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
恒通股份603223.SH
最近收盘价11.132026-07-17
最近交易日2026-07-17
成交量（股）23,507,015
成交额（元）266,026,859
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-04 | 2026-06-10 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-10 | 2025-10-16 | cash_dividend | 0.045 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-23 | 2025-04-29 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-28 | 2024-12-05 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-28 | 2024-06-03 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 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 | 11.27 | 11.75 | 11.03 | 11.13 | 11.13 | qfq | 23,507,015 | 266,026,859 | -1.24% |
| 2026-07-16 | 11.69 | 11.93 | 11.17 | 11.27 | 11.27 | qfq | 18,195,455 | 209,243,769 | -5.93% |
| 2026-07-15 | 12.11 | 12.51 | 11.83 | 11.98 | 11.98 | qfq | 21,495,018 | 258,254,337 | -3.39% |
| 2026-07-14 | 12.64 | 12.76 | 12.27 | 12.40 | 12.40 | qfq | 25,809,183 | 321,679,313 | -1.20% |
| 2026-07-13 | 14.94 | 14.94 | 12.41 | 12.55 | 12.55 | qfq | 60,868,363 | 835,277,564 | -8.53% |
| 2026-07-10 | 12.53 | 13.72 | 12.40 | 13.72 | 13.72 | qfq | 14,923,668 | 199,771,341 | 10.02% |
| 2026-07-09 | 12.56 | 12.78 | 12.01 | 12.47 | 12.47 | qfq | 29,103,248 | 360,251,540 | -0.16% |
| 2026-07-08 | 13.11 | 13.11 | 12.40 | 12.49 | 12.49 | qfq | 32,418,622 | 408,786,812 | -4.73% |
| 2026-07-07 | 13.77 | 14.18 | 12.96 | 13.11 | 13.11 | qfq | 44,311,102 | 591,517,465 | -8.96% |
| 2026-07-06 | 14.49 | 15.35 | 13.85 | 14.40 | 14.40 | qfq | 42,823,697 | 625,219,046 | 1.77% |
| 2026-07-03 | 13.46 | 14.43 | 13.46 | 14.15 | 14.15 | qfq | 34,281,409 | 484,157,044 | 5.13% |
| 2026-07-02 | 13.10 | 14.04 | 13.00 | 13.46 | 13.46 | qfq | 27,717,477 | 377,418,160 | 0.75% |
| 2026-07-01 | 13.00 | 13.47 | 12.83 | 13.36 | 13.36 | qfq | 24,126,817 | 319,704,823 | 2.38% |
| 2026-06-30 | 12.50 | 13.07 | 12.15 | 13.05 | 13.05 | qfq | 23,223,421 | 297,235,569 | 4.32% |
| 2026-06-29 | 11.98 | 12.72 | 11.70 | 12.51 | 12.51 | qfq | 28,369,928 | 348,391,959 | 4.34% |
| 2026-06-26 | 11.91 | 12.26 | 11.83 | 11.99 | 11.99 | qfq | 28,463,948 | 343,072,843 | 0.25% |
| 2026-06-25 | 11.46 | 12.61 | 11.31 | 11.96 | 11.96 | qfq | 44,734,690 | 542,821,617 | 4.36% |
| 2026-06-24 | 10.96 | 11.50 | 10.60 | 11.46 | 11.46 | qfq | 25,923,780 | 288,708,894 | 4.28% |
| 2026-06-23 | 10.41 | 11.16 | 10.26 | 10.99 | 10.99 | qfq | 27,411,307 | 297,280,177 | 5.98% |
| 2026-06-22 | 10.75 | 10.98 | 10.26 | 10.37 | 10.37 | qfq | 33,081,859 | 348,382,398 | 2.07% |
| 2026-06-18 | 9.20 | 10.16 | 9.15 | 10.16 | 10.16 | qfq | 15,458,641 | 153,506,811 | 9.96% |
| 2026-06-17 | 9.34 | 9.52 | 9.21 | 9.24 | 9.24 | qfq | 9,840,211 | 92,313,700 | -1.70% |
| 2026-06-16 | 9.51 | 9.55 | 9.20 | 9.40 | 9.40 | qfq | 13,335,120 | 125,084,679 | -1.16% |
| 2026-06-15 | 9.30 | 9.60 | 9.22 | 9.51 | 9.51 | qfq | 14,680,340 | 138,520,349 | 2.81% |
| 2026-06-12 | 9.07 | 9.59 | 9.07 | 9.25 | 9.25 | qfq | 11,423,638 | 105,832,093 | 2.10% |
| 2026-06-11 | 8.99 | 9.22 | 8.96 | 9.06 | 9.06 | qfq | 8,331,890 | 75,691,743 | 0.00% |
| 2026-06-10 | 9.09 | 9.18 | 8.91 | 9.06 | 9.06 | qfq | 6,261,320 | 56,463,974 | -1.63% |
| 2026-06-09 | 9.23 | 9.37 | 9.00 | 9.21 | 9.14 | qfq | 9,303,384 | 85,458,150 | 0.22% |
| 2026-06-08 | 9.37 | 9.46 | 9.03 | 9.19 | 9.12 | qfq | 10,000,884 | 92,389,710 | -3.16% |
| 2026-06-05 | 9.60 | 9.69 | 9.38 | 9.49 | 9.42 | qfq | 8,304,580 | 78,877,630 | -1.45% |
| 2026-06-04 | 9.71 | 9.88 | 9.52 | 9.63 | 9.56 | qfq | 9,018,111 | 87,020,627 | -1.43% |
| 2026-06-03 | 9.85 | 9.98 | 9.70 | 9.77 | 9.70 | qfq | 11,281,394 | 110,582,512 | -1.11% |
| 2026-06-02 | 10.31 | 10.31 | 9.85 | 9.88 | 9.80 | qfq | 14,854,728 | 148,975,613 | -1.69% |
| 2026-06-01 | 10.02 | 10.57 | 9.91 | 10.05 | 9.97 | qfq | 17,465,800 | 177,913,926 | 1.41% |
| 2026-05-29 | 10.40 | 10.46 | 9.82 | 9.91 | 9.83 | qfq | 17,168,277 | 172,376,244 | -3.97% |
| 2026-05-28 | 10.48 | 10.72 | 10.07 | 10.32 | 10.24 | qfq | 22,539,688 | 233,971,733 | -0.96% |
| 2026-05-27 | 11.55 | 11.98 | 10.42 | 10.42 | 10.34 | qfq | 34,595,715 | 379,581,570 | -10.02% |
| 2026-05-26 | 11.32 | 11.62 | 11.23 | 11.58 | 11.49 | qfq | 28,872,190 | 330,138,715 | 2.30% |
| 2026-05-25 | 10.99 | 11.77 | 10.98 | 11.32 | 11.23 | qfq | 43,455,172 | 498,140,143 | 5.79% |
| 2026-05-22 | 9.72 | 10.70 | 9.66 | 10.70 | 10.62 | qfq | 33,743,399 | 354,559,520 | 9.97% |
| 2026-05-21 | 9.88 | 10.05 | 9.71 | 9.73 | 9.66 | qfq | 10,468,204 | 103,531,970 | -1.62% |
| 2026-05-20 | 9.65 | 10.08 | 9.65 | 9.89 | 9.81 | qfq | 14,509,136 | 143,444,502 | 2.49% |
| 2026-05-19 | 9.60 | 9.78 | 9.53 | 9.65 | 9.58 | qfq | 9,190,205 | 88,666,279 | 0.21% |
| 2026-05-18 | 9.12 | 9.68 | 9.08 | 9.63 | 9.56 | qfq | 17,375,676 | 164,336,738 | 5.13% |
| 2026-05-15 | 9.10 | 9.18 | 8.94 | 9.16 | 9.09 | qfq | 6,657,178 | 60,344,390 | 0.66% |
| 2026-05-14 | 9.09 | 9.26 | 8.89 | 9.10 | 9.03 | qfq | 8,063,736 | 73,019,872 | 0.44% |
| 2026-05-13 | 9.12 | 9.19 | 9.03 | 9.06 | 8.99 | qfq | 7,011,712 | 63,709,250 | -1.31% |
| 2026-05-12 | 9.33 | 9.38 | 9.11 | 9.18 | 9.11 | qfq | 6,600,662 | 60,672,039 | -1.40% |
| 2026-05-11 | 9.56 | 9.56 | 9.26 | 9.31 | 9.24 | qfq | 10,994,651 | 102,747,985 | -2.62% |
| 2026-05-08 | 9.06 | 9.74 | 9.02 | 9.56 | 9.49 | qfq | 21,437,863 | 203,666,764 | 5.64% |
| 2026-05-07 | 9.18 | 9.25 | 9.01 | 9.05 | 8.98 | qfq | 7,589,090 | 69,005,780 | -1.95% |
| 2026-05-06 | 9.12 | 9.35 | 9.03 | 9.23 | 9.16 | qfq | 12,565,830 | 115,987,746 | 2.21% |
| 2026-04-30 | 9.11 | 9.12 | 8.99 | 9.03 | 8.96 | qfq | 5,118,184 | 46,366,424 | -0.66% |
| 2026-04-29 | 8.91 | 9.11 | 8.87 | 9.09 | 9.02 | qfq | 6,489,781 | 58,584,590 | 1.34% |
| 2026-04-28 | 9.00 | 9.08 | 8.90 | 8.97 | 8.90 | qfq | 7,820,772 | 70,332,505 | -0.44% |
| 2026-04-27 | 9.00 | 9.03 | 8.86 | 9.01 | 8.94 | qfq | 6,407,055 | 57,411,802 | 0.33% |
| 2026-04-24 | 9.25 | 9.27 | 8.93 | 8.98 | 8.91 | qfq | 9,961,557 | 90,332,946 | -3.23% |
| 2026-04-23 | 9.10 | 9.50 | 9.04 | 9.28 | 9.21 | qfq | 16,271,249 | 151,507,790 | 1.87% |
| 2026-04-22 | 9.10 | 9.19 | 8.93 | 9.11 | 9.04 | qfq | 10,764,855 | 97,450,472 | -0.22% |
| 2026-04-21 | 8.73 | 9.19 | 8.65 | 9.13 | 9.06 | qfq | 18,785,959 | 168,605,397 | 4.22% |
| 2026-04-20 | 9.05 | 9.05 | 8.60 | 8.76 | 8.69 | qfq | 15,349,328 | 134,433,991 | -0.79% |
| 2026-04-17 | 8.67 | 8.91 | 8.60 | 8.83 | 8.76 | qfq | 12,501,074 | 109,908,789 | 1.73% |
| 2026-04-16 | 8.49 | 8.71 | 8.44 | 8.68 | 8.61 | qfq | 9,337,506 | 80,147,531 | 2.72% |
| 2026-04-15 | 8.34 | 8.46 | 8.31 | 8.45 | 8.39 | qfq | 6,178,097 | 51,907,914 | 1.44% |
| 2026-04-14 | 8.34 | 8.36 | 8.25 | 8.33 | 8.27 | qfq | 3,753,760 | 31,119,739 | -0.12% |
| 2026-04-13 | 8.39 | 8.44 | 8.29 | 8.34 | 8.28 | qfq | 6,166,002 | 51,491,752 | -0.36% |
| 2026-04-10 | 8.39 | 8.44 | 8.35 | 8.37 | 8.31 | qfq | 6,690,500 | 56,155,340 | -0.36% |
| 2026-04-09 | 8.63 | 8.65 | 8.37 | 8.40 | 8.34 | qfq | 8,726,384 | 73,838,208 | -2.78% |
| 2026-04-08 | 8.46 | 8.65 | 8.46 | 8.64 | 8.57 | qfq | 6,162,324 | 52,875,028 | 1.65% |
| 2026-04-07 | 8.30 | 8.54 | 8.25 | 8.50 | 8.44 | qfq | 6,635,289 | 56,015,932 | 2.16% |
| 2026-04-03 | 8.43 | 8.53 | 8.31 | 8.32 | 8.26 | qfq | 7,385,921 | 62,192,607 | -1.07% |
| 2026-04-02 | 8.42 | 8.54 | 8.36 | 8.41 | 8.35 | qfq | 4,901,583 | 41,401,475 | -0.59% |
| 2026-04-01 | 8.41 | 8.49 | 8.35 | 8.46 | 8.40 | qfq | 5,725,528 | 48,280,045 | 1.20% |
| 2026-03-31 | 8.39 | 8.56 | 8.35 | 8.36 | 8.30 | qfq | 5,827,528 | 49,305,296 | -0.83% |
| 2026-03-30 | 8.50 | 8.55 | 8.25 | 8.43 | 8.37 | qfq | 6,550,300 | 54,857,944 | -0.82% |
| 2026-03-27 | 8.36 | 8.51 | 8.27 | 8.50 | 8.44 | qfq | 4,168,167 | 35,117,661 | 1.55% |
| 2026-03-26 | 8.39 | 8.52 | 8.33 | 8.37 | 8.31 | qfq | 4,449,213 | 37,398,974 | -0.71% |
| 2026-03-25 | 8.30 | 8.46 | 8.23 | 8.43 | 8.37 | qfq | 5,615,212 | 47,066,601 | 1.08% |
| 2026-03-24 | 8.37 | 8.39 | 8.13 | 8.34 | 8.28 | qfq | 6,410,876 | 52,895,809 | 1.09% |
| 2026-03-23 | 8.32 | 8.59 | 8.23 | 8.25 | 8.19 | qfq | 7,702,221 | 64,331,840 | -4.73% |
| 2026-03-20 | 8.81 | 8.83 | 8.66 | 8.66 | 8.59 | qfq | 4,714,478 | 41,084,140 | -2.15% |
| 2026-03-19 | 8.88 | 9.04 | 8.83 | 8.85 | 8.78 | qfq | 5,211,623 | 46,364,885 | -0.23% |
| 2026-03-18 | 8.90 | 8.92 | 8.70 | 8.87 | 8.80 | qfq | 6,639,509 | 58,202,246 | -0.34% |
| 2026-03-17 | 9.09 | 9.09 | 8.89 | 8.90 | 8.83 | qfq | 7,610,420 | 68,385,534 | -2.20% |
