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
正裕工业603089.SH
最近收盘价8.212026-07-17
最近交易日2026-07-17
成交量（股）3,006,200
成交额（元）25,150,249
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 2026-06-03 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-29 | 2025-06-05 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 8.48 | 8.61 | 8.16 | 8.21 | 8.21 | qfq | 3,006,200 | 25,150,249 | -3.18% |
| 2026-07-16 | 8.37 | 8.61 | 8.27 | 8.48 | 8.48 | qfq | 2,345,919 | 19,893,340 | 1.44% |
| 2026-07-15 | 8.30 | 8.53 | 8.30 | 8.36 | 8.36 | qfq | 2,108,000 | 17,760,864 | -0.12% |
| 2026-07-14 | 8.11 | 8.38 | 8.08 | 8.37 | 8.37 | qfq | 2,444,400 | 20,096,369 | 2.57% |
| 2026-07-13 | 8.33 | 8.39 | 8.06 | 8.16 | 8.16 | qfq | 3,387,595 | 27,721,371 | -2.04% |
| 2026-07-10 | 8.06 | 8.49 | 8.00 | 8.33 | 8.33 | qfq | 3,435,700 | 28,425,435 | 3.35% |
| 2026-07-09 | 8.23 | 8.38 | 7.94 | 8.06 | 8.06 | qfq | 5,440,515 | 43,720,620 | -2.07% |
| 2026-07-08 | 8.46 | 8.46 | 8.19 | 8.23 | 8.23 | qfq | 2,705,500 | 22,379,901 | -1.79% |
| 2026-07-07 | 8.74 | 8.91 | 8.38 | 8.38 | 8.38 | qfq | 2,596,700 | 22,230,991 | -4.88% |
| 2026-07-06 | 9.02 | 9.04 | 8.80 | 8.81 | 8.81 | qfq | 3,213,800 | 28,643,058 | -1.34% |
| 2026-07-03 | 8.62 | 9.00 | 8.60 | 8.93 | 8.93 | qfq | 3,714,498 | 32,969,856 | 3.72% |
| 2026-07-02 | 8.65 | 8.86 | 8.48 | 8.61 | 8.61 | qfq | 2,588,475 | 22,539,274 | 0.23% |
| 2026-07-01 | 8.36 | 8.71 | 8.36 | 8.59 | 8.59 | qfq | 3,387,652 | 28,975,753 | 2.87% |
| 2026-06-30 | 8.37 | 8.47 | 8.23 | 8.35 | 8.35 | qfq | 2,069,158 | 17,285,810 | -0.36% |
| 2026-06-29 | 8.34 | 8.48 | 8.13 | 8.38 | 8.38 | qfq | 2,451,006 | 20,401,161 | -0.24% |
| 2026-06-26 | 8.75 | 8.75 | 8.40 | 8.40 | 8.40 | qfq | 3,216,663 | 27,345,940 | -4.11% |
| 2026-06-25 | 9.15 | 9.15 | 8.75 | 8.76 | 8.76 | qfq | 3,294,454 | 29,168,795 | -3.63% |
| 2026-06-24 | 9.36 | 9.46 | 9.03 | 9.09 | 9.09 | qfq | 2,563,526 | 23,440,874 | -2.88% |
| 2026-06-23 | 9.28 | 9.55 | 9.28 | 9.36 | 9.36 | qfq | 1,958,000 | 18,495,012 | -0.21% |
| 2026-06-22 | 9.58 | 9.58 | 9.05 | 9.38 | 9.38 | qfq | 3,385,542 | 31,149,684 | -0.95% |
| 2026-06-18 | 9.24 | 9.65 | 9.01 | 9.47 | 9.47 | qfq | 4,814,611 | 45,486,807 | 2.05% |
| 2026-06-17 | 9.59 | 9.60 | 9.19 | 9.28 | 9.28 | qfq | 3,631,662 | 33,899,157 | -2.83% |
| 2026-06-16 | 9.67 | 9.74 | 9.39 | 9.55 | 9.55 | qfq | 2,528,044 | 24,054,039 | -1.24% |
| 2026-06-15 | 9.64 | 9.82 | 9.52 | 9.67 | 9.67 | qfq | 2,364,719 | 22,936,609 | 1.58% |
| 2026-06-12 | 9.57 | 9.70 | 9.44 | 9.52 | 9.52 | qfq | 2,065,571 | 19,741,065 | 0.21% |
| 2026-06-11 | 9.76 | 9.76 | 9.34 | 9.50 | 9.50 | qfq | 1,911,500 | 18,060,300 | -1.86% |
| 2026-06-10 | 9.83 | 9.94 | 9.50 | 9.68 | 9.68 | qfq | 2,278,154 | 21,971,056 | -2.22% |
| 2026-06-09 | 10.08 | 10.11 | 9.77 | 9.90 | 9.90 | qfq | 2,265,400 | 22,433,678 | -1.00% |
| 2026-06-08 | 10.05 | 10.30 | 9.81 | 10.00 | 10.00 | qfq | 2,626,792 | 26,461,098 | -2.06% |
| 2026-06-05 | 10.15 | 10.44 | 9.92 | 10.21 | 10.21 | qfq | 2,949,431 | 30,125,289 | 0.49% |
| 2026-06-04 | 10.28 | 10.30 | 10.08 | 10.16 | 10.16 | qfq | 1,956,811 | 19,932,267 | -1.26% |
| 2026-06-03 | 10.43 | 10.43 | 10.16 | 10.29 | 10.29 | qfq | 2,316,457 | 23,758,978 | -1.53% |
| 2026-06-02 | 10.65 | 10.78 | 10.38 | 10.45 | 10.35 | qfq | 1,864,213 | 19,557,814 | -1.79% |
| 2026-06-01 | 10.27 | 10.73 | 10.20 | 10.64 | 10.54 | qfq | 2,648,600 | 28,040,189 | 3.60% |
| 2026-05-29 | 10.78 | 10.78 | 10.18 | 10.27 | 10.17 | qfq | 2,788,667 | 28,881,100 | -3.93% |
| 2026-05-28 | 10.88 | 11.00 | 10.45 | 10.69 | 10.59 | qfq | 3,288,302 | 35,070,299 | -1.57% |
| 2026-05-27 | 11.13 | 11.16 | 10.82 | 10.86 | 10.76 | qfq | 3,542,143 | 38,819,918 | -2.60% |
| 2026-05-26 | 11.25 | 11.47 | 11.01 | 11.15 | 11.04 | qfq | 3,490,657 | 38,931,463 | -2.02% |
| 2026-05-25 | 11.31 | 11.59 | 11.22 | 11.38 | 11.27 | qfq | 2,795,377 | 31,810,582 | 1.70% |
| 2026-05-22 | 11.13 | 11.39 | 11.03 | 11.19 | 11.08 | qfq | 2,212,900 | 24,790,454 | 0.54% |
| 2026-05-21 | 11.30 | 11.59 | 11.05 | 11.13 | 11.02 | qfq | 3,142,283 | 35,760,855 | -1.50% |
| 2026-05-20 | 11.39 | 11.50 | 11.16 | 11.30 | 11.19 | qfq | 2,824,704 | 31,877,587 | -1.05% |
| 2026-05-19 | 11.35 | 11.46 | 11.22 | 11.42 | 11.31 | qfq | 1,809,992 | 20,558,626 | 0.79% |
| 2026-05-18 | 11.39 | 11.40 | 11.08 | 11.33 | 11.22 | qfq | 2,654,127 | 29,772,105 | 0.00% |
| 2026-05-15 | 11.38 | 11.55 | 11.22 | 11.33 | 11.22 | qfq | 2,792,181 | 31,830,656 | -0.35% |
| 2026-05-14 | 11.51 | 11.63 | 11.33 | 11.37 | 11.26 | qfq | 2,149,185 | 24,567,274 | -1.39% |
| 2026-05-13 | 11.73 | 11.73 | 11.52 | 11.53 | 11.42 | qfq | 2,846,700 | 32,976,502 | -0.77% |
| 2026-05-12 | 11.82 | 11.87 | 11.59 | 11.62 | 11.51 | qfq | 2,805,584 | 32,818,559 | -1.78% |
| 2026-05-11 | 11.96 | 12.14 | 11.78 | 11.83 | 11.72 | qfq | 3,578,445 | 42,698,308 | -1.09% |
| 2026-05-08 | 11.62 | 12.13 | 11.57 | 11.96 | 11.85 | qfq | 3,437,138 | 40,997,507 | 2.93% |
| 2026-05-07 | 11.58 | 11.81 | 11.54 | 11.62 | 11.51 | qfq | 2,403,880 | 28,083,273 | 0.43% |
| 2026-05-06 | 11.63 | 11.76 | 11.53 | 11.57 | 11.46 | qfq | 3,481,430 | 40,349,343 | -0.17% |
| 2026-04-30 | 11.66 | 11.75 | 11.54 | 11.59 | 11.48 | qfq | 2,943,253 | 34,236,967 | -0.26% |
| 2026-04-29 | 11.29 | 11.69 | 11.07 | 11.62 | 11.51 | qfq | 6,270,575 | 71,400,030 | -3.41% |
| 2026-04-28 | 12.29 | 12.35 | 11.94 | 12.03 | 11.91 | qfq | 2,670,800 | 32,163,213 | -2.12% |
| 2026-04-27 | 11.89 | 12.33 | 11.82 | 12.29 | 12.17 | qfq | 3,924,376 | 47,568,495 | 3.19% |
| 2026-04-24 | 11.86 | 11.99 | 11.68 | 11.91 | 11.80 | qfq | 3,780,400 | 44,665,049 | 0.08% |
| 2026-04-23 | 12.76 | 12.76 | 11.82 | 11.90 | 11.79 | qfq | 6,550,974 | 79,392,636 | -7.25% |
| 2026-04-22 | 12.78 | 12.85 | 12.64 | 12.83 | 12.71 | qfq | 1,819,677 | 23,225,642 | 0.39% |
| 2026-04-21 | 12.77 | 12.91 | 12.65 | 12.78 | 12.66 | qfq | 2,147,164 | 27,410,615 | -0.54% |
| 2026-04-20 | 12.88 | 12.95 | 12.75 | 12.85 | 12.73 | qfq | 1,953,700 | 25,100,949 | 0.00% |
| 2026-04-17 | 12.81 | 12.94 | 12.62 | 12.85 | 12.73 | qfq | 1,857,338 | 23,697,645 | 0.47% |
| 2026-04-16 | 12.66 | 12.89 | 12.61 | 12.79 | 12.67 | qfq | 1,823,400 | 23,289,120 | 1.27% |
| 2026-04-15 | 12.76 | 12.95 | 12.61 | 12.63 | 12.51 | qfq | 1,949,600 | 24,947,029 | -0.86% |
| 2026-04-14 | 12.70 | 12.85 | 12.57 | 12.74 | 12.62 | qfq | 2,294,400 | 29,061,240 | 0.31% |
| 2026-04-13 | 12.51 | 12.75 | 12.36 | 12.70 | 12.58 | qfq | 2,701,110 | 33,979,944 | 1.52% |
| 2026-04-10 | 12.32 | 12.63 | 12.32 | 12.51 | 12.39 | qfq | 1,816,900 | 22,779,001 | 1.46% |
| 2026-04-09 | 12.41 | 12.48 | 12.31 | 12.33 | 12.21 | qfq | 2,344,000 | 29,074,807 | -0.80% |
| 2026-04-08 | 12.10 | 12.45 | 12.10 | 12.43 | 12.31 | qfq | 2,449,770 | 30,233,218 | 4.28% |
| 2026-04-07 | 11.85 | 12.05 | 11.70 | 11.92 | 11.81 | qfq | 1,984,752 | 23,652,869 | 1.02% |
| 2026-04-03 | 12.05 | 12.18 | 11.75 | 11.80 | 11.69 | qfq | 2,224,652 | 26,405,239 | -2.48% |
| 2026-04-02 | 12.37 | 12.37 | 12.01 | 12.10 | 11.98 | qfq | 2,157,400 | 26,308,528 | -1.94% |
| 2026-04-01 | 12.37 | 12.49 | 12.24 | 12.34 | 12.22 | qfq | 2,146,159 | 26,492,110 | 0.82% |
| 2026-03-31 | 12.25 | 12.48 | 12.21 | 12.24 | 12.12 | qfq | 1,716,662 | 21,160,100 | -0.49% |
| 2026-03-30 | 12.31 | 12.44 | 12.19 | 12.30 | 12.18 | qfq | 2,274,000 | 27,944,200 | -0.24% |
| 2026-03-27 | 12.00 | 12.45 | 11.92 | 12.33 | 12.21 | qfq | 2,209,300 | 27,147,766 | 1.73% |
| 2026-03-26 | 12.27 | 12.48 | 12.06 | 12.12 | 12.00 | qfq | 2,059,600 | 25,232,532 | -1.06% |
| 2026-03-25 | 12.18 | 12.34 | 12.02 | 12.25 | 12.13 | qfq | 2,508,896 | 30,697,156 | 1.58% |
| 2026-03-24 | 11.84 | 12.12 | 11.58 | 12.06 | 11.94 | qfq | 4,068,745 | 48,086,422 | 4.24% |
| 2026-03-23 | 11.99 | 12.19 | 11.48 | 11.57 | 11.46 | qfq | 4,294,096 | 50,839,999 | -5.86% |
| 2026-03-20 | 12.72 | 12.90 | 12.25 | 12.29 | 12.17 | qfq | 3,238,900 | 40,498,758 | -3.38% |
| 2026-03-19 | 12.96 | 13.13 | 12.69 | 12.72 | 12.60 | qfq | 3,176,702 | 40,830,657 | -3.20% |
| 2026-03-18 | 13.00 | 13.19 | 12.92 | 13.14 | 13.01 | qfq | 2,270,200 | 29,617,129 | 0.77% |
| 2026-03-17 | 13.23 | 13.33 | 13.02 | 13.04 | 12.92 | qfq | 2,058,554 | 27,157,430 | -0.69% |
| 2026-03-16 | 13.07 | 13.20 | 13.05 | 13.13 | 13.00 | qfq | 1,989,800 | 26,134,450 | 0.15% |
| 2026-03-13 | 13.24 | 13.33 | 13.07 | 13.11 | 12.98 | qfq | 1,699,200 | 22,431,699 | -0.53% |
| 2026-03-12 | 13.44 | 13.44 | 13.17 | 13.18 | 13.05 | qfq | 1,960,148 | 25,956,737 | -1.49% |
