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
江盐集团601065.SH
最近收盘价6.822026-07-17
最近交易日2026-07-17
成交量（股）4,864,100
成交额（元）33,617,914
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-30 | 2026-07-07 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-17 | 2025-06-23 | cash_dividend | 0.22 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-11 | 2024-06-17 | cash_dividend | 0.35 | — | — | — | 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 | 6.86 | 7.01 | 6.79 | 6.82 | 6.82 | qfq | 4,864,100 | 33,617,914 | -1.16% |
| 2026-07-16 | 6.86 | 6.96 | 6.82 | 6.90 | 6.90 | qfq | 2,768,901 | 19,079,619 | 0.00% |
| 2026-07-15 | 6.71 | 6.92 | 6.71 | 6.90 | 6.90 | qfq | 4,469,599 | 30,657,563 | 1.92% |
| 2026-07-14 | 6.71 | 6.83 | 6.68 | 6.77 | 6.77 | qfq | 5,180,700 | 35,024,089 | 0.00% |
| 2026-07-13 | 6.76 | 6.81 | 6.72 | 6.77 | 6.77 | qfq | 2,701,702 | 18,278,411 | -0.44% |
| 2026-07-10 | 6.73 | 6.86 | 6.65 | 6.80 | 6.80 | qfq | 3,565,400 | 24,142,763 | 0.89% |
| 2026-07-09 | 6.78 | 6.85 | 6.68 | 6.74 | 6.74 | qfq | 3,796,100 | 25,597,608 | -1.17% |
| 2026-07-08 | 6.82 | 6.90 | 6.75 | 6.82 | 6.82 | qfq | 2,804,400 | 19,126,647 | 0.00% |
| 2026-07-07 | 6.98 | 6.99 | 6.77 | 6.82 | 6.82 | qfq | 2,788,800 | 19,090,882 | -3.67% |
| 2026-07-06 | 7.00 | 7.13 | 7.00 | 7.08 | 6.96 | qfq | 3,186,800 | 22,540,983 | 1.14% |
| 2026-07-03 | 6.91 | 7.01 | 6.90 | 7.00 | 6.88 | qfq | 2,648,100 | 18,446,162 | 1.45% |
| 2026-07-02 | 6.81 | 6.96 | 6.81 | 6.90 | 6.78 | qfq | 3,488,266 | 24,093,967 | 0.88% |
| 2026-07-01 | 6.70 | 6.91 | 6.70 | 6.84 | 6.72 | qfq | 3,817,595 | 26,027,040 | 1.94% |
| 2026-06-30 | 6.69 | 6.72 | 6.60 | 6.71 | 6.60 | qfq | 3,007,167 | 20,074,448 | 0.00% |
| 2026-06-29 | 6.69 | 6.73 | 6.50 | 6.71 | 6.60 | qfq | 4,484,766 | 29,665,359 | 0.30% |
| 2026-06-26 | 6.72 | 6.78 | 6.67 | 6.69 | 6.58 | qfq | 4,113,140 | 27,641,057 | -1.33% |
| 2026-06-25 | 6.97 | 6.97 | 6.76 | 6.78 | 6.67 | qfq | 4,248,466 | 28,958,370 | -2.31% |
| 2026-06-24 | 7.11 | 7.20 | 6.94 | 6.94 | 6.82 | qfq | 4,908,400 | 34,394,110 | -3.61% |
| 2026-06-23 | 7.11 | 7.30 | 7.09 | 7.20 | 7.08 | qfq | 3,295,400 | 23,806,752 | 0.84% |
| 2026-06-22 | 7.14 | 7.16 | 6.93 | 7.14 | 7.02 | qfq | 4,860,858 | 34,115,128 | -0.28% |
| 2026-06-18 | 7.21 | 7.30 | 7.16 | 7.16 | 7.04 | qfq | 2,284,500 | 16,463,867 | -0.97% |
| 2026-06-17 | 7.30 | 7.31 | 7.20 | 7.23 | 7.11 | qfq | 2,463,400 | 17,840,942 | -0.82% |
| 2026-06-16 | 7.41 | 7.43 | 7.28 | 7.29 | 7.17 | qfq | 3,243,304 | 23,730,164 | -1.75% |
| 2026-06-15 | 7.39 | 7.51 | 7.37 | 7.42 | 7.29 | qfq | 2,686,400 | 19,995,001 | 0.27% |
| 2026-06-12 | 7.25 | 7.40 | 7.21 | 7.40 | 7.27 | qfq | 4,021,790 | 29,517,180 | 2.07% |
| 2026-06-11 | 7.37 | 7.41 | 7.20 | 7.25 | 7.13 | qfq | 4,005,590 | 29,132,636 | -2.03% |
| 2026-06-10 | 7.51 | 7.56 | 7.33 | 7.40 | 7.27 | qfq | 4,845,590 | 35,937,587 | -2.25% |
| 2026-06-09 | 7.65 | 7.66 | 7.55 | 7.57 | 7.44 | qfq | 2,862,400 | 21,698,002 | -1.05% |
| 2026-06-08 | 7.67 | 7.73 | 7.58 | 7.65 | 7.52 | qfq | 3,664,807 | 28,029,966 | -1.67% |
| 2026-06-05 | 7.72 | 7.82 | 7.68 | 7.78 | 7.65 | qfq | 2,655,400 | 20,604,035 | 0.78% |
| 2026-06-04 | 7.66 | 7.73 | 7.62 | 7.72 | 7.59 | qfq | 2,766,500 | 21,221,997 | 0.39% |
| 2026-06-03 | 7.73 | 7.75 | 7.65 | 7.69 | 7.56 | qfq | 2,230,300 | 17,127,530 | -0.52% |
| 2026-06-02 | 7.85 | 7.85 | 7.72 | 7.73 | 7.60 | qfq | 3,061,200 | 23,750,711 | -1.53% |
| 2026-06-01 | 7.68 | 7.86 | 7.65 | 7.85 | 7.72 | qfq | 3,602,600 | 28,038,787 | 2.21% |
| 2026-05-29 | 7.66 | 7.73 | 7.62 | 7.68 | 7.55 | qfq | 2,567,017 | 19,713,808 | 0.26% |
| 2026-05-28 | 7.68 | 7.75 | 7.61 | 7.66 | 7.53 | qfq | 2,753,100 | 21,131,044 | -0.52% |
| 2026-05-27 | 7.80 | 7.85 | 7.68 | 7.70 | 7.57 | qfq | 3,548,800 | 27,474,177 | -1.79% |
| 2026-05-26 | 7.80 | 7.84 | 7.73 | 7.84 | 7.71 | qfq | 2,647,890 | 20,608,609 | 0.13% |
| 2026-05-25 | 7.79 | 7.85 | 7.76 | 7.83 | 7.70 | qfq | 2,683,000 | 20,946,303 | 0.13% |
| 2026-05-22 | 7.79 | 7.86 | 7.72 | 7.82 | 7.69 | qfq | 3,502,532 | 27,282,701 | 0.26% |
| 2026-05-21 | 7.92 | 7.99 | 7.78 | 7.80 | 7.67 | qfq | 4,250,900 | 33,479,232 | -1.39% |
| 2026-05-20 | 7.99 | 8.00 | 7.89 | 7.91 | 7.78 | qfq | 3,087,200 | 24,466,769 | -1.37% |
| 2026-05-19 | 7.96 | 8.02 | 7.95 | 8.02 | 7.88 | qfq | 2,592,870 | 20,693,797 | 0.75% |
| 2026-05-18 | 8.02 | 8.02 | 7.94 | 7.96 | 7.83 | qfq | 3,646,665 | 29,059,502 | -0.87% |
| 2026-05-15 | 8.11 | 8.14 | 8.02 | 8.03 | 7.89 | qfq | 4,174,400 | 33,718,120 | -0.86% |
| 2026-05-14 | 8.19 | 8.19 | 8.10 | 8.10 | 7.96 | qfq | 4,557,900 | 37,062,174 | -0.98% |
| 2026-05-13 | 8.19 | 8.20 | 8.15 | 8.18 | 8.04 | qfq | 3,652,503 | 29,869,613 | 0.00% |
| 2026-05-12 | 8.26 | 8.27 | 8.16 | 8.18 | 8.04 | qfq | 4,459,900 | 36,627,827 | -0.97% |
| 2026-05-11 | 8.29 | 8.30 | 8.24 | 8.26 | 8.12 | qfq | 4,061,689 | 33,555,391 | -0.36% |
| 2026-05-08 | 8.28 | 8.31 | 8.24 | 8.29 | 8.15 | qfq | 4,353,205 | 36,041,384 | 0.12% |
| 2026-05-07 | 8.34 | 8.35 | 8.27 | 8.28 | 8.14 | qfq | 3,958,700 | 32,810,318 | -0.60% |
| 2026-05-06 | 8.29 | 8.35 | 8.28 | 8.33 | 8.19 | qfq | 4,294,600 | 35,704,898 | 0.48% |
| 2026-04-30 | 8.26 | 8.39 | 8.26 | 8.29 | 8.15 | qfq | 4,473,535 | 37,206,867 | 0.12% |
| 2026-04-29 | 8.14 | 8.29 | 8.11 | 8.28 | 8.14 | qfq | 4,997,660 | 41,101,036 | 0.12% |
| 2026-04-28 | 8.31 | 8.32 | 8.23 | 8.27 | 8.13 | qfq | 4,879,200 | 40,325,231 | -0.72% |
| 2026-04-27 | 8.30 | 8.34 | 8.24 | 8.33 | 8.19 | qfq | 4,969,881 | 41,207,554 | -0.24% |
| 2026-04-24 | 8.35 | 8.39 | 8.27 | 8.35 | 8.21 | qfq | 6,070,800 | 50,567,188 | -0.12% |
| 2026-04-23 | 8.49 | 8.50 | 8.32 | 8.36 | 8.22 | qfq | 7,586,500 | 63,534,762 | -1.99% |
| 2026-04-22 | 8.37 | 8.58 | 8.37 | 8.53 | 8.39 | qfq | 9,890,330 | 84,369,077 | 1.07% |
| 2026-04-21 | 8.37 | 8.46 | 8.36 | 8.44 | 8.30 | qfq | 4,675,292 | 39,333,560 | 0.72% |
| 2026-04-20 | 8.41 | 8.42 | 8.38 | 8.38 | 8.24 | qfq | 2,277,600 | 19,113,557 | -0.36% |
| 2026-04-17 | 8.40 | 8.45 | 8.38 | 8.41 | 8.27 | qfq | 3,391,708 | 28,503,846 | -0.12% |
| 2026-04-16 | 8.36 | 8.45 | 8.36 | 8.42 | 8.28 | qfq | 4,180,901 | 35,135,575 | 0.72% |
| 2026-04-15 | 8.37 | 8.40 | 8.34 | 8.36 | 8.22 | qfq | 3,019,938 | 25,277,816 | 0.00% |
| 2026-04-14 | 8.39 | 8.40 | 8.32 | 8.36 | 8.22 | qfq | 3,042,500 | 25,421,693 | -0.12% |
| 2026-04-13 | 8.28 | 8.38 | 8.26 | 8.37 | 8.23 | qfq | 4,143,889 | 34,523,755 | 0.48% |
| 2026-04-10 | 8.26 | 8.36 | 8.26 | 8.33 | 8.19 | qfq | 4,012,000 | 33,418,763 | 0.85% |
| 2026-04-09 | 8.34 | 8.37 | 8.25 | 8.26 | 8.12 | qfq | 4,052,966 | 33,594,303 | -1.31% |
| 2026-04-08 | 8.30 | 8.38 | 8.28 | 8.37 | 8.23 | qfq | 6,215,692 | 51,804,984 | 1.58% |
| 2026-04-07 | 8.13 | 8.26 | 8.10 | 8.24 | 8.10 | qfq | 4,406,764 | 36,179,155 | 1.10% |
| 2026-04-03 | 8.35 | 8.35 | 8.13 | 8.15 | 8.01 | qfq | 7,970,995 | 65,307,839 | -2.16% |
| 2026-04-02 | 8.39 | 8.41 | 8.31 | 8.33 | 8.19 | qfq | 4,657,248 | 38,893,841 | -0.95% |
| 2026-04-01 | 8.40 | 8.42 | 8.34 | 8.41 | 8.27 | qfq | 4,917,108 | 41,217,772 | 0.96% |
| 2026-03-31 | 8.45 | 8.51 | 8.32 | 8.33 | 8.19 | qfq | 6,965,392 | 58,455,040 | -1.54% |
| 2026-03-30 | 8.41 | 8.50 | 8.37 | 8.46 | 8.32 | qfq | 5,302,600 | 44,745,308 | -0.35% |
| 2026-03-27 | 8.32 | 8.51 | 8.29 | 8.49 | 8.35 | qfq | 7,536,174 | 63,585,594 | 1.19% |
| 2026-03-26 | 8.42 | 8.54 | 8.36 | 8.39 | 8.25 | qfq | 8,583,268 | 72,483,515 | -0.36% |
| 2026-03-25 | 8.35 | 8.44 | 8.32 | 8.42 | 8.28 | qfq | 7,643,443 | 64,123,579 | 0.84% |
| 2026-03-24 | 8.31 | 8.37 | 8.21 | 8.35 | 8.21 | qfq | 8,331,827 | 69,056,379 | 1.09% |
| 2026-03-23 | 8.38 | 8.38 | 8.20 | 8.26 | 8.12 | qfq | 12,370,263 | 102,500,289 | -2.71% |
| 2026-03-20 | 8.65 | 8.66 | 8.48 | 8.49 | 8.35 | qfq | 11,783,801 | 100,799,043 | -1.85% |
| 2026-03-19 | 8.75 | 8.79 | 8.61 | 8.65 | 8.50 | qfq | 8,928,800 | 77,581,747 | -1.26% |
| 2026-03-18 | 8.81 | 8.85 | 8.65 | 8.76 | 8.61 | qfq | 11,189,866 | 97,780,261 | -0.68% |
| 2026-03-17 | 8.91 | 9.01 | 8.80 | 8.82 | 8.67 | qfq | 12,377,427 | 110,123,029 | -1.23% |
| 2026-03-16 | 9.06 | 9.13 | 8.88 | 8.93 | 8.78 | qfq | 12,909,541 | 115,719,720 | -1.00% |
| 2026-03-13 | 9.12 | 9.20 | 9.00 | 9.02 | 8.87 | qfq | 22,048,678 | 200,303,279 | -2.28% |
| 2026-03-12 | 9.03 | 9.28 | 8.95 | 9.23 | 9.07 | qfq | 31,823,598 | 291,081,750 | 2.67% |
| 2026-03-11 | 8.75 | 9.00 | 8.70 | 8.99 | 8.84 | qfq | 19,048,861 | 169,282,000 | 2.86% |
