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
山东出版601019.SH
最近收盘价7.302026-07-17
最近交易日2026-07-17
成交量（股）16,569,600
成交额（元）121,650,876
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 | 0.23 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-27 | 2025-10-13 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-16 | 2025-05-22 | cash_dividend | 0.31 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-06 | 2024-06-14 | cash_dividend | 0.56 | — | — | — | 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 | 7.27 | 7.40 | 7.22 | 7.30 | 7.30 | qfq | 16,569,600 | 121,650,876 | 0.41% |
| 2026-07-16 | 7.17 | 7.28 | 7.12 | 7.27 | 7.27 | qfq | 11,107,900 | 80,138,050 | 1.54% |
| 2026-07-15 | 7.00 | 7.17 | 6.98 | 7.16 | 7.16 | qfq | 9,878,232 | 70,167,347 | 2.29% |
| 2026-07-14 | 6.99 | 7.05 | 6.93 | 7.00 | 7.00 | qfq | 7,644,600 | 53,519,695 | 0.57% |
| 2026-07-13 | 6.90 | 7.03 | 6.88 | 6.96 | 6.96 | qfq | 8,360,915 | 58,290,350 | 1.02% |
| 2026-07-10 | 6.84 | 6.92 | 6.74 | 6.89 | 6.89 | qfq | 6,627,400 | 45,407,557 | 0.73% |
| 2026-07-09 | 6.86 | 6.88 | 6.79 | 6.84 | 6.84 | qfq | 5,474,003 | 37,391,538 | -0.29% |
| 2026-07-08 | 6.85 | 6.93 | 6.77 | 6.86 | 6.86 | qfq | 5,188,303 | 35,556,637 | 0.59% |
| 2026-07-07 | 7.07 | 7.07 | 6.80 | 6.82 | 6.82 | qfq | 7,975,400 | 54,841,639 | -3.54% |
| 2026-07-06 | 6.91 | 7.09 | 6.82 | 7.07 | 7.07 | qfq | 12,261,884 | 86,057,612 | 2.17% |
| 2026-07-03 | 6.61 | 7.00 | 6.61 | 6.92 | 6.92 | qfq | 14,041,200 | 95,952,794 | 4.22% |
| 2026-07-02 | 6.49 | 6.69 | 6.49 | 6.64 | 6.64 | qfq | 7,680,502 | 50,768,649 | 2.63% |
| 2026-07-01 | 6.39 | 6.56 | 6.37 | 6.47 | 6.47 | qfq | 7,871,120 | 50,966,024 | 1.09% |
| 2026-06-30 | 6.53 | 6.59 | 6.36 | 6.40 | 6.40 | qfq | 6,122,400 | 39,314,492 | -2.74% |
| 2026-06-29 | 6.41 | 6.63 | 6.31 | 6.58 | 6.58 | qfq | 8,608,800 | 56,159,789 | 2.17% |
| 2026-06-26 | 6.60 | 6.60 | 6.44 | 6.44 | 6.44 | qfq | 4,891,620 | 31,798,364 | -5.01% |
| 2026-06-25 | 6.78 | 6.85 | 6.69 | 6.78 | 6.55 | qfq | 6,686,954 | 45,331,413 | -0.29% |
| 2026-06-24 | 6.92 | 6.96 | 6.78 | 6.80 | 6.57 | qfq | 4,210,773 | 28,790,775 | -1.73% |
| 2026-06-23 | 6.79 | 6.97 | 6.79 | 6.92 | 6.69 | qfq | 5,830,300 | 40,311,049 | 1.17% |
| 2026-06-22 | 6.79 | 6.87 | 6.66 | 6.84 | 6.61 | qfq | 5,639,427 | 38,114,719 | 0.29% |
| 2026-06-18 | 6.93 | 6.94 | 6.82 | 6.82 | 6.59 | qfq | 5,220,000 | 35,749,503 | -1.30% |
| 2026-06-17 | 6.90 | 6.94 | 6.82 | 6.91 | 6.68 | qfq | 5,786,913 | 39,817,718 | 0.00% |
| 2026-06-16 | 7.05 | 7.05 | 6.90 | 6.91 | 6.68 | qfq | 5,427,400 | 37,631,713 | -1.71% |
| 2026-06-15 | 7.05 | 7.11 | 6.98 | 7.03 | 6.79 | qfq | 7,874,113 | 55,435,878 | -0.28% |
| 2026-06-12 | 6.94 | 7.05 | 6.84 | 7.05 | 6.81 | qfq | 7,146,600 | 49,848,620 | 2.17% |
| 2026-06-11 | 6.97 | 7.01 | 6.87 | 6.90 | 6.67 | qfq | 6,276,400 | 43,372,295 | -1.43% |
| 2026-06-10 | 6.88 | 7.05 | 6.88 | 7.00 | 6.76 | qfq | 6,936,900 | 48,531,924 | 1.16% |
| 2026-06-09 | 6.85 | 6.98 | 6.83 | 6.92 | 6.69 | qfq | 5,437,200 | 37,653,383 | 0.73% |
| 2026-06-08 | 6.95 | 6.99 | 6.78 | 6.87 | 6.64 | qfq | 7,683,001 | 52,833,658 | -1.58% |
| 2026-06-05 | 6.95 | 7.05 | 6.92 | 6.98 | 6.74 | qfq | 5,338,968 | 37,338,417 | 0.58% |
| 2026-06-04 | 7.04 | 7.06 | 6.90 | 6.94 | 6.70 | qfq | 7,235,735 | 50,442,579 | -1.42% |
| 2026-06-03 | 7.16 | 7.17 | 7.01 | 7.04 | 6.80 | qfq | 8,445,070 | 59,642,494 | -1.81% |
| 2026-06-02 | 7.31 | 7.37 | 7.15 | 7.17 | 6.93 | qfq | 10,290,400 | 74,566,717 | -2.18% |
| 2026-06-01 | 7.16 | 7.38 | 7.15 | 7.33 | 7.08 | qfq | 12,338,070 | 89,710,507 | 1.95% |
| 2026-05-29 | 7.09 | 7.27 | 7.07 | 7.19 | 6.95 | qfq | 9,744,195 | 70,089,313 | 1.55% |
| 2026-05-28 | 7.09 | 7.15 | 7.00 | 7.08 | 6.84 | qfq | 6,340,300 | 44,854,954 | -0.70% |
| 2026-05-27 | 7.25 | 7.27 | 7.05 | 7.13 | 6.89 | qfq | 6,808,000 | 48,604,483 | -1.66% |
| 2026-05-26 | 7.27 | 7.27 | 7.20 | 7.25 | 7.00 | qfq | 3,907,500 | 28,249,873 | -0.28% |
| 2026-05-25 | 7.21 | 7.29 | 7.21 | 7.27 | 7.02 | qfq | 5,089,947 | 36,884,713 | 0.41% |
| 2026-05-22 | 7.21 | 7.26 | 7.18 | 7.24 | 6.99 | qfq | 4,747,900 | 34,288,586 | 0.42% |
| 2026-05-21 | 7.31 | 7.34 | 7.18 | 7.21 | 6.97 | qfq | 6,372,800 | 46,262,953 | -0.96% |
| 2026-05-20 | 7.38 | 7.38 | 7.24 | 7.28 | 7.03 | qfq | 6,374,800 | 46,404,610 | -1.36% |
| 2026-05-19 | 7.26 | 7.39 | 7.24 | 7.38 | 7.13 | qfq | 8,780,000 | 64,410,410 | 1.79% |
| 2026-05-18 | 7.28 | 7.32 | 7.18 | 7.25 | 7.00 | qfq | 8,800,900 | 63,632,886 | -0.68% |
| 2026-05-15 | 7.38 | 7.42 | 7.27 | 7.30 | 7.05 | qfq | 9,608,872 | 70,654,025 | -1.08% |
| 2026-05-14 | 7.51 | 7.53 | 7.37 | 7.38 | 7.13 | qfq | 9,433,090 | 69,918,069 | -1.47% |
| 2026-05-13 | 7.52 | 7.55 | 7.49 | 7.49 | 7.24 | qfq | 6,464,768 | 48,546,444 | -0.40% |
| 2026-05-12 | 7.60 | 7.64 | 7.50 | 7.52 | 7.26 | qfq | 9,679,216 | 73,177,695 | -1.31% |
| 2026-05-11 | 7.59 | 7.64 | 7.55 | 7.62 | 7.36 | qfq | 12,347,341 | 93,935,337 | 0.40% |
| 2026-05-08 | 7.54 | 7.66 | 7.54 | 7.59 | 7.33 | qfq | 10,484,747 | 79,661,589 | 0.40% |
| 2026-05-07 | 7.52 | 7.57 | 7.50 | 7.56 | 7.30 | qfq | 10,825,197 | 81,626,042 | 0.27% |
| 2026-05-06 | 7.46 | 7.55 | 7.44 | 7.54 | 7.28 | qfq | 16,148,880 | 120,814,667 | 1.07% |
| 2026-04-30 | 7.58 | 7.59 | 7.43 | 7.46 | 7.21 | qfq | 14,038,297 | 104,921,676 | 0.40% |
| 2026-04-29 | 7.40 | 7.45 | 7.40 | 7.43 | 7.18 | qfq | 12,699,200 | 94,313,532 | 0.27% |
| 2026-04-28 | 7.43 | 7.47 | 7.36 | 7.41 | 7.16 | qfq | 9,514,683 | 70,526,747 | -0.40% |
| 2026-04-27 | 7.50 | 7.50 | 7.41 | 7.44 | 7.19 | qfq | 8,067,708 | 60,011,862 | -0.93% |
| 2026-04-24 | 7.60 | 7.61 | 7.50 | 7.51 | 7.26 | qfq | 9,958,424 | 75,070,169 | -1.44% |
| 2026-04-23 | 7.65 | 7.66 | 7.61 | 7.62 | 7.36 | qfq | 7,720,500 | 58,881,106 | -0.39% |
| 2026-04-22 | 7.66 | 7.66 | 7.62 | 7.65 | 7.39 | qfq | 7,683,421 | 58,698,038 | -0.52% |
| 2026-04-21 | 7.66 | 7.71 | 7.61 | 7.69 | 7.43 | qfq | 16,058,726 | 123,128,049 | 0.13% |
| 2026-04-20 | 7.74 | 7.75 | 7.65 | 7.68 | 7.42 | qfq | 21,224,409 | 163,019,000 | -1.16% |
| 2026-04-17 | 7.70 | 7.77 | 7.68 | 7.77 | 7.51 | qfq | 22,333,506 | 172,438,544 | 0.65% |
| 2026-04-16 | 7.74 | 7.76 | 7.69 | 7.72 | 7.46 | qfq | 22,018,274 | 169,721,378 | -0.39% |
| 2026-04-15 | 7.76 | 7.79 | 7.71 | 7.75 | 7.49 | qfq | 23,159,146 | 179,216,004 | -1.77% |
| 2026-04-14 | 8.08 | 8.27 | 7.69 | 7.89 | 7.62 | qfq | 46,841,244 | 366,231,973 | -5.28% |
| 2026-04-13 | 8.54 | 8.58 | 8.33 | 8.33 | 8.05 | qfq | 21,401,400 | 178,570,350 | -9.95% |
| 2026-04-10 | 9.25 | 9.43 | 9.22 | 9.25 | 8.94 | qfq | 12,826,230 | 119,395,101 | 0.00% |
| 2026-04-09 | 9.04 | 9.30 | 9.04 | 9.25 | 8.94 | qfq | 11,320,171 | 104,193,912 | 1.20% |
| 2026-04-08 | 8.82 | 9.14 | 8.80 | 9.14 | 8.83 | qfq | 12,816,598 | 115,626,294 | 5.30% |
| 2026-04-07 | 8.71 | 8.89 | 8.62 | 8.68 | 8.39 | qfq | 6,338,700 | 55,249,001 | -0.46% |
| 2026-04-03 | 8.89 | 8.90 | 8.67 | 8.72 | 8.42 | qfq | 4,630,463 | 40,535,198 | -1.36% |
| 2026-04-02 | 8.95 | 9.01 | 8.79 | 8.84 | 8.54 | qfq | 7,122,003 | 63,159,085 | -1.89% |
| 2026-04-01 | 9.01 | 9.03 | 8.83 | 9.01 | 8.70 | qfq | 9,657,063 | 86,450,483 | 1.24% |
| 2026-03-31 | 8.89 | 9.06 | 8.86 | 8.90 | 8.60 | qfq | 7,498,770 | 67,288,918 | -0.45% |
| 2026-03-30 | 8.58 | 8.95 | 8.56 | 8.94 | 8.64 | qfq | 9,769,090 | 86,113,126 | 2.88% |
| 2026-03-27 | 8.49 | 8.71 | 8.45 | 8.69 | 8.40 | qfq | 7,365,400 | 63,419,361 | 1.76% |
| 2026-03-26 | 8.55 | 8.68 | 8.50 | 8.54 | 8.25 | qfq | 6,634,263 | 56,939,434 | -0.23% |
| 2026-03-25 | 8.50 | 8.66 | 8.48 | 8.56 | 8.27 | qfq | 10,277,527 | 87,950,596 | 0.59% |
| 2026-03-24 | 8.41 | 8.54 | 8.31 | 8.51 | 8.22 | qfq | 7,068,600 | 59,494,269 | 2.04% |
| 2026-03-23 | 8.80 | 8.88 | 8.22 | 8.34 | 8.06 | qfq | 12,339,719 | 105,212,771 | -6.08% |
| 2026-03-20 | 8.96 | 9.04 | 8.88 | 8.88 | 8.58 | qfq | 6,476,758 | 57,972,038 | -0.89% |
| 2026-03-19 | 8.88 | 9.04 | 8.86 | 8.96 | 8.66 | qfq | 5,969,125 | 53,452,103 | -0.22% |
| 2026-03-18 | 8.94 | 8.99 | 8.82 | 8.98 | 8.68 | qfq | 6,247,100 | 55,626,390 | 0.45% |
| 2026-03-17 | 9.02 | 9.08 | 8.93 | 8.94 | 8.64 | qfq | 5,537,144 | 49,907,176 | -0.67% |
| 2026-03-16 | 8.96 | 9.08 | 8.93 | 9.00 | 8.69 | qfq | 7,385,800 | 66,513,666 | 0.45% |
| 2026-03-13 | 9.02 | 9.12 | 8.93 | 8.96 | 8.66 | qfq | 7,048,500 | 63,644,092 | -1.65% |
| 2026-03-12 | 9.05 | 9.17 | 9.01 | 9.11 | 8.80 | qfq | 7,021,400 | 63,865,624 | 0.66% |
| 2026-03-11 | 8.91 | 9.10 | 8.87 | 9.05 | 8.74 | qfq | 7,679,702 | 69,198,678 | 1.34% |