| 2026-03-16 | 9.29 | 9.30 | 9.04 | 9.10 | 9.03 | qfq | 9,415,535 | 85,962,439 | -1.73% |
| 2026-03-13 | 9.26 | 9.32 | 9.23 | 9.26 | 9.19 | qfq | 5,969,240 | 55,360,188 | 0.00% |
| 2026-03-12 | 9.25 | 9.35 | 9.20 | 9.26 | 9.19 | qfq | 8,222,393 | 76,137,622 | 0.43% |
| 2026-03-11 | 9.33 | 9.36 | 9.21 | 9.22 | 9.15 | qfq | 11,521,016 | 106,506,372 | -1.50% |
| 2026-03-10 | 9.30 | 9.45 | 9.27 | 9.36 | 9.29 | qfq | 13,294,293 | 124,258,048 | -1.68% |
| 2026-03-09 | 10.09 | 10.16 | 9.52 | 9.52 | 9.45 | qfq | 18,977,907 | 185,440,730 | -1.65% |
| 2026-03-06 | 9.74 | 9.78 | 9.52 | 9.68 | 9.61 | qfq | 11,937,834 | 115,118,522 | -1.12% |
| 2026-03-05 | 9.78 | 9.90 | 9.51 | 9.79 | 9.72 | qfq | 20,822,816 | 202,110,108 | -0.71% |
| 2026-03-04 | 10.31 | 10.39 | 9.64 | 9.86 | 9.79 | qfq | 25,160,865 | 249,314,427 | -7.94% |
| 2026-03-03 | 10.29 | 10.99 | 10.03 | 10.71 | 10.63 | qfq | 48,104,902 | 509,445,062 | 4.08% |
| 2026-03-02 | 9.97 | 10.30 | 9.70 | 10.29 | 10.21 | qfq | 31,270,246 | 311,855,901 | 7.52% |
| 2026-02-27 | 9.55 | 9.68 | 9.52 | 9.57 | 9.50 | qfq | 6,237,423 | 59,733,479 | -0.52% |
| 2026-02-26 | 9.53 | 9.65 | 9.50 | 9.62 | 9.55 | qfq | 6,679,767 | 63,975,302 | 0.52% |
| 2026-02-25 | 9.66 | 9.71 | 9.47 | 9.57 | 9.50 | qfq | 10,476,178 | 100,259,565 | -1.64% |
| 2026-02-24 | 9.58 | 9.78 | 9.50 | 9.73 | 9.66 | qfq | 7,150,480 | 69,435,444 | 2.75% |
| 2026-02-13 | 9.56 | 9.59 | 9.44 | 9.47 | 9.40 | qfq | 4,976,855 | 47,366,976 | -0.94% |
| 2026-02-12 | 9.73 | 9.73 | 9.56 | 9.56 | 9.49 | qfq | 4,509,340 | 43,444,752 | -1.04% |
| 2026-02-11 | 9.69 | 9.71 | 9.47 | 9.66 | 9.59 | qfq | 7,702,973 | 73,985,559 | -0.41% |
| 2026-02-10 | 9.81 | 10.06 | 9.65 | 9.70 | 9.63 | qfq | 13,347,481 | 131,369,757 | -1.02% |
| 2026-02-09 | 9.79 | 9.88 | 9.76 | 9.80 | 9.73 | qfq | 4,688,100 | 45,991,027 | 0.82% |
| 2026-02-06 | 9.64 | 9.80 | 9.57 | 9.72 | 9.65 | qfq | 4,512,800 | 43,878,266 | 0.21% |
| 2026-02-05 | 9.76 | 9.84 | 9.68 | 9.70 | 9.63 | qfq | 4,435,346 | 43,155,650 | -0.92% |
| 2026-02-04 | 9.71 | 9.81 | 9.66 | 9.79 | 9.72 | qfq | 5,363,302 | 52,227,503 | 0.62% |
| 2026-02-03 | 9.80 | 9.88 | 9.63 | 9.73 | 9.66 | qfq | 6,509,004 | 63,236,351 | -0.10% |
| 2026-02-02 | 10.12 | 10.12 | 9.73 | 9.74 | 9.67 | qfq | 11,977,580 | 118,805,913 | -4.23% |
| 2026-01-30 | 10.04 | 10.20 | 9.90 | 10.17 | 10.09 | qfq | 10,586,241 | 106,682,384 | 1.29% |
| 2026-01-29 | 10.06 | 10.18 | 9.93 | 10.04 | 9.96 | qfq | 10,890,560 | 109,741,683 | 0.00% |
| 2026-01-28 | 10.20 | 10.23 | 10.03 | 10.04 | 9.96 | qfq | 9,002,669 | 90,882,150 | -1.28% |
| 2026-01-27 | 10.34 | 10.35 | 10.04 | 10.17 | 10.09 | qfq | 8,480,695 | 86,026,458 | -1.83% |
| 2026-01-26 | 10.50 | 10.54 | 10.23 | 10.36 | 10.28 | qfq | 14,356,851 | 148,535,456 | -1.33% |
| 2026-01-23 | 10.48 | 10.69 | 10.35 | 10.50 | 10.42 | qfq | 14,227,077 | 149,603,077 | -0.10% |
| 2026-01-22 | 10.52 | 10.66 | 10.40 | 10.51 | 10.43 | qfq | 17,431,733 | 183,188,350 | 1.74% |
| 2026-01-21 | 10.76 | 10.81 | 10.29 | 10.33 | 10.25 | qfq | 20,740,132 | 217,001,303 | -0.39% |
| 2026-01-20 | 10.54 | 10.54 | 10.15 | 10.37 | 10.29 | qfq | 13,726,195 | 141,221,402 | -1.71% |
| 2026-01-19 | 10.30 | 10.56 | 10.30 | 10.55 | 10.47 | qfq | 13,430,267 | 140,395,417 | 2.43% |
| 2026-01-16 | 10.17 | 10.48 | 10.08 | 10.30 | 10.22 | qfq | 14,264,282 | 147,166,876 | 1.38% |
| 2026-01-15 | 10.10 | 10.39 | 9.98 | 10.16 | 10.08 | qfq | 17,988,361 | 183,874,414 | 1.80% |
| 2026-01-14 | 9.54 | 10.10 | 9.51 | 9.98 | 9.90 | qfq | 24,516,677 | 241,300,081 | 4.72% |
| 2026-01-13 | 9.49 | 9.72 | 9.44 | 9.53 | 9.46 | qfq | 10,284,932 | 98,388,210 | 0.53% |
| 2026-01-12 | 9.42 | 9.56 | 9.38 | 9.48 | 9.41 | qfq | 12,832,808 | 121,372,641 | 0.64% |
| 2026-01-09 | 9.29 | 9.42 | 9.26 | 9.42 | 9.35 | qfq | 8,098,192 | 75,604,405 | 1.73% |
| 2026-01-08 | 9.28 | 9.32 | 9.20 | 9.26 | 9.19 | qfq | 8,080,817 | 74,681,783 | -0.43% |
| 2026-01-07 | 9.39 | 9.41 | 9.28 | 9.30 | 9.23 | qfq | 7,367,549 | 68,749,269 | -0.96% |
| 2026-01-06 | 9.40 | 9.41 | 9.30 | 9.39 | 9.32 | qfq | 5,351,937 | 50,101,548 | 0.11% |
| 2026-01-05 | 9.29 | 9.43 | 9.25 | 9.38 | 9.31 | qfq | 7,831,527 | 73,291,667 | 0.86% |
| 2025-12-31 | 9.39 | 9.40 | 9.25 | 9.30 | 9.23 | qfq | 5,081,877 | 47,235,700 | -0.64% |
| 2025-12-30 | 9.32 | 9.43 | 9.25 | 9.36 | 9.29 | qfq | 5,748,394 | 53,743,183 | 0.32% |
| 2025-12-29 | 9.56 | 9.74 | 9.30 | 9.33 | 9.26 | qfq | 11,625,960 | 110,318,691 | -2.51% |
| 2025-12-26 | 9.73 | 9.73 | 9.52 | 9.57 | 9.50 | qfq | 6,755,466 | 65,015,281 | -1.14% |
| 2025-12-25 | 9.55 | 9.76 | 9.55 | 9.68 | 9.61 | qfq | 9,934,132 | 96,199,147 | 0.83% |
| 2025-12-24 | 9.49 | 9.62 | 9.48 | 9.60 | 9.53 | qfq | 4,890,445 | 46,808,503 | 1.27% |
| 2025-12-23 | 9.60 | 9.78 | 9.43 | 9.48 | 9.41 | qfq | 7,894,620 | 75,605,722 | -1.66% |
| 2025-12-22 | 9.49 | 9.73 | 9.46 | 9.64 | 9.57 | qfq | 10,582,927 | 101,911,591 | 1.58% |
| 2025-12-19 | 9.34 | 9.55 | 9.29 | 9.49 | 9.42 | qfq | 11,135,420 | 104,847,473 | 2.04% |
| 2025-12-18 | 9.29 | 9.37 | 9.23 | 9.30 | 9.23 | qfq | 8,740,451 | 81,242,253 | 0.00% |
| 2025-12-17 | 9.23 | 9.33 | 9.08 | 9.30 | 9.23 | qfq | 7,483,142 | 68,733,712 | 0.54% |
| 2025-12-16 | 9.34 | 9.41 | 9.23 | 9.25 | 9.18 | qfq | 7,424,477 | 69,014,677 | -1.28% |
| 2025-12-15 | 9.40 | 9.47 | 9.34 | 9.37 | 9.30 | qfq | 7,347,520 | 69,001,950 | -1.06% |
| 2025-12-12 | 9.65 | 9.68 | 9.45 | 9.47 | 9.40 | qfq | 12,048,954 | 115,156,966 | -2.27% |
| 2025-12-11 | 10.09 | 10.32 | 9.66 | 9.69 | 9.62 | qfq | 21,272,426 | 209,936,742 | -3.96% |
| 2025-12-10 | 10.90 | 10.92 | 10.07 | 10.09 | 10.01 | qfq | 38,618,911 | 394,830,638 | -9.83% |
| 2025-12-09 | 11.34 | 11.74 | 11.19 | 11.19 | 11.10 | qfq | 22,303,274 | 254,664,044 | -1.32% |
| 2025-12-08 | 11.29 | 11.54 | 11.19 | 11.34 | 11.25 | qfq | 22,069,248 | 250,265,949 | 0.44% |
| 2025-12-05 | 11.42 | 11.57 | 11.10 | 11.29 | 11.20 | qfq | 29,411,774 | 331,971,366 | -1.40% |
| 2025-12-04 | 10.52 | 11.56 | 10.52 | 11.45 | 11.36 | qfq | 49,013,219 | 551,660,143 | 8.94% |
| 2025-12-03 | 10.78 | 10.86 | 10.41 | 10.51 | 10.43 | qfq | 9,644,016 | 101,911,451 | -3.04% |
| 2025-12-02 | 10.75 | 10.88 | 10.56 | 10.84 | 10.76 | qfq | 7,502,412 | 80,513,493 | 0.84% |
| 2025-12-01 | 10.24 | 10.85 | 10.24 | 10.75 | 10.67 | qfq | 11,075,220 | 117,574,939 | 4.37% |
| 2025-11-28 | 10.21 | 10.32 | 10.13 | 10.30 | 10.22 | qfq | 2,979,976 | 30,546,094 | 0.29% |
| 2025-11-27 | 10.33 | 10.48 | 10.20 | 10.27 | 10.19 | qfq | 4,889,744 | 50,400,812 | -0.58% |
| 2025-11-26 | 10.46 | 10.60 | 10.27 | 10.33 | 10.25 | qfq | 6,574,548 | 68,501,749 | -1.24% |
| 2025-11-25 | 10.31 | 10.54 | 10.21 | 10.46 | 10.38 | qfq | 5,475,648 | 57,098,841 | 1.95% |
| 2025-11-24 | 10.30 | 10.43 | 10.16 | 10.26 | 10.18 | qfq | 5,737,140 | 59,005,342 | -0.58% |
| 2025-11-21 | 10.65 | 10.81 | 10.21 | 10.32 | 10.24 | qfq | 11,682,218 | 121,429,238 | -3.55% |
| 2025-11-20 | 10.64 | 10.75 | 10.52 | 10.70 | 10.62 | qfq | 5,269,840 | 56,009,910 | -0.28% |
| 2025-11-19 | 10.75 | 10.92 | 10.60 | 10.73 | 10.65 | qfq | 5,571,420 | 59,608,499 | -1.11% |
| 2025-11-18 | 10.80 | 10.95 | 10.73 | 10.85 | 10.77 | qfq | 9,630,479 | 104,467,623 | 0.56% |
| 2025-11-17 | 10.45 | 10.84 | 10.32 | 10.79 | 10.71 | qfq | 14,540,092 | 154,998,460 | 3.25% |
| 2025-11-14 | 10.36 | 10.66 | 10.33 | 10.45 | 10.37 | qfq | 6,965,520 | 73,146,221 | 0.29% |
| 2025-11-13 | 10.29 | 10.45 | 10.20 | 10.42 | 10.34 | qfq | 4,899,929 | 50,780,172 | 1.17% |
| 2025-11-12 | 10.41 | 10.52 | 10.27 | 10.30 | 10.22 | qfq | 6,330,656 | 65,540,957 | -0.96% |
| 2025-11-11 | 10.71 | 10.84 | 10.33 | 10.40 | 10.32 | qfq | 14,853,174 | 156,588,496 | -3.08% |
| 2025-11-10 | 10.15 | 10.78 | 10.15 | 10.73 | 10.65 | qfq | 18,834,568 | 199,923,893 | 5.71% |
| 2025-11-07 | 10.08 | 10.25 | 10.03 | 10.15 | 10.07 | qfq | 6,266,105 | 63,743,976 | 0.40% |
| 2025-11-06 | 9.96 | 10.12 | 9.96 | 10.11 | 10.03 | qfq | 6,769,031 | 67,980,230 | 1.00% |
| 2025-11-05 | 9.95 | 10.10 | 9.85 | 10.01 | 9.93 | qfq | 6,684,508 | 66,951,444 | 0.40% |
| 2025-11-04 | 9.81 | 10.08 | 9.73 | 9.97 | 9.89 | qfq | 9,630,797 | 95,376,254 | 1.22% |
| 2025-11-03 | 9.92 | 10.01 | 9.79 | 9.85 | 9.78 | qfq | 6,754,751 | 66,664,980 | -0.61% |
| 2025-10-31 | 9.57 | 9.93 | 9.56 | 9.91 | 9.83 | qfq | 10,097,499 | 98,883,019 | 3.77% |
| 2025-10-30 | 9.67 | 9.69 | 9.53 | 9.55 | 9.48 | qfq | 5,099,800 | 49,038,897 | -1.34% |