| 2026-03-10 | 8.83 | 8.87 | 8.71 | 8.74 | 8.59 | qfq | 14,301,309 | 125,172,056 | -0.91% |
| 2026-03-09 | 8.99 | 9.18 | 8.80 | 8.82 | 8.67 | qfq | 21,510,397 | 192,462,221 | -0.79% |
| 2026-03-06 | 8.63 | 8.89 | 8.63 | 8.89 | 8.74 | qfq | 12,677,200 | 111,977,229 | 2.66% |
| 2026-03-05 | 8.66 | 8.75 | 8.61 | 8.66 | 8.51 | qfq | 7,469,829 | 64,741,706 | 0.58% |
| 2026-03-04 | 8.67 | 8.76 | 8.58 | 8.61 | 8.46 | qfq | 9,257,096 | 80,085,750 | -1.26% |
| 2026-03-03 | 8.87 | 8.90 | 8.69 | 8.72 | 8.57 | qfq | 11,473,300 | 100,941,263 | -1.69% |
| 2026-03-02 | 8.88 | 8.92 | 8.78 | 8.87 | 8.72 | qfq | 9,241,810 | 81,932,575 | -0.67% |
| 2026-02-27 | 8.87 | 8.93 | 8.79 | 8.93 | 8.78 | qfq | 9,474,795 | 84,048,650 | 0.90% |
| 2026-02-26 | 8.90 | 8.93 | 8.78 | 8.85 | 8.70 | qfq | 11,645,043 | 102,939,874 | 0.91% |
| 2026-02-25 | 8.67 | 8.93 | 8.65 | 8.77 | 8.62 | qfq | 13,155,487 | 115,689,448 | 1.15% |
| 2026-02-24 | 8.50 | 8.68 | 8.50 | 8.67 | 8.52 | qfq | 10,944,544 | 94,233,426 | 2.85% |
| 2026-02-13 | 8.52 | 8.55 | 8.42 | 8.43 | 8.29 | qfq | 5,720,100 | 48,556,803 | -1.06% |
| 2026-02-12 | 8.67 | 8.69 | 8.52 | 8.52 | 8.38 | qfq | 8,446,700 | 72,373,372 | -1.96% |
| 2026-02-11 | 8.64 | 8.72 | 8.60 | 8.69 | 8.54 | qfq | 7,447,380 | 64,631,777 | 0.81% |
| 2026-02-10 | 8.66 | 8.66 | 8.59 | 8.62 | 8.47 | qfq | 4,927,775 | 42,502,047 | -0.35% |
| 2026-02-09 | 8.62 | 8.69 | 8.61 | 8.65 | 8.50 | qfq | 7,290,166 | 62,999,298 | 0.70% |
| 2026-02-06 | 8.54 | 8.65 | 8.53 | 8.59 | 8.44 | qfq | 6,996,924 | 60,199,988 | 0.23% |
| 2026-02-05 | 8.59 | 8.63 | 8.52 | 8.57 | 8.42 | qfq | 6,758,500 | 57,962,676 | -0.23% |
| 2026-02-04 | 8.56 | 8.64 | 8.49 | 8.59 | 8.44 | qfq | 8,654,200 | 74,223,506 | -0.23% |
| 2026-02-03 | 8.62 | 8.66 | 8.56 | 8.61 | 8.46 | qfq | 6,235,952 | 53,582,727 | 0.47% |
| 2026-02-02 | 8.78 | 8.78 | 8.55 | 8.57 | 8.42 | qfq | 12,693,258 | 110,010,993 | -2.72% |
| 2026-01-30 | 8.69 | 8.82 | 8.66 | 8.81 | 8.66 | qfq | 14,601,451 | 127,780,660 | 1.38% |
| 2026-01-29 | 8.71 | 8.78 | 8.63 | 8.69 | 8.54 | qfq | 7,490,680 | 65,139,956 | -0.23% |
| 2026-01-28 | 8.64 | 8.78 | 8.61 | 8.71 | 8.56 | qfq | 9,578,753 | 83,469,065 | 0.69% |
| 2026-01-27 | 8.73 | 8.73 | 8.54 | 8.65 | 8.50 | qfq | 6,826,300 | 58,799,472 | -0.69% |
| 2026-01-26 | 8.68 | 8.74 | 8.66 | 8.71 | 8.56 | qfq | 8,666,195 | 75,375,129 | 0.11% |
| 2026-01-23 | 8.74 | 8.76 | 8.67 | 8.70 | 8.55 | qfq | 9,424,700 | 82,124,206 | -0.34% |
| 2026-01-22 | 8.66 | 8.74 | 8.63 | 8.73 | 8.58 | qfq | 7,986,200 | 69,315,893 | 0.92% |
| 2026-01-21 | 8.63 | 8.68 | 8.57 | 8.65 | 8.50 | qfq | 6,778,400 | 58,383,500 | -0.12% |
| 2026-01-20 | 8.54 | 8.68 | 8.54 | 8.66 | 8.51 | qfq | 10,225,947 | 88,070,047 | 1.29% |
| 2026-01-19 | 8.45 | 8.55 | 8.43 | 8.55 | 8.41 | qfq | 5,962,200 | 50,690,585 | 1.30% |
| 2026-01-16 | 8.49 | 8.49 | 8.43 | 8.44 | 8.30 | qfq | 4,601,410 | 38,891,127 | -0.35% |
| 2026-01-15 | 8.44 | 8.50 | 8.41 | 8.47 | 8.33 | qfq | 4,749,600 | 40,236,593 | 0.47% |
| 2026-01-14 | 8.49 | 8.52 | 8.40 | 8.43 | 8.29 | qfq | 8,085,030 | 68,478,205 | -0.59% |
| 2026-01-13 | 8.50 | 8.57 | 8.46 | 8.48 | 8.34 | qfq | 5,842,500 | 49,725,458 | -0.24% |
| 2026-01-12 | 8.47 | 8.51 | 8.42 | 8.50 | 8.36 | qfq | 6,318,295 | 53,468,407 | 0.47% |
| 2026-01-09 | 8.45 | 8.47 | 8.41 | 8.46 | 8.32 | qfq | 4,164,300 | 35,184,734 | 0.12% |
| 2026-01-08 | 8.42 | 8.46 | 8.39 | 8.45 | 8.31 | qfq | 4,665,165 | 39,330,168 | 0.24% |
| 2026-01-07 | 8.44 | 8.45 | 8.38 | 8.43 | 8.29 | qfq | 5,164,100 | 43,468,287 | -0.12% |
| 2026-01-06 | 8.36 | 8.45 | 8.33 | 8.44 | 8.30 | qfq | 6,653,900 | 55,908,867 | 1.08% |
| 2026-01-05 | 8.28 | 8.35 | 8.28 | 8.35 | 8.21 | qfq | 3,058,300 | 25,461,623 | 0.60% |
| 2025-12-31 | 8.30 | 8.31 | 8.25 | 8.30 | 8.16 | qfq | 3,038,389 | 25,172,070 | 0.00% |
| 2025-12-30 | 8.34 | 8.34 | 8.27 | 8.30 | 8.16 | qfq | 3,030,858 | 25,148,702 | -0.36% |
| 2025-12-29 | 8.35 | 8.37 | 8.31 | 8.33 | 8.19 | qfq | 3,699,800 | 30,852,576 | -0.36% |
| 2025-12-26 | 8.35 | 8.39 | 8.33 | 8.36 | 8.22 | qfq | 4,311,416 | 36,049,316 | -0.12% |
| 2025-12-25 | 8.36 | 8.39 | 8.34 | 8.37 | 8.23 | qfq | 4,236,410 | 35,436,221 | 0.00% |
| 2025-12-24 | 8.36 | 8.38 | 8.32 | 8.37 | 8.23 | qfq | 3,638,652 | 30,419,529 | 0.36% |
| 2025-12-23 | 8.37 | 8.39 | 8.32 | 8.34 | 8.20 | qfq | 3,458,756 | 28,906,159 | -0.36% |
| 2025-12-22 | 8.38 | 8.40 | 8.30 | 8.37 | 8.23 | qfq | 3,412,600 | 28,553,793 | 0.12% |
| 2025-12-19 | 8.26 | 8.37 | 8.26 | 8.36 | 8.22 | qfq | 3,960,556 | 33,025,661 | 0.97% |
| 2025-12-18 | 8.21 | 8.31 | 8.20 | 8.28 | 8.14 | qfq | 3,804,213 | 31,462,396 | 0.73% |
| 2025-12-17 | 8.22 | 8.24 | 8.15 | 8.22 | 8.08 | qfq | 4,438,653 | 36,353,712 | 0.12% |
| 2025-12-16 | 8.30 | 8.30 | 8.20 | 8.21 | 8.07 | qfq | 4,761,246 | 39,161,447 | -0.97% |
| 2025-12-15 | 8.27 | 8.32 | 8.23 | 8.29 | 8.15 | qfq | 3,693,390 | 30,595,904 | 0.24% |
| 2025-12-12 | 8.37 | 8.42 | 8.27 | 8.27 | 8.13 | qfq | 6,076,961 | 50,699,288 | -1.08% |
| 2025-12-11 | 8.50 | 8.50 | 8.35 | 8.36 | 8.22 | qfq | 4,696,100 | 39,474,521 | -0.83% |
| 2025-12-10 | 8.42 | 8.46 | 8.40 | 8.43 | 8.29 | qfq | 4,137,892 | 34,852,429 | 0.00% |
| 2025-12-09 | 8.53 | 8.54 | 8.43 | 8.43 | 8.29 | qfq | 5,076,522 | 43,045,055 | -1.06% |
| 2025-12-08 | 8.58 | 8.62 | 8.51 | 8.52 | 8.38 | qfq | 6,796,434 | 58,069,037 | -0.58% |
| 2025-12-05 | 8.48 | 8.57 | 8.46 | 8.57 | 8.42 | qfq | 3,921,380 | 33,439,976 | 1.06% |
| 2025-12-04 | 8.58 | 8.58 | 8.47 | 8.48 | 8.34 | qfq | 3,814,700 | 32,464,748 | -1.17% |
| 2025-12-03 | 8.57 | 8.62 | 8.54 | 8.58 | 8.43 | qfq | 4,044,200 | 34,692,937 | 0.00% |
| 2025-12-02 | 8.55 | 8.60 | 8.47 | 8.58 | 8.43 | qfq | 4,980,522 | 42,515,780 | 0.59% |
| 2025-12-01 | 8.51 | 8.56 | 8.49 | 8.53 | 8.39 | qfq | 5,046,934 | 43,035,369 | 0.24% |
| 2025-11-28 | 8.46 | 8.51 | 8.43 | 8.51 | 8.37 | qfq | 3,730,975 | 31,641,503 | 0.59% |
| 2025-11-27 | 8.42 | 8.49 | 8.40 | 8.46 | 8.32 | qfq | 4,570,580 | 38,639,851 | 0.59% |
| 2025-11-26 | 8.50 | 8.55 | 8.39 | 8.41 | 8.27 | qfq | 6,407,222 | 54,212,681 | -0.94% |
| 2025-11-25 | 8.40 | 8.55 | 8.38 | 8.49 | 8.35 | qfq | 6,657,030 | 56,426,072 | 1.43% |
| 2025-11-24 | 8.43 | 8.46 | 8.34 | 8.37 | 8.23 | qfq | 7,950,718 | 66,699,606 | -0.24% |
| 2025-11-21 | 8.71 | 8.79 | 8.38 | 8.39 | 8.25 | qfq | 13,773,340 | 117,411,472 | -4.00% |
| 2025-11-20 | 8.78 | 8.92 | 8.71 | 8.74 | 8.59 | qfq | 7,105,700 | 62,472,804 | -0.79% |
| 2025-11-19 | 8.74 | 8.83 | 8.72 | 8.81 | 8.66 | qfq | 7,217,933 | 63,324,640 | 0.80% |
| 2025-11-18 | 8.89 | 8.89 | 8.68 | 8.74 | 8.59 | qfq | 9,634,800 | 84,286,811 | -1.80% |
| 2025-11-17 | 8.92 | 8.97 | 8.82 | 8.90 | 8.75 | qfq | 6,828,747 | 60,653,427 | -0.22% |
| 2025-11-14 | 8.90 | 9.00 | 8.89 | 8.92 | 8.77 | qfq | 8,257,420 | 74,031,297 | 0.11% |
| 2025-11-13 | 8.85 | 8.94 | 8.80 | 8.91 | 8.76 | qfq | 7,353,798 | 65,355,709 | 0.56% |
| 2025-11-12 | 8.90 | 8.97 | 8.83 | 8.86 | 8.71 | qfq | 7,697,364 | 68,354,312 | -0.78% |
| 2025-11-11 | 8.81 | 9.05 | 8.77 | 8.93 | 8.78 | qfq | 14,877,620 | 132,529,666 | 1.59% |
| 2025-11-10 | 8.93 | 8.93 | 8.78 | 8.79 | 8.64 | qfq | 11,704,798 | 103,291,461 | -0.11% |
| 2025-11-07 | 8.67 | 8.85 | 8.67 | 8.80 | 8.65 | qfq | 12,692,805 | 111,472,667 | 1.27% |
| 2025-11-06 | 8.62 | 8.70 | 8.60 | 8.69 | 8.54 | qfq | 8,306,530 | 72,028,440 | 0.81% |
| 2025-11-05 | 8.57 | 8.64 | 8.56 | 8.62 | 8.47 | qfq | 7,147,187 | 61,551,668 | 0.23% |
| 2025-11-04 | 8.56 | 8.62 | 8.55 | 8.60 | 8.45 | qfq | 7,668,173 | 65,852,521 | 0.35% |
| 2025-11-03 | 8.55 | 8.58 | 8.50 | 8.57 | 8.42 | qfq | 4,770,222 | 40,762,595 | 0.47% |
| 2025-10-31 | 8.50 | 8.60 | 8.49 | 8.53 | 8.39 | qfq | 6,734,401 | 57,509,270 | 0.35% |
| 2025-10-30 | 8.52 | 8.54 | 8.46 | 8.50 | 8.36 | qfq | 5,686,080 | 48,359,453 | -0.35% |
| 2025-10-29 | 8.55 | 8.57 | 8.46 | 8.53 | 8.39 | qfq | 6,703,901 | 56,964,102 | 0.00% |
| 2025-10-28 | 8.55 | 8.60 | 8.52 | 8.53 | 8.39 | qfq | 6,225,800 | 53,276,385 | -0.35% |
| 2025-10-27 | 8.54 | 8.61 | 8.49 | 8.56 | 8.41 | qfq | 6,845,324 | 58,523,603 | 0.12% |
| 2025-10-24 | 8.68 | 8.68 | 8.54 | 8.55 | 8.41 | qfq | 9,897,808 | 84,951,551 | -1.16% |
| 2025-10-23 | 8.65 | 8.69 | 8.60 | 8.65 | 8.50 | qfq | 11,441,600 | 98,922,719 | 0.00% |
| 2025-10-22 | 8.47 | 8.72 | 8.47 | 8.65 | 8.50 | qfq | 15,511,258 | 133,901,721 | 1.29% |
| 2025-10-21 | 8.41 | 8.64 | 8.40 | 8.54 | 8.40 | qfq | 11,838,372 | 100,683,252 | 1.67% |