| 2026-03-10 | 8.86 | 8.95 | 8.78 | 8.93 | 8.63 | qfq | 7,851,929 | 69,478,205 | 0.90% |
| 2026-03-09 | 8.83 | 8.91 | 8.74 | 8.85 | 8.55 | qfq | 8,788,589 | 77,496,285 | -0.90% |
| 2026-03-06 | 8.73 | 8.94 | 8.71 | 8.93 | 8.63 | qfq | 6,696,659 | 59,574,571 | 2.17% |
| 2026-03-05 | 8.79 | 8.84 | 8.71 | 8.74 | 8.44 | qfq | 7,292,059 | 63,938,579 | 0.11% |
| 2026-03-04 | 8.86 | 8.94 | 8.63 | 8.73 | 8.43 | qfq | 8,821,641 | 77,312,683 | -1.91% |
| 2026-03-03 | 9.01 | 9.09 | 8.89 | 8.90 | 8.60 | qfq | 10,709,529 | 96,058,143 | -1.77% |
| 2026-03-02 | 9.08 | 9.21 | 9.01 | 9.06 | 8.75 | qfq | 9,702,588 | 88,164,345 | -1.74% |
| 2026-02-27 | 9.15 | 9.26 | 9.08 | 9.22 | 8.91 | qfq | 6,982,768 | 64,188,474 | 0.66% |
| 2026-02-26 | 9.18 | 9.20 | 9.03 | 9.16 | 8.85 | qfq | 8,182,000 | 74,457,412 | -0.11% |
| 2026-02-25 | 9.11 | 9.23 | 9.05 | 9.17 | 8.86 | qfq | 6,681,363 | 61,214,359 | 0.44% |
| 2026-02-24 | 9.13 | 9.17 | 8.94 | 9.13 | 8.82 | qfq | 9,310,326 | 84,387,773 | 0.77% |
| 2026-02-13 | 9.20 | 9.24 | 9.05 | 9.06 | 8.75 | qfq | 8,487,000 | 77,661,102 | -2.27% |
| 2026-02-12 | 9.26 | 9.31 | 9.07 | 9.27 | 8.96 | qfq | 11,187,443 | 102,996,987 | -0.43% |
| 2026-02-11 | 9.33 | 9.33 | 9.15 | 9.31 | 8.99 | qfq | 13,670,200 | 126,301,578 | -1.17% |
| 2026-02-10 | 9.14 | 9.44 | 9.07 | 9.42 | 9.10 | qfq | 16,742,326 | 155,868,264 | 3.52% |
| 2026-02-09 | 9.04 | 9.13 | 8.98 | 9.10 | 8.79 | qfq | 8,547,965 | 77,484,015 | 1.79% |
| 2026-02-06 | 9.04 | 9.10 | 8.90 | 8.94 | 8.64 | qfq | 10,664,743 | 95,942,420 | -1.54% |
| 2026-02-05 | 9.00 | 9.15 | 8.98 | 9.08 | 8.77 | qfq | 9,215,732 | 83,652,987 | 0.78% |
| 2026-02-04 | 9.07 | 9.07 | 8.92 | 9.01 | 8.70 | qfq | 10,127,563 | 90,992,123 | -0.55% |
| 2026-02-03 | 9.01 | 9.12 | 8.93 | 9.06 | 8.75 | qfq | 11,905,000 | 107,504,898 | 1.57% |
| 2026-02-02 | 9.14 | 9.33 | 8.90 | 8.92 | 8.62 | qfq | 20,192,864 | 184,272,893 | -2.94% |
| 2026-01-30 | 9.22 | 9.31 | 9.06 | 9.19 | 8.88 | qfq | 13,907,420 | 127,547,072 | -1.08% |
| 2026-01-29 | 9.18 | 9.54 | 9.12 | 9.29 | 8.97 | qfq | 17,325,020 | 161,957,003 | 1.09% |
| 2026-01-28 | 9.14 | 9.29 | 9.10 | 9.19 | 8.88 | qfq | 10,473,566 | 96,167,555 | 0.22% |
| 2026-01-27 | 9.19 | 9.24 | 9.02 | 9.17 | 8.86 | qfq | 10,245,084 | 93,341,635 | -0.22% |
| 2026-01-26 | 9.35 | 9.40 | 9.12 | 9.19 | 8.88 | qfq | 13,724,143 | 126,363,365 | -1.50% |
| 2026-01-23 | 9.25 | 9.37 | 9.20 | 9.33 | 9.01 | qfq | 9,970,600 | 92,605,007 | 1.08% |
| 2026-01-22 | 9.10 | 9.27 | 9.08 | 9.23 | 8.92 | qfq | 7,840,000 | 72,140,610 | 0.65% |
| 2026-01-21 | 9.14 | 9.21 | 9.05 | 9.17 | 8.86 | qfq | 8,804,307 | 80,370,831 | -0.54% |
| 2026-01-20 | 8.99 | 9.24 | 8.91 | 9.22 | 8.91 | qfq | 17,598,837 | 160,499,791 | 3.48% |
| 2026-01-19 | 8.77 | 8.98 | 8.70 | 8.91 | 8.61 | qfq | 13,554,842 | 120,627,794 | 1.25% |
| 2026-01-16 | 9.07 | 9.11 | 8.74 | 8.80 | 8.50 | qfq | 16,381,046 | 145,042,409 | -3.19% |
| 2026-01-15 | 9.08 | 9.20 | 8.98 | 9.09 | 8.78 | qfq | 17,213,527 | 156,317,451 | -1.30% |
| 2026-01-14 | 9.10 | 9.44 | 9.06 | 9.21 | 8.90 | qfq | 24,711,291 | 228,668,401 | 0.99% |
| 2026-01-13 | 9.34 | 9.37 | 9.07 | 9.12 | 8.81 | qfq | 22,718,248 | 209,077,179 | -1.30% |
| 2026-01-12 | 8.83 | 9.25 | 8.82 | 9.24 | 8.93 | qfq | 29,568,011 | 270,098,466 | 4.64% |
| 2026-01-09 | 8.66 | 8.84 | 8.63 | 8.83 | 8.53 | qfq | 13,467,362 | 117,830,582 | 1.96% |
| 2026-01-08 | 8.68 | 8.73 | 8.59 | 8.66 | 8.37 | qfq | 12,855,606 | 111,230,245 | -0.35% |
| 2026-01-07 | 8.89 | 8.91 | 8.66 | 8.69 | 8.40 | qfq | 13,316,024 | 116,414,773 | -2.69% |
| 2026-01-06 | 8.88 | 8.94 | 8.75 | 8.93 | 8.63 | qfq | 16,320,934 | 144,270,862 | 0.68% |
| 2026-01-05 | 8.67 | 8.89 | 8.61 | 8.87 | 8.57 | qfq | 20,460,165 | 180,235,545 | 2.66% |
| 2025-12-31 | 8.58 | 8.67 | 8.53 | 8.64 | 8.35 | qfq | 10,586,707 | 91,320,232 | 0.70% |
| 2025-12-30 | 8.40 | 8.71 | 8.39 | 8.58 | 8.29 | qfq | 12,248,103 | 105,032,651 | 2.26% |
| 2025-12-29 | 8.61 | 8.64 | 8.37 | 8.39 | 8.11 | qfq | 13,044,272 | 110,661,730 | -2.44% |
| 2025-12-26 | 8.72 | 8.75 | 8.59 | 8.60 | 8.31 | qfq | 8,377,967 | 72,567,180 | -1.26% |
| 2025-12-25 | 8.64 | 8.84 | 8.56 | 8.71 | 8.41 | qfq | 9,712,900 | 84,745,387 | 0.93% |
| 2025-12-24 | 8.48 | 8.73 | 8.45 | 8.63 | 8.34 | qfq | 11,167,900 | 96,206,210 | 1.89% |
| 2025-12-23 | 8.65 | 8.65 | 8.46 | 8.47 | 8.18 | qfq | 8,748,877 | 74,777,744 | -1.85% |
| 2025-12-22 | 8.77 | 8.80 | 8.62 | 8.63 | 8.34 | qfq | 13,103,630 | 113,967,733 | -1.60% |
| 2025-12-19 | 8.93 | 8.95 | 8.75 | 8.77 | 8.47 | qfq | 9,512,463 | 83,682,033 | -1.13% |
| 2025-12-18 | 8.74 | 8.94 | 8.67 | 8.87 | 8.57 | qfq | 13,974,306 | 123,753,903 | 1.60% |
| 2025-12-17 | 8.69 | 8.76 | 8.58 | 8.73 | 8.43 | qfq | 10,647,195 | 92,332,695 | 0.11% |
| 2025-12-16 | 8.72 | 8.78 | 8.62 | 8.72 | 8.42 | qfq | 10,006,731 | 87,136,157 | -0.11% |
| 2025-12-15 | 8.61 | 8.82 | 8.60 | 8.73 | 8.43 | qfq | 12,064,505 | 105,442,463 | 0.69% |
| 2025-12-12 | 8.53 | 8.73 | 8.46 | 8.67 | 8.38 | qfq | 17,851,177 | 153,818,726 | 1.64% |
| 2025-12-11 | 8.54 | 8.63 | 8.45 | 8.53 | 8.24 | qfq | 12,929,554 | 110,424,192 | 0.24% |
| 2025-12-10 | 8.31 | 8.54 | 8.29 | 8.51 | 8.22 | qfq | 13,632,278 | 114,993,075 | 2.16% |
| 2025-12-09 | 8.41 | 8.44 | 8.30 | 8.33 | 8.05 | qfq | 7,281,647 | 60,804,244 | -0.60% |
| 2025-12-08 | 8.51 | 8.54 | 8.36 | 8.38 | 8.10 | qfq | 10,597,925 | 89,132,003 | -1.30% |
| 2025-12-05 | 8.49 | 8.52 | 8.37 | 8.49 | 8.20 | qfq | 10,265,555 | 86,754,244 | 0.00% |
| 2025-12-04 | 8.53 | 8.55 | 8.46 | 8.49 | 8.20 | qfq | 8,962,399 | 76,221,467 | -0.12% |
| 2025-12-03 | 8.66 | 8.71 | 8.45 | 8.50 | 8.21 | qfq | 15,096,580 | 128,571,462 | -2.19% |
| 2025-12-02 | 8.73 | 8.78 | 8.64 | 8.69 | 8.40 | qfq | 11,412,100 | 99,221,071 | -0.46% |
| 2025-12-01 | 8.46 | 8.79 | 8.44 | 8.73 | 8.43 | qfq | 23,543,276 | 204,598,706 | 2.59% |
| 2025-11-28 | 8.50 | 8.56 | 8.43 | 8.51 | 8.22 | qfq | 10,296,100 | 87,252,798 | 0.24% |
| 2025-11-27 | 8.56 | 8.57 | 8.44 | 8.49 | 8.20 | qfq | 10,301,698 | 87,613,239 | -0.47% |
| 2025-11-26 | 8.66 | 8.75 | 8.51 | 8.53 | 8.24 | qfq | 13,402,600 | 115,399,652 | -1.61% |
| 2025-11-25 | 8.64 | 8.77 | 8.58 | 8.67 | 8.38 | qfq | 20,678,600 | 180,078,253 | 0.81% |
| 2025-11-24 | 8.32 | 8.63 | 8.26 | 8.60 | 8.31 | qfq | 22,062,087 | 187,433,953 | 4.24% |
| 2025-11-21 | 8.36 | 8.48 | 8.24 | 8.25 | 7.97 | qfq | 13,356,700 | 111,197,462 | -1.79% |
| 2025-11-20 | 8.57 | 8.60 | 8.35 | 8.40 | 8.12 | qfq | 16,082,540 | 136,067,211 | -1.87% |
| 2025-11-19 | 8.64 | 8.68 | 8.51 | 8.56 | 8.27 | qfq | 11,528,100 | 98,991,914 | -1.38% |
| 2025-11-18 | 8.52 | 8.72 | 8.41 | 8.68 | 8.39 | qfq | 19,151,800 | 164,505,869 | 1.76% |
| 2025-11-17 | 8.64 | 8.64 | 8.48 | 8.53 | 8.24 | qfq | 18,222,268 | 155,538,983 | -1.50% |
| 2025-11-14 | 8.73 | 8.81 | 8.63 | 8.66 | 8.37 | qfq | 12,547,000 | 109,456,753 | -1.03% |
| 2025-11-13 | 8.75 | 8.81 | 8.65 | 8.75 | 8.45 | qfq | 17,930,047 | 156,435,404 | 0.57% |
| 2025-11-12 | 8.63 | 8.74 | 8.61 | 8.70 | 8.40 | qfq | 15,460,101 | 134,331,816 | 0.69% |
| 2025-11-11 | 8.69 | 8.70 | 8.59 | 8.64 | 8.35 | qfq | 16,204,292 | 140,031,895 | -1.14% |
| 2025-11-10 | 8.63 | 8.83 | 8.56 | 8.74 | 8.44 | qfq | 22,359,815 | 194,691,096 | 1.51% |
| 2025-11-07 | 8.60 | 8.87 | 8.56 | 8.61 | 8.32 | qfq | 28,880,441 | 251,798,827 | -0.35% |
| 2025-11-06 | 8.70 | 8.78 | 8.54 | 8.64 | 8.35 | qfq | 28,642,620 | 247,429,672 | -1.82% |
| 2025-11-05 | 8.68 | 8.84 | 8.52 | 8.80 | 8.50 | qfq | 42,539,192 | 369,967,840 | 1.38% |
| 2025-11-04 | 8.50 | 8.84 | 8.39 | 8.68 | 8.39 | qfq | 55,815,627 | 481,845,993 | 1.64% |
| 2025-11-03 | 8.48 | 8.68 | 8.27 | 8.54 | 8.25 | qfq | 94,645,679 | 803,998,492 | 2.15% |
| 2025-10-31 | 7.97 | 8.36 | 7.97 | 8.36 | 8.08 | qfq | 66,820,722 | 552,090,466 | 10.00% |
| 2025-10-30 | 7.66 | 7.69 | 7.59 | 7.60 | 7.34 | qfq | 10,693,500 | 81,720,464 | -1.17% |
| 2025-10-29 | 7.71 | 7.73 | 7.63 | 7.69 | 7.43 | qfq | 9,191,980 | 70,502,833 | -0.13% |
| 2025-10-28 | 7.73 | 7.73 | 7.69 | 7.70 | 7.44 | qfq | 7,512,508 | 57,907,262 | -0.39% |
| 2025-10-27 | 7.76 | 7.80 | 7.72 | 7.73 | 7.47 | qfq | 12,665,911 | 98,127,723 | -0.51% |
| 2025-10-24 | 7.83 | 7.83 | 7.75 | 7.77 | 7.51 | qfq | 10,549,897 | 82,020,823 | -0.77% |
| 2025-10-23 | 7.75 | 7.84 | 7.72 | 7.83 | 7.56 | qfq | 13,676,983 | 106,486,774 | 1.03% |
| 2025-10-22 | 7.70 | 7.77 | 7.68 | 7.75 | 7.49 | qfq | 10,020,938 | 77,671,357 | 0.52% |
| 2025-10-21 | 7.67 | 7.72 | 7.65 | 7.71 | 7.45 | qfq | 10,092,855 | 77,654,684 | 0.52% |