| 2026-03-11 | 13.49 | 13.60 | 13.38 | 13.38 | 13.25 | qfq | 2,175,974 | 29,341,525 | -0.82% |
| 2026-03-10 | 13.19 | 13.52 | 13.19 | 13.49 | 13.36 | qfq | 2,754,491 | 36,913,134 | 2.35% |
| 2026-03-09 | 13.40 | 13.40 | 12.98 | 13.18 | 13.05 | qfq | 3,098,600 | 40,664,807 | -2.01% |
| 2026-03-06 | 13.04 | 13.48 | 13.00 | 13.45 | 13.32 | qfq | 2,992,307 | 39,970,141 | 2.83% |
| 2026-03-05 | 13.07 | 13.32 | 13.02 | 13.08 | 12.95 | qfq | 2,434,600 | 32,096,946 | 1.47% |
| 2026-03-04 | 12.77 | 13.08 | 12.77 | 12.89 | 12.77 | qfq | 2,850,356 | 36,867,253 | -0.85% |
| 2026-03-03 | 13.38 | 13.58 | 13.00 | 13.00 | 12.88 | qfq | 4,079,000 | 54,230,765 | -2.84% |
| 2026-03-02 | 13.76 | 13.76 | 13.25 | 13.38 | 13.25 | qfq | 5,180,567 | 69,653,928 | -3.53% |
| 2026-02-27 | 13.87 | 14.01 | 13.78 | 13.87 | 13.74 | qfq | 3,617,840 | 50,174,569 | -0.57% |
| 2026-02-26 | 13.99 | 14.17 | 13.88 | 13.95 | 13.82 | qfq | 3,412,974 | 47,681,193 | -0.29% |
| 2026-02-25 | 14.17 | 14.23 | 13.98 | 13.99 | 13.86 | qfq | 4,146,600 | 58,373,996 | -1.48% |
| 2026-02-24 | 14.02 | 14.22 | 13.92 | 14.20 | 14.06 | qfq | 3,946,683 | 55,624,152 | 1.43% |
| 2026-02-13 | 13.96 | 14.15 | 13.86 | 14.00 | 13.87 | qfq | 3,789,900 | 53,126,535 | -0.21% |
| 2026-02-12 | 13.95 | 14.15 | 13.84 | 14.03 | 13.90 | qfq | 3,348,149 | 46,981,946 | 1.08% |
| 2026-02-11 | 14.00 | 14.05 | 13.79 | 13.88 | 13.75 | qfq | 2,459,633 | 34,209,384 | -0.93% |
| 2026-02-10 | 13.89 | 14.12 | 13.69 | 14.01 | 13.88 | qfq | 4,159,300 | 58,027,943 | 1.45% |
| 2026-02-09 | 13.73 | 13.97 | 13.70 | 13.81 | 13.68 | qfq | 2,535,535 | 35,036,618 | 1.10% |
| 2026-02-06 | 13.58 | 13.84 | 13.44 | 13.66 | 13.53 | qfq | 3,043,595 | 41,623,016 | 1.04% |
| 2026-02-05 | 13.75 | 13.87 | 13.49 | 13.52 | 13.39 | qfq | 2,687,454 | 36,694,275 | -1.60% |
| 2026-02-04 | 13.62 | 13.86 | 13.48 | 13.74 | 13.61 | qfq | 2,788,619 | 38,065,236 | 1.03% |
| 2026-02-03 | 13.62 | 13.69 | 13.37 | 13.60 | 13.47 | qfq | 3,580,900 | 48,397,518 | 0.37% |
| 2026-02-02 | 13.76 | 13.85 | 13.53 | 13.55 | 13.42 | qfq | 3,906,900 | 53,589,299 | -1.45% |
| 2026-01-30 | 13.32 | 13.82 | 13.26 | 13.75 | 13.62 | qfq | 5,439,400 | 73,966,919 | 2.31% |
| 2026-01-29 | 13.75 | 13.86 | 13.31 | 13.44 | 13.31 | qfq | 6,582,508 | 89,595,902 | -3.10% |
| 2026-01-28 | 14.26 | 14.26 | 13.83 | 13.87 | 13.74 | qfq | 5,076,024 | 70,839,102 | -2.60% |
| 2026-01-27 | 14.05 | 14.44 | 13.80 | 14.24 | 14.10 | qfq | 6,839,340 | 96,613,640 | 0.21% |
| 2026-01-26 | 14.73 | 14.74 | 14.03 | 14.21 | 14.07 | qfq | 9,277,566 | 132,203,007 | -3.60% |
| 2026-01-23 | 14.50 | 14.85 | 14.35 | 14.74 | 14.60 | qfq | 8,452,352 | 123,472,091 | 2.15% |
| 2026-01-22 | 14.66 | 14.70 | 14.37 | 14.43 | 14.29 | qfq | 6,896,649 | 99,961,104 | -0.07% |
| 2026-01-21 | 14.31 | 14.59 | 14.13 | 14.44 | 14.30 | qfq | 8,545,335 | 122,474,278 | 0.21% |
| 2026-01-20 | 14.26 | 14.55 | 14.08 | 14.41 | 14.27 | qfq | 10,997,098 | 157,240,300 | 1.26% |
| 2026-01-19 | 13.93 | 14.67 | 13.86 | 14.23 | 14.09 | qfq | 22,267,287 | 317,525,890 | 2.74% |
| 2026-01-16 | 13.18 | 13.89 | 13.13 | 13.85 | 13.72 | qfq | 16,725,588 | 227,810,908 | 5.40% |
| 2026-01-15 | 12.95 | 13.19 | 12.86 | 13.14 | 13.01 | qfq | 5,416,587 | 70,793,301 | 1.47% |
| 2026-01-14 | 12.94 | 13.14 | 12.79 | 12.95 | 12.83 | qfq | 7,054,300 | 91,516,498 | 0.00% |
| 2026-01-13 | 13.08 | 13.11 | 12.89 | 12.95 | 12.83 | qfq | 4,658,587 | 60,548,048 | -0.92% |
| 2026-01-12 | 13.03 | 13.08 | 12.87 | 13.07 | 12.94 | qfq | 5,548,001 | 72,077,340 | 0.54% |
| 2026-01-09 | 13.10 | 13.12 | 12.87 | 13.00 | 12.88 | qfq | 5,416,424 | 70,237,186 | -0.38% |
| 2026-01-08 | 12.90 | 13.17 | 12.88 | 13.05 | 12.93 | qfq | 4,920,419 | 64,254,160 | 1.16% |
| 2026-01-07 | 13.08 | 13.08 | 12.85 | 12.90 | 12.78 | qfq | 3,398,327 | 43,913,299 | -0.77% |
| 2026-01-06 | 12.90 | 13.06 | 12.87 | 13.00 | 12.88 | qfq | 4,254,125 | 55,262,590 | 0.70% |
| 2026-01-05 | 12.75 | 12.99 | 12.72 | 12.91 | 12.79 | qfq | 4,327,519 | 55,907,298 | 1.89% |
| 2025-12-31 | 12.82 | 12.82 | 12.53 | 12.67 | 12.55 | qfq | 3,116,855 | 39,410,616 | -0.78% |
| 2025-12-30 | 12.68 | 12.91 | 12.57 | 12.77 | 12.65 | qfq | 4,142,902 | 52,899,304 | 0.63% |
| 2025-12-29 | 12.83 | 12.87 | 12.66 | 12.69 | 12.57 | qfq | 3,404,080 | 43,313,272 | -1.09% |
| 2025-12-26 | 12.96 | 13.07 | 12.82 | 12.83 | 12.71 | qfq | 4,154,747 | 53,685,459 | -1.38% |
| 2025-12-25 | 12.88 | 13.06 | 12.83 | 13.01 | 12.89 | qfq | 4,411,123 | 57,094,993 | 1.32% |
| 2025-12-24 | 12.78 | 12.90 | 12.77 | 12.84 | 12.72 | qfq | 2,869,200 | 36,856,391 | 0.55% |
| 2025-12-23 | 13.06 | 13.06 | 12.70 | 12.77 | 12.65 | qfq | 3,338,151 | 42,881,379 | -1.69% |
| 2025-12-22 | 12.94 | 13.15 | 12.94 | 12.99 | 12.87 | qfq | 4,074,771 | 53,109,290 | 0.70% |
| 2025-12-19 | 12.60 | 12.93 | 12.60 | 12.90 | 12.78 | qfq | 4,585,728 | 58,847,287 | 2.63% |
| 2025-12-18 | 12.46 | 12.71 | 12.36 | 12.57 | 12.45 | qfq | 3,627,352 | 45,711,924 | 0.72% |
| 2025-12-17 | 12.46 | 12.64 | 12.19 | 12.48 | 12.36 | qfq | 3,720,849 | 45,984,754 | 0.24% |
| 2025-12-16 | 12.75 | 12.78 | 12.29 | 12.45 | 12.33 | qfq | 3,862,000 | 48,116,288 | -2.12% |
| 2025-12-15 | 12.83 | 12.91 | 12.66 | 12.72 | 12.60 | qfq | 3,241,991 | 41,396,147 | -0.93% |
| 2025-12-12 | 12.94 | 13.05 | 12.68 | 12.84 | 12.72 | qfq | 3,587,900 | 46,210,658 | -0.39% |
| 2025-12-11 | 13.14 | 13.33 | 12.88 | 12.89 | 12.77 | qfq | 6,283,700 | 82,294,596 | -1.23% |
| 2025-12-10 | 13.01 | 13.11 | 12.86 | 13.05 | 12.93 | qfq | 3,097,500 | 40,247,716 | 0.38% |
| 2025-12-09 | 12.97 | 13.24 | 12.92 | 13.00 | 12.88 | qfq | 4,643,582 | 60,694,731 | 0.15% |
| 2025-12-08 | 12.96 | 13.05 | 12.91 | 12.98 | 12.86 | qfq | 3,651,771 | 47,360,532 | 0.23% |
| 2025-12-05 | 12.70 | 12.95 | 12.63 | 12.95 | 12.83 | qfq | 3,498,598 | 44,819,584 | 1.81% |
| 2025-12-04 | 12.77 | 12.88 | 12.58 | 12.72 | 12.60 | qfq | 2,297,790 | 29,212,255 | -0.55% |
| 2025-12-03 | 12.96 | 13.03 | 12.68 | 12.79 | 12.67 | qfq | 2,989,048 | 38,219,566 | -1.16% |
| 2025-12-02 | 12.96 | 13.03 | 12.88 | 12.94 | 12.82 | qfq | 2,462,522 | 31,866,256 | -0.31% |
| 2025-12-01 | 12.92 | 13.10 | 12.90 | 12.98 | 12.86 | qfq | 2,922,500 | 37,943,091 | 0.70% |
| 2025-11-28 | 12.74 | 12.90 | 12.61 | 12.89 | 12.77 | qfq | 2,806,041 | 35,797,987 | 1.18% |
| 2025-11-27 | 12.73 | 12.84 | 12.69 | 12.74 | 12.62 | qfq | 2,592,603 | 33,058,458 | 0.24% |
| 2025-11-26 | 12.86 | 12.89 | 12.65 | 12.71 | 12.59 | qfq | 2,485,387 | 31,728,962 | -0.63% |
| 2025-11-25 | 12.84 | 13.06 | 12.76 | 12.79 | 12.67 | qfq | 3,916,786 | 50,417,970 | 0.31% |
| 2025-11-24 | 12.55 | 12.85 | 12.43 | 12.75 | 12.63 | qfq | 4,160,560 | 52,555,073 | 2.41% |
| 2025-11-21 | 12.88 | 12.94 | 12.37 | 12.45 | 12.33 | qfq | 4,368,158 | 54,944,854 | -3.71% |
| 2025-11-20 | 13.06 | 13.12 | 12.85 | 12.93 | 12.81 | qfq | 2,791,682 | 36,196,659 | -0.69% |
| 2025-11-19 | 13.22 | 13.27 | 12.93 | 13.02 | 12.90 | qfq | 3,259,990 | 42,599,720 | -1.29% |
| 2025-11-18 | 13.37 | 13.39 | 13.14 | 13.19 | 13.06 | qfq | 4,044,388 | 53,456,025 | -1.27% |
| 2025-11-17 | 13.40 | 13.51 | 13.32 | 13.36 | 13.23 | qfq | 3,355,416 | 44,967,516 | -0.45% |
| 2025-11-14 | 13.40 | 13.53 | 13.30 | 13.42 | 13.29 | qfq | 3,667,102 | 49,371,051 | 0.00% |
| 2025-11-13 | 13.35 | 13.46 | 13.23 | 13.42 | 13.29 | qfq | 3,172,650 | 42,375,513 | 0.52% |
| 2025-11-12 | 13.51 | 13.56 | 13.28 | 13.35 | 13.22 | qfq | 3,893,600 | 52,094,901 | -1.11% |
| 2025-11-11 | 13.54 | 13.58 | 13.49 | 13.50 | 13.37 | qfq | 3,906,658 | 52,853,220 | -0.15% |
| 2025-11-10 | 13.58 | 13.59 | 13.42 | 13.52 | 13.39 | qfq | 4,238,712 | 57,202,182 | -0.15% |
| 2025-11-07 | 13.67 | 13.68 | 13.46 | 13.54 | 13.41 | qfq | 4,152,145 | 56,240,167 | -0.81% |
| 2025-11-06 | 13.62 | 13.68 | 13.51 | 13.65 | 13.52 | qfq | 4,761,262 | 64,758,762 | 0.44% |
| 2025-11-05 | 13.45 | 13.64 | 13.36 | 13.59 | 13.46 | qfq | 6,003,366 | 81,296,681 | 0.74% |
| 2025-11-04 | 13.69 | 13.70 | 13.33 | 13.49 | 13.36 | qfq | 7,236,018 | 97,465,639 | -1.46% |
| 2025-11-03 | 13.81 | 13.97 | 13.61 | 13.69 | 13.56 | qfq | 11,785,666 | 161,903,654 | -1.44% |
| 2025-10-31 | 14.87 | 14.87 | 13.88 | 13.89 | 13.76 | qfq | 18,235,062 | 258,102,727 | -9.69% |
| 2025-10-30 | 15.53 | 15.77 | 15.23 | 15.38 | 15.23 | qfq | 4,788,896 | 73,870,831 | -1.91% |
| 2025-10-29 | 15.73 | 15.90 | 15.42 | 15.68 | 15.53 | qfq | 6,249,264 | 97,628,399 | 0.13% |
| 2025-10-28 | 15.86 | 15.88 | 15.52 | 15.66 | 15.51 | qfq | 4,907,791 | 76,894,957 | -1.01% |
| 2025-10-27 | 15.89 | 16.34 | 15.72 | 15.82 | 15.67 | qfq | 5,845,179 | 93,233,495 | 0.44% |
