq | 3,352,204 | 34,068,397 | -0.49% |
| 2025-09-09 | 10.32 | 10.33 | 10.14 | 10.19 | 9.60 | qfq | 5,179,869 | 52,894,221 | -1.16% |
| 2025-09-08 | 10.23 | 10.35 | 10.17 | 10.31 | 9.71 | qfq | 7,116,526 | 72,935,025 | 0.78% |
| 2025-09-05 | 10.19 | 10.25 | 10.08 | 10.23 | 9.64 | qfq | 6,134,878 | 62,234,703 | 0.59% |
| 2025-09-04 | 10.11 | 10.20 | 10.07 | 10.17 | 9.58 | qfq | 5,750,400 | 58,266,950 | 0.20% |
| 2025-09-03 | 10.20 | 10.25 | 10.10 | 10.15 | 9.56 | qfq | 4,309,100 | 43,701,617 | -0.39% |
| 2025-09-02 | 10.29 | 10.30 | 10.09 | 10.19 | 9.60 | qfq | 8,192,859 | 83,304,296 | -0.97% |
| 2025-09-01 | 10.32 | 10.40 | 10.25 | 10.29 | 9.69 | qfq | 7,851,525 | 81,020,807 | -0.29% |
| 2025-08-29 | 10.31 | 10.39 | 10.28 | 10.32 | 9.72 | qfq | 6,018,399 | 62,160,239 | 0.00% |
| 2025-08-28 | 10.54 | 10.70 | 10.18 | 10.32 | 9.72 | qfq | 19,978,109 | 205,723,841 | -3.28% |
| 2025-08-27 | 10.80 | 10.87 | 10.67 | 10.67 | 10.05 | qfq | 5,807,744 | 62,557,170 | -1.39% |
| 2025-08-26 | 10.82 | 10.88 | 10.75 | 10.82 | 10.19 | qfq | 7,115,400 | 76,829,898 | -0.37% |
| 2025-08-25 | 10.90 | 10.96 | 10.81 | 10.86 | 10.23 | qfq | 8,988,920 | 97,729,683 | -0.37% |
| 2025-08-22 | 11.10 | 11.12 | 10.80 | 10.90 | 10.27 | qfq | 10,823,676 | 118,102,771 | -1.54% |
| 2025-08-21 | 11.15 | 11.17 | 11.00 | 11.07 | 10.43 | qfq | 7,309,242 | 80,943,193 | -0.98% |
| 2025-08-20 | 10.71 | 11.20 | 10.65 | 11.18 | 10.53 | qfq | 16,401,761 | 180,115,440 | 4.00% |
| 2025-08-19 | 10.75 | 11.05 | 10.67 | 10.75 | 10.13 | qfq | 10,875,506 | 117,461,395 | 1.22% |
| 2025-08-18 | 10.70 | 10.83 | 10.43 | 10.62 | 10.00 | qfq | 15,038,476 | 159,333,853 | -0.09% |
| 2025-08-15 | 10.71 | 10.77 | 10.53 | 10.63 | 10.01 | qfq | 8,578,300 | 91,453,019 | -0.37% |
| 2025-08-14 | 10.40 | 10.85 | 10.35 | 10.67 | 10.05 | qfq | 16,619,844 | 177,712,103 | 2.60% |
| 2025-08-13 | 10.23 | 10.75 | 10.22 | 10.40 | 9.80 | qfq | 10,602,127 | 110,767,249 | 1.66% |
| 2025-08-12 | 10.27 | 10.28 | 10.21 | 10.23 | 9.64 | qfq | 2,641,701 | 27,044,660 | -0.29% |
| 2025-08-11 | 10.20 | 10.31 | 10.16 | 10.26 | 9.66 | qfq | 5,767,100 | 59,090,952 | 0.69% |
| 2025-08-08 | 10.21 | 10.25 | 10.15 | 10.19 | 9.60 | qfq | 4,165,250 | 42,441,742 | -0.39% |
| 2025-08-07 | 10.29 | 10.32 | 10.19 | 10.23 | 9.64 | qfq | 4,805,228 | 49,190,310 | -0.58% |
| 2025-08-06 | 10.36 | 10.36 | 10.25 | 10.29 | 9.69 | qfq | 2,989,516 | 30,750,649 | -0.58% |
| 2025-08-05 | 10.08 | 10.37 | 10.05 | 10.35 | 9.75 | qfq | 9,549,901 | 98,017,226 | 2.78% |
| 2025-08-04 | 9.96 | 10.10 | 9.96 | 10.07 | 9.49 | qfq | 3,243,501 | 32,594,041 | 0.60% |
| 2025-08-01 | 10.00 | 10.10 | 9.97 | 10.01 | 9.43 | qfq | 3,332,400 | 33,375,185 | 0.10% |
| 2025-07-31 | 10.23 | 10.23 | 10.00 | 10.00 | 9.42 | qfq | 7,716,878 | 77,856,927 | -2.63% |
| 2025-07-30 | 10.27 | 10.35 | 10.17 | 10.27 | 9.67 | qfq | 5,583,988 | 57,290,431 | 0.20% |
| 2025-07-29 | 10.30 | 10.30 | 10.12 | 10.25 | 9.65 | qfq | 4,600,300 | 46,956,465 | -0.19% |
| 2025-07-28 | 10.34 | 10.39 | 10.24 | 10.27 | 9.67 | qfq | 4,996,459 | 51,425,609 | -0.87% |
| 2025-07-25 | 10.39 | 10.42 | 10.33 | 10.36 | 9.76 | qfq | 3,474,401 | 36,058,821 | -0.19% |
| 2025-07-24 | 10.42 | 10.49 | 10.33 | 10.38 | 9.78 | qfq | 6,144,300 | 63,782,756 | -0.19% |
| 2025-07-23 | 10.20 | 10.46 | 10.17 | 10.40 | 9.80 | qfq | 12,959,638 | 134,552,329 | 1.86% |
| 2025-07-22 | 10.13 | 10.22 | 10.02 | 10.21 | 9.62 | qfq | 8,126,908 | 82,346,073 | 0.89% |
| 2025-07-21 | 10.00 | 10.14 | 10.00 | 10.12 | 9.53 | qfq | 5,587,117 | 56,381,412 | 1.20% |
| 2025-07-18 | 10.01 | 10.04 | 9.94 | 10.00 | 9.42 | qfq | 4,825,807 | 48,184,730 | -0.10% |
| 2025-07-17 | 10.17 | 10.20 | 9.96 | 10.01 | 9.43 | qfq | 14,491,909 | 145,695,123 | -1.86% |
| 2025-07-16 | 10.08 | 10.26 | 10.04 | 10.20 | 9.61 | qfq | 8,907,678 | 90,466,638 | 1.29% |
| 2025-07-15 | 10.18 | 10.25 | 10.00 | 10.07 | 9.49 | qfq | 8,427,867 | 85,092,044 | -1.27% |
| 2025-07-14 | 10.12 | 10.30 | 10.09 | 10.20 | 9.61 | qfq | 6,115,868 | 62,372,795 | 1.09% |
| 2025-07-11 | 10.36 | 10.36 | 10.07 | 10.09 | 9.50 | qfq | 13,863,126 | 140,417,111 | -7.94% |
| 2025-07-10 | 10.93 | 11.03 | 10.88 | 10.96 | 9.76 | qfq | 7,643,749 | 83,726,841 | 0.00% |
| 2025-07-09 | 10.80 | 10.99 | 10.77 | 10.96 | 9.76 | qfq | 8,139,467 | 88,652,385 | 1.76% |
| 2025-07-08 | 10.75 | 10.80 | 10.67 | 10.77 | 9.59 | qfq | 7,078,538 | 75,977,747 | 0.47% |
| 2025-07-07 | 10.62 | 10.73 | 10.59 | 10.72 | 9.54 | qfq | 4,202,079 | 44,845,515 | 1.04% |
| 2025-07-04 | 10.66 | 10.70 | 10.59 | 10.61 | 9.45 | qfq | 4,737,511 | 50,337,700 | -0.56% |
| 2025-07-03 | 10.64 | 10.69 | 10.53 | 10.67 | 9.50 | qfq | 7,468,850 | 79,387,209 | 1.72% |
| 2025-07-02 | 10.44 | 10.52 | 10.39 | 10.49 | 9.34 | qfq | 5,926,850 | 61,918,166 | 0.58% |
| 2025-07-01 | 10.49 | 10.51 | 10.39 | 10.43 | 9.29 | qfq | 4,165,600 | 43,461,831 | -0.57% |
| 2025-06-30 | 10.51 | 10.60 | 10.44 | 10.49 | 9.34 | qfq | 4,879,200 | 51,257,899 | 0.00% |
| 2025-06-27 | 10.27 | 10.75 | 10.25 | 10.49 | 9.34 | qfq | 11,493,700 | 121,051,072 | 2.34% |
| 2025-06-26 | 10.26 | 10.42 | 10.20 | 10.25 | 9.13 | qfq | 9,203,743 | 94,754,225 | 0.10% |
| 2025-06-25 | 10.22 | 10.26 | 10.17 | 10.24 | 9.12 | qfq | 6,553,500 | 66,892,664 | -0.10% |
| 2025-06-24 | 10.13 | 10.26 | 10.10 | 10.25 | 9.13 | qfq | 3,652,400 | 37,305,433 | 1.38% |
| 2025-06-23 | 10.08 | 10.12 | 10.03 | 10.11 | 9.00 | qfq | 2,010,819 | 20,278,015 | 0.20% |
| 2025-06-20 | 10.10 | 10.12 | 10.02 | 10.09 | 8.98 | qfq | 2,577,802 | 25,988,480 | 0.20% |
| 2025-06-19 | 10.19 | 10.23 | 9.99 | 10.07 | 8.97 | qfq | 5,963,870 | 60,125,123 | -1.27% |
| 2025-06-18 | 10.26 | 10.30 | 10.19 | 10.20 | 9.08 | qfq | 2,558,200 | 26,187,683 | -0.58% |
| 2025-06-17 | 10.23 | 10.26 | 10.19 | 10.26 | 9.14 | qfq | 2,229,400 | 22,792,531 | 0.59% |
| 2025-06-16 | 10.27 | 10.30 | 10.19 | 10.20 | 9.08 | qfq | 3,909,300 | 40,051,153 | -0.68% |
| 2025-06-13 | 10.35 | 10.40 | 10.24 | 10.27 | 9.14 | qfq | 4,451,500 | 45,816,465 | -1.06% |
| 2025-06-12 | 10.31 | 10.44 | 10.28 | 10.38 | 9.24 | qfq | 4,143,600 | 43,044,090 | 0.29% |
| 2025-06-11 | 10.28 | 10.44 | 10.28 | 10.35 | 9.22 | qfq | 4,194,200 | 43,528,245 | 0.58% |