| 2025-10-20 | 7.65 | 7.68 | 7.59 | 7.67 | 7.41 | qfq | 9,279,942 | 70,779,720 | 0.66% |
| 2025-10-17 | 7.66 | 7.69 | 7.61 | 7.62 | 7.36 | qfq | 11,331,984 | 86,771,237 | -0.65% |
| 2025-10-16 | 7.71 | 7.73 | 7.67 | 7.67 | 7.41 | qfq | 9,529,285 | 73,382,057 | -0.78% |
| 2025-10-15 | 7.77 | 7.79 | 7.71 | 7.73 | 7.47 | qfq | 12,273,060 | 94,868,551 | -0.39% |
| 2025-10-14 | 7.68 | 7.79 | 7.66 | 7.76 | 7.50 | qfq | 16,045,473 | 123,874,799 | 1.17% |
| 2025-10-13 | 7.58 | 7.69 | 7.58 | 7.67 | 7.41 | qfq | 13,465,413 | 102,877,993 | -2.04% |
| 2025-10-10 | 7.68 | 7.83 | 7.66 | 7.83 | 7.51 | qfq | 13,851,320 | 107,644,957 | 1.69% |
| 2025-10-09 | 7.67 | 7.71 | 7.61 | 7.70 | 7.38 | qfq | 10,751,091 | 82,423,782 | 0.52% |
| 2025-09-30 | 7.69 | 7.70 | 7.63 | 7.66 | 7.34 | qfq | 6,283,199 | 48,152,960 | -0.13% |
| 2025-09-29 | 7.61 | 7.68 | 7.55 | 7.67 | 7.35 | qfq | 9,710,699 | 73,970,420 | 0.39% |
| 2025-09-26 | 7.71 | 7.71 | 7.61 | 7.64 | 7.32 | qfq | 12,336,738 | 94,289,097 | -0.78% |
| 2025-09-25 | 7.78 | 7.80 | 7.68 | 7.70 | 7.38 | qfq | 10,891,176 | 84,169,614 | -1.16% |
| 2025-09-24 | 7.71 | 7.82 | 7.69 | 7.79 | 7.47 | qfq | 10,963,468 | 85,162,398 | 0.91% |
| 2025-09-23 | 7.76 | 7.79 | 7.62 | 7.72 | 7.40 | qfq | 14,282,878 | 109,901,788 | -0.52% |
| 2025-09-22 | 7.92 | 7.94 | 7.73 | 7.76 | 7.44 | qfq | 15,919,386 | 124,355,137 | -2.14% |
| 2025-09-19 | 7.94 | 7.98 | 7.88 | 7.93 | 7.60 | qfq | 11,081,598 | 87,703,109 | -0.13% |
| 2025-09-18 | 8.06 | 8.08 | 7.91 | 7.94 | 7.61 | qfq | 15,081,710 | 120,626,748 | -1.49% |
| 2025-09-17 | 8.08 | 8.14 | 8.03 | 8.06 | 7.73 | qfq | 13,385,047 | 108,045,257 | -0.25% |
| 2025-09-16 | 8.13 | 8.16 | 8.00 | 8.08 | 7.75 | qfq | 22,146,538 | 178,255,472 | -0.74% |
| 2025-09-15 | 8.27 | 8.27 | 8.12 | 8.14 | 7.80 | qfq | 16,236,104 | 132,792,697 | -1.57% |
| 2025-09-12 | 8.30 | 8.34 | 8.26 | 8.27 | 7.93 | qfq | 10,445,671 | 86,567,904 | -0.60% |
| 2025-09-11 | 8.31 | 8.33 | 8.23 | 8.32 | 7.98 | qfq | 13,158,551 | 108,958,550 | 0.00% |
| 2025-09-10 | 8.34 | 8.36 | 8.30 | 8.32 | 7.98 | qfq | 7,485,189 | 62,290,490 | -0.12% |
| 2025-09-09 | 8.40 | 8.40 | 8.29 | 8.33 | 7.99 | qfq | 8,682,638 | 72,419,166 | -0.83% |
| 2025-09-08 | 8.37 | 8.44 | 8.35 | 8.40 | 8.05 | qfq | 11,105,787 | 93,111,045 | 0.36% |
| 2025-09-05 | 8.35 | 8.38 | 8.29 | 8.37 | 8.02 | qfq | 10,240,186 | 85,240,335 | 0.24% |
| 2025-09-04 | 8.43 | 8.44 | 8.28 | 8.35 | 8.00 | qfq | 13,160,182 | 109,540,428 | -0.83% |
| 2025-09-03 | 8.54 | 8.56 | 8.40 | 8.42 | 8.07 | qfq | 8,788,591 | 74,248,204 | -1.29% |
| 2025-09-02 | 8.61 | 8.63 | 8.48 | 8.53 | 8.18 | qfq | 12,939,054 | 110,332,920 | -1.73% |
| 2025-09-01 | 8.88 | 8.99 | 8.58 | 8.68 | 8.32 | qfq | 32,123,724 | 280,756,685 | -5.24% |
| 2025-08-29 | 9.26 | 9.31 | 9.15 | 9.16 | 8.78 | qfq | 8,655,041 | 79,891,574 | -1.29% |
| 2025-08-28 | 9.14 | 9.29 | 9.03 | 9.28 | 8.90 | qfq | 11,640,322 | 106,508,437 | 1.42% |
| 2025-08-27 | 9.32 | 9.38 | 9.15 | 9.15 | 8.77 | qfq | 14,277,767 | 132,169,019 | -1.40% |
| 2025-08-26 | 9.27 | 9.32 | 9.25 | 9.28 | 8.90 | qfq | 6,888,844 | 64,003,129 | 0.00% |
| 2025-08-25 | 9.36 | 9.36 | 9.24 | 9.28 | 8.90 | qfq | 10,510,200 | 97,651,649 | -0.54% |
| 2025-08-22 | 9.32 | 9.39 | 9.26 | 9.33 | 8.94 | qfq | 7,519,143 | 69,934,024 | 0.32% |
| 2025-08-21 | 9.25 | 9.33 | 9.23 | 9.30 | 8.92 | qfq | 11,438,200 | 106,095,160 | 0.98% |
| 2025-08-20 | 9.16 | 9.23 | 9.11 | 9.21 | 8.83 | qfq | 8,582,053 | 78,684,431 | 0.55% |
| 2025-08-19 | 9.29 | 9.34 | 9.15 | 9.16 | 8.78 | qfq | 11,249,836 | 103,597,389 | -1.29% |
| 2025-08-18 | 9.28 | 9.41 | 9.24 | 9.28 | 8.90 | qfq | 12,520,844 | 116,970,622 | 0.32% |
| 2025-08-15 | 9.21 | 9.27 | 9.15 | 9.25 | 8.87 | qfq | 6,255,160 | 57,658,351 | 0.33% |
| 2025-08-14 | 9.29 | 9.38 | 9.16 | 9.22 | 8.84 | qfq | 10,965,044 | 101,766,945 | -0.54% |
| 2025-08-13 | 9.24 | 9.28 | 9.21 | 9.27 | 8.89 | qfq | 6,133,233 | 56,771,410 | 0.54% |
| 2025-08-12 | 9.15 | 9.23 | 9.13 | 9.22 | 8.84 | qfq | 6,257,692 | 57,605,472 | 0.77% |
| 2025-08-11 | 9.18 | 9.21 | 9.13 | 9.15 | 8.77 | qfq | 6,965,700 | 63,875,673 | -0.33% |
| 2025-08-08 | 9.15 | 9.19 | 9.11 | 9.18 | 8.80 | qfq | 5,565,289 | 51,020,292 | 0.44% |
| 2025-08-07 | 9.13 | 9.16 | 9.11 | 9.14 | 8.76 | qfq | 4,559,913 | 41,689,879 | 0.22% |
| 2025-08-06 | 9.19 | 9.19 | 9.11 | 9.12 | 8.74 | qfq | 3,966,752 | 36,224,277 | -0.44% |
| 2025-08-05 | 9.11 | 9.17 | 9.06 | 9.16 | 8.78 | qfq | 7,195,600 | 65,735,359 | 0.77% |
| 2025-08-04 | 9.03 | 9.10 | 9.00 | 9.09 | 8.71 | qfq | 5,373,204 | 48,669,859 | 0.44% |
| 2025-08-01 | 9.00 | 9.06 | 8.96 | 9.05 | 8.68 | qfq | 5,932,880 | 53,447,737 | 0.44% |
| 2025-07-31 | 9.08 | 9.08 | 8.96 | 9.01 | 8.64 | qfq | 10,596,311 | 95,370,286 | -0.88% |
| 2025-07-30 | 9.01 | 9.14 | 8.99 | 9.09 | 8.71 | qfq | 9,376,562 | 85,104,256 | 0.55% |
| 2025-07-29 | 9.07 | 9.08 | 8.87 | 9.04 | 8.67 | qfq | 11,681,708 | 104,700,934 | -0.33% |
| 2025-07-28 | 9.18 | 9.20 | 9.04 | 9.07 | 8.70 | qfq | 9,663,167 | 87,908,692 | -1.09% |
| 2025-07-25 | 9.25 | 9.27 | 9.14 | 9.17 | 8.79 | qfq | 10,262,153 | 94,487,980 | -0.54% |
| 2025-07-24 | 9.12 | 9.23 | 9.08 | 9.22 | 8.84 | qfq | 9,587,953 | 87,938,687 | 1.10% |
| 2025-07-23 | 9.14 | 9.19 | 9.10 | 9.12 | 8.74 | qfq | 8,222,574 | 75,295,584 | -0.22% |
| 2025-07-22 | 9.10 | 9.14 | 9.03 | 9.14 | 8.76 | qfq | 7,530,000 | 68,466,652 | 0.44% |
| 2025-07-21 | 9.00 | 9.13 | 9.00 | 9.10 | 8.72 | qfq | 8,404,456 | 76,294,546 | 1.11% |
| 2025-07-18 | 9.05 | 9.10 | 8.96 | 9.00 | 8.63 | qfq | 9,764,200 | 87,932,725 | -0.44% |
| 2025-07-17 | 9.12 | 9.16 | 8.96 | 9.04 | 8.67 | qfq | 14,687,200 | 132,629,611 | -1.20% |
| 2025-07-16 | 9.16 | 9.28 | 9.12 | 9.15 | 8.77 | qfq | 7,335,832 | 67,385,520 | 0.00% |
| 2025-07-15 | 9.36 | 9.36 | 9.11 | 9.15 | 8.77 | qfq | 9,077,547 | 83,424,405 | -2.14% |
| 2025-07-14 | 9.39 | 9.39 | 9.33 | 9.35 | 8.96 | qfq | 5,698,740 | 53,321,283 | -0.43% |
| 2025-07-11 | 9.35 | 9.42 | 9.33 | 9.39 | 9.00 | qfq | 6,635,700 | 62,225,779 | 0.32% |
| 2025-07-10 | 9.44 | 9.47 | 9.30 | 9.36 | 8.97 | qfq | 9,281,609 | 86,779,179 | -0.85% |
| 2025-07-09 | 9.41 | 9.49 | 9.39 | 9.44 | 9.05 | qfq | 8,676,943 | 82,016,752 | 0.43% |
| 2025-07-08 | 9.36 | 9.43 | 9.34 | 9.40 | 9.01 | qfq | 5,269,879 | 49,498,851 | 0.11% |
| 2025-07-07 | 9.33 | 9.44 | 9.25 | 9.39 | 9.00 | qfq | 7,403,038 | 69,228,151 | 0.64% |
| 2025-07-04 | 9.40 | 9.40 | 9.32 | 9.33 | 8.94 | qfq | 5,317,300 | 49,780,612 | -0.64% |
| 2025-07-03 | 9.45 | 9.50 | 9.34 | 9.39 | 9.00 | qfq | 6,664,548 | 62,630,138 | -0.84% |
| 2025-07-02 | 9.59 | 9.59 | 9.44 | 9.47 | 9.08 | qfq | 5,324,086 | 50,407,199 | -1.25% |
| 2025-07-01 | 9.45 | 9.63 | 9.42 | 9.59 | 9.19 | qfq | 7,404,476 | 70,547,041 | 1.27% |
| 2025-06-30 | 9.40 | 9.52 | 9.36 | 9.47 | 9.08 | qfq | 8,548,803 | 80,782,816 | 0.96% |
| 2025-06-27 | 9.46 | 9.52 | 9.31 | 9.38 | 8.99 | qfq | 6,220,600 | 58,538,747 | -1.05% |
| 2025-06-26 | 9.51 | 9.55 | 9.44 | 9.48 | 9.09 | qfq | 2,940,450 | 27,905,395 | -0.32% |
| 2025-06-25 | 9.52 | 9.54 | 9.40 | 9.51 | 9.12 | qfq | 4,118,304 | 38,988,195 | 0.63% |
| 2025-06-24 | 9.45 | 9.53 | 9.39 | 9.45 | 9.06 | qfq | 5,377,624 | 50,789,094 | 0.43% |
| 2025-06-23 | 9.42 | 9.52 | 9.35 | 9.41 | 9.02 | qfq | 5,664,541 | 53,331,446 | -0.42% |
| 2025-06-20 | 9.74 | 9.77 | 9.45 | 9.45 | 9.06 | qfq | 6,821,712 | 64,975,401 | -3.18% |
| 2025-06-19 | 9.72 | 9.78 | 9.65 | 9.76 | 9.36 | qfq | 3,280,517 | 31,902,647 | 0.72% |
| 2025-06-18 | 9.71 | 9.75 | 9.58 | 9.69 | 9.29 | qfq | 4,388,078 | 42,474,371 | 0.73% |
| 2025-06-17 | 9.79 | 9.79 | 9.56 | 9.62 | 9.22 | qfq | 5,852,402 | 56,584,155 | -1.43% |
| 2025-06-16 | 9.71 | 9.84 | 9.70 | 9.76 | 9.36 | qfq | 3,772,597 | 36,827,607 | 0.10% |
| 2025-06-13 | 9.96 | 9.96 | 9.70 | 9.75 | 9.35 | qfq | 5,943,240 | 58,155,536 | -2.21% |
| 2025-06-12 | 9.93 | 10.05 | 9.92 | 9.97 | 9.56 | qfq | 4,664,100 | 46,567,270 | 0.00% |
| 2025-06-11 | 9.91 | 10.07 | 9.91 | 9.97 | 9.56 | qfq | 5,594,322 | 55,931,127 | -0.10% |
| 2025-06-10 | 10.04 | 10.09 | 9.90 | 9.98 | 9.57 | qfq | 3,968,930 | 39,669,297 | -0.60% |
| 2025-06-09 | 10.07 | 10.13 | 10.01 | 10.04 | 9.63 | qfq | 4,097,000 | 41,209,764 | -0.20% |
| 2025-06-06 | 10.17 | 10.21 | 10.03 | 10.06 | 9.64 | qfq | 4,254,878 | 43,047,318 | -1.08% |
| 2025-06-05 | 10.30 | 10.30 | 10.10 | 10.17 | 9.75 | qfq | 4,095,940 | 41,751,233 | -0.68% |
| 2025-06-04 | 10.15 | 10.33 | 10.03 | 10.24 | 9.82 | qfq | 7,307,564 | 74,637,486 | 0.99% |
| 2025-06-03 | 9.98 | 10.17 | 9.63 | 10.14 | 9.72 | qfq | 8,417,931 | 84,613,067 | 1.60% |