| 2025-10-24 | 15.54 | 15.91 | 15.49 | 15.75 | 15.60 | qfq | 5,308,400 | 83,540,170 | 1.42% |
| 2025-10-23 | 15.90 | 15.96 | 15.35 | 15.53 | 15.38 | qfq | 5,397,466 | 83,761,704 | -2.69% |
| 2025-10-22 | 15.86 | 16.33 | 15.70 | 15.96 | 15.81 | qfq | 5,793,923 | 93,048,753 | 0.50% |
| 2025-10-21 | 15.58 | 15.95 | 15.45 | 15.88 | 15.73 | qfq | 4,662,440 | 73,227,495 | 2.58% |
| 2025-10-20 | 15.58 | 15.89 | 15.31 | 15.48 | 15.33 | qfq | 4,624,096 | 71,951,008 | 0.19% |
| 2025-10-17 | 15.63 | 15.72 | 15.22 | 15.45 | 15.30 | qfq | 5,470,690 | 84,525,275 | -0.19% |
| 2025-10-16 | 16.03 | 16.03 | 15.38 | 15.48 | 15.33 | qfq | 5,691,436 | 89,396,111 | -3.49% |
| 2025-10-15 | 15.18 | 16.06 | 15.08 | 16.04 | 15.89 | qfq | 8,147,084 | 127,287,714 | 6.01% |
| 2025-10-14 | 15.55 | 15.82 | 15.04 | 15.13 | 14.99 | qfq | 6,360,304 | 98,192,980 | -1.88% |
| 2025-10-13 | 15.00 | 15.52 | 14.63 | 15.42 | 15.27 | qfq | 8,529,800 | 129,466,503 | -3.62% |
| 2025-10-10 | 15.62 | 16.25 | 15.52 | 16.00 | 15.85 | qfq | 10,463,040 | 166,682,639 | 2.89% |
| 2025-10-09 | 15.90 | 15.95 | 15.52 | 15.55 | 15.40 | qfq | 6,260,509 | 98,008,489 | -1.89% |
| 2025-09-30 | 16.00 | 16.34 | 15.81 | 15.85 | 15.70 | qfq | 5,687,457 | 90,933,287 | -0.63% |
| 2025-09-29 | 16.00 | 16.21 | 15.72 | 15.95 | 15.80 | qfq | 5,695,374 | 91,279,719 | 0.13% |
| 2025-09-26 | 15.74 | 16.26 | 15.66 | 15.93 | 15.78 | qfq | 6,385,865 | 102,296,552 | 0.63% |
| 2025-09-25 | 16.31 | 16.50 | 15.59 | 15.83 | 15.68 | qfq | 10,148,350 | 162,541,866 | -2.70% |
| 2025-09-24 | 16.44 | 16.65 | 16.16 | 16.27 | 16.11 | qfq | 5,318,191 | 86,641,856 | -1.45% |
| 2025-09-23 | 16.69 | 16.77 | 16.16 | 16.51 | 16.35 | qfq | 6,243,553 | 102,148,743 | -1.14% |
| 2025-09-22 | 16.76 | 16.91 | 16.48 | 16.70 | 16.54 | qfq | 6,082,796 | 101,458,108 | 0.72% |
| 2025-09-19 | 16.98 | 17.00 | 16.47 | 16.58 | 16.42 | qfq | 7,279,701 | 121,221,879 | -1.84% |
| 2025-09-18 | 17.37 | 17.71 | 16.72 | 16.89 | 16.73 | qfq | 13,730,153 | 236,440,675 | -2.65% |
| 2025-09-17 | 17.00 | 17.77 | 16.93 | 17.35 | 17.18 | qfq | 13,434,219 | 233,762,075 | 2.12% |
| 2025-09-16 | 16.10 | 17.15 | 16.01 | 16.99 | 16.83 | qfq | 14,734,679 | 245,888,058 | 5.79% |
| 2025-09-15 | 16.34 | 16.58 | 15.90 | 16.06 | 15.91 | qfq | 8,444,779 | 136,617,963 | -1.29% |
| 2025-09-12 | 16.88 | 16.98 | 16.19 | 16.27 | 16.11 | qfq | 9,842,104 | 161,913,378 | -3.61% |
| 2025-09-11 | 16.32 | 17.10 | 16.25 | 16.88 | 16.72 | qfq | 9,172,865 | 153,554,847 | 2.43% |
| 2025-09-10 | 16.60 | 16.95 | 16.45 | 16.48 | 16.32 | qfq | 7,684,536 | 127,702,180 | -1.02% |
| 2025-09-09 | 16.89 | 17.79 | 16.59 | 16.65 | 16.49 | qfq | 15,630,427 | 266,359,966 | -2.40% |
| 2025-09-08 | 15.87 | 17.29 | 15.68 | 17.06 | 16.90 | qfq | 21,312,432 | 356,037,201 | 7.43% |
| 2025-09-05 | 15.14 | 16.06 | 15.02 | 15.88 | 15.73 | qfq | 8,254,501 | 127,567,276 | 5.10% |
| 2025-09-04 | 15.21 | 15.50 | 14.83 | 15.11 | 14.97 | qfq | 5,532,425 | 84,073,266 | -1.05% |
| 2025-09-03 | 15.87 | 15.87 | 15.17 | 15.27 | 15.12 | qfq | 5,491,700 | 84,865,352 | -2.80% |
| 2025-09-02 | 15.75 | 16.00 | 15.17 | 15.71 | 15.56 | qfq | 8,349,242 | 130,216,243 | -0.13% |
| 2025-09-01 | 15.38 | 15.92 | 15.37 | 15.73 | 15.58 | qfq | 8,843,118 | 138,730,131 | 2.41% |
| 2025-08-29 | 15.26 | 15.38 | 15.04 | 15.36 | 15.21 | qfq | 7,061,300 | 107,714,346 | 0.72% |
| 2025-08-28 | 15.60 | 15.60 | 14.63 | 15.25 | 15.10 | qfq | 17,376,609 | 262,877,071 | -3.42% |
| 2025-08-27 | 16.09 | 16.46 | 15.77 | 15.79 | 15.64 | qfq | 14,579,690 | 234,272,335 | -2.83% |
| 2025-08-26 | 17.00 | 17.00 | 16.07 | 16.25 | 16.09 | qfq | 18,089,407 | 295,149,143 | -3.50% |
| 2025-08-25 | 16.25 | 17.08 | 16.23 | 16.84 | 16.68 | qfq | 18,479,495 | 307,943,108 | 4.08% |
| 2025-08-22 | 16.23 | 16.27 | 16.00 | 16.18 | 16.03 | qfq | 7,797,978 | 125,529,966 | 0.19% |
| 2025-08-21 | 16.36 | 16.50 | 16.04 | 16.15 | 16.00 | qfq | 9,386,698 | 152,127,888 | -0.80% |
| 2025-08-20 | 16.06 | 16.35 | 15.90 | 16.28 | 16.12 | qfq | 12,587,809 | 202,953,938 | 1.12% |
| 2025-08-19 | 15.93 | 16.35 | 15.65 | 16.10 | 15.95 | qfq | 11,760,119 | 188,314,972 | 1.58% |
| 2025-08-18 | 16.01 | 16.30 | 15.81 | 15.85 | 15.70 | qfq | 9,289,385 | 148,189,503 | -1.00% |
| 2025-08-15 | 15.88 | 16.14 | 15.85 | 16.01 | 15.86 | qfq | 6,810,192 | 109,126,950 | 1.01% |
| 2025-08-14 | 16.50 | 16.57 | 15.79 | 15.85 | 15.70 | qfq | 9,710,343 | 156,111,893 | -3.82% |
| 2025-08-13 | 16.32 | 16.58 | 16.19 | 16.48 | 16.32 | qfq | 8,919,748 | 146,236,773 | 1.04% |
| 2025-08-12 | 16.67 | 16.67 | 16.25 | 16.31 | 16.15 | qfq | 8,816,460 | 144,217,090 | -1.63% |
| 2025-08-11 | 16.80 | 16.90 | 16.44 | 16.58 | 16.42 | qfq | 13,800,938 | 229,288,711 | -0.96% |
| 2025-08-08 | 18.00 | 18.10 | 16.48 | 16.74 | 16.58 | qfq | 22,368,981 | 378,004,820 | -5.96% |
| 2025-08-07 | 17.03 | 18.02 | 16.83 | 17.80 | 17.63 | qfq | 25,476,463 | 446,951,903 | 4.52% |
| 2025-08-06 | 17.66 | 17.88 | 16.79 | 17.03 | 16.87 | qfq | 29,756,351 | 511,681,669 | -3.57% |
| 2025-08-05 | 16.66 | 17.66 | 16.66 | 17.66 | 17.49 | qfq | 21,901,407 | 383,195,371 | 10.03% |
| 2025-08-04 | 14.70 | 16.27 | 14.61 | 16.05 | 15.90 | qfq | 17,598,149 | 275,853,838 | 7.79% |
| 2025-08-01 | 14.05 | 15.23 | 13.99 | 14.89 | 14.75 | qfq | 15,143,761 | 222,716,311 | 6.66% |
| 2025-07-31 | 14.18 | 14.27 | 13.90 | 13.96 | 13.83 | qfq | 6,226,361 | 87,908,477 | -1.34% |
| 2025-07-30 | 14.21 | 14.21 | 13.93 | 14.15 | 14.01 | qfq | 5,070,212 | 71,171,928 | -0.42% |
| 2025-07-29 | 14.14 | 14.35 | 13.97 | 14.21 | 14.07 | qfq | 7,360,286 | 104,162,325 | 0.57% |
| 2025-07-28 | 14.12 | 14.30 | 14.07 | 14.13 | 13.99 | qfq | 6,842,303 | 97,105,737 | 0.21% |
| 2025-07-25 | 14.18 | 14.25 | 13.99 | 14.10 | 13.97 | qfq | 5,652,958 | 79,722,599 | -0.28% |
| 2025-07-24 | 14.14 | 14.28 | 13.94 | 14.14 | 14.00 | qfq | 7,388,288 | 104,178,128 | 0.28% |
| 2025-07-23 | 14.33 | 14.35 | 14.06 | 14.10 | 13.97 | qfq | 5,332,140 | 75,689,872 | -0.91% |
| 2025-07-22 | 14.29 | 14.51 | 14.10 | 14.23 | 14.09 | qfq | 8,420,947 | 120,079,377 | -0.84% |
| 2025-07-21 | 14.59 | 14.59 | 14.00 | 14.35 | 14.21 | qfq | 12,584,491 | 180,042,182 | -2.84% |
| 2025-07-18 | 14.91 | 14.99 | 14.68 | 14.77 | 14.63 | qfq | 8,889,906 | 131,491,219 | -1.27% |
| 2025-07-17 | 15.00 | 15.57 | 14.90 | 14.96 | 14.82 | qfq | 12,828,562 | 194,102,819 | -0.66% |
| 2025-07-16 | 14.22 | 15.47 | 14.08 | 15.06 | 14.92 | qfq | 19,141,251 | 284,811,122 | 4.87% |
| 2025-07-15 | 15.24 | 15.24 | 14.08 | 14.36 | 14.22 | qfq | 20,700,667 | 300,827,752 | -6.69% |
| 2025-07-14 | 14.79 | 15.70 | 14.56 | 15.39 | 15.24 | qfq | 21,150,197 | 320,275,876 | 3.43% |
| 2025-07-11 | 14.39 | 14.89 | 14.16 | 14.88 | 14.74 | qfq | 11,794,658 | 171,229,269 | 3.41% |
| 2025-07-10 | 14.01 | 14.45 | 13.81 | 14.39 | 14.25 | qfq | 9,858,204 | 138,971,238 | 2.06% |
| 2025-07-09 | 14.38 | 14.47 | 14.04 | 14.10 | 13.97 | qfq | 10,497,078 | 148,857,800 | -1.88% |
| 2025-07-08 | 13.99 | 14.40 | 13.71 | 14.37 | 14.23 | qfq | 14,230,815 | 201,517,598 | 3.01% |
| 2025-07-07 | 14.12 | 14.20 | 13.75 | 13.95 | 13.82 | qfq | 13,349,136 | 185,828,250 | -0.71% |
| 2025-07-04 | 15.30 | 15.34 | 13.93 | 14.05 | 13.92 | qfq | 28,017,817 | 400,111,131 | -4.42% |
| 2025-07-03 | 13.59 | 14.70 | 13.59 | 14.70 | 14.56 | qfq | 25,684,274 | 366,453,870 | 10.03% |
| 2025-07-02 | 12.83 | 14.14 | 12.78 | 13.36 | 13.23 | qfq | 27,141,672 | 367,755,942 | 3.73% |
| 2025-07-01 | 12.92 | 12.92 | 12.35 | 12.88 | 12.76 | qfq | 21,192,310 | 268,982,291 | -1.45% |
| 2025-06-30 | 11.92 | 13.07 | 11.80 | 13.07 | 12.94 | qfq | 8,375,902 | 106,983,240 | 10.02% |
| 2025-06-27 | 11.92 | 12.01 | 11.66 | 11.88 | 11.77 | qfq | 4,378,205 | 51,769,837 | 0.76% |
| 2025-06-26 | 11.66 | 12.09 | 11.53 | 11.79 | 11.68 | qfq | 6,657,975 | 78,810,235 | 1.11% |
| 2025-06-25 | 11.62 | 11.87 | 11.60 | 11.66 | 11.55 | qfq | 4,255,997 | 49,795,303 | -0.17% |
| 2025-06-24 | 11.27 | 11.71 | 11.25 | 11.68 | 11.57 | qfq | 4,282,188 | 49,591,554 | 3.64% |
| 2025-06-23 | 11.21 | 11.27 | 11.03 | 11.27 | 11.16 | qfq | 4,092,247 | 45,745,568 | 0.54% |
| 2025-06-20 | 11.19 | 11.36 | 11.06 | 11.21 | 11.10 | qfq | 3,319,084 | 37,116,515 | 0.09% |
| 2025-06-19 | 11.44 | 11.59 | 11.15 | 11.20 | 11.09 | qfq | 4,397,877 | 49,893,707 | -2.01% |
| 2025-06-18 | 11.50 | 11.51 | 11.25 | 11.43 | 11.32 | qfq | 3,889,560 | 44,214,915 | -1.21% |
| 2025-06-17 | 11.69 | 11.72 | 11.20 | 11.57 | 11.46 | qfq | 8,162,384 | 93,258,929 | -1.03% |