| 2025-10-29 | 9.76 | 9.78 | 9.62 | 9.68 | 9.61 | qfq | 5,038,545 | 48,816,606 | -1.22% |
| 2025-10-28 | 9.79 | 9.89 | 9.73 | 9.80 | 9.73 | qfq | 5,187,028 | 50,858,596 | -0.20% |
| 2025-10-27 | 9.73 | 9.96 | 9.73 | 9.82 | 9.75 | qfq | 6,792,498 | 66,894,435 | 0.41% |
| 2025-10-24 | 9.75 | 9.85 | 9.72 | 9.78 | 9.71 | qfq | 6,371,460 | 62,331,712 | 0.00% |
| 2025-10-23 | 9.95 | 10.05 | 9.69 | 9.78 | 9.71 | qfq | 7,333,665 | 72,130,834 | -1.11% |
| 2025-10-22 | 10.39 | 10.50 | 9.82 | 9.89 | 9.81 | qfq | 13,465,200 | 135,485,761 | -1.88% |
| 2025-10-21 | 9.58 | 10.10 | 9.58 | 10.08 | 10.00 | qfq | 15,272,068 | 151,615,087 | 5.11% |
| 2025-10-20 | 9.70 | 9.77 | 9.52 | 9.59 | 9.52 | qfq | 4,727,944 | 45,416,677 | -0.62% |
| 2025-10-17 | 9.80 | 9.94 | 9.64 | 9.65 | 9.58 | qfq | 5,643,445 | 55,204,171 | -1.53% |
| 2025-10-16 | 9.74 | 10.03 | 9.62 | 9.80 | 9.73 | qfq | 9,351,373 | 91,932,171 | 0.62% |
| 2025-10-15 | 9.70 | 9.78 | 9.58 | 9.74 | 9.62 | qfq | 6,046,285 | 58,517,792 | 0.10% |
| 2025-10-14 | 9.83 | 9.99 | 9.68 | 9.73 | 9.61 | qfq | 5,435,450 | 53,322,419 | -1.02% |
| 2025-10-13 | 9.46 | 9.87 | 9.42 | 9.83 | 9.71 | qfq | 7,549,907 | 73,302,017 | 0.00% |
| 2025-10-10 | 9.42 | 10.19 | 9.42 | 9.83 | 9.71 | qfq | 13,231,137 | 130,815,922 | 4.13% |
| 2025-10-09 | 9.77 | 9.77 | 9.44 | 9.44 | 9.33 | qfq | 8,739,540 | 83,460,674 | -3.38% |
| 2025-09-30 | 9.66 | 9.85 | 9.61 | 9.77 | 9.65 | qfq | 5,432,337 | 52,954,766 | 1.14% |
| 2025-09-29 | 9.70 | 9.82 | 9.55 | 9.66 | 9.54 | qfq | 6,051,180 | 58,559,267 | -0.72% |
| 2025-09-26 | 9.88 | 9.98 | 9.73 | 9.73 | 9.61 | qfq | 5,886,180 | 58,084,609 | -1.32% |
| 2025-09-25 | 9.78 | 9.90 | 9.62 | 9.86 | 9.74 | qfq | 8,035,668 | 78,969,965 | 0.82% |
| 2025-09-24 | 9.50 | 9.84 | 9.50 | 9.78 | 9.66 | qfq | 8,676,122 | 84,192,665 | 1.56% |
| 2025-09-23 | 9.60 | 9.68 | 9.33 | 9.63 | 9.51 | qfq | 8,350,987 | 79,117,622 | 0.21% |
| 2025-09-22 | 9.70 | 9.90 | 9.59 | 9.61 | 9.49 | qfq | 8,303,048 | 80,673,662 | -1.44% |
| 2025-09-19 | 9.71 | 9.83 | 9.52 | 9.75 | 9.63 | qfq | 10,926,708 | 105,984,481 | -0.20% |
| 2025-09-18 | 9.80 | 10.04 | 9.75 | 9.77 | 9.65 | qfq | 8,573,497 | 84,782,400 | -0.31% |
| 2025-09-17 | 9.88 | 10.05 | 9.80 | 9.80 | 9.68 | qfq | 7,746,206 | 76,806,277 | -0.81% |
| 2025-09-16 | 9.45 | 9.91 | 9.43 | 9.88 | 9.76 | qfq | 13,623,795 | 132,923,981 | 3.89% |
| 2025-09-15 | 9.41 | 9.51 | 9.22 | 9.51 | 9.40 | qfq | 8,788,308 | 82,060,647 | 1.06% |
| 2025-09-12 | 9.54 | 9.58 | 9.40 | 9.41 | 9.30 | qfq | 4,511,504 | 42,678,540 | -1.36% |
| 2025-09-11 | 9.38 | 9.70 | 9.34 | 9.54 | 9.42 | qfq | 7,580,548 | 72,409,634 | 1.49% |
| 2025-09-10 | 9.59 | 9.59 | 9.31 | 9.40 | 9.29 | qfq | 6,544,301 | 61,581,500 | -2.69% |
| 2025-09-09 | 9.41 | 9.75 | 9.30 | 9.66 | 9.54 | qfq | 11,529,402 | 110,250,963 | 3.09% |
| 2025-09-08 | 9.18 | 9.37 | 9.12 | 9.37 | 9.26 | qfq | 8,564,687 | 78,922,965 | 2.40% |
| 2025-09-05 | 9.28 | 9.28 | 9.15 | 9.15 | 9.04 | qfq | 6,415,772 | 58,951,444 | -1.08% |
| 2025-09-04 | 9.28 | 9.38 | 9.15 | 9.25 | 9.14 | qfq | 5,443,191 | 50,499,186 | -0.11% |
| 2025-09-03 | 9.42 | 9.51 | 9.26 | 9.26 | 9.15 | qfq | 3,474,656 | 32,430,158 | -2.11% |
| 2025-09-02 | 9.40 | 9.51 | 9.37 | 9.46 | 9.35 | qfq | 4,276,764 | 40,381,917 | 0.11% |
| 2025-09-01 | 9.57 | 9.60 | 9.41 | 9.45 | 9.34 | qfq | 5,296,332 | 50,112,144 | -1.15% |
| 2025-08-29 | 9.71 | 9.74 | 9.52 | 9.56 | 9.44 | qfq | 5,891,360 | 56,641,043 | -1.85% |
| 2025-08-28 | 9.82 | 9.88 | 9.41 | 9.74 | 9.62 | qfq | 10,187,950 | 98,209,340 | -0.92% |
| 2025-08-27 | 10.13 | 10.15 | 9.82 | 9.83 | 9.71 | qfq | 8,315,940 | 82,954,369 | -2.96% |
| 2025-08-26 | 10.06 | 10.16 | 9.88 | 10.13 | 10.01 | qfq | 8,698,579 | 87,408,128 | -0.10% |
| 2025-08-25 | 9.82 | 10.27 | 9.77 | 10.14 | 10.02 | qfq | 14,542,990 | 145,085,084 | 3.26% |
| 2025-08-22 | 9.83 | 9.90 | 9.76 | 9.82 | 9.70 | qfq | 4,926,364 | 48,288,608 | -0.30% |
| 2025-08-21 | 9.83 | 9.94 | 9.72 | 9.85 | 9.73 | qfq | 6,463,085 | 63,722,519 | 0.31% |
| 2025-08-20 | 9.86 | 9.88 | 9.73 | 9.82 | 9.70 | qfq | 7,006,585 | 68,640,479 | -0.71% |
| 2025-08-19 | 10.04 | 10.04 | 9.83 | 9.89 | 9.77 | qfq | 6,384,713 | 63,260,745 | -1.49% |
| 2025-08-18 | 9.91 | 10.17 | 9.89 | 10.04 | 9.92 | qfq | 10,127,569 | 101,434,673 | 0.80% |
| 2025-08-15 | 9.98 | 10.03 | 9.92 | 9.96 | 9.84 | qfq | 5,716,712 | 57,045,590 | -0.40% |
| 2025-08-14 | 10.11 | 10.14 | 9.96 | 10.00 | 9.88 | qfq | 6,269,168 | 62,945,624 | -1.09% |
| 2025-08-13 | 10.14 | 10.16 | 9.96 | 10.11 | 9.99 | qfq | 8,475,449 | 85,344,379 | 0.00% |
| 2025-08-12 | 10.30 | 10.39 | 10.11 | 10.11 | 9.99 | qfq | 6,504,155 | 66,468,741 | -1.46% |
| 2025-08-11 | 10.26 | 10.35 | 10.18 | 10.26 | 10.14 | qfq | 6,113,720 | 62,729,527 | 0.00% |
| 2025-08-08 | 10.01 | 10.34 | 9.98 | 10.26 | 10.14 | qfq | 6,951,548 | 70,723,579 | 2.19% |
| 2025-08-07 | 10.04 | 10.08 | 9.92 | 10.04 | 9.92 | qfq | 4,693,296 | 47,044,706 | 0.30% |
| 2025-08-06 | 10.01 | 10.07 | 9.89 | 10.01 | 9.89 | qfq | 6,838,356 | 68,288,585 | -0.10% |
| 2025-08-05 | 10.02 | 10.07 | 9.95 | 10.02 | 9.90 | qfq | 4,855,468 | 48,669,476 | 0.50% |
| 2025-08-04 | 9.88 | 10.12 | 9.71 | 9.97 | 9.85 | qfq | 7,894,982 | 78,470,711 | 1.32% |
| 2025-08-01 | 9.71 | 9.90 | 9.70 | 9.84 | 9.72 | qfq | 5,223,124 | 51,215,461 | 0.92% |
| 2025-07-31 | 9.82 | 9.87 | 9.71 | 9.75 | 9.63 | qfq | 5,799,552 | 56,762,567 | -1.22% |
| 2025-07-30 | 9.98 | 10.01 | 9.81 | 9.87 | 9.75 | qfq | 7,185,732 | 70,890,160 | -1.00% |
| 2025-07-29 | 9.97 | 10.08 | 9.91 | 9.97 | 9.85 | qfq | 6,525,779 | 65,258,191 | -0.30% |
| 2025-07-28 | 10.30 | 10.50 | 9.93 | 10.00 | 9.88 | qfq | 22,409,971 | 225,071,185 | -8.42% |
| 2025-07-25 | 11.18 | 11.32 | 10.84 | 10.92 | 10.79 | qfq | 26,460,795 | 293,655,350 | -2.41% |
| 2025-07-24 | 10.88 | 11.20 | 10.87 | 11.19 | 11.05 | qfq | 10,437,708 | 115,512,088 | 2.66% |
| 2025-07-23 | 11.00 | 11.10 | 10.83 | 10.90 | 10.77 | qfq | 8,159,608 | 89,395,869 | -0.82% |
| 2025-07-22 | 10.66 | 11.10 | 10.66 | 10.99 | 10.86 | qfq | 10,538,992 | 115,279,880 | 2.61% |
| 2025-07-21 | 10.60 | 10.80 | 10.16 | 10.71 | 10.58 | qfq | 10,152,996 | 107,039,331 | -0.46% |
| 2025-07-18 | 10.90 | 10.94 | 10.75 | 10.76 | 10.63 | qfq | 5,452,660 | 59,098,809 | -1.19% |
| 2025-07-17 | 11.05 | 11.05 | 10.78 | 10.89 | 10.76 | qfq | 5,102,629 | 55,574,705 | -0.55% |
| 2025-07-16 | 10.79 | 11.00 | 10.79 | 10.95 | 10.82 | qfq | 6,818,700 | 74,440,250 | 1.30% |
| 2025-07-15 | 11.12 | 11.12 | 10.65 | 10.81 | 10.68 | qfq | 9,713,683 | 105,356,516 | -3.31% |
| 2025-07-14 | 11.19 | 11.30 | 11.05 | 11.18 | 11.04 | qfq | 5,057,696 | 56,437,077 | 0.45% |
| 2025-07-11 | 10.97 | 11.14 | 10.89 | 11.13 | 11.00 | qfq | 4,902,857 | 53,946,153 | 1.46% |
| 2025-07-10 | 10.94 | 11.16 | 10.76 | 10.97 | 10.84 | qfq | 6,514,112 | 71,512,788 | 1.01% |
| 2025-07-09 | 10.85 | 11.00 | 10.80 | 10.86 | 10.73 | qfq | 4,092,080 | 44,532,092 | -0.28% |
| 2025-07-08 | 10.67 | 10.96 | 10.67 | 10.89 | 10.76 | qfq | 7,543,330 | 82,061,386 | 1.21% |
| 2025-07-07 | 10.81 | 10.82 | 10.60 | 10.76 | 10.63 | qfq | 4,513,604 | 48,331,836 | -0.28% |
| 2025-07-04 | 10.79 | 10.97 | 10.70 | 10.79 | 10.66 | qfq | 5,702,211 | 61,677,095 | 0.09% |
| 2025-07-03 | 10.61 | 10.84 | 10.47 | 10.78 | 10.65 | qfq | 6,079,567 | 64,627,005 | 0.94% |
| 2025-07-02 | 10.79 | 10.87 | 10.52 | 10.68 | 10.55 | qfq | 6,504,223 | 69,440,919 | 0.75% |
| 2025-07-01 | 10.62 | 10.75 | 10.55 | 10.60 | 10.47 | qfq | 4,573,154 | 48,552,595 | -0.09% |
| 2025-06-30 | 10.42 | 10.80 | 10.42 | 10.61 | 10.48 | qfq | 10,281,100 | 109,316,626 | 1.82% |
| 2025-06-27 | 9.94 | 10.50 | 9.94 | 10.42 | 10.29 | qfq | 10,885,796 | 111,866,072 | 4.20% |
| 2025-06-26 | 9.83 | 10.04 | 9.61 | 10.00 | 9.88 | qfq | 11,779,000 | 115,660,997 | 1.11% |
| 2025-06-25 | 9.50 | 9.97 | 9.50 | 9.89 | 9.77 | qfq | 11,077,803 | 108,903,229 | 2.91% |
| 2025-06-24 | 9.53 | 9.66 | 9.40 | 9.61 | 9.49 | qfq | 8,686,181 | 82,864,346 | 0.10% |
| 2025-06-23 | 9.60 | 9.65 | 9.43 | 9.60 | 9.48 | qfq | 5,216,100 | 49,791,781 | 0.95% |
| 2025-06-20 | 9.36 | 9.62 | 9.36 | 9.51 | 9.40 | qfq | 6,211,120 | 59,072,749 | 0.74% |
| 2025-06-19 | 9.62 | 9.76 | 9.37 | 9.44 | 9.33 | qfq | 8,939,292 | 84,813,395 | -2.48% |
| 2025-06-18 | 9.54 | 9.73 | 9.35 | 9.68 | 9.56 | qfq | 12,149,200 | 116,478,551 | 1.47% |
| 2025-06-17 | 9.28 | 9.61 | 9.21 | 9.54 | 9.42 | qfq | 9,865,200 | 92,800,446 | 1.92% |
| 2025-06-16 | 9.53 | 9.64 | 9.30 | 9.36 | 9.25 | qfq | 9,259,275 | 87,495,978 | -2.40% |