| 2025-06-10 | 10.40 | 10.42 | 10.24 | 10.29 | 9.16 | qfq | 5,430,600 | 56,141,784 | -0.68% |
| 2025-06-09 | 10.41 | 10.42 | 10.32 | 10.36 | 9.22 | qfq | 4,815,401 | 49,887,817 | -0.29% |
| 2025-06-06 | 10.32 | 10.42 | 10.28 | 10.39 | 9.25 | qfq | 3,007,701 | 31,202,355 | 0.97% |
| 2025-06-05 | 10.38 | 10.41 | 10.28 | 10.29 | 9.16 | qfq | 4,406,400 | 45,528,609 | -0.77% |
| 2025-06-04 | 10.32 | 10.42 | 10.29 | 10.37 | 9.23 | qfq | 2,544,602 | 26,340,258 | 0.48% |
| 2025-06-03 | 10.48 | 10.48 | 10.28 | 10.32 | 9.19 | qfq | 5,385,012 | 55,673,135 | -1.15% |
| 2025-05-30 | 10.41 | 10.54 | 10.28 | 10.44 | 9.30 | qfq | 5,723,460 | 59,651,247 | 0.29% |
| 2025-05-29 | 10.32 | 10.43 | 10.32 | 10.41 | 9.27 | qfq | 2,659,388 | 27,644,597 | 0.87% |
| 2025-05-28 | 10.34 | 10.40 | 10.27 | 10.32 | 9.19 | qfq | 2,740,200 | 28,334,222 | 0.00% |
| 2025-05-27 | 10.28 | 10.35 | 10.20 | 10.32 | 9.19 | qfq | 3,986,400 | 40,906,386 | -0.10% |
| 2025-05-26 | 10.52 | 10.55 | 10.22 | 10.33 | 9.20 | qfq | 9,927,940 | 103,034,699 | -1.90% |
| 2025-05-23 | 10.65 | 10.68 | 10.53 | 10.53 | 9.38 | qfq | 3,584,000 | 38,032,326 | -1.13% |
| 2025-05-22 | 10.74 | 10.83 | 10.64 | 10.65 | 9.48 | qfq | 3,602,300 | 38,613,044 | -1.11% |
| 2025-05-21 | 10.67 | 10.83 | 10.62 | 10.77 | 9.59 | qfq | 4,848,500 | 52,064,768 | 1.13% |
| 2025-05-20 | 10.57 | 10.69 | 10.49 | 10.65 | 9.48 | qfq | 4,513,113 | 47,840,302 | 0.66% |
| 2025-05-19 | 10.63 | 10.71 | 10.51 | 10.58 | 9.42 | qfq | 4,060,101 | 43,017,907 | -0.28% |
| 2025-05-16 | 10.53 | 10.75 | 10.49 | 10.61 | 9.45 | qfq | 8,652,514 | 91,873,300 | 0.57% |
| 2025-05-15 | 10.62 | 10.64 | 10.53 | 10.55 | 9.39 | qfq | 3,274,036 | 34,565,423 | -0.47% |
| 2025-05-14 | 10.70 | 10.70 | 10.53 | 10.60 | 9.44 | qfq | 5,875,400 | 62,246,741 | -0.84% |
| 2025-05-13 | 10.85 | 10.85 | 10.65 | 10.69 | 9.52 | qfq | 7,803,400 | 83,683,043 | -0.93% |
| 2025-05-12 | 10.71 | 10.82 | 10.68 | 10.79 | 9.61 | qfq | 7,717,342 | 82,945,442 | 1.03% |
| 2025-05-09 | 10.73 | 10.74 | 10.59 | 10.68 | 9.51 | qfq | 6,927,401 | 73,804,556 | 0.19% |
| 2025-05-08 | 10.52 | 10.73 | 10.49 | 10.66 | 9.49 | qfq | 8,026,280 | 85,504,727 | 0.28% |
| 2025-05-07 | 10.56 | 10.81 | 10.51 | 10.63 | 9.46 | qfq | 9,893,039 | 105,109,621 | 1.33% |
| 2025-05-06 | 10.49 | 10.57 | 10.33 | 10.49 | 9.34 | qfq | 13,715,416 | 143,406,295 | 0.38% |
| 2025-04-30 | 11.31 | 11.31 | 10.44 | 10.45 | 9.30 | qfq | 27,749,643 | 293,908,583 | -9.91% |
| 2025-04-29 | 11.87 | 11.96 | 11.57 | 11.60 | 10.33 | qfq | 5,807,291 | 68,040,307 | -2.52% |
| 2025-04-28 | 12.04 | 12.15 | 11.86 | 11.90 | 10.60 | qfq | 3,198,038 | 38,284,248 | -1.33% |
| 2025-04-25 | 11.86 | 12.09 | 11.83 | 12.06 | 10.74 | qfq | 4,235,606 | 50,818,621 | 1.69% |
| 2025-04-24 | 11.93 | 11.93 | 11.71 | 11.86 | 10.56 | qfq | 4,368,600 | 51,668,080 | 0.00% |
| 2025-04-23 | 11.96 | 12.05 | 11.86 | 11.86 | 10.56 | qfq | 3,614,794 | 43,057,654 | -0.42% |
| 2025-04-22 | 11.80 | 12.03 | 11.71 | 11.91 | 10.60 | qfq | 5,260,800 | 62,809,650 | 0.93% |
| 2025-04-21 | 11.61 | 11.84 | 11.53 | 11.80 | 10.51 | qfq | 5,289,499 | 62,250,134 | 1.64% |
| 2025-04-18 | 11.50 | 11.70 | 11.40 | 11.61 | 10.34 | qfq | 4,808,500 | 55,631,948 | 0.87% |
| 2025-04-17 | 11.46 | 11.69 | 11.45 | 11.51 | 10.25 | qfq | 4,423,963 | 51,110,080 | -0.17% |
| 2025-04-16 | 11.82 | 11.83 | 11.40 | 11.53 | 10.27 | qfq | 8,314,663 | 95,806,716 | -1.11% |
| 2025-04-15 | 11.36 | 11.70 | 11.23 | 11.66 | 10.38 | qfq | 7,879,700 | 90,619,746 | 2.64% |
| 2025-04-14 | 11.47 | 11.56 | 11.36 | 11.36 | 10.11 | qfq | 5,141,200 | 58,815,198 | -0.61% |
| 2025-04-11 | 11.50 | 11.54 | 11.35 | 11.43 | 10.18 | qfq | 5,204,500 | 59,534,730 | -0.87% |
| 2025-04-10 | 11.62 | 11.79 | 11.45 | 11.53 | 10.27 | qfq | 9,040,900 | 104,829,066 | 0.44% |
| 2025-04-09 | 11.26 | 11.60 | 10.89 | 11.48 | 10.22 | qfq | 13,061,563 | 145,819,895 | 2.96% |
| 2025-04-08 | 10.71 | 11.20 | 10.71 | 11.15 | 9.93 | qfq | 10,630,349 | 117,136,404 | 4.30% |
| 2025-04-07 | 11.54 | 11.54 | 10.69 | 10.69 | 9.52 | qfq | 11,061,729 | 122,281,915 | -10.02% |
| 2025-04-03 | 11.89 | 12.05 | 11.80 | 11.88 | 10.58 | qfq | 3,849,701 | 45,733,953 | -0.67% |
| 2025-04-02 | 12.04 | 12.13 | 11.91 | 11.96 | 10.65 | qfq | 3,909,500 | 46,893,237 | -0.58% |
| 2025-04-01 | 12.14 | 12.37 | 11.87 | 12.03 | 10.71 | qfq | 8,738,275 | 105,861,821 | 0.00% |
| 2025-03-31 | 11.75 | 12.24 | 11.73 | 12.03 | 10.71 | qfq | 9,569,800 | 115,538,800 | 1.78% |
| 2025-03-28 | 11.88 | 11.98 | 11.78 | 11.82 | 10.52 | qfq | 5,334,768 | 63,275,311 | -0.84% |
| 2025-03-27 | 12.00 | 12.03 | 11.80 | 11.92 | 10.61 | qfq | 4,810,985 | 57,379,864 | -1.00% |
| 2025-03-26 | 11.91 | 12.09 | 11.90 | 12.04 | 10.72 | qfq | 4,532,568 | 54,393,863 | 0.75% |
| 2025-03-25 | 12.04 | 12.05 | 11.87 | 11.95 | 10.64 | qfq | 5,284,800 | 63,200,695 | -0.58% |
| 2025-03-24 | 12.00 | 12.12 | 11.82 | 12.02 | 10.70 | qfq | 8,250,682 | 98,522,457 | -0.08% |
| 2025-03-21 | 12.30 | 12.41 | 11.90 | 12.03 | 10.71 | qfq | 7,989,100 | 96,758,292 | -2.67% |
| 2025-03-20 | 12.83 | 12.85 | 12.31 | 12.36 | 11.01 | qfq | 7,556,600 | 94,306,793 | -3.36% |
| 2025-03-19 | 12.72 | 12.89 | 12.63 | 12.79 | 11.39 | qfq | 5,333,156 | 68,085,786 | 0.24% |
| 2025-03-18 | 12.60 | 12.78 | 12.52 | 12.76 | 11.36 | qfq | 5,423,384 | 68,789,915 | 1.27% |
| 2025-03-17 | 12.54 | 12.77 | 12.45 | 12.60 | 11.22 | qfq | 6,631,996 | 83,770,493 | 0.72% |
| 2025-03-14 | 12.43 | 12.65 | 12.37 | 12.51 | 11.14 | qfq | 7,369,405 | 92,280,055 | 0.64% |
| 2025-03-13 | 12.70 | 12.78 | 12.33 | 12.43 | 11.07 | qfq | 9,494,909 | 118,773,730 | -2.51% |
| 2025-03-12 | 12.90 | 12.92 | 12.66 | 12.75 | 11.35 | qfq | 6,004,113 | 76,543,668 | 0.55% |
| 2025-03-11 | 12.62 | 12.72 | 12.53 | 12.68 | 11.29 | qfq | 8,497,438 | 107,376,504 | -0.70% |
| 2025-03-10 | 12.64 | 12.84 | 12.49 | 12.77 | 11.37 | qfq | 10,539,994 | 133,846,442 | 1.75% |
| 2025-03-07 | 12.62 | 12.70 | 12.35 | 12.55 | 11.17 | qfq | 12,044,300 | 150,581,453 | -0.71% |
| 2025-03-06 | 12.55 | 12.77 | 12.27 | 12.64 | 11.25 | qfq | 15,477,201 | 195,067,599 | 1.36% |
