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
宁波远洋601022.SH
最近收盘价7.952026-07-17
最近交易日2026-07-17
成交量（股）6,879,301
成交额（元）55,212,831
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-09 | 2026-06-16 | cash_dividend | 0.063 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-20 | 2025-09-26 | cash_dividend | 0.087 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-13 | 2025-06-20 | cash_dividend | 0.127 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-23 | 2024-05-29 | cash_dividend | 0.116 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 8.03 | 8.11 | 7.90 | 7.95 | 7.95 | qfq | 6,879,301 | 55,212,831 | -0.50% |
| 2026-07-16 | 7.95 | 8.04 | 7.90 | 7.99 | 7.99 | qfq | 4,843,900 | 38,641,150 | 0.00% |
| 2026-07-15 | 7.80 | 8.00 | 7.78 | 7.99 | 7.99 | qfq | 5,660,400 | 45,002,310 | 1.27% |
| 2026-07-14 | 7.69 | 8.01 | 7.65 | 7.89 | 7.89 | qfq | 6,131,990 | 48,291,622 | 2.33% |
| 2026-07-13 | 7.70 | 7.75 | 7.63 | 7.71 | 7.71 | qfq | 3,887,087 | 29,895,907 | 0.13% |
| 2026-07-10 | 7.55 | 7.70 | 7.50 | 7.70 | 7.70 | qfq | 3,961,699 | 30,221,080 | 1.72% |
| 2026-07-09 | 7.71 | 7.71 | 7.54 | 7.57 | 7.57 | qfq | 3,884,900 | 29,500,571 | -1.17% |
| 2026-07-08 | 7.77 | 7.79 | 7.63 | 7.66 | 7.66 | qfq | 3,253,508 | 25,040,017 | -0.78% |
| 2026-07-07 | 7.98 | 7.98 | 7.71 | 7.72 | 7.72 | qfq | 4,006,600 | 31,159,977 | -2.65% |
| 2026-07-06 | 7.92 | 7.95 | 7.82 | 7.93 | 7.93 | qfq | 3,449,700 | 27,288,796 | 0.25% |
| 2026-07-03 | 7.93 | 7.95 | 7.86 | 7.91 | 7.91 | qfq | 3,444,119 | 27,192,075 | 0.76% |
| 2026-07-02 | 7.75 | 7.91 | 7.70 | 7.85 | 7.85 | qfq | 4,361,519 | 34,180,029 | 1.29% |
| 2026-07-01 | 7.62 | 7.79 | 7.59 | 7.75 | 7.75 | qfq | 4,733,719 | 36,506,193 | 1.71% |
| 2026-06-30 | 7.75 | 7.75 | 7.58 | 7.62 | 7.62 | qfq | 3,992,819 | 30,490,395 | -1.42% |
| 2026-06-29 | 7.57 | 7.82 | 7.32 | 7.73 | 7.73 | qfq | 8,230,800 | 62,067,153 | 1.44% |
| 2026-06-26 | 7.70 | 7.75 | 7.58 | 7.62 | 7.62 | qfq | 6,075,800 | 46,326,785 | -1.68% |
| 2026-06-25 | 8.07 | 8.07 | 7.75 | 7.75 | 7.75 | qfq | 12,202,908 | 95,837,272 | -5.49% |
| 2026-06-24 | 7.96 | 8.34 | 7.96 | 8.20 | 8.20 | qfq | 14,722,800 | 120,644,376 | 2.24% |
| 2026-06-23 | 8.03 | 8.14 | 8.00 | 8.02 | 8.02 | qfq | 8,341,435 | 67,310,123 | -0.25% |
| 2026-06-22 | 7.95 | 8.08 | 7.71 | 8.04 | 8.04 | qfq | 10,904,893 | 86,311,323 | -0.50% |
| 2026-06-18 | 7.99 | 8.16 | 7.91 | 8.08 | 8.08 | qfq | 10,854,708 | 87,440,696 | 1.00% |
| 2026-06-17 | 7.87 | 8.18 | 7.85 | 8.00 | 8.00 | qfq | 15,838,020 | 127,064,141 | 0.88% |
| 2026-06-16 | 8.27 | 8.30 | 7.93 | 7.93 | 7.93 | qfq | 20,488,173 | 165,306,526 | -6.60% |
| 2026-06-15 | 8.15 | 8.49 | 8.14 | 8.49 | 8.43 | qfq | 27,747,938 | 234,030,670 | 9.97% |
| 2026-06-12 | 7.62 | 7.77 | 7.62 | 7.72 | 7.66 | qfq | 4,346,926 | 33,498,498 | 1.45% |
| 2026-06-11 | 7.69 | 7.73 | 7.57 | 7.61 | 7.55 | qfq | 3,840,700 | 29,287,840 | -1.30% |
| 2026-06-10 | 7.81 | 7.81 | 7.67 | 7.71 | 7.65 | qfq | 4,200,489 | 32,382,805 | -1.28% |
| 2026-06-09 | 7.89 | 7.93 | 7.77 | 7.81 | 7.75 | qfq | 4,124,900 | 32,239,694 | -1.39% |
| 2026-06-08 | 8.00 | 8.10 | 7.83 | 7.92 | 7.86 | qfq | 6,774,800 | 53,846,026 | -2.34% |
| 2026-06-05 | 8.03 | 8.22 | 8.02 | 8.11 | 8.05 | qfq | 4,965,500 | 40,410,162 | 1.00% |
| 2026-06-04 | 8.12 | 8.19 | 8.03 | 8.03 | 7.97 | qfq | 4,948,081 | 40,041,854 | -1.23% |
| 2026-06-03 | 8.28 | 8.29 | 8.11 | 8.13 | 8.07 | qfq | 5,537,500 | 45,170,386 | -1.93% |
| 2026-06-02 | 8.40 | 8.48 | 8.28 | 8.29 | 8.23 | qfq | 6,981,000 | 58,304,353 | -2.93% |
| 2026-06-01 | 8.34 | 8.54 | 8.22 | 8.54 | 8.48 | qfq | 9,878,955 | 83,194,789 | 4.02% |
| 2026-05-29 | 8.24 | 8.27 | 8.17 | 8.21 | 8.15 | qfq | 4,951,400 | 40,719,881 | -0.61% |
| 2026-05-28 | 8.22 | 8.30 | 8.08 | 8.26 | 8.20 | qfq | 5,848,949 | 48,032,168 | 0.98% |
| 2026-05-27 | 8.43 | 8.51 | 8.13 | 8.18 | 8.12 | qfq | 11,142,026 | 91,872,320 | -4.10% |
| 2026-05-26 | 8.67 | 8.74 | 8.40 | 8.53 | 8.47 | qfq | 11,162,569 | 95,384,299 | -2.63% |
| 2026-05-25 | 8.83 | 8.92 | 8.60 | 8.76 | 8.69 | qfq | 13,273,030 | 116,013,527 | 0.34% |
| 2026-05-22 | 8.87 | 8.89 | 8.68 | 8.73 | 8.67 | qfq | 15,712,851 | 137,294,729 | -1.80% |
| 2026-05-21 | 8.59 | 9.39 | 8.56 | 8.89 | 8.82 | qfq | 25,398,397 | 227,435,846 | 3.98% |
| 2026-05-20 | 8.57 | 8.60 | 8.49 | 8.55 | 8.49 | qfq | 4,442,050 | 37,902,711 | -0.58% |
| 2026-05-19 | 8.44 | 8.60 | 8.44 | 8.60 | 8.54 | qfq | 5,016,700 | 42,786,976 | 1.90% |
| 2026-05-18 | 8.59 | 8.62 | 8.40 | 8.44 | 8.38 | qfq | 7,209,014 | 60,969,628 | -1.75% |
| 2026-05-15 | 8.83 | 8.88 | 8.55 | 8.59 | 8.53 | qfq | 11,227,781 | 97,132,374 | -2.72% |
| 2026-05-14 | 8.82 | 8.92 | 8.73 | 8.83 | 8.76 | qfq | 10,582,610 | 93,681,694 | 0.23% |
| 2026-05-13 | 8.75 | 8.84 | 8.73 | 8.81 | 8.74 | qfq | 5,959,842 | 52,424,422 | 0.46% |
| 2026-05-12 | 8.93 | 8.93 | 8.75 | 8.77 | 8.70 | qfq | 7,701,881 | 67,920,039 | -1.24% |
| 2026-05-11 | 8.95 | 8.95 | 8.81 | 8.88 | 8.81 | qfq | 9,406,700 | 83,299,360 | -1.11% |
| 2026-05-08 | 8.79 | 9.04 | 8.78 | 8.98 | 8.91 | qfq | 12,911,280 | 115,305,353 | 1.70% |
| 2026-05-07 | 8.79 | 8.88 | 8.76 | 8.83 | 8.76 | qfq | 7,670,700 | 67,724,740 | 1.15% |
| 2026-05-06 | 8.70 | 8.74 | 8.66 | 8.73 | 8.67 | qfq | 5,852,881 | 50,980,049 | 0.81% |
| 2026-04-30 | 8.69 | 8.72 | 8.61 | 8.66 | 8.60 | qfq | 5,419,600 | 46,888,331 | -0.80% |
| 2026-04-29 | 8.65 | 8.74 | 8.60 | 8.73 | 8.67 | qfq | 5,357,749 | 46,670,740 | 0.69% |
| 2026-04-28 | 8.62 | 8.73 | 8.57 | 8.67 | 8.61 | qfq | 6,921,500 | 59,795,833 | -0.46% |
| 2026-04-27 | 8.72 | 8.76 | 8.66 | 8.71 | 8.65 | qfq | 4,586,000 | 39,902,016 | 0.69% |
| 2026-04-24 | 8.78 | 8.78 | 8.62 | 8.65 | 8.59 | qfq | 6,646,100 | 57,626,372 | -1.26% |
| 2026-04-23 | 8.83 | 8.88 | 8.74 | 8.76 | 8.69 | qfq | 6,704,596 | 58,907,076 | -1.02% |
| 2026-04-22 | 8.95 | 8.95 | 8.81 | 8.85 | 8.78 | qfq | 9,152,700 | 81,139,905 | -1.45% |
| 2026-04-21 | 8.88 | 9.06 | 8.88 | 8.98 | 8.91 | qfq | 8,784,481 | 78,719,382 | 0.67% |
| 2026-04-20 | 8.90 | 8.93 | 8.82 | 8.92 | 8.85 | qfq | 8,226,949 | 73,023,772 | 0.34% |
| 2026-04-17 | 8.81 | 8.90 | 8.70 | 8.89 | 8.82 | qfq | 8,908,926 | 78,405,456 | 0.79% |
| 2026-04-16 | 8.81 | 8.82 | 8.75 | 8.82 | 8.75 | qfq | 7,026,808 | 61,725,408 | 0.80% |
| 2026-04-15 | 8.77 | 8.82 | 8.73 | 8.75 | 8.69 | qfq | 5,507,700 | 48,358,075 | -0.23% |
| 2026-04-14 | 8.80 | 8.81 | 8.69 | 8.77 | 8.70 | qfq | 7,429,050 | 64,841,742 | 0.11% |
| 2026-04-13 | 8.82 | 8.83 | 8.71 | 8.76 | 8.69 | qfq | 7,604,502 | 66,547,767 | -1.13% |
| 2026-04-10 | 8.91 | 8.95 | 8.85 | 8.86 | 8.79 | qfq | 8,301,100 | 73,853,442 | -0.56% |
| 2026-04-09 | 9.10 | 9.12 | 8.90 | 8.91 | 8.84 | qfq | 9,839,125 | 88,325,559 | -2.62% |
| 2026-04-08 | 9.08 | 9.16 | 9.00 | 9.15 | 9.08 | qfq | 11,002,708 | 100,255,959 | 2.58% |
| 2026-04-07 | 8.89 | 8.97 | 8.75 | 8.92 | 8.85 | qfq | 7,955,400 | 70,635,791 | 0.34% |
| 2026-04-03 | 9.18 | 9.24 | 8.86 | 8.89 | 8.82 | qfq | 9,520,700 | 85,696,755 | -2.52% |
| 2026-04-02 | 9.06 | 9.23 | 9.03 | 9.12 | 9.05 | qfq | 10,206,000 | 93,410,569 | 0.11% |
| 2026-04-01 | 9.06 | 9.23 | 9.06 | 9.11 | 9.04 | qfq | 9,564,830 | 87,393,647 | 1.79% |
| 2026-03-31 | 9.16 | 9.24 | 8.93 | 8.95 | 8.88 | qfq | 13,418,900 | 121,584,422 | -2.93% |
| 2026-03-30 | 9.08 | 9.23 | 9.06 | 9.22 | 9.15 | qfq | 9,448,667 | 86,515,705 | 0.55% |
| 2026-03-27 | 9.08 | 9.21 | 9.06 | 9.17 | 9.10 | qfq | 8,205,383 | 75,083,721 | 0.11% |
| 2026-03-26 | 9.30 | 9.32 | 9.15 | 9.16 | 9.09 | qfq | 9,299,856 | 85,753,983 | -0.11% |
| 2026-03-25 | 8.96 | 9.26 | 8.89 | 9.17 | 9.10 | qfq | 14,350,463 | 131,099,724 | 2.12% |
| 2026-03-24 | 8.71 | 8.99 | 8.61 | 8.98 | 8.91 | qfq | 15,654,585 | 138,213,750 | 4.54% |
| 2026-03-23 | 9.00 | 9.01 | 8.52 | 8.59 | 8.53 | qfq | 14,333,400 | 125,331,878 | -5.08% |
| 2026-03-20 | 9.13 | 9.22 | 9.04 | 9.05 | 8.98 | qfq | 9,641,940 | 87,959,364 | -0.98% |
| 2026-03-19 | 9.28 | 9.32 | 9.12 | 9.14 | 9.07 | qfq | 12,702,231 | 116,858,452 | -2.25% |
| 2026-03-18 | 9.28 | 9.38 | 9.19 | 9.35 | 9.28 | qfq | 11,088,769 | 103,175,500 | 0.43% |
| 2026-03-17 | 9.51 | 9.56 | 9.30 | 9.31 | 9.24 | qfq | 18,816,331 | 177,148,447 | -2.62% |
| 2026-03-16 | 9.44 | 9.60 | 9.40 | 9.56 | 9.49 | qfq | 18,609,994 | 176,729,272 | 1.59% |
| 2026-03-13 | 9.49 | 9.55 | 9.39 | 9.41 | 9.34 | qfq | 17,165,608 | 162,629,923 | -1.26% |
| 2026-03-12 | 9.56 | 9.58 | 9.44 | 9.53 | 9.46 | qfq | 17,856,964 | 169,856,308 | -0.31% |