| 2025-10-20 | 8.37 | 8.40 | 8.33 | 8.40 | 8.26 | qfq | 4,274,700 | 35,774,159 | 0.36% |
| 2025-10-17 | 8.35 | 8.41 | 8.35 | 8.37 | 8.23 | qfq | 4,423,590 | 37,077,053 | -0.12% |
| 2025-10-16 | 8.41 | 8.43 | 8.37 | 8.38 | 8.24 | qfq | 4,024,920 | 33,789,638 | -0.36% |
| 2025-10-15 | 8.40 | 8.43 | 8.38 | 8.41 | 8.27 | qfq | 4,304,509 | 36,197,094 | 0.12% |
| 2025-10-14 | 8.39 | 8.42 | 8.38 | 8.40 | 8.26 | qfq | 5,310,348 | 44,630,386 | 0.24% |
| 2025-10-13 | 8.30 | 8.39 | 8.27 | 8.38 | 8.24 | qfq | 4,926,000 | 41,058,367 | -0.48% |
| 2025-10-10 | 8.33 | 8.43 | 8.32 | 8.42 | 8.28 | qfq | 5,215,787 | 43,800,186 | 0.84% |
| 2025-10-09 | 8.32 | 8.35 | 8.30 | 8.35 | 8.21 | qfq | 3,660,194 | 30,482,681 | 0.48% |
| 2025-09-30 | 8.33 | 8.35 | 8.31 | 8.31 | 8.17 | qfq | 2,646,948 | 22,048,266 | -0.24% |
| 2025-09-29 | 8.29 | 8.33 | 8.24 | 8.33 | 8.19 | qfq | 3,720,892 | 30,828,067 | 0.24% |
| 2025-09-26 | 8.28 | 8.34 | 8.27 | 8.31 | 8.17 | qfq | 2,871,702 | 23,858,870 | 0.12% |
| 2025-09-25 | 8.40 | 8.42 | 8.28 | 8.30 | 8.16 | qfq | 4,067,480 | 33,855,188 | -1.07% |
| 2025-09-24 | 8.32 | 8.41 | 8.31 | 8.39 | 8.25 | qfq | 4,197,388 | 35,136,498 | 0.48% |
| 2025-09-23 | 8.37 | 8.38 | 8.24 | 8.35 | 8.21 | qfq | 6,123,305 | 50,786,821 | -0.24% |
| 2025-09-22 | 8.42 | 8.43 | 8.34 | 8.37 | 8.23 | qfq | 4,383,808 | 36,662,947 | -0.48% |
| 2025-09-19 | 8.43 | 8.45 | 8.39 | 8.41 | 8.27 | qfq | 4,107,351 | 34,585,396 | -0.47% |
| 2025-09-18 | 8.56 | 8.57 | 8.41 | 8.45 | 8.31 | qfq | 7,690,851 | 65,244,347 | -1.17% |
| 2025-09-17 | 8.51 | 8.65 | 8.51 | 8.55 | 8.41 | qfq | 8,638,170 | 74,018,230 | 0.35% |
| 2025-09-16 | 8.49 | 8.53 | 8.45 | 8.52 | 8.38 | qfq | 4,537,252 | 38,531,475 | 0.71% |
| 2025-09-15 | 8.52 | 8.53 | 8.45 | 8.46 | 8.32 | qfq | 3,511,202 | 29,750,741 | -0.47% |
| 2025-09-12 | 8.51 | 8.53 | 8.48 | 8.50 | 8.36 | qfq | 4,394,702 | 37,385,494 | -0.12% |
| 2025-09-11 | 8.49 | 8.51 | 8.44 | 8.51 | 8.37 | qfq | 4,496,090 | 38,098,832 | 0.24% |
| 2025-09-10 | 8.53 | 8.53 | 8.46 | 8.49 | 8.35 | qfq | 4,349,902 | 36,905,633 | -0.47% |
| 2025-09-09 | 8.48 | 8.56 | 8.43 | 8.53 | 8.39 | qfq | 8,277,700 | 70,387,379 | 0.47% |
| 2025-09-08 | 8.40 | 8.51 | 8.38 | 8.49 | 8.35 | qfq | 6,217,800 | 52,545,963 | 0.95% |
| 2025-09-05 | 8.35 | 8.44 | 8.33 | 8.41 | 8.27 | qfq | 4,775,843 | 40,159,017 | 0.60% |
| 2025-09-04 | 8.35 | 8.36 | 8.29 | 8.36 | 8.22 | qfq | 4,553,200 | 37,914,179 | 0.60% |
| 2025-09-03 | 8.44 | 8.44 | 8.30 | 8.31 | 8.17 | qfq | 5,658,987 | 47,273,986 | -1.42% |
| 2025-09-02 | 8.46 | 8.48 | 8.37 | 8.43 | 8.29 | qfq | 6,098,400 | 51,318,698 | -0.47% |
| 2025-09-01 | 8.44 | 8.48 | 8.40 | 8.47 | 8.33 | qfq | 5,720,275 | 48,282,197 | 0.12% |
| 2025-08-29 | 8.44 | 8.51 | 8.42 | 8.46 | 8.32 | qfq | 5,443,025 | 46,094,167 | 0.24% |
| 2025-08-28 | 8.47 | 8.53 | 8.34 | 8.44 | 8.30 | qfq | 10,701,916 | 90,201,055 | -0.35% |
| 2025-08-27 | 8.65 | 8.68 | 8.47 | 8.47 | 8.33 | qfq | 12,377,381 | 106,281,726 | -1.97% |
| 2025-08-26 | 8.62 | 8.66 | 8.58 | 8.64 | 8.49 | qfq | 9,565,547 | 82,561,340 | -0.23% |
| 2025-08-25 | 8.63 | 8.67 | 8.60 | 8.66 | 8.51 | qfq | 8,770,668 | 75,807,562 | 0.46% |
| 2025-08-22 | 8.60 | 8.65 | 8.56 | 8.62 | 8.47 | qfq | 6,815,304 | 58,598,857 | 0.00% |
| 2025-08-21 | 8.63 | 8.64 | 8.57 | 8.62 | 8.47 | qfq | 7,464,623 | 64,332,318 | 0.12% |
| 2025-08-20 | 8.55 | 8.61 | 8.52 | 8.61 | 8.46 | qfq | 7,736,866 | 66,365,881 | 0.82% |
| 2025-08-19 | 8.55 | 8.57 | 8.52 | 8.54 | 8.40 | qfq | 4,356,900 | 37,229,621 | -0.12% |
| 2025-08-18 | 8.51 | 8.56 | 8.51 | 8.55 | 8.41 | qfq | 6,082,556 | 51,945,896 | 0.47% |
| 2025-08-15 | 8.46 | 8.52 | 8.46 | 8.51 | 8.37 | qfq | 4,351,181 | 36,997,948 | 0.35% |
| 2025-08-14 | 8.56 | 8.58 | 8.45 | 8.48 | 8.34 | qfq | 4,603,400 | 39,165,094 | -0.93% |
| 2025-08-13 | 8.58 | 8.59 | 8.52 | 8.56 | 8.41 | qfq | 4,159,296 | 35,551,223 | -0.12% |
| 2025-08-12 | 8.58 | 8.60 | 8.54 | 8.57 | 8.42 | qfq | 3,736,590 | 32,013,099 | -0.12% |
| 2025-08-11 | 8.54 | 8.58 | 8.50 | 8.58 | 8.43 | qfq | 4,603,660 | 39,368,643 | 0.47% |
| 2025-08-08 | 8.50 | 8.55 | 8.48 | 8.54 | 8.40 | qfq | 3,420,962 | 29,139,541 | 0.47% |
| 2025-08-07 | 8.51 | 8.52 | 8.47 | 8.50 | 8.36 | qfq | 2,658,827 | 22,588,947 | -0.23% |
| 2025-08-06 | 8.52 | 8.54 | 8.48 | 8.52 | 8.38 | qfq | 3,129,200 | 26,629,261 | -0.12% |
| 2025-08-05 | 8.51 | 8.53 | 8.49 | 8.53 | 8.39 | qfq | 3,191,390 | 27,153,362 | 0.47% |
| 2025-08-04 | 8.46 | 8.49 | 8.44 | 8.49 | 8.35 | qfq | 3,147,356 | 26,659,673 | 0.12% |
| 2025-08-01 | 8.42 | 8.51 | 8.42 | 8.48 | 8.34 | qfq | 4,883,131 | 41,376,364 | 0.71% |
| 2025-07-31 | 8.52 | 8.56 | 8.38 | 8.42 | 8.28 | qfq | 8,146,229 | 68,893,676 | -1.86% |
| 2025-07-30 | 8.54 | 8.66 | 8.53 | 8.58 | 8.43 | qfq | 7,620,090 | 65,488,149 | 0.70% |
| 2025-07-29 | 8.53 | 8.54 | 8.45 | 8.52 | 8.38 | qfq | 4,630,480 | 39,314,055 | 0.00% |
| 2025-07-28 | 8.57 | 8.59 | 8.51 | 8.52 | 8.38 | qfq | 6,129,199 | 52,370,948 | -1.05% |
| 2025-07-25 | 8.65 | 8.70 | 8.58 | 8.61 | 8.46 | qfq | 10,712,353 | 92,406,678 | -0.58% |
| 2025-07-24 | 8.50 | 8.73 | 8.47 | 8.66 | 8.51 | qfq | 17,787,684 | 152,971,904 | 2.12% |
| 2025-07-23 | 8.56 | 8.58 | 8.47 | 8.48 | 8.34 | qfq | 8,317,043 | 70,925,847 | -0.93% |
| 2025-07-22 | 8.47 | 8.59 | 8.41 | 8.56 | 8.41 | qfq | 12,509,137 | 106,310,789 | 1.06% |
| 2025-07-21 | 8.40 | 8.48 | 8.40 | 8.47 | 8.33 | qfq | 7,839,136 | 66,253,759 | 1.32% |
| 2025-07-18 | 8.35 | 8.37 | 8.33 | 8.36 | 8.22 | qfq | 3,840,716 | 32,082,611 | 0.36% |
| 2025-07-17 | 8.33 | 8.35 | 8.31 | 8.33 | 8.19 | qfq | 2,738,300 | 22,797,822 | 0.00% |
| 2025-07-16 | 8.31 | 8.34 | 8.27 | 8.33 | 8.19 | qfq | 3,080,462 | 25,620,757 | 0.36% |
| 2025-07-15 | 8.37 | 8.38 | 8.27 | 8.30 | 8.16 | qfq | 5,272,400 | 43,824,620 | -0.84% |
| 2025-07-14 | 8.34 | 8.38 | 8.33 | 8.37 | 8.23 | qfq | 3,513,104 | 29,366,815 | 0.36% |
| 2025-07-11 | 8.36 | 8.38 | 8.33 | 8.34 | 8.20 | qfq | 5,854,364 | 48,906,113 | -0.12% |
| 2025-07-10 | 8.30 | 8.35 | 8.28 | 8.35 | 8.21 | qfq | 4,043,645 | 33,685,766 | 0.60% |
| 2025-07-09 | 8.28 | 8.35 | 8.27 | 8.30 | 8.16 | qfq | 5,037,360 | 41,821,734 | 0.24% |
| 2025-07-08 | 8.26 | 8.29 | 8.25 | 8.28 | 8.14 | qfq | 3,623,100 | 29,972,651 | 0.12% |
| 2025-07-07 | 8.25 | 8.27 | 8.23 | 8.27 | 8.13 | qfq | 3,229,170 | 26,633,945 | 0.12% |
| 2025-07-04 | 8.27 | 8.28 | 8.23 | 8.26 | 8.12 | qfq | 3,880,500 | 32,028,966 | 0.00% |
| 2025-07-03 | 8.27 | 8.29 | 8.24 | 8.26 | 8.12 | qfq | 4,040,500 | 33,376,415 | -0.36% |
| 2025-07-02 | 8.24 | 8.30 | 8.22 | 8.29 | 8.15 | qfq | 4,911,427 | 40,537,793 | 0.61% |
| 2025-07-01 | 8.22 | 8.25 | 8.19 | 8.24 | 8.10 | qfq | 3,405,680 | 28,001,798 | 0.24% |
| 2025-06-30 | 8.24 | 8.25 | 8.20 | 8.22 | 8.08 | qfq | 3,331,675 | 27,373,721 | -0.12% |
| 2025-06-27 | 8.19 | 8.25 | 8.19 | 8.23 | 8.09 | qfq | 4,050,200 | 33,318,594 | 0.61% |
| 2025-06-26 | 8.22 | 8.26 | 8.18 | 8.18 | 8.04 | qfq | 4,234,100 | 34,786,542 | -0.37% |
| 2025-06-25 | 8.19 | 8.22 | 8.16 | 8.21 | 8.07 | qfq | 4,268,127 | 34,958,028 | 0.37% |
| 2025-06-24 | 8.16 | 8.20 | 8.13 | 8.18 | 8.04 | qfq | 5,115,586 | 41,796,828 | 0.37% |
| 2025-06-23 | 8.16 | 8.17 | 8.10 | 8.15 | 8.01 | qfq | 3,923,789 | 31,938,201 | -2.63% |
| 2025-06-20 | 8.35 | 8.40 | 8.33 | 8.37 | 8.01 | qfq | 4,167,606 | 34,882,747 | 0.48% |
| 2025-06-19 | 8.34 | 8.38 | 8.30 | 8.33 | 7.97 | qfq | 3,452,263 | 28,763,494 | -0.60% |
| 2025-06-18 | 8.38 | 8.41 | 8.33 | 8.38 | 8.02 | qfq | 2,576,568 | 21,544,997 | -0.12% |
| 2025-06-17 | 8.36 | 8.39 | 8.35 | 8.39 | 8.03 | qfq | 3,082,741 | 25,816,632 | 0.48% |
| 2025-06-16 | 8.35 | 8.37 | 8.33 | 8.35 | 7.99 | qfq | 3,571,218 | 29,814,651 | -0.36% |
| 2025-06-13 | 8.38 | 8.41 | 8.33 | 8.38 | 8.02 | qfq | 5,469,928 | 45,815,346 | 0.00% |
| 2025-06-12 | 8.40 | 8.41 | 8.35 | 8.38 | 8.02 | qfq | 2,776,400 | 23,268,478 | -0.12% |
| 2025-06-11 | 8.35 | 8.40 | 8.34 | 8.39 | 8.03 | qfq | 3,170,268 | 26,589,672 | 0.48% |
| 2025-06-10 | 8.38 | 8.41 | 8.33 | 8.35 | 7.99 | qfq | 4,301,214 | 35,990,799 | -0.36% |
| 2025-06-09 | 8.39 | 8.41 | 8.37 | 8.38 | 8.02 | qfq | 3,785,821 | 31,735,093 | 0.12% |
| 2025-06-06 | 8.35 | 8.39 | 8.34 | 8.37 | 8.01 | qfq | 3,106,468 | 25,983,878 | 0.24% |
| 2025-06-05 | 8.37 | 8.39 | 8.33 | 8.35 | 7.99 | qfq | 3,912,488 | 32,725,529 | -0.36% |
