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
三江购物601116.SH
最近收盘价9.602026-07-17
最近交易日2026-07-17
成交量（股）30,113,664
成交额（元）308,759,553
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-03 | 2026-06-09 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-04 | 2025-06-10 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-04 | 2024-06-11 | cash_dividend | 0.2 | — | — | — | 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 | 10.50 | 10.97 | 9.59 | 9.60 | 9.60 | qfq | 30,113,664 | 308,759,553 | -6.16% |
| 2026-07-16 | 10.06 | 10.59 | 9.91 | 10.23 | 10.23 | qfq | 23,499,984 | 239,900,124 | 2.92% |
| 2026-07-15 | 9.55 | 10.03 | 9.54 | 9.94 | 9.94 | qfq | 12,695,747 | 125,711,741 | 2.90% |
| 2026-07-14 | 9.59 | 9.69 | 9.43 | 9.66 | 9.66 | qfq | 8,514,600 | 81,748,960 | 1.79% |
| 2026-07-13 | 9.90 | 9.96 | 9.48 | 9.49 | 9.49 | qfq | 9,159,360 | 88,135,597 | -4.62% |
| 2026-07-10 | 9.61 | 10.14 | 9.61 | 9.95 | 9.95 | qfq | 11,772,200 | 117,616,750 | 2.79% |
| 2026-07-09 | 9.60 | 9.77 | 9.47 | 9.68 | 9.68 | qfq | 9,734,901 | 93,564,124 | -1.12% |
| 2026-07-08 | 9.56 | 9.96 | 9.42 | 9.79 | 9.79 | qfq | 10,293,100 | 99,818,877 | 2.51% |
| 2026-07-07 | 9.90 | 9.90 | 9.51 | 9.55 | 9.55 | qfq | 7,329,083 | 70,656,521 | -3.44% |
| 2026-07-06 | 10.05 | 10.11 | 9.86 | 9.89 | 9.89 | qfq | 6,160,830 | 61,296,796 | -1.69% |
| 2026-07-03 | 10.00 | 10.13 | 9.91 | 10.06 | 10.06 | qfq | 7,009,377 | 70,351,824 | 0.60% |
| 2026-07-02 | 10.11 | 10.28 | 9.97 | 10.00 | 10.00 | qfq | 8,867,470 | 89,565,294 | -1.57% |
| 2026-07-01 | 9.90 | 10.21 | 9.84 | 10.16 | 10.16 | qfq | 9,556,203 | 96,469,019 | 2.94% |
| 2026-06-30 | 9.85 | 9.97 | 9.73 | 9.87 | 9.87 | qfq | 5,644,919 | 55,483,788 | -0.70% |
| 2026-06-29 | 9.88 | 10.01 | 9.65 | 9.94 | 9.94 | qfq | 7,781,256 | 76,833,514 | 0.10% |
| 2026-06-26 | 10.25 | 10.32 | 9.93 | 9.93 | 9.93 | qfq | 9,302,545 | 93,699,438 | -3.59% |
| 2026-06-25 | 10.46 | 10.56 | 10.29 | 10.30 | 10.30 | qfq | 7,041,384 | 73,202,630 | -1.53% |
| 2026-06-24 | 10.82 | 10.84 | 10.38 | 10.46 | 10.46 | qfq | 7,001,722 | 73,599,601 | -3.42% |
| 2026-06-23 | 10.83 | 11.17 | 10.80 | 10.83 | 10.83 | qfq | 7,507,504 | 82,383,686 | -0.28% |
| 2026-06-22 | 10.80 | 10.86 | 10.51 | 10.86 | 10.86 | qfq | 7,345,364 | 78,469,661 | 0.09% |
| 2026-06-18 | 11.10 | 11.12 | 10.82 | 10.85 | 10.85 | qfq | 6,966,824 | 76,001,771 | -2.34% |
| 2026-06-17 | 11.41 | 11.44 | 11.08 | 11.11 | 11.11 | qfq | 7,915,424 | 88,367,996 | -3.14% |
| 2026-06-16 | 11.36 | 11.49 | 11.21 | 11.47 | 11.47 | qfq | 8,216,143 | 93,364,698 | 0.44% |
| 2026-06-15 | 11.19 | 11.53 | 11.11 | 11.42 | 11.42 | qfq | 8,371,638 | 95,210,890 | 1.60% |
| 2026-06-12 | 10.95 | 11.38 | 10.81 | 11.24 | 11.24 | qfq | 12,647,724 | 141,361,835 | 2.65% |
| 2026-06-11 | 11.11 | 11.31 | 10.88 | 10.95 | 10.95 | qfq | 8,921,411 | 98,202,581 | -2.58% |
| 2026-06-10 | 11.40 | 11.48 | 11.13 | 11.24 | 11.24 | qfq | 9,288,000 | 104,648,948 | -1.49% |
| 2026-06-09 | 11.74 | 11.79 | 11.17 | 11.41 | 11.41 | qfq | 15,199,250 | 173,744,662 | -2.06% |
| 2026-06-08 | 12.01 | 12.50 | 11.56 | 11.65 | 11.55 | qfq | 21,468,529 | 259,168,276 | -4.43% |
| 2026-06-05 | 12.15 | 13.16 | 12.07 | 12.19 | 12.09 | qfq | 26,875,199 | 336,786,684 | 0.99% |
| 2026-06-04 | 12.47 | 12.75 | 11.97 | 12.07 | 11.97 | qfq | 15,939,356 | 194,929,611 | -4.21% |
| 2026-06-03 | 12.46 | 12.70 | 12.22 | 12.60 | 12.49 | qfq | 17,468,761 | 218,192,012 | 0.56% |
| 2026-06-02 | 12.98 | 12.98 | 12.42 | 12.53 | 12.42 | qfq | 20,816,121 | 262,030,444 | -3.76% |
| 2026-06-01 | 12.76 | 13.15 | 12.52 | 13.02 | 12.91 | qfq | 30,215,438 | 390,679,232 | 0.15% |
| 2026-05-29 | 11.89 | 13.00 | 11.85 | 13.00 | 12.89 | qfq | 25,004,112 | 315,509,693 | 9.98% |
| 2026-05-28 | 11.99 | 12.05 | 11.65 | 11.82 | 11.72 | qfq | 15,457,456 | 182,854,230 | -2.72% |
| 2026-05-27 | 11.96 | 12.45 | 11.72 | 12.15 | 12.05 | qfq | 21,846,072 | 263,520,757 | 1.17% |
| 2026-05-26 | 12.05 | 12.35 | 11.88 | 12.01 | 11.91 | qfq | 9,240,300 | 111,881,147 | -0.50% |
| 2026-05-25 | 12.11 | 12.22 | 11.88 | 12.07 | 11.97 | qfq | 7,175,061 | 86,243,805 | -0.82% |
| 2026-05-22 | 12.21 | 12.36 | 12.09 | 12.17 | 12.07 | qfq | 7,691,200 | 93,895,925 | -0.25% |
| 2026-05-21 | 12.70 | 12.85 | 12.15 | 12.20 | 12.10 | qfq | 10,884,452 | 135,873,319 | -3.86% |
| 2026-05-20 | 12.90 | 12.91 | 12.63 | 12.69 | 12.58 | qfq | 7,504,600 | 95,365,216 | -2.31% |
| 2026-05-19 | 13.02 | 13.19 | 12.85 | 12.99 | 12.88 | qfq | 9,263,698 | 120,521,974 | 0.00% |
| 2026-05-18 | 12.96 | 13.15 | 12.75 | 12.99 | 12.88 | qfq | 9,929,600 | 128,471,243 | 0.15% |
| 2026-05-15 | 13.41 | 13.45 | 12.91 | 12.97 | 12.86 | qfq | 17,296,200 | 227,452,767 | -3.78% |
| 2026-05-14 | 13.97 | 14.38 | 13.22 | 13.48 | 13.36 | qfq | 27,647,663 | 377,188,821 | -2.67% |
| 2026-05-13 | 13.96 | 14.09 | 13.71 | 13.85 | 13.73 | qfq | 14,647,026 | 202,530,355 | -0.93% |
| 2026-05-12 | 14.30 | 14.49 | 13.87 | 13.98 | 13.86 | qfq | 17,170,156 | 241,906,958 | -2.44% |
| 2026-05-11 | 13.94 | 14.65 | 13.70 | 14.33 | 14.21 | qfq | 24,460,642 | 349,562,110 | 3.39% |
| 2026-05-08 | 13.60 | 13.92 | 13.59 | 13.86 | 13.74 | qfq | 12,324,001 | 170,183,522 | 1.84% |
| 2026-05-07 | 13.70 | 13.75 | 13.46 | 13.61 | 13.49 | qfq | 8,929,000 | 121,355,792 | -0.44% |
| 2026-05-06 | 13.72 | 13.83 | 13.55 | 13.67 | 13.55 | qfq | 8,973,734 | 122,907,397 | 0.22% |
| 2026-04-30 | 13.71 | 13.98 | 13.57 | 13.64 | 13.52 | qfq | 9,775,693 | 134,319,179 | -0.73% |
| 2026-04-29 | 13.53 | 13.99 | 13.51 | 13.74 | 13.62 | qfq | 9,426,743 | 130,343,708 | 0.96% |
| 2026-04-28 | 14.05 | 14.11 | 13.46 | 13.61 | 13.49 | qfq | 14,634,700 | 200,054,209 | -3.54% |
| 2026-04-27 | 13.50 | 14.22 | 13.40 | 14.11 | 13.99 | qfq | 16,390,925 | 228,733,161 | 4.67% |
| 2026-04-24 | 13.63 | 13.80 | 13.43 | 13.48 | 13.36 | qfq | 9,410,544 | 127,771,002 | -2.67% |
| 2026-04-23 | 13.80 | 14.08 | 13.76 | 13.85 | 13.73 | qfq | 10,526,100 | 146,266,478 | 0.14% |
| 2026-04-22 | 14.10 | 14.11 | 13.69 | 13.83 | 13.71 | qfq | 10,714,516 | 147,944,400 | -2.33% |
| 2026-04-21 | 14.10 | 14.45 | 13.98 | 14.16 | 14.04 | qfq | 12,488,200 | 176,935,451 | 0.07% |
| 2026-04-20 | 14.04 | 14.19 | 13.90 | 14.15 | 14.03 | qfq | 7,884,678 | 111,062,255 | 0.14% |
| 2026-04-17 | 14.30 | 14.45 | 13.94 | 14.13 | 14.01 | qfq | 12,306,544 | 174,278,752 | -0.42% |
| 2026-04-16 | 14.05 | 14.26 | 13.90 | 14.19 | 14.07 | qfq | 8,965,951 | 126,530,076 | 1.00% |
| 2026-04-15 | 13.96 | 14.14 | 13.95 | 14.05 | 13.93 | qfq | 6,708,398 | 94,113,694 | 0.72% |
| 2026-04-14 | 13.85 | 13.97 | 13.71 | 13.95 | 13.83 | qfq | 7,108,642 | 98,469,256 | 0.87% |
| 2026-04-13 | 13.81 | 13.96 | 13.69 | 13.83 | 13.71 | qfq | 4,617,200 | 63,680,780 | -0.07% |
| 2026-04-10 | 13.85 | 14.03 | 13.76 | 13.84 | 13.72 | qfq | 6,843,700 | 95,185,899 | 1.17% |
| 2026-04-09 | 13.91 | 14.00 | 13.63 | 13.68 | 13.56 | qfq | 7,008,261 | 96,402,667 | -2.70% |
| 2026-04-08 | 13.56 | 14.06 | 13.50 | 14.06 | 13.94 | qfq | 10,047,430 | 139,046,886 | 5.48% |
| 2026-04-07 | 13.30 | 13.45 | 13.11 | 13.33 | 13.22 | qfq | 5,735,600 | 76,393,172 | 0.68% |
| 2026-04-03 | 13.75 | 13.75 | 13.20 | 13.24 | 13.13 | qfq | 7,280,343 | 97,292,053 | -2.79% |
| 2026-04-02 | 13.75 | 13.85 | 13.55 | 13.62 | 13.50 | qfq | 12,943,203 | 177,259,403 | -5.15% |
| 2026-04-01 | 14.36 | 14.49 | 14.23 | 14.36 | 14.24 | qfq | 7,492,165 | 107,427,369 | 0.56% |
| 2026-03-31 | 14.26 | 14.65 | 14.17 | 14.28 | 14.16 | qfq | 11,176,581 | 160,977,558 | 0.21% |
| 2026-03-30 | 13.93 | 14.27 | 13.89 | 14.25 | 14.13 | qfq | 7,338,700 | 103,792,719 | 1.14% |
| 2026-03-27 | 13.61 | 14.18 | 13.61 | 14.09 | 13.97 | qfq | 8,934,925 | 125,658,678 | 1.73% |
| 2026-03-26 | 13.77 | 14.14 | 13.70 | 13.85 | 13.73 | qfq | 10,396,129 | 144,851,730 | -1.28% |
| 2026-03-25 | 13.75 | 14.29 | 13.72 | 14.03 | 13.91 | qfq | 13,749,632 | 192,499,794 | 1.89% |
| 2026-03-24 | 13.51 | 13.84 | 13.48 | 13.77 | 13.65 | qfq | 11,879,881 | 162,035,886 | 3.69% |
| 2026-03-23 | 13.67 | 13.84 | 13.20 | 13.28 | 13.17 | qfq | 12,723,920 | 172,153,994 | -4.87% |
| 2026-03-20 | 14.58 | 14.58 | 13.96 | 13.96 | 13.84 | qfq | 10,353,251 | 146,870,934 | -2.65% |
| 2026-03-19 | 14.50 | 14.66 | 14.30 | 14.34 | 14.22 | qfq | 8,795,984 | 126,980,045 | -2.58% |
| 2026-03-18 | 14.68 | 14.73 | 14.38 | 14.72 | 14.59 | qfq | 9,527,500 | 138,597,904 | 0.27% |
| 2026-03-17 | 14.92 | 15.06 | 14.64 | 14.68 | 14.55 | qfq | 8,387,125 | 124,728,097 | -1.61% |
| 2026-03-16 | 14.58 | 14.95 | 14.57 | 14.92 | 14.79 | qfq | 7,966,600 | 118,107,781 | 1.63% |
| 2026-03-13 | 14.97 | 15.06 | 14.64 | 14.68 | 14.55 | qfq | 10,519,100 | 156,195,557 | -1.87% |