| 2026-03-11 | 9.62 | 9.63 | 9.46 | 9.56 | 9.49 | qfq | 21,689,099 | 206,230,756 | -0.93% |
| 2026-03-10 | 9.63 | 9.82 | 9.57 | 9.65 | 9.58 | qfq | 24,762,751 | 239,613,660 | -0.10% |
| 2026-03-09 | 10.20 | 10.29 | 9.65 | 9.66 | 9.59 | qfq | 38,719,575 | 381,025,827 | -2.52% |
| 2026-03-06 | 9.92 | 10.05 | 9.64 | 9.91 | 9.84 | qfq | 33,826,822 | 333,018,965 | -1.39% |
| 2026-03-05 | 10.04 | 10.35 | 9.92 | 10.05 | 9.98 | qfq | 46,811,426 | 473,258,524 | -1.95% |
| 2026-03-04 | 10.68 | 10.70 | 10.12 | 10.25 | 10.17 | qfq | 74,408,770 | 761,804,308 | -8.81% |
| 2026-03-03 | 10.48 | 11.24 | 10.30 | 11.24 | 11.16 | qfq | 78,232,871 | 848,395,333 | 9.98% |
| 2026-03-02 | 10.38 | 10.39 | 9.93 | 10.22 | 10.14 | qfq | 61,112,414 | 621,195,460 | 3.55% |
| 2026-02-27 | 9.76 | 9.89 | 9.71 | 9.87 | 9.80 | qfq | 10,159,320 | 99,897,561 | 1.13% |
| 2026-02-26 | 9.74 | 9.93 | 9.73 | 9.76 | 9.69 | qfq | 12,929,800 | 126,715,292 | -0.91% |
| 2026-02-25 | 9.69 | 10.07 | 9.65 | 9.85 | 9.78 | qfq | 26,643,449 | 264,507,364 | 1.23% |
| 2026-02-24 | 9.60 | 9.88 | 9.57 | 9.73 | 9.66 | qfq | 23,811,798 | 232,127,529 | 4.62% |
| 2026-02-13 | 9.56 | 9.61 | 9.30 | 9.30 | 9.23 | qfq | 14,919,100 | 140,416,772 | -3.43% |
| 2026-02-12 | 9.60 | 9.74 | 9.59 | 9.63 | 9.56 | qfq | 10,087,400 | 97,588,444 | 0.10% |
| 2026-02-11 | 9.56 | 9.64 | 9.53 | 9.62 | 9.55 | qfq | 6,407,437 | 61,546,916 | 0.63% |
| 2026-02-10 | 9.51 | 9.65 | 9.43 | 9.56 | 9.49 | qfq | 10,079,610 | 96,365,624 | 0.31% |
| 2026-02-09 | 9.59 | 9.63 | 9.48 | 9.53 | 9.46 | qfq | 11,282,108 | 107,689,409 | -0.31% |
| 2026-02-06 | 9.52 | 9.67 | 9.41 | 9.56 | 9.49 | qfq | 9,413,900 | 89,930,167 | -0.21% |
| 2026-02-05 | 9.70 | 9.78 | 9.53 | 9.58 | 9.51 | qfq | 10,527,940 | 101,428,022 | -1.03% |
| 2026-02-04 | 9.54 | 9.70 | 9.46 | 9.68 | 9.61 | qfq | 13,027,600 | 125,499,037 | 1.68% |
| 2026-02-03 | 9.50 | 9.60 | 9.39 | 9.52 | 9.45 | qfq | 14,104,673 | 133,727,356 | 0.85% |
| 2026-02-02 | 9.77 | 9.83 | 9.44 | 9.44 | 9.37 | qfq | 21,438,588 | 206,287,793 | -5.32% |
| 2026-01-30 | 9.94 | 10.14 | 9.75 | 9.97 | 9.90 | qfq | 22,404,904 | 222,651,275 | 0.40% |
| 2026-01-29 | 10.00 | 10.16 | 9.82 | 9.93 | 9.86 | qfq | 23,340,411 | 232,443,728 | -0.70% |
| 2026-01-28 | 9.86 | 10.03 | 9.86 | 10.00 | 9.93 | qfq | 23,617,997 | 235,252,657 | 1.83% |
| 2026-01-27 | 9.77 | 9.97 | 9.72 | 9.82 | 9.75 | qfq | 20,525,101 | 201,563,519 | 0.20% |
| 2026-01-26 | 9.69 | 9.88 | 9.56 | 9.80 | 9.73 | qfq | 19,017,885 | 185,114,346 | 1.14% |
| 2026-01-23 | 9.73 | 9.77 | 9.65 | 9.69 | 9.62 | qfq | 9,738,844 | 94,484,716 | -0.31% |
| 2026-01-22 | 9.63 | 9.75 | 9.62 | 9.72 | 9.65 | qfq | 10,133,700 | 98,271,802 | 0.93% |
| 2026-01-21 | 9.62 | 9.64 | 9.52 | 9.63 | 9.56 | qfq | 8,956,505 | 85,965,495 | -0.21% |
| 2026-01-20 | 9.65 | 9.69 | 9.58 | 9.65 | 9.58 | qfq | 10,988,150 | 105,752,741 | 0.31% |
| 2026-01-19 | 9.45 | 9.62 | 9.44 | 9.62 | 9.55 | qfq | 12,751,175 | 122,248,057 | 1.16% |
| 2026-01-16 | 9.56 | 9.59 | 9.41 | 9.51 | 9.44 | qfq | 11,001,400 | 104,476,565 | -0.31% |
| 2026-01-15 | 9.39 | 9.60 | 9.32 | 9.54 | 9.47 | qfq | 15,709,600 | 149,320,183 | 1.49% |
| 2026-01-14 | 9.45 | 9.53 | 9.31 | 9.40 | 9.33 | qfq | 15,150,800 | 143,197,184 | -0.63% |
| 2026-01-13 | 9.50 | 9.59 | 9.43 | 9.46 | 9.39 | qfq | 13,325,300 | 126,669,033 | -0.73% |
| 2026-01-12 | 9.41 | 9.53 | 9.37 | 9.53 | 9.46 | qfq | 14,560,486 | 137,797,741 | 1.49% |
| 2026-01-09 | 9.32 | 9.39 | 9.29 | 9.39 | 9.32 | qfq | 11,300,100 | 105,634,910 | 0.97% |
| 2026-01-08 | 9.25 | 9.35 | 9.23 | 9.30 | 9.23 | qfq | 10,355,365 | 96,464,616 | 0.32% |
| 2026-01-07 | 9.33 | 9.36 | 9.25 | 9.27 | 9.20 | qfq | 8,677,853 | 80,616,236 | -0.54% |
| 2026-01-06 | 9.24 | 9.32 | 9.21 | 9.32 | 9.25 | qfq | 9,357,153 | 86,831,118 | 0.98% |
| 2026-01-05 | 9.20 | 9.23 | 9.14 | 9.23 | 9.16 | qfq | 7,810,900 | 71,747,840 | 0.65% |
| 2025-12-31 | 9.16 | 9.20 | 9.13 | 9.17 | 9.10 | qfq | 5,055,201 | 46,352,365 | 0.11% |
| 2025-12-30 | 9.22 | 9.23 | 9.13 | 9.16 | 9.09 | qfq | 6,143,208 | 56,335,148 | -1.08% |
| 2025-12-29 | 9.33 | 9.33 | 9.21 | 9.26 | 9.19 | qfq | 6,211,998 | 57,507,370 | -0.32% |
| 2025-12-26 | 9.35 | 9.42 | 9.27 | 9.29 | 9.22 | qfq | 7,642,900 | 71,199,662 | -0.96% |
| 2025-12-25 | 9.33 | 9.39 | 9.30 | 9.38 | 9.31 | qfq | 8,068,000 | 75,420,798 | 1.30% |
| 2025-12-24 | 9.23 | 9.28 | 9.19 | 9.26 | 9.19 | qfq | 5,851,600 | 54,090,255 | 0.00% |
| 2025-12-23 | 9.34 | 9.42 | 9.23 | 9.26 | 9.19 | qfq | 10,614,300 | 98,759,532 | -1.80% |
| 2025-12-22 | 9.24 | 9.52 | 9.20 | 9.43 | 9.36 | qfq | 14,427,901 | 135,399,369 | 2.06% |
| 2025-12-19 | 9.12 | 9.24 | 9.07 | 9.24 | 9.17 | qfq | 7,869,059 | 72,256,821 | 1.43% |
| 2025-12-18 | 9.13 | 9.19 | 9.11 | 9.11 | 9.04 | qfq | 5,666,700 | 51,822,414 | -0.55% |
| 2025-12-17 | 9.11 | 9.18 | 9.00 | 9.16 | 9.09 | qfq | 6,953,974 | 63,255,180 | 0.66% |
| 2025-12-16 | 9.26 | 9.26 | 9.05 | 9.10 | 9.03 | qfq | 8,139,600 | 74,151,069 | -1.41% |
| 2025-12-15 | 9.18 | 9.33 | 9.13 | 9.23 | 9.16 | qfq | 7,339,500 | 67,827,897 | 0.22% |
| 2025-12-12 | 9.28 | 9.34 | 9.21 | 9.21 | 9.14 | qfq | 6,959,500 | 64,443,980 | -0.54% |
| 2025-12-11 | 9.36 | 9.39 | 9.19 | 9.26 | 9.19 | qfq | 10,969,800 | 101,832,970 | -1.17% |
| 2025-12-10 | 9.35 | 9.42 | 9.25 | 9.37 | 9.30 | qfq | 11,655,700 | 108,529,986 | 0.64% |
| 2025-12-09 | 9.33 | 9.41 | 9.29 | 9.31 | 9.24 | qfq | 9,322,800 | 87,128,684 | -0.64% |
| 2025-12-08 | 9.17 | 9.38 | 9.16 | 9.37 | 9.30 | qfq | 15,239,000 | 141,553,492 | 2.29% |
| 2025-12-05 | 9.05 | 9.17 | 8.97 | 9.16 | 9.09 | qfq | 8,870,400 | 80,561,373 | 0.88% |
| 2025-12-04 | 9.17 | 9.24 | 9.04 | 9.08 | 9.01 | qfq | 7,416,781 | 67,530,589 | -0.98% |
| 2025-12-03 | 9.21 | 9.23 | 9.13 | 9.17 | 9.10 | qfq | 7,060,183 | 64,757,591 | -0.22% |
| 2025-12-02 | 9.33 | 9.34 | 9.18 | 9.19 | 9.12 | qfq | 8,234,174 | 75,888,048 | -1.50% |
| 2025-12-01 | 9.27 | 9.36 | 9.27 | 9.33 | 9.26 | qfq | 8,393,702 | 78,154,274 | 0.00% |
| 2025-11-28 | 9.18 | 9.34 | 9.15 | 9.33 | 9.26 | qfq | 11,104,800 | 102,788,569 | 1.63% |
| 2025-11-27 | 9.14 | 9.24 | 9.12 | 9.18 | 9.11 | qfq | 6,751,986 | 62,080,285 | 0.11% |
| 2025-11-26 | 9.24 | 9.27 | 9.16 | 9.17 | 9.10 | qfq | 8,107,140 | 74,766,623 | -0.65% |
| 2025-11-25 | 9.21 | 9.29 | 9.15 | 9.23 | 9.16 | qfq | 9,350,300 | 86,389,393 | 0.65% |
| 2025-11-24 | 9.14 | 9.26 | 9.12 | 9.17 | 9.10 | qfq | 9,693,900 | 89,080,465 | 0.44% |
| 2025-11-21 | 9.50 | 9.57 | 9.11 | 9.13 | 9.06 | qfq | 18,474,801 | 171,951,017 | -4.30% |
| 2025-11-20 | 9.66 | 9.71 | 9.53 | 9.54 | 9.47 | qfq | 10,130,400 | 97,332,181 | -1.34% |
| 2025-11-19 | 9.76 | 9.79 | 9.61 | 9.67 | 9.60 | qfq | 10,946,972 | 106,031,966 | -0.82% |
| 2025-11-18 | 10.02 | 10.05 | 9.71 | 9.75 | 9.68 | qfq | 19,932,728 | 195,863,497 | -3.18% |
| 2025-11-17 | 10.15 | 10.22 | 10.00 | 10.07 | 10.00 | qfq | 15,237,225 | 153,850,446 | -0.40% |
| 2025-11-14 | 10.12 | 10.22 | 10.10 | 10.11 | 10.03 | qfq | 13,737,834 | 139,834,496 | -0.39% |
| 2025-11-13 | 10.18 | 10.21 | 10.10 | 10.15 | 10.07 | qfq | 10,481,994 | 106,459,018 | -0.10% |
| 2025-11-12 | 10.22 | 10.31 | 10.11 | 10.16 | 10.08 | qfq | 10,903,800 | 111,068,915 | -0.97% |
| 2025-11-11 | 10.41 | 10.45 | 10.25 | 10.26 | 10.18 | qfq | 13,010,100 | 134,401,589 | -0.97% |
| 2025-11-10 | 10.30 | 10.42 | 10.22 | 10.36 | 10.28 | qfq | 12,887,800 | 133,130,631 | 0.68% |
| 2025-11-07 | 10.39 | 10.49 | 10.29 | 10.29 | 10.21 | qfq | 16,051,773 | 166,236,077 | -1.15% |
| 2025-11-06 | 10.57 | 10.59 | 10.37 | 10.41 | 10.33 | qfq | 24,449,522 | 255,092,296 | -2.16% |
| 2025-11-05 | 10.44 | 10.82 | 10.43 | 10.64 | 10.56 | qfq | 24,503,300 | 260,277,135 | 0.28% |
| 2025-11-04 | 10.58 | 11.11 | 10.52 | 10.61 | 10.53 | qfq | 38,490,198 | 412,194,594 | -0.09% |
| 2025-11-03 | 10.69 | 10.78 | 10.47 | 10.62 | 10.54 | qfq | 30,634,415 | 325,110,513 | -0.75% |
| 2025-10-31 | 11.24 | 11.39 | 10.68 | 10.70 | 10.62 | qfq | 50,595,841 | 553,603,129 | -2.19% |
| 2025-10-30 | 10.79 | 11.25 | 10.66 | 10.94 | 10.86 | qfq | 56,731,895 | 626,362,346 | 1.11% |
| 2025-10-29 | 10.57 | 11.00 | 10.25 | 10.82 | 10.74 | qfq | 48,518,296 | 518,492,952 | 1.79% |
| 2025-10-28 | 10.54 | 10.75 | 10.50 | 10.63 | 10.55 | qfq | 30,108,131 | 319,887,732 | 1.05% |
| 2025-10-27 | 10.63 | 10.83 | 10.49 | 10.52 | 10.44 | qfq | 31,158,089 | 331,369,883 | 0.19% |
| 2025-10-24 | 10.58 | 10.79 | 10.46 | 10.50 | 10.42 | qfq | 32,254,350 | 341,591,715 | -1.78% |
| 2025-10-23 | 10.45 | 10.79 | 10.40 | 10.69 | 10.61 | qfq | 42,392,812 | 450,469,815 | 2.30% |