| 2025-06-04 | 8.34 | 8.38 | 8.33 | 8.38 | 8.02 | qfq | 3,531,886 | 29,528,332 | 0.72% |
| 2025-06-03 | 8.30 | 8.35 | 8.28 | 8.32 | 7.96 | qfq | 2,817,388 | 23,426,252 | 0.12% |
| 2025-05-30 | 8.33 | 8.34 | 8.30 | 8.31 | 7.95 | qfq | 2,684,890 | 22,339,799 | -0.24% |
| 2025-05-29 | 8.36 | 8.36 | 8.29 | 8.33 | 7.97 | qfq | 4,235,333 | 35,288,723 | 0.00% |
| 2025-05-28 | 8.33 | 8.38 | 8.30 | 8.33 | 7.97 | qfq | 3,625,468 | 30,222,431 | 0.00% |
| 2025-05-27 | 8.27 | 8.33 | 8.26 | 8.33 | 7.97 | qfq | 2,939,010 | 24,386,420 | 0.48% |
| 2025-05-26 | 8.25 | 8.30 | 8.24 | 8.29 | 7.94 | qfq | 3,269,676 | 27,045,250 | 0.24% |
| 2025-05-23 | 8.27 | 8.33 | 8.26 | 8.27 | 7.92 | qfq | 4,223,000 | 35,047,579 | 0.00% |
| 2025-05-22 | 8.43 | 8.43 | 8.26 | 8.27 | 7.92 | qfq | 11,830,400 | 98,451,805 | -2.13% |
| 2025-05-21 | 8.47 | 8.51 | 8.43 | 8.45 | 8.09 | qfq | 3,584,800 | 30,320,539 | -0.24% |
| 2025-05-20 | 8.45 | 8.48 | 8.44 | 8.47 | 8.11 | qfq | 2,432,500 | 20,584,941 | 0.00% |
| 2025-05-19 | 8.41 | 8.48 | 8.40 | 8.47 | 8.11 | qfq | 3,137,389 | 26,513,224 | 0.71% |
| 2025-05-16 | 8.45 | 8.47 | 8.41 | 8.41 | 8.05 | qfq | 2,476,600 | 20,871,078 | -0.47% |
| 2025-05-15 | 8.44 | 8.49 | 8.42 | 8.45 | 8.09 | qfq | 4,469,400 | 37,804,425 | 0.12% |
| 2025-05-14 | 8.43 | 8.44 | 8.37 | 8.44 | 8.08 | qfq | 3,073,521 | 25,815,850 | 0.12% |
| 2025-05-13 | 8.42 | 8.45 | 8.38 | 8.43 | 8.07 | qfq | 3,731,100 | 31,372,075 | 0.48% |
| 2025-05-12 | 8.41 | 8.45 | 8.36 | 8.39 | 8.03 | qfq | 2,735,900 | 22,938,998 | -0.24% |
| 2025-05-09 | 8.39 | 8.42 | 8.35 | 8.41 | 8.05 | qfq | 3,594,700 | 30,133,657 | 0.36% |
| 2025-05-08 | 8.35 | 8.39 | 8.29 | 8.38 | 8.02 | qfq | 4,406,081 | 36,798,569 | 0.48% |
| 2025-05-07 | 8.29 | 8.35 | 8.28 | 8.34 | 7.98 | qfq | 6,033,500 | 50,142,093 | 1.09% |
| 2025-05-06 | 8.22 | 8.25 | 8.18 | 8.25 | 7.90 | qfq | 6,182,800 | 50,802,128 | 0.61% |
| 2025-04-30 | 8.21 | 8.24 | 8.19 | 8.20 | 7.85 | qfq | 4,254,400 | 34,930,996 | -0.24% |
| 2025-04-29 | 8.24 | 8.25 | 8.11 | 8.22 | 7.87 | qfq | 6,137,600 | 50,338,084 | -1.67% |
| 2025-04-28 | 8.46 | 8.46 | 8.35 | 8.36 | 8.00 | qfq | 4,270,358 | 35,812,395 | -0.95% |
| 2025-04-25 | 8.44 | 8.50 | 8.41 | 8.44 | 8.08 | qfq | 4,704,200 | 39,767,452 | -0.71% |
| 2025-04-24 | 8.52 | 8.55 | 8.43 | 8.50 | 8.14 | qfq | 4,050,200 | 34,436,015 | -0.35% |
| 2025-04-23 | 8.48 | 8.55 | 8.43 | 8.53 | 8.17 | qfq | 5,305,400 | 45,003,711 | 1.07% |
| 2025-04-22 | 8.39 | 8.45 | 8.38 | 8.44 | 8.08 | qfq | 3,623,800 | 30,524,808 | 0.36% |
| 2025-04-21 | 8.38 | 8.42 | 8.37 | 8.41 | 8.05 | qfq | 3,194,700 | 26,816,997 | 0.00% |
| 2025-04-18 | 8.41 | 8.44 | 8.37 | 8.41 | 8.05 | qfq | 2,779,900 | 23,342,842 | -0.24% |
| 2025-04-17 | 8.38 | 8.44 | 8.34 | 8.43 | 8.07 | qfq | 3,630,700 | 30,535,508 | 0.24% |
| 2025-04-16 | 8.42 | 8.45 | 8.31 | 8.41 | 8.05 | qfq | 3,397,400 | 28,492,643 | -0.36% |
| 2025-04-15 | 8.42 | 8.45 | 8.38 | 8.44 | 8.08 | qfq | 3,404,547 | 28,653,122 | 0.12% |
| 2025-04-14 | 8.40 | 8.46 | 8.37 | 8.43 | 8.07 | qfq | 4,182,747 | 35,215,065 | 0.84% |
| 2025-04-11 | 8.30 | 8.41 | 8.30 | 8.36 | 8.00 | qfq | 4,168,000 | 34,848,173 | 0.12% |
| 2025-04-10 | 8.38 | 8.44 | 8.34 | 8.35 | 7.99 | qfq | 6,896,930 | 57,883,135 | 0.48% |
| 2025-04-09 | 8.15 | 8.36 | 8.05 | 8.31 | 7.95 | qfq | 6,861,940 | 56,355,044 | 0.85% |
| 2025-04-08 | 8.11 | 8.33 | 8.11 | 8.24 | 7.89 | qfq | 8,602,600 | 70,613,840 | 1.85% |
| 2025-04-07 | 8.60 | 8.60 | 8.01 | 8.09 | 7.74 | qfq | 14,817,913 | 122,436,262 | -7.96% |
| 2025-04-03 | 8.68 | 8.80 | 8.68 | 8.79 | 8.41 | qfq | 4,877,918 | 42,725,780 | 0.57% |
| 2025-04-02 | 8.75 | 8.78 | 8.71 | 8.74 | 8.37 | qfq | 2,863,100 | 25,042,231 | -0.23% |
| 2025-04-01 | 8.66 | 8.76 | 8.66 | 8.76 | 8.39 | qfq | 4,605,900 | 40,178,202 | 1.15% |
| 2025-03-31 | 8.70 | 8.74 | 8.62 | 8.66 | 8.29 | qfq | 6,280,066 | 54,452,596 | -0.92% |
| 2025-03-28 | 8.95 | 8.98 | 8.74 | 8.74 | 8.37 | qfq | 8,463,420 | 74,609,564 | -1.80% |
| 2025-03-27 | 8.87 | 8.92 | 8.82 | 8.90 | 8.52 | qfq | 7,514,420 | 66,801,446 | 0.11% |
| 2025-03-26 | 8.87 | 8.90 | 8.85 | 8.89 | 8.51 | qfq | 5,289,530 | 46,973,394 | 0.00% |
| 2025-03-25 | 8.77 | 8.89 | 8.75 | 8.89 | 8.51 | qfq | 7,449,477 | 65,802,208 | 1.25% |
| 2025-03-24 | 8.81 | 8.84 | 8.71 | 8.78 | 8.40 | qfq | 5,002,372 | 43,844,660 | -0.57% |
| 2025-03-21 | 8.85 | 8.91 | 8.79 | 8.83 | 8.45 | qfq | 5,514,856 | 48,787,349 | -0.23% |
| 2025-03-20 | 8.84 | 8.89 | 8.81 | 8.85 | 8.47 | qfq | 5,082,688 | 44,999,241 | 0.23% |
| 2025-03-19 | 8.88 | 8.88 | 8.79 | 8.83 | 8.45 | qfq | 4,848,700 | 42,829,898 | -0.45% |
| 2025-03-18 | 8.91 | 8.91 | 8.82 | 8.87 | 8.49 | qfq | 4,839,203 | 42,833,926 | 0.00% |
| 2025-03-17 | 8.82 | 8.87 | 8.80 | 8.87 | 8.49 | qfq | 7,757,354 | 68,652,917 | 0.68% |
| 2025-03-14 | 8.76 | 8.82 | 8.73 | 8.81 | 8.43 | qfq | 8,188,764 | 71,901,209 | 0.69% |
| 2025-03-13 | 8.72 | 8.76 | 8.67 | 8.75 | 8.38 | qfq | 6,302,711 | 54,952,864 | 0.34% |
| 2025-03-12 | 8.69 | 8.73 | 8.67 | 8.72 | 8.35 | qfq | 4,966,300 | 43,197,130 | 0.23% |
| 2025-03-11 | 8.66 | 8.70 | 8.62 | 8.70 | 8.33 | qfq | 4,330,629 | 37,481,511 | 0.35% |
| 2025-03-10 | 8.61 | 8.67 | 8.60 | 8.67 | 8.30 | qfq | 4,380,128 | 37,857,839 | 0.70% |
| 2025-03-07 | 8.60 | 8.65 | 8.59 | 8.61 | 8.24 | qfq | 3,774,600 | 32,541,106 | -0.12% |
| 2025-03-06 | 8.58 | 8.63 | 8.57 | 8.62 | 8.25 | qfq | 3,732,600 | 32,101,668 | 0.47% |
| 2025-03-05 | 8.60 | 8.60 | 8.53 | 8.58 | 8.21 | qfq | 2,940,800 | 25,173,430 | -0.23% |
| 2025-03-04 | 8.56 | 8.60 | 8.53 | 8.60 | 8.23 | qfq | 3,313,100 | 28,382,101 | 0.23% |
| 2025-03-03 | 8.57 | 8.62 | 8.56 | 8.58 | 8.21 | qfq | 4,274,900 | 36,734,767 | 0.12% |
| 2025-02-28 | 8.62 | 8.66 | 8.57 | 8.57 | 8.20 | qfq | 5,703,200 | 49,074,899 | -0.81% |
| 2025-02-27 | 8.63 | 8.65 | 8.58 | 8.64 | 8.27 | qfq | 5,014,528 | 43,173,975 | 0.00% |
| 2025-02-26 | 8.60 | 8.66 | 8.60 | 8.64 | 8.27 | qfq | 4,278,754 | 36,911,553 | 0.47% |
| 2025-02-25 | 8.63 | 8.63 | 8.58 | 8.60 | 8.23 | qfq | 3,999,141 | 34,420,394 | -0.81% |
| 2025-02-24 | 8.60 | 8.69 | 8.59 | 8.67 | 8.30 | qfq | 5,370,628 | 46,414,565 | 0.81% |
| 2025-02-21 | 8.66 | 8.66 | 8.57 | 8.60 | 8.23 | qfq | 4,927,751 | 42,374,493 | -0.58% |
| 2025-02-20 | 8.64 | 8.66 | 8.59 | 8.65 | 8.28 | qfq | 4,492,633 | 38,769,226 | 0.23% |
| 2025-02-19 | 8.62 | 8.64 | 8.59 | 8.63 | 8.26 | qfq | 4,678,857 | 40,315,388 | 0.23% |
| 2025-02-18 | 8.75 | 8.78 | 8.60 | 8.61 | 8.24 | qfq | 5,300,797 | 46,102,258 | -1.71% |
| 2025-02-17 | 8.74 | 8.78 | 8.70 | 8.76 | 8.39 | qfq | 3,766,455 | 32,917,723 | 0.46% |
| 2025-02-14 | 8.70 | 8.77 | 8.70 | 8.72 | 8.35 | qfq | 3,666,500 | 32,013,059 | 0.23% |
| 2025-02-13 | 8.73 | 8.77 | 8.70 | 8.70 | 8.33 | qfq | 3,865,201 | 33,774,306 | -0.68% |
| 2025-02-12 | 8.76 | 8.78 | 8.68 | 8.76 | 8.39 | qfq | 3,617,700 | 31,614,640 | 0.00% |
| 2025-02-11 | 8.78 | 8.78 | 8.71 | 8.76 | 8.39 | qfq | 4,219,600 | 36,912,948 | -0.11% |
| 2025-02-10 | 8.73 | 8.77 | 8.70 | 8.77 | 8.39 | qfq | 3,954,129 | 34,568,436 | 0.34% |
| 2025-02-07 | 8.69 | 8.77 | 8.67 | 8.74 | 8.37 | qfq | 7,149,305 | 62,367,646 | 0.69% |
| 2025-02-06 | 8.63 | 8.68 | 8.59 | 8.68 | 8.31 | qfq | 3,698,977 | 31,955,589 | 0.58% |
| 2025-02-05 | 8.67 | 8.68 | 8.59 | 8.63 | 8.26 | qfq | 3,028,179 | 26,135,604 | -0.35% |
| 2025-01-27 | 8.62 | 8.72 | 8.61 | 8.66 | 8.29 | qfq | 3,751,600 | 32,556,368 | 0.46% |
| 2025-01-24 | 8.58 | 8.63 | 8.55 | 8.62 | 8.25 | qfq | 2,827,707 | 24,296,896 | 0.12% |
| 2025-01-23 | 8.60 | 8.66 | 8.59 | 8.61 | 8.24 | qfq | 3,570,721 | 30,815,828 | 0.70% |
| 2025-01-22 | 8.59 | 8.61 | 8.53 | 8.55 | 8.18 | qfq | 2,322,600 | 19,902,266 | -0.70% |
| 2025-01-21 | 8.66 | 8.69 | 8.57 | 8.61 | 8.24 | qfq | 3,038,400 | 26,165,696 | -0.58% |
| 2025-01-20 | 8.65 | 8.68 | 8.61 | 8.66 | 8.29 | qfq | 3,983,969 | 34,449,558 | 0.35% |
| 2025-01-17 | 8.59 | 8.65 | 8.56 | 8.63 | 8.26 | qfq | 4,022,503 | 34,630,510 | 0.23% |
| 2025-01-16 | 8.58 | 8.66 | 8.56 | 8.61 | 8.24 | qfq | 4,800,242 | 41,305,452 | 0.58% |
| 2025-01-15 | 8.60 | 8.61 | 8.54 | 8.56 | 8.19 | qfq | 4,264,032 | 36,515,746 | -0.93% |
| 2025-01-14 | 8.48 | 8.64 | 8.46 | 8.64 | 8.27 | qfq | 5,499,417 | 47,120,426 | 2.01% |
| 2025-01-13 | 8.48 | 8.51 | 8.41 | 8.47 | 8.11 | qfq | 3,014,433 | 25,497,587 | 0.36% |
| 2025-01-10 | 8.55 | 8.60 | 8.44 | 8.44 | 8.08 | qfq | 4,333,021 | 36,815,605 | -1.52% |
| 2025-01-09 | 8.62 | 8.65 | 8.55 | 8.57 | 8.20 | qfq | 3,106,900 | 26,717,913 | -0.81% |