| 2025-06-16 | 11.22 | 11.79 | 11.06 | 11.69 | 11.58 | qfq | 11,303,117 | 130,099,495 | 4.47% |
| 2025-06-13 | 11.80 | 11.81 | 11.16 | 11.19 | 11.08 | qfq | 8,174,825 | 92,779,594 | -5.65% |
| 2025-06-12 | 11.87 | 12.05 | 11.72 | 11.86 | 11.75 | qfq | 6,537,944 | 77,966,456 | 0.34% |
| 2025-06-11 | 11.82 | 12.03 | 11.80 | 11.82 | 11.71 | qfq | 7,962,077 | 94,705,097 | -0.67% |
| 2025-06-10 | 12.12 | 12.20 | 11.70 | 11.90 | 11.79 | qfq | 9,324,934 | 111,075,652 | -3.49% |
| 2025-06-09 | 12.64 | 12.64 | 12.27 | 12.33 | 12.21 | qfq | 8,438,234 | 104,482,982 | -1.60% |
| 2025-06-06 | 12.96 | 13.23 | 12.33 | 12.53 | 12.41 | qfq | 10,834,134 | 137,093,576 | -4.35% |
| 2025-06-05 | 12.89 | 13.18 | 12.32 | 13.10 | 12.97 | qfq | 10,889,577 | 139,578,437 | 0.69% |
| 2025-06-04 | 12.81 | 13.67 | 12.68 | 13.01 | 12.79 | qfq | 15,646,566 | 205,157,524 | 4.25% |
| 2025-06-03 | 12.45 | 13.01 | 11.99 | 12.48 | 12.27 | qfq | 12,344,988 | 154,569,605 | 1.05% |
| 2025-05-30 | 13.30 | 13.43 | 12.32 | 12.35 | 12.14 | qfq | 20,159,240 | 255,264,485 | -7.07% |
| 2025-05-29 | 12.19 | 13.29 | 12.19 | 13.29 | 13.06 | qfq | 22,953,185 | 300,914,987 | 10.02% |
| 2025-05-28 | 11.87 | 12.65 | 11.87 | 12.08 | 11.87 | qfq | 13,433,760 | 163,143,524 | 3.69% |
| 2025-05-27 | 11.64 | 11.83 | 11.49 | 11.65 | 11.45 | qfq | 4,784,446 | 55,784,072 | -0.68% |
| 2025-05-26 | 11.76 | 11.90 | 11.66 | 11.73 | 11.53 | qfq | 3,830,036 | 45,029,667 | -1.18% |
| 2025-05-23 | 11.78 | 12.13 | 11.78 | 11.87 | 11.67 | qfq | 5,490,586 | 65,715,804 | -1.08% |
| 2025-05-22 | 12.24 | 12.49 | 11.90 | 12.00 | 11.79 | qfq | 8,117,672 | 98,370,448 | -2.76% |
| 2025-05-21 | 12.08 | 12.78 | 11.85 | 12.34 | 12.13 | qfq | 11,804,626 | 145,372,221 | 1.23% |
| 2025-05-20 | 11.82 | 12.24 | 11.69 | 12.19 | 11.98 | qfq | 7,670,779 | 92,369,442 | 4.37% |
| 2025-05-19 | 11.50 | 11.73 | 11.42 | 11.68 | 11.48 | qfq | 4,446,185 | 51,346,451 | 0.34% |
| 2025-05-16 | 11.07 | 11.74 | 11.07 | 11.64 | 11.44 | qfq | 5,682,118 | 65,541,372 | 4.30% |
| 2025-05-15 | 11.14 | 11.23 | 10.95 | 11.16 | 10.97 | qfq | 2,827,925 | 31,400,589 | 0.18% |
| 2025-05-14 | 11.27 | 11.41 | 11.09 | 11.14 | 10.95 | qfq | 4,328,085 | 48,506,311 | -2.11% |
| 2025-05-13 | 11.28 | 11.50 | 11.20 | 11.38 | 11.18 | qfq | 5,456,762 | 61,915,024 | 1.07% |
| 2025-05-12 | 11.49 | 11.56 | 11.17 | 11.26 | 11.07 | qfq | 4,222,671 | 47,755,695 | -0.53% |
| 2025-05-09 | 11.16 | 11.53 | 11.10 | 11.32 | 11.13 | qfq | 4,769,400 | 53,927,414 | 0.53% |
| 2025-05-08 | 11.08 | 11.41 | 10.95 | 11.26 | 11.07 | qfq | 4,383,809 | 49,365,844 | 1.62% |
| 2025-05-07 | 11.20 | 11.22 | 10.96 | 11.08 | 10.89 | qfq | 4,958,455 | 54,910,573 | -0.27% |
| 2025-05-06 | 10.70 | 11.14 | 10.65 | 11.11 | 10.92 | qfq | 7,597,848 | 82,925,432 | 3.64% |
| 2025-04-30 | 10.30 | 10.79 | 10.19 | 10.72 | 10.54 | qfq | 7,491,257 | 79,134,731 | 3.68% |
| 2025-04-29 | 9.86 | 10.35 | 9.72 | 10.34 | 10.16 | qfq | 6,667,129 | 67,814,163 | 5.30% |
| 2025-04-28 | 9.72 | 10.07 | 9.50 | 9.82 | 9.65 | qfq | 4,501,238 | 43,990,709 | 0.61% |
| 2025-04-25 | 9.67 | 9.85 | 9.66 | 9.76 | 9.59 | qfq | 3,638,534 | 35,526,147 | 0.93% |
| 2025-04-24 | 9.73 | 9.95 | 9.60 | 9.67 | 9.50 | qfq | 6,357,623 | 62,280,307 | -0.62% |
| 2025-04-23 | 9.57 | 9.96 | 9.50 | 9.73 | 9.56 | qfq | 8,935,711 | 87,025,664 | 5.99% |
| 2025-04-22 | 9.03 | 9.22 | 8.92 | 9.18 | 9.02 | qfq | 3,171,635 | 28,929,173 | 1.32% |
| 2025-04-21 | 8.86 | 9.07 | 8.81 | 9.06 | 8.90 | qfq | 3,475,425 | 31,228,836 | 1.23% |
| 2025-04-18 | 8.96 | 9.10 | 8.78 | 8.95 | 8.80 | qfq | 3,119,170 | 27,797,444 | -0.22% |
| 2025-04-17 | 8.80 | 9.05 | 8.65 | 8.97 | 8.82 | qfq | 3,488,496 | 31,219,864 | 1.59% |
| 2025-04-16 | 9.05 | 9.10 | 8.65 | 8.83 | 8.68 | qfq | 4,304,300 | 38,068,313 | -2.21% |
| 2025-04-15 | 8.97 | 9.11 | 8.89 | 9.03 | 8.87 | qfq | 3,269,235 | 29,396,896 | 0.89% |
| 2025-04-14 | 8.76 | 9.06 | 8.76 | 8.95 | 8.80 | qfq | 4,385,100 | 39,247,480 | 3.35% |
| 2025-04-11 | 8.31 | 8.74 | 8.31 | 8.66 | 8.51 | qfq | 4,980,257 | 42,963,193 | 2.61% |
| 2025-04-10 | 8.32 | 8.63 | 8.30 | 8.44 | 8.29 | qfq | 6,577,570 | 55,906,036 | 3.43% |
| 2025-04-09 | 7.97 | 8.25 | 7.34 | 8.16 | 8.02 | qfq | 10,269,593 | 80,064,067 | 0.62% |
| 2025-04-08 | 8.44 | 8.65 | 8.10 | 8.11 | 7.97 | qfq | 11,725,190 | 96,319,632 | -9.89% |
| 2025-04-07 | 9.28 | 9.29 | 9.00 | 9.00 | 8.85 | qfq | 1,588,700 | 14,398,948 | -10.00% |
| 2025-04-03 | 10.00 | 10.20 | 9.78 | 10.00 | 9.83 | qfq | 4,005,900 | 39,917,230 | -1.19% |
| 2025-04-02 | 9.98 | 10.38 | 9.80 | 10.12 | 9.95 | qfq | 5,481,900 | 55,678,501 | 2.12% |
| 2025-04-01 | 10.06 | 10.21 | 9.90 | 9.91 | 9.74 | qfq | 4,176,903 | 41,869,426 | -1.88% |
| 2025-03-31 | 10.20 | 10.31 | 9.88 | 10.10 | 9.93 | qfq | 4,826,507 | 48,501,360 | -2.13% |
| 2025-03-28 | 10.43 | 10.68 | 10.25 | 10.32 | 10.14 | qfq | 6,086,134 | 63,337,682 | -1.99% |
| 2025-03-27 | 10.60 | 10.74 | 10.41 | 10.53 | 10.35 | qfq | 14,822,828 | 156,884,767 | -4.36% |
| 2025-03-26 | 10.61 | 11.68 | 10.56 | 11.01 | 10.82 | qfq | 20,206,348 | 228,799,985 | 3.67% |
| 2025-03-25 | 10.73 | 10.85 | 10.51 | 10.62 | 10.44 | qfq | 3,175,760 | 33,888,723 | -1.21% |
| 2025-03-24 | 11.03 | 11.07 | 10.50 | 10.75 | 10.57 | qfq | 5,511,350 | 59,269,618 | -2.71% |
| 2025-03-21 | 11.28 | 11.44 | 11.00 | 11.05 | 10.86 | qfq | 6,524,295 | 72,750,998 | -2.81% |
| 2025-03-20 | 11.20 | 11.77 | 11.04 | 11.37 | 11.17 | qfq | 9,328,526 | 106,291,774 | 2.25% |
| 2025-03-19 | 11.22 | 11.32 | 11.04 | 11.12 | 10.93 | qfq | 4,289,844 | 47,875,117 | -1.51% |
| 2025-03-18 | 11.12 | 11.30 | 11.08 | 11.29 | 11.10 | qfq | 4,592,497 | 51,460,901 | 1.53% |
| 2025-03-17 | 11.10 | 11.18 | 10.86 | 11.12 | 10.93 | qfq | 4,849,611 | 53,612,256 | 1.09% |
| 2025-03-14 | 10.92 | 11.09 | 10.73 | 11.00 | 10.81 | qfq | 6,890,068 | 75,208,544 | -0.36% |
| 2025-03-13 | 11.25 | 11.27 | 10.88 | 11.04 | 10.85 | qfq | 7,406,979 | 81,567,780 | -1.87% |
| 2025-03-12 | 11.18 | 11.26 | 11.01 | 11.25 | 11.06 | qfq | 7,572,134 | 84,417,038 | 0.81% |
| 2025-03-11 | 10.86 | 11.31 | 10.71 | 11.16 | 10.97 | qfq | 8,441,807 | 93,509,683 | 2.48% |
| 2025-03-10 | 10.96 | 11.11 | 10.78 | 10.89 | 10.70 | qfq | 8,403,853 | 92,015,487 | -0.64% |
| 2025-03-07 | 10.86 | 11.45 | 10.75 | 10.96 | 10.77 | qfq | 12,710,174 | 140,676,734 | 0.92% |
| 2025-03-06 | 10.57 | 11.01 | 10.50 | 10.86 | 10.67 | qfq | 12,252,657 | 132,238,814 | 2.36% |
| 2025-03-05 | 10.60 | 10.80 | 10.46 | 10.61 | 10.43 | qfq | 10,657,522 | 112,958,473 | -1.49% |
| 2025-03-04 | 10.26 | 10.91 | 10.12 | 10.77 | 10.58 | qfq | 16,139,535 | 170,389,567 | 2.96% |
| 2025-03-03 | 10.20 | 10.52 | 10.10 | 10.46 | 10.28 | qfq | 13,114,900 | 135,572,192 | 3.36% |
| 2025-02-28 | 10.23 | 10.37 | 10.00 | 10.12 | 9.95 | qfq | 6,841,961 | 69,340,037 | -1.84% |
| 2025-02-27 | 10.32 | 10.39 | 10.03 | 10.31 | 10.13 | qfq | 9,199,783 | 94,116,134 | 0.29% |
| 2025-02-26 | 9.74 | 10.55 | 9.74 | 10.28 | 10.10 | qfq | 14,644,566 | 150,248,343 | 5.01% |
| 2025-02-25 | 9.61 | 9.87 | 9.60 | 9.79 | 9.62 | qfq | 5,637,920 | 55,074,135 | 0.93% |
| 2025-02-24 | 9.79 | 9.80 | 9.55 | 9.70 | 9.53 | qfq | 4,031,132 | 39,029,538 | -0.51% |
| 2025-02-21 | 9.88 | 9.92 | 9.68 | 9.75 | 9.58 | qfq | 6,097,774 | 59,563,555 | -1.22% |
| 2025-02-20 | 9.85 | 9.88 | 9.70 | 9.87 | 9.70 | qfq | 4,339,800 | 42,508,792 | 0.51% |
| 2025-02-19 | 9.48 | 9.86 | 9.48 | 9.82 | 9.65 | qfq | 5,845,748 | 57,107,543 | 3.15% |
| 2025-02-18 | 9.88 | 9.89 | 9.52 | 9.52 | 9.36 | qfq | 5,840,878 | 56,594,553 | -3.15% |
| 2025-02-17 | 9.63 | 9.86 | 9.56 | 9.83 | 9.66 | qfq | 5,862,281 | 57,144,346 | 1.76% |
| 2025-02-14 | 9.98 | 10.06 | 9.66 | 9.66 | 9.49 | qfq | 8,280,613 | 81,220,122 | -3.59% |
| 2025-02-13 | 10.29 | 10.29 | 9.95 | 10.02 | 9.85 | qfq | 8,800,800 | 88,989,199 | -3.19% |
| 2025-02-12 | 10.01 | 10.38 | 9.90 | 10.35 | 10.17 | qfq | 11,474,730 | 116,952,065 | 2.88% |
| 2025-02-11 | 10.20 | 10.20 | 9.97 | 10.06 | 9.89 | qfq | 7,681,677 | 77,042,740 | -0.98% |
| 2025-02-10 | 9.99 | 10.16 | 9.98 | 10.16 | 9.99 | qfq | 10,164,092 | 102,125,706 | 0.89% |
| 2025-02-07 | 9.98 | 10.12 | 9.85 | 10.07 | 9.90 | qfq | 14,074,800 | 140,975,288 | 0.00% |
| 2025-02-06 | 9.83 | 10.08 | 9.71 | 10.07 | 9.90 | qfq | 12,866,406 | 127,530,977 | 2.44% |
| 2025-02-05 | 10.00 | 10.07 | 9.65 | 9.83 | 9.66 | qfq | 13,065,531 | 128,005,871 | -1.70% |
| 2025-01-27 | 10.66 | 10.77 | 9.98 | 10.00 | 9.83 | qfq | 17,721,110 | 182,309,281 | -6.28% |
| 2025-01-24 | 10.75 | 11.50 | 10.57 | 10.67 | 10.49 | qfq | 32,541,035 | 354,428,141 | 0.38% |