| 2025-03-05 | 12.16 | 12.53 | 12.13 | 12.47 | 11.10 | qfq | 12,457,619 | 154,180,560 | 1.88% |
| 2025-03-04 | 11.90 | 12.30 | 11.90 | 12.24 | 10.90 | qfq | 11,606,300 | 141,518,304 | 2.34% |
| 2025-03-03 | 11.68 | 12.26 | 11.66 | 11.96 | 10.65 | qfq | 17,260,197 | 207,487,564 | 1.44% |
| 2025-02-28 | 11.76 | 11.96 | 11.68 | 11.79 | 10.50 | qfq | 14,231,979 | 168,287,832 | 0.17% |
| 2025-02-27 | 11.63 | 11.86 | 11.58 | 11.77 | 10.48 | qfq | 8,828,048 | 103,333,900 | 1.20% |
| 2025-02-26 | 11.38 | 11.78 | 11.19 | 11.63 | 10.36 | qfq | 11,093,841 | 128,278,810 | 3.19% |
| 2025-02-25 | 11.31 | 11.44 | 11.12 | 11.27 | 10.03 | qfq | 6,247,187 | 70,657,522 | -0.70% |
| 2025-02-24 | 11.60 | 11.67 | 11.30 | 11.35 | 10.11 | qfq | 13,251,900 | 151,680,123 | -1.99% |
| 2025-02-21 | 11.76 | 11.82 | 11.47 | 11.58 | 10.31 | qfq | 15,964,469 | 185,501,641 | -2.11% |
| 2025-02-20 | 11.51 | 11.97 | 11.35 | 11.83 | 10.53 | qfq | 11,435,500 | 134,259,763 | 2.78% |
| 2025-02-19 | 11.66 | 11.78 | 11.43 | 11.51 | 10.25 | qfq | 11,006,900 | 127,217,826 | -0.60% |
| 2025-02-18 | 11.89 | 11.91 | 11.50 | 11.58 | 10.31 | qfq | 9,531,302 | 111,519,570 | -2.85% |
| 2025-02-17 | 12.16 | 12.19 | 11.60 | 11.92 | 10.61 | qfq | 15,368,438 | 181,068,742 | -1.97% |
| 2025-02-14 | 12.15 | 12.29 | 12.03 | 12.16 | 10.83 | qfq | 7,840,290 | 95,171,762 | -0.41% |
| 2025-02-13 | 12.55 | 12.55 | 12.20 | 12.21 | 10.87 | qfq | 8,774,538 | 108,095,635 | -3.10% |
| 2025-02-12 | 12.09 | 12.60 | 12.04 | 12.60 | 11.22 | qfq | 13,609,026 | 168,737,647 | 3.79% |
| 2025-02-11 | 12.19 | 12.31 | 12.03 | 12.14 | 10.81 | qfq | 11,678,360 | 142,139,058 | -0.33% |
| 2025-02-10 | 12.30 | 12.45 | 12.16 | 12.18 | 10.84 | qfq | 11,302,026 | 138,782,185 | -0.98% |
| 2025-02-07 | 12.28 | 12.47 | 12.07 | 12.30 | 10.95 | qfq | 13,256,577 | 162,566,751 | 0.08% |
| 2025-02-06 | 12.45 | 12.50 | 12.22 | 12.29 | 10.94 | qfq | 9,555,260 | 117,728,091 | -1.05% |
| 2025-02-05 | 13.30 | 13.31 | 12.38 | 12.42 | 11.06 | qfq | 9,975,499 | 125,682,462 | -5.48% |
| 2025-01-27 | 12.92 | 13.32 | 12.86 | 13.14 | 11.70 | qfq | 5,712,970 | 75,230,210 | 2.42% |
| 2025-01-24 | 12.90 | 13.26 | 12.71 | 12.83 | 11.42 | qfq | 7,461,900 | 96,563,024 | -0.54% |
| 2025-01-23 | 12.77 | 13.13 | 12.50 | 12.90 | 11.49 | qfq | 7,221,360 | 93,064,408 | 1.90% |
| 2025-01-22 | 13.00 | 13.04 | 12.60 | 12.66 | 11.27 | qfq | 6,102,550 | 77,760,627 | -2.62% |
| 2025-01-21 | 13.27 | 13.29 | 12.79 | 13.00 | 11.57 | qfq | 4,704,900 | 60,855,040 | -1.07% |
| 2025-01-20 | 13.24 | 13.47 | 13.02 | 13.14 | 11.70 | qfq | 5,242,471 | 69,490,560 | -0.38% |
| 2025-01-17 | 13.28 | 13.38 | 13.10 | 13.19 | 11.74 | qfq | 4,377,300 | 57,932,083 | -1.05% |
| 2025-01-16 | 13.34 | 13.79 | 13.29 | 13.33 | 11.87 | qfq | 5,778,920 | 77,875,782 | -0.22% |
| 2025-01-15 | 13.32 | 13.46 | 13.23 | 13.36 | 11.90 | qfq | 5,659,279 | 75,543,968 | 0.30% |
| 2025-01-14 | 12.43 | 13.40 | 12.20 | 13.32 | 11.86 | qfq | 17,373,821 | 223,136,208 | 7.59% |
| 2025-01-13 | 12.73 | 13.00 | 12.31 | 12.38 | 11.02 | qfq | 6,943,600 | 87,419,355 | -3.43% |
| 2025-01-10 | 12.62 | 13.08 | 12.52 | 12.82 | 11.41 | qfq | 6,670,616 | 85,687,641 | 1.50% |
| 2025-01-09 | 13.08 | 13.12 | 12.56 | 12.63 | 11.25 | qfq | 8,544,400 | 108,750,465 | -4.17% |
| 2025-01-08 | 12.90 | 13.37 | 12.71 | 13.18 | 11.74 | qfq | 6,673,500 | 86,866,879 | 1.23% |
| 2025-01-07 | 12.58 | 13.24 | 12.49 | 13.02 | 11.59 | qfq | 8,130,988 | 105,229,972 | 2.60% |
| 2025-01-06 | 13.02 | 13.18 | 12.57 | 12.69 | 11.30 | qfq | 8,908,610 | 114,061,088 | -2.01% |
| 2025-01-03 | 13.85 | 14.00 | 12.90 | 12.95 | 11.53 | qfq | 12,090,333 | 161,366,984 | -7.23% |
| 2025-01-02 | 14.37 | 14.50 | 13.81 | 13.96 | 12.43 | qfq | 14,237,763 | 201,683,801 | -4.38% |
| 2024-12-31 | 13.87 | 14.87 | 13.79 | 14.60 | 13.00 | qfq | 18,677,706 | 268,077,628 | 6.10% |
| 2024-12-30 | 13.49 | 14.03 | 13.42 | 13.76 | 12.25 | qfq | 10,189,737 | 140,422,219 | 1.93% |
| 2024-12-27 | 13.30 | 13.56 | 13.21 | 13.50 | 12.02 | qfq | 6,389,251 | 86,025,766 | 1.35% |
| 2024-12-26 | 13.23 | 13.48 | 13.19 | 13.32 | 11.86 | qfq | 5,075,040 | 67,576,943 | 0.53% |
| 2024-12-25 | 13.09 | 13.28 | 12.90 | 13.25 | 11.80 | qfq | 5,436,801 | 71,488,392 | 1.22% |
| 2024-12-24 | 12.91 | 13.24 | 12.89 | 13.09 | 11.66 | qfq | 5,819,966 | 76,072,278 | 1.55% |
| 2024-12-23 | 12.78 | 13.05 | 12.73 | 12.89 | 11.48 | qfq | 8,742,487 | 112,882,293 | 1.10% |
| 2024-12-20 | 12.74 | 12.86 | 12.61 | 12.75 | 11.35 | qfq | 6,147,600 | 78,343,273 | 0.16% |
| 2024-12-19 | 12.38 | 12.75 | 12.34 | 12.73 | 11.33 | qfq | 6,345,400 | 80,130,090 | 2.33% |
| 2024-12-18 | 12.36 | 12.54 | 12.30 | 12.44 | 11.08 | qfq | 4,379,200 | 54,573,689 | 0.81% |
| 2024-12-17 | 12.49 | 12.70 | 12.28 | 12.34 | 10.99 | qfq | 7,312,595 | 91,085,769 | -1.99% |
| 2024-12-16 | 12.89 | 12.93 | 12.48 | 12.59 | 11.21 | qfq | 7,084,618 | 89,671,643 | -2.25% |
| 2024-12-13 | 13.20 | 13.29 | 12.85 | 12.88 | 11.47 | qfq | 13,686,695 | 177,921,624 | -2.42% |
| 2024-12-12 | 13.05 | 13.32 | 12.85 | 13.20 | 11.75 | qfq | 12,796,797 | 168,423,428 | 0.23% |
| 2024-12-11 | 13.35 | 13.35 | 12.72 | 13.17 | 11.73 | qfq | 19,310,036 | 248,248,266 | -0.08% |
| 2024-12-10 | 13.66 | 13.66 | 13.14 | 13.18 | 11.74 | qfq | 13,038,339 | 173,010,542 | -0.15% |
| 2024-12-09 | 13.63 | 13.65 | 13.10 | 13.20 | 11.75 | qfq | 8,256,786 | 110,058,828 | -3.15% |
| 2024-12-06 | 13.87 | 13.98 | 13.47 | 13.63 | 12.14 | qfq | 10,431,604 | 142,960,221 | -0.94% |
| 2024-12-05 | 13.45 | 13.86 | 13.18 | 13.76 | 12.25 | qfq | 10,681,199 | 145,278,815 | 1.78% |
| 2024-12-04 | 13.20 | 13.59 | 12.88 | 13.52 | 12.04 | qfq | 10,801,453 | 143,532,198 | 2.81% |
| 2024-12-03 | 13.36 | 13.49 | 13.02 | 13.15 | 11.71 | qfq | 6,802,145 | 90,193,410 | -0.75% |
| 2024-12-02 | 12.70 | 13.36 | 12.61 | 13.25 | 11.80 | qfq | 9,721,613 | 127,136,076 | 5.08% |
| 2024-11-29 | 12.46 | 12.75 | 12.31 | 12.61 | 11.23 | qfq | 6,832,977 | 86,167,002 | 2.02% |
| 2024-11-28 | 12.45 | 12.63 | 12.22 | 12.36 | 11.01 | qfq | 4,229,801 | 52,585,045 | 0.32% |
| 2024-11-27 | 12.35 | 12.35 | 11.98 | 12.32 | 10.97 | qfq | 4,571,900 | 55,581,209 | 0.16% |