| 2025-10-22 | 10.62 | 10.79 | 10.42 | 10.45 | 10.37 | qfq | 22,041,312 | 231,552,540 | -1.97% |
| 2025-10-21 | 10.40 | 10.70 | 10.27 | 10.66 | 10.58 | qfq | 33,071,683 | 348,630,430 | 1.91% |
| 2025-10-20 | 10.42 | 10.58 | 10.31 | 10.46 | 10.38 | qfq | 33,113,440 | 345,952,460 | 0.10% |
| 2025-10-17 | 10.57 | 10.93 | 10.42 | 10.45 | 10.37 | qfq | 56,927,614 | 605,613,032 | -1.14% |
| 2025-10-16 | 10.01 | 11.00 | 10.01 | 10.57 | 10.49 | qfq | 66,231,144 | 696,748,581 | 5.17% |
| 2025-10-15 | 10.45 | 10.45 | 9.96 | 10.05 | 9.98 | qfq | 39,242,837 | 395,099,871 | -4.47% |
| 2025-10-14 | 10.08 | 10.72 | 10.08 | 10.52 | 10.44 | qfq | 54,871,251 | 569,714,237 | 3.95% |
| 2025-10-13 | 9.63 | 10.39 | 9.61 | 10.12 | 10.04 | qfq | 35,155,868 | 352,023,691 | 0.70% |
| 2025-10-10 | 9.87 | 10.11 | 9.84 | 10.05 | 9.98 | qfq | 20,390,673 | 204,267,245 | 1.41% |
| 2025-10-09 | 9.85 | 9.92 | 9.75 | 9.91 | 9.84 | qfq | 20,366,142 | 200,484,568 | 0.00% |
| 2025-09-30 | 9.98 | 9.99 | 9.87 | 9.91 | 9.84 | qfq | 17,005,798 | 168,589,404 | -1.10% |
| 2025-09-29 | 9.92 | 10.04 | 9.66 | 10.02 | 9.95 | qfq | 23,712,687 | 233,763,957 | 0.91% |
| 2025-09-26 | 10.15 | 10.25 | 9.92 | 9.93 | 9.86 | qfq | 27,758,155 | 277,978,395 | -3.78% |
| 2025-09-25 | 10.75 | 10.81 | 10.22 | 10.32 | 10.16 | qfq | 56,379,005 | 587,075,496 | -5.41% |
| 2025-09-24 | 10.71 | 11.48 | 10.62 | 10.91 | 10.74 | qfq | 84,609,231 | 935,502,902 | -2.24% |
| 2025-09-23 | 10.54 | 11.40 | 10.35 | 11.16 | 10.98 | qfq | 97,202,643 | 1,069,094,479 | 7.72% |
| 2025-09-22 | 10.30 | 10.50 | 10.14 | 10.36 | 10.20 | qfq | 44,520,107 | 458,468,005 | 2.68% |
| 2025-09-19 | 9.91 | 10.25 | 9.91 | 10.09 | 9.93 | qfq | 28,863,968 | 291,348,793 | 1.20% |
| 2025-09-18 | 10.22 | 10.30 | 9.85 | 9.97 | 9.81 | qfq | 36,548,875 | 367,601,868 | -3.02% |
| 2025-09-17 | 10.25 | 10.41 | 10.15 | 10.28 | 10.12 | qfq | 38,028,824 | 390,893,801 | -0.19% |
| 2025-09-16 | 10.09 | 10.31 | 10.04 | 10.30 | 10.14 | qfq | 48,657,326 | 496,888,852 | 2.49% |
| 2025-09-15 | 9.98 | 10.14 | 9.94 | 10.05 | 9.89 | qfq | 27,396,786 | 275,616,347 | 0.60% |
| 2025-09-12 | 10.05 | 10.22 | 9.98 | 9.99 | 9.83 | qfq | 20,397,437 | 205,598,169 | -0.60% |
| 2025-09-11 | 10.06 | 10.12 | 9.93 | 10.05 | 9.89 | qfq | 21,446,000 | 214,307,607 | -0.40% |
| 2025-09-10 | 10.03 | 10.13 | 9.97 | 10.09 | 9.93 | qfq | 22,025,665 | 221,565,359 | 0.50% |
| 2025-09-09 | 9.92 | 10.14 | 9.86 | 10.04 | 9.88 | qfq | 39,582,814 | 397,153,510 | -0.99% |
| 2025-09-08 | 9.62 | 10.48 | 9.61 | 10.14 | 9.98 | qfq | 61,659,857 | 624,758,449 | 6.07% |
| 2025-09-05 | 9.48 | 9.56 | 9.30 | 9.56 | 9.41 | qfq | 13,851,800 | 130,947,721 | 0.84% |
| 2025-09-04 | 9.50 | 9.58 | 9.34 | 9.48 | 9.33 | qfq | 17,245,703 | 163,371,326 | -0.52% |
| 2025-09-03 | 9.77 | 9.89 | 9.51 | 9.53 | 9.38 | qfq | 28,200,101 | 272,656,300 | -3.54% |
| 2025-09-02 | 9.87 | 10.27 | 9.86 | 9.88 | 9.72 | qfq | 51,394,271 | 515,616,281 | 2.49% |
| 2025-09-01 | 9.58 | 9.65 | 9.57 | 9.64 | 9.49 | qfq | 10,793,900 | 103,845,676 | 0.63% |
| 2025-08-29 | 9.63 | 9.68 | 9.55 | 9.58 | 9.43 | qfq | 13,396,294 | 128,587,315 | -0.83% |
| 2025-08-28 | 9.67 | 9.86 | 9.54 | 9.66 | 9.51 | qfq | 18,588,107 | 180,130,637 | 1.05% |
| 2025-08-27 | 9.81 | 9.81 | 9.56 | 9.56 | 9.41 | qfq | 19,961,100 | 193,360,590 | -2.65% |
| 2025-08-26 | 9.75 | 9.88 | 9.68 | 9.82 | 9.66 | qfq | 20,374,757 | 199,471,033 | 0.72% |
| 2025-08-25 | 9.76 | 9.78 | 9.72 | 9.75 | 9.60 | qfq | 14,544,106 | 141,741,700 | -0.10% |
| 2025-08-22 | 9.79 | 9.84 | 9.69 | 9.76 | 9.61 | qfq | 14,488,097 | 141,072,041 | -0.20% |
| 2025-08-21 | 9.68 | 9.78 | 9.64 | 9.78 | 9.63 | qfq | 19,893,775 | 193,594,407 | 1.24% |
| 2025-08-20 | 9.61 | 9.66 | 9.57 | 9.66 | 9.51 | qfq | 10,910,702 | 104,934,234 | 0.31% |
| 2025-08-19 | 9.66 | 9.67 | 9.60 | 9.63 | 9.48 | qfq | 11,359,829 | 109,452,477 | -0.31% |
| 2025-08-18 | 9.62 | 9.67 | 9.57 | 9.66 | 9.51 | qfq | 15,421,377 | 148,565,642 | 0.42% |
| 2025-08-15 | 9.52 | 9.62 | 9.52 | 9.62 | 9.47 | qfq | 11,584,584 | 110,973,673 | 0.63% |
| 2025-08-14 | 9.75 | 9.77 | 9.56 | 9.56 | 9.41 | qfq | 21,952,458 | 211,912,861 | -2.35% |
| 2025-08-13 | 9.90 | 9.90 | 9.71 | 9.79 | 9.64 | qfq | 28,253,427 | 275,883,492 | -1.90% |
| 2025-08-12 | 9.69 | 10.18 | 9.65 | 9.98 | 9.82 | qfq | 52,430,222 | 521,644,786 | 3.74% |
| 2025-08-11 | 9.52 | 9.63 | 9.50 | 9.62 | 9.47 | qfq | 10,611,886 | 101,751,189 | 1.05% |
| 2025-08-08 | 9.56 | 9.57 | 9.48 | 9.52 | 9.37 | qfq | 9,033,312 | 86,015,342 | -0.31% |
| 2025-08-07 | 9.58 | 9.61 | 9.52 | 9.55 | 9.40 | qfq | 9,214,100 | 88,114,152 | -0.52% |
| 2025-08-06 | 9.62 | 9.62 | 9.53 | 9.60 | 9.45 | qfq | 9,375,303 | 89,878,815 | -0.10% |
| 2025-08-05 | 9.59 | 9.65 | 9.58 | 9.61 | 9.46 | qfq | 9,384,715 | 90,224,934 | 0.21% |
| 2025-08-04 | 9.50 | 9.59 | 9.40 | 9.59 | 9.44 | qfq | 9,909,748 | 94,547,577 | 0.31% |
| 2025-08-01 | 9.50 | 9.65 | 9.48 | 9.56 | 9.41 | qfq | 12,565,200 | 120,073,742 | 0.63% |
| 2025-07-31 | 9.85 | 9.85 | 9.45 | 9.50 | 9.35 | qfq | 30,890,890 | 296,373,923 | -4.14% |
| 2025-07-30 | 9.92 | 10.07 | 9.89 | 9.91 | 9.75 | qfq | 22,231,929 | 221,513,775 | -0.60% |
| 2025-07-29 | 9.95 | 9.98 | 9.81 | 9.97 | 9.81 | qfq | 18,222,100 | 180,138,252 | -0.10% |
| 2025-07-28 | 10.04 | 10.05 | 9.94 | 9.98 | 9.82 | qfq | 14,325,095 | 142,896,155 | -0.50% |
| 2025-07-25 | 10.10 | 10.15 | 9.99 | 10.03 | 9.87 | qfq | 19,216,900 | 193,053,182 | -0.99% |
| 2025-07-24 | 9.96 | 10.14 | 9.94 | 10.13 | 9.97 | qfq | 27,124,563 | 273,620,742 | 1.71% |
| 2025-07-23 | 10.01 | 10.17 | 9.93 | 9.96 | 9.80 | qfq | 25,873,146 | 259,321,007 | -0.99% |
| 2025-07-22 | 10.18 | 10.21 | 9.95 | 10.06 | 9.90 | qfq | 32,835,000 | 329,571,436 | -1.76% |
| 2025-07-21 | 10.17 | 10.28 | 10.12 | 10.24 | 10.08 | qfq | 25,665,700 | 261,912,684 | -0.68% |
| 2025-07-18 | 10.45 | 10.60 | 10.24 | 10.31 | 10.15 | qfq | 35,129,807 | 363,035,443 | -0.96% |
| 2025-07-17 | 10.22 | 10.49 | 10.18 | 10.41 | 10.25 | qfq | 47,400,741 | 492,044,658 | 1.76% |
| 2025-07-16 | 10.17 | 10.55 | 10.16 | 10.23 | 10.07 | qfq | 57,789,883 | 598,047,218 | -0.78% |
| 2025-07-15 | 9.96 | 10.78 | 9.81 | 10.31 | 10.15 | qfq | 71,404,653 | 725,813,505 | 3.51% |
| 2025-07-14 | 10.03 | 10.05 | 9.91 | 9.96 | 9.80 | qfq | 23,913,300 | 238,449,463 | -0.40% |
| 2025-07-11 | 10.11 | 10.14 | 9.88 | 10.00 | 9.84 | qfq | 27,407,200 | 273,430,124 | -0.79% |
| 2025-07-10 | 9.95 | 10.19 | 9.89 | 10.08 | 9.92 | qfq | 34,377,492 | 346,417,282 | 1.31% |
| 2025-07-09 | 10.05 | 10.18 | 9.93 | 9.95 | 9.79 | qfq | 29,615,092 | 296,654,133 | -1.87% |
| 2025-07-08 | 9.84 | 10.28 | 9.83 | 10.14 | 9.98 | qfq | 54,389,589 | 546,545,605 | 4.11% |
| 2025-07-07 | 9.70 | 9.80 | 9.66 | 9.74 | 9.59 | qfq | 18,013,107 | 175,459,335 | -0.10% |
| 2025-07-04 | 9.87 | 9.94 | 9.73 | 9.75 | 9.60 | qfq | 26,950,000 | 264,755,824 | -1.61% |
| 2025-07-03 | 9.88 | 10.05 | 9.79 | 9.91 | 9.75 | qfq | 34,920,911 | 345,197,668 | -0.80% |
| 2025-07-02 | 10.27 | 10.35 | 9.89 | 9.99 | 9.83 | qfq | 61,948,403 | 624,723,691 | -0.10% |
| 2025-07-01 | 9.88 | 10.14 | 9.78 | 10.00 | 9.84 | qfq | 44,746,714 | 443,658,217 | 1.32% |
| 2025-06-30 | 9.56 | 9.89 | 9.52 | 9.87 | 9.71 | qfq | 44,413,211 | 435,010,783 | 3.35% |
| 2025-06-27 | 9.69 | 9.69 | 9.46 | 9.55 | 9.40 | qfq | 32,396,698 | 309,713,724 | -2.45% |
| 2025-06-26 | 9.71 | 9.95 | 9.61 | 9.79 | 9.64 | qfq | 51,201,100 | 499,404,309 | 0.72% |
| 2025-06-25 | 9.76 | 9.99 | 9.57 | 9.72 | 9.57 | qfq | 47,087,107 | 457,353,524 | -2.11% |
| 2025-06-24 | 9.62 | 10.29 | 9.52 | 9.93 | 9.77 | qfq | 81,853,456 | 812,197,208 | -4.70% |
| 2025-06-23 | 10.39 | 10.42 | 10.37 | 10.42 | 10.26 | qfq | 28,189,286 | 293,614,313 | 10.03% |
| 2025-06-20 | 9.25 | 9.80 | 9.20 | 9.47 | 9.32 | qfq | 46,224,188 | 441,000,215 | 0.85% |
| 2025-06-19 | 9.71 | 9.78 | 9.32 | 9.39 | 9.12 | qfq | 42,928,660 | 406,551,542 | -4.67% |
| 2025-06-18 | 10.13 | 10.35 | 9.82 | 9.85 | 9.56 | qfq | 51,187,300 | 512,539,584 | -3.34% |
| 2025-06-17 | 9.84 | 10.52 | 9.57 | 10.19 | 9.89 | qfq | 78,909,783 | 788,934,672 | 2.62% |
| 2025-06-16 | 9.85 | 10.12 | 9.71 | 9.93 | 9.64 | qfq | 44,463,400 | 440,776,870 | -0.40% |
| 2025-06-13 | 9.96 | 10.36 | 9.81 | 9.97 | 9.68 | qfq | 66,608,011 | 672,018,866 | -0.10% |
| 2025-06-12 | 10.10 | 10.22 | 9.92 | 9.98 | 9.69 | qfq | 63,330,808 | 634,839,979 | -4.86% |
| 2025-06-11 | 10.70 | 11.60 | 10.38 | 10.49 | 10.18 | qfq | 118,226,364 | 1,273,766,078 | -1.50% |