| 2025-05-30 | 10.03 | 10.10 | 9.91 | 9.98 | 9.57 | qfq | 6,966,024 | 69,777,614 | -0.60% |
| 2025-05-29 | 10.07 | 10.21 | 9.97 | 10.04 | 9.63 | qfq | 6,229,683 | 62,734,828 | -0.30% |
| 2025-05-28 | 9.77 | 10.13 | 9.68 | 10.07 | 9.65 | qfq | 8,479,698 | 84,529,241 | 3.07% |
| 2025-05-27 | 9.81 | 9.85 | 9.72 | 9.77 | 9.37 | qfq | 5,817,972 | 56,988,960 | -0.31% |
| 2025-05-26 | 9.88 | 10.04 | 9.75 | 9.80 | 9.40 | qfq | 7,659,200 | 75,586,460 | -0.81% |
| 2025-05-23 | 10.12 | 10.32 | 9.81 | 9.88 | 9.47 | qfq | 10,266,214 | 102,458,159 | -2.76% |
| 2025-05-22 | 10.59 | 10.66 | 10.10 | 10.16 | 9.74 | qfq | 10,636,590 | 109,709,157 | -6.70% |
| 2025-05-21 | 10.99 | 11.17 | 10.80 | 10.89 | 10.14 | qfq | 17,790,603 | 195,719,466 | -1.00% |
| 2025-05-20 | 10.99 | 11.09 | 10.72 | 11.00 | 10.25 | qfq | 25,651,285 | 280,543,818 | 1.20% |
| 2025-05-19 | 10.78 | 11.12 | 10.73 | 10.87 | 10.12 | qfq | 24,519,961 | 268,873,391 | 0.46% |
| 2025-05-16 | 10.72 | 10.85 | 10.61 | 10.82 | 10.08 | qfq | 16,563,572 | 177,618,425 | 0.74% |
| 2025-05-15 | 10.57 | 10.81 | 10.54 | 10.74 | 10.00 | qfq | 12,690,412 | 136,033,826 | 1.80% |
| 2025-05-14 | 10.57 | 10.64 | 10.46 | 10.55 | 9.83 | qfq | 9,503,859 | 100,239,147 | 0.00% |
| 2025-05-13 | 10.36 | 10.61 | 10.25 | 10.55 | 9.83 | qfq | 12,409,791 | 129,981,515 | 2.23% |
| 2025-05-12 | 10.22 | 10.35 | 10.16 | 10.32 | 9.61 | qfq | 8,205,400 | 84,248,328 | 0.58% |
| 2025-05-09 | 10.00 | 10.30 | 9.96 | 10.26 | 9.56 | qfq | 12,233,454 | 124,363,872 | 2.40% |
| 2025-05-08 | 10.07 | 10.10 | 9.90 | 10.02 | 9.33 | qfq | 9,360,260 | 93,538,019 | -0.60% |
| 2025-05-07 | 9.96 | 10.20 | 9.86 | 10.08 | 9.39 | qfq | 14,376,719 | 144,570,187 | 2.34% |
| 2025-05-06 | 9.86 | 9.93 | 9.59 | 9.85 | 9.17 | qfq | 14,811,309 | 145,341,005 | 0.31% |
| 2025-04-30 | 9.93 | 9.93 | 9.65 | 9.82 | 9.15 | qfq | 19,279,696 | 188,901,341 | 0.51% |
| 2025-04-29 | 9.40 | 9.86 | 9.33 | 9.77 | 9.10 | qfq | 32,839,403 | 319,457,112 | 4.72% |
| 2025-04-28 | 8.64 | 9.43 | 8.62 | 9.33 | 8.69 | qfq | 49,862,905 | 451,273,700 | 7.99% |
| 2025-04-25 | 8.83 | 8.87 | 8.61 | 8.64 | 8.05 | qfq | 16,761,667 | 146,010,500 | -2.15% |
| 2025-04-24 | 9.19 | 9.23 | 8.80 | 8.83 | 8.22 | qfq | 17,636,800 | 157,927,835 | -3.92% |
| 2025-04-23 | 9.55 | 9.58 | 9.17 | 9.19 | 8.56 | qfq | 21,993,005 | 205,189,037 | -3.77% |
| 2025-04-22 | 9.52 | 9.59 | 9.47 | 9.55 | 8.89 | qfq | 5,630,760 | 53,706,397 | 0.10% |
| 2025-04-21 | 9.48 | 9.59 | 9.45 | 9.54 | 8.89 | qfq | 6,371,266 | 60,718,823 | 0.42% |
| 2025-04-18 | 9.58 | 9.59 | 9.44 | 9.50 | 8.85 | qfq | 5,945,500 | 56,441,957 | -0.94% |
| 2025-04-17 | 9.67 | 9.72 | 9.59 | 9.59 | 8.93 | qfq | 8,353,341 | 80,500,894 | -1.74% |
| 2025-04-16 | 9.70 | 10.01 | 9.64 | 9.76 | 9.09 | qfq | 12,490,500 | 122,537,541 | 0.51% |
| 2025-04-15 | 9.87 | 9.89 | 9.62 | 9.71 | 9.04 | qfq | 10,718,025 | 104,246,399 | -1.02% |
| 2025-04-14 | 9.88 | 10.01 | 9.74 | 9.81 | 9.14 | qfq | 11,587,641 | 113,907,721 | -1.51% |
| 2025-04-11 | 9.97 | 10.25 | 9.94 | 9.96 | 9.28 | qfq | 15,411,272 | 155,867,409 | -0.80% |
| 2025-04-10 | 9.67 | 10.22 | 9.64 | 10.04 | 9.35 | qfq | 19,441,203 | 194,300,648 | -0.89% |
| 2025-04-09 | 9.85 | 10.15 | 9.58 | 10.13 | 9.43 | qfq | 16,752,800 | 166,428,929 | 2.53% |
| 2025-04-08 | 9.39 | 10.20 | 9.39 | 9.88 | 9.20 | qfq | 21,035,930 | 208,546,247 | 5.44% |
| 2025-04-07 | 10.02 | 10.24 | 9.23 | 9.37 | 8.73 | qfq | 18,612,368 | 180,856,267 | -8.67% |
| 2025-04-03 | 9.90 | 10.30 | 9.88 | 10.26 | 9.56 | qfq | 14,990,574 | 151,633,395 | 3.01% |
| 2025-04-02 | 9.86 | 9.98 | 9.84 | 9.96 | 9.28 | qfq | 6,514,985 | 64,526,610 | 0.61% |
| 2025-04-01 | 9.73 | 9.96 | 9.72 | 9.90 | 9.22 | qfq | 9,959,990 | 98,532,159 | 1.75% |
| 2025-03-31 | 9.93 | 9.99 | 9.72 | 9.73 | 9.06 | qfq | 10,440,800 | 102,708,151 | -2.01% |
| 2025-03-28 | 9.94 | 10.04 | 9.90 | 9.93 | 9.25 | qfq | 9,312,900 | 92,678,280 | 0.00% |
| 2025-03-27 | 9.81 | 9.95 | 9.78 | 9.93 | 9.25 | qfq | 10,646,221 | 105,232,221 | 0.71% |
| 2025-03-26 | 9.74 | 9.88 | 9.68 | 9.86 | 9.18 | qfq | 12,070,404 | 118,089,186 | 0.72% |
| 2025-03-25 | 9.72 | 9.81 | 9.69 | 9.79 | 9.12 | qfq | 8,337,800 | 81,316,538 | 0.82% |
| 2025-03-24 | 9.70 | 9.79 | 9.63 | 9.71 | 9.04 | qfq | 11,470,886 | 111,421,036 | 0.10% |
| 2025-03-21 | 9.76 | 9.82 | 9.65 | 9.70 | 9.03 | qfq | 10,329,793 | 100,531,603 | -0.72% |
| 2025-03-20 | 9.81 | 9.92 | 9.76 | 9.77 | 9.10 | qfq | 9,162,991 | 89,944,893 | -0.41% |
| 2025-03-19 | 9.81 | 9.84 | 9.75 | 9.81 | 9.14 | qfq | 5,604,665 | 54,809,600 | 0.00% |
| 2025-03-18 | 9.81 | 9.83 | 9.72 | 9.81 | 9.14 | qfq | 7,434,917 | 72,768,381 | 0.20% |
| 2025-03-17 | 9.82 | 9.89 | 9.76 | 9.79 | 9.12 | qfq | 9,514,861 | 93,306,277 | -0.31% |
| 2025-03-14 | 9.73 | 9.92 | 9.73 | 9.82 | 9.15 | qfq | 14,570,555 | 143,247,945 | 0.61% |
| 2025-03-13 | 9.79 | 9.83 | 9.69 | 9.76 | 9.09 | qfq | 8,324,451 | 81,183,714 | -0.41% |
| 2025-03-12 | 9.72 | 9.84 | 9.66 | 9.80 | 9.13 | qfq | 8,520,842 | 83,200,553 | 1.14% |
| 2025-03-11 | 9.68 | 9.74 | 9.58 | 9.69 | 9.03 | qfq | 8,231,633 | 79,521,626 | -0.82% |
| 2025-03-10 | 9.69 | 9.84 | 9.64 | 9.77 | 9.10 | qfq | 8,333,038 | 81,009,343 | 0.62% |
| 2025-03-07 | 9.92 | 9.94 | 9.67 | 9.71 | 9.04 | qfq | 8,893,524 | 86,844,719 | -2.12% |
| 2025-03-06 | 9.75 | 9.94 | 9.70 | 9.92 | 9.24 | qfq | 8,261,341 | 81,297,424 | 1.74% |
| 2025-03-05 | 9.87 | 9.89 | 9.64 | 9.75 | 9.08 | qfq | 8,959,391 | 86,993,462 | -1.12% |
| 2025-03-04 | 9.82 | 10.00 | 9.78 | 9.86 | 9.18 | qfq | 8,696,349 | 86,083,207 | 0.00% |
| 2025-03-03 | 10.05 | 10.12 | 9.80 | 9.86 | 9.18 | qfq | 12,371,135 | 122,871,734 | -2.38% |
| 2025-02-28 | 10.22 | 10.32 | 10.05 | 10.10 | 9.41 | qfq | 7,065,521 | 71,866,458 | -1.56% |
| 2025-02-27 | 10.35 | 10.42 | 10.23 | 10.26 | 9.56 | qfq | 8,318,101 | 85,796,677 | -1.16% |
| 2025-02-26 | 10.50 | 10.84 | 10.34 | 10.38 | 9.67 | qfq | 12,756,460 | 133,753,582 | -0.95% |
| 2025-02-25 | 10.53 | 10.58 | 10.38 | 10.48 | 9.76 | qfq | 8,139,118 | 85,288,001 | -0.85% |
| 2025-02-24 | 10.61 | 10.83 | 10.38 | 10.57 | 9.84 | qfq | 12,973,993 | 137,316,177 | -0.47% |
| 2025-02-21 | 10.64 | 10.68 | 10.20 | 10.62 | 9.89 | qfq | 14,998,606 | 156,763,607 | 0.09% |
| 2025-02-20 | 10.60 | 10.71 | 10.39 | 10.61 | 9.88 | qfq | 7,512,560 | 79,226,525 | 0.09% |
| 2025-02-19 | 10.75 | 10.78 | 10.53 | 10.60 | 9.87 | qfq | 7,410,454 | 78,844,027 | -1.76% |
| 2025-02-18 | 11.00 | 11.05 | 10.74 | 10.79 | 10.05 | qfq | 5,523,862 | 60,243,737 | -1.46% |
| 2025-02-17 | 11.08 | 11.14 | 10.92 | 10.95 | 10.20 | qfq | 6,823,796 | 75,326,654 | -1.17% |
| 2025-02-14 | 11.03 | 11.11 | 10.82 | 11.08 | 10.32 | qfq | 7,717,325 | 84,771,676 | 0.45% |
| 2025-02-13 | 11.11 | 11.23 | 11.00 | 11.03 | 10.27 | qfq | 11,612,000 | 129,104,044 | -0.72% |
| 2025-02-12 | 11.25 | 11.49 | 11.08 | 11.11 | 10.35 | qfq | 9,145,300 | 102,852,864 | -1.77% |
| 2025-02-11 | 11.09 | 11.37 | 11.03 | 11.31 | 10.53 | qfq | 8,241,733 | 92,633,919 | 2.35% |
| 2025-02-10 | 10.89 | 11.18 | 10.89 | 11.05 | 10.29 | qfq | 9,548,602 | 105,814,353 | 1.47% |
| 2025-02-07 | 10.97 | 11.21 | 10.82 | 10.89 | 10.14 | qfq | 10,236,050 | 112,256,910 | -0.73% |
| 2025-02-06 | 10.81 | 10.98 | 10.69 | 10.97 | 10.22 | qfq | 8,185,024 | 89,021,406 | 1.20% |
| 2025-02-05 | 11.29 | 11.30 | 10.82 | 10.84 | 10.10 | qfq | 8,219,325 | 90,093,688 | -3.13% |
| 2025-01-27 | 10.94 | 11.26 | 10.93 | 11.19 | 10.42 | qfq | 7,807,348 | 87,067,234 | 2.57% |
| 2025-01-24 | 10.77 | 11.03 | 10.73 | 10.91 | 10.16 | qfq | 8,409,900 | 91,599,984 | 0.93% |
| 2025-01-23 | 10.66 | 10.94 | 10.51 | 10.81 | 10.07 | qfq | 9,165,410 | 98,426,560 | 1.89% |
| 2025-01-22 | 10.51 | 10.70 | 10.24 | 10.61 | 9.88 | qfq | 8,111,830 | 85,457,350 | 0.86% |
| 2025-01-21 | 10.50 | 10.54 | 10.38 | 10.52 | 9.80 | qfq | 6,032,456 | 63,064,911 | 0.48% |
| 2025-01-20 | 10.20 | 10.55 | 10.16 | 10.47 | 9.75 | qfq | 10,866,800 | 113,111,670 | 3.25% |
| 2025-01-17 | 10.05 | 10.23 | 9.97 | 10.14 | 9.44 | qfq | 7,594,400 | 76,908,119 | 0.40% |
| 2025-01-16 | 10.08 | 10.30 | 10.00 | 10.10 | 9.41 | qfq | 7,956,368 | 80,513,604 | 0.30% |
| 2025-01-15 | 9.97 | 10.24 | 9.95 | 10.07 | 9.38 | qfq | 9,159,722 | 92,719,740 | 0.60% |
| 2025-01-14 | 9.87 | 10.06 | 9.75 | 10.01 | 9.32 | qfq | 9,992,590 | 99,261,056 | 2.04% |
| 2025-01-13 | 10.03 | 10.03 | 9.61 | 9.81 | 9.14 | qfq | 14,969,200 | 146,329,971 | -2.87% |
| 2025-01-10 | 10.71 | 10.73 | 10.07 | 10.10 | 9.41 | qfq | 13,630,977 | 140,664,588 | -5.25% |