| 2025-06-13 | 9.88 | 9.95 | 9.53 | 9.59 | 9.47 | qfq | 12,505,834 | 121,441,481 | -2.94% |
| 2025-06-12 | 10.00 | 10.25 | 9.83 | 9.88 | 9.76 | qfq | 14,963,860 | 148,928,697 | -3.70% |
| 2025-06-11 | 11.40 | 11.50 | 10.17 | 10.26 | 10.14 | qfq | 36,626,158 | 396,583,751 | -8.96% |
| 2025-06-10 | 11.30 | 11.48 | 11.18 | 11.27 | 11.13 | qfq | 11,526,100 | 130,317,607 | -0.09% |
| 2025-06-09 | 11.02 | 11.31 | 10.76 | 11.28 | 11.14 | qfq | 12,999,216 | 144,022,745 | 2.83% |
| 2025-06-06 | 11.00 | 11.04 | 10.73 | 10.97 | 10.84 | qfq | 10,404,000 | 113,837,978 | 1.39% |
| 2025-06-05 | 10.82 | 11.04 | 10.68 | 10.82 | 10.69 | qfq | 8,969,020 | 97,172,234 | 0.09% |
| 2025-06-04 | 10.73 | 11.00 | 10.59 | 10.81 | 10.68 | qfq | 8,637,215 | 93,059,617 | 0.84% |
| 2025-06-03 | 10.28 | 10.79 | 10.28 | 10.72 | 10.59 | qfq | 12,204,138 | 129,896,208 | 4.18% |
| 2025-05-30 | 10.78 | 10.89 | 10.07 | 10.29 | 10.17 | qfq | 17,921,783 | 187,887,073 | -2.92% |
| 2025-05-29 | 10.48 | 10.65 | 10.40 | 10.60 | 10.47 | qfq | 13,867,103 | 145,902,853 | 0.66% |
| 2025-05-28 | 9.91 | 10.55 | 9.84 | 10.53 | 10.40 | qfq | 15,663,280 | 161,063,109 | 6.90% |
| 2025-05-27 | 9.85 | 10.09 | 9.69 | 9.85 | 9.73 | qfq | 9,113,670 | 90,103,861 | 0.00% |
| 2025-05-26 | 9.30 | 10.00 | 9.30 | 9.85 | 9.73 | qfq | 14,122,926 | 138,876,766 | 5.12% |
| 2025-05-23 | 9.52 | 9.74 | 9.34 | 9.37 | 9.26 | qfq | 7,470,847 | 70,993,130 | -1.47% |
| 2025-05-22 | 9.20 | 9.78 | 9.20 | 9.51 | 9.40 | qfq | 18,057,177 | 171,689,647 | 3.48% |
| 2025-05-21 | 8.80 | 9.32 | 8.75 | 9.19 | 9.08 | qfq | 11,321,768 | 102,944,195 | 4.55% |
| 2025-05-20 | 8.62 | 8.83 | 8.55 | 8.79 | 8.68 | qfq | 7,524,823 | 65,456,783 | 2.09% |
| 2025-05-19 | 8.78 | 8.83 | 8.43 | 8.61 | 8.51 | qfq | 8,501,563 | 73,203,458 | -2.16% |
| 2025-05-16 | 8.91 | 9.04 | 8.78 | 8.80 | 8.69 | qfq | 6,191,463 | 55,006,247 | -1.23% |
| 2025-05-15 | 8.67 | 8.94 | 8.56 | 8.91 | 8.80 | qfq | 6,986,992 | 61,216,052 | 2.77% |
| 2025-05-14 | 8.69 | 8.77 | 8.64 | 8.67 | 8.57 | qfq | 4,034,820 | 35,080,150 | -0.46% |
| 2025-05-13 | 8.70 | 8.81 | 8.60 | 8.71 | 8.60 | qfq | 5,339,828 | 46,451,957 | 0.35% |
| 2025-05-12 | 8.83 | 8.87 | 8.57 | 8.68 | 8.58 | qfq | 5,209,040 | 45,270,401 | -1.36% |
| 2025-05-09 | 8.90 | 8.98 | 8.78 | 8.80 | 8.69 | qfq | 5,843,760 | 51,984,874 | -1.01% |
| 2025-05-08 | 8.86 | 8.99 | 8.82 | 8.89 | 8.78 | qfq | 3,730,892 | 33,155,313 | -0.22% |
| 2025-05-07 | 8.70 | 9.04 | 8.70 | 8.91 | 8.80 | qfq | 5,971,930 | 53,163,885 | 1.71% |
| 2025-05-06 | 8.69 | 8.78 | 8.47 | 8.76 | 8.65 | qfq | 4,716,063 | 40,789,813 | 0.81% |
| 2025-04-30 | 8.64 | 8.81 | 8.59 | 8.69 | 8.58 | qfq | 3,197,600 | 27,835,900 | 0.58% |
| 2025-04-29 | 8.61 | 8.70 | 8.36 | 8.64 | 8.54 | qfq | 5,321,580 | 45,363,609 | -0.23% |
| 2025-04-28 | 8.80 | 8.88 | 8.65 | 8.66 | 8.51 | qfq | 2,953,856 | 25,831,437 | -2.48% |
| 2025-04-25 | 8.90 | 9.01 | 8.70 | 8.88 | 8.72 | qfq | 6,382,828 | 56,468,659 | -0.67% |
| 2025-04-24 | 9.01 | 9.12 | 8.90 | 8.94 | 8.78 | qfq | 4,087,292 | 36,748,542 | -1.22% |
| 2025-04-23 | 8.89 | 9.22 | 8.80 | 9.05 | 8.89 | qfq | 7,608,720 | 68,620,352 | 1.57% |
| 2025-04-22 | 8.70 | 8.94 | 8.68 | 8.91 | 8.75 | qfq | 6,066,004 | 53,586,342 | 2.41% |
| 2025-04-21 | 8.50 | 8.80 | 8.45 | 8.70 | 8.55 | qfq | 3,360,320 | 29,231,283 | 2.23% |
| 2025-04-18 | 8.81 | 8.81 | 8.41 | 8.51 | 8.36 | qfq | 5,625,700 | 48,129,123 | -2.96% |
| 2025-04-17 | 8.31 | 8.88 | 8.31 | 8.77 | 8.61 | qfq | 6,921,184 | 60,194,579 | 4.03% |
| 2025-04-16 | 8.25 | 8.52 | 8.25 | 8.43 | 8.28 | qfq | 5,041,092 | 42,325,526 | 1.20% |
| 2025-04-15 | 8.29 | 8.36 | 8.12 | 8.33 | 8.18 | qfq | 3,707,185 | 30,572,870 | 0.97% |
| 2025-04-14 | 8.06 | 8.28 | 8.06 | 8.25 | 8.10 | qfq | 4,186,765 | 34,184,196 | 3.00% |
| 2025-04-11 | 7.93 | 8.11 | 7.85 | 8.01 | 7.87 | qfq | 4,381,480 | 35,207,949 | 0.25% |
| 2025-04-10 | 7.84 | 8.08 | 7.83 | 7.99 | 7.85 | qfq | 4,800,781 | 38,360,775 | 2.57% |
| 2025-04-09 | 7.74 | 7.85 | 7.05 | 7.79 | 7.65 | qfq | 9,311,433 | 69,816,454 | 0.00% |
| 2025-04-08 | 7.99 | 8.20 | 7.54 | 7.79 | 7.65 | qfq | 9,839,489 | 77,179,176 | -4.42% |
| 2025-04-07 | 8.70 | 8.71 | 8.15 | 8.15 | 8.01 | qfq | 5,272,884 | 43,852,677 | -9.94% |
| 2025-04-03 | 8.86 | 9.11 | 8.86 | 9.05 | 8.89 | qfq | 6,210,122 | 56,174,417 | 1.80% |
| 2025-04-02 | 8.91 | 9.00 | 8.85 | 8.89 | 8.73 | qfq | 2,373,500 | 21,177,342 | -0.56% |
| 2025-04-01 | 8.63 | 9.03 | 8.62 | 8.94 | 8.78 | qfq | 5,886,540 | 52,597,624 | 3.83% |
| 2025-03-31 | 8.79 | 8.82 | 8.55 | 8.61 | 8.46 | qfq | 3,174,020 | 27,506,829 | -2.05% |
| 2025-03-28 | 8.86 | 8.95 | 8.75 | 8.79 | 8.63 | qfq | 3,824,315 | 33,843,127 | -0.79% |
| 2025-03-27 | 8.94 | 9.02 | 8.76 | 8.86 | 8.70 | qfq | 5,064,524 | 45,072,487 | -1.45% |
| 2025-03-26 | 8.95 | 9.05 | 8.85 | 8.99 | 8.83 | qfq | 5,391,399 | 48,337,366 | 0.56% |
| 2025-03-25 | 8.67 | 9.01 | 8.54 | 8.94 | 8.78 | qfq | 7,406,080 | 65,639,136 | 3.11% |
| 2025-03-24 | 8.72 | 8.79 | 8.50 | 8.67 | 8.52 | qfq | 4,003,797 | 34,599,264 | -1.14% |
| 2025-03-21 | 8.86 | 8.95 | 8.73 | 8.77 | 8.61 | qfq | 3,940,015 | 34,765,114 | -1.57% |
| 2025-03-20 | 8.94 | 9.01 | 8.89 | 8.91 | 8.75 | qfq | 3,645,720 | 32,634,288 | -0.67% |
| 2025-03-19 | 9.06 | 9.06 | 8.96 | 8.97 | 8.81 | qfq | 2,600,272 | 23,389,503 | -0.77% |
| 2025-03-18 | 9.17 | 9.18 | 8.95 | 9.04 | 8.88 | qfq | 6,845,468 | 61,811,904 | -0.44% |
| 2025-03-17 | 9.08 | 9.29 | 8.96 | 9.08 | 8.92 | qfq | 10,327,014 | 93,806,225 | 0.89% |
| 2025-03-14 | 8.76 | 9.02 | 8.72 | 9.00 | 8.84 | qfq | 7,048,487 | 62,961,348 | 3.09% |
| 2025-03-13 | 8.85 | 8.87 | 8.67 | 8.73 | 8.57 | qfq | 2,637,400 | 23,035,186 | -0.91% |
| 2025-03-12 | 8.85 | 8.95 | 8.71 | 8.81 | 8.65 | qfq | 3,702,309 | 32,727,473 | 0.11% |
| 2025-03-11 | 8.96 | 8.97 | 8.62 | 8.80 | 8.64 | qfq | 5,529,817 | 48,598,360 | -1.12% |
| 2025-03-10 | 9.06 | 9.09 | 8.85 | 8.90 | 8.74 | qfq | 5,824,136 | 51,992,613 | -1.33% |
| 2025-03-07 | 9.10 | 9.15 | 9.00 | 9.02 | 8.86 | qfq | 5,716,260 | 51,906,010 | -1.42% |
| 2025-03-06 | 9.14 | 9.32 | 9.10 | 9.15 | 8.99 | qfq | 5,121,060 | 47,034,063 | 0.33% |
| 2025-03-05 | 9.15 | 9.22 | 9.06 | 9.12 | 8.96 | qfq | 3,542,272 | 32,280,482 | -0.87% |
| 2025-03-04 | 9.09 | 9.20 | 9.05 | 9.20 | 9.04 | qfq | 4,193,603 | 38,303,210 | 0.88% |
| 2025-03-03 | 9.15 | 9.35 | 9.08 | 9.12 | 8.96 | qfq | 3,433,300 | 31,591,961 | 0.33% |
| 2025-02-28 | 9.19 | 9.28 | 9.08 | 9.09 | 8.93 | qfq | 3,839,882 | 35,142,018 | -1.41% |
| 2025-02-27 | 9.32 | 9.36 | 9.07 | 9.22 | 9.06 | qfq | 4,087,384 | 37,550,375 | -1.07% |
| 2025-02-26 | 9.36 | 9.55 | 9.24 | 9.32 | 9.15 | qfq | 6,269,148 | 58,654,600 | -0.32% |
| 2025-02-25 | 9.20 | 9.42 | 9.15 | 9.35 | 9.18 | qfq | 5,038,756 | 46,873,021 | 0.65% |
| 2025-02-24 | 9.30 | 9.53 | 9.15 | 9.29 | 9.12 | qfq | 5,459,344 | 50,592,318 | -0.11% |
| 2025-02-21 | 9.05 | 9.48 | 9.02 | 9.30 | 9.13 | qfq | 10,448,860 | 96,969,038 | 2.65% |
| 2025-02-20 | 9.10 | 9.17 | 8.93 | 9.06 | 8.90 | qfq | 5,971,742 | 54,048,315 | -1.74% |
| 2025-02-19 | 9.17 | 9.33 | 9.04 | 9.22 | 9.06 | qfq | 6,188,240 | 56,871,051 | 0.66% |
| 2025-02-18 | 9.10 | 9.24 | 8.93 | 9.16 | 9.00 | qfq | 5,797,532 | 52,825,334 | 0.77% |
| 2025-02-17 | 9.11 | 9.21 | 8.91 | 9.09 | 8.93 | qfq | 4,423,495 | 40,102,328 | -0.76% |
| 2025-02-14 | 9.12 | 9.16 | 9.04 | 9.16 | 9.00 | qfq | 2,622,669 | 23,877,553 | 1.10% |
| 2025-02-13 | 9.26 | 9.39 | 9.06 | 9.06 | 8.90 | qfq | 4,579,341 | 42,107,526 | -0.88% |
| 2025-02-12 | 9.18 | 9.26 | 9.06 | 9.14 | 8.98 | qfq | 3,286,552 | 30,015,471 | -0.87% |
| 2025-02-11 | 9.23 | 9.29 | 9.13 | 9.22 | 9.06 | qfq | 5,413,193 | 49,720,892 | 0.00% |
| 2025-02-10 | 9.10 | 9.24 | 9.06 | 9.22 | 9.06 | qfq | 3,590,168 | 32,832,962 | 1.32% |
| 2025-02-07 | 9.08 | 9.22 | 9.02 | 9.10 | 8.94 | qfq | 4,393,622 | 40,120,834 | -0.22% |
| 2025-02-06 | 9.01 | 9.14 | 8.85 | 9.12 | 8.96 | qfq | 4,687,836 | 42,250,095 | -0.98% |
| 2025-02-05 | 9.40 | 9.40 | 9.20 | 9.21 | 9.05 | qfq | 2,209,580 | 20,509,317 | -1.50% |
| 2025-01-27 | 9.45 | 9.54 | 9.33 | 9.35 | 9.18 | qfq | 2,383,870 | 22,414,257 | -1.06% |
| 2025-01-24 | 9.41 | 9.51 | 9.29 | 9.45 | 9.28 | qfq | 3,149,872 | 29,667,170 | 0.21% |
| 2025-01-23 | 9.69 | 9.78 | 9.40 | 9.43 | 9.26 | qfq | 3,863,469 | 37,218,184 | -2.68% |
| 2025-01-22 | 9.41 | 9.73 | 9.40 | 9.69 | 9.52 | qfq | 6,726,405 | 64,790,375 | 1.68% |