| 2025-06-10 | 9.68 | 10.65 | 9.61 | 10.65 | 10.34 | qfq | 87,038,387 | 885,075,349 | 10.02% |
| 2025-06-09 | 9.45 | 9.68 | 9.43 | 9.68 | 9.40 | qfq | 31,042,075 | 297,641,328 | 2.43% |
| 2025-06-06 | 9.55 | 9.68 | 9.45 | 9.45 | 9.18 | qfq | 28,836,121 | 275,407,834 | -0.94% |
| 2025-06-05 | 9.70 | 9.73 | 9.46 | 9.54 | 9.26 | qfq | 32,907,097 | 314,553,140 | -2.05% |
| 2025-06-04 | 9.59 | 9.75 | 9.41 | 9.74 | 9.46 | qfq | 37,582,010 | 360,100,056 | 1.88% |
| 2025-06-03 | 9.52 | 9.68 | 9.31 | 9.56 | 9.28 | qfq | 39,761,307 | 379,280,083 | -1.75% |
| 2025-05-30 | 9.80 | 10.08 | 9.71 | 9.73 | 9.45 | qfq | 45,140,589 | 444,967,084 | -2.11% |
| 2025-05-29 | 9.68 | 10.18 | 9.66 | 9.94 | 9.65 | qfq | 61,885,700 | 610,202,577 | 1.84% |
| 2025-05-28 | 9.90 | 10.03 | 9.73 | 9.76 | 9.48 | qfq | 55,416,097 | 546,041,625 | -4.13% |
| 2025-05-27 | 9.55 | 10.48 | 9.48 | 10.18 | 9.88 | qfq | 78,950,895 | 782,260,838 | 5.93% |
| 2025-05-26 | 9.40 | 9.63 | 9.35 | 9.61 | 9.33 | qfq | 42,031,237 | 401,048,862 | 1.69% |
| 2025-05-23 | 9.71 | 9.79 | 9.39 | 9.45 | 9.18 | qfq | 58,722,324 | 559,605,748 | -4.64% |
| 2025-05-22 | 9.85 | 10.46 | 9.60 | 9.91 | 9.62 | qfq | 89,250,941 | 880,058,776 | -5.71% |
| 2025-05-21 | 10.40 | 11.98 | 10.40 | 10.51 | 10.20 | qfq | 111,933,266 | 1,218,891,154 | -9.00% |
| 2025-05-20 | 12.51 | 12.51 | 11.55 | 11.55 | 11.21 | qfq | 53,416,450 | 629,483,953 | -9.98% |
| 2025-05-19 | 12.23 | 13.41 | 11.60 | 12.83 | 12.46 | qfq | 155,566,901 | 1,952,894,429 | 4.91% |
| 2025-05-16 | 12.23 | 12.23 | 11.60 | 12.23 | 11.87 | qfq | 168,387,862 | 2,040,476,269 | 9.98% |
| 2025-05-15 | 11.12 | 11.12 | 11.12 | 11.12 | 10.80 | qfq | 6,926,700 | 77,024,904 | 9.99% |
| 2025-05-14 | 9.58 | 10.11 | 9.47 | 10.11 | 9.82 | qfq | 61,483,917 | 611,118,868 | 10.01% |
| 2025-05-13 | 8.74 | 9.19 | 8.58 | 9.19 | 8.92 | qfq | 85,908,969 | 769,039,985 | 10.06% |
| 2025-05-12 | 8.03 | 8.45 | 8.00 | 8.35 | 8.11 | qfq | 22,346,601 | 183,563,889 | 4.77% |
| 2025-05-09 | 8.00 | 8.05 | 7.92 | 7.97 | 7.74 | qfq | 5,305,609 | 42,245,499 | -0.62% |
| 2025-05-08 | 7.99 | 8.04 | 7.95 | 8.02 | 7.79 | qfq | 8,412,600 | 67,394,755 | -0.25% |
| 2025-05-07 | 7.88 | 8.21 | 7.87 | 8.04 | 7.81 | qfq | 16,255,500 | 130,324,552 | 2.55% |
| 2025-05-06 | 7.71 | 7.86 | 7.71 | 7.84 | 7.61 | qfq | 6,160,001 | 48,090,644 | 1.82% |
| 2025-04-30 | 7.76 | 7.78 | 7.70 | 7.70 | 7.48 | qfq | 5,153,500 | 39,878,257 | -0.26% |
| 2025-04-29 | 7.75 | 7.79 | 7.71 | 7.72 | 7.50 | qfq | 5,343,801 | 41,375,342 | -0.39% |
| 2025-04-28 | 7.89 | 7.89 | 7.75 | 7.75 | 7.52 | qfq | 4,933,900 | 38,397,321 | -1.15% |
| 2025-04-25 | 7.82 | 7.89 | 7.78 | 7.84 | 7.61 | qfq | 5,057,200 | 39,641,395 | 0.38% |
| 2025-04-24 | 7.86 | 7.86 | 7.75 | 7.81 | 7.58 | qfq | 5,189,000 | 40,526,549 | -0.64% |
| 2025-04-23 | 7.90 | 7.93 | 7.84 | 7.86 | 7.63 | qfq | 7,572,047 | 59,655,176 | -0.38% |
| 2025-04-22 | 7.78 | 7.92 | 7.78 | 7.89 | 7.66 | qfq | 9,471,000 | 74,592,436 | 1.41% |
| 2025-04-21 | 7.73 | 7.78 | 7.67 | 7.78 | 7.55 | qfq | 5,654,400 | 43,767,117 | 0.65% |
| 2025-04-18 | 7.80 | 7.83 | 7.68 | 7.73 | 7.51 | qfq | 6,165,987 | 47,617,622 | -1.02% |
| 2025-04-17 | 7.80 | 7.90 | 7.74 | 7.81 | 7.58 | qfq | 8,687,090 | 67,835,835 | -0.64% |
| 2025-04-16 | 7.77 | 8.08 | 7.75 | 7.86 | 7.63 | qfq | 13,543,788 | 107,206,909 | 0.38% |
| 2025-04-15 | 8.03 | 8.06 | 7.80 | 7.83 | 7.60 | qfq | 13,420,601 | 105,678,367 | -2.49% |
| 2025-04-14 | 8.03 | 8.15 | 7.98 | 8.03 | 7.80 | qfq | 20,952,000 | 168,304,514 | -1.95% |
| 2025-04-11 | 7.95 | 8.44 | 7.95 | 8.19 | 7.95 | qfq | 34,242,122 | 282,033,432 | 2.38% |
| 2025-04-10 | 8.15 | 8.20 | 7.96 | 8.00 | 7.77 | qfq | 26,144,687 | 211,222,442 | 1.52% |
| 2025-04-09 | 7.23 | 7.89 | 6.97 | 7.88 | 7.65 | qfq | 22,539,521 | 167,709,192 | 8.09% |
| 2025-04-08 | 7.32 | 7.45 | 7.20 | 7.29 | 7.08 | qfq | 15,922,900 | 115,902,673 | -0.95% |
| 2025-04-07 | 7.90 | 7.90 | 7.36 | 7.36 | 7.15 | qfq | 14,257,833 | 106,841,741 | -10.02% |
| 2025-04-03 | 8.07 | 8.19 | 8.06 | 8.18 | 7.94 | qfq | 6,789,211 | 55,255,560 | 0.49% |
| 2025-04-02 | 8.14 | 8.20 | 8.11 | 8.14 | 7.90 | qfq | 5,333,900 | 43,460,396 | -0.73% |
| 2025-04-01 | 8.15 | 8.23 | 8.13 | 8.20 | 7.96 | qfq | 7,130,600 | 58,361,495 | 0.99% |
| 2025-03-31 | 8.08 | 8.21 | 8.03 | 8.12 | 7.88 | qfq | 8,332,261 | 67,607,074 | -0.61% |
| 2025-03-28 | 8.33 | 8.34 | 8.17 | 8.17 | 7.93 | qfq | 11,554,582 | 95,329,371 | -1.80% |
| 2025-03-27 | 8.35 | 8.41 | 8.30 | 8.32 | 8.08 | qfq | 12,191,101 | 101,680,445 | -0.72% |
| 2025-03-26 | 8.36 | 8.43 | 8.35 | 8.38 | 8.14 | qfq | 11,093,991 | 93,000,644 | -0.48% |
| 2025-03-25 | 8.47 | 8.51 | 8.30 | 8.42 | 8.17 | qfq | 15,041,685 | 126,259,655 | -1.06% |
| 2025-03-24 | 8.65 | 8.70 | 8.30 | 8.51 | 8.26 | qfq | 21,905,246 | 185,799,254 | -0.35% |
| 2025-03-21 | 8.43 | 8.69 | 8.42 | 8.54 | 8.29 | qfq | 27,115,923 | 232,806,781 | 0.47% |
| 2025-03-20 | 8.31 | 8.60 | 8.31 | 8.50 | 8.25 | qfq | 25,712,438 | 217,664,111 | 1.92% |
| 2025-03-19 | 8.42 | 8.47 | 8.32 | 8.34 | 8.10 | qfq | 22,497,722 | 188,429,429 | -2.34% |
| 2025-03-18 | 8.44 | 8.65 | 8.31 | 8.54 | 8.29 | qfq | 37,362,691 | 316,830,902 | 0.95% |
| 2025-03-17 | 8.61 | 8.70 | 8.33 | 8.46 | 8.21 | qfq | 49,248,235 | 416,103,300 | -2.87% |
| 2025-03-14 | 8.43 | 9.20 | 8.24 | 8.71 | 8.46 | qfq | 59,721,694 | 528,711,812 | 4.19% |
| 2025-03-13 | 8.29 | 8.48 | 8.24 | 8.36 | 8.12 | qfq | 25,254,487 | 211,098,358 | -0.24% |
| 2025-03-12 | 7.89 | 8.56 | 7.88 | 8.38 | 8.14 | qfq | 40,179,943 | 334,676,969 | 6.08% |
| 2025-03-11 | 7.81 | 7.90 | 7.73 | 7.90 | 7.67 | qfq | 9,144,208 | 71,532,325 | 0.25% |
| 2025-03-10 | 7.82 | 7.89 | 7.81 | 7.88 | 7.65 | qfq | 4,474,700 | 35,166,695 | 0.51% |
| 2025-03-07 | 7.78 | 7.89 | 7.76 | 7.84 | 7.61 | qfq | 6,943,705 | 54,422,385 | 0.26% |
| 2025-03-06 | 7.72 | 7.83 | 7.66 | 7.82 | 7.59 | qfq | 7,123,408 | 55,168,676 | 1.56% |
| 2025-03-05 | 7.75 | 7.78 | 7.66 | 7.70 | 7.48 | qfq | 4,561,800 | 35,104,904 | -1.03% |
| 2025-03-04 | 7.75 | 7.78 | 7.72 | 7.78 | 7.55 | qfq | 3,614,200 | 28,030,245 | 0.52% |
| 2025-03-03 | 7.80 | 7.85 | 7.72 | 7.74 | 7.51 | qfq | 4,992,200 | 38,864,433 | -0.77% |
| 2025-02-28 | 7.92 | 7.92 | 7.77 | 7.80 | 7.57 | qfq | 5,517,961 | 43,316,910 | -1.14% |
| 2025-02-27 | 7.84 | 7.89 | 7.80 | 7.89 | 7.66 | qfq | 5,214,387 | 40,922,923 | 0.64% |
| 2025-02-26 | 7.74 | 7.85 | 7.74 | 7.84 | 7.61 | qfq | 5,154,034 | 40,282,313 | 1.29% |
| 2025-02-25 | 7.75 | 7.83 | 7.69 | 7.74 | 7.51 | qfq | 7,317,100 | 56,772,876 | -0.64% |
| 2025-02-24 | 7.78 | 7.81 | 7.74 | 7.79 | 7.56 | qfq | 5,657,600 | 43,956,772 | 0.00% |
| 2025-02-21 | 7.86 | 7.86 | 7.74 | 7.79 | 7.56 | qfq | 5,923,509 | 46,126,574 | -0.64% |
| 2025-02-20 | 7.91 | 7.92 | 7.82 | 7.84 | 7.61 | qfq | 4,354,532 | 34,183,764 | -1.01% |
| 2025-02-19 | 7.82 | 7.92 | 7.82 | 7.92 | 7.69 | qfq | 5,203,700 | 40,927,573 | 1.41% |
| 2025-02-18 | 7.90 | 7.97 | 7.80 | 7.81 | 7.58 | qfq | 7,046,900 | 55,653,534 | -1.26% |
| 2025-02-17 | 7.90 | 7.93 | 7.86 | 7.91 | 7.68 | qfq | 5,178,200 | 40,880,500 | 0.13% |
| 2025-02-14 | 7.88 | 7.91 | 7.85 | 7.90 | 7.67 | qfq | 4,904,500 | 38,652,514 | 0.38% |
| 2025-02-13 | 7.92 | 7.94 | 7.86 | 7.87 | 7.64 | qfq | 4,759,700 | 37,586,999 | -0.76% |
| 2025-02-12 | 7.88 | 7.95 | 7.85 | 7.93 | 7.70 | qfq | 6,170,600 | 48,741,156 | 0.00% |
| 2025-02-11 | 7.92 | 7.98 | 7.91 | 7.93 | 7.70 | qfq | 6,764,100 | 53,725,565 | -0.25% |
| 2025-02-10 | 7.96 | 7.97 | 7.89 | 7.95 | 7.72 | qfq | 10,221,834 | 81,060,404 | -0.87% |
| 2025-02-07 | 7.86 | 8.06 | 7.83 | 8.02 | 7.79 | qfq | 11,792,384 | 93,526,795 | 1.78% |
| 2025-02-06 | 7.83 | 7.88 | 7.79 | 7.88 | 7.65 | qfq | 6,333,026 | 49,658,371 | 0.25% |
| 2025-02-05 | 7.81 | 7.86 | 7.75 | 7.86 | 7.63 | qfq | 8,384,609 | 65,547,279 | 1.16% |
| 2025-01-27 | 7.72 | 7.82 | 7.71 | 7.77 | 7.54 | qfq | 6,054,600 | 47,131,569 | 0.78% |
| 2025-01-24 | 7.72 | 7.74 | 7.64 | 7.71 | 7.49 | qfq | 5,547,700 | 42,664,000 | -0.39% |
| 2025-01-23 | 7.69 | 7.83 | 7.68 | 7.74 | 7.51 | qfq | 7,413,283 | 57,596,469 | 1.04% |
| 2025-01-22 | 7.69 | 7.72 | 7.62 | 7.66 | 7.44 | qfq | 4,267,601 | 32,703,109 | -0.26% |
| 2025-01-21 | 7.76 | 7.79 | 7.65 | 7.68 | 7.46 | qfq | 4,253,600 | 32,708,137 | -1.03% |
| 2025-01-20 | 7.72 | 7.80 | 7.66 | 7.76 | 7.53 | qfq | 4,966,489 | 38,469,289 | 0.78% |
| 2025-01-17 | 7.66 | 7.72 | 7.61 | 7.70 | 7.48 | qfq | 4,871,573 | 37,386,570 | 0.65% |
| 2025-01-16 | 7.63 | 7.75 | 7.60 | 7.65 | 7.43 | qfq | 5,968,500 | 45,800,699 | 0.26% |