| 2025-01-08 | 8.65 | 8.68 | 8.51 | 8.64 | 8.27 | qfq | 4,476,492 | 38,496,656 | -0.46% |
| 2025-01-07 | 8.63 | 8.68 | 8.54 | 8.68 | 8.31 | qfq | 4,003,700 | 34,486,907 | 0.23% |
| 2025-01-06 | 8.61 | 8.71 | 8.52 | 8.66 | 8.29 | qfq | 3,564,768 | 30,750,687 | 0.58% |
| 2025-01-03 | 8.72 | 8.75 | 8.59 | 8.61 | 8.24 | qfq | 5,479,844 | 47,534,715 | -1.03% |
| 2025-01-02 | 8.76 | 8.86 | 8.66 | 8.70 | 8.33 | qfq | 5,822,915 | 51,052,491 | -0.80% |
| 2024-12-31 | 8.91 | 8.93 | 8.74 | 8.77 | 8.39 | qfq | 6,710,040 | 59,204,157 | -1.68% |
| 2024-12-30 | 8.95 | 8.96 | 8.91 | 8.92 | 8.54 | qfq | 3,543,390 | 31,637,005 | -0.56% |
| 2024-12-27 | 8.91 | 8.99 | 8.90 | 8.97 | 8.59 | qfq | 3,937,755 | 35,280,632 | 0.67% |
| 2024-12-26 | 8.90 | 8.95 | 8.89 | 8.91 | 8.53 | qfq | 3,028,100 | 27,010,313 | 0.22% |
| 2024-12-25 | 9.00 | 9.00 | 8.88 | 8.89 | 8.51 | qfq | 4,387,807 | 39,115,056 | -1.22% |
| 2024-12-24 | 8.90 | 9.03 | 8.90 | 9.00 | 8.61 | qfq | 4,827,075 | 43,342,761 | 1.12% |
| 2024-12-23 | 9.02 | 9.05 | 8.88 | 8.90 | 8.52 | qfq | 6,763,163 | 60,623,401 | -1.44% |
| 2024-12-20 | 8.99 | 9.07 | 8.98 | 9.03 | 8.64 | qfq | 3,200,200 | 28,917,620 | 0.22% |
| 2024-12-19 | 8.98 | 9.03 | 8.92 | 9.01 | 8.62 | qfq | 5,047,155 | 45,284,934 | -0.33% |
| 2024-12-18 | 9.06 | 9.13 | 9.01 | 9.04 | 8.65 | qfq | 5,234,700 | 47,526,223 | -0.11% |
| 2024-12-17 | 9.25 | 9.28 | 9.03 | 9.05 | 8.66 | qfq | 9,175,443 | 83,598,513 | -2.16% |
| 2024-12-16 | 9.25 | 9.35 | 9.21 | 9.25 | 8.85 | qfq | 6,879,056 | 63,877,161 | 0.00% |
| 2024-12-13 | 9.37 | 9.40 | 9.24 | 9.25 | 8.85 | qfq | 11,152,335 | 103,707,077 | -1.70% |
| 2024-12-12 | 9.31 | 9.41 | 9.26 | 9.41 | 9.01 | qfq | 11,600,165 | 108,551,093 | 1.07% |
| 2024-12-11 | 9.22 | 9.32 | 9.22 | 9.31 | 8.91 | qfq | 6,948,316 | 64,524,593 | 0.65% |
| 2024-12-10 | 9.43 | 9.47 | 9.24 | 9.25 | 8.85 | qfq | 9,983,494 | 93,268,573 | -0.11% |
| 2024-12-09 | 9.25 | 9.32 | 9.19 | 9.26 | 8.86 | qfq | 7,642,124 | 70,788,981 | 0.22% |
| 2024-12-06 | 9.10 | 9.26 | 9.07 | 9.24 | 8.84 | qfq | 8,367,205 | 76,839,348 | 1.76% |
| 2024-12-05 | 9.05 | 9.11 | 9.03 | 9.08 | 8.69 | qfq | 4,818,314 | 43,711,388 | 0.11% |
| 2024-12-04 | 9.22 | 9.22 | 9.04 | 9.07 | 8.68 | qfq | 5,931,799 | 54,176,741 | -1.52% |
| 2024-12-03 | 9.18 | 9.24 | 9.16 | 9.21 | 8.82 | qfq | 7,018,738 | 64,595,953 | 0.33% |
| 2024-12-02 | 9.10 | 9.18 | 9.08 | 9.18 | 8.79 | qfq | 8,953,716 | 81,837,818 | 0.88% |
| 2024-11-29 | 9.03 | 9.14 | 8.99 | 9.10 | 8.71 | qfq | 7,698,430 | 69,971,010 | 0.89% |
| 2024-11-28 | 9.00 | 9.06 | 8.97 | 9.02 | 8.63 | qfq | 6,461,275 | 58,343,066 | 0.22% |
| 2024-11-27 | 8.95 | 9.01 | 8.80 | 9.00 | 8.61 | qfq | 7,086,875 | 63,055,685 | 0.56% |
| 2024-11-26 | 9.01 | 9.07 | 8.94 | 8.95 | 8.57 | qfq | 5,321,900 | 47,897,044 | -0.67% |
| 2024-11-25 | 8.96 | 9.05 | 8.90 | 9.01 | 8.62 | qfq | 6,905,474 | 61,951,559 | 0.56% |
| 2024-11-22 | 9.30 | 9.30 | 8.95 | 8.96 | 8.58 | qfq | 17,854,151 | 162,358,991 | -3.76% |
| 2024-11-21 | 9.33 | 9.35 | 9.24 | 9.31 | 8.91 | qfq | 6,610,423 | 61,422,979 | 0.00% |
| 2024-11-20 | 9.15 | 9.31 | 9.15 | 9.31 | 8.91 | qfq | 7,878,449 | 72,983,421 | 0.98% |
| 2024-11-19 | 9.15 | 9.22 | 9.07 | 9.22 | 8.83 | qfq | 7,223,330 | 66,095,789 | 1.21% |
| 2024-11-18 | 9.23 | 9.30 | 9.07 | 9.11 | 8.72 | qfq | 9,971,945 | 91,674,705 | -1.62% |
| 2024-11-15 | 9.22 | 9.42 | 9.22 | 9.26 | 8.86 | qfq | 9,632,945 | 89,945,711 | 0.00% |
| 2024-11-14 | 9.35 | 9.41 | 9.22 | 9.26 | 8.86 | qfq | 7,513,543 | 69,965,782 | -1.38% |
| 2024-11-13 | 9.29 | 9.48 | 9.25 | 9.39 | 8.99 | qfq | 7,970,047 | 74,490,115 | 0.86% |
| 2024-11-12 | 9.39 | 9.46 | 9.25 | 9.31 | 8.91 | qfq | 12,562,463 | 118,036,207 | -0.43% |
| 2024-11-11 | 9.25 | 9.35 | 9.23 | 9.35 | 8.95 | qfq | 7,616,324 | 70,806,282 | 1.08% |
| 2024-11-08 | 9.43 | 9.46 | 9.22 | 9.25 | 8.85 | qfq | 9,796,216 | 91,156,038 | -1.07% |
| 2024-11-07 | 9.10 | 9.35 | 9.08 | 9.35 | 8.95 | qfq | 9,867,258 | 91,344,230 | 2.52% |
| 2024-11-06 | 9.10 | 9.21 | 9.08 | 9.12 | 8.73 | qfq | 7,943,600 | 72,592,246 | 0.00% |
| 2024-11-05 | 9.00 | 9.12 | 8.96 | 9.12 | 8.73 | qfq | 8,829,605 | 80,058,574 | 1.22% |
| 2024-11-04 | 8.88 | 9.01 | 8.88 | 9.01 | 8.62 | qfq | 5,092,711 | 45,655,377 | 0.90% |
| 2024-11-01 | 9.00 | 9.13 | 8.91 | 8.93 | 8.55 | qfq | 12,695,618 | 114,114,526 | -2.40% |
| 2024-10-31 | 9.12 | 9.21 | 9.08 | 9.15 | 8.76 | qfq | 6,216,494 | 56,884,761 | 0.00% |
| 2024-10-30 | 9.07 | 9.23 | 9.05 | 9.15 | 8.76 | qfq | 6,126,076 | 55,871,389 | -0.11% |
| 2024-10-29 | 9.40 | 9.43 | 9.15 | 9.16 | 8.77 | qfq | 8,995,475 | 83,349,718 | -2.55% |
| 2024-10-28 | 9.33 | 9.40 | 9.26 | 9.40 | 9.00 | qfq | 7,758,780 | 72,417,501 | 1.29% |
| 2024-10-25 | 9.13 | 9.28 | 9.12 | 9.28 | 8.88 | qfq | 7,906,977 | 72,948,137 | 1.64% |
| 2024-10-24 | 9.15 | 9.18 | 9.09 | 9.13 | 8.74 | qfq | 4,317,343 | 39,408,369 | -0.54% |
| 2024-10-23 | 9.12 | 9.20 | 9.11 | 9.18 | 8.79 | qfq | 8,079,579 | 74,007,405 | 0.66% |
| 2024-10-22 | 9.01 | 9.13 | 9.00 | 9.12 | 8.73 | qfq | 7,003,214 | 63,565,788 | 0.77% |
| 2024-10-21 | 9.07 | 9.11 | 8.99 | 9.05 | 8.66 | qfq | 7,909,854 | 71,550,971 | -0.22% |
| 2024-10-18 | 8.91 | 9.14 | 8.88 | 9.07 | 8.68 | qfq | 10,256,602 | 92,392,811 | 1.23% |
| 2024-10-17 | 9.09 | 9.15 | 8.95 | 8.96 | 8.58 | qfq | 4,558,520 | 41,201,995 | -1.43% |
| 2024-10-16 | 8.94 | 9.12 | 8.93 | 9.09 | 8.70 | qfq | 4,013,534 | 36,319,453 | 0.66% |
| 2024-10-15 | 9.17 | 9.19 | 9.02 | 9.03 | 8.64 | qfq | 4,564,800 | 41,579,523 | -1.74% |
| 2024-10-14 | 9.13 | 9.21 | 9.02 | 9.19 | 8.80 | qfq | 6,540,617 | 59,772,209 | 1.10% |
| 2024-10-11 | 9.23 | 9.29 | 9.02 | 9.09 | 8.70 | qfq | 7,571,630 | 69,356,729 | -1.94% |
| 2024-10-10 | 9.36 | 9.45 | 9.15 | 9.27 | 8.87 | qfq | 9,187,481 | 85,785,202 | 0.22% |
| 2024-10-09 | 9.80 | 9.82 | 9.25 | 9.25 | 8.85 | qfq | 17,530,268 | 166,918,284 | -7.50% |
| 2024-10-08 | 10.58 | 10.66 | 9.61 | 10.00 | 9.57 | qfq | 33,750,503 | 342,921,428 | 2.99% |
| 2024-09-30 | 9.33 | 9.77 | 9.14 | 9.71 | 9.29 | qfq | 28,646,706 | 271,825,635 | 7.29% |
| 2024-09-27 | 8.95 | 9.06 | 8.89 | 9.05 | 8.66 | qfq | 7,951,378 | 71,443,907 | 2.38% |
| 2024-09-26 | 8.56 | 8.85 | 8.55 | 8.84 | 8.46 | qfq | 7,155,081 | 62,319,680 | 2.79% |
| 2024-09-25 | 8.50 | 8.78 | 8.50 | 8.60 | 8.23 | qfq | 7,606,949 | 65,856,867 | 1.53% |
| 2024-09-24 | 8.22 | 8.48 | 8.22 | 8.47 | 8.11 | qfq | 5,884,103 | 49,269,291 | 3.04% |
| 2024-09-23 | 8.22 | 8.27 | 8.18 | 8.22 | 7.87 | qfq | 1,723,200 | 14,173,047 | 0.00% |
| 2024-09-20 | 8.26 | 8.27 | 8.17 | 8.22 | 7.87 | qfq | 1,900,400 | 15,599,856 | -0.24% |
| 2024-09-19 | 8.05 | 8.26 | 8.00 | 8.24 | 7.89 | qfq | 4,132,001 | 33,745,320 | 3.00% |
| 2024-09-18 | 8.08 | 8.11 | 7.86 | 8.00 | 7.66 | qfq | 2,978,700 | 23,768,986 | -0.99% |
| 2024-09-13 | 8.17 | 8.22 | 8.08 | 8.08 | 7.73 | qfq | 1,947,400 | 15,859,179 | -1.46% |
| 2024-09-12 | 8.20 | 8.27 | 8.17 | 8.20 | 7.85 | qfq | 1,578,556 | 12,973,621 | -0.12% |
| 2024-09-11 | 8.18 | 8.26 | 8.15 | 8.21 | 7.86 | qfq | 1,970,674 | 16,179,913 | -0.12% |
| 2024-09-10 | 8.21 | 8.25 | 8.09 | 8.22 | 7.87 | qfq | 2,445,325 | 19,977,987 | 0.00% |
| 2024-09-09 | 8.21 | 8.26 | 8.17 | 8.22 | 7.87 | qfq | 1,629,950 | 13,380,332 | 0.12% |
| 2024-09-06 | 8.34 | 8.35 | 8.19 | 8.21 | 7.86 | qfq | 2,237,808 | 18,493,296 | -1.44% |
| 2024-09-05 | 8.30 | 8.35 | 8.28 | 8.33 | 7.97 | qfq | 1,662,948 | 13,831,256 | 0.60% |
| 2024-09-04 | 8.33 | 8.37 | 8.28 | 8.28 | 7.93 | qfq | 2,354,075 | 19,569,355 | -0.60% |
| 2024-09-03 | 8.29 | 8.40 | 8.26 | 8.33 | 7.97 | qfq | 2,640,300 | 21,994,634 | 0.36% |
| 2024-09-02 | 8.43 | 8.43 | 8.29 | 8.30 | 7.94 | qfq | 2,908,500 | 24,339,781 | -1.43% |
| 2024-08-30 | 8.37 | 8.51 | 8.34 | 8.42 | 8.06 | qfq | 5,122,326 | 43,204,223 | 0.60% |
| 2024-08-29 | 8.28 | 8.39 | 8.23 | 8.37 | 8.01 | qfq | 3,430,366 | 28,492,667 | 1.95% |
| 2024-08-28 | 8.18 | 8.28 | 8.16 | 8.21 | 7.86 | qfq | 2,368,600 | 19,442,629 | 0.12% |
| 2024-08-27 | 8.17 | 8.24 | 8.16 | 8.20 | 7.85 | qfq | 2,370,200 | 19,443,096 | 0.24% |
| 2024-08-26 | 8.16 | 8.30 | 8.12 | 8.18 | 7.83 | qfq | 2,464,903 | 20,231,137 | 0.37% |
| 2024-08-23 | 8.33 | 8.35 | 8.11 | 8.15 | 7.80 | qfq | 3,546,700 | 29,006,316 | -2.04% |
| 2024-08-22 | 8.49 | 8.49 | 8.31 | 8.32 | 7.96 | qfq | 2,688,006 | 22,562,283 | -2.00% |