| 2025-01-09 | 11.10 | 11.12 | 10.57 | 10.66 | 9.93 | qfq | 14,406,860 | 154,719,500 | -4.39% |
| 2025-01-08 | 10.97 | 11.25 | 10.77 | 11.15 | 10.38 | qfq | 11,304,100 | 124,905,107 | 1.18% |
| 2025-01-07 | 11.10 | 11.21 | 10.90 | 11.02 | 10.26 | qfq | 12,566,800 | 138,765,721 | -1.78% |
| 2025-01-06 | 11.70 | 11.88 | 11.12 | 11.22 | 10.45 | qfq | 21,857,926 | 250,281,921 | -4.10% |
| 2025-01-03 | 11.66 | 11.90 | 11.45 | 11.70 | 10.90 | qfq | 22,831,925 | 267,623,909 | 1.39% |
| 2025-01-02 | 11.39 | 11.78 | 11.35 | 11.54 | 10.75 | qfq | 21,003,980 | 244,401,841 | 1.67% |
| 2024-12-31 | 11.50 | 11.75 | 11.34 | 11.35 | 10.57 | qfq | 19,331,700 | 223,689,485 | -0.53% |
| 2024-12-30 | 11.05 | 11.78 | 10.97 | 11.41 | 10.63 | qfq | 19,024,470 | 217,475,379 | 3.07% |
| 2024-12-27 | 11.24 | 11.24 | 10.95 | 11.07 | 10.31 | qfq | 10,327,700 | 114,479,215 | -1.25% |
| 2024-12-26 | 11.38 | 11.43 | 11.20 | 11.21 | 10.44 | qfq | 8,749,383 | 98,882,477 | -1.15% |
| 2024-12-25 | 11.36 | 11.40 | 11.13 | 11.34 | 10.56 | qfq | 7,129,200 | 80,418,196 | -0.53% |
| 2024-12-24 | 11.03 | 11.41 | 11.03 | 11.40 | 10.62 | qfq | 8,810,900 | 99,281,926 | 2.80% |
| 2024-12-23 | 11.35 | 11.42 | 11.03 | 11.09 | 10.33 | qfq | 9,983,207 | 111,957,227 | -2.29% |
| 2024-12-20 | 11.57 | 11.62 | 11.29 | 11.35 | 10.57 | qfq | 13,168,100 | 149,962,983 | -1.99% |
| 2024-12-19 | 11.53 | 11.71 | 11.45 | 11.58 | 10.79 | qfq | 11,689,647 | 135,228,419 | -0.52% |
| 2024-12-18 | 11.60 | 11.97 | 11.46 | 11.64 | 10.84 | qfq | 19,187,773 | 223,993,711 | 1.04% |
| 2024-12-17 | 11.43 | 11.79 | 11.33 | 11.52 | 10.73 | qfq | 22,093,130 | 255,729,945 | 0.26% |
| 2024-12-16 | 11.39 | 11.52 | 11.07 | 11.49 | 10.70 | qfq | 16,918,291 | 191,565,415 | 1.23% |
| 2024-12-13 | 11.46 | 11.65 | 11.35 | 11.35 | 10.57 | qfq | 21,796,790 | 251,092,848 | -1.82% |
| 2024-12-12 | 11.70 | 11.78 | 11.26 | 11.56 | 10.77 | qfq | 25,689,781 | 294,773,678 | -2.86% |
| 2024-12-11 | 11.70 | 12.55 | 11.58 | 11.90 | 11.08 | qfq | 35,918,433 | 428,365,742 | 1.71% |
| 2024-12-10 | 12.10 | 12.32 | 11.65 | 11.70 | 10.90 | qfq | 26,287,203 | 314,897,194 | -3.31% |
| 2024-12-09 | 11.99 | 12.56 | 11.51 | 12.10 | 11.27 | qfq | 32,112,132 | 384,026,617 | 2.98% |
| 2024-12-06 | 10.68 | 11.75 | 10.63 | 11.75 | 10.94 | qfq | 25,336,997 | 286,889,559 | 10.02% |
| 2024-12-05 | 10.59 | 10.73 | 10.58 | 10.68 | 9.95 | qfq | 5,195,931 | 55,388,805 | 0.85% |
| 2024-12-04 | 10.61 | 10.84 | 10.52 | 10.59 | 9.86 | qfq | 8,817,200 | 94,068,806 | -0.47% |
| 2024-12-03 | 10.70 | 10.70 | 10.52 | 10.64 | 9.91 | qfq | 6,993,700 | 74,288,764 | -0.56% |
| 2024-12-02 | 10.65 | 10.83 | 10.65 | 10.70 | 9.97 | qfq | 7,120,516 | 76,295,300 | 0.47% |
| 2024-11-29 | 10.62 | 10.75 | 10.60 | 10.65 | 9.92 | qfq | 6,092,250 | 64,954,320 | 0.28% |
| 2024-11-28 | 10.81 | 10.94 | 10.60 | 10.62 | 9.89 | qfq | 5,823,727 | 62,510,237 | -1.39% |
| 2024-11-27 | 10.39 | 10.77 | 10.27 | 10.77 | 10.03 | qfq | 7,459,615 | 78,882,591 | 3.26% |
| 2024-11-26 | 10.34 | 10.55 | 10.34 | 10.43 | 9.71 | qfq | 4,570,217 | 47,850,269 | 0.48% |
| 2024-11-25 | 10.44 | 10.47 | 10.22 | 10.38 | 9.67 | qfq | 5,578,165 | 57,615,481 | 0.29% |
| 2024-11-22 | 10.63 | 10.72 | 10.35 | 10.35 | 9.64 | qfq | 7,989,894 | 84,264,561 | -3.00% |
| 2024-11-21 | 10.68 | 10.73 | 10.61 | 10.67 | 9.94 | qfq | 4,440,600 | 47,317,463 | -0.56% |
| 2024-11-20 | 10.62 | 10.75 | 10.55 | 10.73 | 9.99 | qfq | 8,529,337 | 90,895,555 | 0.94% |
| 2024-11-19 | 10.70 | 10.74 | 10.45 | 10.63 | 9.90 | qfq | 7,806,836 | 82,659,124 | -0.75% |
| 2024-11-18 | 10.83 | 10.89 | 10.47 | 10.71 | 9.98 | qfq | 10,516,554 | 112,324,004 | -0.74% |
| 2024-11-15 | 10.66 | 10.97 | 10.65 | 10.79 | 10.05 | qfq | 10,569,640 | 114,739,507 | 0.84% |
| 2024-11-14 | 10.86 | 11.00 | 10.66 | 10.70 | 9.97 | qfq | 10,456,897 | 113,233,273 | -1.47% |
| 2024-11-13 | 10.59 | 10.90 | 10.55 | 10.86 | 10.11 | qfq | 12,690,300 | 137,109,244 | 2.16% |
| 2024-11-12 | 10.82 | 10.88 | 10.56 | 10.63 | 9.90 | qfq | 9,933,180 | 106,372,173 | -1.76% |
| 2024-11-11 | 10.61 | 10.90 | 10.57 | 10.82 | 10.08 | qfq | 10,577,337 | 113,812,132 | 1.50% |
| 2024-11-08 | 10.90 | 10.96 | 10.60 | 10.66 | 9.93 | qfq | 11,601,500 | 124,699,610 | -1.93% |
| 2024-11-07 | 10.70 | 10.88 | 10.66 | 10.87 | 10.12 | qfq | 7,448,886 | 80,615,786 | 0.83% |
| 2024-11-06 | 10.69 | 10.82 | 10.61 | 10.78 | 10.04 | qfq | 8,779,297 | 93,911,780 | 0.28% |
| 2024-11-05 | 10.71 | 10.80 | 10.57 | 10.75 | 10.01 | qfq | 8,209,214 | 87,979,053 | -0.09% |
| 2024-11-04 | 10.66 | 10.76 | 10.50 | 10.76 | 10.02 | qfq | 7,370,400 | 78,268,846 | 1.13% |
| 2024-11-01 | 10.65 | 10.79 | 10.44 | 10.64 | 9.91 | qfq | 11,954,643 | 126,879,957 | -0.28% |
| 2024-10-31 | 11.27 | 11.30 | 10.55 | 10.67 | 9.94 | qfq | 14,063,324 | 150,683,358 | -5.91% |
| 2024-10-30 | 11.46 | 11.56 | 11.24 | 11.34 | 10.56 | qfq | 8,461,000 | 96,241,243 | -0.96% |
| 2024-10-29 | 11.61 | 11.71 | 11.33 | 11.45 | 10.66 | qfq | 9,298,861 | 106,722,394 | -1.04% |
| 2024-10-28 | 11.37 | 11.82 | 11.28 | 11.57 | 10.78 | qfq | 13,029,137 | 150,667,048 | 2.12% |
| 2024-10-25 | 11.31 | 11.44 | 11.27 | 11.33 | 10.55 | qfq | 6,262,100 | 71,066,371 | 0.00% |
| 2024-10-24 | 11.33 | 11.40 | 11.18 | 11.33 | 10.55 | qfq | 7,526,400 | 85,115,079 | -0.70% |
| 2024-10-23 | 11.43 | 11.52 | 11.27 | 11.41 | 10.63 | qfq | 10,623,648 | 121,228,425 | -0.17% |
| 2024-10-22 | 11.39 | 11.90 | 11.32 | 11.43 | 10.65 | qfq | 15,342,421 | 177,636,623 | 0.35% |
| 2024-10-21 | 11.50 | 11.59 | 11.14 | 11.39 | 10.61 | qfq | 16,704,633 | 190,311,421 | -0.70% |
| 2024-10-18 | 11.45 | 11.70 | 11.32 | 11.47 | 10.68 | qfq | 13,122,134 | 150,925,957 | 0.17% |
| 2024-10-17 | 11.87 | 12.04 | 11.41 | 11.45 | 10.66 | qfq | 10,346,800 | 120,547,049 | -3.54% |
| 2024-10-16 | 11.56 | 11.98 | 11.48 | 11.87 | 11.06 | qfq | 8,605,025 | 101,540,796 | 2.50% |
| 2024-10-15 | 11.90 | 12.01 | 11.57 | 11.58 | 10.79 | qfq | 7,939,121 | 93,639,307 | -3.26% |
| 2024-10-14 | 11.75 | 12.08 | 11.52 | 11.97 | 11.15 | qfq | 11,915,000 | 140,968,990 | 1.79% |
| 2024-10-11 | 11.93 | 12.22 | 11.64 | 11.76 | 10.95 | qfq | 13,716,185 | 163,891,573 | -2.41% |
| 2024-10-10 | 11.62 | 12.44 | 11.62 | 12.05 | 11.22 | qfq | 20,121,501 | 242,319,107 | 3.34% |
| 2024-10-09 | 12.76 | 12.76 | 11.66 | 11.66 | 10.86 | qfq | 24,884,057 | 295,891,314 | -9.96% |
| 2024-10-08 | 14.10 | 14.20 | 12.50 | 12.95 | 12.06 | qfq | 37,839,958 | 494,298,266 | 0.08% |
| 2024-09-30 | 12.40 | 13.18 | 11.85 | 12.94 | 12.05 | qfq | 23,669,598 | 296,683,121 | 6.15% |
| 2024-09-27 | 12.06 | 12.25 | 11.84 | 12.19 | 11.35 | qfq | 6,546,254 | 78,905,051 | 2.09% |
| 2024-09-26 | 11.90 | 11.97 | 11.57 | 11.94 | 11.12 | qfq | 8,934,400 | 104,939,271 | 0.59% |
| 2024-09-25 | 11.93 | 12.42 | 11.82 | 11.87 | 11.06 | qfq | 9,250,400 | 111,970,335 | -0.25% |
| 2024-09-24 | 11.63 | 11.91 | 11.42 | 11.90 | 11.08 | qfq | 8,777,638 | 102,553,516 | 2.85% |
| 2024-09-23 | 11.77 | 12.01 | 11.54 | 11.57 | 10.78 | qfq | 6,940,300 | 81,668,407 | -1.70% |
| 2024-09-20 | 11.94 | 11.94 | 11.61 | 11.77 | 10.96 | qfq | 8,203,865 | 96,462,143 | -0.84% |
| 2024-09-19 | 12.19 | 12.21 | 11.73 | 11.87 | 11.06 | qfq | 9,332,788 | 111,101,181 | -2.22% |
| 2024-09-18 | 12.44 | 12.60 | 12.00 | 12.14 | 11.31 | qfq | 7,518,164 | 91,739,748 | -2.57% |
| 2024-09-13 | 12.61 | 12.76 | 12.20 | 12.46 | 11.61 | qfq | 9,098,302 | 113,048,466 | -1.27% |
| 2024-09-12 | 12.50 | 12.69 | 12.38 | 12.62 | 11.75 | qfq | 7,445,158 | 93,329,806 | -0.63% |
| 2024-09-11 | 12.85 | 12.91 | 12.48 | 12.70 | 11.83 | qfq | 10,363,029 | 131,213,171 | -0.94% |
| 2024-09-10 | 12.39 | 12.86 | 12.39 | 12.82 | 11.94 | qfq | 7,447,663 | 94,162,153 | 2.56% |
| 2024-09-09 | 12.65 | 12.72 | 12.37 | 12.50 | 11.64 | qfq | 5,972,356 | 74,728,091 | -1.19% |
| 2024-09-06 | 12.48 | 12.88 | 12.42 | 12.65 | 11.78 | qfq | 6,054,698 | 76,787,719 | 0.96% |
| 2024-09-05 | 12.40 | 12.61 | 12.26 | 12.53 | 11.67 | qfq | 5,220,900 | 65,153,126 | 1.21% |
| 2024-09-04 | 12.07 | 12.50 | 11.91 | 12.38 | 11.53 | qfq | 6,875,368 | 84,575,396 | 2.31% |
| 2024-09-03 | 11.93 | 12.12 | 11.88 | 12.10 | 11.27 | qfq | 9,256,100 | 111,296,428 | 1.00% |
| 2024-09-02 | 11.70 | 12.07 | 11.51 | 11.98 | 11.16 | qfq | 12,455,600 | 147,855,562 | 0.93% |
| 2024-08-30 | 12.22 | 12.23 | 11.50 | 11.87 | 11.06 | qfq | 16,350,232 | 192,708,302 | -2.38% |
| 2024-08-29 | 12.37 | 12.45 | 12.11 | 12.16 | 11.33 | qfq | 6,792,694 | 83,092,638 | -2.01% |
| 2024-08-28 | 12.23 | 12.70 | 12.16 | 12.41 | 11.56 | qfq | 7,170,200 | 89,433,279 | 1.47% |