| 2025-01-15 | 7.63 | 7.69 | 7.61 | 7.63 | 7.41 | qfq | 4,820,289 | 36,799,757 | -0.78% |
| 2025-01-14 | 7.50 | 7.71 | 7.48 | 7.69 | 7.47 | qfq | 7,504,965 | 57,277,806 | 2.67% |
| 2025-01-13 | 7.36 | 7.52 | 7.36 | 7.49 | 7.27 | qfq | 4,582,700 | 34,128,487 | 0.40% |
| 2025-01-10 | 7.59 | 7.66 | 7.45 | 7.46 | 7.24 | qfq | 6,945,900 | 52,373,643 | -1.97% |
| 2025-01-09 | 7.70 | 7.71 | 7.58 | 7.61 | 7.39 | qfq | 10,118,902 | 77,218,531 | -1.81% |
| 2025-01-08 | 7.71 | 7.91 | 7.59 | 7.75 | 7.52 | qfq | 11,582,687 | 89,745,561 | 0.52% |
| 2025-01-07 | 7.75 | 7.81 | 7.60 | 7.71 | 7.49 | qfq | 5,859,400 | 44,952,200 | -0.64% |
| 2025-01-06 | 7.67 | 7.83 | 7.60 | 7.76 | 7.53 | qfq | 5,727,000 | 44,182,011 | 0.65% |
| 2025-01-03 | 7.84 | 7.93 | 7.70 | 7.71 | 7.49 | qfq | 7,540,600 | 58,839,665 | -1.41% |
| 2025-01-02 | 8.07 | 8.11 | 7.78 | 7.82 | 7.59 | qfq | 7,611,100 | 60,536,025 | -2.62% |
| 2024-12-31 | 8.18 | 8.26 | 8.03 | 8.03 | 7.80 | qfq | 7,670,336 | 62,478,298 | -1.95% |
| 2024-12-30 | 8.27 | 8.30 | 8.18 | 8.19 | 7.95 | qfq | 4,943,767 | 40,665,018 | -1.33% |
| 2024-12-27 | 8.18 | 8.33 | 8.13 | 8.30 | 8.06 | qfq | 7,602,450 | 62,753,311 | 1.97% |
| 2024-12-26 | 8.14 | 8.19 | 8.12 | 8.14 | 7.90 | qfq | 4,108,950 | 33,521,138 | -0.12% |
| 2024-12-25 | 8.27 | 8.27 | 8.12 | 8.15 | 7.91 | qfq | 5,398,300 | 44,071,468 | -1.21% |
| 2024-12-24 | 8.18 | 8.26 | 8.15 | 8.25 | 8.01 | qfq | 5,542,500 | 45,515,463 | 1.35% |
| 2024-12-23 | 8.32 | 8.37 | 8.12 | 8.14 | 7.90 | qfq | 7,372,057 | 60,638,651 | -2.51% |
| 2024-12-20 | 8.35 | 8.42 | 8.33 | 8.35 | 8.11 | qfq | 5,365,711 | 44,940,820 | -0.36% |
| 2024-12-19 | 8.41 | 8.49 | 8.31 | 8.38 | 8.14 | qfq | 5,994,700 | 50,148,631 | -1.41% |
| 2024-12-18 | 8.46 | 8.61 | 8.42 | 8.50 | 8.25 | qfq | 7,044,683 | 60,036,534 | 0.47% |
| 2024-12-17 | 8.63 | 8.79 | 8.41 | 8.46 | 8.21 | qfq | 8,107,700 | 69,321,150 | -2.42% |
| 2024-12-16 | 8.66 | 8.78 | 8.63 | 8.67 | 8.42 | qfq | 7,645,608 | 66,415,215 | -0.23% |
| 2024-12-13 | 8.79 | 8.90 | 8.66 | 8.69 | 8.44 | qfq | 13,126,408 | 114,968,698 | -1.47% |
| 2024-12-12 | 8.78 | 8.85 | 8.73 | 8.82 | 8.56 | qfq | 8,641,300 | 76,043,772 | 0.11% |
| 2024-12-11 | 8.74 | 8.83 | 8.71 | 8.81 | 8.55 | qfq | 9,938,500 | 87,274,670 | 0.46% |
| 2024-12-10 | 9.09 | 9.15 | 8.75 | 8.77 | 8.51 | qfq | 24,212,239 | 214,657,998 | -1.24% |
| 2024-12-09 | 8.57 | 8.88 | 8.54 | 8.88 | 8.62 | qfq | 23,349,129 | 204,087,952 | 3.98% |
| 2024-12-06 | 8.38 | 8.55 | 8.38 | 8.54 | 8.29 | qfq | 9,116,500 | 77,301,045 | 1.67% |
| 2024-12-05 | 8.36 | 8.43 | 8.31 | 8.40 | 8.16 | qfq | 4,764,000 | 39,907,976 | 0.48% |
| 2024-12-04 | 8.52 | 8.52 | 8.33 | 8.36 | 8.12 | qfq | 6,573,065 | 55,350,444 | -1.65% |
| 2024-12-03 | 8.51 | 8.52 | 8.42 | 8.50 | 8.25 | qfq | 6,005,100 | 50,935,696 | -0.12% |
| 2024-12-02 | 8.45 | 8.52 | 8.40 | 8.51 | 8.26 | qfq | 7,524,408 | 63,754,498 | 1.07% |
| 2024-11-29 | 8.30 | 8.43 | 8.25 | 8.42 | 8.17 | qfq | 7,279,400 | 60,914,838 | 1.81% |
| 2024-11-28 | 8.33 | 8.38 | 8.26 | 8.27 | 8.03 | qfq | 6,319,400 | 52,647,160 | -0.96% |
| 2024-11-27 | 8.29 | 8.35 | 8.04 | 8.35 | 8.11 | qfq | 9,043,000 | 74,022,569 | 0.36% |
| 2024-11-26 | 8.38 | 8.40 | 8.30 | 8.32 | 8.08 | qfq | 6,271,282 | 52,377,637 | -0.72% |
| 2024-11-25 | 8.32 | 8.43 | 8.22 | 8.38 | 8.14 | qfq | 7,492,883 | 62,486,830 | 0.72% |
| 2024-11-22 | 8.64 | 8.69 | 8.27 | 8.32 | 8.08 | qfq | 11,386,700 | 96,466,470 | -3.59% |
| 2024-11-21 | 8.61 | 8.67 | 8.55 | 8.63 | 8.38 | qfq | 7,675,091 | 66,091,251 | -0.58% |
| 2024-11-20 | 8.53 | 8.74 | 8.51 | 8.68 | 8.43 | qfq | 11,579,800 | 99,937,841 | 1.17% |
| 2024-11-19 | 8.46 | 8.58 | 8.40 | 8.58 | 8.33 | qfq | 8,813,198 | 74,916,312 | 1.78% |
| 2024-11-18 | 8.56 | 8.65 | 8.41 | 8.43 | 8.18 | qfq | 10,112,198 | 86,092,188 | -1.29% |
| 2024-11-15 | 8.56 | 8.75 | 8.54 | 8.54 | 8.29 | qfq | 10,065,899 | 86,964,484 | -0.47% |
| 2024-11-14 | 8.82 | 8.83 | 8.57 | 8.58 | 8.33 | qfq | 10,197,100 | 88,655,048 | -2.61% |
| 2024-11-13 | 8.72 | 8.90 | 8.70 | 8.81 | 8.55 | qfq | 11,092,615 | 97,481,805 | 0.92% |
| 2024-11-12 | 8.87 | 8.89 | 8.66 | 8.73 | 8.48 | qfq | 12,843,716 | 113,110,457 | -1.13% |
| 2024-11-11 | 8.66 | 8.84 | 8.64 | 8.83 | 8.57 | qfq | 11,626,498 | 101,702,617 | 1.15% |
| 2024-11-08 | 9.00 | 9.00 | 8.66 | 8.73 | 8.48 | qfq | 14,780,009 | 129,591,175 | -1.36% |
| 2024-11-07 | 8.54 | 8.85 | 8.50 | 8.85 | 8.59 | qfq | 17,337,242 | 151,028,768 | 3.39% |
| 2024-11-06 | 8.63 | 8.71 | 8.52 | 8.56 | 8.31 | qfq | 12,833,400 | 110,253,088 | -0.81% |
| 2024-11-05 | 8.46 | 8.64 | 8.45 | 8.63 | 8.38 | qfq | 10,856,425 | 93,240,685 | 1.77% |
| 2024-11-04 | 8.48 | 8.51 | 8.40 | 8.48 | 8.23 | qfq | 7,823,638 | 66,134,522 | 0.59% |
| 2024-11-01 | 8.56 | 8.68 | 8.38 | 8.43 | 8.18 | qfq | 11,100,040 | 94,552,424 | -1.86% |
| 2024-10-31 | 8.52 | 8.61 | 8.50 | 8.59 | 8.34 | qfq | 11,537,002 | 98,852,678 | 0.35% |
| 2024-10-30 | 8.44 | 8.65 | 8.44 | 8.56 | 8.31 | qfq | 11,070,980 | 94,517,938 | 0.82% |
| 2024-10-29 | 8.70 | 8.85 | 8.47 | 8.49 | 8.24 | qfq | 14,661,793 | 127,102,943 | -1.28% |
| 2024-10-28 | 8.50 | 8.60 | 8.49 | 8.60 | 8.35 | qfq | 10,485,793 | 89,751,668 | 1.06% |
| 2024-10-25 | 8.40 | 8.55 | 8.40 | 8.51 | 8.26 | qfq | 10,147,296 | 86,225,418 | 0.95% |
| 2024-10-24 | 8.38 | 8.54 | 8.30 | 8.43 | 8.18 | qfq | 10,339,058 | 86,885,431 | -0.35% |
| 2024-10-23 | 8.50 | 8.55 | 8.41 | 8.46 | 8.21 | qfq | 13,738,758 | 116,510,426 | 0.48% |
| 2024-10-22 | 8.30 | 8.50 | 8.28 | 8.42 | 8.17 | qfq | 14,814,316 | 124,467,010 | 2.18% |
| 2024-10-21 | 8.23 | 8.29 | 8.19 | 8.24 | 8.00 | qfq | 11,186,216 | 92,105,323 | 0.73% |
| 2024-10-18 | 8.06 | 8.28 | 7.99 | 8.18 | 7.94 | qfq | 14,108,716 | 114,713,573 | 2.00% |
| 2024-10-17 | 8.15 | 8.19 | 8.01 | 8.02 | 7.79 | qfq | 8,674,883 | 70,244,542 | -0.99% |
| 2024-10-16 | 8.09 | 8.21 | 8.05 | 8.10 | 7.86 | qfq | 10,428,180 | 84,869,694 | -1.10% |
| 2024-10-15 | 8.30 | 8.45 | 8.15 | 8.19 | 7.95 | qfq | 15,129,004 | 125,208,940 | -1.68% |
| 2024-10-14 | 8.26 | 8.37 | 8.12 | 8.33 | 8.09 | qfq | 15,113,324 | 124,814,579 | 0.48% |
| 2024-10-11 | 8.59 | 8.67 | 8.22 | 8.29 | 8.05 | qfq | 17,986,611 | 150,376,091 | -3.60% |
| 2024-10-10 | 8.29 | 8.62 | 8.21 | 8.60 | 8.35 | qfq | 16,319,717 | 137,993,201 | 3.74% |
| 2024-10-09 | 8.90 | 8.90 | 8.27 | 8.29 | 8.05 | qfq | 22,160,348 | 190,230,776 | -9.40% |
| 2024-10-08 | 9.73 | 9.75 | 8.68 | 9.15 | 8.88 | qfq | 32,537,534 | 299,495,614 | 3.04% |
| 2024-09-30 | 8.50 | 8.92 | 8.27 | 8.88 | 8.62 | qfq | 26,563,139 | 229,189,638 | 8.96% |
| 2024-09-27 | 7.91 | 8.15 | 7.82 | 8.15 | 7.91 | qfq | 10,831,800 | 86,675,972 | 4.22% |
| 2024-09-26 | 7.59 | 7.82 | 7.55 | 7.82 | 7.59 | qfq | 10,636,024 | 82,010,098 | 3.03% |
| 2024-09-25 | 7.65 | 7.78 | 7.57 | 7.59 | 7.37 | qfq | 11,073,600 | 84,924,772 | 0.40% |
| 2024-09-24 | 7.33 | 7.57 | 7.30 | 7.56 | 7.34 | qfq | 10,753,298 | 80,163,031 | 3.70% |
| 2024-09-23 | 7.20 | 7.38 | 7.18 | 7.29 | 7.08 | qfq | 4,410,983 | 32,176,747 | 0.83% |
| 2024-09-20 | 7.28 | 7.30 | 7.18 | 7.23 | 7.02 | qfq | 3,537,600 | 25,552,431 | -0.69% |
| 2024-09-19 | 7.13 | 7.31 | 7.09 | 7.28 | 7.07 | qfq | 5,920,700 | 42,789,912 | 2.25% |
| 2024-09-18 | 7.19 | 7.27 | 7.08 | 7.12 | 6.91 | qfq | 5,171,611 | 36,946,526 | -0.97% |
| 2024-09-13 | 7.26 | 7.28 | 7.18 | 7.19 | 6.98 | qfq | 3,754,400 | 27,141,821 | -1.24% |
| 2024-09-12 | 7.32 | 7.44 | 7.27 | 7.28 | 7.07 | qfq | 5,300,200 | 38,949,241 | -1.09% |
| 2024-09-11 | 7.36 | 7.42 | 7.26 | 7.36 | 7.15 | qfq | 4,509,300 | 33,048,280 | 0.00% |
| 2024-09-10 | 7.40 | 7.43 | 7.23 | 7.36 | 7.15 | qfq | 4,775,800 | 34,923,175 | 0.00% |
| 2024-09-09 | 7.43 | 7.47 | 7.31 | 7.36 | 7.15 | qfq | 3,845,082 | 28,347,466 | -0.94% |
| 2024-09-06 | 7.60 | 7.62 | 7.42 | 7.43 | 7.21 | qfq | 4,671,600 | 35,145,428 | -2.24% |
| 2024-09-05 | 7.64 | 7.69 | 7.55 | 7.60 | 7.38 | qfq | 4,359,300 | 33,200,062 | -0.78% |
| 2024-09-04 | 7.70 | 7.74 | 7.64 | 7.66 | 7.44 | qfq | 4,400,900 | 33,822,715 | -1.29% |
| 2024-09-03 | 7.67 | 7.82 | 7.64 | 7.76 | 7.53 | qfq | 5,902,200 | 45,554,051 | 1.17% |
| 2024-09-02 | 7.77 | 7.83 | 7.67 | 7.67 | 7.45 | qfq | 6,308,891 | 48,962,874 | -1.29% |
| 2024-08-30 | 7.65 | 7.86 | 7.65 | 7.77 | 7.54 | qfq | 7,263,374 | 56,390,615 | 1.44% |
| 2024-08-29 | 7.59 | 7.66 | 7.47 | 7.66 | 7.44 | qfq | 5,240,983 | 39,649,740 | 0.13% |
| 2024-08-28 | 7.63 | 7.69 | 7.58 | 7.65 | 7.43 | qfq | 2,580,400 | 19,715,766 | 0.53% |