| 2024-08-21 | 8.47 | 8.52 | 8.44 | 8.49 | 8.13 | qfq | 1,477,528 | 12,526,243 | -0.12% |
| 2024-08-20 | 8.71 | 8.71 | 8.48 | 8.50 | 8.14 | qfq | 2,309,581 | 19,814,534 | -1.85% |
| 2024-08-19 | 8.70 | 8.76 | 8.65 | 8.66 | 8.29 | qfq | 1,562,303 | 13,594,930 | -0.57% |
| 2024-08-16 | 8.78 | 8.80 | 8.71 | 8.71 | 8.34 | qfq | 1,659,600 | 14,513,134 | -0.91% |
| 2024-08-15 | 8.74 | 8.82 | 8.71 | 8.79 | 8.41 | qfq | 2,369,000 | 20,764,339 | 0.46% |
| 2024-08-14 | 8.79 | 8.80 | 8.71 | 8.75 | 8.38 | qfq | 1,869,581 | 16,376,384 | -0.34% |
| 2024-08-13 | 8.72 | 8.79 | 8.64 | 8.78 | 8.40 | qfq | 2,193,718 | 19,146,346 | 1.27% |
| 2024-08-12 | 8.78 | 8.78 | 8.66 | 8.67 | 8.30 | qfq | 1,652,500 | 14,404,092 | -0.69% |
| 2024-08-09 | 8.78 | 8.84 | 8.73 | 8.73 | 8.36 | qfq | 2,603,300 | 22,870,055 | -0.11% |
| 2024-08-08 | 8.74 | 8.77 | 8.67 | 8.74 | 8.37 | qfq | 2,018,105 | 17,615,027 | 0.23% |
| 2024-08-07 | 8.70 | 8.76 | 8.63 | 8.72 | 8.35 | qfq | 2,339,500 | 20,363,931 | 0.23% |
| 2024-08-06 | 8.63 | 8.73 | 8.63 | 8.70 | 8.33 | qfq | 2,697,500 | 23,415,041 | 1.16% |
| 2024-08-05 | 8.73 | 8.78 | 8.60 | 8.60 | 8.23 | qfq | 3,634,308 | 31,645,959 | -1.38% |
| 2024-08-02 | 8.76 | 8.82 | 8.69 | 8.72 | 8.35 | qfq | 2,218,803 | 19,429,706 | -0.80% |
| 2024-08-01 | 8.83 | 8.88 | 8.74 | 8.79 | 8.41 | qfq | 3,508,200 | 30,881,013 | -0.57% |
| 2024-07-31 | 8.66 | 8.84 | 8.64 | 8.84 | 8.46 | qfq | 4,394,716 | 38,555,807 | 2.20% |
| 2024-07-30 | 8.55 | 8.66 | 8.53 | 8.65 | 8.28 | qfq | 1,862,300 | 16,050,183 | 1.05% |
| 2024-07-29 | 8.62 | 8.63 | 8.55 | 8.56 | 8.19 | qfq | 1,397,229 | 11,976,561 | -0.47% |
| 2024-07-26 | 8.52 | 8.63 | 8.52 | 8.60 | 8.23 | qfq | 1,796,752 | 15,441,956 | 0.94% |
| 2024-07-25 | 8.34 | 8.58 | 8.32 | 8.52 | 8.16 | qfq | 2,579,700 | 21,857,665 | 1.19% |
| 2024-07-24 | 8.51 | 8.57 | 8.41 | 8.42 | 8.06 | qfq | 2,458,020 | 20,811,064 | -1.52% |
| 2024-07-23 | 8.64 | 8.72 | 8.54 | 8.55 | 8.18 | qfq | 2,151,601 | 18,577,354 | -1.04% |
| 2024-07-22 | 8.58 | 8.68 | 8.57 | 8.64 | 8.27 | qfq | 3,212,097 | 27,743,678 | 0.82% |
| 2024-07-19 | 8.48 | 8.60 | 8.46 | 8.57 | 8.20 | qfq | 2,103,879 | 17,983,734 | 0.71% |
| 2024-07-18 | 8.55 | 8.55 | 8.40 | 8.51 | 8.15 | qfq | 3,026,139 | 25,567,607 | -0.35% |
| 2024-07-17 | 8.56 | 8.60 | 8.53 | 8.54 | 8.17 | qfq | 2,382,049 | 20,371,609 | -0.23% |
| 2024-07-16 | 8.60 | 8.61 | 8.53 | 8.56 | 8.19 | qfq | 2,634,837 | 22,547,331 | -0.47% |
| 2024-07-15 | 8.71 | 8.73 | 8.60 | 8.60 | 8.23 | qfq | 2,403,264 | 20,790,888 | -1.71% |
| 2024-07-12 | 8.80 | 8.81 | 8.70 | 8.75 | 8.38 | qfq | 2,428,900 | 21,242,040 | -0.34% |
| 2024-07-11 | 8.70 | 8.80 | 8.67 | 8.78 | 8.40 | qfq | 3,686,063 | 32,278,511 | 2.09% |
| 2024-07-10 | 8.52 | 8.65 | 8.52 | 8.60 | 8.23 | qfq | 2,296,300 | 19,764,248 | 0.12% |
| 2024-07-09 | 8.48 | 8.60 | 8.33 | 8.59 | 8.22 | qfq | 3,556,377 | 30,202,661 | 1.18% |
| 2024-07-08 | 8.68 | 8.69 | 8.49 | 8.49 | 8.13 | qfq | 3,186,775 | 27,210,353 | -2.41% |
| 2024-07-05 | 8.65 | 8.73 | 8.61 | 8.70 | 8.33 | qfq | 2,117,191 | 18,363,791 | 0.23% |
| 2024-07-04 | 8.86 | 8.90 | 8.61 | 8.68 | 8.31 | qfq | 3,988,447 | 34,927,903 | -1.70% |
| 2024-07-03 | 8.82 | 8.90 | 8.78 | 8.83 | 8.45 | qfq | 2,790,043 | 24,645,255 | 0.34% |
| 2024-07-02 | 8.84 | 8.84 | 8.78 | 8.80 | 8.42 | qfq | 1,971,000 | 17,365,835 | -0.34% |
| 2024-07-01 | 8.65 | 8.84 | 8.65 | 8.83 | 8.45 | qfq | 3,336,699 | 29,226,336 | 1.85% |
| 2024-06-28 | 8.66 | 8.76 | 8.63 | 8.67 | 8.30 | qfq | 2,547,049 | 22,169,203 | 0.35% |
| 2024-06-27 | 8.80 | 8.83 | 8.64 | 8.64 | 8.27 | qfq | 2,217,200 | 19,368,471 | -2.15% |
| 2024-06-26 | 8.69 | 8.84 | 8.62 | 8.83 | 8.45 | qfq | 2,834,027 | 24,749,294 | 1.61% |
| 2024-06-25 | 8.62 | 8.73 | 8.60 | 8.69 | 8.32 | qfq | 2,552,581 | 22,130,293 | 1.16% |
| 2024-06-24 | 8.80 | 8.82 | 8.52 | 8.59 | 8.22 | qfq | 3,762,418 | 32,530,140 | -2.83% |
| 2024-06-21 | 8.85 | 8.89 | 8.80 | 8.84 | 8.46 | qfq | 1,746,000 | 15,439,207 | 0.00% |
| 2024-06-20 | 8.95 | 9.01 | 8.84 | 8.84 | 8.46 | qfq | 2,427,400 | 21,637,161 | -1.45% |
| 2024-06-19 | 9.10 | 9.14 | 8.96 | 8.97 | 8.59 | qfq | 2,698,618 | 24,345,910 | -1.21% |
| 2024-06-18 | 9.06 | 9.14 | 9.05 | 9.08 | 8.69 | qfq | 2,688,866 | 24,419,758 | 0.11% |
| 2024-06-17 | 9.24 | 9.25 | 9.03 | 9.07 | 8.68 | qfq | 4,188,480 | 38,097,440 | -4.83% |
| 2024-06-14 | 9.41 | 9.54 | 9.34 | 9.53 | 8.79 | qfq | 4,412,140 | 41,818,516 | 1.17% |
| 2024-06-13 | 9.46 | 9.52 | 9.39 | 9.42 | 8.69 | qfq | 2,634,071 | 24,867,114 | -1.05% |
| 2024-06-12 | 9.45 | 9.53 | 9.39 | 9.52 | 8.78 | qfq | 3,977,394 | 37,639,371 | 1.49% |
| 2024-06-11 | 9.30 | 9.41 | 9.25 | 9.38 | 8.65 | qfq | 3,194,824 | 29,857,808 | 0.86% |
| 2024-06-07 | 9.18 | 9.32 | 9.18 | 9.30 | 8.58 | qfq | 3,810,627 | 35,329,932 | 1.53% |
| 2024-06-06 | 9.43 | 9.46 | 9.14 | 9.16 | 8.45 | qfq | 4,833,091 | 44,620,781 | -2.45% |
| 2024-06-05 | 9.61 | 9.61 | 9.39 | 9.39 | 8.66 | qfq | 5,459,791 | 51,696,101 | -2.29% |
| 2024-06-04 | 9.53 | 9.63 | 9.51 | 9.61 | 8.86 | qfq | 3,838,725 | 36,720,351 | 0.10% |
| 2024-06-03 | 9.82 | 9.83 | 9.52 | 9.60 | 8.85 | qfq | 6,114,000 | 58,995,798 | -2.24% |
| 2024-05-31 | 9.82 | 9.87 | 9.80 | 9.82 | 9.05 | qfq | 2,773,900 | 27,263,937 | -0.10% |
| 2024-05-30 | 9.83 | 9.99 | 9.82 | 9.83 | 9.06 | qfq | 4,795,111 | 47,394,725 | -0.61% |
| 2024-05-29 | 9.91 | 9.97 | 9.83 | 9.89 | 9.12 | qfq | 3,149,265 | 31,197,720 | 0.00% |
| 2024-05-28 | 9.95 | 9.98 | 9.88 | 9.89 | 9.12 | qfq | 3,293,910 | 32,694,420 | -0.60% |
| 2024-05-27 | 9.99 | 9.99 | 9.83 | 9.95 | 9.17 | qfq | 3,681,444 | 36,435,129 | 0.61% |
| 2024-05-24 | 9.91 | 9.98 | 9.85 | 9.89 | 9.12 | qfq | 3,381,200 | 33,561,886 | 0.00% |
| 2024-05-23 | 10.08 | 10.10 | 9.86 | 9.89 | 9.12 | qfq | 6,452,703 | 64,194,861 | -2.47% |
| 2024-05-22 | 10.14 | 10.20 | 10.08 | 10.14 | 9.35 | qfq | 4,230,658 | 42,855,308 | 0.00% |
| 2024-05-21 | 10.30 | 10.30 | 10.12 | 10.14 | 9.35 | qfq | 4,535,196 | 46,107,313 | -1.36% |
| 2024-05-20 | 10.10 | 10.28 | 10.09 | 10.28 | 9.48 | qfq | 8,611,267 | 87,903,024 | 1.98% |
| 2024-05-17 | 10.01 | 10.10 | 9.91 | 10.08 | 9.29 | qfq | 5,017,975 | 50,263,993 | 0.80% |
| 2024-05-16 | 10.02 | 10.11 | 9.96 | 10.00 | 9.22 | qfq | 4,862,986 | 48,805,002 | -0.20% |
| 2024-05-15 | 10.11 | 10.15 | 10.00 | 10.02 | 9.24 | qfq | 5,062,851 | 51,003,753 | -1.47% |
| 2024-05-14 | 10.13 | 10.23 | 10.13 | 10.17 | 9.38 | qfq | 3,977,352 | 40,470,495 | 0.20% |
| 2024-05-13 | 10.21 | 10.29 | 10.10 | 10.15 | 9.36 | qfq | 5,700,847 | 57,997,983 | -1.46% |
| 2024-05-10 | 10.44 | 10.44 | 10.25 | 10.30 | 9.50 | qfq | 4,503,822 | 46,505,516 | -0.87% |
| 2024-05-09 | 10.26 | 10.44 | 10.25 | 10.39 | 9.58 | qfq | 5,940,733 | 61,726,109 | 1.27% |
| 2024-05-08 | 10.41 | 10.44 | 10.23 | 10.26 | 9.46 | qfq | 6,182,341 | 63,809,118 | -1.72% |
| 2024-05-07 | 10.38 | 10.54 | 10.33 | 10.44 | 9.63 | qfq | 8,154,252 | 84,980,075 | 0.77% |
| 2024-05-06 | 10.15 | 10.36 | 10.10 | 10.36 | 9.55 | qfq | 8,280,365 | 84,822,451 | 2.78% |
| 2024-04-30 | 10.16 | 10.22 | 10.03 | 10.08 | 9.29 | qfq | 6,339,789 | 64,161,047 | -0.10% |
| 2024-04-29 | 9.95 | 10.11 | 9.89 | 10.09 | 9.30 | qfq | 7,032,573 | 70,538,018 | 1.51% |
| 2024-04-26 | 9.84 | 9.94 | 9.73 | 9.94 | 9.17 | qfq | 7,423,897 | 73,043,881 | 0.61% |
| 2024-04-25 | 9.69 | 9.89 | 9.67 | 9.88 | 9.11 | qfq | 5,988,975 | 58,876,585 | 1.75% |
| 2024-04-24 | 9.58 | 9.71 | 9.54 | 9.71 | 8.95 | qfq | 4,218,636 | 40,682,636 | 1.25% |
| 2024-04-23 | 9.73 | 9.73 | 9.57 | 9.59 | 8.84 | qfq | 4,882,400 | 47,070,571 | -0.62% |
| 2024-04-22 | 9.85 | 9.95 | 9.64 | 9.65 | 8.90 | qfq | 8,503,401 | 82,930,054 | -3.21% |
| 2024-04-19 | 10.00 | 10.27 | 9.86 | 9.97 | 9.19 | qfq | 13,192,438 | 132,100,909 | -3.02% |
| 2024-04-18 | 9.96 | 10.63 | 9.91 | 10.28 | 9.48 | qfq | 19,647,404 | 203,122,078 | 4.79% |
| 2024-04-17 | 9.35 | 9.82 | 9.35 | 9.81 | 9.05 | qfq | 8,867,223 | 85,613,880 | 5.60% |
| 2024-04-16 | 9.72 | 9.84 | 9.25 | 9.29 | 8.57 | qfq | 8,637,350 | 81,509,475 | -5.59% |
| 2024-04-15 | 9.95 | 10.08 | 9.57 | 9.84 | 9.07 | qfq | 7,868,509 | 77,430,940 | -1.50% |
| 2024-04-12 | 10.10 | 10.17 | 9.99 | 9.99 | 9.21 | qfq | 6,296,646 | 63,526,494 | -1.28% |
| 2024-04-11 | 9.98 | 10.35 | 9.84 | 10.12 | 9.33 | qfq | 10,048,210 | 102,142,164 | 1.20% |
| 2024-04-10 | 10.22 | 10.34 | 9.91 | 10.00 | 9.22 | qfq | 9,022,044 | 91,043,533 | -2.72% |
| 2024-04-09 | 10.33 | 10.39 | 10.19 | 10.28 | 9.48 | qfq | 7,780,877 | 79,991,944 | 0.10% |
