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
大业股份603278.SH
最近收盘价8.682026-07-17
最近交易日2026-07-17
成交量（股）15,591,284
成交额（元）138,559,477
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2024-07-19 | 2024-07-25 | cash_dividend | 0.035 | — | — | — | 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 | 9.14 | 9.35 | 8.52 | 8.68 | 8.68 | qfq | 15,591,284 | 138,559,477 | -6.26% |
| 2026-07-16 | 9.19 | 9.49 | 9.18 | 9.26 | 9.26 | qfq | 12,203,830 | 113,865,424 | -0.86% |
| 2026-07-15 | 9.08 | 9.52 | 9.06 | 9.34 | 9.34 | qfq | 12,495,980 | 116,638,996 | 0.43% |
| 2026-07-14 | 9.44 | 9.46 | 8.98 | 9.30 | 9.30 | qfq | 13,807,100 | 126,552,862 | -0.53% |
| 2026-07-13 | 9.95 | 9.99 | 9.31 | 9.35 | 9.35 | qfq | 19,553,400 | 186,851,010 | -6.97% |
| 2026-07-10 | 9.41 | 10.53 | 9.41 | 10.05 | 10.05 | qfq | 30,218,080 | 306,457,953 | 5.02% |
| 2026-07-09 | 9.65 | 9.78 | 9.23 | 9.57 | 9.57 | qfq | 15,367,420 | 146,020,674 | -0.83% |
| 2026-07-08 | 10.28 | 10.28 | 9.64 | 9.65 | 9.65 | qfq | 20,444,100 | 201,241,223 | -6.04% |
| 2026-07-07 | 10.90 | 11.29 | 10.27 | 10.27 | 10.27 | qfq | 28,193,400 | 300,499,247 | -5.78% |
| 2026-07-06 | 12.22 | 12.24 | 10.90 | 10.90 | 10.90 | qfq | 37,380,100 | 422,780,154 | -9.99% |
| 2026-07-03 | 11.15 | 12.11 | 11.10 | 12.11 | 12.11 | qfq | 29,442,480 | 342,345,082 | 9.99% |
| 2026-07-02 | 11.04 | 11.77 | 10.95 | 11.01 | 11.01 | qfq | 24,505,350 | 276,475,699 | -0.09% |
| 2026-07-01 | 10.97 | 11.20 | 10.83 | 11.02 | 11.02 | qfq | 17,884,600 | 197,576,427 | 1.38% |
| 2026-06-30 | 10.55 | 10.95 | 10.43 | 10.87 | 10.87 | qfq | 16,517,500 | 177,190,743 | 3.82% |
| 2026-06-29 | 10.69 | 10.79 | 10.20 | 10.47 | 10.47 | qfq | 18,080,300 | 188,733,384 | -3.15% |
| 2026-06-26 | 11.13 | 11.17 | 10.77 | 10.81 | 10.81 | qfq | 14,738,100 | 161,087,290 | -3.31% |
| 2026-06-25 | 11.56 | 11.67 | 11.15 | 11.18 | 11.18 | qfq | 17,691,800 | 199,853,506 | -4.28% |
| 2026-06-24 | 12.02 | 12.07 | 11.50 | 11.68 | 11.68 | qfq | 19,513,600 | 228,177,444 | -2.67% |
| 2026-06-23 | 11.85 | 12.53 | 11.70 | 12.00 | 12.00 | qfq | 22,414,900 | 270,925,801 | 0.17% |
| 2026-06-22 | 12.40 | 12.49 | 11.55 | 11.98 | 11.98 | qfq | 26,000,000 | 309,925,726 | -4.47% |
| 2026-06-18 | 12.50 | 12.77 | 12.26 | 12.54 | 12.54 | qfq | 18,954,900 | 238,214,376 | -0.24% |
| 2026-06-17 | 12.65 | 13.13 | 12.50 | 12.57 | 12.57 | qfq | 20,650,900 | 262,577,589 | -2.33% |
| 2026-06-16 | 12.63 | 13.02 | 12.40 | 12.87 | 12.87 | qfq | 27,920,900 | 355,643,055 | 2.14% |