| 2026-03-12 | 15.00 | 15.13 | 14.88 | 14.96 | 14.83 | qfq | 9,499,231 | 142,305,796 | -1.25% |
| 2026-03-11 | 15.40 | 15.45 | 15.07 | 15.15 | 15.02 | qfq | 12,123,645 | 184,598,164 | -1.50% |
| 2026-03-10 | 15.21 | 15.39 | 15.11 | 15.38 | 15.25 | qfq | 11,785,330 | 180,413,844 | 1.85% |
| 2026-03-09 | 15.11 | 15.20 | 14.84 | 15.10 | 14.97 | qfq | 12,635,881 | 189,299,740 | -1.05% |
| 2026-03-06 | 15.26 | 15.32 | 15.12 | 15.26 | 15.13 | qfq | 14,764,952 | 224,629,271 | -0.97% |
| 2026-03-05 | 15.09 | 15.56 | 15.01 | 15.41 | 15.28 | qfq | 22,883,432 | 351,305,990 | 3.42% |
| 2026-03-04 | 14.58 | 14.97 | 14.54 | 14.90 | 14.77 | qfq | 13,857,783 | 205,420,844 | 0.54% |
| 2026-03-03 | 15.45 | 15.48 | 14.75 | 14.82 | 14.69 | qfq | 21,096,781 | 317,520,862 | -3.45% |
| 2026-03-02 | 15.45 | 15.72 | 15.21 | 15.35 | 15.22 | qfq | 18,840,630 | 289,837,608 | -3.03% |
| 2026-02-27 | 15.60 | 15.87 | 15.56 | 15.83 | 15.69 | qfq | 13,641,320 | 215,364,517 | 0.51% |
| 2026-02-26 | 16.21 | 16.25 | 15.66 | 15.75 | 15.61 | qfq | 25,219,733 | 399,728,374 | -3.61% |
| 2026-02-25 | 16.08 | 16.35 | 15.98 | 16.34 | 16.20 | qfq | 22,027,151 | 358,162,117 | 1.55% |
| 2026-02-24 | 16.31 | 16.33 | 16.04 | 16.09 | 15.95 | qfq | 17,067,544 | 274,976,570 | 0.06% |
| 2026-02-13 | 16.70 | 16.79 | 16.07 | 16.08 | 15.94 | qfq | 26,900,597 | 440,262,653 | -2.90% |
| 2026-02-12 | 16.71 | 16.87 | 16.48 | 16.56 | 16.42 | qfq | 30,031,141 | 499,390,737 | -1.90% |
| 2026-02-11 | 17.11 | 17.46 | 16.83 | 16.88 | 16.74 | qfq | 37,463,862 | 639,429,980 | -2.43% |
| 2026-02-10 | 17.90 | 17.90 | 17.10 | 17.30 | 17.15 | qfq | 46,165,648 | 803,703,495 | -5.10% |
| 2026-02-09 | 18.66 | 18.81 | 17.61 | 18.23 | 18.07 | qfq | 58,606,158 | 1,054,799,988 | -2.09% |
| 2026-02-06 | 19.40 | 19.60 | 18.18 | 18.62 | 18.46 | qfq | 79,349,080 | 1,478,459,346 | -7.82% |
| 2026-02-05 | 18.50 | 20.20 | 18.25 | 20.20 | 20.03 | qfq | 77,038,191 | 1,478,094,540 | 10.02% |
| 2026-02-04 | 18.63 | 18.69 | 17.68 | 18.36 | 18.20 | qfq | 50,068,955 | 913,590,478 | -2.39% |
| 2026-02-03 | 18.03 | 19.10 | 18.00 | 18.81 | 18.65 | qfq | 71,826,568 | 1,343,811,553 | 7.00% |
| 2026-02-02 | 16.59 | 18.25 | 16.40 | 17.58 | 17.43 | qfq | 64,727,124 | 1,137,623,512 | 5.97% |
| 2026-01-30 | 16.51 | 17.14 | 16.27 | 16.59 | 16.45 | qfq | 36,408,004 | 608,247,123 | 0.06% |
| 2026-01-29 | 15.90 | 16.98 | 15.80 | 16.58 | 16.44 | qfq | 40,731,700 | 674,934,400 | 3.17% |
| 2026-01-28 | 16.56 | 16.82 | 15.99 | 16.07 | 15.93 | qfq | 35,463,290 | 577,447,103 | -4.97% |
| 2026-01-27 | 16.38 | 17.30 | 16.28 | 16.91 | 16.76 | qfq | 43,034,904 | 721,423,167 | 3.24% |
| 2026-01-26 | 17.10 | 17.39 | 16.12 | 16.38 | 16.24 | qfq | 32,869,846 | 545,306,339 | -4.55% |
| 2026-01-23 | 17.01 | 17.36 | 16.78 | 17.16 | 17.01 | qfq | 35,946,463 | 613,962,632 | 2.02% |
| 2026-01-22 | 16.31 | 16.97 | 16.31 | 16.82 | 16.68 | qfq | 33,846,740 | 564,202,029 | 1.82% |
| 2026-01-21 | 16.28 | 16.96 | 16.27 | 16.52 | 16.38 | qfq | 45,626,000 | 757,495,395 | 1.04% |
| 2026-01-20 | 16.79 | 17.32 | 16.18 | 16.35 | 16.21 | qfq | 84,429,131 | 1,405,291,421 | -7.10% |
| 2026-01-19 | 17.60 | 17.60 | 17.60 | 17.60 | 17.45 | qfq | 3,417,200 | 60,142,720 | -10.02% |
| 2026-01-16 | 19.56 | 19.56 | 19.56 | 19.56 | 19.39 | qfq | 4,725,200 | 92,424,912 | -9.99% |
| 2026-01-15 | 22.97 | 22.97 | 20.00 | 21.73 | 21.54 | qfq | 114,976,505 | 2,492,399,612 | 4.07% |
| 2026-01-14 | 20.88 | 20.88 | 20.88 | 20.88 | 20.70 | qfq | 6,178,963 | 129,016,747 | 10.01% |
| 2026-01-13 | 18.18 | 18.98 | 18.00 | 18.98 | 18.82 | qfq | 17,153,928 | 320,827,680 | 10.03% |
| 2026-01-12 | 15.82 | 17.25 | 15.80 | 17.25 | 17.10 | qfq | 68,636,958 | 1,160,358,425 | 10.01% |
| 2026-01-09 | 15.09 | 15.83 | 14.85 | 15.68 | 15.55 | qfq | 47,043,346 | 723,216,671 | 3.91% |
| 2026-01-08 | 14.42 | 15.38 | 14.35 | 15.09 | 14.96 | qfq | 36,524,608 | 541,810,744 | 3.00% |
| 2026-01-07 | 14.33 | 14.76 | 14.23 | 14.65 | 14.52 | qfq | 27,427,451 | 399,457,201 | 0.96% |
| 2026-01-06 | 14.04 | 14.59 | 13.92 | 14.51 | 14.39 | qfq | 31,029,873 | 442,928,166 | 3.87% |
| 2026-01-05 | 13.78 | 13.97 | 13.74 | 13.97 | 13.85 | qfq | 14,787,889 | 205,296,211 | 1.45% |
| 2025-12-31 | 13.84 | 13.90 | 13.62 | 13.77 | 13.65 | qfq | 11,190,874 | 154,049,111 | 0.29% |
| 2025-12-30 | 14.04 | 14.04 | 13.66 | 13.73 | 13.61 | qfq | 16,647,984 | 229,823,818 | -2.21% |
| 2025-12-29 | 14.26 | 14.37 | 13.98 | 14.04 | 13.92 | qfq | 16,893,617 | 238,473,713 | -1.61% |
| 2025-12-26 | 14.38 | 14.59 | 14.26 | 14.27 | 14.15 | qfq | 18,946,920 | 272,323,754 | -1.04% |
| 2025-12-25 | 14.62 | 14.77 | 14.23 | 14.42 | 14.30 | qfq | 20,929,131 | 302,457,312 | -1.57% |
| 2025-12-24 | 14.59 | 14.98 | 14.35 | 14.65 | 14.52 | qfq | 20,571,105 | 301,790,213 | 0.00% |
| 2025-12-23 | 15.11 | 15.11 | 14.50 | 14.65 | 14.52 | qfq | 24,044,820 | 353,909,364 | -2.14% |
| 2025-12-22 | 15.17 | 15.38 | 14.86 | 14.97 | 14.84 | qfq | 29,371,203 | 441,151,053 | -2.35% |
| 2025-12-19 | 14.58 | 15.60 | 14.24 | 15.33 | 15.20 | qfq | 46,054,788 | 694,743,408 | 5.22% |
| 2025-12-18 | 14.31 | 15.12 | 14.31 | 14.57 | 14.44 | qfq | 33,887,874 | 499,885,250 | 0.41% |
| 2025-12-17 | 15.57 | 15.57 | 14.28 | 14.51 | 14.39 | qfq | 45,584,085 | 667,107,274 | -6.39% |
| 2025-12-16 | 14.43 | 15.93 | 14.43 | 15.50 | 15.37 | qfq | 52,421,471 | 816,346,725 | 7.04% |
| 2025-12-15 | 13.88 | 14.84 | 13.82 | 14.48 | 14.36 | qfq | 32,442,214 | 467,650,440 | 4.02% |
| 2025-12-12 | 14.63 | 14.64 | 13.90 | 13.92 | 13.80 | qfq | 33,414,855 | 471,495,604 | -7.20% |
| 2025-12-11 | 16.22 | 16.22 | 14.79 | 15.00 | 14.87 | qfq | 46,938,546 | 715,496,445 | -8.26% |
| 2025-12-10 | 16.60 | 17.27 | 15.94 | 16.35 | 16.21 | qfq | 67,956,245 | 1,134,750,182 | 0.49% |
| 2025-12-09 | 15.30 | 16.30 | 15.05 | 16.27 | 16.13 | qfq | 60,308,590 | 954,103,650 | 6.34% |
| 2025-12-08 | 14.90 | 15.51 | 14.86 | 15.30 | 15.17 | qfq | 28,094,697 | 427,351,611 | 2.55% |
| 2025-12-05 | 14.78 | 15.11 | 14.67 | 14.92 | 14.79 | qfq | 20,531,100 | 306,622,078 | 0.81% |
| 2025-12-04 | 15.20 | 15.29 | 14.80 | 14.80 | 14.67 | qfq | 21,917,986 | 327,870,838 | -2.76% |
| 2025-12-03 | 15.50 | 15.64 | 15.10 | 15.22 | 15.09 | qfq | 34,962,615 | 533,877,174 | -3.49% |
| 2025-12-02 | 16.33 | 16.60 | 15.68 | 15.77 | 15.63 | qfq | 43,582,422 | 700,742,608 | -3.43% |
| 2025-12-01 | 16.49 | 17.05 | 16.15 | 16.33 | 16.19 | qfq | 45,633,070 | 754,414,997 | -3.83% |
| 2025-11-28 | 16.51 | 17.49 | 15.87 | 16.98 | 16.83 | qfq | 59,425,074 | 990,692,184 | 1.74% |
| 2025-11-27 | 17.92 | 18.66 | 16.62 | 16.69 | 16.55 | qfq | 92,436,909 | 1,639,979,534 | -4.57% |
| 2025-11-26 | 15.88 | 17.49 | 15.88 | 17.49 | 17.34 | qfq | 72,922,612 | 1,200,059,976 | 10.00% |
| 2025-11-25 | 16.00 | 16.23 | 15.56 | 15.90 | 15.76 | qfq | 65,198,234 | 1,037,556,804 | 1.02% |
| 2025-11-24 | 14.73 | 15.74 | 14.41 | 15.74 | 15.60 | qfq | 33,767,977 | 511,032,419 | 9.99% |
| 2025-11-21 | 14.97 | 15.31 | 14.15 | 14.31 | 14.19 | qfq | 29,684,260 | 432,517,901 | -4.34% |
| 2025-11-20 | 15.30 | 15.35 | 14.67 | 14.96 | 14.83 | qfq | 37,257,479 | 555,880,144 | -1.97% |
| 2025-11-19 | 15.82 | 16.39 | 15.24 | 15.26 | 15.13 | qfq | 58,300,573 | 911,276,194 | -4.86% |
| 2025-11-18 | 15.10 | 16.67 | 14.75 | 16.04 | 15.90 | qfq | 75,470,688 | 1,193,269,575 | 5.87% |
| 2025-11-17 | 14.70 | 15.55 | 14.50 | 15.15 | 15.02 | qfq | 58,957,525 | 889,300,611 | 1.34% |
| 2025-11-14 | 14.80 | 16.10 | 14.64 | 14.95 | 14.82 | qfq | 80,192,070 | 1,248,429,531 | 2.12% |
| 2025-11-13 | 13.05 | 14.64 | 13.04 | 14.64 | 14.51 | qfq | 44,699,647 | 620,332,387 | 9.99% |
| 2025-11-12 | 13.25 | 13.54 | 13.10 | 13.31 | 13.20 | qfq | 16,473,005 | 219,108,567 | 0.08% |
| 2025-11-11 | 13.05 | 13.39 | 12.94 | 13.30 | 13.19 | qfq | 17,222,316 | 226,901,280 | 1.29% |
| 2025-11-10 | 12.70 | 13.18 | 12.60 | 13.13 | 13.02 | qfq | 18,444,111 | 239,733,288 | 3.39% |
| 2025-11-07 | 12.56 | 12.80 | 12.54 | 12.70 | 12.59 | qfq | 19,003,721 | 241,649,719 | 0.95% |
| 2025-11-06 | 13.00 | 13.28 | 12.54 | 12.58 | 12.47 | qfq | 37,322,300 | 475,391,306 | -9.63% |
| 2025-11-05 | 13.71 | 14.18 | 13.66 | 13.92 | 13.80 | qfq | 17,896,267 | 250,244,025 | 0.14% |
| 2025-11-04 | 13.80 | 14.08 | 13.72 | 13.90 | 13.78 | qfq | 13,891,920 | 193,225,173 | 0.07% |
| 2025-11-03 | 13.84 | 14.05 | 13.66 | 13.89 | 13.77 | qfq | 11,668,295 | 161,232,071 | 0.36% |
| 2025-10-31 | 13.50 | 13.92 | 13.50 | 13.84 | 13.72 | qfq | 17,194,467 | 237,440,608 | 2.52% |
| 2025-10-30 | 14.20 | 14.20 | 13.50 | 13.50 | 13.38 | qfq | 23,411,167 | 320,761,029 | -5.06% |
| 2025-10-29 | 14.02 | 14.24 | 13.86 | 14.22 | 14.10 | qfq | 13,585,489 | 191,616,153 | 0.35% |