| 2024-08-27 | 12.21 | 12.32 | 12.14 | 12.23 | 11.39 | qfq | 5,222,714 | 63,761,466 | -0.73% |
| 2024-08-26 | 12.18 | 12.32 | 11.82 | 12.32 | 11.47 | qfq | 9,685,600 | 117,597,538 | 0.33% |
| 2024-08-23 | 12.26 | 12.37 | 12.17 | 12.28 | 11.44 | qfq | 4,996,575 | 61,216,297 | -0.32% |
| 2024-08-22 | 12.40 | 12.54 | 12.26 | 12.32 | 11.47 | qfq | 6,017,327 | 74,426,270 | -0.56% |
| 2024-08-21 | 12.68 | 12.80 | 12.34 | 12.39 | 11.54 | qfq | 14,091,500 | 176,193,120 | -2.98% |
| 2024-08-20 | 12.68 | 12.78 | 12.49 | 12.77 | 11.89 | qfq | 9,757,739 | 123,275,019 | 0.95% |
| 2024-08-19 | 12.43 | 12.72 | 12.30 | 12.65 | 11.78 | qfq | 10,529,900 | 132,032,053 | 1.52% |
| 2024-08-16 | 12.40 | 12.49 | 12.16 | 12.46 | 11.61 | qfq | 9,579,247 | 118,422,468 | 0.65% |
| 2024-08-15 | 12.19 | 12.45 | 12.02 | 12.38 | 11.53 | qfq | 18,021,486 | 221,304,678 | 1.06% |
| 2024-08-14 | 11.50 | 12.42 | 11.50 | 12.25 | 11.41 | qfq | 29,687,808 | 358,917,836 | 6.61% |
| 2024-08-13 | 11.75 | 11.86 | 11.38 | 11.49 | 10.70 | qfq | 24,092,794 | 277,951,401 | -2.21% |
| 2024-08-12 | 10.68 | 11.75 | 10.63 | 11.75 | 10.94 | qfq | 19,517,241 | 224,082,349 | 10.02% |
| 2024-08-09 | 11.06 | 11.13 | 10.54 | 10.68 | 9.95 | qfq | 11,577,464 | 124,330,048 | -3.78% |
| 2024-08-08 | 10.91 | 11.20 | 10.70 | 11.10 | 10.34 | qfq | 9,238,524 | 101,137,115 | 1.00% |
| 2024-08-07 | 10.69 | 11.14 | 10.65 | 10.99 | 10.24 | qfq | 7,414,620 | 81,189,390 | 2.14% |
| 2024-08-06 | 11.15 | 11.18 | 10.60 | 10.76 | 10.02 | qfq | 8,081,400 | 87,223,328 | -2.45% |
| 2024-08-05 | 11.19 | 11.45 | 10.98 | 11.03 | 10.27 | qfq | 9,168,057 | 102,730,515 | -1.34% |
| 2024-08-02 | 10.88 | 11.27 | 10.78 | 11.18 | 10.41 | qfq | 9,810,413 | 109,308,216 | 2.29% |
| 2024-08-01 | 10.90 | 11.19 | 10.87 | 10.93 | 10.18 | qfq | 8,631,033 | 94,995,902 | 0.55% |
| 2024-07-31 | 10.79 | 11.09 | 10.71 | 10.87 | 10.12 | qfq | 8,710,500 | 94,965,719 | 0.83% |
| 2024-07-30 | 10.84 | 10.98 | 10.66 | 10.78 | 10.04 | qfq | 5,236,500 | 56,431,833 | -0.92% |
| 2024-07-29 | 10.88 | 11.00 | 10.73 | 10.88 | 10.13 | qfq | 6,340,113 | 68,620,239 | -0.91% |
| 2024-07-26 | 10.94 | 11.13 | 10.84 | 10.98 | 10.23 | qfq | 7,466,100 | 82,038,906 | -0.27% |
| 2024-07-25 | 10.69 | 11.06 | 10.62 | 11.01 | 10.25 | qfq | 11,260,581 | 122,965,553 | 2.71% |
| 2024-07-24 | 10.45 | 10.84 | 10.42 | 10.72 | 9.98 | qfq | 11,997,502 | 128,259,413 | 2.68% |
| 2024-07-23 | 10.80 | 10.80 | 10.43 | 10.44 | 9.72 | qfq | 6,972,107 | 73,606,504 | -2.79% |
| 2024-07-22 | 10.86 | 10.90 | 10.65 | 10.74 | 10.00 | qfq | 8,377,717 | 89,847,433 | -1.01% |
| 2024-07-19 | 10.92 | 11.12 | 10.80 | 10.85 | 10.11 | qfq | 8,357,800 | 91,302,912 | -0.73% |
| 2024-07-18 | 11.01 | 11.01 | 10.73 | 10.93 | 10.18 | qfq | 6,775,200 | 73,526,979 | -0.73% |
| 2024-07-17 | 10.95 | 11.07 | 10.81 | 11.01 | 10.25 | qfq | 9,848,384 | 107,827,708 | -0.45% |
| 2024-07-16 | 11.11 | 11.14 | 10.80 | 11.06 | 10.30 | qfq | 10,155,051 | 111,570,180 | -0.27% |
| 2024-07-15 | 10.93 | 11.39 | 10.69 | 11.09 | 10.33 | qfq | 13,658,924 | 151,829,236 | 2.12% |
| 2024-07-12 | 11.00 | 11.08 | 10.85 | 10.86 | 10.11 | qfq | 9,767,100 | 106,739,112 | -1.45% |
| 2024-07-11 | 11.48 | 11.48 | 10.93 | 11.02 | 10.26 | qfq | 12,064,300 | 133,217,036 | -3.08% |
| 2024-07-10 | 11.80 | 11.93 | 11.32 | 11.37 | 10.59 | qfq | 10,750,806 | 123,610,086 | -4.05% |
| 2024-07-09 | 11.59 | 12.00 | 11.51 | 11.85 | 11.04 | qfq | 9,616,100 | 113,339,569 | 2.16% |
| 2024-07-08 | 11.84 | 11.95 | 11.50 | 11.60 | 10.80 | qfq | 8,591,900 | 100,702,614 | -1.61% |
| 2024-07-05 | 11.50 | 11.87 | 11.50 | 11.79 | 10.98 | qfq | 5,706,005 | 66,943,138 | 0.77% |
| 2024-07-04 | 11.68 | 11.91 | 11.65 | 11.70 | 10.90 | qfq | 7,281,300 | 85,673,111 | -0.17% |
| 2024-07-03 | 11.72 | 12.06 | 11.66 | 11.72 | 10.92 | qfq | 11,333,923 | 134,451,322 | -0.17% |
| 2024-07-02 | 12.37 | 12.45 | 11.62 | 11.74 | 10.93 | qfq | 12,540,123 | 148,125,352 | -5.09% |
| 2024-07-01 | 11.73 | 12.44 | 11.71 | 12.37 | 11.52 | qfq | 10,669,000 | 129,609,636 | 4.65% |
| 2024-06-28 | 11.89 | 12.08 | 11.70 | 11.82 | 11.01 | qfq | 11,958,236 | 141,858,045 | 0.25% |
| 2024-06-27 | 11.80 | 12.11 | 11.73 | 11.79 | 10.98 | qfq | 12,212,400 | 145,047,621 | -0.42% |
| 2024-06-26 | 11.86 | 12.23 | 11.79 | 11.84 | 11.03 | qfq | 8,977,651 | 106,996,331 | -0.92% |
| 2024-06-25 | 12.18 | 12.24 | 11.87 | 11.95 | 11.13 | qfq | 8,192,830 | 98,320,996 | -0.99% |
| 2024-06-24 | 12.47 | 12.47 | 12.03 | 12.07 | 11.24 | qfq | 7,240,000 | 88,022,388 | -2.74% |
| 2024-06-21 | 12.08 | 12.46 | 11.98 | 12.41 | 11.56 | qfq | 8,513,570 | 105,186,393 | 1.06% |
| 2024-06-20 | 12.33 | 12.41 | 12.21 | 12.28 | 11.44 | qfq | 7,294,118 | 89,660,256 | -0.32% |
| 2024-06-19 | 12.48 | 12.60 | 12.25 | 12.32 | 11.47 | qfq | 10,471,901 | 129,912,125 | -0.96% |
| 2024-06-18 | 12.90 | 12.95 | 12.36 | 12.44 | 11.59 | qfq | 15,117,797 | 188,990,180 | -2.74% |
| 2024-06-17 | 12.58 | 13.14 | 12.30 | 12.79 | 11.91 | qfq | 19,240,458 | 247,101,201 | -0.85% |
| 2024-06-14 | 13.21 | 13.42 | 12.36 | 12.90 | 12.01 | qfq | 30,025,666 | 386,272,128 | -5.84% |
| 2024-06-13 | 13.66 | 13.90 | 13.45 | 13.70 | 12.24 | qfq | 10,314,616 | 141,195,704 | 0.00% |
| 2024-06-12 | 13.39 | 13.92 | 13.35 | 13.70 | 12.24 | qfq | 9,282,187 | 127,501,744 | 1.86% |
| 2024-06-11 | 13.30 | 13.49 | 13.12 | 13.45 | 12.02 | qfq | 8,484,575 | 113,290,325 | 0.60% |
| 2024-06-07 | 13.21 | 13.45 | 13.11 | 13.37 | 11.94 | qfq | 9,509,871 | 126,622,006 | 2.14% |
| 2024-06-06 | 13.02 | 13.31 | 12.93 | 13.09 | 11.69 | qfq | 10,271,400 | 135,155,957 | 0.38% |
| 2024-06-05 | 13.48 | 13.55 | 13.00 | 13.04 | 11.65 | qfq | 9,289,719 | 122,532,785 | -3.12% |
| 2024-06-04 | 13.23 | 13.49 | 13.14 | 13.46 | 12.02 | qfq | 12,736,184 | 169,832,883 | 1.13% |
| 2024-06-03 | 12.68 | 13.50 | 12.51 | 13.31 | 11.89 | qfq | 21,099,266 | 278,680,503 | 5.89% |
| 2024-05-31 | 12.33 | 12.74 | 12.33 | 12.57 | 11.23 | qfq | 8,093,150 | 101,483,453 | 2.11% |
| 2024-05-30 | 12.37 | 12.55 | 12.23 | 12.31 | 11.00 | qfq | 7,118,100 | 88,389,317 | -1.12% |
| 2024-05-29 | 12.24 | 12.54 | 12.20 | 12.45 | 11.12 | qfq | 7,728,091 | 95,705,015 | 1.38% |
| 2024-05-28 | 12.29 | 12.47 | 12.18 | 12.28 | 10.97 | qfq | 8,521,026 | 105,219,183 | -0.32% |
| 2024-05-27 | 12.21 | 12.48 | 12.11 | 12.32 | 11.01 | qfq | 7,001,248 | 86,069,272 | 1.40% |
| 2024-05-24 | 11.99 | 12.40 | 11.99 | 12.15 | 10.85 | qfq | 8,881,700 | 108,853,837 | 1.59% |
| 2024-05-23 | 12.34 | 12.43 | 11.89 | 11.96 | 10.68 | qfq | 8,196,100 | 99,073,427 | -3.08% |
| 2024-05-22 | 12.23 | 12.45 | 12.11 | 12.34 | 11.02 | qfq | 9,313,863 | 114,660,123 | 0.33% |
| 2024-05-21 | 12.15 | 12.42 | 12.11 | 12.30 | 10.99 | qfq | 12,331,324 | 151,613,355 | 0.74% |
| 2024-05-20 | 11.82 | 12.31 | 11.65 | 12.21 | 10.91 | qfq | 13,813,700 | 166,794,795 | 2.86% |
| 2024-05-17 | 11.86 | 11.93 | 11.65 | 11.87 | 10.60 | qfq | 14,148,122 | 166,535,088 | -0.17% |
| 2024-05-16 | 11.69 | 12.05 | 11.60 | 11.89 | 10.62 | qfq | 13,246,321 | 157,311,319 | 1.11% |
| 2024-05-15 | 11.74 | 11.86 | 11.52 | 11.76 | 10.51 | qfq | 11,183,911 | 130,792,543 | -0.25% |
| 2024-05-14 | 11.19 | 11.81 | 11.18 | 11.79 | 10.53 | qfq | 16,563,016 | 191,209,205 | 6.12% |
| 2024-05-13 | 11.50 | 11.55 | 11.02 | 11.11 | 9.92 | qfq | 16,784,168 | 188,377,646 | -4.31% |
| 2024-05-10 | 11.39 | 11.66 | 11.16 | 11.61 | 10.37 | qfq | 15,035,413 | 171,778,147 | 2.38% |
| 2024-05-09 | 11.14 | 11.39 | 10.89 | 11.34 | 10.13 | qfq | 16,447,211 | 183,480,925 | 1.98% |
| 2024-05-08 | 11.02 | 11.22 | 10.79 | 11.12 | 9.93 | qfq | 16,625,421 | 183,145,892 | 0.91% |
| 2024-05-07 | 10.69 | 11.07 | 10.65 | 11.02 | 9.84 | qfq | 18,188,680 | 197,767,041 | 3.28% |
| 2024-05-06 | 10.22 | 10.71 | 10.21 | 10.67 | 9.53 | qfq | 26,461,437 | 277,720,952 | 4.51% |
| 2024-04-30 | 10.02 | 10.43 | 9.65 | 10.21 | 9.12 | qfq | 29,666,541 | 298,582,079 | 1.69% |
| 2024-04-29 | 9.96 | 10.21 | 9.96 | 10.04 | 8.97 | qfq | 14,691,975 | 148,405,203 | 0.10% |
| 2024-04-26 | 10.05 | 10.27 | 10.01 | 10.03 | 8.96 | qfq | 13,418,307 | 135,519,262 | -0.30% |
| 2024-04-25 | 10.33 | 10.34 | 10.03 | 10.06 | 8.99 | qfq | 10,664,800 | 107,857,161 | -3.08% |
| 2024-04-24 | 10.28 | 10.45 | 9.96 | 10.38 | 9.27 | qfq | 11,827,670 | 121,095,298 | 0.48% |
| 2024-04-23 | 10.43 | 10.67 | 10.22 | 10.33 | 9.23 | qfq | 9,905,170 | 103,121,342 | -0.96% |
| 2024-04-22 | 10.95 | 10.95 | 10.41 | 10.43 | 9.32 | qfq | 18,811,225 | 198,324,880 | -3.78% |