| 2025-01-23 | 9.74 | 10.63 | 9.74 | 10.63 | 10.45 | qfq | 10,358,016 | 106,952,102 | 10.04% |
| 2025-01-22 | 10.00 | 10.06 | 9.62 | 9.66 | 9.49 | qfq | 7,473,500 | 73,113,732 | -4.17% |
| 2025-01-21 | 10.13 | 10.25 | 9.69 | 10.08 | 9.91 | qfq | 11,279,408 | 112,233,025 | 0.20% |
| 2025-01-20 | 10.26 | 10.58 | 9.98 | 10.06 | 9.89 | qfq | 11,834,171 | 120,573,361 | -0.98% |
| 2025-01-17 | 10.12 | 10.33 | 9.81 | 10.16 | 9.99 | qfq | 14,230,199 | 143,328,666 | -1.74% |
| 2025-01-16 | 9.86 | 10.68 | 9.62 | 10.34 | 10.16 | qfq | 23,658,541 | 240,311,582 | 5.08% |
| 2025-01-15 | 9.90 | 10.09 | 9.70 | 9.84 | 9.67 | qfq | 12,264,082 | 120,545,438 | -1.40% |
| 2025-01-14 | 9.65 | 10.07 | 9.62 | 9.98 | 9.81 | qfq | 19,790,422 | 195,258,294 | 1.42% |
| 2025-01-13 | 9.33 | 9.94 | 9.18 | 9.84 | 9.67 | qfq | 18,049,488 | 174,209,018 | 3.36% |
| 2025-01-10 | 10.06 | 10.70 | 9.52 | 9.52 | 9.36 | qfq | 28,875,952 | 291,060,907 | -5.18% |
| 2025-01-09 | 9.13 | 10.04 | 9.04 | 10.04 | 9.87 | qfq | 22,116,533 | 218,623,146 | 9.97% |
| 2025-01-08 | 9.15 | 9.21 | 8.75 | 9.13 | 8.97 | qfq | 3,062,226 | 27,669,327 | -0.22% |
| 2025-01-07 | 8.86 | 9.15 | 8.81 | 9.15 | 8.99 | qfq | 2,618,270 | 23,568,415 | 3.16% |
| 2025-01-06 | 8.84 | 8.99 | 8.33 | 8.87 | 8.72 | qfq | 2,873,500 | 25,183,545 | 0.80% |
| 2025-01-03 | 9.06 | 9.07 | 8.64 | 8.80 | 8.65 | qfq | 4,249,557 | 37,755,045 | -2.00% |
| 2025-01-02 | 9.19 | 9.26 | 8.90 | 8.98 | 8.83 | qfq | 4,164,600 | 37,766,403 | 0.11% |
| 2024-12-31 | 9.18 | 9.36 | 8.90 | 8.97 | 8.82 | qfq | 2,656,683 | 24,164,647 | -2.29% |
| 2024-12-30 | 9.03 | 9.46 | 8.85 | 9.18 | 9.02 | qfq | 4,089,921 | 37,725,107 | -0.43% |
| 2024-12-27 | 9.10 | 9.29 | 9.01 | 9.22 | 9.06 | qfq | 3,139,967 | 28,832,182 | 1.32% |
| 2024-12-26 | 8.96 | 9.23 | 8.80 | 9.10 | 8.94 | qfq | 4,537,177 | 40,883,302 | 2.36% |
| 2024-12-25 | 9.14 | 9.18 | 8.62 | 8.89 | 8.74 | qfq | 5,697,027 | 50,308,985 | -2.20% |
| 2024-12-24 | 9.06 | 9.19 | 8.91 | 9.09 | 8.93 | qfq | 4,496,644 | 40,735,193 | 1.79% |
| 2024-12-23 | 9.50 | 9.59 | 8.90 | 8.93 | 8.78 | qfq | 5,957,917 | 54,466,731 | -7.27% |
| 2024-12-20 | 9.26 | 9.68 | 9.21 | 9.63 | 9.46 | qfq | 4,553,882 | 43,067,040 | 4.11% |
| 2024-12-19 | 9.17 | 9.39 | 9.08 | 9.25 | 9.09 | qfq | 2,827,800 | 26,030,605 | -0.43% |
| 2024-12-18 | 9.29 | 9.40 | 8.99 | 9.29 | 9.13 | qfq | 3,517,114 | 32,526,746 | 0.11% |
| 2024-12-17 | 9.70 | 9.79 | 9.22 | 9.28 | 9.12 | qfq | 5,566,408 | 52,495,442 | -5.40% |
| 2024-12-16 | 9.76 | 9.97 | 9.68 | 9.81 | 9.64 | qfq | 5,448,753 | 53,468,349 | 0.41% |
| 2024-12-13 | 9.89 | 10.18 | 9.70 | 9.77 | 9.60 | qfq | 10,505,657 | 104,433,094 | -1.21% |
| 2024-12-12 | 9.72 | 10.15 | 9.64 | 9.89 | 9.72 | qfq | 7,248,739 | 71,658,720 | 2.38% |
| 2024-12-11 | 9.49 | 9.79 | 9.47 | 9.66 | 9.49 | qfq | 4,055,743 | 39,075,440 | 1.90% |
| 2024-12-10 | 9.78 | 9.78 | 9.44 | 9.48 | 9.32 | qfq | 4,004,282 | 38,342,269 | -0.52% |
| 2024-12-09 | 9.43 | 9.54 | 9.40 | 9.53 | 9.37 | qfq | 3,757,473 | 35,646,767 | 0.95% |
| 2024-12-06 | 9.58 | 9.58 | 9.31 | 9.44 | 9.28 | qfq | 3,226,491 | 30,406,644 | -0.53% |
| 2024-12-05 | 9.25 | 9.51 | 9.25 | 9.49 | 9.33 | qfq | 3,447,441 | 32,473,774 | 2.15% |
| 2024-12-04 | 9.50 | 9.51 | 9.23 | 9.29 | 9.13 | qfq | 4,030,700 | 37,718,439 | -2.31% |
| 2024-12-03 | 9.47 | 9.64 | 9.36 | 9.51 | 9.35 | qfq | 6,154,028 | 58,327,376 | 0.63% |
| 2024-12-02 | 9.22 | 9.45 | 9.20 | 9.45 | 9.29 | qfq | 5,136,032 | 48,105,012 | 2.72% |
| 2024-11-29 | 9.11 | 9.29 | 9.11 | 9.20 | 9.04 | qfq | 5,101,700 | 46,915,959 | 0.11% |
| 2024-11-28 | 9.07 | 9.40 | 9.05 | 9.19 | 9.03 | qfq | 5,387,368 | 49,729,680 | 1.21% |
| 2024-11-27 | 8.90 | 9.17 | 8.73 | 9.08 | 8.92 | qfq | 4,885,733 | 43,825,509 | 1.45% |
| 2024-11-26 | 9.08 | 9.24 | 8.90 | 8.95 | 8.80 | qfq | 5,249,326 | 47,380,593 | -0.44% |
| 2024-11-25 | 8.74 | 9.06 | 8.71 | 8.99 | 8.84 | qfq | 3,089,918 | 27,451,218 | 3.21% |
| 2024-11-22 | 9.01 | 9.19 | 8.70 | 8.71 | 8.56 | qfq | 4,361,540 | 39,137,879 | -3.11% |
| 2024-11-21 | 8.91 | 9.25 | 8.90 | 8.99 | 8.84 | qfq | 4,537,283 | 40,884,103 | 0.67% |
| 2024-11-20 | 8.67 | 8.95 | 8.67 | 8.93 | 8.78 | qfq | 3,412,894 | 30,229,882 | 2.06% |
| 2024-11-19 | 8.49 | 8.77 | 8.49 | 8.75 | 8.60 | qfq | 2,690,115 | 23,216,929 | 3.06% |
| 2024-11-18 | 8.63 | 8.77 | 8.41 | 8.49 | 8.34 | qfq | 3,214,532 | 27,534,268 | -0.93% |
| 2024-11-15 | 8.72 | 8.86 | 8.55 | 8.57 | 8.42 | qfq | 3,475,379 | 30,320,107 | -1.04% |
| 2024-11-14 | 8.90 | 8.97 | 8.63 | 8.66 | 8.51 | qfq | 2,861,253 | 25,136,046 | -3.13% |
| 2024-11-13 | 8.92 | 9.02 | 8.74 | 8.94 | 8.79 | qfq | 2,876,818 | 25,521,728 | 0.22% |
| 2024-11-12 | 9.00 | 9.20 | 8.86 | 8.92 | 8.77 | qfq | 4,881,005 | 44,028,099 | -0.34% |
| 2024-11-11 | 8.75 | 8.95 | 8.72 | 8.95 | 8.80 | qfq | 2,802,558 | 24,853,532 | 1.59% |
| 2024-11-08 | 8.84 | 8.94 | 8.72 | 8.81 | 8.66 | qfq | 3,702,632 | 32,674,609 | -0.34% |
| 2024-11-07 | 8.68 | 8.84 | 8.60 | 8.84 | 8.69 | qfq | 3,458,014 | 30,274,817 | 2.20% |
| 2024-11-06 | 8.67 | 8.78 | 8.57 | 8.65 | 8.50 | qfq | 4,143,642 | 35,901,065 | -0.23% |
| 2024-11-05 | 8.52 | 8.69 | 8.52 | 8.67 | 8.52 | qfq | 3,412,370 | 29,376,117 | 1.40% |
| 2024-11-04 | 8.28 | 8.55 | 8.27 | 8.55 | 8.40 | qfq | 2,772,356 | 23,456,685 | 3.51% |
| 2024-11-01 | 8.51 | 8.62 | 8.22 | 8.26 | 8.12 | qfq | 3,545,860 | 29,700,742 | -3.50% |
| 2024-10-31 | 8.42 | 8.59 | 8.42 | 8.56 | 8.41 | qfq | 2,804,400 | 23,970,774 | 1.06% |
| 2024-10-30 | 8.30 | 8.53 | 8.30 | 8.47 | 8.32 | qfq | 2,062,614 | 17,402,229 | 0.36% |
| 2024-10-29 | 8.65 | 8.74 | 8.40 | 8.44 | 8.29 | qfq | 2,703,936 | 23,022,306 | -1.86% |
| 2024-10-28 | 8.36 | 8.64 | 8.36 | 8.60 | 8.45 | qfq | 2,320,335 | 19,844,925 | 2.14% |
| 2024-10-25 | 8.30 | 8.43 | 8.28 | 8.42 | 8.28 | qfq | 2,001,279 | 16,764,215 | 1.81% |
| 2024-10-24 | 8.28 | 8.34 | 8.18 | 8.27 | 8.13 | qfq | 1,644,600 | 13,560,584 | -0.12% |
| 2024-10-23 | 8.29 | 8.33 | 8.22 | 8.28 | 8.14 | qfq | 2,364,875 | 19,581,631 | 0.73% |
| 2024-10-22 | 8.07 | 8.25 | 8.07 | 8.22 | 8.08 | qfq | 2,521,495 | 20,583,346 | 1.48% |
| 2024-10-21 | 8.18 | 8.18 | 8.02 | 8.10 | 7.96 | qfq | 2,706,160 | 21,919,034 | 0.00% |
| 2024-10-18 | 7.94 | 8.20 | 7.94 | 8.10 | 7.96 | qfq | 2,840,895 | 22,966,544 | 1.63% |
| 2024-10-17 | 8.05 | 8.15 | 7.95 | 7.97 | 7.83 | qfq | 2,045,494 | 16,495,639 | -0.99% |
| 2024-10-16 | 7.98 | 8.11 | 7.90 | 8.05 | 7.91 | qfq | 2,387,400 | 19,155,100 | 0.88% |
| 2024-10-15 | 8.09 | 8.17 | 7.98 | 7.98 | 7.84 | qfq | 2,394,300 | 19,323,146 | -1.48% |
| 2024-10-14 | 8.09 | 8.18 | 7.94 | 8.10 | 7.96 | qfq | 2,519,799 | 20,280,653 | 1.00% |
| 2024-10-11 | 8.32 | 8.34 | 7.94 | 8.02 | 7.88 | qfq | 3,072,403 | 24,866,230 | -3.26% |
| 2024-10-10 | 8.17 | 8.45 | 8.13 | 8.29 | 8.15 | qfq | 3,330,591 | 27,694,144 | 1.10% |
| 2024-10-09 | 8.80 | 8.81 | 8.17 | 8.20 | 8.06 | qfq | 5,782,539 | 48,588,053 | -7.76% |
| 2024-10-08 | 9.30 | 9.32 | 8.60 | 8.89 | 8.74 | qfq | 8,571,898 | 76,245,723 | 4.59% |
| 2024-09-30 | 8.20 | 8.60 | 7.94 | 8.50 | 8.35 | qfq | 6,674,150 | 55,411,389 | 7.59% |
| 2024-09-27 | 7.79 | 7.99 | 7.65 | 7.90 | 7.76 | qfq | 1,934,062 | 15,062,756 | 3.40% |
| 2024-09-26 | 7.37 | 7.64 | 7.32 | 7.64 | 7.51 | qfq | 1,956,227 | 14,712,381 | 3.38% |
| 2024-09-25 | 7.40 | 7.55 | 7.37 | 7.39 | 7.26 | qfq | 2,004,800 | 14,951,869 | 0.82% |
| 2024-09-24 | 7.20 | 7.34 | 7.15 | 7.33 | 7.20 | qfq | 1,815,168 | 13,148,035 | 2.81% |
| 2024-09-23 | 7.11 | 7.16 | 7.02 | 7.13 | 7.01 | qfq | 919,845 | 6,547,235 | 0.56% |
| 2024-09-20 | 7.22 | 7.22 | 7.09 | 7.09 | 6.97 | qfq | 1,232,700 | 8,781,100 | -1.25% |
| 2024-09-19 | 7.05 | 7.20 | 7.02 | 7.18 | 7.06 | qfq | 1,660,600 | 11,859,861 | 2.43% |
| 2024-09-18 | 7.02 | 7.08 | 6.86 | 7.01 | 6.89 | qfq | 1,487,800 | 10,332,447 | 0.00% |
| 2024-09-13 | 7.14 | 7.22 | 7.00 | 7.01 | 6.89 | qfq | 1,526,900 | 10,804,597 | -1.96% |
| 2024-09-12 | 7.24 | 7.29 | 7.12 | 7.15 | 7.03 | qfq | 1,367,396 | 9,850,203 | -1.11% |
| 2024-09-11 | 7.26 | 7.35 | 7.17 | 7.23 | 7.11 | qfq | 1,361,000 | 9,853,523 | -0.69% |
| 2024-09-10 | 7.21 | 7.30 | 7.13 | 7.28 | 7.15 | qfq | 1,268,000 | 9,162,385 | 0.97% |
| 2024-09-09 | 7.20 | 7.29 | 7.11 | 7.21 | 7.09 | qfq | 1,140,987 | 8,210,125 | -0.41% |
| 2024-09-06 | 7.42 | 7.45 | 7.22 | 7.24 | 7.12 | qfq | 1,749,200 | 12,782,134 | -2.16% |
| 2024-09-05 | 7.42 | 7.46 | 7.33 | 7.40 | 7.27 | qfq | 1,256,800 | 9,286,465 | 0.41% |
| 2024-09-04 | 7.43 | 7.45 | 7.33 | 7.37 | 7.24 | qfq | 1,406,500 | 10,396,995 | -0.94% |