| 2024-11-26 | 12.37 | 12.50 | 12.08 | 12.30 | 10.95 | qfq | 6,200,000 | 76,315,614 | -0.08% |
| 2024-11-25 | 12.96 | 12.98 | 12.15 | 12.31 | 10.96 | qfq | 12,731,965 | 159,476,538 | -3.90% |
| 2024-11-22 | 13.50 | 13.84 | 12.79 | 12.81 | 11.41 | qfq | 11,497,901 | 151,471,545 | -4.12% |
| 2024-11-21 | 12.86 | 13.38 | 12.71 | 13.36 | 11.90 | qfq | 11,661,050 | 153,666,951 | 3.89% |
| 2024-11-20 | 12.95 | 13.00 | 12.63 | 12.86 | 11.45 | qfq | 7,424,093 | 95,136,688 | -0.69% |
| 2024-11-19 | 12.50 | 12.95 | 12.34 | 12.95 | 11.53 | qfq | 9,926,807 | 125,527,008 | 4.02% |
| 2024-11-18 | 12.23 | 12.65 | 12.20 | 12.45 | 11.09 | qfq | 9,769,417 | 121,714,982 | 2.64% |
| 2024-11-15 | 12.08 | 12.59 | 12.04 | 12.13 | 10.80 | qfq | 8,907,263 | 110,066,731 | 0.41% |
| 2024-11-14 | 12.17 | 12.40 | 12.06 | 12.08 | 10.76 | qfq | 5,009,800 | 61,066,634 | -0.82% |
| 2024-11-13 | 12.18 | 12.21 | 11.98 | 12.18 | 10.84 | qfq | 4,249,850 | 51,450,114 | 0.74% |
| 2024-11-12 | 12.31 | 12.55 | 11.97 | 12.09 | 10.76 | qfq | 7,022,902 | 85,728,485 | -1.79% |
| 2024-11-11 | 12.36 | 12.36 | 12.11 | 12.31 | 10.96 | qfq | 5,399,544 | 66,038,679 | -0.49% |
| 2024-11-08 | 12.84 | 12.85 | 12.12 | 12.37 | 11.01 | qfq | 10,676,291 | 132,512,754 | -2.60% |
| 2024-11-07 | 12.55 | 12.84 | 12.51 | 12.70 | 11.31 | qfq | 6,650,927 | 84,460,258 | 1.28% |
| 2024-11-06 | 12.59 | 12.74 | 12.38 | 12.54 | 11.17 | qfq | 6,426,102 | 80,500,568 | -0.24% |
| 2024-11-05 | 12.65 | 12.73 | 12.31 | 12.57 | 11.19 | qfq | 8,808,398 | 110,539,564 | -0.24% |
| 2024-11-04 | 12.72 | 12.75 | 12.48 | 12.60 | 11.22 | qfq | 6,773,801 | 85,308,176 | -0.94% |
| 2024-11-01 | 13.05 | 13.35 | 12.66 | 12.72 | 11.33 | qfq | 9,430,125 | 122,400,735 | -2.15% |
| 2024-10-31 | 12.50 | 13.06 | 12.49 | 13.00 | 11.57 | qfq | 10,078,699 | 129,437,693 | 3.59% |
| 2024-10-30 | 12.38 | 12.67 | 12.15 | 12.55 | 11.17 | qfq | 7,066,824 | 87,891,160 | 2.45% |
| 2024-10-29 | 12.61 | 12.75 | 12.22 | 12.25 | 10.91 | qfq | 9,938,964 | 123,612,179 | -4.30% |
| 2024-10-28 | 12.30 | 12.85 | 11.80 | 12.80 | 11.40 | qfq | 16,002,456 | 199,336,252 | 6.05% |
| 2024-10-25 | 11.95 | 12.28 | 11.95 | 12.07 | 10.75 | qfq | 6,044,132 | 73,386,679 | 0.58% |
| 2024-10-24 | 11.80 | 12.12 | 11.71 | 12.00 | 10.68 | qfq | 5,958,594 | 71,289,121 | 1.35% |
| 2024-10-23 | 12.13 | 12.21 | 11.70 | 11.84 | 10.54 | qfq | 9,164,900 | 109,138,606 | -2.39% |
| 2024-10-22 | 11.92 | 12.35 | 11.81 | 12.13 | 10.80 | qfq | 9,744,834 | 118,313,874 | 1.76% |
| 2024-10-21 | 11.89 | 12.05 | 11.50 | 11.92 | 10.61 | qfq | 12,277,858 | 145,332,560 | -6.51% |
| 2024-10-18 | 12.80 | 12.82 | 12.44 | 12.75 | 10.69 | qfq | 15,494,954 | 195,931,837 | 0.00% |
| 2024-10-17 | 12.37 | 12.81 | 12.27 | 12.75 | 10.69 | qfq | 16,940,918 | 213,990,969 | 3.49% |
| 2024-10-16 | 11.60 | 12.64 | 11.56 | 12.32 | 10.33 | qfq | 21,826,814 | 269,266,746 | 4.94% |
| 2024-10-15 | 11.66 | 12.02 | 11.51 | 11.74 | 9.84 | qfq | 15,538,382 | 183,732,973 | 1.29% |
| 2024-10-14 | 11.66 | 11.70 | 11.30 | 11.59 | 9.72 | qfq | 21,005,825 | 241,062,941 | -0.60% |
| 2024-10-11 | 11.79 | 12.04 | 11.32 | 11.66 | 9.78 | qfq | 12,589,200 | 148,072,965 | 1.13% |
| 2024-10-10 | 11.90 | 12.22 | 11.49 | 11.53 | 9.67 | qfq | 18,920,241 | 222,244,748 | -4.08% |
| 2024-10-09 | 12.90 | 12.98 | 12.02 | 12.02 | 10.08 | qfq | 18,635,740 | 229,637,174 | -9.96% |
| 2024-10-08 | 14.03 | 14.26 | 12.40 | 13.35 | 11.19 | qfq | 31,738,722 | 417,582,525 | 2.85% |
| 2024-09-30 | 12.19 | 13.00 | 11.73 | 12.98 | 10.88 | qfq | 32,331,931 | 398,831,249 | 8.35% |
| 2024-09-27 | 11.86 | 12.08 | 11.63 | 11.98 | 10.04 | qfq | 8,180,447 | 97,221,831 | 1.10% |
| 2024-09-26 | 11.00 | 11.95 | 11.00 | 11.85 | 9.93 | qfq | 14,767,768 | 169,738,316 | 4.68% |
| 2024-09-25 | 11.33 | 11.86 | 11.29 | 11.32 | 9.49 | qfq | 13,047,313 | 151,038,483 | 1.98% |
| 2024-09-24 | 10.37 | 11.12 | 10.37 | 11.10 | 9.31 | qfq | 8,802,845 | 95,261,230 | 7.87% |
| 2024-09-23 | 10.39 | 10.39 | 10.14 | 10.29 | 8.63 | qfq | 4,376,844 | 44,742,542 | -0.77% |
| 2024-09-20 | 10.29 | 10.39 | 10.13 | 10.37 | 8.69 | qfq | 3,876,601 | 39,968,331 | 0.58% |
| 2024-09-19 | 10.27 | 10.37 | 9.98 | 10.31 | 8.64 | qfq | 6,139,142 | 62,748,872 | 0.29% |
| 2024-09-18 | 9.85 | 10.33 | 9.72 | 10.28 | 8.62 | qfq | 6,364,200 | 64,027,397 | 4.58% |
| 2024-09-13 | 9.90 | 9.96 | 9.64 | 9.83 | 8.24 | qfq | 4,988,300 | 48,972,758 | -0.71% |
| 2024-09-12 | 10.16 | 10.51 | 9.80 | 9.90 | 8.30 | qfq | 6,504,700 | 65,321,762 | -2.56% |
| 2024-09-11 | 10.17 | 10.39 | 10.10 | 10.16 | 8.52 | qfq | 4,563,501 | 46,615,075 | -1.36% |
| 2024-09-10 | 10.18 | 10.34 | 10.08 | 10.30 | 8.63 | qfq | 7,205,900 | 73,634,619 | 1.28% |
| 2024-09-09 | 10.40 | 10.52 | 10.10 | 10.17 | 8.53 | qfq | 5,603,300 | 57,682,195 | -2.77% |
| 2024-09-06 | 10.48 | 10.60 | 10.41 | 10.46 | 8.77 | qfq | 3,418,200 | 35,935,870 | -0.19% |
| 2024-09-05 | 10.50 | 10.54 | 10.36 | 10.48 | 8.79 | qfq | 2,285,000 | 23,902,513 | -0.38% |
| 2024-09-04 | 10.76 | 10.76 | 10.37 | 10.52 | 8.82 | qfq | 4,968,858 | 52,315,460 | -2.50% |
| 2024-09-03 | 10.50 | 10.90 | 10.29 | 10.79 | 9.05 | qfq | 6,470,901 | 69,275,247 | 3.06% |
| 2024-09-02 | 10.43 | 10.72 | 10.38 | 10.47 | 8.78 | qfq | 8,684,355 | 91,346,560 | 0.77% |
| 2024-08-30 | 10.41 | 10.62 | 10.20 | 10.39 | 8.71 | qfq | 11,337,780 | 117,861,375 | -1.33% |
| 2024-08-29 | 10.49 | 10.92 | 10.00 | 10.53 | 8.83 | qfq | 20,312,699 | 212,911,770 | 1.25% |
| 2024-08-28 | 10.42 | 10.58 | 10.22 | 10.40 | 8.72 | qfq | 7,376,100 | 76,512,814 | -1.05% |
| 2024-08-27 | 10.10 | 10.61 | 9.99 | 10.51 | 8.81 | qfq | 10,845,944 | 112,453,078 | 3.65% |
| 2024-08-26 | 9.86 | 10.18 | 9.73 | 10.14 | 8.50 | qfq | 6,824,646 | 68,136,031 | 2.94% |
| 2024-08-23 | 9.92 | 9.93 | 9.58 | 9.85 | 8.26 | qfq | 6,473,600 | 63,044,259 | -0.81% |
| 2024-08-22 | 9.82 | 10.13 | 9.69 | 9.93 | 8.32 | qfq | 6,719,715 | 67,010,909 | 1.12% |
| 2024-08-21 | 9.96 | 10.12 | 9.51 | 9.82 | 8.23 | qfq | 9,224,936 | 89,553,303 | -2.09% |
| 2024-08-20 | 10.59 | 10.62 | 9.98 | 10.03 | 8.41 | qfq | 7,811,714 | 79,321,859 | -5.38% |