| 2024-04-19 | 10.88 | 11.01 | 10.72 | 10.84 | 9.68 | qfq | 17,851,238 | 194,646,169 | 0.93% |
| 2024-04-18 | 10.91 | 11.04 | 10.68 | 10.74 | 9.59 | qfq | 10,400,731 | 112,408,458 | -2.19% |
| 2024-04-17 | 10.73 | 11.02 | 10.71 | 10.98 | 9.81 | qfq | 10,403,260 | 113,457,159 | 1.95% |
| 2024-04-16 | 10.90 | 11.19 | 10.74 | 10.77 | 9.62 | qfq | 13,171,973 | 144,342,132 | -1.64% |
| 2024-04-15 | 10.74 | 11.01 | 10.63 | 10.95 | 9.78 | qfq | 9,778,500 | 106,107,351 | 2.34% |
| 2024-04-12 | 10.72 | 10.86 | 10.61 | 10.70 | 9.56 | qfq | 6,957,900 | 74,567,676 | -0.47% |
| 2024-04-11 | 10.45 | 10.89 | 10.43 | 10.75 | 9.60 | qfq | 9,520,338 | 102,129,668 | 3.17% |
| 2024-04-10 | 10.63 | 10.67 | 10.33 | 10.42 | 9.31 | qfq | 7,728,400 | 80,984,901 | -1.88% |
| 2024-04-09 | 10.73 | 10.82 | 10.60 | 10.62 | 9.49 | qfq | 5,440,800 | 58,135,715 | -1.39% |
| 2024-04-08 | 10.78 | 10.88 | 10.62 | 10.77 | 9.62 | qfq | 7,374,304 | 79,412,849 | 0.47% |
| 2024-04-03 | 10.78 | 10.84 | 10.60 | 10.72 | 9.58 | qfq | 8,800,637 | 94,172,261 | -0.65% |
| 2024-04-02 | 11.19 | 11.26 | 10.70 | 10.79 | 9.64 | qfq | 12,874,700 | 139,769,711 | -4.60% |
| 2024-04-01 | 11.02 | 11.41 | 11.00 | 11.31 | 10.10 | qfq | 11,862,800 | 133,451,600 | 3.01% |
| 2024-03-29 | 11.04 | 11.04 | 10.80 | 10.98 | 9.81 | qfq | 7,079,422 | 77,263,535 | 0.18% |
| 2024-03-28 | 10.83 | 11.10 | 10.83 | 10.96 | 9.79 | qfq | 7,764,833 | 85,295,109 | 0.74% |
| 2024-03-27 | 11.05 | 11.19 | 10.80 | 10.88 | 9.72 | qfq | 10,377,136 | 113,661,259 | -1.89% |
| 2024-03-26 | 11.10 | 11.34 | 11.03 | 11.09 | 9.91 | qfq | 11,315,650 | 126,320,710 | -0.18% |
| 2024-03-25 | 11.47 | 11.63 | 11.11 | 11.11 | 9.92 | qfq | 16,466,667 | 188,129,366 | -2.37% |
| 2024-03-22 | 11.30 | 11.48 | 11.13 | 11.38 | 10.17 | qfq | 12,444,741 | 141,165,598 | 0.89% |
| 2024-03-21 | 11.30 | 11.60 | 11.24 | 11.28 | 10.08 | qfq | 10,085,607 | 114,810,444 | 0.27% |
| 2024-03-20 | 11.08 | 11.41 | 11.06 | 11.25 | 10.05 | qfq | 10,136,904 | 113,653,986 | 1.53% |
| 2024-03-19 | 11.32 | 11.51 | 11.05 | 11.08 | 9.90 | qfq | 11,035,312 | 124,154,199 | -2.64% |
| 2024-03-18 | 11.16 | 11.52 | 11.14 | 11.38 | 10.17 | qfq | 10,190,714 | 115,274,997 | 1.97% |
| 2024-03-15 | 11.09 | 11.25 | 10.98 | 11.16 | 9.97 | qfq | 6,751,170 | 74,953,906 | -0.18% |
| 2024-03-14 | 11.34 | 11.38 | 11.06 | 11.18 | 9.99 | qfq | 8,911,995 | 99,689,870 | -2.36% |
| 2024-03-13 | 11.19 | 11.65 | 10.95 | 11.45 | 10.23 | qfq | 13,428,325 | 152,518,159 | 2.97% |
| 2024-03-12 | 11.16 | 11.22 | 10.91 | 11.12 | 9.93 | qfq | 13,190,925 | 146,083,247 | -0.98% |
| 2024-03-11 | 11.15 | 11.24 | 11.00 | 11.23 | 10.03 | qfq | 10,716,811 | 119,307,221 | 0.90% |
| 2024-03-08 | 10.77 | 11.24 | 10.77 | 11.13 | 9.94 | qfq | 15,547,835 | 171,761,330 | 2.68% |
| 2024-03-07 | 10.71 | 11.10 | 10.60 | 10.84 | 9.68 | qfq | 15,720,015 | 171,304,664 | 1.98% |
| 2024-03-06 | 10.55 | 10.75 | 10.47 | 10.63 | 9.50 | qfq | 12,847,330 | 136,864,652 | 0.76% |
| 2024-03-05 | 10.68 | 10.71 | 10.47 | 10.55 | 9.42 | qfq | 14,855,995 | 157,582,402 | -1.12% |
| 2024-03-04 | 10.60 | 10.70 | 10.47 | 10.67 | 9.53 | qfq | 13,958,334 | 148,225,079 | 0.66% |
| 2024-03-01 | 10.56 | 10.70 | 10.38 | 10.60 | 9.47 | qfq | 13,958,002 | 147,412,800 | 0.38% |
| 2024-02-29 | 10.33 | 10.57 | 10.23 | 10.56 | 9.43 | qfq | 13,759,016 | 144,077,415 | 1.93% |
| 2024-02-28 | 10.62 | 10.91 | 10.34 | 10.36 | 9.25 | qfq | 20,854,342 | 222,315,135 | -3.18% |
| 2024-02-27 | 10.67 | 10.88 | 10.57 | 10.70 | 9.56 | qfq | 24,923,372 | 266,752,516 | -1.02% |
| 2024-02-26 | 11.58 | 11.58 | 10.61 | 10.81 | 9.66 | qfq | 32,344,546 | 349,471,847 | -2.96% |
| 2024-02-23 | 10.14 | 11.14 | 10.05 | 11.14 | 9.95 | qfq | 19,735,493 | 208,991,162 | 9.97% |
| 2024-02-22 | 9.97 | 10.16 | 9.90 | 10.13 | 9.05 | qfq | 8,064,850 | 81,029,496 | 1.71% |
| 2024-02-21 | 10.02 | 10.25 | 9.83 | 9.96 | 8.90 | qfq | 11,481,350 | 115,266,361 | -1.39% |
| 2024-02-20 | 9.85 | 10.25 | 9.71 | 10.10 | 9.02 | qfq | 12,627,166 | 126,968,935 | 1.61% |
| 2024-02-19 | 9.82 | 10.08 | 9.76 | 9.94 | 8.88 | qfq | 15,240,567 | 151,090,499 | 1.74% |
| 2024-02-08 | 9.39 | 10.08 | 9.39 | 9.77 | 8.73 | qfq | 18,459,542 | 180,702,495 | 4.05% |
| 2024-02-07 | 9.20 | 9.55 | 9.12 | 9.39 | 8.39 | qfq | 15,273,200 | 142,570,486 | 1.40% |
| 2024-02-06 | 8.62 | 9.52 | 8.52 | 9.26 | 8.27 | qfq | 18,729,788 | 169,474,895 | 4.40% |
| 2024-02-05 | 9.10 | 9.20 | 8.44 | 8.87 | 7.92 | qfq | 20,211,592 | 179,701,144 | -3.59% |
| 2024-02-02 | 9.35 | 9.64 | 8.83 | 9.20 | 8.22 | qfq | 15,045,796 | 140,580,930 | -2.13% |
| 2024-02-01 | 9.63 | 9.63 | 9.26 | 9.40 | 8.40 | qfq | 16,527,689 | 156,201,419 | -3.09% |
| 2024-01-31 | 9.50 | 9.96 | 9.41 | 9.70 | 8.67 | qfq | 19,762,905 | 192,285,698 | 1.78% |
| 2024-01-30 | 9.59 | 9.85 | 9.46 | 9.53 | 8.51 | qfq | 13,999,600 | 135,173,055 | -1.85% |
| 2024-01-29 | 9.63 | 9.82 | 9.61 | 9.71 | 8.67 | qfq | 23,687,577 | 230,463,960 | -0.82% |
| 2024-01-26 | 9.66 | 10.07 | 9.58 | 9.79 | 8.75 | qfq | 27,899,291 | 274,601,058 | 6.99% |
| 2024-01-25 | 8.53 | 9.17 | 8.42 | 9.15 | 8.17 | qfq | 11,968,863 | 106,858,128 | 7.90% |
| 2024-01-24 | 8.38 | 8.61 | 8.19 | 8.48 | 7.58 | qfq | 9,159,414 | 76,871,829 | 0.59% |
| 2024-01-23 | 8.27 | 8.47 | 8.13 | 8.43 | 7.53 | qfq | 10,838,212 | 89,864,775 | 1.93% |
| 2024-01-22 | 8.96 | 9.13 | 8.22 | 8.27 | 7.39 | qfq | 10,031,581 | 86,849,726 | -8.21% |
| 2024-01-19 | 8.93 | 9.18 | 8.90 | 9.01 | 8.05 | qfq | 5,832,618 | 52,784,571 | 1.24% |
| 2024-01-18 | 9.00 | 9.07 | 8.64 | 8.90 | 7.95 | qfq | 8,784,171 | 77,465,977 | -1.33% |
| 2024-01-17 | 9.18 | 9.24 | 9.02 | 9.02 | 8.06 | qfq | 3,693,538 | 33,732,419 | -1.85% |
| 2024-01-16 | 9.22 | 9.28 | 9.08 | 9.19 | 8.21 | qfq | 5,515,100 | 50,612,474 | -0.33% |
| 2024-01-15 | 9.21 | 9.32 | 9.15 | 9.22 | 8.24 | qfq | 6,293,600 | 58,155,435 | -0.54% |
| 2024-01-12 | 9.36 | 9.43 | 9.22 | 9.27 | 8.28 | qfq | 4,539,300 | 42,254,670 | -1.17% |
| 2024-01-11 | 9.22 | 9.47 | 9.20 | 9.38 | 8.38 | qfq | 6,552,673 | 61,476,836 | 1.19% |
| 2024-01-10 | 9.40 | 9.41 | 9.21 | 9.27 | 8.28 | qfq | 4,668,727 | 43,277,455 | -1.80% |
| 2024-01-09 | 9.47 | 9.58 | 9.34 | 9.44 | 8.43 | qfq | 6,146,766 | 57,985,907 | -0.84% |
| 2024-01-08 | 9.57 | 9.60 | 9.43 | 9.52 | 8.50 | qfq | 6,925,882 | 65,854,782 | -0.52% |
| 2024-01-05 | 9.67 | 9.77 | 9.50 | 9.57 | 8.55 | qfq | 8,195,467 | 78,915,159 | -0.83% |
| 2024-01-04 | 9.65 | 9.76 | 9.50 | 9.65 | 8.62 | qfq | 7,743,400 | 74,775,666 | -0.10% |
| 2024-01-03 | 9.52 | 9.79 | 9.31 | 9.66 | 8.63 | qfq | 12,751,806 | 122,941,103 | 1.79% |
| 2024-01-02 | 9.43 | 9.62 | 9.38 | 9.49 | 8.48 | qfq | 10,062,448 | 95,626,763 | 1.17% |
| 2023-12-29 | 9.09 | 9.50 | 9.09 | 9.38 | 8.38 | qfq | 11,777,533 | 110,326,155 | 3.30% |
| 2023-12-28 | 9.25 | 9.25 | 9.05 | 9.08 | 8.11 | qfq | 9,394,900 | 85,554,804 | -1.84% |
| 2023-12-27 | 9.28 | 9.40 | 9.20 | 9.25 | 8.26 | qfq | 7,092,489 | 65,789,409 | -0.96% |
| 2023-12-26 | 9.60 | 9.66 | 9.29 | 9.34 | 8.34 | qfq | 6,509,413 | 61,152,213 | -1.99% |
| 2023-12-25 | 9.60 | 9.64 | 9.30 | 9.53 | 8.51 | qfq | 11,034,903 | 104,710,714 | -0.63% |
| 2023-12-22 | 10.14 | 10.16 | 9.54 | 9.59 | 8.57 | qfq | 17,711,932 | 172,573,951 | -5.42% |
| 2023-12-21 | 10.13 | 10.25 | 9.99 | 10.14 | 9.06 | qfq | 11,084,443 | 112,106,911 | -0.78% |
| 2023-12-20 | 10.36 | 10.43 | 10.19 | 10.22 | 9.13 | qfq | 11,754,091 | 120,774,925 | -1.64% |
| 2023-12-19 | 10.39 | 10.43 | 10.25 | 10.39 | 9.28 | qfq | 11,651,807 | 120,587,386 | 0.29% |
| 2023-12-18 | 10.64 | 10.68 | 10.31 | 10.36 | 9.25 | qfq | 25,132,187 | 262,426,568 | -2.81% |
| 2023-12-15 | 10.53 | 10.83 | 10.40 | 10.66 | 9.52 | qfq | 26,171,619 | 278,151,796 | 0.95% |
| 2023-12-14 | 10.27 | 10.85 | 10.27 | 10.56 | 9.43 | qfq | 27,281,514 | 289,159,782 | 1.83% |
| 2023-12-13 | 10.21 | 10.76 | 10.17 | 10.37 | 9.26 | qfq | 27,631,990 | 288,308,193 | 1.37% |
| 2023-12-12 | 10.40 | 10.48 | 10.01 | 10.23 | 9.14 | qfq | 39,575,252 | 404,415,998 | 1.59% |
| 2023-12-11 | 9.16 | 10.07 | 9.16 | 10.07 | 9.00 | qfq | 20,383,195 | 196,273,711 | 10.05% |
| 2023-12-08 | 9.48 | 9.50 | 9.15 | 9.15 | 8.17 | qfq | 18,658,927 | 173,215,678 | -3.38% |
| 2023-12-07 | 9.27 | 9.55 | 9.20 | 9.47 | 8.46 | qfq | 12,155,700 | 114,361,345 | 2.16% |
| 2023-12-06 | 9.17 | 9.39 | 8.88 | 9.27 | 8.28 | qfq | 9,484,215 | 86,843,685 | 0.54% |
| 2023-12-05 | 9.35 | 9.44 | 9.19 | 9.22 | 8.24 | qfq | 6,708,668 | 62,337,713 | -1.71% |
| 2023-12-04 | 9.26 | 9.43 | 9.19 | 9.38 | 8.38 | qfq | 9,532,703 | 89,109,927 | 1.63% |