| 2024-09-03 | 7.36 | 7.46 | 7.28 | 7.44 | 7.31 | qfq | 1,417,607 | 10,484,647 | 0.68% |
| 2024-09-02 | 7.42 | 7.52 | 7.37 | 7.39 | 7.26 | qfq | 2,179,800 | 16,220,729 | -0.40% |
| 2024-08-30 | 7.36 | 7.53 | 7.28 | 7.42 | 7.29 | qfq | 2,404,300 | 17,882,387 | 0.95% |
| 2024-08-29 | 7.19 | 7.40 | 7.17 | 7.35 | 7.22 | qfq | 3,110,723 | 22,769,315 | 1.80% |
| 2024-08-28 | 7.14 | 7.28 | 7.03 | 7.22 | 7.10 | qfq | 2,023,651 | 14,576,528 | 1.26% |
| 2024-08-27 | 7.28 | 7.28 | 7.07 | 7.13 | 7.01 | qfq | 2,802,619 | 20,034,143 | -2.33% |
| 2024-08-26 | 7.41 | 7.41 | 7.25 | 7.30 | 7.17 | qfq | 3,984,900 | 29,208,148 | -1.62% |
| 2024-08-23 | 7.73 | 7.73 | 7.22 | 7.42 | 7.29 | qfq | 4,645,379 | 34,299,180 | -4.50% |
| 2024-08-22 | 7.88 | 7.94 | 7.77 | 7.77 | 7.64 | qfq | 1,040,200 | 8,146,953 | -1.40% |
| 2024-08-21 | 7.90 | 7.98 | 7.84 | 7.88 | 7.74 | qfq | 1,387,400 | 10,991,808 | -0.25% |
| 2024-08-20 | 8.04 | 8.04 | 7.84 | 7.90 | 7.76 | qfq | 1,241,000 | 9,816,972 | -1.86% |
| 2024-08-19 | 8.08 | 8.23 | 8.01 | 8.05 | 7.91 | qfq | 1,495,179 | 12,128,343 | -0.74% |
| 2024-08-16 | 8.09 | 8.13 | 8.07 | 8.11 | 7.97 | qfq | 1,263,700 | 10,233,809 | 0.00% |
| 2024-08-15 | 8.01 | 8.14 | 7.91 | 8.11 | 7.97 | qfq | 1,424,961 | 11,490,056 | 0.75% |
| 2024-08-14 | 8.06 | 8.11 | 8.00 | 8.05 | 7.91 | qfq | 928,600 | 7,475,819 | -0.25% |
| 2024-08-13 | 8.02 | 8.07 | 7.93 | 8.07 | 7.93 | qfq | 1,029,200 | 8,243,604 | 0.62% |
| 2024-08-12 | 8.11 | 8.15 | 7.98 | 8.02 | 7.88 | qfq | 1,022,535 | 8,204,536 | -0.50% |
| 2024-08-09 | 8.06 | 8.18 | 8.06 | 8.06 | 7.92 | qfq | 1,268,479 | 10,274,338 | 0.25% |
| 2024-08-08 | 8.05 | 8.09 | 7.88 | 8.04 | 7.90 | qfq | 1,287,200 | 10,288,258 | -0.37% |
| 2024-08-07 | 8.03 | 8.13 | 8.00 | 8.07 | 7.93 | qfq | 1,101,462 | 8,883,032 | 0.12% |
| 2024-08-06 | 7.97 | 8.12 | 7.92 | 8.06 | 7.92 | qfq | 1,727,200 | 13,811,337 | 1.13% |
| 2024-08-05 | 8.12 | 8.23 | 7.95 | 7.97 | 7.83 | qfq | 1,942,200 | 15,708,177 | -2.92% |
| 2024-08-02 | 8.23 | 8.35 | 8.16 | 8.21 | 8.07 | qfq | 1,851,413 | 15,336,879 | -0.48% |
| 2024-08-01 | 8.25 | 8.32 | 8.19 | 8.25 | 8.11 | qfq | 1,564,600 | 12,925,614 | 0.61% |
| 2024-07-31 | 8.02 | 8.21 | 7.93 | 8.20 | 8.06 | qfq | 1,893,679 | 15,362,277 | 3.27% |
| 2024-07-30 | 7.89 | 8.02 | 7.81 | 7.94 | 7.80 | qfq | 1,805,145 | 14,327,473 | 0.38% |
| 2024-07-29 | 7.88 | 8.05 | 7.81 | 7.91 | 7.77 | qfq | 1,545,200 | 12,214,855 | 0.38% |
| 2024-07-26 | 7.83 | 7.95 | 7.82 | 7.88 | 7.74 | qfq | 2,044,900 | 16,122,467 | 1.68% |
| 2024-07-25 | 7.62 | 7.82 | 7.58 | 7.75 | 7.62 | qfq | 1,449,487 | 11,186,377 | 1.17% |
| 2024-07-24 | 7.80 | 7.83 | 7.65 | 7.66 | 7.53 | qfq | 1,443,300 | 11,149,003 | -2.05% |
| 2024-07-23 | 7.92 | 8.05 | 7.81 | 7.82 | 7.69 | qfq | 1,028,400 | 8,164,901 | -1.64% |
| 2024-07-22 | 7.95 | 8.01 | 7.86 | 7.95 | 7.81 | qfq | 952,700 | 7,578,294 | 0.13% |
| 2024-07-19 | 7.89 | 8.03 | 7.79 | 7.94 | 7.80 | qfq | 1,467,600 | 11,652,184 | 0.51% |
| 2024-07-18 | 7.90 | 7.92 | 7.71 | 7.90 | 7.76 | qfq | 1,661,770 | 12,962,399 | 0.00% |
| 2024-07-17 | 8.04 | 8.07 | 7.89 | 7.90 | 7.76 | qfq | 1,525,600 | 12,112,397 | -2.47% |
| 2024-07-16 | 8.10 | 8.20 | 8.05 | 8.10 | 7.96 | qfq | 1,336,400 | 10,837,112 | -0.98% |
| 2024-07-15 | 8.19 | 8.30 | 8.09 | 8.18 | 8.04 | qfq | 2,045,074 | 16,721,110 | -0.73% |
| 2024-07-12 | 8.19 | 8.32 | 8.15 | 8.24 | 8.10 | qfq | 1,180,187 | 9,724,264 | 0.49% |
| 2024-07-11 | 8.04 | 8.20 | 8.03 | 8.20 | 8.06 | qfq | 1,950,611 | 15,894,878 | 3.40% |
| 2024-07-10 | 7.92 | 8.04 | 7.86 | 7.93 | 7.79 | qfq | 1,778,200 | 14,157,668 | 0.13% |
| 2024-07-09 | 7.73 | 7.93 | 7.62 | 7.92 | 7.78 | qfq | 2,645,300 | 20,614,037 | 2.33% |
| 2024-07-08 | 7.90 | 7.95 | 7.71 | 7.74 | 7.61 | qfq | 2,806,857 | 21,901,239 | -3.25% |
| 2024-07-05 | 7.88 | 8.35 | 7.79 | 8.00 | 7.86 | qfq | 3,839,115 | 30,938,924 | 0.76% |
| 2024-07-04 | 8.09 | 8.20 | 7.88 | 7.94 | 7.80 | qfq | 2,758,957 | 22,152,709 | -1.61% |
| 2024-07-03 | 8.23 | 8.40 | 8.06 | 8.07 | 7.93 | qfq | 3,870,000 | 31,641,896 | -2.54% |
| 2024-07-02 | 8.36 | 8.44 | 8.21 | 8.28 | 8.14 | qfq | 2,999,022 | 24,900,979 | -0.84% |
| 2024-07-01 | 8.36 | 8.40 | 8.21 | 8.35 | 8.21 | qfq | 1,402,500 | 11,644,385 | -0.12% |
| 2024-06-28 | 8.34 | 8.44 | 8.26 | 8.36 | 8.22 | qfq | 1,703,573 | 14,272,167 | 0.24% |
| 2024-06-27 | 8.48 | 8.53 | 8.32 | 8.34 | 8.20 | qfq | 1,765,200 | 14,880,501 | -1.65% |
| 2024-06-26 | 8.21 | 8.49 | 8.12 | 8.48 | 8.33 | qfq | 3,411,296 | 28,398,557 | 3.29% |
| 2024-06-25 | 8.19 | 8.42 | 8.14 | 8.21 | 8.07 | qfq | 3,588,479 | 29,709,880 | 0.98% |
| 2024-06-24 | 8.32 | 8.40 | 8.09 | 8.13 | 7.99 | qfq | 3,140,700 | 25,733,928 | -3.21% |
| 2024-06-21 | 8.16 | 8.59 | 8.16 | 8.40 | 8.26 | qfq | 3,781,500 | 31,955,777 | -0.24% |
| 2024-06-20 | 8.61 | 8.63 | 8.28 | 8.42 | 8.28 | qfq | 3,910,296 | 33,052,706 | -1.86% |
| 2024-06-19 | 8.79 | 8.79 | 8.58 | 8.58 | 8.43 | qfq | 2,589,557 | 22,443,185 | -1.38% |
| 2024-06-18 | 8.61 | 8.78 | 8.56 | 8.70 | 8.55 | qfq | 3,563,357 | 31,035,375 | 1.05% |
| 2024-06-17 | 8.75 | 8.81 | 8.50 | 8.61 | 8.46 | qfq | 3,503,193 | 30,299,348 | -1.60% |
| 2024-06-14 | 8.69 | 8.83 | 8.61 | 8.75 | 8.60 | qfq | 2,294,697 | 20,120,492 | -0.23% |
| 2024-06-13 | 8.86 | 8.90 | 8.72 | 8.77 | 8.62 | qfq | 2,752,777 | 24,238,389 | -0.79% |
| 2024-06-12 | 8.73 | 8.92 | 8.68 | 8.84 | 8.69 | qfq | 3,538,341 | 31,145,496 | 0.23% |
| 2024-06-11 | 8.80 | 8.99 | 8.56 | 8.82 | 8.67 | qfq | 5,383,494 | 47,416,055 | -1.12% |
| 2024-06-07 | 8.65 | 8.99 | 8.26 | 8.92 | 8.77 | qfq | 10,004,692 | 85,217,911 | 1.36% |
| 2024-06-06 | 8.53 | 8.98 | 8.19 | 8.80 | 8.65 | qfq | 8,395,482 | 71,904,233 | 0.23% |
| 2024-06-05 | 9.30 | 9.50 | 8.68 | 8.78 | 8.63 | qfq | 5,770,900 | 51,673,125 | -0.90% |
| 2024-06-04 | 9.00 | 9.04 | 8.73 | 8.86 | 8.71 | qfq | 3,321,700 | 29,411,522 | -2.53% |
| 2024-06-03 | 9.23 | 9.35 | 8.98 | 9.09 | 8.93 | qfq | 3,776,158 | 34,516,678 | -1.41% |
| 2024-05-31 | 9.23 | 9.32 | 9.16 | 9.22 | 9.06 | qfq | 3,589,493 | 33,181,774 | 0.22% |
| 2024-05-30 | 9.26 | 9.40 | 9.11 | 9.20 | 9.04 | qfq | 4,873,107 | 45,221,842 | -0.65% |
| 2024-05-29 | 9.57 | 9.80 | 9.13 | 9.26 | 9.10 | qfq | 6,317,587 | 58,942,306 | 1.54% |
| 2024-05-28 | 9.20 | 9.26 | 9.02 | 9.12 | 8.96 | qfq | 3,379,100 | 30,851,840 | -0.65% |
| 2024-05-27 | 9.30 | 9.30 | 8.96 | 9.18 | 9.02 | qfq | 4,041,536 | 36,757,438 | 0.11% |
| 2024-05-24 | 9.39 | 9.39 | 9.05 | 9.17 | 9.01 | qfq | 4,858,153 | 45,050,903 | -1.50% |
| 2024-05-23 | 9.40 | 9.55 | 9.24 | 9.31 | 9.15 | qfq | 5,078,422 | 47,560,618 | -0.53% |
| 2024-05-22 | 9.57 | 9.64 | 9.27 | 9.36 | 9.20 | qfq | 10,629,054 | 100,028,807 | -2.80% |
| 2024-05-21 | 10.49 | 11.01 | 9.45 | 9.63 | 9.46 | qfq | 16,668,185 | 166,493,053 | -4.65% |
| 2024-05-20 | 9.81 | 10.10 | 9.68 | 10.10 | 9.93 | qfq | 7,100,751 | 70,263,146 | 3.48% |
| 2024-05-17 | 9.73 | 9.80 | 9.64 | 9.76 | 9.59 | qfq | 3,741,400 | 36,362,305 | -0.81% |
| 2024-05-16 | 10.00 | 10.00 | 9.66 | 9.84 | 9.67 | qfq | 8,063,168 | 79,067,508 | -1.60% |
| 2024-05-15 | 9.71 | 10.50 | 9.61 | 10.00 | 9.83 | qfq | 5,817,029 | 58,299,443 | 2.88% |
| 2024-05-14 | 9.67 | 9.81 | 9.61 | 9.72 | 9.55 | qfq | 2,424,400 | 23,507,582 | 1.25% |
| 2024-05-13 | 9.76 | 9.78 | 9.48 | 9.60 | 9.44 | qfq | 2,165,110 | 20,837,452 | -1.64% |
| 2024-05-10 | 9.97 | 9.99 | 9.70 | 9.76 | 9.59 | qfq | 2,007,487 | 19,701,649 | -1.31% |
| 2024-05-09 | 9.96 | 10.04 | 9.86 | 9.89 | 9.72 | qfq | 2,202,500 | 21,919,660 | 0.51% |
| 2024-05-08 | 10.08 | 10.09 | 9.79 | 9.84 | 9.67 | qfq | 3,311,700 | 32,795,347 | -2.57% |
| 2024-05-07 | 10.00 | 10.13 | 9.81 | 10.10 | 9.93 | qfq | 3,718,252 | 37,396,764 | 0.90% |
| 2024-05-06 | 9.88 | 10.09 | 9.80 | 10.01 | 9.84 | qfq | 5,318,979 | 53,221,533 | 1.62% |
| 2024-04-30 | 9.53 | 9.90 | 9.49 | 9.85 | 9.68 | qfq | 6,804,002 | 66,594,589 | 3.36% |
| 2024-04-29 | 9.36 | 9.53 | 9.17 | 9.53 | 9.37 | qfq | 5,153,125 | 48,447,827 | 3.81% |
| 2024-04-26 | 8.95 | 9.29 | 8.95 | 9.18 | 9.02 | qfq | 3,666,268 | 33,652,860 | 2.11% |
| 2024-04-25 | 8.90 | 9.08 | 8.76 | 8.99 | 8.84 | qfq | 2,903,496 | 25,995,122 | 0.90% |
| 2024-04-24 | 8.38 | 9.01 | 8.38 | 8.91 | 8.76 | qfq | 4,694,496 | 41,039,007 | 6.71% |
| 2024-04-23 | 8.43 | 8.43 | 8.16 | 8.35 | 8.21 | qfq | 3,539,101 | 29,418,011 | 1.33% |
| 2024-04-22 | 8.25 | 8.54 | 8.06 | 8.24 | 8.10 | qfq | 3,269,096 | 26,983,708 | -3.63% |
| 2024-04-19 | 8.76 | 8.85 | 8.45 | 8.55 | 8.40 | qfq | 3,723,196 | 31,982,120 | -3.28% |