| 2025-01-21 | 9.75 | 9.75 | 9.45 | 9.53 | 9.36 | qfq | 6,007,500 | 57,440,904 | -2.26% |
| 2025-01-20 | 9.74 | 9.84 | 9.65 | 9.75 | 9.58 | qfq | 8,390,131 | 81,492,860 | 0.00% |
| 2025-01-17 | 10.05 | 10.16 | 9.60 | 9.75 | 9.58 | qfq | 11,482,794 | 113,542,222 | -4.04% |
| 2025-01-16 | 9.79 | 10.25 | 9.63 | 10.16 | 9.98 | qfq | 24,389,239 | 240,551,057 | 4.63% |
| 2025-01-15 | 9.71 | 9.79 | 9.59 | 9.71 | 9.54 | qfq | 2,594,220 | 25,108,888 | -0.41% |
| 2025-01-14 | 9.37 | 9.79 | 9.37 | 9.75 | 9.58 | qfq | 3,270,032 | 31,555,896 | 4.28% |
| 2025-01-13 | 9.45 | 9.55 | 9.20 | 9.35 | 9.18 | qfq | 2,676,859 | 25,129,469 | -2.09% |
| 2025-01-10 | 9.61 | 10.01 | 9.52 | 9.55 | 9.38 | qfq | 5,342,117 | 52,276,871 | -0.62% |
| 2025-01-09 | 9.75 | 9.78 | 9.60 | 9.61 | 9.44 | qfq | 2,652,446 | 25,639,711 | -1.64% |
| 2025-01-08 | 9.58 | 10.00 | 9.38 | 9.77 | 9.60 | qfq | 5,837,192 | 56,499,604 | 2.30% |
| 2025-01-07 | 9.22 | 9.66 | 9.15 | 9.55 | 9.38 | qfq | 5,171,601 | 48,974,069 | 3.58% |
| 2025-01-06 | 9.64 | 9.73 | 9.12 | 9.22 | 9.06 | qfq | 7,466,996 | 69,954,532 | -6.30% |
| 2025-01-03 | 10.40 | 10.49 | 9.78 | 9.84 | 9.66 | qfq | 8,645,894 | 87,020,042 | -5.20% |
| 2025-01-02 | 10.37 | 10.58 | 10.09 | 10.38 | 10.20 | qfq | 7,880,904 | 81,609,948 | -0.95% |
| 2024-12-31 | 10.41 | 10.52 | 10.30 | 10.48 | 10.29 | qfq | 9,896,020 | 103,314,436 | 0.77% |
| 2024-12-30 | 10.55 | 10.65 | 10.24 | 10.40 | 10.22 | qfq | 10,292,725 | 107,690,279 | 0.00% |
| 2024-12-27 | 10.59 | 10.88 | 10.35 | 10.40 | 10.22 | qfq | 19,419,022 | 205,626,923 | -3.08% |
| 2024-12-26 | 9.80 | 10.73 | 9.72 | 10.73 | 10.54 | qfq | 25,222,465 | 265,986,737 | 10.05% |
| 2024-12-25 | 10.04 | 10.12 | 9.74 | 9.75 | 9.58 | qfq | 3,456,613 | 34,265,381 | -2.99% |
| 2024-12-24 | 10.00 | 10.20 | 9.70 | 10.05 | 9.87 | qfq | 7,401,206 | 73,526,857 | 0.20% |
| 2024-12-23 | 10.37 | 10.40 | 10.02 | 10.03 | 9.85 | qfq | 6,902,924 | 70,140,357 | -3.00% |
| 2024-12-20 | 10.09 | 10.36 | 10.07 | 10.34 | 10.16 | qfq | 6,369,220 | 65,309,700 | 1.87% |
| 2024-12-19 | 10.06 | 10.32 | 9.93 | 10.15 | 9.97 | qfq | 5,157,385 | 52,430,558 | 0.10% |
| 2024-12-18 | 10.21 | 10.33 | 10.05 | 10.14 | 9.96 | qfq | 5,095,289 | 51,830,761 | -0.10% |
| 2024-12-17 | 10.47 | 10.60 | 10.05 | 10.15 | 9.97 | qfq | 7,196,143 | 73,773,012 | -3.06% |
| 2024-12-16 | 10.24 | 10.70 | 10.15 | 10.47 | 10.28 | qfq | 11,493,531 | 120,592,743 | 2.05% |
| 2024-12-13 | 10.06 | 10.41 | 9.94 | 10.26 | 10.08 | qfq | 14,148,451 | 144,000,055 | 2.19% |
| 2024-12-12 | 9.52 | 10.09 | 9.49 | 10.04 | 9.86 | qfq | 17,720,843 | 174,894,210 | 5.02% |
| 2024-12-11 | 9.50 | 9.65 | 9.42 | 9.56 | 9.39 | qfq | 5,316,355 | 50,743,116 | 0.63% |
| 2024-12-10 | 9.75 | 9.91 | 9.49 | 9.50 | 9.33 | qfq | 7,844,131 | 75,857,280 | -0.84% |
| 2024-12-09 | 9.52 | 9.64 | 9.46 | 9.58 | 9.41 | qfq | 6,836,647 | 65,309,640 | 1.05% |
| 2024-12-06 | 9.49 | 9.79 | 9.39 | 9.48 | 9.31 | qfq | 9,643,979 | 92,519,081 | 0.21% |
| 2024-12-05 | 9.62 | 9.62 | 9.30 | 9.46 | 9.29 | qfq | 9,164,200 | 86,835,381 | -2.37% |
| 2024-12-04 | 9.40 | 9.70 | 9.28 | 9.69 | 9.50 | qfq | 17,384,884 | 166,585,625 | 3.09% |
| 2024-12-03 | 9.51 | 9.60 | 9.34 | 9.40 | 9.21 | qfq | 6,769,981 | 63,847,696 | -1.67% |
| 2024-12-02 | 9.49 | 9.78 | 9.38 | 9.56 | 9.37 | qfq | 11,235,792 | 107,445,512 | 0.74% |
| 2024-11-29 | 9.43 | 9.59 | 9.29 | 9.49 | 9.30 | qfq | 12,546,698 | 118,765,314 | 0.53% |
| 2024-11-28 | 9.36 | 9.65 | 9.25 | 9.44 | 9.25 | qfq | 13,140,890 | 123,876,833 | 0.64% |
| 2024-11-27 | 9.12 | 9.56 | 8.88 | 9.38 | 9.19 | qfq | 15,802,684 | 145,256,871 | 0.54% |
| 2024-11-26 | 9.44 | 9.53 | 9.12 | 9.33 | 9.15 | qfq | 30,482,812 | 284,296,650 | 0.86% |
| 2024-11-25 | 8.67 | 9.25 | 8.67 | 9.25 | 9.07 | qfq | 21,508,955 | 198,116,767 | 9.99% |
| 2024-11-22 | 8.86 | 8.90 | 8.38 | 8.41 | 8.24 | qfq | 4,921,325 | 42,433,268 | -5.19% |
| 2024-11-21 | 8.91 | 8.98 | 8.78 | 8.87 | 8.69 | qfq | 2,469,289 | 21,939,925 | -0.56% |
| 2024-11-20 | 8.72 | 8.94 | 8.66 | 8.92 | 8.74 | qfq | 4,799,441 | 42,538,580 | 2.29% |
| 2024-11-19 | 8.53 | 8.72 | 8.40 | 8.72 | 8.55 | qfq | 3,879,781 | 33,359,980 | 3.07% |
| 2024-11-18 | 8.77 | 8.88 | 8.42 | 8.46 | 8.29 | qfq | 4,652,660 | 40,156,611 | -2.65% |
| 2024-11-15 | 8.67 | 8.86 | 8.61 | 8.69 | 8.52 | qfq | 4,477,280 | 39,135,776 | 0.35% |
| 2024-11-14 | 8.90 | 8.90 | 8.63 | 8.66 | 8.49 | qfq | 5,872,868 | 51,310,661 | -2.70% |
| 2024-11-13 | 9.05 | 9.11 | 8.75 | 8.90 | 8.72 | qfq | 6,317,876 | 56,373,279 | -2.52% |
| 2024-11-12 | 9.24 | 9.42 | 9.06 | 9.13 | 8.95 | qfq | 8,233,544 | 75,853,024 | -1.19% |
| 2024-11-11 | 9.01 | 9.26 | 9.01 | 9.24 | 9.06 | qfq | 6,447,577 | 59,134,205 | 1.43% |
| 2024-11-08 | 8.96 | 9.50 | 8.96 | 9.11 | 8.93 | qfq | 10,707,689 | 98,212,446 | 2.02% |
| 2024-11-07 | 8.80 | 9.00 | 8.74 | 8.93 | 8.75 | qfq | 7,386,396 | 65,284,711 | 1.25% |
| 2024-11-06 | 8.82 | 8.97 | 8.76 | 8.82 | 8.65 | qfq | 6,583,834 | 58,183,570 | 0.11% |
| 2024-11-05 | 8.79 | 8.82 | 8.69 | 8.81 | 8.64 | qfq | 8,799,741 | 77,199,620 | -0.11% |
| 2024-11-04 | 8.77 | 8.89 | 8.70 | 8.82 | 8.65 | qfq | 3,610,900 | 31,830,516 | 1.15% |
| 2024-11-01 | 8.86 | 8.91 | 8.58 | 8.72 | 8.55 | qfq | 5,636,922 | 49,180,424 | -1.80% |
| 2024-10-31 | 8.67 | 8.95 | 8.57 | 8.88 | 8.70 | qfq | 6,551,680 | 57,322,258 | 2.07% |
| 2024-10-30 | 8.52 | 8.70 | 8.43 | 8.70 | 8.53 | qfq | 5,190,787 | 44,445,824 | 1.05% |
| 2024-10-29 | 8.85 | 9.13 | 8.60 | 8.61 | 8.44 | qfq | 6,860,972 | 60,269,167 | -3.69% |
| 2024-10-28 | 9.00 | 9.02 | 8.78 | 8.94 | 8.76 | qfq | 5,921,976 | 52,455,332 | 0.34% |
| 2024-10-25 | 8.46 | 8.93 | 8.42 | 8.91 | 8.73 | qfq | 7,693,875 | 67,273,307 | 5.07% |
| 2024-10-24 | 8.58 | 8.60 | 8.36 | 8.48 | 8.31 | qfq | 3,806,760 | 32,221,349 | -1.17% |
| 2024-10-23 | 8.17 | 8.79 | 8.17 | 8.58 | 8.41 | qfq | 8,426,346 | 71,580,895 | 4.13% |
| 2024-10-22 | 8.16 | 8.27 | 8.13 | 8.24 | 8.08 | qfq | 3,834,475 | 31,428,221 | 0.98% |
| 2024-10-21 | 8.29 | 8.37 | 8.11 | 8.16 | 8.00 | qfq | 5,673,661 | 46,650,667 | -1.45% |
| 2024-10-18 | 8.09 | 8.35 | 8.02 | 8.28 | 8.12 | qfq | 6,073,442 | 49,614,187 | 2.35% |
| 2024-10-17 | 8.35 | 8.41 | 8.08 | 8.09 | 7.93 | qfq | 4,558,028 | 37,430,425 | -2.65% |
| 2024-10-16 | 8.46 | 8.46 | 8.22 | 8.31 | 8.15 | qfq | 4,881,760 | 40,707,379 | -2.46% |
| 2024-10-15 | 8.77 | 8.77 | 8.50 | 8.52 | 8.35 | qfq | 5,121,278 | 44,202,261 | -3.07% |
| 2024-10-14 | 8.60 | 8.83 | 8.56 | 8.79 | 8.62 | qfq | 5,352,900 | 46,678,593 | 2.21% |
| 2024-10-11 | 9.02 | 9.09 | 8.50 | 8.60 | 8.43 | qfq | 5,852,441 | 50,977,355 | -4.02% |
| 2024-10-10 | 8.54 | 9.11 | 8.54 | 8.96 | 8.78 | qfq | 8,856,440 | 78,868,388 | 4.67% |
| 2024-10-09 | 9.04 | 9.29 | 8.56 | 8.56 | 8.39 | qfq | 11,060,837 | 97,900,670 | -9.89% |
| 2024-10-08 | 9.94 | 9.94 | 8.89 | 9.50 | 9.31 | qfq | 15,870,368 | 149,362,325 | 5.09% |
| 2024-09-30 | 8.38 | 9.04 | 8.38 | 9.04 | 8.86 | qfq | 14,431,398 | 127,016,512 | 9.98% |
| 2024-09-27 | 7.96 | 8.33 | 7.95 | 8.22 | 8.06 | qfq | 5,152,665 | 41,857,434 | 4.58% |
| 2024-09-26 | 7.80 | 7.87 | 7.68 | 7.86 | 7.70 | qfq | 4,812,540 | 37,529,749 | 0.90% |
| 2024-09-25 | 7.79 | 8.04 | 7.71 | 7.79 | 7.64 | qfq | 7,269,264 | 57,102,080 | 0.26% |
| 2024-09-24 | 7.99 | 7.99 | 7.52 | 7.77 | 7.62 | qfq | 10,145,860 | 78,246,708 | -3.00% |
| 2024-09-23 | 8.68 | 8.70 | 8.01 | 8.01 | 7.85 | qfq | 10,389,817 | 84,403,677 | -10.00% |
| 2024-09-19 | 8.71 | 9.14 | 8.60 | 8.90 | 8.72 | qfq | 9,619,261 | 84,469,813 | 2.18% |
| 2024-09-18 | 8.71 | 8.74 | 8.67 | 8.71 | 8.54 | qfq | 5,420,116 | 47,164,698 | 0.00% |
| 2024-09-13 | 8.70 | 8.74 | 8.52 | 8.71 | 8.54 | qfq | 5,067,606 | 44,024,798 | 0.00% |
| 2024-09-12 | 8.69 | 8.73 | 8.67 | 8.71 | 8.54 | qfq | 3,405,125 | 29,651,075 | 0.11% |
| 2024-09-11 | 8.69 | 8.71 | 8.65 | 8.70 | 8.53 | qfq | 4,949,129 | 42,971,797 | 0.12% |
| 2024-09-10 | 8.66 | 8.69 | 8.62 | 8.69 | 8.52 | qfq | 3,642,900 | 31,588,975 | 0.58% |
| 2024-09-09 | 8.66 | 8.71 | 8.62 | 8.64 | 8.47 | qfq | 5,043,023 | 43,615,970 | -0.58% |
| 2024-09-06 | 8.65 | 8.70 | 8.64 | 8.69 | 8.52 | qfq | 2,717,747 | 23,584,759 | 0.23% |
| 2024-09-05 | 8.62 | 8.68 | 8.57 | 8.67 | 8.50 | qfq | 3,549,300 | 30,678,926 | 0.93% |
| 2024-09-04 | 8.60 | 8.60 | 8.52 | 8.59 | 8.42 | qfq | 1,835,972 | 15,733,718 | 0.00% |
| 2024-09-03 | 8.60 | 8.64 | 8.56 | 8.59 | 8.42 | qfq | 2,301,700 | 19,782,401 | 0.00% |
| 2024-09-02 | 8.50 | 8.69 | 8.49 | 8.59 | 8.42 | qfq | 4,791,792 | 41,283,052 | 1.06% |