| 2024-08-27 | 7.75 | 7.75 | 7.60 | 7.61 | 7.39 | qfq | 3,939,700 | 30,152,949 | -2.06% |
| 2024-08-26 | 7.70 | 7.78 | 7.68 | 7.77 | 7.54 | qfq | 3,178,900 | 24,644,906 | 0.91% |
| 2024-08-23 | 7.75 | 7.79 | 7.66 | 7.70 | 7.48 | qfq | 3,818,300 | 29,457,523 | -0.90% |
| 2024-08-22 | 7.90 | 7.90 | 7.76 | 7.77 | 7.54 | qfq | 4,388,900 | 34,305,382 | -1.15% |
| 2024-08-21 | 7.86 | 7.93 | 7.84 | 7.86 | 7.63 | qfq | 3,278,779 | 25,830,670 | -0.38% |
| 2024-08-20 | 8.10 | 8.13 | 7.86 | 7.89 | 7.66 | qfq | 6,624,117 | 52,617,391 | -2.59% |
| 2024-08-19 | 8.12 | 8.20 | 8.08 | 8.10 | 7.86 | qfq | 3,895,400 | 31,692,433 | -0.37% |
| 2024-08-16 | 8.18 | 8.23 | 8.12 | 8.13 | 7.89 | qfq | 4,167,400 | 34,079,521 | -0.37% |
| 2024-08-15 | 8.10 | 8.23 | 8.05 | 8.16 | 7.92 | qfq | 5,623,300 | 45,835,850 | 0.37% |
| 2024-08-14 | 8.23 | 8.25 | 8.12 | 8.13 | 7.89 | qfq | 4,432,600 | 36,182,099 | -1.45% |
| 2024-08-13 | 8.22 | 8.38 | 8.17 | 8.25 | 8.01 | qfq | 6,109,400 | 50,492,619 | 0.86% |
| 2024-08-12 | 8.17 | 8.23 | 8.08 | 8.18 | 7.94 | qfq | 4,055,508 | 33,100,962 | -0.24% |
| 2024-08-09 | 8.30 | 8.38 | 8.20 | 8.20 | 7.96 | qfq | 5,027,754 | 41,567,107 | -1.56% |
| 2024-08-08 | 8.32 | 8.40 | 8.19 | 8.33 | 8.09 | qfq | 6,248,100 | 51,779,686 | -0.48% |
| 2024-08-07 | 8.42 | 8.43 | 8.34 | 8.37 | 8.13 | qfq | 4,210,400 | 35,255,466 | -0.59% |
| 2024-08-06 | 8.43 | 8.47 | 8.30 | 8.42 | 8.17 | qfq | 5,661,600 | 47,447,645 | 1.08% |
| 2024-08-05 | 8.52 | 8.67 | 8.33 | 8.33 | 8.09 | qfq | 8,604,900 | 73,169,023 | -2.91% |
| 2024-08-02 | 8.71 | 8.80 | 8.56 | 8.58 | 8.33 | qfq | 8,658,149 | 75,143,915 | -1.49% |
| 2024-08-01 | 8.58 | 8.76 | 8.55 | 8.71 | 8.46 | qfq | 8,571,449 | 74,479,660 | 0.81% |
| 2024-07-31 | 8.33 | 8.65 | 8.31 | 8.64 | 8.39 | qfq | 10,972,869 | 93,942,629 | 2.98% |
| 2024-07-30 | 8.44 | 8.51 | 8.32 | 8.39 | 8.15 | qfq | 8,564,400 | 71,830,859 | -1.53% |
| 2024-07-29 | 8.28 | 8.63 | 8.25 | 8.52 | 8.27 | qfq | 11,119,333 | 93,873,691 | 2.53% |
| 2024-07-26 | 8.24 | 8.36 | 8.24 | 8.31 | 8.07 | qfq | 5,551,444 | 46,099,055 | 0.24% |
| 2024-07-25 | 8.10 | 8.36 | 8.06 | 8.29 | 8.05 | qfq | 7,874,063 | 64,750,956 | 1.59% |
| 2024-07-24 | 8.29 | 8.36 | 8.14 | 8.16 | 7.92 | qfq | 7,337,600 | 60,312,577 | -2.28% |
| 2024-07-23 | 8.42 | 8.60 | 8.35 | 8.35 | 8.11 | qfq | 7,721,100 | 65,602,968 | -1.18% |
| 2024-07-22 | 8.35 | 8.48 | 8.35 | 8.45 | 8.20 | qfq | 4,802,000 | 40,438,171 | 0.72% |
| 2024-07-19 | 8.38 | 8.42 | 8.25 | 8.39 | 8.15 | qfq | 4,803,400 | 40,127,112 | 0.12% |
| 2024-07-18 | 8.29 | 8.38 | 8.10 | 8.38 | 8.14 | qfq | 6,626,424 | 54,790,115 | 0.12% |
| 2024-07-17 | 8.43 | 8.47 | 8.27 | 8.37 | 8.13 | qfq | 5,992,900 | 50,045,535 | -0.71% |
| 2024-07-16 | 8.37 | 8.46 | 8.36 | 8.43 | 8.18 | qfq | 4,176,780 | 35,094,214 | -0.24% |
| 2024-07-15 | 8.46 | 8.51 | 8.43 | 8.45 | 8.20 | qfq | 4,808,300 | 40,669,900 | -1.05% |
| 2024-07-12 | 8.58 | 8.65 | 8.47 | 8.54 | 8.29 | qfq | 7,058,608 | 60,377,275 | -0.81% |
| 2024-07-11 | 8.53 | 8.64 | 8.50 | 8.61 | 8.36 | qfq | 9,645,400 | 82,862,711 | 2.14% |
| 2024-07-10 | 8.50 | 8.60 | 8.42 | 8.43 | 8.18 | qfq | 6,899,700 | 58,668,366 | -0.82% |
| 2024-07-09 | 8.41 | 8.51 | 8.26 | 8.50 | 8.25 | qfq | 9,184,066 | 77,072,260 | 1.31% |
| 2024-07-08 | 8.74 | 8.74 | 8.37 | 8.39 | 8.15 | qfq | 11,908,700 | 100,994,732 | -5.30% |
| 2024-07-05 | 8.72 | 8.88 | 8.61 | 8.86 | 8.60 | qfq | 7,167,608 | 62,719,625 | 0.57% |
| 2024-07-04 | 8.95 | 8.98 | 8.79 | 8.81 | 8.55 | qfq | 8,459,817 | 74,942,333 | -1.56% |
| 2024-07-03 | 9.11 | 9.14 | 8.93 | 8.95 | 8.69 | qfq | 12,385,583 | 111,601,132 | -2.82% |
| 2024-07-02 | 9.03 | 9.30 | 8.88 | 9.21 | 8.94 | qfq | 21,084,165 | 192,353,771 | 2.79% |
| 2024-07-01 | 8.85 | 8.97 | 8.83 | 8.96 | 8.70 | qfq | 9,920,800 | 88,484,190 | 1.59% |
| 2024-06-28 | 8.68 | 8.89 | 8.66 | 8.82 | 8.56 | qfq | 10,217,100 | 90,015,533 | 1.85% |
| 2024-06-27 | 8.86 | 8.90 | 8.65 | 8.66 | 8.41 | qfq | 9,082,000 | 79,665,606 | -3.13% |
| 2024-06-26 | 8.74 | 8.95 | 8.59 | 8.94 | 8.68 | qfq | 11,393,208 | 99,577,066 | 2.29% |
| 2024-06-25 | 8.75 | 8.85 | 8.65 | 8.74 | 8.49 | qfq | 8,505,150 | 74,569,157 | -0.11% |
| 2024-06-24 | 9.08 | 9.08 | 8.74 | 8.75 | 8.50 | qfq | 11,556,042 | 102,499,252 | -3.95% |
| 2024-06-21 | 9.12 | 9.15 | 8.90 | 9.11 | 8.84 | qfq | 11,960,534 | 108,080,766 | -1.09% |
| 2024-06-20 | 9.32 | 9.49 | 9.19 | 9.21 | 8.94 | qfq | 14,761,311 | 137,970,535 | -0.97% |
| 2024-06-19 | 9.46 | 9.50 | 9.30 | 9.30 | 9.03 | qfq | 12,573,500 | 117,900,916 | -2.21% |
| 2024-06-18 | 9.48 | 9.60 | 9.38 | 9.51 | 9.23 | qfq | 15,650,200 | 148,813,602 | 1.28% |
| 2024-06-17 | 9.67 | 9.70 | 9.32 | 9.39 | 9.12 | qfq | 20,194,242 | 191,068,938 | -4.28% |
| 2024-06-14 | 9.80 | 9.92 | 9.71 | 9.81 | 9.52 | qfq | 13,418,308 | 131,671,304 | 1.03% |
| 2024-06-13 | 10.04 | 10.08 | 9.63 | 9.71 | 9.43 | qfq | 23,005,116 | 226,092,727 | -3.67% |
| 2024-06-12 | 10.00 | 10.10 | 9.87 | 10.08 | 9.79 | qfq | 21,328,400 | 212,839,758 | -0.40% |
| 2024-06-11 | 10.57 | 10.84 | 9.85 | 10.12 | 9.83 | qfq | 34,627,944 | 355,256,590 | -6.56% |
| 2024-06-07 | 10.30 | 10.89 | 10.26 | 10.83 | 10.51 | qfq | 35,190,130 | 374,333,205 | 2.95% |
| 2024-06-06 | 10.31 | 10.94 | 10.31 | 10.52 | 10.21 | qfq | 39,723,778 | 421,004,112 | 2.33% |
| 2024-06-05 | 10.48 | 10.63 | 10.27 | 10.28 | 9.98 | qfq | 22,206,134 | 231,987,154 | -3.11% |
| 2024-06-04 | 9.90 | 10.61 | 9.80 | 10.61 | 10.30 | qfq | 32,001,534 | 325,800,224 | 4.43% |
| 2024-06-03 | 10.18 | 10.54 | 10.15 | 10.16 | 9.86 | qfq | 28,667,901 | 296,320,059 | 0.79% |
| 2024-05-31 | 9.81 | 10.26 | 9.76 | 10.08 | 9.79 | qfq | 22,508,117 | 224,872,862 | 1.92% |
| 2024-05-30 | 10.24 | 10.34 | 9.82 | 9.89 | 9.60 | qfq | 25,627,600 | 257,425,011 | -4.81% |
| 2024-05-29 | 10.61 | 10.66 | 10.28 | 10.39 | 10.09 | qfq | 27,705,600 | 289,018,920 | -5.11% |
| 2024-05-28 | 10.48 | 11.50 | 10.35 | 10.95 | 10.52 | qfq | 45,677,766 | 495,265,202 | 1.96% |
| 2024-05-27 | 10.45 | 11.10 | 10.45 | 10.74 | 10.32 | qfq | 39,842,817 | 431,454,893 | 4.37% |
| 2024-05-24 | 10.32 | 10.41 | 10.08 | 10.29 | 9.88 | qfq | 16,500,600 | 169,051,467 | -0.68% |
| 2024-05-23 | 10.26 | 10.65 | 10.16 | 10.36 | 9.95 | qfq | 22,062,300 | 230,065,085 | -0.38% |
| 2024-05-22 | 10.64 | 10.73 | 10.36 | 10.40 | 9.99 | qfq | 26,157,600 | 274,846,693 | -4.06% |
| 2024-05-21 | 10.50 | 10.95 | 10.23 | 10.84 | 10.41 | qfq | 41,616,424 | 445,121,319 | 2.36% |
| 2024-05-20 | 10.18 | 10.75 | 10.11 | 10.59 | 10.17 | qfq | 36,674,600 | 387,473,008 | 3.32% |
| 2024-05-17 | 10.21 | 10.37 | 10.07 | 10.25 | 9.85 | qfq | 30,719,040 | 313,002,431 | -1.44% |
| 2024-05-16 | 11.04 | 11.13 | 10.35 | 10.40 | 9.99 | qfq | 42,076,283 | 446,612,488 | -3.70% |
| 2024-05-15 | 11.07 | 11.23 | 10.70 | 10.80 | 10.37 | qfq | 46,848,941 | 509,860,740 | -2.44% |
| 2024-05-14 | 11.16 | 11.75 | 10.99 | 11.07 | 10.63 | qfq | 80,099,870 | 909,879,269 | 1.00% |
| 2024-05-13 | 9.96 | 10.96 | 9.91 | 10.96 | 10.53 | qfq | 59,959,653 | 631,967,007 | 10.04% |
| 2024-05-10 | 10.09 | 10.20 | 9.85 | 9.96 | 9.57 | qfq | 30,255,634 | 302,558,701 | -1.29% |
| 2024-05-09 | 9.51 | 10.31 | 9.50 | 10.09 | 9.69 | qfq | 48,039,615 | 477,346,766 | 7.00% |
| 2024-05-08 | 9.59 | 9.75 | 9.41 | 9.43 | 9.06 | qfq | 17,743,715 | 169,411,424 | -1.77% |
| 2024-05-07 | 9.74 | 9.80 | 9.55 | 9.60 | 9.22 | qfq | 21,247,408 | 204,597,236 | -1.94% |
| 2024-05-06 | 9.59 | 9.86 | 9.49 | 9.79 | 9.40 | qfq | 27,041,766 | 260,279,357 | 3.16% |
| 2024-04-30 | 9.44 | 9.61 | 9.35 | 9.49 | 9.12 | qfq | 22,071,100 | 209,757,771 | 0.64% |
| 2024-04-29 | 9.34 | 9.53 | 9.25 | 9.43 | 9.06 | qfq | 24,899,574 | 234,741,147 | -0.84% |
| 2024-04-26 | 9.25 | 9.63 | 9.19 | 9.51 | 9.14 | qfq | 28,906,608 | 271,692,838 | 2.92% |
| 2024-04-25 | 9.11 | 9.38 | 9.09 | 9.24 | 8.88 | qfq | 19,968,400 | 184,308,430 | 1.20% |
| 2024-04-24 | 9.04 | 9.17 | 8.94 | 9.13 | 8.77 | qfq | 16,296,283 | 147,882,312 | 0.77% |
| 2024-04-23 | 9.21 | 9.31 | 9.01 | 9.06 | 8.70 | qfq | 19,080,300 | 174,089,433 | -2.79% |
| 2024-04-22 | 9.40 | 9.70 | 9.30 | 9.32 | 8.95 | qfq | 33,599,133 | 318,533,042 | -5.09% |
| 2024-04-19 | 9.14 | 10.25 | 9.05 | 9.82 | 9.43 | qfq | 55,670,216 | 543,933,498 | 5.14% |
| 2024-04-18 | 8.75 | 9.63 | 8.67 | 9.34 | 8.97 | qfq | 31,465,600 | 285,181,472 | 5.54% |
| 2024-04-17 | 8.49 | 8.94 | 8.49 | 8.85 | 8.50 | qfq | 23,075,583 | 202,651,249 | 5.36% |
| 2024-04-16 | 9.15 | 9.45 | 8.38 | 8.40 | 8.07 | qfq | 32,992,024 | 292,264,140 | -9.77% |