| 2026-06-15 | 11.88 | 12.93 | 11.88 | 12.60 | 12.60 | qfq | 34,204,500 | 430,854,213 | 6.51% |
| 2026-06-12 | 12.18 | 12.36 | 11.62 | 11.83 | 11.83 | qfq | 34,927,585 | 418,316,039 | -1.91% |
| 2026-06-11 | 12.50 | 12.77 | 11.90 | 12.06 | 12.06 | qfq | 40,756,168 | 497,081,658 | -6.44% |
| 2026-06-10 | 13.45 | 13.68 | 12.51 | 12.89 | 12.89 | qfq | 49,495,000 | 642,630,274 | -4.59% |
| 2026-06-09 | 14.38 | 14.82 | 13.41 | 13.51 | 13.51 | qfq | 69,833,900 | 968,122,628 | -4.46% |
| 2026-06-08 | 12.29 | 14.14 | 12.15 | 14.14 | 14.14 | qfq | 57,795,500 | 772,857,256 | 10.04% |
| 2026-06-05 | 12.25 | 13.20 | 11.91 | 12.85 | 12.85 | qfq | 46,955,426 | 591,976,486 | 3.55% |
| 2026-06-04 | 12.04 | 12.62 | 11.84 | 12.41 | 12.41 | qfq | 28,506,620 | 353,384,823 | 1.31% |
| 2026-06-03 | 12.34 | 12.68 | 12.02 | 12.25 | 12.25 | qfq | 31,959,600 | 395,286,969 | -2.62% |
| 2026-06-02 | 12.48 | 12.89 | 12.07 | 12.58 | 12.58 | qfq | 30,908,938 | 384,797,299 | 2.44% |
| 2026-06-01 | 12.13 | 12.60 | 11.98 | 12.28 | 12.28 | qfq | 23,783,318 | 294,905,607 | 0.74% |
| 2026-05-29 | 12.83 | 12.90 | 12.15 | 12.19 | 12.19 | qfq | 25,401,799 | 315,876,528 | -4.77% |
| 2026-05-28 | 12.59 | 13.28 | 12.42 | 12.80 | 12.80 | qfq | 47,187,968 | 604,471,339 | 0.55% |
| 2026-05-27 | 13.91 | 13.99 | 12.73 | 12.73 | 12.73 | qfq | 44,718,940 | 583,359,513 | -9.97% |
| 2026-05-26 | 13.97 | 14.67 | 13.97 | 14.14 | 14.14 | qfq | 58,269,000 | 837,041,405 | 6.00% |
| 2026-05-25 | 14.40 | 14.52 | 13.26 | 13.34 | 13.34 | qfq | 45,971,800 | 628,636,576 | -5.92% |
| 2026-05-22 | 14.05 | 14.97 | 13.95 | 14.18 | 14.18 | qfq | 51,360,771 | 738,506,288 | 2.31% |
| 2026-05-21 | 14.50 | 14.82 | 13.78 | 13.86 | 13.86 | qfq | 69,720,310 | 990,564,976 | -6.48% |
| 2026-05-20 | 16.29 | 16.44 | 14.82 | 14.82 | 14.82 | qfq | 57,142,797 | 871,955,955 | -10.02% |
| 2026-05-19 | 15.83 | 17.49 | 15.83 | 16.47 | 16.47 | qfq | 81,263,658 | 1,347,900,138 | -3.51% |
| 2026-05-18 | 16.85 | 18.25 | 16.35 | 17.07 | 17.07 | qfq | 109,444,389 | 1,902,491,518 | 0.65% |
| 2026-05-15 | 14.80 | 16.96 | 14.80 | 16.96 | 16.96 | qfq | 76,353,882 | 1,242,023,628 | 9.99% |
| 2026-05-14 | 15.00 | 16.82 | 14.82 | 15.42 | 15.42 | qfq | 96,799,601 | 1,537,910,217 | 0.85% |
| 2026-05-13 | 15.16 | 16.11 | 14.61 | 15.29 | 15.29 | qfq | 70,471,280 | 1,085,280,132 | -3.11% |
| 2026-05-12 | 14.90 | 16.21 | 14.28 | 15.78 | 15.78 | qfq | 97,108,450 | 1,488,995,526 | 2.80% |
| 2026-05-11 | 16.39 | 16.40 | 14.42 | 15.35 | 15.35 | qfq | 114,049,519 | 1,780,265,951 | 2.95% |