| 2024-08-30 | 8.53 | 8.56 | 8.49 | 8.50 | 8.33 | qfq | 4,182,485 | 35,616,239 | -0.35% |
| 2024-08-29 | 8.51 | 8.56 | 8.48 | 8.53 | 8.36 | qfq | 1,950,187 | 16,616,872 | -0.23% |
| 2024-08-28 | 8.48 | 8.59 | 8.46 | 8.55 | 8.38 | qfq | 2,914,203 | 24,895,245 | 0.35% |
| 2024-08-27 | 8.44 | 8.55 | 8.43 | 8.52 | 8.35 | qfq | 3,254,203 | 27,660,715 | 0.95% |
| 2024-08-26 | 8.46 | 8.53 | 8.44 | 8.44 | 8.27 | qfq | 2,527,534 | 21,441,260 | -0.24% |
| 2024-08-23 | 8.48 | 8.48 | 8.42 | 8.46 | 8.29 | qfq | 2,388,940 | 20,167,764 | 0.12% |
| 2024-08-22 | 8.50 | 8.51 | 8.40 | 8.45 | 8.28 | qfq | 4,460,120 | 37,646,218 | -0.82% |
| 2024-08-21 | 8.53 | 8.59 | 8.49 | 8.52 | 8.35 | qfq | 4,394,293 | 37,465,555 | 0.00% |
| 2024-08-20 | 8.57 | 8.57 | 8.48 | 8.52 | 8.35 | qfq | 5,756,537 | 48,981,082 | 0.00% |
| 2024-08-19 | 8.38 | 8.58 | 8.38 | 8.52 | 8.35 | qfq | 7,634,320 | 64,895,888 | 2.40% |
| 2024-08-16 | 8.40 | 8.41 | 8.30 | 8.32 | 8.16 | qfq | 2,481,910 | 20,719,550 | -0.48% |
| 2024-08-15 | 8.35 | 8.45 | 8.34 | 8.36 | 8.19 | qfq | 3,040,884 | 25,504,562 | -0.12% |
| 2024-08-14 | 8.32 | 8.48 | 8.28 | 8.37 | 8.20 | qfq | 4,684,016 | 39,321,769 | 0.84% |
| 2024-08-13 | 8.20 | 8.42 | 8.20 | 8.30 | 8.14 | qfq | 5,271,121 | 43,822,556 | 1.22% |
| 2024-08-12 | 8.25 | 8.27 | 8.18 | 8.20 | 8.04 | qfq | 3,491,876 | 28,692,451 | -0.61% |
| 2024-08-09 | 8.27 | 8.34 | 8.23 | 8.25 | 8.09 | qfq | 3,573,180 | 29,580,629 | -0.12% |
| 2024-08-08 | 8.31 | 8.40 | 8.23 | 8.26 | 8.10 | qfq | 3,735,580 | 30,938,504 | -1.20% |
| 2024-08-07 | 8.24 | 8.43 | 8.23 | 8.36 | 8.19 | qfq | 5,388,500 | 44,839,475 | 1.70% |
| 2024-08-06 | 8.22 | 8.25 | 8.11 | 8.22 | 8.06 | qfq | 3,858,248 | 31,609,501 | 0.61% |
| 2024-08-05 | 8.23 | 8.36 | 8.17 | 8.17 | 8.01 | qfq | 7,441,572 | 61,340,821 | -0.85% |
| 2024-08-02 | 8.23 | 8.29 | 8.12 | 8.24 | 8.08 | qfq | 6,085,956 | 50,057,210 | -0.12% |
| 2024-08-01 | 8.28 | 8.32 | 8.19 | 8.25 | 8.09 | qfq | 6,863,800 | 56,609,434 | 0.61% |
| 2024-07-31 | 8.42 | 8.66 | 8.18 | 8.20 | 8.04 | qfq | 14,072,121 | 116,558,948 | 3.40% |
| 2024-07-30 | 7.47 | 8.12 | 7.27 | 7.93 | 7.77 | qfq | 15,119,125 | 116,617,775 | 5.59% |
| 2024-07-29 | 7.36 | 7.60 | 7.28 | 7.51 | 7.36 | qfq | 8,171,946 | 60,820,421 | 3.30% |
| 2024-07-26 | 7.34 | 7.45 | 7.22 | 7.27 | 7.13 | qfq | 5,705,720 | 41,686,061 | -1.89% |
| 2024-07-25 | 7.43 | 7.45 | 7.23 | 7.41 | 7.26 | qfq | 7,033,606 | 51,527,446 | -0.54% |
| 2024-07-24 | 7.27 | 7.59 | 7.09 | 7.45 | 7.30 | qfq | 12,175,028 | 89,565,348 | -2.36% |
| 2024-07-23 | 7.22 | 7.94 | 7.19 | 7.63 | 7.48 | qfq | 19,454,738 | 145,601,835 | 5.68% |
| 2024-07-22 | 6.59 | 7.22 | 6.56 | 7.22 | 7.08 | qfq | 6,361,914 | 44,858,009 | 10.06% |
| 2024-07-19 | 6.48 | 6.59 | 6.36 | 6.56 | 6.43 | qfq | 3,795,496 | 24,567,696 | 0.00% |
| 2024-07-18 | 6.55 | 6.60 | 6.41 | 6.56 | 6.43 | qfq | 4,660,392 | 30,299,076 | -1.20% |
| 2024-07-17 | 6.81 | 6.81 | 6.61 | 6.64 | 6.51 | qfq | 6,334,963 | 42,348,333 | -1.92% |
| 2024-07-16 | 6.65 | 7.13 | 6.65 | 6.77 | 6.64 | qfq | 12,038,957 | 83,204,985 | -1.17% |
| 2024-07-15 | 6.37 | 6.85 | 6.29 | 6.85 | 6.71 | qfq | 8,007,935 | 52,923,708 | 9.95% |
| 2024-07-12 | 6.68 | 6.68 | 6.23 | 6.23 | 6.11 | qfq | 3,556,661 | 22,586,095 | -5.03% |
| 2024-07-11 | 6.35 | 6.62 | 6.27 | 6.56 | 6.43 | qfq | 3,587,931 | 23,368,734 | 5.81% |
| 2024-07-10 | 6.16 | 6.31 | 6.10 | 6.20 | 6.08 | qfq | 2,832,204 | 17,613,299 | 0.00% |
| 2024-07-09 | 6.09 | 6.25 | 5.97 | 6.20 | 6.08 | qfq | 3,460,805 | 21,191,341 | 0.81% |
| 2024-07-08 | 6.34 | 6.36 | 6.06 | 6.15 | 6.03 | qfq | 4,209,451 | 25,937,621 | -3.76% |
| 2024-07-05 | 6.53 | 6.54 | 6.33 | 6.39 | 6.26 | qfq | 2,868,815 | 18,445,332 | -2.59% |
| 2024-07-04 | 6.65 | 6.69 | 6.54 | 6.56 | 6.43 | qfq | 1,619,552 | 10,716,497 | -1.50% |
| 2024-07-03 | 6.61 | 6.78 | 6.57 | 6.66 | 6.53 | qfq | 2,018,589 | 13,474,062 | 0.76% |
| 2024-07-02 | 6.58 | 6.72 | 6.53 | 6.61 | 6.48 | qfq | 1,638,635 | 10,840,727 | 1.07% |
| 2024-07-01 | 6.60 | 6.61 | 6.44 | 6.54 | 6.41 | qfq | 1,742,038 | 11,365,940 | 0.31% |
| 2024-06-28 | 6.66 | 6.70 | 6.50 | 6.52 | 6.39 | qfq | 1,524,428 | 10,070,559 | -1.81% |
| 2024-06-27 | 6.79 | 6.90 | 6.64 | 6.64 | 6.51 | qfq | 1,513,855 | 10,222,059 | -2.35% |
| 2024-06-26 | 6.51 | 6.81 | 6.42 | 6.80 | 6.67 | qfq | 2,804,202 | 18,609,190 | 4.62% |
| 2024-06-25 | 6.73 | 6.79 | 6.50 | 6.50 | 6.37 | qfq | 3,343,417 | 22,113,386 | -3.13% |
| 2024-06-24 | 6.97 | 6.98 | 6.71 | 6.71 | 6.58 | qfq | 1,582,629 | 10,790,544 | -4.01% |
| 2024-06-21 | 6.96 | 7.02 | 6.93 | 6.99 | 6.85 | qfq | 844,772 | 5,902,010 | 0.29% |
| 2024-06-20 | 6.95 | 7.09 | 6.95 | 6.97 | 6.83 | qfq | 1,258,090 | 8,841,594 | -0.57% |
| 2024-06-19 | 7.06 | 7.11 | 6.93 | 7.01 | 6.87 | qfq | 1,420,980 | 9,965,135 | -0.85% |
| 2024-06-18 | 6.94 | 7.10 | 6.93 | 7.07 | 6.93 | qfq | 1,896,128 | 13,308,881 | 1.73% |
| 2024-06-17 | 7.07 | 7.08 | 6.90 | 6.95 | 6.81 | qfq | 2,814,497 | 19,642,539 | -1.70% |
| 2024-06-14 | 7.03 | 7.14 | 7.03 | 7.07 | 6.93 | qfq | 1,203,195 | 8,511,844 | -0.28% |
| 2024-06-13 | 7.24 | 7.24 | 7.04 | 7.09 | 6.95 | qfq | 1,927,937 | 13,730,411 | -2.21% |
| 2024-06-12 | 7.18 | 7.34 | 7.12 | 7.25 | 7.11 | qfq | 1,654,187 | 11,973,359 | 0.97% |
| 2024-06-11 | 7.13 | 7.18 | 7.01 | 7.18 | 7.04 | qfq | 1,850,240 | 13,128,400 | 0.70% |
| 2024-06-07 | 7.11 | 7.23 | 7.07 | 7.13 | 6.99 | qfq | 2,500,476 | 17,890,049 | 1.71% |
| 2024-06-06 | 7.30 | 7.38 | 7.00 | 7.01 | 6.87 | qfq | 4,167,127 | 29,776,739 | -4.63% |
| 2024-06-05 | 7.43 | 7.45 | 7.35 | 7.35 | 7.20 | qfq | 1,386,340 | 10,255,123 | -1.21% |
| 2024-06-04 | 7.35 | 7.45 | 7.20 | 7.44 | 7.29 | qfq | 2,856,091 | 20,933,652 | 1.09% |
| 2024-06-03 | 7.69 | 7.69 | 7.31 | 7.36 | 7.21 | qfq | 3,774,536 | 28,050,640 | -3.92% |
| 2024-05-31 | 7.68 | 7.74 | 7.63 | 7.66 | 7.46 | qfq | 2,143,290 | 16,483,886 | -0.26% |
| 2024-05-30 | 7.75 | 7.82 | 7.66 | 7.68 | 7.48 | qfq | 2,550,323 | 19,640,460 | -2.04% |
| 2024-05-29 | 7.73 | 8.19 | 7.71 | 7.84 | 7.64 | qfq | 4,596,638 | 36,434,235 | 1.42% |
| 2024-05-28 | 7.63 | 7.80 | 7.63 | 7.73 | 7.53 | qfq | 2,024,676 | 15,666,853 | 0.65% |
| 2024-05-27 | 7.64 | 7.72 | 7.60 | 7.68 | 7.48 | qfq | 1,508,792 | 11,548,270 | 0.39% |
| 2024-05-24 | 7.70 | 7.77 | 7.64 | 7.65 | 7.45 | qfq | 1,322,440 | 10,174,726 | -0.65% |
| 2024-05-23 | 7.79 | 7.83 | 7.65 | 7.70 | 7.50 | qfq | 1,845,800 | 14,220,426 | -1.16% |
| 2024-05-22 | 7.82 | 7.85 | 7.77 | 7.79 | 7.59 | qfq | 1,401,200 | 10,926,964 | -0.51% |
| 2024-05-21 | 7.95 | 7.95 | 7.79 | 7.83 | 7.63 | qfq | 2,277,400 | 17,866,292 | -1.51% |
| 2024-05-20 | 8.00 | 8.08 | 7.87 | 7.95 | 7.74 | qfq | 2,803,200 | 22,368,240 | -0.25% |
| 2024-05-17 | 7.91 | 8.00 | 7.90 | 7.97 | 7.76 | qfq | 1,581,240 | 12,573,834 | 0.50% |
| 2024-05-16 | 7.91 | 7.99 | 7.89 | 7.93 | 7.72 | qfq | 2,379,920 | 18,894,842 | 0.00% |
| 2024-05-15 | 7.92 | 8.00 | 7.91 | 7.93 | 7.72 | qfq | 1,555,300 | 12,359,089 | -0.38% |
| 2024-05-14 | 8.00 | 8.04 | 7.92 | 7.96 | 7.75 | qfq | 3,133,568 | 25,034,229 | 0.51% |
| 2024-05-13 | 7.92 | 8.05 | 7.75 | 7.92 | 7.71 | qfq | 2,738,580 | 21,684,395 | -0.13% |
| 2024-05-10 | 7.93 | 8.12 | 7.86 | 7.93 | 7.72 | qfq | 3,396,259 | 26,994,728 | -0.38% |
| 2024-05-09 | 7.78 | 8.18 | 7.72 | 7.96 | 7.75 | qfq | 4,046,795 | 32,226,588 | 2.84% |
| 2024-05-08 | 7.91 | 8.05 | 7.71 | 7.74 | 7.54 | qfq | 4,518,415 | 35,493,782 | -2.76% |
| 2024-05-07 | 8.19 | 8.20 | 7.90 | 7.96 | 7.75 | qfq | 4,157,496 | 33,265,051 | -1.85% |
| 2024-05-06 | 7.96 | 8.15 | 7.96 | 8.11 | 7.90 | qfq | 3,282,038 | 26,521,202 | 2.40% |
| 2024-04-30 | 8.05 | 8.05 | 7.85 | 7.92 | 7.71 | qfq | 2,387,736 | 18,898,381 | -1.00% |
| 2024-04-29 | 7.63 | 8.03 | 7.56 | 8.00 | 7.79 | qfq | 4,143,433 | 32,538,855 | 5.26% |
| 2024-04-26 | 7.58 | 7.62 | 7.43 | 7.60 | 7.40 | qfq | 2,965,561 | 22,321,663 | 0.53% |
| 2024-04-25 | 7.56 | 7.63 | 7.47 | 7.56 | 7.36 | qfq | 2,892,328 | 21,901,648 | 0.27% |
| 2024-04-24 | 7.67 | 7.67 | 7.50 | 7.54 | 7.34 | qfq | 3,090,520 | 23,309,639 | -1.18% |
| 2024-04-23 | 7.78 | 7.78 | 7.54 | 7.63 | 7.43 | qfq | 3,851,494 | 29,369,196 | -1.68% |
| 2024-04-22 | 7.82 | 7.96 | 7.66 | 7.76 | 7.56 | qfq | 3,123,940 | 24,252,745 | -2.14% |
| 2024-04-19 | 7.92 | 8.09 | 7.80 | 7.93 | 7.72 | qfq | 2,664,720 | 21,234,460 | 0.13% |
| 2024-04-18 | 8.30 | 8.30 | 7.86 | 7.92 | 7.71 | qfq | 4,297,786 | 34,592,412 | -4.00% |