| 2025-10-28 | 14.32 | 14.36 | 14.04 | 14.17 | 14.05 | qfq | 16,856,229 | 239,181,584 | -1.19% |
| 2025-10-27 | 14.03 | 14.46 | 14.02 | 14.34 | 14.22 | qfq | 20,711,435 | 296,430,335 | 2.28% |
| 2025-10-24 | 14.31 | 14.51 | 13.98 | 14.02 | 13.90 | qfq | 25,793,114 | 366,164,494 | -2.77% |
| 2025-10-23 | 14.73 | 15.38 | 14.08 | 14.42 | 14.30 | qfq | 29,884,443 | 435,317,439 | -2.96% |
| 2025-10-22 | 14.90 | 15.33 | 14.74 | 14.86 | 14.73 | qfq | 26,862,850 | 401,835,711 | -2.11% |
| 2025-10-21 | 14.58 | 15.25 | 14.48 | 15.18 | 15.05 | qfq | 35,546,732 | 530,704,875 | 4.04% |
| 2025-10-20 | 14.46 | 14.79 | 14.20 | 14.59 | 14.46 | qfq | 27,299,739 | 396,516,018 | 1.04% |
| 2025-10-17 | 14.85 | 15.48 | 14.43 | 14.44 | 14.32 | qfq | 37,416,877 | 557,494,948 | -5.00% |
| 2025-10-16 | 15.49 | 16.15 | 15.07 | 15.20 | 15.07 | qfq | 48,807,848 | 757,991,524 | -4.94% |
| 2025-10-15 | 15.80 | 17.18 | 15.25 | 15.99 | 15.85 | qfq | 71,402,044 | 1,154,739,412 | 0.25% |
| 2025-10-14 | 14.73 | 16.29 | 14.73 | 15.95 | 15.81 | qfq | 65,752,194 | 1,020,975,828 | 6.76% |
| 2025-10-13 | 14.01 | 15.65 | 14.01 | 14.94 | 14.81 | qfq | 49,166,248 | 736,905,072 | 2.05% |
| 2025-10-10 | 13.77 | 15.29 | 13.77 | 14.64 | 14.51 | qfq | 54,705,218 | 817,751,784 | 5.32% |
| 2025-10-09 | 14.51 | 14.51 | 13.67 | 13.90 | 13.78 | qfq | 36,054,294 | 502,063,529 | -5.89% |
| 2025-09-30 | 14.25 | 14.97 | 14.00 | 14.77 | 14.64 | qfq | 38,840,163 | 567,781,465 | 3.65% |
| 2025-09-29 | 13.95 | 14.49 | 13.53 | 14.25 | 14.13 | qfq | 28,438,910 | 402,120,467 | 1.57% |
| 2025-09-26 | 14.45 | 14.79 | 14.00 | 14.03 | 13.91 | qfq | 33,117,678 | 471,508,174 | -4.88% |
| 2025-09-25 | 13.98 | 15.02 | 13.90 | 14.75 | 14.62 | qfq | 52,109,884 | 761,066,778 | 6.34% |
| 2025-09-24 | 13.85 | 14.05 | 13.62 | 13.87 | 13.75 | qfq | 27,699,122 | 383,404,742 | -1.00% |
| 2025-09-23 | 14.56 | 14.61 | 13.71 | 14.01 | 13.89 | qfq | 35,086,538 | 493,391,784 | -5.02% |
| 2025-09-22 | 14.50 | 14.85 | 14.30 | 14.75 | 14.62 | qfq | 32,692,456 | 476,120,253 | 0.55% |
| 2025-09-19 | 15.08 | 15.47 | 14.20 | 14.67 | 14.54 | qfq | 51,667,880 | 762,700,140 | -6.26% |
| 2025-09-18 | 15.00 | 16.38 | 14.75 | 15.65 | 15.52 | qfq | 67,602,516 | 1,045,498,649 | 1.89% |
| 2025-09-17 | 16.52 | 16.79 | 15.21 | 15.36 | 15.23 | qfq | 72,582,454 | 1,154,916,991 | -9.06% |
| 2025-09-16 | 17.18 | 18.10 | 16.69 | 16.89 | 16.75 | qfq | 81,883,984 | 1,415,820,556 | -7.15% |
| 2025-09-15 | 16.04 | 18.19 | 15.66 | 18.19 | 18.03 | qfq | 98,283,798 | 1,697,656,555 | 9.98% |
| 2025-09-12 | 17.05 | 17.50 | 15.82 | 16.54 | 16.40 | qfq | 102,034,878 | 1,694,530,769 | 1.85% |
| 2025-09-11 | 15.01 | 16.24 | 15.01 | 16.24 | 16.10 | qfq | 55,733,798 | 890,849,128 | 10.03% |
| 2025-09-10 | 14.76 | 14.76 | 14.18 | 14.76 | 14.63 | qfq | 47,261,457 | 692,377,473 | 9.99% |
| 2025-09-09 | 12.18 | 13.42 | 12.02 | 13.42 | 13.30 | qfq | 40,644,326 | 515,678,799 | 10.00% |
| 2025-09-08 | 12.19 | 12.65 | 12.12 | 12.20 | 12.10 | qfq | 36,083,038 | 445,233,093 | -1.61% |
| 2025-09-05 | 12.40 | 12.54 | 11.50 | 12.40 | 12.29 | qfq | 49,641,592 | 599,746,381 | -2.59% |
| 2025-09-04 | 12.13 | 12.89 | 11.72 | 12.73 | 12.62 | qfq | 61,947,230 | 772,024,875 | 7.52% |
| 2025-09-03 | 12.04 | 12.55 | 11.80 | 11.84 | 11.74 | qfq | 44,548,287 | 541,643,592 | -2.47% |
| 2025-09-02 | 11.95 | 13.16 | 11.90 | 12.14 | 12.04 | qfq | 68,750,346 | 851,557,966 | 1.51% |
| 2025-09-01 | 11.20 | 11.96 | 11.20 | 11.96 | 11.86 | qfq | 26,100,093 | 304,479,124 | 10.03% |
| 2025-08-29 | 10.81 | 11.08 | 10.75 | 10.87 | 10.78 | qfq | 12,242,948 | 133,505,105 | -0.55% |
| 2025-08-28 | 10.99 | 11.14 | 10.71 | 10.93 | 10.84 | qfq | 10,727,295 | 117,579,786 | -0.55% |
| 2025-08-27 | 11.20 | 11.27 | 10.95 | 10.99 | 10.90 | qfq | 12,849,423 | 143,011,282 | -1.61% |
| 2025-08-26 | 11.01 | 11.20 | 10.98 | 11.17 | 11.07 | qfq | 8,771,096 | 97,557,120 | 0.90% |
| 2025-08-25 | 10.94 | 11.08 | 10.87 | 11.07 | 10.97 | qfq | 11,187,500 | 123,131,899 | 1.37% |
| 2025-08-22 | 10.93 | 10.98 | 10.83 | 10.92 | 10.83 | qfq | 7,028,224 | 76,549,415 | -0.27% |
| 2025-08-21 | 10.91 | 11.05 | 10.88 | 10.95 | 10.86 | qfq | 9,421,206 | 103,412,673 | 0.09% |
| 2025-08-20 | 10.84 | 10.95 | 10.76 | 10.94 | 10.85 | qfq | 9,829,572 | 107,024,567 | 0.92% |
| 2025-08-19 | 10.80 | 10.91 | 10.78 | 10.84 | 10.75 | qfq | 8,798,747 | 95,551,867 | 0.46% |
| 2025-08-18 | 10.66 | 10.82 | 10.64 | 10.79 | 10.70 | qfq | 8,128,228 | 87,484,281 | 1.22% |
| 2025-08-15 | 10.61 | 10.66 | 10.57 | 10.66 | 10.57 | qfq | 7,171,186 | 76,217,981 | 0.47% |
| 2025-08-14 | 10.80 | 10.81 | 10.59 | 10.61 | 10.52 | qfq | 9,053,428 | 96,877,567 | -2.12% |
| 2025-08-13 | 10.98 | 11.07 | 10.77 | 10.84 | 10.75 | qfq | 10,197,400 | 110,731,250 | -0.18% |
| 2025-08-12 | 10.94 | 10.99 | 10.83 | 10.86 | 10.77 | qfq | 6,239,549 | 67,895,387 | -0.28% |
| 2025-08-11 | 10.79 | 10.93 | 10.74 | 10.89 | 10.80 | qfq | 9,564,139 | 103,877,607 | 1.11% |
| 2025-08-08 | 10.76 | 10.79 | 10.65 | 10.77 | 10.68 | qfq | 9,090,490 | 97,395,936 | 0.09% |
| 2025-08-07 | 10.72 | 10.81 | 10.71 | 10.76 | 10.67 | qfq | 10,736,500 | 115,563,323 | 0.00% |
| 2025-08-06 | 11.24 | 11.24 | 10.71 | 10.76 | 10.67 | qfq | 24,735,311 | 267,801,223 | -5.61% |
| 2025-08-05 | 11.36 | 11.43 | 11.29 | 11.40 | 11.30 | qfq | 6,531,161 | 74,112,689 | 0.53% |
| 2025-08-04 | 11.38 | 11.41 | 11.27 | 11.34 | 11.24 | qfq | 5,206,500 | 59,016,638 | -0.44% |
| 2025-08-01 | 11.36 | 11.43 | 11.30 | 11.39 | 11.29 | qfq | 5,281,508 | 60,038,192 | 0.26% |
| 2025-07-31 | 11.55 | 11.59 | 11.33 | 11.36 | 11.26 | qfq | 8,091,735 | 92,615,244 | -2.57% |
| 2025-07-30 | 11.50 | 11.69 | 11.50 | 11.66 | 11.56 | qfq | 8,902,400 | 103,425,403 | 0.78% |
| 2025-07-29 | 11.58 | 11.60 | 11.36 | 11.57 | 11.47 | qfq | 7,600,100 | 87,158,244 | -0.26% |
| 2025-07-28 | 11.56 | 11.65 | 11.52 | 11.60 | 11.50 | qfq | 6,307,700 | 73,037,103 | -0.17% |
| 2025-07-25 | 11.71 | 11.73 | 11.57 | 11.62 | 11.52 | qfq | 7,982,900 | 92,749,867 | -0.68% |
| 2025-07-24 | 11.65 | 11.79 | 11.61 | 11.70 | 11.60 | qfq | 9,878,000 | 115,363,564 | 0.26% |
| 2025-07-23 | 11.74 | 11.98 | 11.62 | 11.67 | 11.57 | qfq | 13,541,800 | 158,841,626 | -1.10% |
| 2025-07-22 | 11.44 | 11.98 | 11.38 | 11.80 | 11.70 | qfq | 25,274,291 | 297,217,332 | 3.15% |
| 2025-07-21 | 11.31 | 11.60 | 11.23 | 11.44 | 11.34 | qfq | 14,525,207 | 166,001,878 | -0.35% |
| 2025-07-18 | 11.27 | 11.73 | 11.18 | 11.48 | 11.38 | qfq | 16,016,100 | 182,833,661 | 1.32% |
| 2025-07-17 | 11.16 | 11.50 | 11.16 | 11.33 | 11.23 | qfq | 11,607,477 | 132,145,043 | 1.25% |
| 2025-07-16 | 11.17 | 11.33 | 11.15 | 11.19 | 11.09 | qfq | 7,060,800 | 79,342,914 | 0.18% |
| 2025-07-15 | 11.25 | 11.28 | 11.07 | 11.17 | 11.07 | qfq | 8,327,222 | 92,854,920 | -1.41% |
| 2025-07-14 | 11.29 | 11.41 | 11.22 | 11.33 | 11.23 | qfq | 9,579,700 | 108,388,078 | 0.18% |
| 2025-07-11 | 11.57 | 11.57 | 11.28 | 11.31 | 11.21 | qfq | 14,613,000 | 165,959,938 | -2.16% |
| 2025-07-10 | 11.45 | 11.84 | 11.32 | 11.56 | 11.46 | qfq | 22,611,863 | 261,856,231 | -0.17% |
| 2025-07-09 | 11.21 | 11.81 | 11.10 | 11.58 | 11.48 | qfq | 27,893,713 | 318,669,914 | 2.66% |
| 2025-07-08 | 11.15 | 11.45 | 11.07 | 11.28 | 11.18 | qfq | 22,648,431 | 256,413,383 | 1.17% |
| 2025-07-07 | 11.36 | 11.69 | 11.02 | 11.15 | 11.05 | qfq | 25,631,564 | 288,721,065 | 2.11% |
| 2025-07-04 | 10.88 | 11.19 | 10.81 | 10.92 | 10.83 | qfq | 13,471,500 | 148,353,589 | 0.74% |
| 2025-07-03 | 10.81 | 10.93 | 10.80 | 10.84 | 10.75 | qfq | 4,535,799 | 49,244,810 | 0.00% |
| 2025-07-02 | 10.91 | 10.92 | 10.81 | 10.84 | 10.75 | qfq | 3,893,349 | 42,306,219 | -0.28% |
| 2025-07-01 | 10.89 | 10.93 | 10.76 | 10.87 | 10.78 | qfq | 4,669,800 | 50,625,230 | -0.18% |
| 2025-06-30 | 10.75 | 10.92 | 10.74 | 10.89 | 10.80 | qfq | 5,155,300 | 56,033,768 | 0.74% |
| 2025-06-27 | 10.83 | 10.89 | 10.74 | 10.81 | 10.72 | qfq | 6,003,000 | 64,820,590 | -0.18% |
| 2025-06-26 | 10.80 | 11.03 | 10.68 | 10.83 | 10.74 | qfq | 10,212,699 | 110,678,925 | 0.28% |
| 2025-06-25 | 10.74 | 10.85 | 10.65 | 10.80 | 10.71 | qfq | 9,399,240 | 100,980,786 | 1.60% |
| 2025-06-24 | 10.44 | 10.65 | 10.44 | 10.63 | 10.54 | qfq | 4,869,763 | 51,546,687 | 1.82% |
| 2025-06-23 | 10.33 | 10.46 | 10.21 | 10.44 | 10.35 | qfq | 3,394,999 | 35,169,598 | 0.97% |
| 2025-06-20 | 10.27 | 10.40 | 10.27 | 10.34 | 10.25 | qfq | 2,917,700 | 30,155,044 | 0.19% |
| 2025-06-19 | 10.55 | 10.55 | 10.30 | 10.32 | 10.23 | qfq | 6,152,222 | 64,025,935 | -2.18% |
| 2025-06-18 | 10.73 | 10.73 | 10.53 | 10.55 | 10.46 | qfq | 5,022,400 | 53,174,760 | -1.68% |
| 2025-06-17 | 10.70 | 10.77 | 10.68 | 10.73 | 10.64 | qfq | 3,972,000 | 42,567,331 | 0.00% |