| 2024-04-18 | 8.60 | 9.10 | 8.58 | 8.84 | 8.69 | qfq | 5,151,500 | 45,818,331 | 1.96% |
| 2024-04-17 | 7.95 | 8.68 | 7.94 | 8.67 | 8.52 | qfq | 5,386,497 | 45,823,311 | 9.06% |
| 2024-04-16 | 8.60 | 8.61 | 7.87 | 7.95 | 7.81 | qfq | 6,676,457 | 53,759,265 | -9.04% |
| 2024-04-15 | 9.45 | 9.62 | 8.55 | 8.74 | 8.59 | qfq | 6,352,965 | 56,537,612 | -7.61% |
| 2024-04-12 | 9.56 | 9.84 | 9.44 | 9.46 | 9.30 | qfq | 3,983,300 | 38,349,499 | -0.21% |
| 2024-04-11 | 9.55 | 9.70 | 9.31 | 9.48 | 9.32 | qfq | 3,379,131 | 32,350,305 | -0.84% |
| 2024-04-10 | 10.00 | 10.00 | 9.38 | 9.56 | 9.40 | qfq | 4,928,300 | 47,390,277 | -4.02% |
| 2024-04-09 | 9.93 | 10.15 | 9.88 | 9.96 | 9.79 | qfq | 4,728,900 | 47,200,458 | 1.12% |
| 2024-04-08 | 10.10 | 10.11 | 9.77 | 9.85 | 9.68 | qfq | 4,596,217 | 45,635,759 | -1.30% |
| 2024-04-03 | 10.07 | 10.09 | 9.75 | 9.98 | 9.81 | qfq | 3,584,000 | 35,498,353 | -0.70% |
| 2024-04-02 | 10.14 | 10.15 | 9.94 | 10.05 | 9.88 | qfq | 4,482,490 | 44,907,296 | 0.10% |
| 2024-04-01 | 9.93 | 10.14 | 9.92 | 10.04 | 9.87 | qfq | 6,419,200 | 64,400,570 | 1.52% |
| 2024-03-29 | 9.60 | 9.90 | 9.57 | 9.89 | 9.72 | qfq | 5,431,491 | 52,958,943 | 3.45% |
| 2024-03-28 | 9.21 | 9.72 | 9.16 | 9.56 | 9.40 | qfq | 5,421,417 | 51,697,275 | 2.69% |
| 2024-03-27 | 9.96 | 9.96 | 9.30 | 9.31 | 9.15 | qfq | 5,920,424 | 56,715,336 | -6.53% |
| 2024-03-26 | 9.46 | 10.03 | 9.45 | 9.96 | 9.79 | qfq | 10,712,497 | 105,253,726 | 4.95% |
| 2024-03-25 | 9.83 | 9.91 | 9.45 | 9.49 | 9.33 | qfq | 6,902,100 | 67,031,552 | -3.95% |
| 2024-03-22 | 10.08 | 10.08 | 9.64 | 9.88 | 9.71 | qfq | 7,848,791 | 77,304,364 | -1.98% |
| 2024-03-21 | 9.98 | 10.18 | 9.94 | 10.08 | 9.91 | qfq | 10,161,862 | 102,292,243 | 0.00% |
| 2024-03-20 | 10.00 | 10.10 | 9.81 | 10.08 | 9.91 | qfq | 11,132,329 | 110,828,240 | 1.31% |
| 2024-03-19 | 10.50 | 10.89 | 9.91 | 9.95 | 9.78 | qfq | 18,542,185 | 189,143,211 | -3.68% |
| 2024-03-18 | 9.50 | 10.33 | 9.50 | 10.33 | 10.15 | qfq | 7,440,344 | 75,776,622 | 10.01% |
| 2024-03-15 | 9.18 | 9.48 | 9.04 | 9.39 | 9.23 | qfq | 4,595,486 | 42,791,235 | 2.18% |
| 2024-03-14 | 9.23 | 9.35 | 9.01 | 9.19 | 9.03 | qfq | 3,560,245 | 32,775,689 | -0.33% |
| 2024-03-13 | 9.18 | 9.26 | 9.10 | 9.22 | 9.06 | qfq | 5,165,734 | 47,593,788 | 0.99% |
| 2024-03-12 | 9.00 | 9.24 | 9.00 | 9.13 | 8.97 | qfq | 6,400,639 | 58,562,875 | 1.33% |
| 2024-03-11 | 9.01 | 9.03 | 8.90 | 9.01 | 8.86 | qfq | 2,924,600 | 26,242,726 | -0.44% |
| 2024-03-08 | 9.17 | 9.27 | 8.88 | 9.05 | 8.89 | qfq | 4,943,848 | 44,682,916 | -3.21% |
| 2024-03-07 | 8.99 | 9.35 | 8.77 | 9.35 | 9.19 | qfq | 8,146,214 | 74,119,858 | 2.97% |
| 2024-03-06 | 9.05 | 9.38 | 8.95 | 9.08 | 8.92 | qfq | 6,075,510 | 55,472,171 | 1.57% |
| 2024-03-05 | 8.89 | 9.12 | 8.82 | 8.94 | 8.79 | qfq | 3,580,275 | 32,151,334 | 0.11% |
| 2024-03-04 | 8.81 | 8.98 | 8.67 | 8.93 | 8.78 | qfq | 3,667,683 | 32,381,987 | 0.90% |
| 2024-03-01 | 8.72 | 8.94 | 8.63 | 8.85 | 8.70 | qfq | 3,946,345 | 34,737,868 | 1.49% |
| 2024-02-29 | 8.15 | 8.75 | 8.12 | 8.72 | 8.57 | qfq | 5,239,540 | 44,947,413 | 4.06% |
| 2024-02-28 | 9.30 | 9.38 | 8.38 | 8.38 | 8.24 | qfq | 9,214,229 | 82,278,201 | -9.99% |
| 2024-02-27 | 9.11 | 9.36 | 9.00 | 9.31 | 9.15 | qfq | 7,183,129 | 66,402,324 | 0.76% |
| 2024-02-26 | 9.30 | 9.30 | 8.80 | 9.24 | 9.08 | qfq | 10,006,200 | 90,927,079 | 2.33% |
| 2024-02-23 | 8.22 | 9.03 | 8.20 | 9.03 | 8.87 | qfq | 7,472,455 | 64,368,008 | 9.99% |
| 2024-02-22 | 7.82 | 8.22 | 7.82 | 8.21 | 8.07 | qfq | 4,828,797 | 38,867,647 | 4.99% |
| 2024-02-21 | 7.57 | 8.10 | 7.50 | 7.82 | 7.69 | qfq | 4,890,897 | 38,564,004 | 1.96% |
| 2024-02-20 | 7.38 | 7.71 | 7.26 | 7.67 | 7.54 | qfq | 5,438,936 | 40,951,468 | 3.51% |
| 2024-02-19 | 7.15 | 7.47 | 7.03 | 7.41 | 7.28 | qfq | 8,277,842 | 60,603,003 | 5.86% |
| 2024-02-08 | 6.28 | 7.00 | 6.22 | 7.00 | 6.88 | qfq | 8,449,615 | 57,095,691 | 10.06% |
| 2024-02-07 | 6.90 | 6.99 | 6.27 | 6.36 | 6.25 | qfq | 9,096,681 | 59,653,684 | -8.75% |
| 2024-02-06 | 6.87 | 7.28 | 6.54 | 6.97 | 6.85 | qfq | 11,258,762 | 76,431,446 | -4.13% |
| 2024-02-05 | 7.99 | 8.02 | 7.27 | 7.27 | 7.15 | qfq | 4,084,900 | 30,039,580 | -10.02% |
| 2024-02-02 | 8.80 | 8.94 | 7.85 | 8.08 | 7.94 | qfq | 5,135,996 | 42,455,460 | -7.34% |
| 2024-02-01 | 8.99 | 8.99 | 8.45 | 8.72 | 8.57 | qfq | 3,125,557 | 27,242,837 | -1.80% |
| 2024-01-31 | 9.57 | 9.57 | 8.85 | 8.88 | 8.73 | qfq | 3,928,233 | 35,978,749 | -7.02% |
| 2024-01-30 | 9.77 | 9.99 | 9.52 | 9.55 | 9.39 | qfq | 2,938,400 | 28,679,040 | -2.25% |
| 2024-01-29 | 10.35 | 10.36 | 9.77 | 9.77 | 9.60 | qfq | 3,859,410 | 38,512,907 | -5.60% |
| 2024-01-26 | 10.33 | 10.53 | 10.21 | 10.35 | 10.17 | qfq | 4,935,700 | 51,312,520 | 1.37% |
| 2024-01-25 | 9.92 | 10.23 | 9.78 | 10.21 | 10.03 | qfq | 3,093,300 | 31,092,147 | 3.97% |
| 2024-01-24 | 9.78 | 10.05 | 9.47 | 9.82 | 9.65 | qfq | 3,418,740 | 33,262,377 | 0.92% |
| 2024-01-23 | 9.91 | 9.91 | 9.57 | 9.73 | 9.56 | qfq | 3,322,045 | 32,253,385 | -1.52% |
| 2024-01-22 | 10.57 | 10.57 | 9.80 | 9.88 | 9.71 | qfq | 3,140,999 | 32,140,762 | -5.64% |
| 2024-01-19 | 10.72 | 10.78 | 10.44 | 10.47 | 10.29 | qfq | 1,975,890 | 20,848,362 | -1.51% |
| 2024-01-18 | 10.80 | 10.83 | 10.36 | 10.63 | 10.45 | qfq | 3,188,779 | 33,680,292 | -1.67% |
| 2024-01-17 | 11.15 | 11.21 | 10.80 | 10.81 | 10.62 | qfq | 1,911,675 | 21,003,482 | -3.14% |
| 2024-01-16 | 11.16 | 11.25 | 10.98 | 11.16 | 10.97 | qfq | 2,161,100 | 23,954,071 | -0.09% |
| 2024-01-15 | 11.24 | 11.29 | 11.13 | 11.17 | 10.98 | qfq | 1,429,550 | 16,007,218 | -0.89% |
| 2024-01-12 | 11.35 | 11.45 | 11.25 | 11.27 | 11.08 | qfq | 2,030,200 | 23,044,028 | -0.35% |
| 2024-01-11 | 11.13 | 11.35 | 11.10 | 11.31 | 11.12 | qfq | 1,904,600 | 21,426,269 | 1.53% |
| 2024-01-10 | 11.22 | 11.25 | 10.99 | 11.14 | 10.95 | qfq | 2,036,700 | 22,662,870 | -1.07% |
| 2024-01-09 | 11.10 | 11.39 | 11.10 | 11.26 | 11.07 | qfq | 2,324,149 | 26,176,127 | 1.72% |
| 2024-01-08 | 11.29 | 11.39 | 11.03 | 11.07 | 10.88 | qfq | 1,590,245 | 17,793,545 | -2.21% |
| 2024-01-05 | 11.50 | 11.54 | 11.22 | 11.32 | 11.13 | qfq | 2,211,973 | 25,171,970 | -1.22% |
| 2024-01-04 | 11.47 | 11.51 | 11.31 | 11.46 | 11.26 | qfq | 2,282,578 | 26,082,985 | 0.26% |
| 2024-01-03 | 11.63 | 11.63 | 11.34 | 11.43 | 11.23 | qfq | 2,766,800 | 31,627,635 | -1.72% |
| 2024-01-02 | 11.51 | 11.78 | 11.43 | 11.63 | 11.43 | qfq | 4,277,828 | 49,778,275 | 1.31% |
| 2023-12-29 | 11.29 | 11.50 | 11.21 | 11.48 | 11.28 | qfq | 2,519,441 | 28,771,601 | 1.68% |
| 2023-12-28 | 11.11 | 11.31 | 10.99 | 11.29 | 11.10 | qfq | 2,493,900 | 27,916,169 | 1.07% |
| 2023-12-27 | 10.99 | 11.19 | 10.94 | 11.17 | 10.98 | qfq | 2,256,000 | 24,997,852 | 1.82% |
| 2023-12-26 | 11.12 | 11.13 | 10.93 | 10.97 | 10.78 | qfq | 2,058,500 | 22,650,148 | -1.44% |
| 2023-12-25 | 11.22 | 11.27 | 11.05 | 11.13 | 10.94 | qfq | 2,658,800 | 29,585,468 | -0.98% |
| 2023-12-22 | 11.38 | 11.44 | 11.22 | 11.24 | 11.05 | qfq | 2,456,487 | 27,758,408 | -0.44% |
| 2023-12-21 | 11.14 | 11.33 | 11.01 | 11.29 | 11.10 | qfq | 3,159,232 | 35,316,235 | 1.07% |
| 2023-12-20 | 11.36 | 11.46 | 11.16 | 11.17 | 10.98 | qfq | 2,425,228 | 27,404,678 | -2.19% |
| 2023-12-19 | 11.39 | 11.42 | 11.26 | 11.42 | 11.22 | qfq | 2,240,419 | 25,379,588 | 0.26% |
| 2023-12-18 | 11.40 | 11.57 | 11.36 | 11.39 | 11.19 | qfq | 2,774,597 | 31,799,080 | -0.09% |
| 2023-12-15 | 11.49 | 11.54 | 11.36 | 11.40 | 11.20 | qfq | 2,067,251 | 23,659,094 | -0.44% |
| 2023-12-14 | 11.59 | 11.67 | 11.42 | 11.45 | 11.25 | qfq | 2,310,261 | 26,634,787 | -0.52% |
| 2023-12-13 | 11.50 | 11.70 | 11.45 | 11.51 | 11.31 | qfq | 2,919,112 | 33,782,602 | -0.26% |
| 2023-12-12 | 11.49 | 11.58 | 11.40 | 11.54 | 11.34 | qfq | 2,630,000 | 30,271,857 | 0.52% |
| 2023-12-11 | 11.29 | 11.53 | 11.23 | 11.48 | 11.28 | qfq | 4,002,228 | 45,756,994 | 1.32% |
| 2023-12-08 | 11.57 | 11.74 | 11.30 | 11.33 | 11.14 | qfq | 4,476,921 | 51,207,046 | -2.91% |
| 2023-12-07 | 11.74 | 11.74 | 11.50 | 11.67 | 11.47 | qfq | 4,037,630 | 46,915,073 | -0.51% |
| 2023-12-06 | 11.75 | 12.05 | 11.71 | 11.73 | 11.53 | qfq | 3,571,487 | 42,367,290 | -0.34% |
| 2023-12-05 | 11.85 | 11.95 | 11.73 | 11.77 | 11.57 | qfq | 3,567,585 | 42,232,935 | -1.18% |
| 2023-12-04 | 11.95 | 11.95 | 11.81 | 11.91 | 11.71 | qfq | 3,315,934 | 39,461,073 | 0.17% |
| 2023-12-01 | 11.77 | 11.98 | 11.70 | 11.89 | 11.69 | qfq | 5,165,823 | 61,285,392 | 0.42% |
| 2023-11-30 | 12.01 | 12.06 | 11.62 | 11.84 | 11.64 | qfq | 6,127,605 | 72,278,410 | -1.42% |