| 2024-08-19 | 10.65 | 10.96 | 10.46 | 10.60 | 8.89 | qfq | 7,187,100 | 76,745,077 | 0.19% |
| 2024-08-16 | 10.84 | 11.07 | 10.51 | 10.58 | 8.87 | qfq | 7,692,600 | 82,171,886 | -1.95% |
| 2024-08-15 | 10.85 | 10.96 | 10.66 | 10.79 | 9.05 | qfq | 6,084,953 | 65,788,501 | -0.55% |
| 2024-08-14 | 11.00 | 11.17 | 10.81 | 10.85 | 9.10 | qfq | 5,506,341 | 60,139,149 | -1.99% |
| 2024-08-13 | 11.18 | 11.60 | 10.97 | 11.07 | 9.28 | qfq | 9,879,700 | 110,458,188 | -2.04% |
| 2024-08-12 | 11.41 | 11.85 | 11.21 | 11.30 | 9.47 | qfq | 10,285,072 | 117,530,435 | -0.44% |
| 2024-08-09 | 10.71 | 11.42 | 10.71 | 11.35 | 9.52 | qfq | 11,837,542 | 133,496,585 | 4.70% |
| 2024-08-08 | 10.90 | 11.02 | 10.63 | 10.84 | 9.09 | qfq | 6,502,856 | 70,699,907 | -0.55% |
| 2024-08-07 | 10.42 | 11.11 | 10.42 | 10.90 | 9.14 | qfq | 11,891,156 | 129,710,059 | 3.61% |
| 2024-08-06 | 10.10 | 10.66 | 10.10 | 10.52 | 8.82 | qfq | 10,177,257 | 106,533,345 | 3.95% |
| 2024-08-05 | 10.01 | 10.43 | 9.93 | 10.12 | 8.48 | qfq | 9,531,300 | 97,229,722 | 2.43% |
| 2024-08-02 | 10.14 | 10.28 | 9.82 | 9.88 | 8.28 | qfq | 6,634,500 | 66,014,556 | -3.98% |
| 2024-08-01 | 10.59 | 10.71 | 10.22 | 10.29 | 8.63 | qfq | 7,636,274 | 79,367,995 | -2.56% |
| 2024-07-31 | 9.92 | 10.63 | 9.88 | 10.56 | 8.85 | qfq | 9,371,867 | 96,802,662 | 5.81% |
| 2024-07-30 | 9.85 | 10.17 | 9.69 | 9.98 | 8.37 | qfq | 7,440,200 | 74,009,474 | 0.71% |
| 2024-07-29 | 10.45 | 10.49 | 9.83 | 9.91 | 8.31 | qfq | 8,670,262 | 87,213,022 | -4.34% |
| 2024-07-26 | 10.22 | 10.49 | 9.95 | 10.36 | 8.69 | qfq | 11,602,300 | 118,641,405 | 5.82% |
| 2024-07-25 | 10.07 | 10.16 | 9.74 | 9.79 | 8.21 | qfq | 7,882,008 | 78,114,046 | -4.30% |
| 2024-07-24 | 10.24 | 10.35 | 10.03 | 10.23 | 8.58 | qfq | 6,976,118 | 71,067,848 | -0.20% |
| 2024-07-23 | 10.34 | 10.38 | 10.12 | 10.25 | 8.59 | qfq | 7,914,500 | 81,184,669 | -2.01% |
| 2024-07-22 | 10.66 | 10.71 | 10.18 | 10.46 | 8.77 | qfq | 9,238,400 | 96,181,612 | 0.38% |
| 2024-07-19 | 10.28 | 10.55 | 10.17 | 10.42 | 8.74 | qfq | 5,220,964 | 54,268,308 | 0.68% |
| 2024-07-18 | 10.10 | 10.40 | 9.99 | 10.35 | 8.68 | qfq | 5,283,600 | 54,111,848 | 1.97% |
| 2024-07-17 | 10.18 | 10.40 | 10.10 | 10.15 | 8.51 | qfq | 5,179,010 | 52,838,091 | -0.39% |
| 2024-07-16 | 10.19 | 10.35 | 10.04 | 10.19 | 8.54 | qfq | 5,036,664 | 51,063,814 | 0.10% |
| 2024-07-15 | 10.15 | 10.24 | 10.07 | 10.18 | 8.53 | qfq | 4,762,456 | 48,367,554 | 0.10% |
| 2024-07-12 | 10.38 | 10.42 | 10.12 | 10.17 | 8.53 | qfq | 6,136,700 | 62,725,276 | -1.74% |
| 2024-07-11 | 10.51 | 10.66 | 10.28 | 10.35 | 8.68 | qfq | 5,187,903 | 53,904,890 | -1.15% |
| 2024-07-10 | 10.40 | 10.53 | 10.29 | 10.47 | 8.78 | qfq | 6,637,900 | 69,386,641 | 0.29% |
| 2024-07-09 | 10.37 | 10.53 | 10.29 | 10.44 | 8.75 | qfq | 6,703,264 | 69,754,508 | 0.10% |
| 2024-07-08 | 10.92 | 10.92 | 10.31 | 10.43 | 8.74 | qfq | 14,282,858 | 150,225,942 | -4.49% |
| 2024-07-05 | 11.18 | 11.26 | 10.83 | 10.92 | 9.15 | qfq | 6,361,900 | 69,699,826 | -2.59% |
| 2024-07-04 | 11.29 | 11.59 | 11.09 | 11.21 | 9.40 | qfq | 7,478,379 | 84,878,618 | -0.71% |
| 2024-07-03 | 12.18 | 12.25 | 11.21 | 11.29 | 9.46 | qfq | 13,206,203 | 152,529,809 | -7.84% |
| 2024-07-02 | 11.95 | 12.31 | 11.50 | 12.25 | 10.27 | qfq | 11,772,967 | 140,841,602 | 2.51% |
| 2024-07-01 | 11.43 | 12.00 | 11.43 | 11.95 | 10.02 | qfq | 7,823,700 | 92,363,178 | 3.91% |
| 2024-06-28 | 11.00 | 11.62 | 10.98 | 11.50 | 9.64 | qfq | 8,017,600 | 91,677,357 | 3.70% |
| 2024-06-27 | 11.09 | 11.31 | 11.04 | 11.09 | 9.30 | qfq | 9,374,457 | 104,645,387 | -1.25% |
| 2024-06-26 | 11.29 | 11.40 | 11.07 | 11.23 | 9.41 | qfq | 7,086,150 | 79,272,089 | -0.53% |
| 2024-06-25 | 11.31 | 11.45 | 11.16 | 11.29 | 9.46 | qfq | 4,323,301 | 48,859,285 | -0.79% |
| 2024-06-24 | 11.48 | 11.62 | 11.19 | 11.38 | 9.54 | qfq | 5,961,301 | 67,808,606 | -0.96% |
| 2024-06-21 | 11.47 | 11.73 | 11.45 | 11.49 | 9.63 | qfq | 3,692,150 | 42,653,278 | 0.17% |
| 2024-06-20 | 11.70 | 11.85 | 11.44 | 11.47 | 9.62 | qfq | 5,537,497 | 64,167,522 | -2.55% |
| 2024-06-19 | 11.90 | 11.93 | 11.69 | 11.77 | 9.87 | qfq | 3,639,600 | 42,924,066 | -1.26% |
| 2024-06-18 | 11.65 | 12.00 | 11.56 | 11.92 | 9.99 | qfq | 6,686,107 | 78,991,632 | 2.49% |
| 2024-06-17 | 11.71 | 11.91 | 11.50 | 11.63 | 9.75 | qfq | 8,860,850 | 103,393,257 | -0.68% |
| 2024-06-14 | 11.80 | 11.99 | 11.56 | 11.71 | 9.82 | qfq | 6,975,948 | 82,233,057 | -3.46% |
| 2024-06-13 | 12.36 | 12.38 | 12.07 | 12.13 | 9.72 | qfq | 4,481,119 | 54,720,570 | -1.94% |
| 2024-06-12 | 12.03 | 12.54 | 11.91 | 12.37 | 9.91 | qfq | 7,878,479 | 96,682,588 | 2.66% |
| 2024-06-11 | 12.27 | 12.32 | 11.77 | 12.05 | 9.65 | qfq | 11,888,649 | 142,176,968 | -2.03% |
| 2024-06-07 | 12.72 | 12.85 | 12.23 | 12.30 | 9.85 | qfq | 13,205,412 | 163,444,714 | -3.68% |
| 2024-06-06 | 12.83 | 13.21 | 12.67 | 12.77 | 10.23 | qfq | 13,241,241 | 170,286,154 | 0.00% |
| 2024-06-05 | 13.55 | 13.60 | 12.66 | 12.77 | 10.23 | qfq | 18,600,937 | 241,090,408 | -5.48% |
| 2024-06-04 | 13.56 | 13.67 | 13.21 | 13.51 | 10.82 | qfq | 9,171,700 | 122,668,980 | -0.95% |
| 2024-06-03 | 13.80 | 13.98 | 13.53 | 13.64 | 10.93 | qfq | 8,842,951 | 121,702,453 | -0.87% |
| 2024-05-31 | 13.40 | 13.93 | 13.30 | 13.76 | 11.02 | qfq | 9,898,801 | 135,529,673 | 2.38% |
| 2024-05-30 | 13.30 | 13.58 | 13.21 | 13.44 | 10.77 | qfq | 5,269,329 | 70,813,434 | 0.07% |
| 2024-05-29 | 13.37 | 13.65 | 13.16 | 13.43 | 10.76 | qfq | 7,424,300 | 99,628,410 | 0.45% |
| 2024-05-28 | 13.62 | 13.71 | 13.21 | 13.37 | 10.71 | qfq | 8,883,636 | 119,235,500 | -1.98% |
| 2024-05-27 | 13.10 | 13.71 | 12.92 | 13.64 | 10.93 | qfq | 13,900,049 | 186,601,217 | 3.18% |
| 2024-05-24 | 13.00 | 13.58 | 13.00 | 13.22 | 10.59 | qfq | 13,894,975 | 185,565,048 | 0.99% |
| 2024-05-23 | 12.38 | 13.32 | 12.32 | 13.09 | 10.49 | qfq | 24,694,189 | 317,819,910 | 7.38% |
| 2024-05-22 | 12.75 | 12.80 | 12.16 | 12.19 | 9.76 | qfq | 13,874,997 | 171,929,398 | -4.39% |
| 2024-05-21 | 13.08 | 13.15 | 12.70 | 12.75 | 10.21 | qfq | 13,161,972 | 169,396,745 | -3.04% |
| 2024-05-20 | 12.55 | 13.17 | 12.49 | 13.15 | 10.53 | qfq | 18,932,764 | 243,556,806 | 5.54% |