| 2025-06-16 | 10.60 | 10.75 | 10.60 | 10.73 | 10.64 | qfq | 3,683,676 | 39,440,805 | 0.37% |
| 2025-06-13 | 10.82 | 10.89 | 10.65 | 10.69 | 10.60 | qfq | 6,479,500 | 69,567,316 | -1.84% |
| 2025-06-12 | 10.81 | 10.90 | 10.75 | 10.89 | 10.80 | qfq | 5,863,300 | 63,621,265 | 0.55% |
| 2025-06-11 | 10.68 | 10.91 | 10.65 | 10.83 | 10.74 | qfq | 5,262,200 | 57,014,820 | 0.84% |
| 2025-06-10 | 10.88 | 10.88 | 10.60 | 10.74 | 10.65 | qfq | 6,127,501 | 65,760,553 | -2.54% |
| 2025-06-09 | 10.87 | 11.08 | 10.82 | 11.02 | 10.73 | qfq | 7,289,199 | 80,187,885 | 1.75% |
| 2025-06-06 | 10.94 | 10.96 | 10.81 | 10.83 | 10.54 | qfq | 4,388,900 | 47,624,502 | -1.10% |
| 2025-06-05 | 11.07 | 11.07 | 10.86 | 10.95 | 10.66 | qfq | 5,780,600 | 63,227,247 | -0.99% |
| 2025-06-04 | 10.85 | 11.09 | 10.76 | 11.06 | 10.77 | qfq | 8,118,200 | 88,978,120 | 2.41% |
| 2025-06-03 | 10.70 | 10.87 | 10.65 | 10.80 | 10.51 | qfq | 3,597,600 | 38,855,485 | 0.75% |
| 2025-05-30 | 10.87 | 10.90 | 10.71 | 10.72 | 10.44 | qfq | 5,516,300 | 59,513,566 | -1.74% |
| 2025-05-29 | 10.79 | 10.95 | 10.68 | 10.91 | 10.62 | qfq | 6,869,100 | 74,566,289 | 0.55% |
| 2025-05-28 | 10.81 | 10.93 | 10.80 | 10.85 | 10.56 | qfq | 5,337,400 | 57,969,241 | 0.09% |
| 2025-05-27 | 10.77 | 10.93 | 10.73 | 10.84 | 10.55 | qfq | 5,205,400 | 56,342,084 | 0.65% |
| 2025-05-26 | 10.67 | 10.77 | 10.61 | 10.77 | 10.48 | qfq | 5,234,700 | 55,925,554 | 0.47% |
| 2025-05-23 | 10.94 | 10.97 | 10.70 | 10.72 | 10.44 | qfq | 7,290,500 | 78,827,461 | -1.65% |
| 2025-05-22 | 11.18 | 11.26 | 10.87 | 10.90 | 10.61 | qfq | 9,890,600 | 109,078,571 | -2.85% |
| 2025-05-21 | 11.30 | 11.37 | 11.15 | 11.22 | 10.92 | qfq | 8,125,000 | 91,019,918 | -1.15% |
| 2025-05-20 | 11.15 | 11.46 | 11.12 | 11.35 | 11.05 | qfq | 14,242,100 | 160,921,903 | 1.61% |
| 2025-05-19 | 11.00 | 11.22 | 10.93 | 11.17 | 10.87 | qfq | 11,407,101 | 126,838,973 | 1.45% |
| 2025-05-16 | 10.81 | 11.06 | 10.78 | 11.01 | 10.72 | qfq | 8,133,800 | 89,044,108 | 1.19% |
| 2025-05-15 | 11.17 | 11.17 | 10.88 | 10.88 | 10.59 | qfq | 9,626,900 | 105,611,174 | -2.33% |
| 2025-05-14 | 10.93 | 11.19 | 10.76 | 11.14 | 10.84 | qfq | 13,383,700 | 148,256,345 | 1.92% |
| 2025-05-13 | 11.03 | 11.13 | 10.91 | 10.93 | 10.64 | qfq | 7,721,999 | 84,869,014 | -0.46% |
| 2025-05-12 | 10.89 | 10.99 | 10.89 | 10.98 | 10.69 | qfq | 8,831,500 | 96,716,292 | 1.10% |
| 2025-05-09 | 11.17 | 11.21 | 10.82 | 10.86 | 10.57 | qfq | 13,528,500 | 148,084,101 | -3.38% |
| 2025-05-08 | 11.18 | 11.31 | 11.03 | 11.24 | 10.94 | qfq | 15,284,774 | 171,531,428 | 0.45% |
| 2025-05-07 | 11.34 | 11.49 | 11.06 | 11.19 | 10.89 | qfq | 19,232,700 | 216,263,718 | -0.80% |
| 2025-05-06 | 11.20 | 11.40 | 11.14 | 11.28 | 10.98 | qfq | 28,155,873 | 315,970,110 | -0.97% |
| 2025-04-30 | 10.70 | 11.84 | 10.70 | 11.39 | 11.09 | qfq | 33,741,499 | 381,040,991 | 5.86% |
| 2025-04-29 | 10.65 | 10.79 | 10.50 | 10.76 | 10.47 | qfq | 10,312,340 | 109,738,779 | 0.65% |
| 2025-04-28 | 10.90 | 11.14 | 10.66 | 10.69 | 10.41 | qfq | 14,410,900 | 156,575,479 | -0.83% |
| 2025-04-25 | 10.75 | 10.97 | 10.70 | 10.78 | 10.49 | qfq | 11,026,899 | 119,497,194 | 0.28% |
| 2025-04-24 | 11.00 | 11.20 | 10.70 | 10.75 | 10.46 | qfq | 17,134,238 | 186,318,735 | -2.71% |
| 2025-04-23 | 11.77 | 11.79 | 11.02 | 11.05 | 10.76 | qfq | 29,998,100 | 338,893,554 | -6.44% |
| 2025-04-22 | 11.51 | 11.92 | 11.43 | 11.81 | 11.50 | qfq | 33,346,100 | 389,239,574 | -4.76% |
| 2025-04-21 | 12.18 | 12.65 | 12.00 | 12.40 | 12.07 | qfq | 32,194,300 | 399,689,315 | -0.32% |
| 2025-04-18 | 12.25 | 13.20 | 12.12 | 12.44 | 12.11 | qfq | 43,094,200 | 540,695,080 | 0.57% |
| 2025-04-17 | 11.75 | 12.38 | 11.65 | 12.37 | 12.04 | qfq | 35,232,800 | 428,435,920 | 4.74% |
| 2025-04-16 | 11.81 | 11.99 | 11.51 | 11.81 | 11.50 | qfq | 20,939,693 | 246,618,955 | 0.00% |
| 2025-04-15 | 12.17 | 12.39 | 11.81 | 11.81 | 11.50 | qfq | 33,815,704 | 407,778,476 | -3.28% |
| 2025-04-14 | 11.92 | 12.76 | 11.80 | 12.21 | 11.89 | qfq | 50,124,794 | 622,990,107 | 5.26% |
| 2025-04-11 | 11.82 | 11.85 | 11.52 | 11.60 | 11.29 | qfq | 24,134,801 | 281,748,354 | -2.93% |
| 2025-04-10 | 11.20 | 11.97 | 11.02 | 11.95 | 11.63 | qfq | 34,461,001 | 403,703,027 | 6.03% |
| 2025-04-09 | 10.61 | 11.42 | 9.91 | 11.27 | 10.97 | qfq | 27,072,849 | 287,861,448 | 3.58% |
| 2025-04-08 | 10.06 | 11.00 | 10.06 | 10.88 | 10.59 | qfq | 22,332,313 | 239,146,737 | 4.92% |
| 2025-04-07 | 11.06 | 11.20 | 10.37 | 10.37 | 10.09 | qfq | 12,770,433 | 135,555,457 | -9.98% |
| 2025-04-03 | 11.10 | 11.65 | 11.07 | 11.52 | 11.21 | qfq | 12,942,184 | 149,002,976 | 2.67% |
| 2025-04-02 | 11.15 | 11.28 | 11.07 | 11.22 | 10.92 | qfq | 4,556,150 | 51,014,282 | 0.27% |
| 2025-04-01 | 11.26 | 11.51 | 11.19 | 11.19 | 10.89 | qfq | 5,851,750 | 66,257,115 | -0.89% |
| 2025-03-31 | 11.10 | 11.31 | 10.95 | 11.29 | 10.99 | qfq | 7,345,350 | 81,715,400 | 0.80% |
| 2025-03-28 | 11.39 | 11.39 | 11.19 | 11.20 | 10.90 | qfq | 5,241,700 | 59,025,529 | -1.67% |
| 2025-03-27 | 11.45 | 11.60 | 11.32 | 11.39 | 11.09 | qfq | 5,828,701 | 66,572,959 | -0.96% |
| 2025-03-26 | 11.30 | 11.57 | 11.22 | 11.50 | 11.19 | qfq | 6,625,600 | 75,907,623 | 2.04% |
| 2025-03-25 | 11.52 | 11.55 | 11.19 | 11.27 | 10.97 | qfq | 6,834,301 | 77,125,083 | -1.57% |
| 2025-03-24 | 11.60 | 11.73 | 11.22 | 11.45 | 11.15 | qfq | 9,074,201 | 104,131,679 | -1.04% |
| 2025-03-21 | 11.81 | 11.82 | 11.50 | 11.57 | 11.26 | qfq | 8,939,501 | 104,051,169 | -2.36% |
| 2025-03-20 | 12.00 | 12.05 | 11.80 | 11.85 | 11.54 | qfq | 9,459,278 | 112,581,850 | -1.25% |
| 2025-03-19 | 12.06 | 12.13 | 11.93 | 12.00 | 11.68 | qfq | 10,617,601 | 127,422,466 | -1.32% |
| 2025-03-18 | 12.22 | 12.44 | 12.02 | 12.16 | 11.84 | qfq | 15,180,800 | 185,567,614 | 0.16% |
| 2025-03-17 | 12.30 | 12.42 | 12.14 | 12.14 | 11.82 | qfq | 18,513,800 | 227,157,095 | -0.25% |
| 2025-03-14 | 11.75 | 12.37 | 11.75 | 12.17 | 11.85 | qfq | 20,748,340 | 250,219,192 | 4.02% |
| 2025-03-13 | 11.99 | 12.04 | 11.58 | 11.70 | 11.39 | qfq | 12,112,300 | 142,130,273 | -2.42% |
| 2025-03-12 | 12.12 | 12.25 | 11.92 | 11.99 | 11.67 | qfq | 17,672,001 | 213,062,624 | -0.08% |
| 2025-03-11 | 11.71 | 12.10 | 11.70 | 12.00 | 11.68 | qfq | 13,046,110 | 155,446,376 | 0.42% |
| 2025-03-10 | 11.63 | 11.97 | 11.48 | 11.95 | 11.63 | qfq | 15,695,980 | 184,980,367 | 2.14% |
| 2025-03-07 | 12.04 | 12.20 | 11.65 | 11.70 | 11.39 | qfq | 20,151,322 | 240,310,806 | -2.74% |
| 2025-03-06 | 11.60 | 12.14 | 11.56 | 12.03 | 11.71 | qfq | 23,153,440 | 275,982,373 | 3.53% |
| 2025-03-05 | 11.52 | 11.65 | 11.38 | 11.62 | 11.31 | qfq | 15,469,300 | 178,464,710 | 0.87% |
| 2025-03-04 | 11.67 | 11.68 | 11.39 | 11.52 | 11.21 | qfq | 13,700,900 | 157,142,847 | -1.45% |
| 2025-03-03 | 11.48 | 11.75 | 11.41 | 11.69 | 11.38 | qfq | 19,424,409 | 225,675,899 | 2.27% |
| 2025-02-28 | 12.24 | 12.30 | 11.38 | 11.43 | 11.13 | qfq | 30,176,210 | 356,836,646 | -8.56% |
| 2025-02-27 | 11.90 | 12.79 | 11.82 | 12.50 | 12.17 | qfq | 45,909,232 | 563,713,443 | 4.95% |
| 2025-02-26 | 11.78 | 11.93 | 11.69 | 11.91 | 11.59 | qfq | 19,382,021 | 229,014,167 | 1.45% |
| 2025-02-25 | 11.63 | 12.05 | 11.63 | 11.74 | 11.43 | qfq | 21,985,439 | 260,836,814 | -0.84% |
| 2025-02-24 | 12.05 | 12.15 | 11.72 | 11.84 | 11.53 | qfq | 32,782,900 | 389,351,248 | -4.13% |
| 2025-02-21 | 12.80 | 12.98 | 12.16 | 12.35 | 12.02 | qfq | 42,125,483 | 526,462,340 | -0.72% |
| 2025-02-20 | 12.29 | 13.26 | 12.15 | 12.44 | 12.11 | qfq | 56,416,661 | 713,912,747 | 0.24% |
| 2025-02-19 | 12.09 | 12.60 | 12.09 | 12.41 | 12.08 | qfq | 65,286,257 | 800,724,106 | -7.59% |
| 2025-02-18 | 13.43 | 13.43 | 13.43 | 13.43 | 13.07 | qfq | 6,662,700 | 89,480,061 | -9.99% |
| 2025-02-17 | 14.49 | 15.57 | 14.15 | 14.92 | 14.52 | qfq | 87,912,390 | 1,317,023,867 | 5.44% |
| 2025-02-14 | 12.80 | 14.15 | 12.34 | 14.15 | 13.77 | qfq | 44,405,369 | 604,006,169 | 10.03% |
| 2025-02-13 | 12.00 | 12.86 | 11.42 | 12.86 | 12.52 | qfq | 51,594,566 | 629,915,442 | 10.01% |
| 2025-02-12 | 10.70 | 11.69 | 10.70 | 11.69 | 11.38 | qfq | 22,391,756 | 250,071,184 | 9.97% |
| 2025-02-11 | 10.50 | 10.80 | 10.22 | 10.63 | 10.35 | qfq | 16,993,384 | 178,271,663 | 2.80% |
| 2025-02-10 | 9.93 | 10.35 | 9.93 | 10.34 | 10.07 | qfq | 12,736,700 | 130,025,286 | 3.40% |
| 2025-02-07 | 9.77 | 10.09 | 9.71 | 10.00 | 9.73 | qfq | 9,907,600 | 98,552,616 | 2.35% |
| 2025-02-06 | 9.71 | 9.80 | 9.64 | 9.77 | 9.51 | qfq | 6,243,800 | 60,705,117 | -0.10% |
| 2025-02-05 | 9.91 | 9.98 | 9.65 | 9.78 | 9.52 | qfq | 6,010,600 | 58,497,332 | -0.81% |
| 2025-01-27 | 9.85 | 10.15 | 9.84 | 9.86 | 9.60 | qfq | 6,722,300 | 67,118,151 | -0.20% |