| 2023-11-29 | 12.05 | 12.21 | 11.95 | 12.01 | 11.80 | qfq | 6,318,130 | 76,231,377 | 0.00% |
| 2023-11-28 | 11.83 | 12.05 | 11.81 | 12.01 | 11.80 | qfq | 6,674,606 | 79,800,830 | 0.76% |
| 2023-11-27 | 11.78 | 11.95 | 11.70 | 11.92 | 11.72 | qfq | 6,124,821 | 72,610,302 | 1.62% |
| 2023-11-24 | 12.03 | 12.03 | 11.65 | 11.73 | 11.53 | qfq | 6,461,605 | 76,099,605 | -2.49% |
| 2023-11-23 | 11.76 | 12.04 | 11.76 | 12.03 | 11.82 | qfq | 7,551,627 | 90,359,285 | 2.12% |
| 2023-11-22 | 11.97 | 12.06 | 11.73 | 11.78 | 11.58 | qfq | 9,499,808 | 112,773,510 | -2.00% |
| 2023-11-21 | 12.33 | 12.39 | 11.99 | 12.02 | 11.81 | qfq | 12,040,455 | 146,347,425 | -2.51% |
| 2023-11-20 | 12.43 | 12.48 | 12.23 | 12.33 | 12.12 | qfq | 9,279,251 | 114,261,811 | -0.56% |
| 2023-11-17 | 12.17 | 12.54 | 12.06 | 12.40 | 12.19 | qfq | 13,150,391 | 163,384,439 | 0.98% |
| 2023-11-16 | 12.66 | 12.76 | 12.22 | 12.28 | 12.07 | qfq | 12,900,916 | 160,583,197 | -2.92% |
| 2023-11-15 | 12.37 | 12.65 | 12.15 | 12.65 | 12.43 | qfq | 16,143,462 | 200,299,890 | 2.26% |
| 2023-11-14 | 12.25 | 12.50 | 12.22 | 12.37 | 12.16 | qfq | 10,742,584 | 132,751,792 | 0.41% |
| 2023-11-13 | 12.37 | 12.64 | 12.06 | 12.32 | 12.11 | qfq | 14,302,254 | 176,638,908 | -1.36% |
| 2023-11-10 | 12.23 | 12.49 | 11.91 | 12.49 | 12.28 | qfq | 17,142,775 | 209,866,972 | 1.38% |
| 2023-11-09 | 12.95 | 13.06 | 12.18 | 12.32 | 12.11 | qfq | 24,224,938 | 303,522,783 | -7.37% |
| 2023-11-08 | 13.92 | 14.13 | 13.30 | 13.30 | 13.07 | qfq | 30,986,467 | 418,478,935 | -10.01% |
| 2023-11-07 | 13.84 | 14.97 | 13.33 | 14.78 | 14.53 | qfq | 38,979,291 | 556,577,328 | 4.53% |
| 2023-11-06 | 14.01 | 15.41 | 13.31 | 14.14 | 13.90 | qfq | 36,648,533 | 538,184,998 | 0.93% |
| 2023-11-03 | 12.80 | 14.01 | 12.16 | 14.01 | 13.77 | qfq | 31,650,778 | 423,733,214 | 9.97% |
| 2023-11-02 | 11.33 | 12.74 | 11.33 | 12.74 | 12.52 | qfq | 24,339,070 | 295,429,215 | 10.02% |
| 2023-11-01 | 11.05 | 11.77 | 10.81 | 11.58 | 11.38 | qfq | 17,917,871 | 204,121,558 | 3.12% |
| 2023-10-31 | 10.88 | 11.92 | 10.73 | 11.23 | 11.04 | qfq | 17,868,671 | 201,019,970 | 2.56% |
| 2023-10-30 | 11.11 | 11.25 | 10.72 | 10.95 | 10.76 | qfq | 13,790,011 | 151,193,568 | -3.27% |
| 2023-10-27 | 10.96 | 11.57 | 10.65 | 11.32 | 11.13 | qfq | 22,816,084 | 254,695,010 | 3.19% |
| 2023-10-26 | 10.80 | 10.97 | 10.40 | 10.97 | 10.78 | qfq | 16,485,941 | 176,187,923 | -0.45% |
| 2023-10-25 | 10.54 | 11.37 | 10.54 | 11.02 | 10.83 | qfq | 20,457,492 | 223,367,099 | -0.72% |
| 2023-10-24 | 11.90 | 11.95 | 10.67 | 11.10 | 10.91 | qfq | 28,291,495 | 315,795,454 | 2.02% |
| 2023-10-23 | 9.75 | 10.88 | 9.50 | 10.88 | 10.69 | qfq | 7,476,187 | 78,998,456 | 10.01% |
| 2023-10-20 | 9.61 | 10.06 | 9.60 | 9.89 | 9.72 | qfq | 4,757,089 | 46,917,681 | 2.59% |
| 2023-10-19 | 9.82 | 9.85 | 9.42 | 9.64 | 9.47 | qfq | 4,020,536 | 38,770,535 | -2.43% |
| 2023-10-18 | 9.71 | 9.99 | 9.64 | 9.88 | 9.71 | qfq | 3,977,765 | 39,281,015 | 1.33% |
| 2023-10-17 | 9.88 | 10.00 | 9.66 | 9.75 | 9.58 | qfq | 3,084,778 | 30,068,152 | -2.01% |
| 2023-10-16 | 9.89 | 10.05 | 9.78 | 9.95 | 9.78 | qfq | 3,738,999 | 37,180,272 | 1.22% |
| 2023-10-13 | 9.90 | 9.94 | 9.63 | 9.83 | 9.66 | qfq | 3,766,020 | 37,031,016 | -1.11% |
| 2023-10-12 | 9.59 | 9.95 | 9.50 | 9.94 | 9.77 | qfq | 4,838,246 | 47,320,807 | 4.30% |
| 2023-10-11 | 9.80 | 9.80 | 9.44 | 9.53 | 9.37 | qfq | 2,773,803 | 26,460,465 | -2.76% |
| 2023-10-10 | 9.94 | 9.94 | 9.55 | 9.80 | 9.63 | qfq | 3,688,034 | 35,839,875 | -1.21% |
| 2023-10-09 | 9.80 | 10.17 | 9.76 | 9.92 | 9.75 | qfq | 5,595,625 | 55,649,398 | 2.16% |
| 2023-09-28 | 9.50 | 9.79 | 9.40 | 9.71 | 9.54 | qfq | 3,843,084 | 37,130,543 | 2.97% |
| 2023-09-27 | 9.55 | 9.57 | 9.36 | 9.43 | 9.27 | qfq | 2,557,975 | 24,128,009 | -0.74% |
| 2023-09-26 | 9.63 | 9.66 | 9.46 | 9.50 | 9.34 | qfq | 2,114,611 | 20,134,806 | -0.84% |
| 2023-09-25 | 9.55 | 9.84 | 9.48 | 9.58 | 9.42 | qfq | 2,381,115 | 22,896,234 | 0.21% |
| 2023-09-22 | 9.45 | 9.65 | 9.40 | 9.56 | 9.40 | qfq | 2,640,091 | 25,131,930 | 0.95% |
| 2023-09-21 | 9.55 | 9.69 | 9.35 | 9.47 | 9.31 | qfq | 3,801,000 | 36,012,331 | -1.35% |
| 2023-09-20 | 9.46 | 9.78 | 9.43 | 9.60 | 9.44 | qfq | 3,959,831 | 38,184,970 | 0.95% |
| 2023-09-19 | 9.61 | 9.62 | 9.37 | 9.51 | 9.35 | qfq | 2,249,383 | 21,285,007 | -0.94% |
| 2023-09-18 | 9.29 | 9.75 | 9.17 | 9.60 | 9.44 | qfq | 3,573,615 | 34,134,868 | 4.23% |
| 2023-09-15 | 9.23 | 9.30 | 9.07 | 9.21 | 9.05 | qfq | 2,140,058 | 19,686,288 | 0.44% |
| 2023-09-14 | 9.43 | 9.43 | 9.01 | 9.17 | 9.01 | qfq | 1,942,383 | 17,960,254 | -2.34% |
| 2023-09-13 | 9.50 | 9.60 | 9.28 | 9.39 | 9.23 | qfq | 1,704,900 | 16,030,383 | -1.88% |
| 2023-09-12 | 9.56 | 9.64 | 9.51 | 9.57 | 9.41 | qfq | 2,049,200 | 19,607,149 | 0.10% |
| 2023-09-11 | 9.50 | 9.60 | 9.32 | 9.56 | 9.40 | qfq | 2,544,185 | 24,181,008 | 0.84% |
| 2023-09-08 | 9.32 | 9.52 | 9.27 | 9.48 | 9.32 | qfq | 2,235,239 | 21,143,727 | 1.94% |
| 2023-09-07 | 9.52 | 9.57 | 9.30 | 9.30 | 9.14 | qfq | 1,822,798 | 17,139,860 | -2.00% |
| 2023-09-06 | 9.48 | 9.53 | 9.42 | 9.49 | 9.33 | qfq | 2,093,600 | 19,864,331 | 0.64% |
| 2023-09-05 | 9.50 | 9.54 | 9.37 | 9.43 | 9.27 | qfq | 2,212,435 | 20,869,171 | -0.84% |
| 2023-09-04 | 9.55 | 9.63 | 9.47 | 9.51 | 9.35 | qfq | 2,758,457 | 26,270,278 | 0.53% |
| 2023-09-01 | 9.43 | 9.54 | 9.33 | 9.46 | 9.30 | qfq | 2,451,150 | 23,168,071 | 0.53% |
| 2023-08-31 | 9.46 | 9.62 | 9.37 | 9.41 | 9.25 | qfq | 3,081,739 | 29,218,709 | -0.42% |
| 2023-08-30 | 9.36 | 9.65 | 9.36 | 9.45 | 9.29 | qfq | 4,078,660 | 38,809,016 | 0.85% |
| 2023-08-29 | 8.92 | 9.41 | 8.85 | 9.37 | 9.21 | qfq | 5,983,631 | 55,605,316 | 4.34% |
| 2023-08-28 | 8.90 | 9.22 | 8.69 | 8.98 | 8.83 | qfq | 7,050,015 | 63,474,953 | 5.52% |
| 2023-08-25 | 9.03 | 9.10 | 8.43 | 8.51 | 8.36 | qfq | 5,585,119 | 48,325,730 | -5.86% |
| 2023-08-24 | 8.85 | 9.12 | 8.75 | 9.04 | 8.88 | qfq | 3,609,997 | 32,448,067 | 2.15% |
| 2023-08-23 | 8.87 | 8.97 | 8.73 | 8.85 | 8.70 | qfq | 1,203,172 | 10,650,827 | -0.23% |
| 2023-08-22 | 8.97 | 8.99 | 8.74 | 8.87 | 8.72 | qfq | 1,604,200 | 14,203,974 | -0.45% |
| 2023-08-21 | 8.80 | 9.04 | 8.77 | 8.91 | 8.76 | qfq | 1,488,268 | 13,297,274 | 1.14% |
| 2023-08-18 | 8.76 | 8.97 | 8.75 | 8.81 | 8.66 | qfq | 1,703,058 | 15,118,607 | 0.46% |
| 2023-08-17 | 8.46 | 8.83 | 8.41 | 8.77 | 8.62 | qfq | 2,064,105 | 17,940,421 | 3.18% |
| 2023-08-16 | 8.63 | 8.63 | 8.47 | 8.50 | 8.35 | qfq | 980,400 | 8,379,330 | -1.16% |
| 2023-08-15 | 8.65 | 8.74 | 8.55 | 8.60 | 8.45 | qfq | 1,027,000 | 8,857,559 | -1.04% |
| 2023-08-14 | 8.59 | 8.72 | 8.46 | 8.69 | 8.54 | qfq | 1,127,900 | 9,667,488 | 1.16% |
| 2023-08-11 | 8.71 | 8.82 | 8.51 | 8.59 | 8.44 | qfq | 1,651,656 | 14,329,588 | -1.38% |
| 2023-08-10 | 8.72 | 8.76 | 8.64 | 8.71 | 8.56 | qfq | 976,572 | 8,498,988 | 0.35% |
| 2023-08-09 | 8.74 | 8.80 | 8.66 | 8.68 | 8.53 | qfq | 1,098,000 | 9,572,905 | -0.91% |
| 2023-08-08 | 8.87 | 8.94 | 8.73 | 8.76 | 8.61 | qfq | 1,138,200 | 10,020,773 | -0.79% |
| 2023-08-07 | 8.94 | 8.99 | 8.81 | 8.83 | 8.68 | qfq | 1,307,308 | 11,613,821 | -1.23% |
| 2023-08-04 | 9.01 | 9.08 | 8.90 | 8.94 | 8.79 | qfq | 1,606,400 | 14,414,289 | -0.78% |
| 2023-08-03 | 9.13 | 9.15 | 9.00 | 9.01 | 8.86 | qfq | 1,183,708 | 10,703,512 | -1.85% |
| 2023-08-02 | 9.13 | 9.20 | 9.06 | 9.18 | 9.02 | qfq | 1,272,300 | 11,643,768 | 0.66% |
| 2023-08-01 | 9.20 | 9.23 | 9.06 | 9.12 | 8.96 | qfq | 1,679,435 | 15,305,084 | -0.55% |
| 2023-07-31 | 9.24 | 9.32 | 9.11 | 9.17 | 9.01 | qfq | 1,664,167 | 15,262,661 | -0.22% |
| 2023-07-28 | 9.06 | 9.28 | 8.95 | 9.19 | 9.03 | qfq | 1,695,506 | 15,501,034 | 0.77% |
| 2023-07-27 | 9.07 | 9.28 | 9.07 | 9.12 | 8.96 | qfq | 2,477,297 | 22,749,742 | 1.22% |
| 2023-07-26 | 9.17 | 9.17 | 8.96 | 9.01 | 8.86 | qfq | 1,382,700 | 12,514,563 | -1.64% |
| 2023-07-25 | 9.04 | 9.24 | 8.98 | 9.16 | 9.00 | qfq | 2,089,549 | 19,061,494 | 2.00% |
| 2023-07-24 | 8.90 | 9.02 | 8.77 | 8.98 | 8.83 | qfq | 1,484,335 | 13,242,598 | 1.35% |
| 2023-07-21 | 9.04 | 9.04 | 8.83 | 8.86 | 8.71 | qfq | 1,340,135 | 11,923,868 | -1.34% |
| 2023-07-20 | 9.16 | 9.18 | 8.94 | 8.98 | 8.83 | qfq | 1,852,900 | 16,775,070 | -1.75% |
| 2023-07-19 | 9.12 | 9.26 | 9.06 | 9.14 | 8.98 | qfq | 1,334,200 | 12,182,010 | -0.44% |
| 2023-07-18 | 9.17 | 9.28 | 9.01 | 9.18 | 9.02 | qfq | 1,484,170 | 13,639,627 | 0.77% |
| 2023-07-17 | 9.05 | 9.13 | 9.00 | 9.11 | 8.95 | qfq | 1,265,079 | 11,471,648 | 0.33% |