| 2024-05-17 | 13.63 | 13.63 | 12.29 | 12.46 | 9.98 | qfq | 31,116,845 | 392,885,548 | -8.72% |
| 2024-05-16 | 13.61 | 13.88 | 13.35 | 13.65 | 10.93 | qfq | 12,104,251 | 164,361,864 | -1.16% |
| 2024-05-15 | 13.18 | 13.81 | 13.16 | 13.81 | 11.06 | qfq | 15,419,030 | 209,619,115 | 4.78% |
| 2024-05-14 | 13.27 | 13.50 | 12.98 | 13.18 | 10.56 | qfq | 13,393,449 | 177,402,368 | -0.90% |
| 2024-05-13 | 12.50 | 13.44 | 12.46 | 13.30 | 10.65 | qfq | 17,670,793 | 231,937,069 | 5.14% |
| 2024-05-10 | 12.26 | 12.70 | 11.99 | 12.65 | 10.13 | qfq | 16,700,300 | 207,054,622 | 3.60% |
| 2024-05-09 | 11.63 | 12.28 | 11.56 | 12.21 | 9.78 | qfq | 15,893,800 | 190,694,099 | 4.54% |
| 2024-05-08 | 11.61 | 11.80 | 11.50 | 11.68 | 9.36 | qfq | 7,034,849 | 82,150,115 | -0.09% |
| 2024-05-07 | 11.48 | 12.24 | 11.38 | 11.69 | 9.36 | qfq | 21,081,980 | 251,073,778 | 1.83% |
| 2024-05-06 | 11.28 | 11.63 | 10.92 | 11.48 | 9.20 | qfq | 24,737,494 | 279,194,172 | 1.86% |
| 2024-04-30 | 10.91 | 11.54 | 10.81 | 11.27 | 9.03 | qfq | 19,965,868 | 224,391,640 | 0.81% |
| 2024-04-29 | 11.15 | 11.38 | 11.10 | 11.18 | 8.96 | qfq | 12,717,300 | 142,474,911 | -0.09% |
| 2024-04-26 | 11.40 | 11.46 | 11.04 | 11.19 | 8.96 | qfq | 15,803,644 | 176,932,133 | -2.44% |
| 2024-04-25 | 11.48 | 11.55 | 10.89 | 11.47 | 9.19 | qfq | 23,537,390 | 264,098,693 | -0.52% |
| 2024-04-24 | 11.40 | 11.65 | 11.19 | 11.53 | 9.24 | qfq | 13,663,949 | 156,372,903 | 0.35% |
| 2024-04-23 | 11.83 | 11.97 | 11.39 | 11.49 | 9.20 | qfq | 15,977,800 | 186,002,049 | -3.69% |
| 2024-04-22 | 11.80 | 12.29 | 11.63 | 11.93 | 9.56 | qfq | 19,582,458 | 234,903,604 | 1.36% |
| 2024-04-19 | 11.60 | 11.90 | 11.44 | 11.77 | 9.43 | qfq | 13,744,295 | 159,954,312 | 0.34% |
| 2024-04-18 | 11.16 | 12.22 | 10.99 | 11.73 | 9.40 | qfq | 31,562,752 | 370,254,968 | 4.83% |
| 2024-04-17 | 10.60 | 11.22 | 10.60 | 11.19 | 8.96 | qfq | 23,489,036 | 257,210,235 | 7.39% |
| 2024-04-16 | 10.92 | 11.18 | 10.39 | 10.42 | 8.35 | qfq | 24,178,893 | 259,306,173 | -5.96% |
| 2024-04-15 | 11.00 | 11.51 | 10.90 | 11.08 | 8.88 | qfq | 29,989,840 | 334,675,492 | -0.72% |
| 2024-04-12 | 10.64 | 11.50 | 10.64 | 11.16 | 8.94 | qfq | 40,088,486 | 446,315,901 | 4.89% |
| 2024-04-11 | 9.90 | 10.77 | 9.80 | 10.64 | 8.52 | qfq | 34,023,956 | 355,263,759 | 7.47% |
| 2024-04-10 | 9.80 | 10.19 | 9.57 | 9.90 | 7.93 | qfq | 22,261,704 | 220,313,706 | 0.30% |
| 2024-04-09 | 10.05 | 10.11 | 9.69 | 9.87 | 7.91 | qfq | 27,247,445 | 269,511,385 | 0.41% |
| 2024-04-08 | 9.19 | 9.98 | 9.07 | 9.83 | 7.87 | qfq | 23,772,830 | 228,542,434 | 6.85% |
| 2024-04-03 | 9.13 | 9.35 | 9.07 | 9.20 | 7.37 | qfq | 12,957,932 | 119,410,261 | 0.00% |
| 2024-04-02 | 9.11 | 9.23 | 9.09 | 9.20 | 7.37 | qfq | 6,863,189 | 62,876,084 | 0.55% |
| 2024-04-01 | 9.34 | 9.43 | 9.09 | 9.15 | 7.33 | qfq | 12,318,055 | 113,431,420 | -1.40% |
| 2024-03-29 | 9.00 | 9.28 | 8.84 | 9.28 | 7.43 | qfq | 12,358,507 | 111,832,202 | 3.69% |
| 2024-03-28 | 8.73 | 9.11 | 8.72 | 8.95 | 7.17 | qfq | 9,865,707 | 88,254,919 | 1.82% |
| 2024-03-27 | 8.82 | 9.16 | 8.75 | 8.79 | 7.04 | qfq | 10,817,122 | 96,715,773 | -1.12% |
| 2024-03-26 | 8.82 | 8.96 | 8.73 | 8.89 | 7.12 | qfq | 6,030,612 | 53,337,835 | -0.45% |
| 2024-03-25 | 8.75 | 9.10 | 8.75 | 8.93 | 7.15 | qfq | 11,145,311 | 99,827,540 | 1.59% |
| 2024-03-22 | 8.80 | 8.97 | 8.70 | 8.79 | 7.04 | qfq | 8,537,300 | 75,314,048 | -0.34% |
| 2024-03-21 | 8.73 | 8.91 | 8.70 | 8.82 | 7.07 | qfq | 8,466,492 | 74,622,019 | 0.92% |
| 2024-03-20 | 8.83 | 8.88 | 8.68 | 8.74 | 7.00 | qfq | 8,402,163 | 73,484,460 | -0.34% |
| 2024-03-19 | 9.12 | 9.12 | 8.74 | 8.77 | 7.02 | qfq | 14,774,001 | 131,693,725 | -4.36% |
| 2024-03-18 | 9.07 | 9.27 | 9.03 | 9.17 | 7.35 | qfq | 13,971,285 | 127,617,569 | 0.44% |
| 2024-03-15 | 8.94 | 9.16 | 8.84 | 9.13 | 7.31 | qfq | 16,261,785 | 146,578,605 | 1.11% |
| 2024-03-14 | 8.60 | 9.17 | 8.58 | 9.03 | 7.23 | qfq | 21,792,069 | 195,275,524 | 4.39% |
| 2024-03-13 | 8.48 | 8.69 | 8.41 | 8.65 | 6.93 | qfq | 12,670,800 | 108,655,831 | 2.00% |
| 2024-03-12 | 8.45 | 8.51 | 8.34 | 8.48 | 6.79 | qfq | 10,285,892 | 86,602,232 | -0.12% |
| 2024-03-11 | 8.60 | 8.85 | 8.39 | 8.49 | 6.80 | qfq | 15,827,252 | 136,058,360 | -0.70% |
| 2024-03-08 | 8.52 | 8.62 | 8.39 | 8.55 | 6.85 | qfq | 10,097,119 | 86,075,048 | -0.35% |
| 2024-03-07 | 8.60 | 8.79 | 8.42 | 8.58 | 6.87 | qfq | 19,022,305 | 163,603,229 | -0.23% |
| 2024-03-06 | 8.05 | 8.68 | 8.05 | 8.60 | 6.89 | qfq | 23,064,224 | 195,272,305 | 6.44% |
| 2024-03-05 | 8.07 | 8.17 | 7.95 | 8.08 | 6.47 | qfq | 10,360,639 | 83,583,685 | -0.25% |
| 2024-03-04 | 8.30 | 8.34 | 8.06 | 8.10 | 6.49 | qfq | 10,597,001 | 86,255,776 | -2.06% |
| 2024-03-01 | 8.17 | 8.34 | 8.12 | 8.27 | 6.62 | qfq | 11,177,256 | 91,838,041 | 0.24% |
| 2024-02-29 | 7.83 | 8.35 | 7.81 | 8.25 | 6.61 | qfq | 15,515,984 | 126,565,352 | 4.70% |
| 2024-02-28 | 8.20 | 8.30 | 7.82 | 7.88 | 6.31 | qfq | 16,646,321 | 134,460,009 | -5.40% |
| 2024-02-27 | 7.76 | 8.34 | 7.64 | 8.33 | 6.67 | qfq | 23,165,728 | 188,166,246 | 8.04% |
| 2024-02-26 | 7.86 | 7.98 | 7.69 | 7.71 | 6.18 | qfq | 16,449,283 | 128,278,660 | -0.77% |
| 2024-02-23 | 7.29 | 7.80 | 7.25 | 7.77 | 6.22 | qfq | 17,799,250 | 135,193,118 | 6.00% |
| 2024-02-22 | 7.03 | 7.49 | 7.00 | 7.33 | 5.87 | qfq | 10,957,848 | 78,282,405 | 3.97% |
| 2024-02-21 | 7.16 | 7.30 | 7.03 | 7.05 | 5.65 | qfq | 9,784,083 | 70,368,325 | -1.54% |
| 2024-02-20 | 7.07 | 7.23 | 6.98 | 7.16 | 5.74 | qfq | 7,583,572 | 54,019,299 | 0.00% |
| 2024-02-19 | 6.83 | 7.18 | 6.79 | 7.16 | 5.74 | qfq | 17,589,133 | 122,872,734 | 5.14% |
| 2024-02-08 | 6.29 | 6.81 | 6.17 | 6.81 | 5.45 | qfq | 18,017,866 | 117,544,105 | 10.02% |
| 2024-02-07 | 6.24 | 6.35 | 6.09 | 6.19 | 4.96 | qfq | 15,249,517 | 94,196,760 | -1.12% |
| 2024-02-06 | 5.92 | 6.39 | 5.61 | 6.26 | 5.01 | qfq | 15,705,589 | 93,930,771 | 4.33% |
| 2024-02-05 | 6.38 | 6.43 | 5.88 | 6.00 | 4.81 | qfq | 17,955,212 | 109,482,614 | -7.98% |
| 2024-02-02 | 6.86 | 6.91 | 6.29 | 6.52 | 5.22 | qfq | 11,341,830 | 74,671,028 | -3.83% |
| 2024-02-01 | 6.96 | 7.05 | 6.69 | 6.78 | 5.43 | qfq | 10,248,413 | 70,109,424 | -3.28% |