| 2025-01-24 | 9.81 | 9.92 | 9.75 | 9.88 | 9.62 | qfq | 5,153,099 | 50,760,369 | 0.30% |
| 2025-01-23 | 9.95 | 10.09 | 9.85 | 9.85 | 9.59 | qfq | 4,866,200 | 48,509,740 | -0.30% |
| 2025-01-22 | 10.10 | 10.10 | 9.83 | 9.88 | 9.62 | qfq | 5,783,000 | 57,400,973 | -2.47% |
| 2025-01-21 | 10.19 | 10.20 | 9.98 | 10.13 | 9.86 | qfq | 4,665,400 | 47,107,327 | 0.40% |
| 2025-01-20 | 10.01 | 10.23 | 9.86 | 10.09 | 9.82 | qfq | 6,524,300 | 65,974,443 | 1.10% |
| 2025-01-17 | 10.00 | 10.13 | 9.82 | 9.98 | 9.71 | qfq | 5,394,300 | 53,805,554 | -0.99% |
| 2025-01-16 | 10.00 | 10.28 | 9.94 | 10.08 | 9.81 | qfq | 7,747,900 | 78,407,438 | 0.80% |
| 2025-01-15 | 9.91 | 10.12 | 9.85 | 10.00 | 9.73 | qfq | 6,532,800 | 65,245,855 | 0.40% |
| 2025-01-14 | 9.55 | 10.00 | 9.55 | 9.96 | 9.70 | qfq | 7,338,400 | 72,239,955 | 3.97% |
| 2025-01-13 | 9.47 | 9.63 | 9.11 | 9.58 | 9.33 | qfq | 6,070,000 | 57,277,589 | 1.05% |
| 2025-01-10 | 9.98 | 9.99 | 9.48 | 9.48 | 9.23 | qfq | 6,711,501 | 65,237,412 | -5.20% |
| 2025-01-09 | 9.86 | 10.20 | 9.82 | 10.00 | 9.73 | qfq | 7,030,600 | 70,500,531 | 0.20% |
| 2025-01-08 | 9.74 | 10.08 | 9.59 | 9.98 | 9.71 | qfq | 9,499,821 | 93,312,515 | 2.15% |
| 2025-01-07 | 9.60 | 9.77 | 9.41 | 9.77 | 9.51 | qfq | 8,004,300 | 76,589,825 | 1.77% |
| 2025-01-06 | 9.97 | 10.03 | 9.45 | 9.60 | 9.34 | qfq | 11,786,278 | 114,710,408 | -4.10% |
| 2025-01-03 | 11.00 | 11.04 | 10.00 | 10.01 | 9.74 | qfq | 20,161,800 | 206,587,987 | -9.08% |
| 2025-01-02 | 10.81 | 11.50 | 10.80 | 11.01 | 10.72 | qfq | 21,912,289 | 245,576,341 | 1.19% |
| 2024-12-31 | 11.10 | 11.37 | 10.85 | 10.88 | 10.59 | qfq | 12,586,479 | 140,267,515 | -1.98% |
| 2024-12-30 | 11.42 | 11.42 | 10.93 | 11.10 | 10.80 | qfq | 13,106,537 | 145,509,989 | -3.48% |
| 2024-12-27 | 11.18 | 11.58 | 10.96 | 11.50 | 11.19 | qfq | 16,995,091 | 193,248,436 | 2.22% |
| 2024-12-26 | 10.81 | 11.28 | 10.78 | 11.25 | 10.95 | qfq | 12,026,321 | 133,480,703 | 3.40% |
| 2024-12-25 | 10.79 | 11.13 | 10.31 | 10.88 | 10.59 | qfq | 12,741,300 | 137,210,054 | 0.37% |
| 2024-12-24 | 10.67 | 10.89 | 10.50 | 10.84 | 10.55 | qfq | 8,618,786 | 92,368,670 | 1.59% |
| 2024-12-23 | 11.30 | 11.34 | 10.58 | 10.67 | 10.39 | qfq | 11,463,233 | 124,114,459 | -4.99% |
| 2024-12-20 | 11.25 | 11.50 | 11.16 | 11.23 | 10.93 | qfq | 9,253,086 | 104,619,920 | 0.27% |
| 2024-12-19 | 11.36 | 11.45 | 10.95 | 11.20 | 10.90 | qfq | 11,919,800 | 132,804,781 | -2.78% |
| 2024-12-18 | 11.57 | 11.75 | 11.28 | 11.52 | 11.21 | qfq | 14,964,043 | 172,152,930 | -0.95% |
| 2024-12-17 | 12.16 | 12.28 | 11.51 | 11.63 | 11.32 | qfq | 28,341,685 | 335,375,338 | -7.77% |
| 2024-12-16 | 12.81 | 13.62 | 12.40 | 12.61 | 12.27 | qfq | 38,660,200 | 503,816,600 | 0.32% |
| 2024-12-13 | 12.94 | 13.30 | 12.55 | 12.57 | 12.24 | qfq | 45,881,143 | 590,965,005 | -4.99% |
| 2024-12-12 | 11.99 | 13.23 | 11.74 | 13.23 | 12.88 | qfq | 45,354,471 | 574,029,842 | 9.98% |
| 2024-12-11 | 11.40 | 12.27 | 11.35 | 12.03 | 11.71 | qfq | 26,649,229 | 316,929,631 | 4.16% |
| 2024-12-10 | 11.60 | 11.73 | 11.32 | 11.55 | 11.24 | qfq | 18,112,199 | 208,870,598 | 4.81% |
| 2024-12-09 | 11.31 | 11.43 | 10.95 | 11.02 | 10.73 | qfq | 8,630,301 | 96,116,378 | -2.22% |
| 2024-12-06 | 11.12 | 11.45 | 10.97 | 11.27 | 10.97 | qfq | 13,729,023 | 153,414,196 | 0.18% |
| 2024-12-05 | 11.31 | 11.40 | 11.03 | 11.25 | 10.95 | qfq | 19,209,040 | 214,554,318 | -3.10% |
| 2024-12-04 | 10.96 | 11.96 | 10.74 | 11.61 | 11.30 | qfq | 29,847,700 | 343,226,383 | 5.83% |
| 2024-12-03 | 11.05 | 11.30 | 10.89 | 10.97 | 10.68 | qfq | 12,837,101 | 141,989,589 | -1.35% |
| 2024-12-02 | 10.90 | 11.35 | 10.90 | 11.12 | 10.82 | qfq | 16,017,400 | 178,761,374 | 2.02% |
| 2024-11-29 | 10.60 | 10.94 | 10.58 | 10.90 | 10.61 | qfq | 13,832,881 | 149,578,074 | 3.32% |
| 2024-11-28 | 10.31 | 10.75 | 10.31 | 10.55 | 10.27 | qfq | 10,118,881 | 107,246,566 | 1.54% |
| 2024-11-27 | 10.10 | 10.39 | 9.85 | 10.39 | 10.11 | qfq | 9,586,300 | 97,030,332 | 1.76% |
| 2024-11-26 | 10.05 | 10.51 | 10.05 | 10.21 | 9.94 | qfq | 11,890,019 | 122,879,365 | 1.69% |
| 2024-11-25 | 9.84 | 10.05 | 9.81 | 10.04 | 9.77 | qfq | 6,294,700 | 62,505,672 | 1.93% |
| 2024-11-22 | 10.25 | 10.29 | 9.83 | 9.85 | 9.59 | qfq | 7,003,500 | 70,730,491 | -3.71% |
| 2024-11-21 | 10.21 | 10.45 | 10.11 | 10.23 | 9.96 | qfq | 6,212,100 | 63,508,130 | -0.49% |
| 2024-11-20 | 10.14 | 10.29 | 10.00 | 10.28 | 10.01 | qfq | 6,827,900 | 69,394,379 | 1.28% |
| 2024-11-19 | 10.01 | 10.15 | 9.91 | 10.15 | 9.88 | qfq | 6,214,560 | 62,474,389 | 1.60% |
| 2024-11-18 | 10.43 | 10.54 | 9.94 | 9.99 | 9.72 | qfq | 8,098,900 | 82,468,879 | -3.57% |
| 2024-11-15 | 10.58 | 10.68 | 10.34 | 10.36 | 10.08 | qfq | 8,610,700 | 90,607,452 | -1.61% |
| 2024-11-14 | 10.90 | 10.94 | 10.51 | 10.53 | 10.25 | qfq | 8,570,500 | 91,590,865 | -3.39% |
| 2024-11-13 | 11.28 | 11.37 | 10.74 | 10.90 | 10.61 | qfq | 14,403,400 | 158,560,791 | -3.11% |
| 2024-11-12 | 11.10 | 11.87 | 11.10 | 11.25 | 10.95 | qfq | 32,476,780 | 373,828,231 | 3.21% |
| 2024-11-11 | 10.50 | 10.97 | 10.46 | 10.90 | 10.61 | qfq | 16,958,301 | 180,984,736 | -0.91% |
| 2024-11-08 | 11.61 | 11.88 | 10.95 | 11.00 | 10.71 | qfq | 25,437,100 | 285,651,206 | -1.61% |
| 2024-11-07 | 10.59 | 11.44 | 10.54 | 11.18 | 10.88 | qfq | 28,144,631 | 312,748,042 | 5.08% |
| 2024-11-06 | 10.50 | 10.88 | 10.40 | 10.64 | 10.36 | qfq | 21,530,245 | 228,892,687 | -0.19% |
| 2024-11-05 | 10.50 | 10.80 | 10.41 | 10.66 | 10.38 | qfq | 21,537,785 | 228,866,582 | 0.47% |
| 2024-11-04 | 10.88 | 10.88 | 10.25 | 10.61 | 10.33 | qfq | 30,657,722 | 322,880,806 | -6.77% |
| 2024-11-01 | 10.41 | 11.72 | 10.01 | 11.38 | 11.08 | qfq | 47,946,178 | 537,131,461 | 6.85% |
| 2024-10-31 | 10.81 | 10.83 | 10.35 | 10.65 | 10.37 | qfq | 30,035,792 | 316,796,149 | -4.66% |
| 2024-10-30 | 10.60 | 11.65 | 10.53 | 11.17 | 10.87 | qfq | 37,919,121 | 423,749,069 | 5.48% |
| 2024-10-29 | 10.49 | 11.21 | 10.30 | 10.59 | 10.31 | qfq | 37,586,601 | 404,145,904 | 3.42% |
| 2024-10-28 | 9.54 | 10.37 | 9.54 | 10.24 | 9.97 | qfq | 29,133,064 | 291,475,871 | 6.22% |
| 2024-10-25 | 9.10 | 9.86 | 9.02 | 9.64 | 9.38 | qfq | 27,738,833 | 264,474,391 | 7.35% |
| 2024-10-24 | 9.09 | 9.21 | 8.90 | 8.98 | 8.74 | qfq | 12,782,867 | 115,290,157 | -1.32% |
| 2024-10-23 | 8.85 | 9.66 | 8.75 | 9.10 | 8.86 | qfq | 18,075,500 | 164,235,445 | 3.41% |
| 2024-10-22 | 8.61 | 8.80 | 8.54 | 8.80 | 8.57 | qfq | 8,176,701 | 71,086,191 | 2.21% |
| 2024-10-21 | 8.59 | 8.70 | 8.51 | 8.61 | 8.38 | qfq | 6,592,900 | 56,664,705 | 0.58% |
| 2024-10-18 | 8.42 | 8.68 | 8.42 | 8.56 | 8.33 | qfq | 6,632,850 | 56,829,242 | 0.59% |
| 2024-10-17 | 8.55 | 8.66 | 8.50 | 8.51 | 8.28 | qfq | 4,600,478 | 39,397,812 | -0.35% |
| 2024-10-16 | 8.50 | 8.64 | 8.47 | 8.54 | 8.31 | qfq | 5,300,600 | 45,304,092 | -1.16% |
| 2024-10-15 | 8.68 | 8.89 | 8.60 | 8.64 | 8.41 | qfq | 6,991,910 | 61,052,431 | -1.48% |
| 2024-10-14 | 8.76 | 8.84 | 8.40 | 8.77 | 8.54 | qfq | 9,155,358 | 79,140,094 | 0.23% |
| 2024-10-11 | 8.82 | 9.44 | 8.58 | 8.75 | 8.52 | qfq | 12,431,418 | 111,894,379 | -0.57% |
| 2024-10-10 | 8.75 | 9.13 | 8.60 | 8.80 | 8.57 | qfq | 9,920,803 | 87,837,592 | 1.15% |
| 2024-10-09 | 9.51 | 9.51 | 8.70 | 8.70 | 8.47 | qfq | 10,980,161 | 99,062,461 | -9.38% |
| 2024-10-08 | 10.26 | 10.26 | 9.17 | 9.60 | 9.34 | qfq | 18,880,160 | 183,538,218 | 2.89% |
| 2024-09-30 | 9.10 | 9.46 | 8.80 | 9.33 | 9.08 | qfq | 17,452,235 | 160,543,942 | 6.75% |
| 2024-09-27 | 8.45 | 8.85 | 8.31 | 8.74 | 8.51 | qfq | 8,146,186 | 69,478,293 | 5.30% |
| 2024-09-26 | 7.92 | 8.30 | 7.92 | 8.30 | 8.08 | qfq | 6,444,879 | 52,307,913 | 5.33% |
| 2024-09-25 | 7.85 | 8.05 | 7.84 | 7.88 | 7.67 | qfq | 5,723,700 | 45,473,988 | 1.16% |
| 2024-09-24 | 7.55 | 7.85 | 7.55 | 7.79 | 7.58 | qfq | 5,045,968 | 38,980,686 | 4.01% |
| 2024-09-23 | 7.50 | 7.59 | 7.47 | 7.49 | 7.29 | qfq | 1,714,600 | 12,869,895 | -0.79% |
| 2024-09-20 | 7.52 | 7.58 | 7.45 | 7.55 | 7.35 | qfq | 2,018,000 | 15,183,038 | 0.27% |
| 2024-09-19 | 7.31 | 7.54 | 7.27 | 7.53 | 7.33 | qfq | 3,414,503 | 25,484,787 | 4.01% |
| 2024-09-18 | 7.28 | 7.29 | 7.12 | 7.24 | 7.05 | qfq | 2,127,500 | 15,334,569 | -0.96% |
| 2024-09-13 | 7.38 | 7.45 | 7.30 | 7.31 | 7.12 | qfq | 1,846,700 | 13,575,594 | -0.68% |
| 2024-09-12 | 7.40 | 7.51 | 7.36 | 7.36 | 7.16 | qfq | 1,893,100 | 14,063,999 | -0.94% |
| 2024-09-11 | 7.48 | 7.52 | 7.37 | 7.43 | 7.23 | qfq | 2,375,600 | 17,695,771 | -1.85% |
| 2024-09-10 | 7.64 | 7.66 | 7.45 | 7.57 | 7.37 | qfq | 2,586,700 | 19,481,035 | 0.00% |
| 2024-09-09 | 7.51 | 7.63 | 7.42 | 7.57 | 7.37 | qfq | 2,997,276 | 22,678,663 | 0.66% |
| 2024-09-06 | 7.51 | 7.71 | 7.48 | 7.52 | 7.32 | qfq | 4,553,530 | 34,508,306 | -0.53% |