| 2023-12-01 | 9.00 | 9.24 | 9.00 | 9.23 | 8.25 | qfq | 9,012,460 | 82,602,833 | 2.33% |
| 2023-11-30 | 8.98 | 9.10 | 8.93 | 9.02 | 8.06 | qfq | 7,138,143 | 64,488,817 | 1.12% |
| 2023-11-29 | 9.03 | 9.03 | 8.86 | 8.92 | 7.97 | qfq | 6,063,400 | 54,180,592 | -0.67% |
| 2023-11-28 | 9.00 | 9.02 | 8.84 | 8.98 | 8.02 | qfq | 6,924,000 | 61,852,217 | -0.55% |
| 2023-11-27 | 9.10 | 9.10 | 8.93 | 9.03 | 8.07 | qfq | 7,714,566 | 69,463,673 | -0.88% |
| 2023-11-24 | 9.18 | 9.28 | 9.07 | 9.11 | 8.14 | qfq | 6,211,400 | 56,856,779 | -0.65% |
| 2023-11-23 | 9.24 | 9.24 | 9.05 | 9.17 | 8.19 | qfq | 6,751,306 | 61,756,027 | -0.86% |
| 2023-11-22 | 9.15 | 9.33 | 9.08 | 9.25 | 8.26 | qfq | 7,411,996 | 68,646,428 | 0.98% |
| 2023-11-21 | 9.10 | 9.25 | 9.04 | 9.16 | 8.18 | qfq | 8,001,715 | 73,391,372 | 0.77% |
| 2023-11-20 | 9.09 | 9.16 | 8.92 | 9.09 | 8.12 | qfq | 6,383,021 | 57,766,517 | 0.44% |
| 2023-11-17 | 8.96 | 9.09 | 8.90 | 9.05 | 8.08 | qfq | 6,456,738 | 58,285,656 | 0.89% |
| 2023-11-16 | 8.81 | 9.16 | 8.78 | 8.97 | 8.01 | qfq | 9,541,360 | 86,065,495 | 1.47% |
| 2023-11-15 | 8.92 | 9.00 | 8.81 | 8.84 | 7.90 | qfq | 6,409,376 | 56,812,536 | -0.45% |
| 2023-11-14 | 8.95 | 9.04 | 8.83 | 8.88 | 7.93 | qfq | 5,811,800 | 51,764,028 | -1.66% |
| 2023-11-13 | 8.97 | 9.08 | 8.90 | 9.03 | 8.07 | qfq | 6,461,398 | 58,196,993 | 0.67% |
| 2023-11-10 | 9.15 | 9.18 | 8.91 | 8.97 | 8.01 | qfq | 7,381,263 | 66,604,264 | -2.29% |
| 2023-11-09 | 9.13 | 9.47 | 9.13 | 9.18 | 8.20 | qfq | 7,760,688 | 71,715,035 | -0.43% |
| 2023-11-08 | 8.97 | 9.32 | 8.91 | 9.22 | 8.24 | qfq | 10,799,132 | 99,306,291 | 3.25% |
| 2023-11-07 | 8.95 | 8.98 | 8.82 | 8.93 | 7.98 | qfq | 8,135,900 | 72,475,541 | 0.68% |
| 2023-11-06 | 8.64 | 8.90 | 8.55 | 8.87 | 7.92 | qfq | 10,508,497 | 92,450,285 | 3.50% |
| 2023-11-03 | 8.60 | 8.81 | 8.46 | 8.57 | 7.66 | qfq | 10,898,212 | 94,298,137 | -1.15% |
| 2023-11-02 | 8.29 | 8.84 | 8.26 | 8.67 | 7.75 | qfq | 17,540,183 | 151,205,900 | 5.09% |
| 2023-11-01 | 8.19 | 8.48 | 8.17 | 8.25 | 7.37 | qfq | 11,700,515 | 97,264,229 | -0.12% |
| 2023-10-31 | 8.60 | 8.61 | 8.16 | 8.26 | 7.38 | qfq | 13,499,503 | 112,291,172 | -3.28% |
| 2023-10-30 | 8.68 | 8.78 | 8.49 | 8.54 | 7.63 | qfq | 9,016,483 | 77,387,979 | -1.61% |
| 2023-10-27 | 8.63 | 8.70 | 8.54 | 8.68 | 7.75 | qfq | 3,703,240 | 32,079,505 | 0.81% |
| 2023-10-26 | 8.57 | 8.68 | 8.51 | 8.61 | 7.69 | qfq | 4,063,700 | 35,018,516 | 0.47% |
| 2023-10-25 | 8.69 | 8.70 | 8.47 | 8.57 | 7.66 | qfq | 5,088,400 | 43,595,418 | -0.46% |
| 2023-10-24 | 8.25 | 8.66 | 8.25 | 8.61 | 7.69 | qfq | 8,625,400 | 73,716,620 | 3.86% |
| 2023-10-23 | 8.56 | 8.59 | 8.23 | 8.29 | 7.41 | qfq | 5,696,000 | 47,686,711 | -3.04% |
| 2023-10-20 | 8.75 | 8.81 | 8.53 | 8.55 | 7.64 | qfq | 5,570,006 | 47,969,973 | -2.29% |
| 2023-10-19 | 8.80 | 8.84 | 8.71 | 8.75 | 7.82 | qfq | 4,204,360 | 36,897,486 | 0.00% |
| 2023-10-18 | 8.84 | 8.93 | 8.67 | 8.75 | 7.82 | qfq | 4,596,022 | 40,470,057 | -1.57% |
| 2023-10-17 | 8.98 | 8.99 | 8.86 | 8.89 | 7.94 | qfq | 2,944,800 | 26,243,576 | -0.78% |
| 2023-10-16 | 8.96 | 9.02 | 8.84 | 8.96 | 8.00 | qfq | 6,529,320 | 58,481,409 | 0.79% |
| 2023-10-13 | 8.96 | 9.01 | 8.88 | 8.89 | 7.94 | qfq | 5,894,994 | 52,643,748 | -0.22% |
| 2023-10-12 | 9.24 | 9.27 | 8.88 | 8.91 | 7.96 | qfq | 10,654,776 | 95,804,626 | -2.94% |
| 2023-10-11 | 9.18 | 9.34 | 9.13 | 9.18 | 8.20 | qfq | 6,863,733 | 63,508,885 | 0.55% |
| 2023-10-10 | 9.15 | 9.28 | 9.08 | 9.13 | 8.16 | qfq | 6,477,900 | 59,434,354 | -0.11% |
| 2023-10-09 | 9.09 | 9.20 | 9.00 | 9.14 | 8.16 | qfq | 8,295,430 | 75,677,349 | -0.33% |
| 2023-09-28 | 9.21 | 9.27 | 9.14 | 9.17 | 8.19 | qfq | 5,666,990 | 52,069,817 | -0.43% |
| 2023-09-27 | 9.20 | 9.30 | 9.12 | 9.21 | 8.23 | qfq | 6,203,487 | 57,170,761 | -0.22% |
| 2023-09-26 | 9.17 | 9.29 | 9.13 | 9.23 | 8.25 | qfq | 4,831,200 | 44,568,513 | 0.98% |
| 2023-09-25 | 9.16 | 9.42 | 9.12 | 9.14 | 8.16 | qfq | 8,433,075 | 77,469,292 | -0.11% |
| 2023-09-22 | 8.82 | 9.18 | 8.81 | 9.15 | 8.17 | qfq | 7,762,035 | 70,349,587 | 3.39% |
| 2023-09-21 | 9.04 | 9.05 | 8.78 | 8.85 | 7.91 | qfq | 6,523,399 | 57,984,210 | -2.10% |
| 2023-09-20 | 8.94 | 9.20 | 8.89 | 9.04 | 8.08 | qfq | 8,763,380 | 79,664,864 | 1.12% |
| 2023-09-19 | 8.97 | 9.13 | 8.88 | 8.94 | 7.99 | qfq | 8,079,824 | 72,357,631 | -0.33% |
| 2023-09-18 | 8.80 | 9.02 | 8.65 | 8.97 | 8.01 | qfq | 10,411,666 | 92,360,677 | 1.93% |
| 2023-09-15 | 8.76 | 9.23 | 8.76 | 8.80 | 7.86 | qfq | 12,676,254 | 114,155,285 | -0.11% |
| 2023-09-14 | 8.65 | 8.85 | 8.63 | 8.81 | 7.87 | qfq | 6,650,845 | 58,291,142 | 1.50% |
| 2023-09-13 | 8.66 | 8.76 | 8.63 | 8.68 | 7.75 | qfq | 4,979,819 | 43,250,189 | 0.00% |
| 2023-09-12 | 8.84 | 8.90 | 8.66 | 8.68 | 7.75 | qfq | 6,528,038 | 56,981,951 | -2.36% |
| 2023-09-11 | 8.60 | 8.95 | 8.60 | 8.89 | 7.94 | qfq | 10,365,366 | 91,632,024 | 3.49% |
| 2023-09-08 | 8.83 | 8.86 | 8.58 | 8.59 | 7.67 | qfq | 8,481,545 | 73,455,347 | -3.05% |
| 2023-09-07 | 8.90 | 8.96 | 8.84 | 8.86 | 7.91 | qfq | 8,674,996 | 77,213,831 | -0.45% |
| 2023-09-06 | 9.00 | 9.02 | 8.81 | 8.90 | 7.95 | qfq | 8,727,986 | 77,791,737 | -1.22% |
| 2023-09-05 | 9.37 | 9.44 | 8.99 | 9.01 | 8.05 | qfq | 11,964,009 | 109,226,800 | -4.15% |
| 2023-09-04 | 9.45 | 9.53 | 9.38 | 9.40 | 8.40 | qfq | 9,354,327 | 88,204,545 | -0.53% |
| 2023-09-01 | 9.50 | 9.58 | 9.40 | 9.45 | 8.44 | qfq | 7,727,918 | 73,127,069 | -0.63% |
| 2023-08-31 | 9.65 | 9.68 | 9.45 | 9.51 | 8.50 | qfq | 14,770,276 | 140,926,435 | -2.46% |
| 2023-08-30 | 9.31 | 9.93 | 9.31 | 9.75 | 8.71 | qfq | 28,215,412 | 273,270,601 | 6.44% |
| 2023-08-29 | 8.84 | 9.18 | 8.80 | 9.16 | 8.18 | qfq | 10,089,823 | 91,505,751 | 3.39% |
| 2023-08-28 | 9.40 | 9.48 | 8.83 | 8.86 | 7.91 | qfq | 15,079,265 | 135,637,728 | -1.88% |
| 2023-08-25 | 9.29 | 9.33 | 8.97 | 9.03 | 8.07 | qfq | 9,276,108 | 84,601,301 | -3.11% |
| 2023-08-24 | 9.20 | 9.44 | 9.19 | 9.32 | 8.33 | qfq | 12,454,144 | 116,252,231 | 1.30% |
| 2023-08-23 | 9.01 | 9.30 | 9.00 | 9.20 | 8.22 | qfq | 9,579,808 | 88,293,467 | 1.66% |
| 2023-08-22 | 8.63 | 9.08 | 8.63 | 9.05 | 8.08 | qfq | 10,542,774 | 93,777,858 | 4.87% |
| 2023-08-21 | 8.50 | 8.80 | 8.49 | 8.63 | 7.71 | qfq | 5,579,696 | 48,537,902 | 0.94% |
| 2023-08-18 | 8.66 | 8.76 | 8.52 | 8.55 | 7.64 | qfq | 6,429,600 | 55,500,482 | -2.06% |
| 2023-08-17 | 8.71 | 8.78 | 8.65 | 8.73 | 7.80 | qfq | 3,429,200 | 29,892,121 | -0.23% |
| 2023-08-16 | 8.90 | 8.95 | 8.69 | 8.75 | 7.82 | qfq | 4,085,426 | 35,866,480 | -2.02% |
| 2023-08-15 | 8.99 | 9.07 | 8.88 | 8.93 | 7.98 | qfq | 4,646,800 | 41,641,388 | -0.78% |
| 2023-08-14 | 8.84 | 9.03 | 8.74 | 9.00 | 8.04 | qfq | 5,178,238 | 46,046,645 | 1.58% |
| 2023-08-11 | 9.01 | 9.08 | 8.85 | 8.86 | 7.91 | qfq | 5,678,732 | 50,783,704 | -1.77% |
| 2023-08-10 | 9.13 | 9.21 | 9.00 | 9.02 | 8.06 | qfq | 6,410,900 | 58,222,877 | -1.42% |
| 2023-08-09 | 9.26 | 9.30 | 9.10 | 9.15 | 8.17 | qfq | 7,810,344 | 71,616,903 | -1.72% |
| 2023-08-08 | 9.14 | 9.38 | 9.10 | 9.31 | 8.32 | qfq | 11,046,009 | 102,664,474 | 1.31% |
| 2023-08-07 | 9.06 | 9.21 | 8.93 | 9.19 | 8.21 | qfq | 10,653,057 | 97,117,636 | 1.66% |
| 2023-08-04 | 8.79 | 9.12 | 8.78 | 9.04 | 8.08 | qfq | 10,827,182 | 97,452,309 | 3.43% |
| 2023-08-03 | 8.71 | 8.86 | 8.71 | 8.74 | 7.81 | qfq | 5,273,500 | 46,275,437 | -0.23% |
| 2023-08-02 | 8.86 | 8.89 | 8.70 | 8.76 | 7.83 | qfq | 4,669,432 | 40,960,510 | -1.24% |
| 2023-08-01 | 8.92 | 8.94 | 8.66 | 8.87 | 7.92 | qfq | 6,412,558 | 56,509,794 | 0.34% |
| 2023-07-31 | 8.67 | 8.89 | 8.63 | 8.84 | 7.90 | qfq | 6,988,042 | 61,428,608 | 1.49% |
| 2023-07-28 | 8.78 | 8.81 | 8.67 | 8.71 | 7.78 | qfq | 5,432,450 | 47,481,374 | -0.91% |
| 2023-07-27 | 8.99 | 9.02 | 8.75 | 8.79 | 7.85 | qfq | 5,431,151 | 48,106,591 | -1.35% |
| 2023-07-26 | 9.11 | 9.11 | 8.87 | 8.91 | 7.96 | qfq | 6,684,228 | 59,736,372 | -1.98% |
| 2023-07-25 | 9.12 | 9.16 | 8.99 | 9.09 | 8.12 | qfq | 5,115,896 | 46,502,334 | 0.22% |
| 2023-07-24 | 8.99 | 9.20 | 8.95 | 9.07 | 8.10 | qfq | 5,353,288 | 48,698,513 | 0.22% |
| 2023-07-21 | 8.94 | 9.13 | 8.91 | 9.05 | 8.08 | qfq | 6,109,088 | 55,024,255 | 0.33% |
| 2023-07-20 | 9.30 | 9.31 | 8.99 | 9.02 | 8.06 | qfq | 6,177,565 | 56,230,155 | -1.96% |
| 2023-07-19 | 9.05 | 9.36 | 9.00 | 9.20 | 8.22 | qfq | 8,312,274 | 76,504,428 | 2.00% |
| 2023-07-18 | 9.11 | 9.12 | 8.96 | 9.02 | 8.06 | qfq | 6,149,066 | 55,570,715 | -0.44% |
| 2023-07-17 | 9.08 | 9.24 | 8.95 | 9.06 | 8.09 | qfq | 5,358,200 | 48,586,360 | -0.22% |