| 2024-01-31 | 7.25 | 7.35 | 6.97 | 7.01 | 5.62 | qfq | 9,395,600 | 66,729,532 | -3.58% |
| 2024-01-30 | 7.27 | 7.42 | 7.14 | 7.27 | 5.82 | qfq | 10,436,081 | 76,196,851 | -0.41% |
| 2024-01-29 | 7.47 | 7.51 | 7.27 | 7.30 | 5.85 | qfq | 9,933,281 | 73,263,946 | -1.22% |
| 2024-01-26 | 7.18 | 7.44 | 7.17 | 7.39 | 5.92 | qfq | 7,337,621 | 53,837,389 | 2.64% |
| 2024-01-25 | 6.86 | 7.20 | 6.82 | 7.20 | 5.77 | qfq | 7,371,389 | 51,917,562 | 5.42% |
| 2024-01-24 | 6.59 | 6.85 | 6.54 | 6.83 | 5.47 | qfq | 8,103,738 | 54,468,999 | 3.80% |
| 2024-01-23 | 6.58 | 6.66 | 6.39 | 6.58 | 5.27 | qfq | 7,736,163 | 50,531,171 | 0.00% |
| 2024-01-22 | 6.96 | 7.02 | 6.51 | 6.58 | 5.27 | qfq | 7,881,122 | 53,265,529 | -5.87% |
| 2024-01-19 | 7.10 | 7.13 | 6.95 | 6.99 | 5.60 | qfq | 6,821,134 | 47,987,365 | -1.69% |
| 2024-01-18 | 7.34 | 7.34 | 6.92 | 7.11 | 5.70 | qfq | 9,195,845 | 65,093,143 | -3.00% |
| 2024-01-17 | 7.43 | 7.54 | 7.32 | 7.33 | 5.87 | qfq | 5,624,700 | 41,811,408 | -2.01% |
| 2024-01-16 | 7.48 | 7.65 | 7.40 | 7.48 | 5.99 | qfq | 6,908,100 | 51,834,348 | 0.00% |
| 2024-01-15 | 7.49 | 7.49 | 7.42 | 7.48 | 5.99 | qfq | 4,104,700 | 30,622,715 | 0.40% |
| 2024-01-12 | 7.41 | 7.50 | 7.38 | 7.45 | 5.97 | qfq | 5,049,100 | 37,669,032 | 0.27% |
| 2024-01-11 | 7.38 | 7.46 | 7.37 | 7.43 | 5.95 | qfq | 3,621,100 | 26,865,006 | 0.27% |
| 2024-01-10 | 7.47 | 7.48 | 7.35 | 7.41 | 5.94 | qfq | 4,270,191 | 31,697,379 | -0.67% |
| 2024-01-09 | 7.38 | 7.47 | 7.37 | 7.46 | 5.98 | qfq | 4,350,314 | 32,365,965 | 0.95% |
| 2024-01-08 | 7.53 | 7.53 | 7.37 | 7.39 | 5.92 | qfq | 5,252,749 | 39,043,411 | -1.47% |
| 2024-01-05 | 7.56 | 7.63 | 7.43 | 7.50 | 6.01 | qfq | 4,728,786 | 35,667,390 | -0.79% |
| 2024-01-04 | 7.57 | 7.58 | 7.49 | 7.56 | 6.06 | qfq | 4,342,400 | 32,710,256 | 0.13% |
| 2024-01-03 | 7.49 | 7.66 | 7.48 | 7.55 | 6.05 | qfq | 4,920,400 | 37,105,815 | 0.27% |
| 2024-01-02 | 7.35 | 7.58 | 7.33 | 7.53 | 6.03 | qfq | 7,881,329 | 59,122,712 | 2.45% |
| 2023-12-29 | 7.29 | 7.36 | 7.26 | 7.35 | 5.89 | qfq | 4,508,500 | 32,997,357 | 0.82% |
| 2023-12-28 | 7.20 | 7.32 | 7.14 | 7.29 | 5.84 | qfq | 6,163,300 | 44,601,987 | 1.53% |
| 2023-12-27 | 7.16 | 7.19 | 7.04 | 7.18 | 5.75 | qfq | 4,435,176 | 31,535,016 | 0.56% |
| 2023-12-26 | 7.26 | 7.26 | 7.13 | 7.14 | 5.72 | qfq | 4,469,700 | 32,099,916 | -1.38% |
| 2023-12-25 | 7.36 | 7.38 | 7.20 | 7.24 | 5.80 | qfq | 5,259,600 | 38,294,447 | -1.50% |
| 2023-12-22 | 7.40 | 7.44 | 7.30 | 7.35 | 5.89 | qfq | 4,767,400 | 35,204,262 | -0.81% |
| 2023-12-21 | 7.35 | 7.42 | 7.23 | 7.41 | 5.94 | qfq | 4,879,536 | 35,736,825 | 0.41% |
| 2023-12-20 | 7.40 | 7.57 | 7.38 | 7.38 | 5.91 | qfq | 6,399,600 | 47,800,538 | -0.14% |
| 2023-12-19 | 7.36 | 7.42 | 7.31 | 7.39 | 5.92 | qfq | 3,523,400 | 25,920,517 | -0.40% |
| 2023-12-18 | 7.50 | 7.55 | 7.39 | 7.42 | 5.94 | qfq | 5,271,642 | 39,360,598 | -1.59% |
| 2023-12-15 | 7.49 | 7.58 | 7.45 | 7.54 | 6.04 | qfq | 5,901,236 | 44,421,754 | 0.40% |
| 2023-12-14 | 7.50 | 7.56 | 7.46 | 7.51 | 6.02 | qfq | 4,337,136 | 32,585,389 | 0.54% |
| 2023-12-13 | 7.41 | 7.54 | 7.38 | 7.47 | 5.98 | qfq | 6,155,001 | 46,089,091 | 0.81% |
| 2023-12-12 | 7.35 | 7.42 | 7.25 | 7.41 | 5.94 | qfq | 3,495,458 | 25,770,961 | 0.82% |
| 2023-12-11 | 7.29 | 7.36 | 7.17 | 7.35 | 5.89 | qfq | 4,940,700 | 35,982,560 | 1.24% |
| 2023-12-08 | 7.38 | 7.44 | 7.26 | 7.26 | 5.82 | qfq | 5,279,900 | 38,799,532 | -1.22% |
| 2023-12-07 | 7.41 | 7.44 | 7.32 | 7.35 | 5.89 | qfq | 4,473,700 | 32,871,427 | -1.08% |
| 2023-12-06 | 7.42 | 7.47 | 7.39 | 7.43 | 5.95 | qfq | 3,821,250 | 28,367,883 | 0.27% |
| 2023-12-05 | 7.53 | 7.53 | 7.41 | 7.41 | 5.94 | qfq | 4,784,500 | 35,694,377 | -1.59% |
| 2023-12-04 | 7.59 | 7.59 | 7.49 | 7.53 | 6.03 | qfq | 4,741,660 | 35,673,209 | -0.53% |
| 2023-12-01 | 7.52 | 7.59 | 7.45 | 7.57 | 6.06 | qfq | 4,744,300 | 35,681,369 | 0.66% |
| 2023-11-30 | 7.47 | 7.52 | 7.43 | 7.52 | 6.02 | qfq | 4,726,400 | 35,334,669 | 0.40% |
| 2023-11-29 | 7.55 | 7.58 | 7.46 | 7.49 | 6.00 | qfq | 4,800,200 | 36,082,502 | -1.19% |
| 2023-11-28 | 7.53 | 7.58 | 7.46 | 7.58 | 6.07 | qfq | 3,979,960 | 29,987,893 | 0.80% |
| 2023-11-27 | 7.52 | 7.55 | 7.46 | 7.52 | 6.02 | qfq | 4,460,500 | 33,420,978 | -0.27% |
| 2023-11-24 | 7.57 | 7.60 | 7.51 | 7.54 | 6.04 | qfq | 3,418,900 | 25,795,853 | -0.66% |
| 2023-11-23 | 7.48 | 7.60 | 7.48 | 7.59 | 6.08 | qfq | 5,271,000 | 39,802,221 | 1.20% |
| 2023-11-22 | 7.50 | 7.56 | 7.47 | 7.50 | 6.01 | qfq | 5,642,511 | 42,452,997 | 0.27% |
| 2023-11-21 | 7.52 | 7.59 | 7.46 | 7.48 | 5.99 | qfq | 5,050,800 | 37,994,586 | -0.40% |
| 2023-11-20 | 7.45 | 7.52 | 7.42 | 7.51 | 6.02 | qfq | 5,988,175 | 44,760,582 | 1.35% |
| 2023-11-17 | 7.37 | 7.45 | 7.35 | 7.41 | 5.94 | qfq | 4,401,171 | 32,549,988 | 0.27% |
| 2023-11-16 | 7.43 | 7.44 | 7.36 | 7.39 | 5.92 | qfq | 3,563,071 | 26,388,000 | -0.54% |
| 2023-11-15 | 7.44 | 7.45 | 7.39 | 7.43 | 5.95 | qfq | 3,823,971 | 28,385,844 | 0.27% |
| 2023-11-14 | 7.40 | 7.42 | 7.36 | 7.41 | 5.94 | qfq | 4,230,800 | 31,311,832 | 0.14% |
| 2023-11-13 | 7.34 | 7.40 | 7.34 | 7.40 | 5.93 | qfq | 4,444,493 | 32,778,349 | 0.82% |
| 2023-11-10 | 7.35 | 7.36 | 7.28 | 7.34 | 5.88 | qfq | 5,180,060 | 37,943,228 | -0.14% |
| 2023-11-09 | 7.42 | 7.44 | 7.32 | 7.35 | 5.89 | qfq | 5,338,850 | 39,333,155 | -0.68% |
| 2023-11-08 | 7.43 | 7.47 | 7.38 | 7.40 | 5.93 | qfq | 4,018,600 | 29,826,503 | -0.67% |
| 2023-11-07 | 7.42 | 7.49 | 7.37 | 7.45 | 5.97 | qfq | 5,115,674 | 38,051,914 | 0.68% |
| 2023-11-06 | 7.35 | 7.46 | 7.35 | 7.40 | 5.93 | qfq | 4,534,906 | 33,600,061 | 0.54% |
| 2023-11-03 | 7.18 | 7.39 | 7.18 | 7.36 | 5.90 | qfq | 6,520,001 | 47,734,798 | 2.36% |
| 2023-11-02 | 7.20 | 7.27 | 7.19 | 7.19 | 5.76 | qfq | 3,576,100 | 25,820,496 | -0.42% |
| 2023-11-01 | 7.24 | 7.27 | 7.19 | 7.22 | 5.78 | qfq | 5,279,300 | 38,125,895 | -0.41% |
| 2023-10-31 | 7.30 | 7.36 | 7.21 | 7.25 | 5.81 | qfq | 8,427,231 | 61,162,692 | -0.82% |
| 2023-10-30 | 7.34 | 7.40 | 7.20 | 7.31 | 5.86 | qfq | 7,797,400 | 57,172,165 | 0.00% |
| 2023-10-27 | 7.22 | 7.36 | 7.22 | 7.31 | 5.86 | qfq | 4,274,100 | 31,218,447 | 0.97% |