| 2024-09-05 | 7.50 | 7.65 | 7.44 | 7.56 | 7.36 | qfq | 4,805,669 | 36,265,517 | 2.44% |
| 2024-09-04 | 7.35 | 7.45 | 7.33 | 7.38 | 7.18 | qfq | 2,223,269 | 16,426,673 | -0.40% |
| 2024-09-03 | 7.35 | 7.48 | 7.34 | 7.41 | 7.21 | qfq | 2,169,100 | 16,054,905 | 0.54% |
| 2024-09-02 | 7.55 | 7.66 | 7.37 | 7.37 | 7.17 | qfq | 3,881,032 | 29,281,122 | -1.07% |
| 2024-08-30 | 7.22 | 7.55 | 7.22 | 7.45 | 7.25 | qfq | 3,630,500 | 27,000,796 | 2.34% |
| 2024-08-29 | 7.16 | 7.29 | 7.07 | 7.28 | 7.09 | qfq | 2,499,400 | 18,032,676 | 1.11% |
| 2024-08-28 | 7.23 | 7.37 | 7.07 | 7.20 | 7.01 | qfq | 3,180,200 | 22,869,481 | 0.84% |
| 2024-08-27 | 7.22 | 7.25 | 7.12 | 7.14 | 6.95 | qfq | 1,895,500 | 13,586,621 | -1.11% |
| 2024-08-26 | 7.07 | 7.27 | 7.07 | 7.22 | 7.03 | qfq | 2,525,573 | 18,182,235 | 0.70% |
| 2024-08-23 | 7.31 | 7.33 | 7.16 | 7.17 | 6.98 | qfq | 3,622,000 | 26,135,242 | -1.92% |
| 2024-08-22 | 7.68 | 7.77 | 7.29 | 7.31 | 7.12 | qfq | 6,895,900 | 51,407,742 | -5.56% |
| 2024-08-21 | 7.68 | 7.78 | 7.67 | 7.74 | 7.53 | qfq | 1,702,900 | 13,171,430 | 0.26% |
| 2024-08-20 | 7.83 | 7.90 | 7.66 | 7.72 | 7.51 | qfq | 2,124,400 | 16,419,318 | -1.66% |
| 2024-08-19 | 7.81 | 7.89 | 7.79 | 7.85 | 7.64 | qfq | 1,731,100 | 13,583,433 | 0.51% |
| 2024-08-16 | 7.95 | 7.98 | 7.80 | 7.81 | 7.60 | qfq | 2,655,268 | 20,902,977 | -1.64% |
| 2024-08-15 | 7.86 | 7.99 | 7.82 | 7.94 | 7.73 | qfq | 2,331,300 | 18,479,644 | 0.89% |
| 2024-08-14 | 7.96 | 7.97 | 7.85 | 7.87 | 7.66 | qfq | 1,887,900 | 14,914,165 | -0.63% |
| 2024-08-13 | 7.85 | 7.95 | 7.80 | 7.92 | 7.71 | qfq | 2,573,000 | 20,264,171 | 0.13% |
| 2024-08-12 | 8.00 | 8.00 | 7.89 | 7.91 | 7.70 | qfq | 4,402,300 | 34,917,749 | -1.49% |
| 2024-08-09 | 8.35 | 8.40 | 8.02 | 8.03 | 7.82 | qfq | 8,746,793 | 71,286,157 | -5.19% |
| 2024-08-08 | 8.13 | 8.69 | 8.08 | 8.47 | 8.24 | qfq | 12,461,692 | 105,214,543 | 2.92% |
| 2024-08-07 | 8.25 | 8.30 | 8.11 | 8.23 | 8.01 | qfq | 6,808,336 | 55,755,779 | -1.32% |
| 2024-08-06 | 8.12 | 8.35 | 8.01 | 8.34 | 8.12 | qfq | 9,691,986 | 79,731,405 | 4.25% |
| 2024-08-05 | 7.88 | 8.19 | 7.88 | 8.00 | 7.79 | qfq | 6,902,150 | 55,727,515 | 0.88% |
| 2024-08-02 | 7.91 | 8.09 | 7.88 | 7.93 | 7.72 | qfq | 3,669,300 | 29,264,353 | -0.13% |
| 2024-08-01 | 7.99 | 8.08 | 7.93 | 7.94 | 7.73 | qfq | 3,178,226 | 25,379,719 | -0.87% |
| 2024-07-31 | 7.80 | 8.03 | 7.72 | 8.01 | 7.80 | qfq | 4,884,086 | 38,847,867 | 2.56% |
| 2024-07-30 | 7.74 | 7.87 | 7.71 | 7.81 | 7.60 | qfq | 2,998,061 | 23,307,216 | 1.03% |
| 2024-07-29 | 7.67 | 7.76 | 7.63 | 7.73 | 7.52 | qfq | 1,865,500 | 14,383,382 | 0.39% |
| 2024-07-26 | 7.54 | 7.70 | 7.54 | 7.70 | 7.50 | qfq | 2,341,500 | 17,898,242 | 1.99% |
| 2024-07-25 | 7.52 | 7.66 | 7.45 | 7.55 | 7.35 | qfq | 2,006,500 | 15,121,194 | 0.13% |
| 2024-07-24 | 7.60 | 7.70 | 7.54 | 7.54 | 7.34 | qfq | 2,186,500 | 16,599,980 | -1.44% |
| 2024-07-23 | 7.71 | 7.80 | 7.64 | 7.65 | 7.45 | qfq | 2,214,759 | 17,096,671 | -0.78% |
| 2024-07-22 | 7.77 | 7.77 | 7.62 | 7.71 | 7.51 | qfq | 1,501,000 | 11,542,526 | -0.52% |
| 2024-07-19 | 7.76 | 7.80 | 7.72 | 7.75 | 7.54 | qfq | 1,967,500 | 15,266,952 | -0.77% |
| 2024-07-18 | 7.75 | 7.82 | 7.65 | 7.81 | 7.60 | qfq | 2,775,619 | 21,485,428 | -0.64% |
| 2024-07-17 | 7.79 | 7.95 | 7.74 | 7.86 | 7.65 | qfq | 3,483,119 | 27,397,961 | 0.77% |
| 2024-07-16 | 7.81 | 7.85 | 7.73 | 7.80 | 7.59 | qfq | 2,137,100 | 16,626,660 | -0.13% |
| 2024-07-15 | 7.93 | 7.99 | 7.77 | 7.81 | 7.60 | qfq | 2,644,500 | 20,778,345 | -2.01% |
| 2024-07-12 | 7.89 | 8.02 | 7.83 | 7.97 | 7.76 | qfq | 4,014,000 | 31,917,425 | 1.01% |
| 2024-07-11 | 7.72 | 8.10 | 7.69 | 7.89 | 7.68 | qfq | 5,078,569 | 40,050,432 | 4.37% |
| 2024-07-10 | 7.62 | 7.67 | 7.52 | 7.56 | 7.36 | qfq | 2,120,549 | 16,101,984 | -1.56% |
| 2024-07-09 | 7.65 | 7.73 | 7.45 | 7.68 | 7.48 | qfq | 3,357,049 | 25,516,383 | 0.26% |
| 2024-07-08 | 7.88 | 7.90 | 7.63 | 7.66 | 7.46 | qfq | 2,463,978 | 18,936,182 | -2.30% |
| 2024-07-05 | 7.56 | 7.85 | 7.49 | 7.84 | 7.63 | qfq | 4,042,000 | 31,247,730 | 1.95% |
| 2024-07-04 | 7.95 | 7.99 | 7.67 | 7.69 | 7.49 | qfq | 7,531,337 | 58,829,277 | -5.76% |
| 2024-07-03 | 7.92 | 8.44 | 7.90 | 8.16 | 7.94 | qfq | 10,730,760 | 88,415,320 | 3.42% |
| 2024-07-02 | 7.77 | 7.95 | 7.72 | 7.89 | 7.68 | qfq | 2,778,873 | 21,881,312 | 1.94% |
| 2024-07-01 | 7.63 | 7.75 | 7.56 | 7.74 | 7.53 | qfq | 2,350,969 | 18,000,119 | 1.71% |
| 2024-06-28 | 7.56 | 7.74 | 7.55 | 7.61 | 7.41 | qfq | 2,317,519 | 17,766,748 | 0.40% |
| 2024-06-27 | 7.77 | 7.79 | 7.56 | 7.58 | 7.38 | qfq | 2,515,101 | 19,294,568 | -2.45% |
| 2024-06-26 | 7.52 | 7.78 | 7.46 | 7.77 | 7.56 | qfq | 2,353,698 | 17,959,599 | 3.05% |
| 2024-06-25 | 7.41 | 7.59 | 7.40 | 7.54 | 7.34 | qfq | 2,758,200 | 20,747,148 | 1.75% |
| 2024-06-24 | 7.73 | 7.77 | 7.41 | 7.41 | 7.21 | qfq | 3,676,045 | 27,638,934 | -4.76% |
| 2024-06-21 | 7.84 | 7.95 | 7.77 | 7.78 | 7.57 | qfq | 2,215,900 | 17,367,324 | -1.14% |
| 2024-06-20 | 8.10 | 8.10 | 7.85 | 7.87 | 7.66 | qfq | 2,912,300 | 23,062,069 | -2.36% |
| 2024-06-19 | 8.11 | 8.12 | 8.00 | 8.06 | 7.85 | qfq | 1,900,000 | 15,313,383 | -0.12% |
| 2024-06-18 | 8.06 | 8.15 | 8.00 | 8.07 | 7.86 | qfq | 2,478,000 | 20,051,477 | 0.25% |
| 2024-06-17 | 8.10 | 8.14 | 7.97 | 8.05 | 7.84 | qfq | 2,732,800 | 21,991,908 | -0.98% |
| 2024-06-14 | 8.13 | 8.19 | 8.03 | 8.13 | 7.91 | qfq | 3,844,400 | 31,143,391 | -0.61% |
| 2024-06-13 | 8.22 | 8.32 | 8.11 | 8.18 | 7.96 | qfq | 2,426,700 | 19,816,873 | -0.24% |
| 2024-06-12 | 8.06 | 8.23 | 8.06 | 8.20 | 7.98 | qfq | 2,954,750 | 24,169,538 | 1.11% |
| 2024-06-11 | 8.18 | 8.19 | 7.96 | 8.11 | 7.89 | qfq | 2,885,500 | 23,246,733 | -2.64% |
| 2024-06-07 | 8.19 | 8.37 | 8.11 | 8.33 | 7.91 | qfq | 4,869,001 | 40,222,682 | 2.84% |
| 2024-06-06 | 8.42 | 8.45 | 8.03 | 8.10 | 7.70 | qfq | 5,292,800 | 43,269,391 | -3.57% |
| 2024-06-05 | 8.56 | 8.58 | 8.38 | 8.40 | 7.98 | qfq | 2,947,600 | 24,952,229 | -1.87% |
| 2024-06-04 | 8.64 | 8.65 | 8.45 | 8.56 | 8.13 | qfq | 2,979,000 | 25,439,096 | -1.27% |
| 2024-06-03 | 8.86 | 8.98 | 8.59 | 8.67 | 8.24 | qfq | 4,249,003 | 37,255,980 | -2.14% |
| 2024-05-31 | 8.72 | 8.90 | 8.72 | 8.86 | 8.42 | qfq | 3,315,400 | 29,245,601 | 1.84% |
| 2024-05-30 | 8.78 | 8.87 | 8.69 | 8.70 | 8.27 | qfq | 2,295,400 | 20,084,888 | -1.02% |
| 2024-05-29 | 8.76 | 8.93 | 8.75 | 8.79 | 8.35 | qfq | 2,342,678 | 20,711,548 | 0.00% |
| 2024-05-28 | 8.95 | 8.98 | 8.79 | 8.79 | 8.35 | qfq | 2,861,026 | 25,330,133 | -1.79% |
| 2024-05-27 | 8.92 | 9.01 | 8.78 | 8.95 | 8.50 | qfq | 2,987,145 | 26,486,269 | 0.34% |
| 2024-05-24 | 8.97 | 9.07 | 8.89 | 8.92 | 8.47 | qfq | 3,001,400 | 26,945,559 | -0.22% |
| 2024-05-23 | 9.17 | 9.20 | 8.90 | 8.94 | 8.49 | qfq | 4,000,900 | 36,025,156 | -2.83% |
| 2024-05-22 | 9.17 | 9.30 | 9.12 | 9.20 | 8.74 | qfq | 3,833,000 | 35,392,608 | 0.33% |
| 2024-05-21 | 9.19 | 9.28 | 9.10 | 9.17 | 8.71 | qfq | 3,429,100 | 31,443,931 | -0.22% |
| 2024-05-20 | 9.18 | 9.29 | 9.04 | 9.19 | 8.73 | qfq | 6,109,801 | 56,138,600 | -1.18% |
| 2024-05-17 | 9.34 | 9.60 | 9.17 | 9.30 | 8.84 | qfq | 8,501,400 | 79,254,215 | -0.75% |
| 2024-05-16 | 9.18 | 9.52 | 9.18 | 9.37 | 8.90 | qfq | 7,075,300 | 66,363,322 | 2.07% |
| 2024-05-15 | 9.23 | 9.29 | 9.10 | 9.18 | 8.72 | qfq | 3,069,200 | 28,234,004 | -0.76% |
| 2024-05-14 | 9.00 | 9.32 | 9.00 | 9.25 | 8.79 | qfq | 4,516,800 | 41,505,123 | 3.01% |
| 2024-05-13 | 9.11 | 9.12 | 8.94 | 8.98 | 8.53 | qfq | 4,343,000 | 39,148,477 | -1.86% |
| 2024-05-10 | 9.13 | 9.24 | 9.13 | 9.15 | 8.69 | qfq | 3,475,853 | 31,900,849 | -0.22% |
| 2024-05-09 | 9.13 | 9.22 | 9.12 | 9.17 | 8.71 | qfq | 3,785,300 | 34,721,670 | 0.55% |
| 2024-05-08 | 9.20 | 9.25 | 9.08 | 9.12 | 8.66 | qfq | 4,139,200 | 37,856,829 | -0.55% |
| 2024-05-07 | 9.13 | 9.23 | 9.11 | 9.17 | 8.71 | qfq | 3,475,501 | 31,849,984 | 0.66% |
| 2024-05-06 | 9.09 | 9.24 | 9.02 | 9.11 | 8.65 | qfq | 4,685,638 | 42,763,321 | 2.13% |
| 2024-04-30 | 8.95 | 9.01 | 8.75 | 8.92 | 8.47 | qfq | 6,626,238 | 58,762,306 | -0.78% |
| 2024-04-29 | 8.39 | 8.99 | 8.39 | 8.99 | 8.54 | qfq | 9,244,000 | 81,525,074 | 6.90% |
| 2024-04-26 | 8.26 | 8.43 | 8.25 | 8.41 | 7.99 | qfq | 4,601,601 | 38,471,377 | 1.20% |
| 2024-04-25 | 8.25 | 8.37 | 8.22 | 8.31 | 7.89 | qfq | 3,981,400 | 33,068,075 | -0.24% |
| 2024-04-24 | 8.25 | 8.33 | 8.16 | 8.33 | 7.91 | qfq | 3,788,200 | 31,300,063 | 1.09% |
| 2024-04-23 | 8.14 | 8.30 | 8.12 | 8.24 | 7.83 | qfq | 3,520,500 | 28,983,095 | 1.10% |
| 2024-04-22 | 8.10 | 8.21 | 7.90 | 8.15 | 7.74 | qfq | 4,018,500 | 32,552,404 | 0.37% |
| 2024-04-19 | 8.26 | 8.38 | 8.11 | 8.12 | 7.71 | qfq | 4,993,800 | 40,969,711 | -2.17% |