| 2024-04-17 | 7.75 | 8.27 | 7.75 | 8.25 | 8.03 | qfq | 3,418,840 | 27,701,136 | 6.87% |
| 2024-04-16 | 8.02 | 8.20 | 7.68 | 7.72 | 7.52 | qfq | 4,734,897 | 36,999,371 | -6.54% |
| 2024-04-15 | 8.55 | 8.61 | 8.15 | 8.26 | 8.04 | qfq | 2,952,974 | 24,645,898 | -3.62% |
| 2024-04-12 | 8.55 | 8.67 | 8.50 | 8.57 | 8.35 | qfq | 1,715,140 | 14,709,742 | 0.23% |
| 2024-04-11 | 8.50 | 8.72 | 8.47 | 8.55 | 8.33 | qfq | 2,274,548 | 19,566,639 | -1.04% |
| 2024-04-10 | 8.76 | 8.83 | 8.55 | 8.64 | 8.41 | qfq | 1,860,000 | 16,109,927 | -1.37% |
| 2024-04-09 | 8.64 | 8.78 | 8.62 | 8.76 | 8.53 | qfq | 2,329,220 | 20,335,947 | 1.62% |
| 2024-04-08 | 8.80 | 8.80 | 8.62 | 8.62 | 8.39 | qfq | 2,212,840 | 19,249,911 | -1.71% |
| 2024-04-03 | 8.76 | 8.84 | 8.66 | 8.77 | 8.54 | qfq | 2,320,520 | 20,296,423 | -0.11% |
| 2024-04-02 | 8.55 | 9.03 | 8.50 | 8.78 | 8.55 | qfq | 5,605,551 | 49,293,498 | 3.17% |
| 2024-04-01 | 8.38 | 8.53 | 8.36 | 8.51 | 8.29 | qfq | 2,505,297 | 21,236,286 | 2.16% |
| 2024-03-29 | 8.23 | 8.33 | 8.18 | 8.33 | 8.11 | qfq | 1,884,694 | 15,563,298 | 1.83% |
| 2024-03-28 | 8.02 | 8.26 | 7.92 | 8.18 | 7.97 | qfq | 2,214,200 | 18,005,039 | 3.41% |
| 2024-03-27 | 8.18 | 8.24 | 7.90 | 7.91 | 7.70 | qfq | 2,704,657 | 21,884,499 | -3.65% |
| 2024-03-26 | 8.26 | 8.35 | 8.12 | 8.21 | 8.00 | qfq | 2,709,032 | 22,237,496 | -0.48% |
| 2024-03-25 | 8.39 | 8.49 | 8.22 | 8.25 | 8.03 | qfq | 3,571,903 | 29,877,283 | -2.25% |
| 2024-03-22 | 8.55 | 8.66 | 8.35 | 8.44 | 8.22 | qfq | 2,305,677 | 19,542,228 | -1.86% |
| 2024-03-21 | 8.84 | 8.84 | 8.56 | 8.60 | 8.38 | qfq | 2,337,696 | 20,217,892 | -0.81% |
| 2024-03-20 | 8.54 | 8.70 | 8.54 | 8.67 | 8.44 | qfq | 2,486,862 | 21,509,394 | 1.17% |
| 2024-03-19 | 8.58 | 8.65 | 8.54 | 8.57 | 8.35 | qfq | 1,914,396 | 16,435,825 | -0.46% |
| 2024-03-18 | 8.56 | 8.63 | 8.52 | 8.61 | 8.38 | qfq | 2,809,900 | 24,121,411 | 1.06% |
| 2024-03-15 | 8.45 | 8.54 | 8.41 | 8.52 | 8.30 | qfq | 2,102,220 | 17,821,391 | 0.24% |
| 2024-03-14 | 8.54 | 8.62 | 8.43 | 8.50 | 8.28 | qfq | 2,515,885 | 21,495,446 | -0.82% |
| 2024-03-13 | 8.60 | 8.60 | 8.46 | 8.57 | 8.35 | qfq | 2,526,820 | 21,560,658 | -0.23% |
| 2024-03-12 | 8.49 | 8.60 | 8.43 | 8.59 | 8.37 | qfq | 1,825,502 | 15,573,950 | 1.18% |
| 2024-03-11 | 8.33 | 8.49 | 8.33 | 8.49 | 8.27 | qfq | 1,437,513 | 12,118,109 | 1.07% |
| 2024-03-08 | 8.37 | 8.46 | 8.32 | 8.40 | 8.18 | qfq | 1,435,864 | 12,041,327 | 0.24% |
| 2024-03-07 | 8.52 | 8.55 | 8.38 | 8.38 | 8.16 | qfq | 1,594,816 | 13,473,026 | -1.06% |
| 2024-03-06 | 8.41 | 8.52 | 8.39 | 8.47 | 8.25 | qfq | 1,415,016 | 11,974,395 | 0.59% |
| 2024-03-05 | 8.63 | 8.63 | 8.42 | 8.42 | 8.20 | qfq | 1,479,056 | 12,569,957 | -1.75% |
| 2024-03-04 | 8.74 | 8.74 | 8.52 | 8.57 | 8.35 | qfq | 2,188,141 | 18,812,462 | -1.15% |
| 2024-03-01 | 8.62 | 8.70 | 8.56 | 8.67 | 8.44 | qfq | 1,720,100 | 14,874,573 | 0.70% |
| 2024-02-29 | 8.38 | 8.61 | 8.34 | 8.61 | 8.38 | qfq | 2,721,300 | 23,147,830 | 2.99% |
| 2024-02-28 | 8.82 | 8.99 | 8.35 | 8.36 | 8.14 | qfq | 4,739,302 | 41,182,671 | -4.89% |
| 2024-02-27 | 8.59 | 8.79 | 8.58 | 8.79 | 8.56 | qfq | 2,288,304 | 19,945,046 | 1.15% |
| 2024-02-26 | 8.53 | 8.84 | 8.47 | 8.69 | 8.46 | qfq | 3,387,278 | 29,281,586 | 2.12% |
| 2024-02-23 | 8.44 | 8.52 | 8.39 | 8.51 | 8.29 | qfq | 2,162,524 | 18,316,085 | 0.71% |
| 2024-02-22 | 8.30 | 8.46 | 8.29 | 8.45 | 8.23 | qfq | 2,637,507 | 22,103,975 | 1.56% |
| 2024-02-21 | 8.14 | 8.60 | 8.08 | 8.32 | 8.10 | qfq | 3,791,215 | 31,716,077 | 1.84% |
| 2024-02-20 | 8.26 | 8.26 | 8.11 | 8.17 | 7.96 | qfq | 2,064,800 | 16,853,896 | -1.21% |
| 2024-02-19 | 8.26 | 8.39 | 8.14 | 8.27 | 8.05 | qfq | 4,010,588 | 33,003,727 | 1.10% |
| 2024-02-08 | 7.60 | 8.18 | 7.36 | 8.18 | 7.97 | qfq | 5,115,669 | 39,753,882 | 7.63% |
| 2024-02-07 | 7.75 | 7.75 | 7.23 | 7.60 | 7.40 | qfq | 5,416,643 | 40,341,206 | -2.31% |
| 2024-02-06 | 7.60 | 7.94 | 7.20 | 7.78 | 7.58 | qfq | 5,967,889 | 44,394,055 | 1.04% |
| 2024-02-05 | 8.36 | 8.48 | 7.70 | 7.70 | 7.50 | qfq | 4,639,327 | 37,004,567 | -9.94% |
| 2024-02-02 | 8.65 | 8.92 | 8.21 | 8.55 | 8.33 | qfq | 4,670,345 | 39,946,577 | -0.81% |
| 2024-02-01 | 8.68 | 8.81 | 8.11 | 8.62 | 8.39 | qfq | 3,318,520 | 28,459,301 | -2.16% |
| 2024-01-31 | 9.00 | 9.10 | 8.81 | 8.81 | 8.58 | qfq | 3,191,152 | 28,480,437 | -2.65% |
| 2024-01-30 | 9.26 | 9.26 | 9.00 | 9.05 | 8.81 | qfq | 1,956,540 | 17,840,303 | -2.27% |
| 2024-01-29 | 9.45 | 9.49 | 9.26 | 9.26 | 9.02 | qfq | 2,089,004 | 19,533,307 | -2.42% |
| 2024-01-26 | 9.42 | 9.69 | 9.42 | 9.49 | 9.24 | qfq | 3,027,717 | 28,905,383 | 0.64% |
| 2024-01-25 | 9.27 | 9.45 | 9.21 | 9.43 | 9.18 | qfq | 3,064,149 | 28,591,732 | 1.73% |
| 2024-01-24 | 9.26 | 9.35 | 9.07 | 9.27 | 9.03 | qfq | 2,522,028 | 23,285,718 | -0.64% |
| 2024-01-23 | 9.34 | 9.42 | 9.13 | 9.33 | 9.09 | qfq | 2,088,205 | 19,415,715 | -0.96% |
| 2024-01-22 | 9.52 | 9.63 | 9.20 | 9.42 | 9.17 | qfq | 3,807,084 | 35,889,247 | -1.67% |
| 2024-01-19 | 9.52 | 9.65 | 9.40 | 9.58 | 9.33 | qfq | 2,736,014 | 26,080,161 | -0.10% |
| 2024-01-18 | 9.58 | 9.60 | 9.05 | 9.59 | 9.34 | qfq | 5,969,447 | 55,820,496 | 0.10% |
| 2024-01-17 | 9.64 | 9.69 | 9.51 | 9.58 | 9.33 | qfq | 2,770,420 | 26,569,773 | -0.73% |
| 2024-01-16 | 9.76 | 9.77 | 9.53 | 9.65 | 9.40 | qfq | 3,113,480 | 30,008,319 | -1.13% |
| 2024-01-15 | 9.69 | 9.83 | 9.64 | 9.76 | 9.50 | qfq | 2,523,031 | 24,608,878 | 0.62% |
| 2024-01-12 | 9.68 | 9.80 | 9.65 | 9.70 | 9.45 | qfq | 2,333,850 | 22,709,681 | 0.00% |
| 2024-01-11 | 9.69 | 9.71 | 9.61 | 9.70 | 9.45 | qfq | 2,141,956 | 20,692,124 | 0.00% |
| 2024-01-10 | 9.70 | 9.74 | 9.60 | 9.70 | 9.45 | qfq | 2,615,416 | 25,295,037 | 0.10% |
| 2024-01-09 | 9.70 | 9.71 | 9.60 | 9.69 | 9.44 | qfq | 2,303,100 | 22,252,705 | 0.21% |
| 2024-01-08 | 9.66 | 9.76 | 9.55 | 9.67 | 9.42 | qfq | 3,891,800 | 37,458,636 | -0.51% |
| 2024-01-05 | 9.78 | 9.93 | 9.60 | 9.72 | 9.47 | qfq | 3,613,765 | 35,292,349 | -0.41% |
| 2024-01-04 | 9.83 | 9.85 | 9.73 | 9.76 | 9.50 | qfq | 2,333,282 | 22,798,483 | -0.81% |
| 2024-01-03 | 9.84 | 9.91 | 9.75 | 9.84 | 9.58 | qfq | 1,824,810 | 17,916,878 | -0.20% |
| 2024-01-02 | 9.87 | 9.96 | 9.83 | 9.86 | 9.60 | qfq | 3,112,521 | 30,815,741 | -0.10% |
| 2023-12-29 | 9.75 | 9.89 | 9.73 | 9.87 | 9.61 | qfq | 3,335,490 | 32,778,019 | 1.23% |
| 2023-12-28 | 9.66 | 9.79 | 9.60 | 9.75 | 9.50 | qfq | 4,415,840 | 42,948,248 | 0.52% |
| 2023-12-27 | 9.73 | 9.75 | 9.56 | 9.70 | 9.45 | qfq | 3,905,052 | 37,655,693 | -0.31% |
| 2023-12-26 | 9.76 | 9.86 | 9.72 | 9.73 | 9.48 | qfq | 1,821,071 | 17,791,978 | -1.12% |
| 2023-12-25 | 9.77 | 9.84 | 9.64 | 9.84 | 9.58 | qfq | 2,288,443 | 22,294,285 | 1.03% |
| 2023-12-22 | 9.78 | 9.89 | 9.66 | 9.74 | 9.49 | qfq | 3,787,640 | 37,019,699 | -0.51% |
| 2023-12-21 | 9.75 | 9.86 | 9.61 | 9.79 | 9.53 | qfq | 4,096,101 | 39,905,446 | 0.93% |
| 2023-12-20 | 9.73 | 9.81 | 9.64 | 9.70 | 9.45 | qfq | 2,936,329 | 28,535,847 | 0.00% |
| 2023-12-19 | 9.65 | 9.73 | 9.53 | 9.70 | 9.45 | qfq | 2,082,312 | 20,026,527 | -0.10% |
| 2023-12-18 | 9.65 | 9.72 | 9.50 | 9.71 | 9.46 | qfq | 2,275,155 | 21,921,902 | 0.00% |
| 2023-12-15 | 9.80 | 9.83 | 9.66 | 9.71 | 9.46 | qfq | 2,470,808 | 24,042,007 | -0.82% |
| 2023-12-14 | 9.74 | 9.83 | 9.74 | 9.79 | 9.53 | qfq | 1,963,836 | 19,224,802 | 0.41% |
| 2023-12-13 | 9.88 | 9.91 | 9.73 | 9.75 | 9.50 | qfq | 3,222,050 | 31,596,077 | -2.11% |
| 2023-12-12 | 9.85 | 9.96 | 9.80 | 9.96 | 9.70 | qfq | 2,947,064 | 29,063,073 | 0.71% |
| 2023-12-11 | 9.85 | 9.94 | 9.53 | 9.89 | 9.63 | qfq | 4,308,196 | 42,235,131 | -0.90% |
| 2023-12-08 | 10.20 | 10.31 | 9.97 | 9.98 | 9.72 | qfq | 7,202,496 | 72,818,538 | -2.16% |
| 2023-12-07 | 9.73 | 10.37 | 9.69 | 10.20 | 9.93 | qfq | 12,121,025 | 122,647,296 | 5.26% |
| 2023-12-06 | 9.64 | 9.74 | 9.62 | 9.69 | 9.44 | qfq | 1,826,708 | 17,701,039 | -0.10% |
| 2023-12-05 | 9.80 | 9.84 | 9.69 | 9.70 | 9.45 | qfq | 2,608,420 | 25,401,506 | -1.32% |
| 2023-12-04 | 9.73 | 9.87 | 9.71 | 9.83 | 9.57 | qfq | 3,348,268 | 32,812,547 | 1.34% |
| 2023-12-01 | 9.68 | 9.72 | 9.57 | 9.70 | 9.45 | qfq | 2,607,959 | 25,162,331 | 0.10% |
| 2023-11-30 | 9.72 | 9.76 | 9.49 | 9.69 | 9.44 | qfq | 4,546,340 | 43,826,996 | -0.72% |
| 2023-11-29 | 9.84 | 9.88 | 9.74 | 9.76 | 9.50 | qfq | 3,537,200 | 34,599,396 | -1.31% |
| 2023-11-28 | 9.85 | 9.89 | 9.74 | 9.89 | 9.63 | qfq | 3,661,145 | 35,938,052 | 0.30% |