| 2023-10-26 | 7.17 | 7.26 | 7.13 | 7.24 | 5.80 | qfq | 3,015,668 | 21,685,123 | 0.42% |
| 2023-10-25 | 7.16 | 7.25 | 7.14 | 7.21 | 5.78 | qfq | 4,123,801 | 29,729,356 | 1.55% |
| 2023-10-24 | 6.99 | 7.12 | 6.98 | 7.10 | 5.69 | qfq | 4,835,600 | 34,193,347 | 1.43% |
| 2023-10-23 | 7.14 | 7.20 | 6.96 | 7.00 | 5.61 | qfq | 4,671,383 | 33,049,311 | -2.37% |
| 2023-10-20 | 7.20 | 7.31 | 7.15 | 7.17 | 5.74 | qfq | 5,171,900 | 37,364,905 | -1.10% |
| 2023-10-19 | 7.28 | 7.34 | 7.23 | 7.25 | 5.81 | qfq | 3,438,110 | 25,050,784 | -0.14% |
| 2023-10-18 | 7.38 | 7.40 | 7.26 | 7.26 | 5.82 | qfq | 3,669,700 | 26,857,617 | -2.02% |
| 2023-10-17 | 7.39 | 7.43 | 7.30 | 7.41 | 5.94 | qfq | 4,759,600 | 35,026,113 | 0.27% |
| 2023-10-16 | 7.44 | 7.46 | 7.34 | 7.39 | 5.92 | qfq | 4,873,898 | 36,088,781 | -0.81% |
| 2023-10-13 | 7.45 | 7.51 | 7.42 | 7.45 | 5.97 | qfq | 4,454,640 | 33,215,889 | -0.40% |
| 2023-10-12 | 7.41 | 7.50 | 7.41 | 7.48 | 5.99 | qfq | 4,273,300 | 31,902,454 | 0.40% |
| 2023-10-11 | 7.46 | 7.52 | 7.40 | 7.45 | 5.97 | qfq | 8,549,201 | 63,737,995 | -0.13% |
| 2023-10-10 | 7.79 | 7.80 | 7.36 | 7.46 | 5.98 | qfq | 13,451,993 | 100,524,581 | -4.11% |
| 2023-10-09 | 7.75 | 7.87 | 7.68 | 7.78 | 6.23 | qfq | 9,721,700 | 75,624,204 | 0.39% |
| 2023-09-28 | 7.78 | 7.81 | 7.73 | 7.75 | 6.21 | qfq | 5,658,813 | 43,931,937 | 0.00% |
| 2023-09-27 | 7.85 | 7.86 | 7.74 | 7.75 | 6.21 | qfq | 6,105,900 | 47,536,492 | -1.15% |
| 2023-09-26 | 7.76 | 7.85 | 7.76 | 7.84 | 6.28 | qfq | 4,854,342 | 37,963,501 | 0.64% |
| 2023-09-25 | 7.78 | 7.85 | 7.73 | 7.79 | 6.24 | qfq | 5,577,700 | 43,340,038 | 0.13% |
| 2023-09-22 | 7.68 | 7.78 | 7.67 | 7.78 | 6.23 | qfq | 3,776,000 | 29,171,661 | 1.43% |
| 2023-09-21 | 7.70 | 7.78 | 7.65 | 7.67 | 6.14 | qfq | 4,121,000 | 31,724,315 | -0.90% |
| 2023-09-20 | 7.79 | 7.79 | 7.72 | 7.74 | 6.20 | qfq | 4,154,615 | 32,208,178 | -0.51% |
| 2023-09-19 | 7.79 | 7.84 | 7.75 | 7.78 | 6.23 | qfq | 4,521,667 | 35,242,003 | -0.38% |
| 2023-09-18 | 7.72 | 7.82 | 7.67 | 7.81 | 6.26 | qfq | 5,888,493 | 45,742,920 | 0.77% |
| 2023-09-15 | 7.72 | 7.85 | 7.70 | 7.75 | 6.21 | qfq | 6,405,600 | 49,711,068 | 0.39% |
| 2023-09-14 | 7.74 | 7.82 | 7.66 | 7.72 | 6.18 | qfq | 5,977,000 | 46,348,317 | 0.00% |
| 2023-09-13 | 7.74 | 7.80 | 7.66 | 7.72 | 6.18 | qfq | 5,176,200 | 39,974,298 | -0.52% |
| 2023-09-12 | 7.76 | 7.83 | 7.75 | 7.76 | 6.22 | qfq | 4,762,680 | 37,047,908 | -0.26% |
| 2023-09-11 | 7.80 | 7.85 | 7.74 | 7.78 | 6.23 | qfq | 5,180,880 | 40,314,108 | 0.39% |
| 2023-09-08 | 7.69 | 7.84 | 7.69 | 7.75 | 6.21 | qfq | 5,022,700 | 39,049,810 | 0.65% |
| 2023-09-07 | 7.79 | 7.81 | 7.70 | 7.70 | 6.17 | qfq | 5,995,300 | 46,495,359 | -1.16% |
| 2023-09-06 | 7.85 | 7.85 | 7.72 | 7.79 | 6.24 | qfq | 6,843,000 | 53,178,556 | -1.02% |
| 2023-09-05 | 8.01 | 8.03 | 7.80 | 7.87 | 6.30 | qfq | 8,586,170 | 67,556,203 | -1.99% |
| 2023-09-04 | 8.03 | 8.13 | 7.94 | 8.03 | 6.43 | qfq | 11,401,315 | 91,659,787 | 0.00% |
| 2023-09-01 | 7.91 | 8.09 | 7.76 | 8.03 | 6.43 | qfq | 15,057,652 | 120,018,877 | 2.16% |
| 2023-08-31 | 8.09 | 8.14 | 7.85 | 7.86 | 6.30 | qfq | 11,194,850 | 88,844,659 | -2.36% |
| 2023-08-30 | 8.25 | 8.38 | 8.02 | 8.05 | 6.45 | qfq | 19,234,101 | 157,182,706 | -2.31% |
| 2023-08-29 | 7.76 | 8.34 | 7.76 | 8.24 | 6.60 | qfq | 35,067,600 | 286,271,079 | 7.29% |
| 2023-08-28 | 7.53 | 7.83 | 7.49 | 7.68 | 6.15 | qfq | 21,446,878 | 166,241,708 | 7.56% |
| 2023-08-25 | 7.30 | 7.33 | 7.13 | 7.14 | 5.72 | qfq | 5,045,030 | 36,416,403 | -1.65% |
| 2023-08-24 | 7.34 | 7.49 | 7.21 | 7.26 | 5.82 | qfq | 4,074,960 | 29,678,198 | -0.68% |
| 2023-08-23 | 7.39 | 7.41 | 7.30 | 7.31 | 5.86 | qfq | 2,885,400 | 21,200,547 | -0.54% |
| 2023-08-22 | 7.41 | 7.41 | 7.26 | 7.35 | 5.89 | qfq | 3,352,919 | 24,571,938 | 0.14% |
| 2023-08-21 | 7.45 | 7.54 | 7.34 | 7.34 | 5.88 | qfq | 3,100,601 | 23,051,670 | -1.34% |
| 2023-08-18 | 7.40 | 7.58 | 7.38 | 7.44 | 5.96 | qfq | 5,809,301 | 43,619,159 | 0.81% |
| 2023-08-17 | 7.25 | 7.40 | 7.21 | 7.38 | 5.91 | qfq | 3,137,500 | 22,961,538 | 1.65% |
| 2023-08-16 | 7.39 | 7.39 | 7.26 | 7.26 | 5.82 | qfq | 2,475,603 | 18,059,706 | -1.49% |
| 2023-08-15 | 7.43 | 7.46 | 7.32 | 7.37 | 5.90 | qfq | 2,513,900 | 18,590,942 | -0.54% |
| 2023-08-14 | 7.42 | 7.44 | 7.35 | 7.41 | 5.94 | qfq | 4,204,900 | 31,072,966 | -0.80% |
| 2023-08-11 | 7.70 | 7.73 | 7.45 | 7.47 | 5.98 | qfq | 6,760,200 | 51,056,550 | -2.73% |
| 2023-08-10 | 7.71 | 7.75 | 7.65 | 7.68 | 6.15 | qfq | 3,703,100 | 28,477,145 | -0.78% |
| 2023-08-09 | 7.75 | 7.78 | 7.70 | 7.74 | 6.20 | qfq | 5,601,801 | 43,307,238 | -0.26% |
| 2023-08-08 | 7.90 | 7.92 | 7.73 | 7.76 | 6.22 | qfq | 5,090,309 | 39,639,908 | -1.40% |
| 2023-08-07 | 7.80 | 7.92 | 7.78 | 7.87 | 6.30 | qfq | 7,219,200 | 56,734,422 | 0.51% |
| 2023-08-04 | 7.65 | 7.87 | 7.65 | 7.83 | 6.27 | qfq | 6,536,100 | 50,802,973 | 1.16% |
| 2023-08-03 | 7.76 | 7.80 | 7.69 | 7.74 | 6.20 | qfq | 5,457,000 | 42,195,983 | -1.02% |
| 2023-08-02 | 7.75 | 7.94 | 7.70 | 7.82 | 6.26 | qfq | 7,577,056 | 59,245,393 | 0.64% |
| 2023-08-01 | 7.62 | 7.85 | 7.61 | 7.77 | 6.22 | qfq | 9,112,354 | 70,626,620 | 1.70% |
| 2023-07-31 | 7.55 | 7.70 | 7.52 | 7.64 | 6.12 | qfq | 7,669,628 | 58,601,115 | 1.87% |
| 2023-07-28 | 7.38 | 7.53 | 7.31 | 7.50 | 6.01 | qfq | 5,508,472 | 41,115,095 | 1.08% |
| 2023-07-27 | 7.47 | 7.49 | 7.40 | 7.42 | 5.94 | qfq | 3,249,001 | 24,238,466 | -0.67% |
| 2023-07-26 | 7.57 | 7.57 | 7.45 | 7.47 | 5.98 | qfq | 3,771,200 | 28,313,441 | -1.06% |
| 2023-07-25 | 7.51 | 7.58 | 7.48 | 7.55 | 6.05 | qfq | 4,198,925 | 31,608,059 | 1.21% |
| 2023-07-24 | 7.40 | 7.50 | 7.36 | 7.46 | 5.98 | qfq | 4,484,290 | 33,411,254 | 1.63% |
| 2023-07-21 | 7.41 | 7.44 | 7.32 | 7.34 | 5.88 | qfq | 3,512,900 | 25,864,592 | -1.21% |
| 2023-07-20 | 7.50 | 7.51 | 7.42 | 7.43 | 5.95 | qfq | 3,468,287 | 25,899,137 | -0.80% |
| 2023-07-19 | 7.48 | 7.55 | 7.46 | 7.49 | 6.00 | qfq | 2,788,740 | 20,884,189 | -0.13% |
| 2023-07-18 | 7.49 | 7.52 | 7.42 | 7.50 | 6.01 | qfq | 2,824,526 | 21,118,398 | 0.27% |
| 2023-07-17 | 7.41 | 7.49 | 7.36 | 7.48 | 5.99 | qfq | 3,675,759 | 27,282,871 | 0.81% |