| 2024-04-18 | 8.72 | 8.75 | 8.29 | 8.30 | 7.89 | qfq | 7,374,100 | 62,225,201 | -2.81% |
| 2024-04-17 | 7.91 | 8.54 | 7.91 | 8.54 | 8.11 | qfq | 11,788,473 | 98,621,825 | 10.05% |
| 2024-04-16 | 8.49 | 8.49 | 7.76 | 7.76 | 7.37 | qfq | 12,057,262 | 96,166,430 | -9.98% |
| 2024-04-15 | 9.38 | 9.38 | 8.56 | 8.62 | 8.19 | qfq | 14,404,544 | 126,729,690 | -9.36% |
| 2024-04-12 | 9.86 | 9.88 | 9.42 | 9.51 | 9.03 | qfq | 12,168,491 | 117,674,763 | -3.84% |
| 2024-04-11 | 9.88 | 9.97 | 9.78 | 9.89 | 9.40 | qfq | 16,173,062 | 159,806,871 | -1.88% |
| 2024-04-10 | 9.50 | 10.20 | 9.35 | 10.08 | 9.58 | qfq | 22,875,899 | 224,857,900 | 5.11% |
| 2024-04-09 | 9.18 | 9.76 | 9.13 | 9.59 | 9.11 | qfq | 11,569,026 | 110,001,991 | 4.81% |
| 2024-04-08 | 9.32 | 9.33 | 9.11 | 9.15 | 8.69 | qfq | 4,957,707 | 45,541,707 | -2.45% |
| 2024-04-03 | 9.14 | 9.49 | 9.14 | 9.38 | 8.91 | qfq | 8,304,016 | 77,602,951 | 2.29% |
| 2024-04-02 | 9.29 | 9.29 | 9.08 | 9.17 | 8.71 | qfq | 3,421,200 | 31,443,540 | -0.86% |
| 2024-04-01 | 8.92 | 9.25 | 8.92 | 9.25 | 8.79 | qfq | 4,448,282 | 40,637,374 | 3.58% |
| 2024-03-29 | 8.90 | 9.04 | 8.86 | 8.93 | 8.48 | qfq | 2,830,640 | 25,289,212 | -0.45% |
| 2024-03-28 | 8.83 | 9.05 | 8.75 | 8.97 | 8.52 | qfq | 4,725,419 | 42,262,032 | 2.05% |
| 2024-03-27 | 9.09 | 9.20 | 8.79 | 8.79 | 8.35 | qfq | 4,859,881 | 43,638,118 | -3.09% |
| 2024-03-26 | 9.15 | 9.27 | 8.90 | 9.07 | 8.62 | qfq | 4,850,774 | 44,061,257 | -1.41% |
| 2024-03-25 | 9.46 | 9.50 | 9.20 | 9.20 | 8.74 | qfq | 5,380,900 | 50,197,300 | -3.46% |
| 2024-03-22 | 9.53 | 9.67 | 9.41 | 9.53 | 9.05 | qfq | 6,170,238 | 58,815,570 | -0.52% |
| 2024-03-21 | 9.46 | 9.63 | 9.40 | 9.58 | 9.10 | qfq | 6,975,268 | 66,510,909 | 1.05% |
| 2024-03-20 | 9.42 | 9.48 | 9.35 | 9.48 | 9.01 | qfq | 4,507,500 | 42,529,783 | 0.74% |
| 2024-03-19 | 9.50 | 9.55 | 9.38 | 9.41 | 8.94 | qfq | 4,826,300 | 45,587,206 | -0.63% |
| 2024-03-18 | 9.30 | 9.47 | 9.27 | 9.47 | 9.00 | qfq | 6,881,574 | 64,620,104 | 1.28% |
| 2024-03-15 | 9.15 | 9.40 | 9.15 | 9.35 | 8.88 | qfq | 5,831,838 | 54,317,067 | 1.52% |
| 2024-03-14 | 9.21 | 9.36 | 9.11 | 9.21 | 8.75 | qfq | 4,823,200 | 44,580,988 | -0.75% |
| 2024-03-13 | 9.32 | 9.34 | 9.17 | 9.28 | 8.82 | qfq | 4,987,400 | 46,142,838 | -0.43% |
| 2024-03-12 | 9.27 | 9.34 | 9.16 | 9.32 | 8.85 | qfq | 7,260,400 | 67,280,563 | 1.19% |
| 2024-03-11 | 9.02 | 9.24 | 9.01 | 9.21 | 8.75 | qfq | 6,593,300 | 60,416,340 | 2.22% |
| 2024-03-08 | 9.13 | 9.15 | 8.89 | 9.01 | 8.56 | qfq | 6,197,600 | 55,803,375 | -2.17% |
| 2024-03-07 | 9.12 | 9.46 | 9.00 | 9.21 | 8.75 | qfq | 9,613,250 | 88,493,000 | 1.88% |
| 2024-03-06 | 8.97 | 9.09 | 8.92 | 9.04 | 8.59 | qfq | 3,386,800 | 30,507,559 | 0.78% |
| 2024-03-05 | 9.14 | 9.16 | 8.95 | 8.97 | 8.52 | qfq | 4,241,000 | 38,258,402 | -2.18% |
| 2024-03-04 | 9.12 | 9.20 | 8.96 | 9.17 | 8.71 | qfq | 4,365,800 | 39,773,313 | 0.11% |
| 2024-03-01 | 9.14 | 9.24 | 9.04 | 9.16 | 8.70 | qfq | 4,535,870 | 41,368,245 | 0.55% |
| 2024-02-29 | 8.77 | 9.15 | 8.77 | 9.11 | 8.65 | qfq | 6,036,978 | 54,533,825 | 2.47% |
| 2024-02-28 | 9.58 | 9.67 | 8.80 | 8.89 | 8.45 | qfq | 11,328,941 | 106,360,968 | -7.59% |
| 2024-02-27 | 9.16 | 9.66 | 9.12 | 9.62 | 9.14 | qfq | 10,136,137 | 96,388,962 | 4.00% |
| 2024-02-26 | 9.15 | 9.44 | 9.01 | 9.25 | 8.79 | qfq | 7,208,800 | 66,364,309 | 1.20% |
| 2024-02-23 | 8.96 | 9.22 | 8.88 | 9.14 | 8.68 | qfq | 7,134,916 | 64,426,503 | 2.12% |
| 2024-02-22 | 8.75 | 9.01 | 8.73 | 8.95 | 8.50 | qfq | 5,819,977 | 51,745,920 | 1.02% |
| 2024-02-21 | 8.71 | 9.07 | 8.61 | 8.86 | 8.42 | qfq | 8,559,989 | 76,192,147 | 1.37% |
| 2024-02-20 | 8.70 | 8.82 | 8.52 | 8.74 | 8.30 | qfq | 5,875,858 | 51,148,616 | -1.13% |
| 2024-02-19 | 8.55 | 8.99 | 8.53 | 8.84 | 8.40 | qfq | 8,370,400 | 72,846,416 | 4.00% |
| 2024-02-08 | 8.07 | 8.53 | 8.04 | 8.50 | 8.08 | qfq | 8,192,487 | 68,022,675 | 6.52% |
| 2024-02-07 | 8.02 | 8.25 | 7.78 | 7.98 | 7.58 | qfq | 6,807,705 | 54,905,262 | -0.62% |
| 2024-02-06 | 7.67 | 8.25 | 7.14 | 8.03 | 7.63 | qfq | 8,349,557 | 63,911,274 | 4.02% |
| 2024-02-05 | 8.55 | 8.55 | 7.70 | 7.72 | 7.33 | qfq | 10,140,518 | 80,200,919 | -9.81% |
| 2024-02-02 | 8.93 | 9.12 | 8.17 | 8.56 | 8.13 | qfq | 9,005,974 | 77,957,743 | -4.25% |
| 2024-02-01 | 8.92 | 9.18 | 8.58 | 8.94 | 8.49 | qfq | 8,086,900 | 71,788,841 | 0.00% |
| 2024-01-31 | 9.65 | 9.67 | 8.81 | 8.94 | 8.49 | qfq | 10,371,356 | 94,899,123 | -7.36% |
| 2024-01-30 | 10.08 | 10.10 | 9.65 | 9.65 | 9.17 | qfq | 7,255,366 | 71,469,482 | -4.64% |
| 2024-01-29 | 10.67 | 10.75 | 10.06 | 10.12 | 9.61 | qfq | 12,272,700 | 126,333,886 | -5.07% |
| 2024-01-26 | 10.80 | 11.00 | 10.57 | 10.66 | 10.13 | qfq | 15,091,233 | 162,054,351 | -2.29% |
| 2024-01-25 | 10.44 | 11.44 | 10.30 | 10.91 | 10.37 | qfq | 26,317,837 | 286,690,462 | 4.90% |
| 2024-01-24 | 10.00 | 10.40 | 9.80 | 10.40 | 9.88 | qfq | 10,065,880 | 103,534,125 | 10.05% |
| 2024-01-23 | 9.25 | 9.48 | 8.97 | 9.45 | 8.98 | qfq | 5,833,069 | 53,723,885 | 2.05% |
| 2024-01-22 | 9.91 | 9.99 | 9.03 | 9.26 | 8.80 | qfq | 6,651,300 | 63,005,076 | -6.56% |
| 2024-01-19 | 10.01 | 10.12 | 9.83 | 9.91 | 9.42 | qfq | 4,828,100 | 48,222,052 | -0.20% |
| 2024-01-18 | 10.07 | 10.08 | 9.55 | 9.93 | 9.43 | qfq | 8,489,752 | 82,788,137 | -2.07% |
| 2024-01-17 | 10.59 | 10.59 | 10.13 | 10.14 | 9.63 | qfq | 6,359,700 | 65,533,629 | -4.52% |
| 2024-01-16 | 10.88 | 10.96 | 10.48 | 10.62 | 10.09 | qfq | 7,032,866 | 74,690,055 | -2.30% |
| 2024-01-15 | 10.63 | 11.08 | 10.57 | 10.87 | 10.33 | qfq | 8,443,866 | 92,344,144 | 1.02% |
| 2024-01-12 | 10.96 | 11.10 | 10.66 | 10.76 | 10.22 | qfq | 9,669,552 | 105,208,138 | -3.15% |
| 2024-01-11 | 11.15 | 11.16 | 10.90 | 11.11 | 10.56 | qfq | 12,173,517 | 134,326,435 | -1.77% |
| 2024-01-10 | 10.78 | 11.32 | 10.53 | 11.31 | 10.75 | qfq | 14,827,806 | 162,981,801 | 5.21% |
| 2024-01-09 | 10.70 | 10.87 | 10.60 | 10.75 | 10.21 | qfq | 4,570,401 | 49,073,044 | 1.32% |
| 2024-01-08 | 10.72 | 10.86 | 10.60 | 10.61 | 10.08 | qfq | 3,589,600 | 38,336,441 | -1.12% |
| 2024-01-05 | 10.84 | 10.97 | 10.68 | 10.73 | 10.19 | qfq | 3,550,300 | 38,463,586 | -1.83% |
| 2024-01-04 | 10.93 | 10.93 | 10.79 | 10.93 | 10.38 | qfq | 3,184,435 | 34,652,295 | 0.37% |
| 2024-01-03 | 10.80 | 10.91 | 10.76 | 10.89 | 10.35 | qfq | 3,541,175 | 38,408,654 | 0.37% |
| 2024-01-02 | 10.84 | 10.98 | 10.77 | 10.85 | 10.31 | qfq | 4,310,000 | 46,891,550 | -0.09% |
| 2023-12-29 | 10.66 | 10.87 | 10.63 | 10.86 | 10.32 | qfq | 5,794,356 | 62,494,789 | 1.97% |
| 2023-12-28 | 10.47 | 10.75 | 10.32 | 10.65 | 10.12 | qfq | 6,993,107 | 73,980,130 | 0.85% |
| 2023-12-27 | 10.36 | 10.70 | 10.17 | 10.56 | 10.03 | qfq | 8,665,291 | 90,408,969 | 2.13% |
| 2023-12-26 | 10.51 | 10.61 | 10.32 | 10.34 | 9.82 | qfq | 4,484,300 | 46,784,827 | -1.80% |
| 2023-12-25 | 10.74 | 10.74 | 10.43 | 10.53 | 10.00 | qfq | 5,538,200 | 58,392,924 | -2.05% |
| 2023-12-22 | 10.97 | 11.09 | 10.70 | 10.75 | 10.21 | qfq | 5,969,082 | 64,702,293 | -1.92% |
| 2023-12-21 | 10.95 | 11.06 | 10.75 | 10.96 | 10.41 | qfq | 5,363,707 | 58,475,724 | 0.09% |
| 2023-12-20 | 11.27 | 11.34 | 10.93 | 10.95 | 10.40 | qfq | 4,939,800 | 54,723,203 | -3.01% |
| 2023-12-19 | 11.31 | 11.38 | 11.18 | 11.29 | 10.73 | qfq | 4,436,346 | 49,997,805 | -0.70% |
| 2023-12-18 | 11.61 | 11.61 | 11.26 | 11.37 | 10.80 | qfq | 5,754,534 | 65,476,991 | -1.90% |
| 2023-12-15 | 11.76 | 11.78 | 11.50 | 11.59 | 11.01 | qfq | 5,671,534 | 65,815,584 | -1.11% |
| 2023-12-14 | 11.81 | 11.97 | 11.66 | 11.72 | 11.13 | qfq | 5,709,700 | 67,202,202 | -0.26% |
| 2023-12-13 | 11.85 | 12.09 | 11.75 | 11.75 | 11.16 | qfq | 8,822,301 | 105,099,244 | -1.26% |
| 2023-12-12 | 11.63 | 12.05 | 11.60 | 11.90 | 11.31 | qfq | 9,481,841 | 112,545,382 | 2.41% |
| 2023-12-11 | 11.30 | 11.63 | 11.21 | 11.62 | 11.04 | qfq | 9,394,922 | 107,553,568 | 1.13% |
| 2023-12-08 | 12.21 | 12.26 | 11.34 | 11.49 | 10.92 | qfq | 18,161,874 | 214,055,941 | -6.59% |
| 2023-12-07 | 12.55 | 12.55 | 12.23 | 12.30 | 11.69 | qfq | 14,896,429 | 183,893,711 | -3.15% |
| 2023-12-06 | 12.31 | 12.74 | 12.22 | 12.70 | 12.07 | qfq | 22,708,449 | 283,939,350 | 4.01% |
| 2023-12-05 | 12.16 | 12.50 | 12.10 | 12.21 | 11.60 | qfq | 17,150,709 | 211,433,854 | -0.33% |
| 2023-12-04 | 12.21 | 12.43 | 12.09 | 12.25 | 11.64 | qfq | 11,010,482 | 134,904,495 | -0.89% |
| 2023-12-01 | 12.52 | 12.72 | 12.34 | 12.36 | 11.74 | qfq | 20,776,674 | 259,531,605 | -2.22% |
| 2023-11-30 | 11.96 | 12.73 | 11.91 | 12.64 | 12.01 | qfq | 27,756,861 | 345,778,024 | 4.12% |
| 2023-11-29 | 12.12 | 12.35 | 11.93 | 12.14 | 11.53 | qfq | 11,333,187 | 137,758,611 | -0.33% |
| 2023-11-28 | 12.24 | 12.45 | 11.70 | 12.18 | 11.57 | qfq | 17,114,269 | 207,019,164 | -0.98% |