| 2024-04-15 | 9.44 | 9.85 | 9.17 | 9.31 | 8.94 | qfq | 50,363,182 | 479,146,299 | -0.53% |
| 2024-04-12 | 8.70 | 9.58 | 8.65 | 9.36 | 8.99 | qfq | 48,961,189 | 457,612,677 | 7.46% |
| 2024-04-11 | 8.51 | 9.05 | 8.49 | 8.71 | 8.37 | qfq | 14,698,374 | 128,386,907 | 1.04% |
| 2024-04-10 | 8.73 | 8.74 | 8.46 | 8.62 | 8.28 | qfq | 12,602,400 | 108,151,831 | -1.49% |
| 2024-04-09 | 8.68 | 8.82 | 8.63 | 8.75 | 8.41 | qfq | 11,303,735 | 98,415,804 | 0.00% |
| 2024-04-08 | 9.01 | 9.10 | 8.73 | 8.75 | 8.41 | qfq | 21,874,885 | 194,874,800 | -6.12% |
| 2024-04-03 | 9.78 | 9.79 | 9.22 | 9.32 | 8.95 | qfq | 41,837,916 | 394,112,671 | 1.64% |
| 2024-04-02 | 8.76 | 9.17 | 8.65 | 9.17 | 8.81 | qfq | 25,414,174 | 225,726,983 | 4.32% |
| 2024-04-01 | 8.95 | 9.01 | 8.74 | 8.79 | 8.44 | qfq | 19,285,500 | 170,502,126 | -1.24% |
| 2024-03-29 | 8.96 | 9.05 | 8.73 | 8.90 | 8.55 | qfq | 8,891,900 | 78,737,141 | -0.67% |
| 2024-03-28 | 8.59 | 9.02 | 8.55 | 8.96 | 8.61 | qfq | 14,960,565 | 132,664,560 | 4.31% |
| 2024-03-27 | 9.03 | 9.30 | 8.58 | 8.59 | 8.25 | qfq | 14,619,942 | 130,060,242 | -4.77% |
| 2024-03-26 | 9.15 | 9.27 | 8.86 | 9.02 | 8.66 | qfq | 13,860,129 | 125,335,249 | -1.64% |
| 2024-03-25 | 9.27 | 9.64 | 9.16 | 9.17 | 8.81 | qfq | 16,832,223 | 157,901,412 | -1.50% |
| 2024-03-22 | 9.60 | 9.62 | 9.30 | 9.31 | 8.94 | qfq | 20,432,100 | 192,129,347 | -4.41% |
| 2024-03-21 | 9.40 | 9.88 | 9.29 | 9.74 | 9.36 | qfq | 30,170,920 | 290,226,453 | 3.29% |
| 2024-03-20 | 9.10 | 9.48 | 9.10 | 9.43 | 9.06 | qfq | 19,107,312 | 178,231,941 | 3.40% |
| 2024-03-19 | 9.27 | 9.28 | 9.12 | 9.12 | 8.76 | qfq | 9,211,300 | 84,613,308 | -1.19% |
| 2024-03-18 | 9.08 | 9.24 | 9.07 | 9.23 | 8.87 | qfq | 14,967,608 | 137,640,402 | 1.43% |
| 2024-03-15 | 9.11 | 9.19 | 8.96 | 9.10 | 8.74 | qfq | 15,730,600 | 142,442,276 | -1.52% |
| 2024-03-14 | 9.06 | 9.50 | 9.02 | 9.24 | 8.88 | qfq | 22,549,048 | 208,324,698 | 1.99% |
| 2024-03-13 | 9.11 | 9.20 | 9.01 | 9.06 | 8.70 | qfq | 7,692,300 | 69,755,819 | -1.09% |
| 2024-03-12 | 9.00 | 9.21 | 8.92 | 9.16 | 8.80 | qfq | 11,625,066 | 105,473,552 | 1.89% |
| 2024-03-11 | 8.87 | 8.99 | 8.83 | 8.99 | 8.64 | qfq | 6,537,083 | 58,154,915 | 1.47% |
| 2024-03-08 | 8.86 | 8.91 | 8.77 | 8.86 | 8.51 | qfq | 5,115,500 | 45,199,117 | 0.45% |
| 2024-03-07 | 8.99 | 9.02 | 8.81 | 8.82 | 8.47 | qfq | 6,727,501 | 59,961,216 | -1.12% |
| 2024-03-06 | 8.88 | 9.01 | 8.84 | 8.92 | 8.57 | qfq | 5,734,317 | 51,181,529 | 0.22% |
| 2024-03-05 | 9.06 | 9.06 | 8.88 | 8.90 | 8.55 | qfq | 6,748,300 | 60,315,344 | -1.77% |
| 2024-03-04 | 9.10 | 9.17 | 8.88 | 9.06 | 8.70 | qfq | 8,744,108 | 78,898,882 | -0.98% |
| 2024-03-01 | 9.12 | 9.27 | 9.03 | 9.15 | 8.79 | qfq | 7,486,700 | 68,264,918 | 0.44% |
| 2024-02-29 | 8.80 | 9.11 | 8.75 | 9.11 | 8.75 | qfq | 10,268,108 | 92,537,483 | 3.05% |
| 2024-02-28 | 9.35 | 9.60 | 8.83 | 8.84 | 8.49 | qfq | 17,589,600 | 162,758,253 | -5.96% |
| 2024-02-27 | 9.15 | 9.40 | 9.06 | 9.40 | 9.03 | qfq | 12,671,017 | 117,547,751 | 3.07% |
| 2024-02-26 | 9.19 | 9.25 | 9.02 | 9.12 | 8.76 | qfq | 11,188,500 | 102,173,487 | 0.22% |
| 2024-02-23 | 8.98 | 9.14 | 8.84 | 9.10 | 8.74 | qfq | 12,533,600 | 112,583,898 | 1.45% |
| 2024-02-22 | 8.83 | 9.00 | 8.71 | 8.97 | 8.62 | qfq | 12,066,933 | 107,137,817 | 1.59% |
| 2024-02-21 | 8.61 | 9.00 | 8.50 | 8.83 | 8.48 | qfq | 14,786,317 | 130,275,558 | 2.08% |
| 2024-02-20 | 8.54 | 8.68 | 8.41 | 8.65 | 8.31 | qfq | 12,879,158 | 109,980,034 | 0.70% |
| 2024-02-19 | 8.41 | 8.65 | 8.40 | 8.59 | 8.25 | qfq | 16,739,250 | 142,866,119 | 2.14% |
| 2024-02-08 | 8.07 | 8.47 | 7.69 | 8.41 | 8.08 | qfq | 22,880,492 | 185,509,363 | 3.32% |
| 2024-02-07 | 8.12 | 8.58 | 7.99 | 8.14 | 7.82 | qfq | 21,723,890 | 180,599,200 | 0.25% |
| 2024-02-06 | 7.79 | 8.37 | 7.30 | 8.12 | 7.80 | qfq | 16,858,700 | 131,156,606 | 3.97% |
| 2024-02-05 | 8.45 | 8.48 | 7.62 | 7.81 | 7.50 | qfq | 16,424,600 | 130,478,325 | -7.68% |
| 2024-02-02 | 8.90 | 8.94 | 8.18 | 8.46 | 8.13 | qfq | 12,311,200 | 105,694,962 | -4.94% |
| 2024-02-01 | 8.74 | 9.04 | 8.65 | 8.90 | 8.55 | qfq | 8,760,916 | 77,820,083 | 0.11% |
| 2024-01-31 | 9.22 | 9.33 | 8.84 | 8.89 | 8.54 | qfq | 12,348,000 | 111,697,097 | -5.02% |
| 2024-01-30 | 9.69 | 9.70 | 9.30 | 9.36 | 8.99 | qfq | 12,566,080 | 119,269,225 | -4.68% |
| 2024-01-29 | 10.24 | 10.36 | 9.80 | 9.82 | 9.43 | qfq | 13,444,200 | 134,980,725 | -4.10% |
| 2024-01-26 | 10.30 | 10.54 | 10.15 | 10.24 | 9.84 | qfq | 14,989,900 | 154,829,121 | -1.25% |
| 2024-01-25 | 10.09 | 10.40 | 9.96 | 10.37 | 9.96 | qfq | 20,661,591 | 210,864,615 | 2.27% |
| 2024-01-24 | 10.00 | 10.29 | 9.79 | 10.14 | 9.74 | qfq | 21,803,437 | 219,207,107 | -0.39% |
| 2024-01-23 | 9.78 | 10.35 | 9.59 | 10.18 | 9.78 | qfq | 25,497,900 | 253,784,119 | 3.56% |
| 2024-01-22 | 10.31 | 10.45 | 9.69 | 9.83 | 9.44 | qfq | 15,494,300 | 155,543,063 | -5.12% |
| 2024-01-19 | 10.66 | 10.80 | 10.29 | 10.36 | 9.95 | qfq | 15,437,200 | 162,469,464 | -2.63% |
| 2024-01-18 | 10.70 | 10.86 | 10.37 | 10.64 | 10.22 | qfq | 19,194,898 | 202,612,345 | -2.56% |
| 2024-01-17 | 11.22 | 11.50 | 10.84 | 10.92 | 10.49 | qfq | 19,943,350 | 221,594,554 | -2.76% |
| 2024-01-16 | 11.12 | 11.46 | 10.98 | 11.23 | 10.79 | qfq | 31,467,316 | 350,989,613 | -1.84% |
| 2024-01-15 | 11.10 | 11.98 | 11.00 | 11.44 | 10.99 | qfq | 48,955,169 | 556,394,294 | 3.16% |
| 2024-01-12 | 10.34 | 11.28 | 10.33 | 11.09 | 10.65 | qfq | 50,761,167 | 555,797,100 | 8.20% |
| 2024-01-11 | 9.90 | 10.26 | 9.78 | 10.25 | 9.85 | qfq | 18,625,650 | 188,097,867 | 3.12% |
| 2024-01-10 | 10.51 | 10.51 | 9.91 | 9.94 | 9.55 | qfq | 24,762,595 | 248,824,118 | -5.78% |
| 2024-01-09 | 10.72 | 10.97 | 10.30 | 10.55 | 10.13 | qfq | 34,466,744 | 366,829,272 | -5.89% |
| 2024-01-08 | 11.75 | 11.78 | 11.12 | 11.21 | 10.77 | qfq | 22,784,791 | 258,868,047 | -3.69% |
| 2024-01-05 | 12.01 | 12.22 | 11.51 | 11.64 | 11.18 | qfq | 37,550,894 | 442,426,760 | -5.52% |
| 2024-01-04 | 11.98 | 12.81 | 11.95 | 12.32 | 11.83 | qfq | 56,062,346 | 698,721,924 | 1.99% |
| 2024-01-03 | 12.43 | 12.68 | 11.87 | 12.08 | 11.60 | qfq | 60,097,172 | 736,151,669 | -0.98% |
| 2024-01-02 | 11.43 | 12.20 | 11.42 | 12.20 | 11.72 | qfq | 41,407,059 | 491,985,333 | 10.01% |
| 2023-12-29 | 10.91 | 11.43 | 10.90 | 11.09 | 10.65 | qfq | 30,781,784 | 342,664,833 | 1.09% |
| 2023-12-28 | 11.13 | 11.31 | 10.39 | 10.97 | 10.54 | qfq | 45,539,207 | 493,207,841 | -4.11% |
| 2023-12-27 | 11.96 | 12.39 | 11.23 | 11.44 | 10.99 | qfq | 46,454,111 | 542,906,273 | -3.21% |
| 2023-12-26 | 12.40 | 13.05 | 11.64 | 11.82 | 11.35 | qfq | 52,650,553 | 653,712,389 | -2.56% |
| 2023-12-25 | 12.80 | 13.03 | 12.13 | 12.13 | 11.65 | qfq | 64,871,534 | 800,317,827 | -10.01% |
| 2023-12-22 | 12.26 | 13.70 | 12.26 | 13.48 | 12.95 | qfq | 73,627,198 | 967,701,586 | 8.27% |
| 2023-12-21 | 11.93 | 13.17 | 11.67 | 12.45 | 11.96 | qfq | 61,164,101 | 760,078,331 | 2.47% |
| 2023-12-20 | 11.31 | 12.29 | 11.16 | 12.15 | 11.67 | qfq | 62,148,579 | 737,679,139 | 3.05% |
| 2023-12-19 | 12.56 | 12.56 | 11.50 | 11.79 | 11.33 | qfq | 72,059,730 | 873,869,735 | 3.24% |
| 2023-12-18 | 11.40 | 11.42 | 11.40 | 11.42 | 10.97 | qfq | 14,118,505 | 161,196,681 | 10.02% |
| 2023-12-15 | 10.65 | 10.68 | 10.29 | 10.38 | 9.97 | qfq | 19,714,476 | 205,654,660 | -3.53% |
| 2023-12-14 | 10.52 | 10.85 | 10.34 | 10.76 | 10.34 | qfq | 31,247,556 | 333,321,563 | 3.66% |
| 2023-12-13 | 10.31 | 10.55 | 10.26 | 10.38 | 9.97 | qfq | 9,387,565 | 97,645,172 | 0.10% |
| 2023-12-12 | 10.31 | 10.37 | 10.12 | 10.37 | 9.96 | qfq | 8,987,072 | 91,953,106 | 0.78% |
| 2023-12-11 | 10.10 | 10.29 | 10.02 | 10.29 | 9.88 | qfq | 8,089,850 | 82,373,989 | 2.08% |
| 2023-12-08 | 10.20 | 10.38 | 10.06 | 10.08 | 9.68 | qfq | 10,366,059 | 105,590,006 | -1.95% |
| 2023-12-07 | 10.40 | 10.44 | 10.23 | 10.28 | 9.88 | qfq | 10,864,183 | 111,980,275 | -1.63% |
| 2023-12-06 | 10.60 | 10.62 | 10.37 | 10.45 | 10.04 | qfq | 17,149,866 | 179,320,559 | -2.25% |
| 2023-12-05 | 10.65 | 10.97 | 10.54 | 10.69 | 10.27 | qfq | 20,449,901 | 220,587,516 | -0.09% |
| 2023-12-04 | 10.87 | 10.97 | 10.66 | 10.70 | 10.28 | qfq | 17,736,810 | 190,531,302 | -1.56% |
| 2023-12-01 | 10.64 | 11.03 | 10.36 | 10.87 | 10.44 | qfq | 29,246,559 | 315,232,280 | 2.16% |
| 2023-11-30 | 10.39 | 10.72 | 10.38 | 10.64 | 10.22 | qfq | 23,629,945 | 249,725,265 | 2.50% |
| 2023-11-29 | 10.36 | 10.50 | 10.34 | 10.38 | 9.97 | qfq | 8,478,383 | 88,058,141 | -0.38% |