| 2024-04-08 | 10.60 | 10.64 | 10.27 | 10.27 | 9.47 | qfq | 13,463,933 | 140,298,139 | -4.47% |
| 2024-04-03 | 10.74 | 11.18 | 10.59 | 10.75 | 9.91 | qfq | 16,327,285 | 176,565,534 | -1.19% |
| 2024-04-02 | 10.91 | 11.16 | 10.78 | 10.88 | 10.03 | qfq | 16,550,094 | 181,477,755 | -1.27% |
| 2024-04-01 | 10.31 | 11.40 | 10.31 | 11.02 | 10.16 | qfq | 23,167,958 | 250,184,865 | 5.66% |
| 2024-03-29 | 10.48 | 10.68 | 10.40 | 10.43 | 9.62 | qfq | 13,936,849 | 146,789,019 | -1.42% |
| 2024-03-28 | 10.19 | 10.72 | 10.05 | 10.58 | 9.76 | qfq | 21,958,229 | 228,357,284 | 1.93% |
| 2024-03-27 | 9.95 | 10.60 | 9.93 | 10.38 | 9.57 | qfq | 23,488,579 | 243,692,906 | 3.49% |
| 2024-03-26 | 9.78 | 10.03 | 9.59 | 10.03 | 9.25 | qfq | 9,190,067 | 90,082,939 | 2.87% |
| 2024-03-25 | 10.01 | 10.01 | 9.75 | 9.75 | 8.99 | qfq | 7,256,935 | 71,743,136 | -3.27% |
| 2024-03-22 | 10.08 | 10.31 | 9.85 | 10.08 | 9.29 | qfq | 10,065,646 | 101,225,769 | -0.30% |
| 2024-03-21 | 10.14 | 10.24 | 10.00 | 10.11 | 9.32 | qfq | 8,126,073 | 82,151,754 | -1.37% |
| 2024-03-20 | 10.18 | 10.33 | 10.05 | 10.25 | 9.45 | qfq | 10,570,027 | 107,910,095 | 0.79% |
| 2024-03-19 | 10.12 | 10.21 | 10.05 | 10.17 | 9.38 | qfq | 5,946,514 | 60,296,361 | 0.69% |
| 2024-03-18 | 9.95 | 10.10 | 9.95 | 10.10 | 9.31 | qfq | 6,291,269 | 63,063,868 | 1.41% |
| 2024-03-15 | 9.84 | 9.96 | 9.81 | 9.96 | 9.18 | qfq | 4,532,251 | 44,847,551 | 1.43% |
| 2024-03-14 | 9.91 | 9.98 | 9.76 | 9.82 | 9.05 | qfq | 4,351,997 | 43,002,356 | -0.71% |
| 2024-03-13 | 9.94 | 9.95 | 9.84 | 9.89 | 9.12 | qfq | 4,055,847 | 40,149,080 | -0.60% |
| 2024-03-12 | 9.99 | 10.09 | 9.85 | 9.95 | 9.17 | qfq | 7,080,287 | 70,434,632 | 1.12% |
| 2024-03-11 | 9.65 | 9.84 | 9.63 | 9.84 | 9.07 | qfq | 4,772,694 | 46,475,299 | 1.86% |
| 2024-03-08 | 9.66 | 9.71 | 9.54 | 9.66 | 8.91 | qfq | 3,477,561 | 33,453,304 | 0.00% |
| 2024-03-07 | 9.68 | 9.84 | 9.62 | 9.66 | 8.91 | qfq | 5,333,730 | 51,985,240 | -0.21% |
| 2024-03-06 | 9.52 | 9.76 | 9.51 | 9.68 | 8.93 | qfq | 4,699,886 | 45,358,594 | 1.15% |
| 2024-03-05 | 9.74 | 9.76 | 9.55 | 9.57 | 8.82 | qfq | 4,862,855 | 46,848,265 | -2.25% |
| 2024-03-04 | 9.84 | 9.90 | 9.68 | 9.79 | 9.03 | qfq | 4,808,729 | 46,952,299 | -0.91% |
| 2024-03-01 | 9.83 | 9.91 | 9.77 | 9.88 | 9.11 | qfq | 5,762,114 | 56,703,218 | 0.61% |
| 2024-02-29 | 9.54 | 9.85 | 9.51 | 9.82 | 9.05 | qfq | 7,361,052 | 71,662,159 | 2.40% |
| 2024-02-28 | 10.08 | 10.26 | 9.59 | 9.59 | 8.84 | qfq | 11,476,504 | 114,312,701 | -4.77% |
| 2024-02-27 | 9.90 | 10.07 | 9.82 | 10.07 | 9.29 | qfq | 6,546,424 | 65,434,400 | 1.41% |
| 2024-02-26 | 9.86 | 10.07 | 9.75 | 9.93 | 9.16 | qfq | 6,593,104 | 65,318,148 | 0.71% |
| 2024-02-23 | 9.78 | 9.86 | 9.70 | 9.86 | 9.09 | qfq | 6,362,681 | 62,279,149 | 1.13% |
| 2024-02-22 | 9.65 | 9.78 | 9.58 | 9.75 | 8.99 | qfq | 5,259,935 | 50,980,400 | 1.04% |
| 2024-02-21 | 9.55 | 9.85 | 9.45 | 9.65 | 8.90 | qfq | 8,730,469 | 84,600,116 | 0.94% |
| 2024-02-20 | 9.59 | 9.59 | 9.45 | 9.56 | 8.81 | qfq | 5,010,361 | 47,739,156 | -0.31% |
| 2024-02-19 | 9.57 | 9.75 | 9.51 | 9.59 | 8.84 | qfq | 6,477,812 | 62,200,352 | 0.52% |
| 2024-02-08 | 9.11 | 9.57 | 9.04 | 9.54 | 8.80 | qfq | 7,860,697 | 73,159,249 | 5.76% |
| 2024-02-07 | 8.90 | 9.23 | 8.81 | 9.02 | 8.32 | qfq | 7,797,232 | 70,502,569 | 0.33% |
| 2024-02-06 | 8.40 | 9.15 | 8.10 | 8.99 | 8.29 | qfq | 8,048,051 | 69,789,138 | 6.77% |
| 2024-02-05 | 9.19 | 9.19 | 8.27 | 8.42 | 7.76 | qfq | 7,974,617 | 68,702,457 | -8.28% |
| 2024-02-02 | 9.70 | 9.73 | 8.85 | 9.18 | 8.46 | qfq | 7,348,952 | 68,439,968 | -4.87% |
| 2024-02-01 | 9.72 | 9.91 | 9.57 | 9.65 | 8.90 | qfq | 4,680,294 | 45,490,561 | -1.73% |
| 2024-01-31 | 10.00 | 10.11 | 9.77 | 9.82 | 9.05 | qfq | 4,583,370 | 45,446,930 | -2.00% |
| 2024-01-30 | 10.30 | 10.36 | 10.01 | 10.02 | 9.24 | qfq | 5,895,837 | 60,089,679 | -3.28% |
| 2024-01-29 | 10.53 | 10.74 | 10.35 | 10.36 | 9.55 | qfq | 10,663,649 | 112,710,073 | -0.29% |
| 2024-01-26 | 10.34 | 10.50 | 10.28 | 10.39 | 9.58 | qfq | 5,647,774 | 58,778,643 | 0.39% |
| 2024-01-25 | 10.11 | 10.37 | 10.04 | 10.35 | 9.54 | qfq | 7,112,478 | 72,945,875 | 2.37% |
| 2024-01-24 | 9.91 | 10.13 | 9.68 | 10.11 | 9.32 | qfq | 6,276,400 | 62,326,952 | 2.12% |
| 2024-01-23 | 9.74 | 9.96 | 9.60 | 9.90 | 9.13 | qfq | 4,681,606 | 45,837,262 | 1.54% |
| 2024-01-22 | 10.30 | 10.32 | 9.71 | 9.75 | 8.99 | qfq | 6,865,765 | 68,727,916 | -5.34% |
| 2024-01-19 | 10.39 | 10.51 | 10.30 | 10.30 | 9.50 | qfq | 4,349,946 | 45,225,102 | -1.44% |
| 2024-01-18 | 10.65 | 10.65 | 10.14 | 10.45 | 9.64 | qfq | 9,723,288 | 100,363,260 | -1.79% |
| 2024-01-17 | 10.83 | 10.89 | 10.63 | 10.64 | 9.81 | qfq | 4,042,943 | 43,594,044 | -2.30% |
| 2024-01-16 | 11.09 | 11.09 | 10.76 | 10.89 | 10.04 | qfq | 6,773,375 | 73,789,313 | -1.80% |
| 2024-01-15 | 10.98 | 11.15 | 10.98 | 11.09 | 10.23 | qfq | 3,108,199 | 34,387,557 | 0.27% |
| 2024-01-12 | 11.13 | 11.27 | 11.06 | 11.06 | 10.20 | qfq | 4,126,485 | 46,073,179 | -0.98% |
| 2024-01-11 | 11.00 | 11.17 | 10.87 | 11.17 | 10.30 | qfq | 5,829,479 | 64,261,483 | 1.36% |
| 2024-01-10 | 11.11 | 11.18 | 10.94 | 11.02 | 10.16 | qfq | 4,603,842 | 50,886,441 | -1.34% |
| 2024-01-09 | 11.15 | 11.31 | 11.07 | 11.17 | 10.30 | qfq | 3,706,227 | 41,411,887 | 0.18% |
| 2024-01-08 | 11.34 | 11.43 | 11.13 | 11.15 | 10.28 | qfq | 4,593,833 | 51,752,395 | -2.19% |
| 2024-01-05 | 11.60 | 11.62 | 11.36 | 11.40 | 10.51 | qfq | 5,936,552 | 68,097,009 | -1.21% |
| 2024-01-04 | 11.59 | 11.64 | 11.48 | 11.54 | 10.64 | qfq | 5,052,060 | 58,403,864 | -0.60% |
| 2024-01-03 | 11.57 | 11.73 | 11.51 | 11.61 | 10.71 | qfq | 6,642,175 | 77,160,956 | -0.17% |
| 2024-01-02 | 11.52 | 11.69 | 11.46 | 11.63 | 10.72 | qfq | 8,251,472 | 95,994,499 | 1.66% |
| 2023-12-29 | 11.42 | 11.53 | 11.39 | 11.44 | 10.55 | qfq | 6,836,561 | 78,307,972 | -0.35% |
| 2023-12-28 | 11.06 | 11.53 | 11.06 | 11.48 | 10.59 | qfq | 10,730,520 | 122,042,598 | 3.24% |
| 2023-12-27 | 11.01 | 11.17 | 10.92 | 11.12 | 10.25 | qfq | 4,654,890 | 51,424,210 | 0.63% |
| 2023-12-26 | 11.03 | 11.23 | 10.98 | 11.05 | 10.19 | qfq | 5,759,689 | 63,990,233 | 0.64% |
| 2023-12-25 | 11.03 | 11.10 | 10.96 | 10.98 | 10.12 | qfq | 4,286,948 | 47,205,804 | -0.72% |
| 2023-12-22 | 11.20 | 11.29 | 11.01 | 11.06 | 10.20 | qfq | 8,092,556 | 90,015,548 | -1.34% |
| 2023-12-21 | 11.22 | 11.36 | 11.03 | 11.21 | 10.34 | qfq | 7,957,151 | 89,091,221 | -1.06% |
| 2023-12-20 | 11.31 | 11.49 | 11.31 | 11.33 | 10.45 | qfq | 6,250,037 | 71,233,077 | 0.00% |
| 2023-12-19 | 11.55 | 11.69 | 11.21 | 11.33 | 10.45 | qfq | 9,096,406 | 103,748,412 | -2.33% |
| 2023-12-18 | 11.98 | 11.98 | 11.60 | 11.60 | 10.70 | qfq | 9,900,374 | 116,603,483 | -3.33% |
| 2023-12-15 | 11.81 | 12.08 | 11.72 | 12.00 | 11.06 | qfq | 13,952,508 | 166,931,543 | 1.61% |
| 2023-12-14 | 11.71 | 11.88 | 11.62 | 11.81 | 10.89 | qfq | 9,493,319 | 111,401,418 | 0.85% |
| 2023-12-13 | 11.66 | 11.90 | 11.61 | 11.71 | 10.80 | qfq | 7,718,548 | 90,757,835 | -0.17% |
| 2023-12-12 | 11.70 | 11.74 | 11.61 | 11.73 | 10.82 | qfq | 7,520,156 | 87,728,669 | -0.09% |
| 2023-12-11 | 11.75 | 11.78 | 11.45 | 11.74 | 10.82 | qfq | 13,282,888 | 154,423,026 | -1.18% |
| 2023-12-08 | 12.08 | 12.24 | 11.86 | 11.88 | 10.95 | qfq | 15,136,319 | 181,895,058 | -1.66% |
| 2023-12-07 | 12.00 | 12.31 | 11.66 | 12.08 | 11.14 | qfq | 23,447,128 | 281,873,220 | 1.85% |
| 2023-12-06 | 11.91 | 12.06 | 11.75 | 11.86 | 10.94 | qfq | 13,348,750 | 159,133,464 | -0.84% |
| 2023-12-05 | 12.36 | 12.36 | 11.95 | 11.96 | 11.03 | qfq | 16,663,682 | 201,152,982 | -3.24% |
| 2023-12-04 | 12.20 | 12.55 | 12.20 | 12.36 | 11.40 | qfq | 20,242,318 | 250,667,905 | 1.81% |
| 2023-12-01 | 12.08 | 12.37 | 12.03 | 12.14 | 11.19 | qfq | 22,961,221 | 280,782,672 | 0.58% |
| 2023-11-30 | 11.98 | 12.07 | 11.85 | 12.07 | 11.13 | qfq | 16,564,337 | 198,264,956 | 0.33% |
| 2023-11-29 | 12.20 | 12.21 | 11.90 | 12.03 | 11.09 | qfq | 23,653,568 | 284,332,898 | -1.47% |
| 2023-11-28 | 11.66 | 12.40 | 11.44 | 12.21 | 11.26 | qfq | 43,777,913 | 525,194,369 | 5.17% |
| 2023-11-27 | 11.38 | 11.69 | 11.35 | 11.61 | 10.71 | qfq | 21,012,621 | 243,169,139 | 3.11% |
| 2023-11-24 | 11.43 | 11.43 | 11.25 | 11.26 | 10.38 | qfq | 6,099,269 | 68,962,372 | -1.40% |
| 2023-11-23 | 11.36 | 11.43 | 11.30 | 11.42 | 10.53 | qfq | 4,603,534 | 52,384,922 | 0.35% |