| 2023-11-27 | 12.36 | 12.75 | 12.21 | 12.30 | 11.69 | qfq | 27,022,857 | 335,051,859 | -4.73% |
| 2023-11-24 | 12.20 | 13.38 | 12.18 | 12.91 | 12.27 | qfq | 32,499,409 | 420,345,248 | 5.99% |
| 2023-11-23 | 12.75 | 12.75 | 12.16 | 12.18 | 11.57 | qfq | 23,721,949 | 293,640,044 | -7.16% |
| 2023-11-22 | 12.49 | 13.50 | 12.25 | 13.12 | 12.46 | qfq | 37,685,683 | 486,507,724 | 4.46% |
| 2023-11-21 | 11.93 | 12.88 | 11.85 | 12.56 | 11.93 | qfq | 28,072,550 | 344,630,166 | 4.84% |
| 2023-11-20 | 11.55 | 12.25 | 11.50 | 11.98 | 11.38 | qfq | 21,508,398 | 253,445,892 | 2.39% |
| 2023-11-17 | 11.21 | 12.33 | 11.16 | 11.70 | 11.12 | qfq | 21,739,570 | 256,535,880 | 4.37% |
| 2023-11-16 | 11.25 | 11.29 | 11.17 | 11.21 | 10.65 | qfq | 2,979,600 | 33,452,241 | -0.71% |
| 2023-11-15 | 11.30 | 11.45 | 11.22 | 11.29 | 10.73 | qfq | 4,142,198 | 46,824,504 | 0.18% |
| 2023-11-14 | 11.23 | 11.30 | 11.16 | 11.27 | 10.71 | qfq | 3,754,041 | 42,171,659 | 0.63% |
| 2023-11-13 | 11.19 | 11.27 | 11.10 | 11.20 | 10.64 | qfq | 3,709,504 | 41,435,466 | 0.18% |
| 2023-11-10 | 11.10 | 11.22 | 11.03 | 11.18 | 10.62 | qfq | 3,398,887 | 37,828,637 | -0.09% |
| 2023-11-09 | 11.30 | 11.30 | 11.15 | 11.19 | 10.63 | qfq | 3,115,511 | 34,870,201 | -0.53% |
| 2023-11-08 | 11.22 | 11.31 | 11.18 | 11.25 | 10.69 | qfq | 5,136,832 | 57,801,060 | -0.18% |
| 2023-11-07 | 11.32 | 11.32 | 11.11 | 11.27 | 10.71 | qfq | 4,454,811 | 50,034,453 | -0.27% |
| 2023-11-06 | 11.12 | 11.34 | 11.11 | 11.30 | 10.74 | qfq | 6,001,083 | 67,497,828 | 1.71% |
| 2023-11-03 | 10.94 | 11.16 | 10.91 | 11.11 | 10.56 | qfq | 3,029,700 | 33,590,502 | 1.28% |
| 2023-11-02 | 11.11 | 11.16 | 10.93 | 10.97 | 10.42 | qfq | 3,560,900 | 39,188,048 | -1.70% |
| 2023-11-01 | 10.99 | 11.18 | 10.99 | 11.16 | 10.60 | qfq | 4,508,551 | 50,086,588 | 1.64% |
| 2023-10-31 | 11.16 | 11.16 | 10.88 | 10.98 | 10.43 | qfq | 4,579,184 | 50,259,243 | -1.88% |
| 2023-10-30 | 11.02 | 11.25 | 11.02 | 11.19 | 10.63 | qfq | 4,495,024 | 50,207,531 | 0.45% |
| 2023-10-27 | 10.85 | 11.22 | 10.83 | 11.14 | 10.58 | qfq | 6,597,800 | 73,346,663 | 2.48% |
| 2023-10-26 | 10.85 | 10.95 | 10.73 | 10.87 | 10.33 | qfq | 3,713,900 | 40,267,729 | -0.18% |
| 2023-10-25 | 10.84 | 11.05 | 10.75 | 10.89 | 10.35 | qfq | 5,131,699 | 56,091,762 | 1.30% |
| 2023-10-24 | 10.46 | 10.76 | 10.45 | 10.75 | 10.21 | qfq | 4,985,704 | 53,202,885 | 2.67% |
| 2023-10-23 | 10.74 | 10.80 | 10.38 | 10.47 | 9.95 | qfq | 4,437,101 | 46,763,120 | -2.33% |
| 2023-10-20 | 10.83 | 10.89 | 10.70 | 10.72 | 10.18 | qfq | 4,210,004 | 45,394,426 | -1.02% |
| 2023-10-19 | 10.83 | 10.97 | 10.78 | 10.83 | 10.29 | qfq | 3,761,600 | 40,928,332 | -0.37% |
| 2023-10-18 | 11.16 | 11.16 | 10.85 | 10.87 | 10.33 | qfq | 4,949,407 | 54,192,741 | -2.69% |
| 2023-10-17 | 11.22 | 11.23 | 11.06 | 11.17 | 10.61 | qfq | 3,132,907 | 34,860,904 | -0.62% |
| 2023-10-16 | 11.27 | 11.29 | 11.14 | 11.24 | 10.68 | qfq | 3,682,998 | 41,280,686 | 0.18% |
| 2023-10-13 | 11.49 | 11.49 | 11.18 | 11.22 | 10.66 | qfq | 5,882,532 | 66,323,149 | -2.60% |
| 2023-10-12 | 11.51 | 11.57 | 11.38 | 11.52 | 10.94 | qfq | 4,073,054 | 46,649,076 | 0.61% |
| 2023-10-11 | 11.54 | 11.57 | 11.39 | 11.45 | 10.88 | qfq | 4,438,090 | 50,896,879 | -0.78% |
| 2023-10-10 | 11.51 | 11.74 | 11.45 | 11.54 | 10.96 | qfq | 4,568,897 | 52,778,057 | 0.00% |
| 2023-10-09 | 11.90 | 11.91 | 11.51 | 11.54 | 10.96 | qfq | 7,011,960 | 81,281,903 | -3.51% |
| 2023-09-28 | 11.85 | 12.00 | 11.85 | 11.96 | 11.36 | qfq | 4,797,100 | 57,318,110 | 1.10% |
| 2023-09-27 | 12.01 | 12.01 | 11.81 | 11.83 | 11.24 | qfq | 6,140,637 | 73,007,666 | -1.33% |
| 2023-09-26 | 11.93 | 12.06 | 11.85 | 11.99 | 11.39 | qfq | 4,944,665 | 59,122,728 | 0.00% |
| 2023-09-25 | 12.13 | 12.30 | 11.94 | 11.99 | 11.39 | qfq | 6,828,033 | 82,417,748 | -1.32% |
| 2023-09-22 | 12.03 | 12.15 | 11.82 | 12.15 | 11.54 | qfq | 7,330,305 | 88,208,090 | 1.17% |
| 2023-09-21 | 12.12 | 12.21 | 11.88 | 12.01 | 11.41 | qfq | 8,202,156 | 98,562,599 | -1.48% |
| 2023-09-20 | 12.69 | 12.69 | 12.17 | 12.19 | 11.58 | qfq | 12,182,200 | 150,831,055 | -4.99% |
| 2023-09-19 | 13.07 | 13.10 | 12.73 | 12.83 | 12.19 | qfq | 11,610,209 | 149,760,077 | -2.06% |
| 2023-09-18 | 12.67 | 13.27 | 12.56 | 13.10 | 12.45 | qfq | 17,505,677 | 227,317,691 | 3.48% |
| 2023-09-15 | 12.48 | 12.72 | 12.30 | 12.66 | 12.03 | qfq | 10,484,030 | 131,736,705 | 1.61% |
| 2023-09-14 | 12.89 | 12.89 | 12.25 | 12.46 | 11.84 | qfq | 14,987,210 | 187,024,151 | -4.30% |
| 2023-09-13 | 12.75 | 13.17 | 12.75 | 13.02 | 12.37 | qfq | 12,729,390 | 165,748,744 | 1.09% |
| 2023-09-12 | 13.31 | 13.32 | 12.74 | 12.88 | 12.24 | qfq | 18,878,403 | 244,779,428 | -3.81% |
| 2023-09-11 | 12.90 | 13.40 | 12.81 | 13.39 | 12.72 | qfq | 20,478,505 | 271,103,928 | 2.21% |
| 2023-09-08 | 12.81 | 13.38 | 12.75 | 13.10 | 12.45 | qfq | 16,833,682 | 220,007,062 | 0.92% |
| 2023-09-07 | 12.90 | 13.21 | 12.87 | 12.98 | 12.33 | qfq | 15,105,992 | 197,108,034 | -0.69% |
| 2023-09-06 | 13.19 | 13.35 | 12.93 | 13.07 | 12.42 | qfq | 18,461,557 | 241,448,215 | -1.06% |
| 2023-09-05 | 13.35 | 14.04 | 13.14 | 13.21 | 12.55 | qfq | 27,328,998 | 367,464,298 | -1.05% |
| 2023-09-04 | 13.11 | 13.59 | 13.01 | 13.35 | 12.68 | qfq | 35,263,903 | 470,366,491 | 0.30% |
| 2023-09-01 | 12.15 | 13.31 | 12.15 | 13.31 | 12.65 | qfq | 35,118,167 | 454,613,750 | 10.00% |
| 2023-08-31 | 12.09 | 12.18 | 11.93 | 12.10 | 11.50 | qfq | 5,344,782 | 64,373,417 | -0.82% |
| 2023-08-30 | 12.10 | 12.32 | 12.01 | 12.20 | 11.59 | qfq | 6,878,581 | 83,781,385 | 0.83% |
| 2023-08-29 | 11.70 | 12.15 | 11.66 | 12.10 | 11.50 | qfq | 8,866,209 | 106,440,449 | 2.98% |
| 2023-08-28 | 12.43 | 12.45 | 11.59 | 11.75 | 11.16 | qfq | 8,997,937 | 108,069,043 | -0.09% |
| 2023-08-25 | 12.03 | 12.03 | 11.68 | 11.76 | 11.17 | qfq | 5,813,000 | 68,755,627 | -2.08% |
| 2023-08-24 | 11.83 | 12.07 | 11.71 | 12.01 | 11.41 | qfq | 6,567,003 | 78,438,430 | 0.84% |
| 2023-08-23 | 12.03 | 12.16 | 11.85 | 11.91 | 11.32 | qfq | 5,741,344 | 68,593,188 | -1.57% |
| 2023-08-22 | 11.90 | 12.10 | 11.76 | 12.10 | 11.50 | qfq | 8,147,816 | 97,223,872 | 0.92% |
| 2023-08-21 | 12.40 | 12.44 | 11.93 | 11.99 | 11.39 | qfq | 9,028,038 | 109,586,002 | -3.85% |
| 2023-08-18 | 12.71 | 12.83 | 12.36 | 12.47 | 11.85 | qfq | 12,875,864 | 161,682,530 | -3.03% |
| 2023-08-17 | 12.31 | 12.90 | 12.26 | 12.86 | 12.22 | qfq | 16,106,801 | 205,576,934 | 4.05% |
| 2023-08-16 | 12.70 | 12.70 | 12.35 | 12.36 | 11.74 | qfq | 9,384,219 | 117,054,737 | -3.59% |
| 2023-08-15 | 12.41 | 12.92 | 12.40 | 12.82 | 12.18 | qfq | 15,680,923 | 200,114,485 | 2.56% |
| 2023-08-14 | 12.17 | 12.57 | 12.11 | 12.50 | 11.88 | qfq | 8,570,600 | 106,387,960 | 1.46% |
| 2023-08-11 | 12.55 | 12.66 | 12.32 | 12.32 | 11.70 | qfq | 7,909,308 | 98,579,088 | -2.38% |
| 2023-08-10 | 12.53 | 12.65 | 12.44 | 12.62 | 11.99 | qfq | 9,069,600 | 113,723,256 | 0.64% |
| 2023-08-09 | 12.98 | 13.02 | 12.46 | 12.54 | 11.91 | qfq | 14,828,895 | 187,487,447 | -4.27% |
| 2023-08-08 | 13.01 | 13.22 | 12.91 | 13.10 | 12.45 | qfq | 10,334,292 | 134,884,884 | 0.08% |
| 2023-08-07 | 13.11 | 13.31 | 12.87 | 13.09 | 12.44 | qfq | 14,403,747 | 187,957,978 | -1.73% |
| 2023-08-04 | 13.80 | 13.91 | 13.31 | 13.32 | 12.65 | qfq | 21,664,100 | 293,894,076 | -3.34% |
| 2023-08-03 | 13.55 | 13.89 | 13.28 | 13.78 | 13.09 | qfq | 22,769,554 | 308,864,386 | -0.72% |
| 2023-08-02 | 13.68 | 14.39 | 13.57 | 13.88 | 13.19 | qfq | 24,727,503 | 345,650,755 | 0.07% |
| 2023-08-01 | 14.44 | 14.44 | 13.80 | 13.87 | 13.18 | qfq | 33,887,083 | 477,851,406 | -6.03% |
| 2023-07-31 | 13.60 | 15.00 | 13.56 | 14.76 | 14.02 | qfq | 46,733,066 | 666,207,434 | 7.27% |
| 2023-07-28 | 13.42 | 14.08 | 13.30 | 13.76 | 13.07 | qfq | 34,700,701 | 475,981,550 | 2.92% |
| 2023-07-27 | 13.61 | 13.99 | 13.16 | 13.37 | 12.70 | qfq | 37,628,180 | 506,817,716 | -5.18% |
| 2023-07-26 | 13.19 | 14.49 | 12.74 | 14.10 | 13.40 | qfq | 50,852,667 | 689,599,208 | 6.82% |
| 2023-07-25 | 13.53 | 13.56 | 13.15 | 13.20 | 12.54 | qfq | 28,802,603 | 382,428,711 | -1.20% |
| 2023-07-24 | 13.55 | 13.87 | 13.11 | 13.36 | 12.69 | qfq | 41,583,804 | 559,675,311 | -2.69% |
| 2023-07-21 | 14.31 | 15.19 | 13.66 | 13.73 | 13.04 | qfq | 62,367,194 | 906,209,577 | -4.59% |
| 2023-07-20 | 13.32 | 14.39 | 13.32 | 14.39 | 13.67 | qfq | 53,878,008 | 748,593,320 | 10.02% |
| 2023-07-19 | 12.83 | 14.39 | 12.81 | 13.08 | 12.43 | qfq | 42,407,086 | 572,291,600 | 0.00% |
| 2023-07-18 | 12.41 | 13.20 | 12.32 | 13.08 | 12.43 | qfq | 32,740,041 | 420,868,641 | 4.98% |
| 2023-07-17 | 12.34 | 12.46 | 12.13 | 12.46 | 11.84 | qfq | 10,621,639 | 130,866,687 | 0.16% |