| 2023-11-27 | 9.99 | 10.03 | 9.80 | 9.86 | 9.60 | qfq | 6,021,705 | 59,493,065 | -2.09% |
| 2023-11-24 | 10.17 | 10.30 | 10.05 | 10.07 | 9.81 | qfq | 3,567,517 | 36,148,833 | -1.27% |
| 2023-11-23 | 10.09 | 10.20 | 10.05 | 10.20 | 9.93 | qfq | 3,219,109 | 32,650,062 | 1.09% |
| 2023-11-22 | 10.40 | 10.40 | 10.08 | 10.09 | 9.83 | qfq | 6,107,813 | 62,243,743 | -2.70% |
| 2023-11-21 | 10.24 | 10.51 | 10.21 | 10.37 | 10.10 | qfq | 7,309,230 | 76,037,955 | 0.88% |
| 2023-11-20 | 10.16 | 10.48 | 10.13 | 10.28 | 10.01 | qfq | 6,259,998 | 64,371,795 | 1.18% |
| 2023-11-17 | 10.05 | 10.17 | 9.98 | 10.16 | 9.89 | qfq | 3,539,530 | 35,647,728 | 1.09% |
| 2023-11-16 | 10.08 | 10.26 | 10.04 | 10.05 | 9.79 | qfq | 3,776,660 | 38,243,891 | -1.08% |
| 2023-11-15 | 10.14 | 10.18 | 10.08 | 10.16 | 9.89 | qfq | 4,390,272 | 44,466,113 | 0.69% |
| 2023-11-14 | 10.05 | 10.13 | 9.98 | 10.09 | 9.83 | qfq | 4,234,312 | 42,574,189 | 0.30% |
| 2023-11-13 | 10.02 | 10.07 | 9.93 | 10.06 | 9.80 | qfq | 4,007,533 | 40,091,678 | 0.40% |
| 2023-11-10 | 9.96 | 10.03 | 9.80 | 10.02 | 9.76 | qfq | 4,465,520 | 44,301,384 | 0.80% |
| 2023-11-09 | 9.97 | 10.02 | 9.93 | 9.94 | 9.68 | qfq | 3,463,160 | 34,529,027 | -0.90% |
| 2023-11-08 | 10.05 | 10.10 | 9.96 | 10.03 | 9.77 | qfq | 4,466,584 | 44,728,790 | -0.69% |
| 2023-11-07 | 10.15 | 10.16 | 10.02 | 10.10 | 9.84 | qfq | 4,737,300 | 47,787,416 | -0.49% |
| 2023-11-06 | 9.95 | 10.17 | 9.94 | 10.15 | 9.88 | qfq | 6,218,020 | 62,741,223 | 2.22% |
| 2023-11-03 | 9.89 | 9.97 | 9.83 | 9.93 | 9.67 | qfq | 3,509,560 | 34,802,847 | 0.51% |
| 2023-11-02 | 10.04 | 10.05 | 9.87 | 9.88 | 9.62 | qfq | 4,369,544 | 43,414,639 | -1.79% |
| 2023-11-01 | 10.04 | 10.07 | 9.92 | 10.06 | 9.80 | qfq | 3,985,856 | 39,854,537 | 0.20% |
| 2023-10-31 | 10.10 | 10.22 | 9.98 | 10.04 | 9.78 | qfq | 5,414,158 | 54,475,378 | -1.38% |
| 2023-10-30 | 9.99 | 10.21 | 9.91 | 10.18 | 9.91 | qfq | 7,599,456 | 76,985,778 | 1.60% |
| 2023-10-27 | 9.90 | 10.08 | 9.71 | 10.02 | 9.76 | qfq | 8,255,004 | 81,974,373 | 0.50% |
| 2023-10-26 | 10.20 | 10.20 | 9.81 | 9.97 | 9.71 | qfq | 12,047,010 | 119,635,383 | -3.30% |
| 2023-10-25 | 10.28 | 10.40 | 10.12 | 10.31 | 10.04 | qfq | 13,375,582 | 137,326,632 | 0.68% |
| 2023-10-24 | 10.23 | 10.57 | 9.96 | 10.24 | 9.97 | qfq | 12,287,314 | 126,089,345 | 0.29% |
| 2023-10-23 | 10.55 | 10.77 | 10.13 | 10.21 | 9.94 | qfq | 15,052,880 | 156,415,159 | -5.90% |
| 2023-10-20 | 10.60 | 11.26 | 10.51 | 10.85 | 10.57 | qfq | 18,696,748 | 203,619,937 | 0.28% |
| 2023-10-19 | 11.89 | 12.19 | 10.80 | 10.82 | 10.54 | qfq | 25,624,454 | 289,033,684 | -9.83% |
| 2023-10-18 | 12.74 | 13.85 | 11.99 | 12.00 | 11.69 | qfq | 30,033,685 | 389,489,271 | -6.10% |
| 2023-10-17 | 11.80 | 12.78 | 11.43 | 12.78 | 12.45 | qfq | 21,933,968 | 269,353,510 | 9.98% |
| 2023-10-16 | 10.56 | 11.62 | 10.42 | 11.62 | 11.32 | qfq | 19,490,722 | 217,178,717 | 10.04% |
| 2023-10-13 | 10.35 | 10.79 | 10.35 | 10.56 | 10.28 | qfq | 14,043,846 | 148,079,113 | -2.04% |
| 2023-10-12 | 9.80 | 10.78 | 9.77 | 10.78 | 10.50 | qfq | 14,743,784 | 152,104,654 | 10.00% |
| 2023-10-11 | 9.84 | 9.85 | 9.66 | 9.80 | 9.54 | qfq | 3,761,680 | 36,668,565 | 0.00% |
| 2023-10-10 | 9.89 | 10.04 | 9.78 | 9.80 | 9.54 | qfq | 3,840,241 | 37,987,936 | -0.91% |
| 2023-10-09 | 9.98 | 10.00 | 9.79 | 9.89 | 9.63 | qfq | 3,717,896 | 36,679,363 | -0.80% |
| 2023-09-28 | 9.92 | 10.04 | 9.90 | 9.97 | 9.71 | qfq | 3,136,343 | 31,276,840 | 0.50% |
| 2023-09-27 | 9.91 | 9.98 | 9.86 | 9.92 | 9.66 | qfq | 1,747,024 | 17,362,967 | 0.10% |
| 2023-09-26 | 10.01 | 10.04 | 9.91 | 9.91 | 9.65 | qfq | 2,379,252 | 23,677,808 | -0.80% |
| 2023-09-25 | 10.02 | 10.09 | 9.95 | 9.99 | 9.73 | qfq | 2,451,697 | 24,519,687 | -0.30% |
| 2023-09-22 | 9.86 | 10.04 | 9.73 | 10.02 | 9.76 | qfq | 4,051,138 | 40,220,528 | 1.62% |
| 2023-09-21 | 10.00 | 10.00 | 9.82 | 9.86 | 9.60 | qfq | 3,384,604 | 33,473,238 | -1.40% |
| 2023-09-20 | 10.00 | 10.22 | 9.92 | 10.00 | 9.74 | qfq | 4,330,487 | 43,495,860 | 0.00% |
| 2023-09-19 | 9.97 | 10.02 | 9.93 | 10.00 | 9.74 | qfq | 2,300,996 | 22,917,574 | 0.00% |
| 2023-09-18 | 10.05 | 10.12 | 9.98 | 10.00 | 9.74 | qfq | 4,633,456 | 46,458,889 | -1.19% |
| 2023-09-15 | 9.96 | 10.17 | 9.95 | 10.12 | 9.86 | qfq | 5,371,825 | 54,134,142 | 1.61% |
| 2023-09-14 | 9.91 | 9.99 | 9.81 | 9.96 | 9.70 | qfq | 3,197,436 | 31,583,963 | 0.30% |
| 2023-09-13 | 10.00 | 10.04 | 9.85 | 9.93 | 9.67 | qfq | 3,373,740 | 33,503,310 | -1.10% |
| 2023-09-12 | 10.06 | 10.16 | 10.00 | 10.04 | 9.78 | qfq | 3,182,152 | 32,002,031 | -0.20% |
| 2023-09-11 | 10.02 | 10.12 | 9.93 | 10.06 | 9.80 | qfq | 3,623,000 | 36,422,947 | 0.40% |
| 2023-09-08 | 10.01 | 10.03 | 9.91 | 10.02 | 9.76 | qfq | 3,326,348 | 33,139,812 | 0.00% |
| 2023-09-07 | 10.00 | 10.05 | 9.91 | 10.02 | 9.76 | qfq | 5,158,448 | 51,514,822 | -0.30% |
| 2023-09-06 | 10.18 | 10.18 | 9.95 | 10.05 | 9.79 | qfq | 6,345,180 | 63,675,107 | -1.37% |
| 2023-09-05 | 10.24 | 10.34 | 10.18 | 10.19 | 9.92 | qfq | 7,183,592 | 73,662,200 | -0.39% |
| 2023-09-04 | 10.10 | 10.31 | 10.09 | 10.23 | 9.96 | qfq | 7,981,395 | 81,577,032 | -0.87% |
| 2023-09-01 | 10.14 | 10.38 | 9.91 | 10.32 | 10.05 | qfq | 13,885,741 | 140,634,592 | 1.67% |
| 2023-08-31 | 10.04 | 10.20 | 9.93 | 10.15 | 9.88 | qfq | 15,469,354 | 155,813,093 | -2.87% |
| 2023-08-30 | 10.41 | 10.65 | 9.60 | 10.45 | 10.18 | qfq | 32,060,303 | 320,338,077 | -1.69% |
| 2023-08-29 | 11.68 | 11.72 | 10.62 | 10.63 | 10.35 | qfq | 21,515,412 | 232,268,078 | -9.92% |
| 2023-08-28 | 12.86 | 12.86 | 11.58 | 11.80 | 11.49 | qfq | 4,036,046 | 48,228,208 | -1.42% |
| 2023-08-25 | 12.68 | 12.68 | 11.91 | 11.97 | 11.66 | qfq | 3,428,641 | 41,802,509 | -5.60% |
| 2023-08-24 | 12.93 | 12.99 | 12.62 | 12.68 | 12.35 | qfq | 1,870,658 | 23,888,748 | -1.78% |
| 2023-08-23 | 12.92 | 13.23 | 12.85 | 12.91 | 12.57 | qfq | 1,449,690 | 18,781,926 | -1.07% |
| 2023-08-22 | 13.38 | 13.38 | 12.80 | 13.05 | 12.71 | qfq | 2,353,999 | 30,787,456 | -2.47% |
| 2023-08-21 | 13.45 | 13.54 | 13.21 | 13.38 | 13.03 | qfq | 1,715,806 | 22,952,659 | -0.22% |
| 2023-08-18 | 13.40 | 13.47 | 13.28 | 13.41 | 13.06 | qfq | 1,569,719 | 21,013,284 | 0.00% |
| 2023-08-17 | 13.57 | 13.57 | 13.31 | 13.41 | 13.06 | qfq | 1,421,894 | 19,063,541 | -1.40% |
| 2023-08-16 | 13.59 | 13.66 | 13.44 | 13.60 | 13.24 | qfq | 1,361,730 | 18,453,822 | 0.44% |
| 2023-08-15 | 13.56 | 13.69 | 13.35 | 13.54 | 13.19 | qfq | 1,795,212 | 24,221,140 | 0.00% |
| 2023-08-14 | 13.66 | 13.70 | 13.43 | 13.54 | 13.19 | qfq | 1,425,836 | 19,296,646 | -0.66% |
| 2023-08-11 | 13.59 | 13.75 | 13.50 | 13.63 | 13.27 | qfq | 1,446,247 | 19,721,666 | 0.37% |
| 2023-08-10 | 13.48 | 13.69 | 13.42 | 13.58 | 13.23 | qfq | 1,477,552 | 20,094,370 | 0.89% |
| 2023-08-09 | 13.53 | 13.55 | 13.33 | 13.46 | 13.11 | qfq | 1,338,394 | 17,955,669 | -0.52% |
| 2023-08-08 | 13.45 | 13.62 | 13.33 | 13.53 | 13.18 | qfq | 1,432,572 | 19,329,167 | 0.74% |
| 2023-08-07 | 13.51 | 13.66 | 13.26 | 13.43 | 13.08 | qfq | 2,014,836 | 26,985,403 | -0.44% |
| 2023-08-04 | 13.52 | 13.60 | 13.38 | 13.49 | 13.14 | qfq | 1,646,487 | 22,165,156 | -0.37% |
| 2023-08-03 | 13.56 | 13.63 | 13.40 | 13.54 | 13.19 | qfq | 1,042,480 | 14,058,514 | 0.00% |
| 2023-08-02 | 13.73 | 13.73 | 13.46 | 13.54 | 13.19 | qfq | 816,028 | 11,056,831 | -0.29% |
| 2023-08-01 | 13.68 | 13.72 | 13.55 | 13.58 | 13.23 | qfq | 1,636,339 | 22,263,618 | -0.59% |
| 2023-07-31 | 13.68 | 13.85 | 13.61 | 13.66 | 13.30 | qfq | 1,706,566 | 23,410,144 | 0.15% |
| 2023-07-28 | 13.68 | 13.76 | 13.60 | 13.64 | 13.28 | qfq | 1,196,791 | 16,341,832 | -0.07% |
| 2023-07-27 | 13.85 | 13.89 | 13.64 | 13.65 | 13.29 | qfq | 1,566,802 | 21,523,107 | -1.30% |
| 2023-07-26 | 13.80 | 14.15 | 13.78 | 13.83 | 13.47 | qfq | 1,080,255 | 14,992,238 | 0.22% |
| 2023-07-25 | 13.73 | 13.85 | 13.63 | 13.80 | 13.44 | qfq | 1,054,232 | 14,471,459 | 0.80% |
| 2023-07-24 | 13.76 | 13.84 | 13.64 | 13.69 | 13.33 | qfq | 646,200 | 8,854,382 | -0.73% |
| 2023-07-21 | 13.68 | 13.82 | 13.68 | 13.79 | 13.43 | qfq | 647,787 | 8,921,295 | 0.58% |
| 2023-07-20 | 13.93 | 13.93 | 13.67 | 13.71 | 13.35 | qfq | 769,293 | 10,610,836 | -1.37% |
| 2023-07-19 | 13.99 | 13.99 | 13.86 | 13.90 | 13.54 | qfq | 546,181 | 7,588,293 | -0.14% |
| 2023-07-18 | 13.90 | 13.99 | 13.79 | 13.92 | 13.56 | qfq | 646,587 | 9,005,787 | 0.36% |
| 2023-07-17 | 13.85 | 13.87 | 13.73 | 13.87 | 13.51 | qfq | 806,983 | 11,146,518 | 0.43% |