| 2023-11-28 | 10.48 | 10.54 | 10.27 | 10.42 | 10.01 | qfq | 10,426,900 | 108,548,089 | -0.38% |
| 2023-11-27 | 10.46 | 10.63 | 10.34 | 10.46 | 10.05 | qfq | 14,432,091 | 150,666,774 | -0.57% |
| 2023-11-24 | 10.77 | 10.88 | 10.51 | 10.52 | 10.11 | qfq | 17,987,309 | 192,312,046 | -2.32% |
| 2023-11-23 | 10.70 | 10.98 | 10.58 | 10.77 | 10.35 | qfq | 21,499,400 | 230,522,564 | -0.55% |
| 2023-11-22 | 11.18 | 11.27 | 10.82 | 10.83 | 10.40 | qfq | 30,369,940 | 334,101,845 | -4.41% |
| 2023-11-21 | 11.11 | 11.55 | 11.11 | 11.33 | 10.88 | qfq | 38,651,332 | 438,497,226 | 1.43% |
| 2023-11-20 | 11.07 | 11.25 | 10.80 | 11.17 | 10.73 | qfq | 40,520,829 | 446,810,862 | -1.41% |
| 2023-11-17 | 11.20 | 11.95 | 11.14 | 11.33 | 10.88 | qfq | 61,643,988 | 701,411,959 | -8.48% |
| 2023-11-16 | 12.90 | 13.19 | 12.38 | 12.38 | 11.89 | qfq | 35,131,800 | 440,855,933 | -10.03% |
| 2023-11-15 | 13.19 | 14.51 | 12.50 | 13.76 | 13.22 | qfq | 95,850,423 | 1,294,046,786 | 4.32% |
| 2023-11-14 | 13.19 | 13.19 | 13.19 | 13.19 | 12.67 | qfq | 6,447,400 | 85,041,206 | 10.01% |
| 2023-11-13 | 11.99 | 11.99 | 11.99 | 11.99 | 11.52 | qfq | 6,227,427 | 74,666,850 | 10.00% |
| 2023-11-10 | 10.00 | 10.90 | 9.73 | 10.90 | 10.47 | qfq | 37,870,427 | 395,868,109 | 9.99% |
| 2023-11-09 | 9.03 | 9.91 | 9.01 | 9.91 | 9.52 | qfq | 24,686,658 | 238,628,550 | 9.99% |
| 2023-11-08 | 9.06 | 9.07 | 8.98 | 9.01 | 8.66 | qfq | 2,557,300 | 23,068,175 | -0.55% |
| 2023-11-07 | 9.02 | 9.09 | 9.00 | 9.06 | 8.70 | qfq | 2,713,300 | 24,535,215 | 0.22% |
| 2023-11-06 | 9.00 | 9.04 | 8.96 | 9.04 | 8.68 | qfq | 2,835,416 | 25,562,638 | 0.89% |
| 2023-11-03 | 8.87 | 8.99 | 8.87 | 8.96 | 8.61 | qfq | 1,631,227 | 14,613,417 | 0.90% |
| 2023-11-02 | 9.02 | 9.05 | 8.88 | 8.88 | 8.53 | qfq | 1,644,025 | 14,692,247 | -1.55% |
| 2023-11-01 | 8.95 | 9.02 | 8.94 | 9.02 | 8.66 | qfq | 2,114,000 | 18,987,852 | 0.89% |
| 2023-10-31 | 9.04 | 9.04 | 8.89 | 8.94 | 8.59 | qfq | 2,195,908 | 19,629,255 | -0.67% |
| 2023-10-30 | 8.94 | 9.05 | 8.94 | 9.00 | 8.65 | qfq | 2,737,021 | 24,623,090 | 0.33% |
| 2023-10-27 | 8.80 | 8.98 | 8.75 | 8.97 | 8.62 | qfq | 3,703,300 | 32,960,831 | 1.01% |
| 2023-10-26 | 8.81 | 9.12 | 8.69 | 8.88 | 8.53 | qfq | 4,987,814 | 44,332,429 | 0.57% |
| 2023-10-25 | 8.79 | 8.87 | 8.77 | 8.83 | 8.48 | qfq | 2,141,473 | 18,876,273 | 1.38% |
| 2023-10-24 | 8.55 | 8.72 | 8.51 | 8.71 | 8.37 | qfq | 4,123,291 | 35,671,740 | 2.35% |
| 2023-10-23 | 8.89 | 8.92 | 8.47 | 8.51 | 8.17 | qfq | 3,886,483 | 33,477,130 | -4.17% |
| 2023-10-20 | 8.93 | 8.99 | 8.86 | 8.88 | 8.53 | qfq | 2,461,426 | 21,930,801 | -0.78% |
| 2023-10-19 | 9.05 | 9.12 | 8.93 | 8.95 | 8.60 | qfq | 2,596,800 | 23,369,168 | -1.32% |
| 2023-10-18 | 9.36 | 9.36 | 9.05 | 9.07 | 8.71 | qfq | 3,539,000 | 32,434,917 | -2.79% |
| 2023-10-17 | 9.46 | 9.48 | 9.30 | 9.33 | 8.96 | qfq | 3,312,126 | 30,958,995 | -1.89% |
| 2023-10-16 | 9.31 | 9.56 | 9.30 | 9.51 | 9.14 | qfq | 4,059,065 | 38,347,899 | 1.71% |
| 2023-10-13 | 9.51 | 9.51 | 9.32 | 9.35 | 8.98 | qfq | 4,723,708 | 44,279,941 | -2.09% |
| 2023-10-12 | 9.51 | 9.55 | 9.49 | 9.55 | 9.17 | qfq | 2,448,200 | 23,301,689 | 0.53% |
| 2023-10-11 | 9.51 | 9.59 | 9.46 | 9.50 | 9.13 | qfq | 3,570,600 | 33,938,782 | -0.42% |
| 2023-10-10 | 9.75 | 9.82 | 9.52 | 9.54 | 9.16 | qfq | 5,643,383 | 54,299,596 | -2.05% |
| 2023-10-09 | 9.88 | 9.90 | 9.71 | 9.74 | 9.36 | qfq | 3,850,500 | 37,727,025 | -1.62% |
| 2023-09-28 | 9.85 | 9.98 | 9.74 | 9.90 | 9.51 | qfq | 5,690,978 | 56,102,542 | 1.43% |
| 2023-09-27 | 9.72 | 9.87 | 9.68 | 9.76 | 9.38 | qfq | 3,189,513 | 31,196,146 | 0.21% |
| 2023-09-26 | 9.70 | 9.85 | 9.62 | 9.74 | 9.36 | qfq | 3,127,364 | 30,471,687 | 0.10% |
| 2023-09-25 | 9.75 | 9.86 | 9.72 | 9.73 | 9.35 | qfq | 3,174,400 | 31,031,383 | -0.92% |
| 2023-09-22 | 9.78 | 9.88 | 9.65 | 9.82 | 9.43 | qfq | 5,183,840 | 50,557,916 | 0.41% |
| 2023-09-21 | 9.56 | 9.93 | 9.55 | 9.78 | 9.39 | qfq | 7,229,556 | 70,707,179 | 1.88% |
| 2023-09-20 | 9.79 | 9.79 | 9.60 | 9.60 | 9.22 | qfq | 3,968,533 | 38,400,891 | -1.94% |
| 2023-09-19 | 9.69 | 9.91 | 9.69 | 9.79 | 9.40 | qfq | 3,860,466 | 37,891,160 | 0.51% |
| 2023-09-18 | 9.68 | 9.78 | 9.62 | 9.74 | 9.36 | qfq | 3,418,566 | 33,204,905 | 0.21% |
| 2023-09-15 | 9.78 | 9.83 | 9.71 | 9.72 | 9.34 | qfq | 4,131,256 | 40,326,771 | -0.72% |
| 2023-09-14 | 9.92 | 9.97 | 9.76 | 9.79 | 9.40 | qfq | 6,575,257 | 64,706,460 | -2.88% |
| 2023-09-13 | 9.97 | 10.15 | 9.93 | 10.08 | 9.68 | qfq | 11,370,983 | 114,238,682 | 2.44% |
| 2023-09-12 | 9.84 | 9.90 | 9.77 | 9.84 | 9.45 | qfq | 3,575,200 | 35,151,099 | -0.10% |
| 2023-09-11 | 9.80 | 9.86 | 9.70 | 9.85 | 9.46 | qfq | 4,406,114 | 43,112,304 | 0.72% |
| 2023-09-08 | 9.75 | 9.86 | 9.74 | 9.78 | 9.39 | qfq | 3,808,100 | 37,306,202 | -0.31% |
| 2023-09-07 | 9.92 | 10.02 | 9.80 | 9.81 | 9.42 | qfq | 7,289,899 | 72,067,989 | -2.00% |
| 2023-09-06 | 10.20 | 10.26 | 9.97 | 10.01 | 9.62 | qfq | 12,362,683 | 124,374,240 | -2.91% |
| 2023-09-05 | 10.15 | 10.60 | 10.08 | 10.31 | 9.90 | qfq | 12,488,374 | 128,774,765 | 0.59% |
| 2023-09-04 | 10.12 | 10.36 | 10.07 | 10.25 | 9.85 | qfq | 10,850,514 | 110,856,706 | 0.39% |
| 2023-09-01 | 9.92 | 10.66 | 9.85 | 10.21 | 9.81 | qfq | 17,364,750 | 177,746,312 | 3.03% |
| 2023-08-31 | 9.80 | 9.95 | 9.70 | 9.91 | 9.52 | qfq | 8,832,359 | 86,802,298 | 0.51% |
| 2023-08-30 | 9.92 | 10.06 | 9.79 | 9.86 | 9.47 | qfq | 9,891,508 | 97,841,613 | -0.90% |
| 2023-08-29 | 9.49 | 9.96 | 9.38 | 9.95 | 9.56 | qfq | 12,856,156 | 125,288,103 | 3.86% |
| 2023-08-28 | 10.10 | 10.17 | 9.53 | 9.58 | 9.20 | qfq | 15,774,531 | 155,032,363 | -1.84% |
| 2023-08-25 | 10.53 | 10.56 | 9.70 | 9.76 | 9.38 | qfq | 22,638,863 | 226,056,329 | -8.79% |
| 2023-08-24 | 11.35 | 11.41 | 10.67 | 10.70 | 10.28 | qfq | 26,373,383 | 288,144,513 | -5.81% |
| 2023-08-23 | 11.72 | 11.83 | 11.31 | 11.36 | 10.91 | qfq | 29,159,523 | 335,228,155 | -6.73% |
| 2023-08-22 | 11.80 | 12.21 | 11.51 | 12.18 | 11.70 | qfq | 43,347,300 | 514,326,377 | -1.85% |
| 2023-08-21 | 12.24 | 12.99 | 12.00 | 12.41 | 11.92 | qfq | 60,987,811 | 759,303,080 | 3.42% |
| 2023-08-18 | 10.92 | 12.00 | 10.92 | 12.00 | 11.53 | qfq | 52,183,137 | 617,742,943 | 9.99% |
| 2023-08-17 | 10.50 | 11.27 | 10.34 | 10.91 | 10.48 | qfq | 12,302,834 | 133,732,689 | 3.61% |
| 2023-08-16 | 10.56 | 10.57 | 10.47 | 10.53 | 10.12 | qfq | 2,813,900 | 29,583,621 | -0.57% |
| 2023-08-15 | 10.71 | 10.75 | 10.51 | 10.59 | 10.17 | qfq | 3,478,583 | 36,821,565 | -1.12% |
| 2023-08-14 | 10.61 | 10.74 | 10.51 | 10.71 | 10.29 | qfq | 3,605,483 | 38,465,228 | 0.56% |
| 2023-08-11 | 10.74 | 10.83 | 10.62 | 10.65 | 10.23 | qfq | 5,516,400 | 59,015,861 | -0.93% |
| 2023-08-10 | 10.47 | 10.83 | 10.46 | 10.75 | 10.33 | qfq | 8,943,790 | 95,910,163 | 2.77% |
| 2023-08-09 | 10.45 | 10.50 | 10.43 | 10.46 | 10.05 | qfq | 1,367,898 | 14,306,587 | -0.38% |
| 2023-08-08 | 10.48 | 10.50 | 10.41 | 10.50 | 10.09 | qfq | 1,553,000 | 16,248,558 | 0.38% |
| 2023-08-07 | 10.59 | 10.59 | 10.45 | 10.46 | 10.05 | qfq | 2,340,026 | 24,551,014 | -1.32% |
| 2023-08-04 | 10.69 | 10.71 | 10.59 | 10.60 | 10.18 | qfq | 2,886,500 | 30,721,059 | -0.66% |
| 2023-08-03 | 10.65 | 10.69 | 10.57 | 10.67 | 10.25 | qfq | 2,841,504 | 30,192,319 | 0.19% |
| 2023-08-02 | 10.79 | 10.82 | 10.62 | 10.65 | 10.23 | qfq | 4,413,400 | 47,187,010 | -1.66% |
| 2023-08-01 | 10.71 | 10.85 | 10.66 | 10.83 | 10.40 | qfq | 6,499,154 | 69,934,435 | 1.21% |
| 2023-07-31 | 10.70 | 10.71 | 10.66 | 10.70 | 10.28 | qfq | 3,530,059 | 37,722,106 | 0.38% |
| 2023-07-28 | 10.57 | 10.73 | 10.54 | 10.66 | 10.24 | qfq | 3,952,400 | 42,018,102 | 0.85% |
| 2023-07-27 | 10.62 | 10.65 | 10.55 | 10.57 | 10.15 | qfq | 2,121,074 | 22,450,749 | -0.38% |
| 2023-07-26 | 10.64 | 10.70 | 10.56 | 10.61 | 10.19 | qfq | 2,895,857 | 30,745,841 | -0.38% |
| 2023-07-25 | 10.59 | 10.67 | 10.59 | 10.65 | 10.23 | qfq | 3,761,701 | 40,034,127 | 0.76% |
| 2023-07-24 | 10.58 | 10.69 | 10.55 | 10.57 | 10.15 | qfq | 3,507,966 | 37,179,360 | -0.94% |
| 2023-07-21 | 10.74 | 10.76 | 10.54 | 10.67 | 10.25 | qfq | 5,728,549 | 60,825,990 | -0.28% |
| 2023-07-20 | 10.49 | 10.79 | 10.48 | 10.70 | 10.28 | qfq | 10,195,710 | 108,836,300 | 2.20% |
| 2023-07-19 | 10.47 | 10.48 | 10.41 | 10.47 | 10.06 | qfq | 1,605,600 | 16,763,575 | 0.10% |
| 2023-07-18 | 10.40 | 10.47 | 10.34 | 10.46 | 10.05 | qfq | 1,990,985 | 20,758,478 | 0.77% |
| 2023-07-17 | 10.39 | 10.39 | 10.25 | 10.38 | 9.97 | qfq | 1,956,657 | 20,204,393 | -0.19% |