| 2023-11-22 | 11.45 | 11.50 | 11.35 | 11.38 | 10.49 | qfq | 5,452,605 | 62,225,838 | -0.70% |
| 2023-11-21 | 11.53 | 11.62 | 11.45 | 11.46 | 10.57 | qfq | 6,599,401 | 76,184,950 | -0.95% |
| 2023-11-20 | 11.55 | 11.59 | 11.41 | 11.57 | 10.67 | qfq | 6,584,138 | 75,726,254 | 0.43% |
| 2023-11-17 | 11.49 | 11.53 | 11.45 | 11.52 | 10.62 | qfq | 4,534,818 | 52,146,443 | 0.26% |
| 2023-11-16 | 11.58 | 11.63 | 11.48 | 11.49 | 10.59 | qfq | 5,737,613 | 66,251,245 | -1.12% |
| 2023-11-15 | 11.63 | 11.68 | 11.59 | 11.62 | 10.71 | qfq | 7,334,290 | 85,283,897 | 0.26% |
| 2023-11-14 | 11.70 | 11.74 | 11.56 | 11.59 | 10.69 | qfq | 9,987,630 | 116,137,313 | -1.11% |
| 2023-11-13 | 11.55 | 11.74 | 11.46 | 11.72 | 10.81 | qfq | 14,730,216 | 171,360,503 | 2.36% |
| 2023-11-10 | 11.35 | 11.48 | 11.26 | 11.45 | 10.56 | qfq | 10,264,128 | 116,948,483 | 1.33% |
| 2023-11-09 | 11.34 | 11.39 | 11.26 | 11.30 | 10.42 | qfq | 4,765,658 | 54,011,934 | -0.35% |
| 2023-11-08 | 11.37 | 11.39 | 11.25 | 11.34 | 10.46 | qfq | 5,520,892 | 62,507,863 | -0.26% |
| 2023-11-07 | 11.44 | 11.44 | 11.31 | 11.37 | 10.48 | qfq | 6,876,398 | 78,097,502 | -0.96% |
| 2023-11-06 | 11.35 | 11.49 | 11.33 | 11.48 | 10.59 | qfq | 6,893,028 | 78,713,215 | 1.41% |
| 2023-11-03 | 11.19 | 11.32 | 11.17 | 11.32 | 10.44 | qfq | 5,173,447 | 58,364,566 | 1.43% |
| 2023-11-02 | 11.30 | 11.36 | 11.16 | 11.16 | 10.29 | qfq | 7,021,433 | 78,793,741 | -1.50% |
| 2023-11-01 | 11.39 | 11.40 | 11.27 | 11.33 | 10.45 | qfq | 6,179,987 | 69,994,704 | 0.35% |
| 2023-10-31 | 11.25 | 11.41 | 11.22 | 11.29 | 10.41 | qfq | 9,400,608 | 106,214,207 | 0.44% |
| 2023-10-30 | 11.21 | 11.27 | 11.16 | 11.24 | 10.36 | qfq | 9,661,368 | 108,391,492 | 0.36% |
| 2023-10-27 | 11.07 | 11.27 | 10.97 | 11.20 | 10.33 | qfq | 14,845,803 | 165,731,108 | 2.66% |
| 2023-10-26 | 10.80 | 10.91 | 10.65 | 10.91 | 10.06 | qfq | 6,853,142 | 73,780,388 | 0.46% |
| 2023-10-25 | 10.82 | 10.98 | 10.81 | 10.86 | 10.01 | qfq | 7,221,468 | 78,584,518 | 0.46% |
| 2023-10-24 | 10.59 | 10.83 | 10.58 | 10.81 | 9.97 | qfq | 8,240,520 | 88,578,634 | 2.56% |
| 2023-10-23 | 10.86 | 10.87 | 10.49 | 10.54 | 9.72 | qfq | 7,150,422 | 76,029,637 | -2.77% |
| 2023-10-20 | 10.81 | 10.99 | 10.81 | 10.84 | 10.00 | qfq | 4,671,388 | 50,851,104 | -0.73% |
| 2023-10-19 | 10.95 | 11.09 | 10.85 | 10.92 | 10.07 | qfq | 5,567,931 | 61,106,199 | -0.27% |
| 2023-10-18 | 11.18 | 11.20 | 10.94 | 10.95 | 10.10 | qfq | 6,961,483 | 76,756,235 | -2.14% |
| 2023-10-17 | 11.24 | 11.26 | 11.13 | 11.19 | 10.32 | qfq | 4,871,152 | 54,489,046 | -0.27% |
| 2023-10-16 | 11.44 | 11.45 | 11.19 | 11.22 | 10.35 | qfq | 6,436,775 | 72,557,296 | -1.41% |
| 2023-10-13 | 11.57 | 11.58 | 11.35 | 11.38 | 10.49 | qfq | 8,009,834 | 91,497,698 | -2.15% |
| 2023-10-12 | 11.58 | 11.64 | 11.47 | 11.63 | 10.72 | qfq | 7,476,463 | 86,477,302 | 0.69% |
| 2023-10-11 | 11.57 | 11.66 | 11.47 | 11.55 | 10.65 | qfq | 8,155,612 | 94,281,163 | -0.17% |
| 2023-10-10 | 11.66 | 11.68 | 11.55 | 11.57 | 10.67 | qfq | 5,020,900 | 58,244,395 | -0.09% |
| 2023-10-09 | 11.80 | 11.80 | 11.55 | 11.58 | 10.68 | qfq | 8,663,065 | 100,735,455 | -1.86% |
| 2023-09-28 | 11.75 | 11.86 | 11.73 | 11.80 | 10.88 | qfq | 6,075,198 | 71,601,589 | 0.68% |
| 2023-09-27 | 11.74 | 11.83 | 11.68 | 11.72 | 10.81 | qfq | 7,049,087 | 82,878,287 | -0.59% |
| 2023-09-26 | 11.89 | 11.89 | 11.66 | 11.79 | 10.87 | qfq | 7,938,568 | 93,499,920 | -0.84% |
| 2023-09-25 | 12.04 | 12.06 | 11.88 | 11.89 | 10.96 | qfq | 7,105,096 | 84,846,957 | -1.41% |
| 2023-09-22 | 11.86 | 12.06 | 11.82 | 12.06 | 11.12 | qfq | 8,320,941 | 99,531,702 | 1.60% |
| 2023-09-21 | 11.93 | 11.98 | 11.85 | 11.87 | 10.94 | qfq | 7,537,795 | 89,728,622 | -0.84% |
| 2023-09-20 | 11.99 | 12.09 | 11.93 | 11.97 | 11.04 | qfq | 6,531,465 | 78,481,909 | -0.17% |
| 2023-09-19 | 12.15 | 12.18 | 11.94 | 11.99 | 11.06 | qfq | 9,833,574 | 118,432,812 | -1.64% |
| 2023-09-18 | 12.13 | 12.20 | 12.02 | 12.19 | 11.24 | qfq | 8,132,272 | 98,779,473 | 0.49% |
| 2023-09-15 | 12.16 | 12.22 | 12.09 | 12.13 | 11.18 | qfq | 8,586,007 | 104,246,788 | -0.25% |
| 2023-09-14 | 12.38 | 12.38 | 12.11 | 12.16 | 11.21 | qfq | 11,489,301 | 140,294,763 | -1.70% |
| 2023-09-13 | 12.42 | 12.44 | 12.27 | 12.37 | 11.41 | qfq | 13,142,465 | 162,216,675 | -0.72% |
| 2023-09-12 | 12.44 | 12.51 | 12.36 | 12.46 | 11.49 | qfq | 10,898,567 | 135,710,012 | 0.08% |
| 2023-09-11 | 12.49 | 12.49 | 12.28 | 12.45 | 11.48 | qfq | 12,325,078 | 152,881,802 | 0.48% |
| 2023-09-08 | 12.65 | 12.72 | 12.34 | 12.39 | 11.42 | qfq | 14,915,072 | 186,154,993 | -1.51% |
| 2023-09-07 | 12.96 | 13.01 | 12.55 | 12.58 | 11.60 | qfq | 21,458,514 | 272,823,631 | -2.93% |
| 2023-09-06 | 13.15 | 13.16 | 12.86 | 12.96 | 11.95 | qfq | 20,572,802 | 266,800,485 | -1.67% |
| 2023-09-05 | 13.48 | 13.49 | 13.09 | 13.18 | 12.15 | qfq | 27,274,509 | 360,571,406 | -2.80% |
| 2023-09-04 | 13.40 | 13.66 | 13.40 | 13.56 | 12.50 | qfq | 27,116,218 | 366,966,525 | 1.04% |
| 2023-09-01 | 13.42 | 13.61 | 13.33 | 13.42 | 12.37 | qfq | 28,364,581 | 382,000,792 | -0.22% |
| 2023-08-31 | 13.61 | 13.69 | 13.21 | 13.45 | 12.40 | qfq | 38,270,383 | 514,177,207 | -1.90% |
| 2023-08-30 | 13.99 | 14.15 | 13.51 | 13.71 | 12.64 | qfq | 49,915,934 | 688,465,600 | -3.99% |
| 2023-08-29 | 14.10 | 14.38 | 13.59 | 14.28 | 13.17 | qfq | 64,782,014 | 904,797,035 | -4.10% |
| 2023-08-28 | 15.40 | 16.99 | 14.89 | 14.89 | 13.73 | qfq | 77,254,468 | 1,205,839,105 | -9.98% |
| 2023-08-25 | 17.28 | 18.60 | 15.53 | 16.54 | 15.25 | qfq | 114,510,661 | 2,006,536,540 | -4.17% |
| 2023-08-24 | 16.46 | 17.26 | 15.15 | 17.26 | 15.91 | qfq | 106,006,403 | 1,733,734,448 | 10.01% |
| 2023-08-23 | 15.05 | 15.69 | 15.05 | 15.69 | 14.47 | qfq | 61,380,085 | 955,352,589 | 10.03% |
| 2023-08-22 | 13.25 | 14.26 | 12.87 | 14.26 | 13.15 | qfq | 61,132,921 | 857,784,832 | 10.03% |
| 2023-08-21 | 12.90 | 13.12 | 12.66 | 12.96 | 11.95 | qfq | 20,803,076 | 268,085,463 | 0.23% |
| 2023-08-18 | 12.51 | 13.33 | 12.46 | 12.93 | 11.92 | qfq | 27,081,616 | 348,582,024 | 2.70% |
| 2023-08-17 | 12.60 | 12.62 | 12.37 | 12.59 | 11.61 | qfq | 10,887,997 | 136,018,284 | 0.24% |
| 2023-08-16 | 12.20 | 12.66 | 12.18 | 12.56 | 11.58 | qfq | 18,041,705 | 225,630,612 | 2.11% |
| 2023-08-15 | 12.03 | 12.30 | 11.98 | 12.30 | 11.34 | qfq | 7,710,240 | 93,813,800 | 1.82% |
| 2023-08-14 | 12.09 | 12.20 | 11.86 | 12.08 | 11.14 | qfq | 5,960,149 | 71,663,304 | 0.08% |
| 2023-08-11 | 12.22 | 12.33 | 12.05 | 12.07 | 11.13 | qfq | 5,739,400 | 69,945,336 | -1.87% |
| 2023-08-10 | 12.02 | 12.30 | 11.96 | 12.30 | 11.34 | qfq | 10,202,127 | 124,531,203 | 2.93% |
| 2023-08-09 | 12.11 | 12.14 | 11.95 | 11.95 | 11.02 | qfq | 5,328,400 | 63,991,605 | -2.05% |
| 2023-08-08 | 12.11 | 12.24 | 11.97 | 12.20 | 11.25 | qfq | 6,239,397 | 75,641,611 | 1.41% |
| 2023-08-07 | 12.16 | 12.16 | 11.93 | 12.03 | 11.09 | qfq | 7,083,619 | 85,171,837 | -1.23% |
| 2023-08-04 | 12.27 | 12.33 | 12.15 | 12.18 | 11.23 | qfq | 8,041,992 | 98,286,463 | -0.65% |
| 2023-08-03 | 12.25 | 12.37 | 12.20 | 12.26 | 11.30 | qfq | 6,317,203 | 77,485,179 | -0.33% |
| 2023-08-02 | 12.26 | 12.40 | 12.23 | 12.30 | 11.34 | qfq | 4,476,173 | 55,042,783 | -0.08% |
| 2023-08-01 | 12.46 | 12.47 | 12.28 | 12.31 | 11.35 | qfq | 7,909,998 | 97,678,590 | -1.68% |
| 2023-07-31 | 12.50 | 12.64 | 12.46 | 12.52 | 11.54 | qfq | 9,223,437 | 115,567,677 | -0.87% |
| 2023-07-28 | 12.47 | 12.66 | 12.10 | 12.63 | 11.65 | qfq | 15,463,583 | 191,881,328 | 0.16% |
| 2023-07-27 | 12.40 | 12.84 | 12.35 | 12.61 | 11.63 | qfq | 12,754,362 | 161,209,599 | 0.64% |
| 2023-07-26 | 12.45 | 12.78 | 12.39 | 12.53 | 11.55 | qfq | 11,102,249 | 139,596,516 | 0.89% |
| 2023-07-25 | 12.28 | 12.43 | 12.28 | 12.42 | 11.45 | qfq | 7,331,274 | 90,684,476 | 1.80% |
| 2023-07-24 | 12.34 | 12.39 | 12.18 | 12.20 | 11.25 | qfq | 8,755,768 | 107,251,505 | -2.01% |
| 2023-07-21 | 12.31 | 12.62 | 12.31 | 12.45 | 11.48 | qfq | 6,950,876 | 86,711,260 | 0.57% |
| 2023-07-20 | 12.55 | 12.62 | 12.37 | 12.38 | 11.42 | qfq | 8,766,030 | 109,441,946 | -1.75% |
| 2023-07-19 | 12.76 | 12.81 | 12.28 | 12.60 | 11.62 | qfq | 14,286,956 | 178,911,726 | -1.72% |
| 2023-07-18 | 12.72 | 12.90 | 12.68 | 12.82 | 11.82 | qfq | 7,123,298 | 91,159,396 | 0.47% |
| 2023-07-17 | 12.88 | 12.88 | 12.60 | 12.76 | 11.77 | qfq | 8,647,106 | 110,036,796 | -1.31% |