| 2026-05-08 | 14.00 | 14.91 | 13.41 | 14.91 | 14.91 | qfq | 61,643,624 | 867,555,225 | 10.04% |
| 2026-05-07 | 12.41 | 13.55 | 12.21 | 13.55 | 13.55 | qfq | 41,211,071 | 534,187,020 | 9.98% |
| 2026-05-06 | 11.34 | 12.32 | 11.29 | 12.32 | 12.32 | qfq | 18,742,549 | 227,060,641 | 10.00% |
| 2026-04-30 | 11.10 | 11.39 | 10.82 | 11.20 | 11.20 | qfq | 24,385,549 | 271,228,581 | -3.78% |
| 2026-04-29 | 11.44 | 11.87 | 11.30 | 11.64 | 11.64 | qfq | 18,309,285 | 212,934,296 | 1.75% |
| 2026-04-28 | 12.00 | 12.04 | 11.36 | 11.44 | 11.44 | qfq | 21,170,100 | 244,568,203 | -3.95% |
| 2026-04-27 | 12.26 | 12.30 | 11.75 | 11.91 | 11.91 | qfq | 28,026,499 | 333,471,843 | -4.34% |
| 2026-04-24 | 12.82 | 12.88 | 12.30 | 12.45 | 12.45 | qfq | 36,162,280 | 452,548,936 | -5.68% |
| 2026-04-23 | 12.70 | 13.40 | 12.38 | 13.20 | 13.20 | qfq | 54,212,311 | 702,516,937 | 2.96% |
| 2026-04-22 | 12.80 | 13.09 | 12.50 | 12.82 | 12.82 | qfq | 46,792,850 | 600,793,584 | -3.17% |
| 2026-04-21 | 12.32 | 13.91 | 12.31 | 13.24 | 13.24 | qfq | 67,730,867 | 890,329,803 | 4.66% |
| 2026-04-20 | 12.29 | 12.95 | 12.12 | 12.65 | 12.65 | qfq | 70,898,683 | 880,223,231 | 5.33% |
| 2026-04-17 | 10.95 | 12.01 | 10.95 | 12.01 | 12.01 | qfq | 27,376,810 | 317,684,912 | 9.98% |
| 2026-04-16 | 10.84 | 11.00 | 10.83 | 10.92 | 10.92 | qfq | 5,407,910 | 59,023,562 | 0.83% |
| 2026-04-15 | 10.99 | 11.04 | 10.83 | 10.83 | 10.83 | qfq | 6,664,500 | 72,755,467 | -0.64% |
| 2026-04-14 | 10.87 | 10.91 | 10.70 | 10.90 | 10.90 | qfq | 7,345,000 | 79,365,163 | 0.93% |
| 2026-04-13 | 10.70 | 10.87 | 10.70 | 10.80 | 10.80 | qfq | 4,348,100 | 46,894,487 | 0.09% |
| 2026-04-10 | 10.73 | 11.01 | 10.73 | 10.79 | 10.79 | qfq | 6,324,665 | 68,791,902 | 0.75% |
| 2026-04-09 | 10.90 | 10.90 | 10.68 | 10.71 | 10.71 | qfq | 6,013,600 | 64,709,405 | -2.55% |
| 2026-04-08 | 10.79 | 10.99 | 10.78 | 10.99 | 10.99 | qfq | 7,422,600 | 80,943,331 | 3.78% |
| 2026-04-07 | 10.49 | 10.70 | 10.47 | 10.59 | 10.59 | qfq | 4,936,100 | 52,357,750 | 0.95% |
| 2026-04-03 | 10.82 | 10.85 | 10.44 | 10.49 | 10.49 | qfq | 4,340,200 | 45,781,411 | -2.96% |
| 2026-04-02 | 10.91 | 11.02 | 10.72 | 10.81 | 10.81 | qfq | 4,850,400 | 52,572,847 | -1.73% |
| 2026-04-01 | 10.94 | 11.11 | 10.81 | 11.00 | 11.00 | qfq | 6,061,219 | 66,254,082 | 0.55% |
| 2026-03-31 | 10.98 | 11.25 | 10.93 | 10.94 | 10.94 | qfq | 7,617,319 | 84,406,896 | -0.45% |
| 2026-03-30 | 10.71 | 11.10 | 10.69 | 10.99 | 10.99 | qfq | 7,905,960 | 86,385,367 | 1.67% |
| 2026-03-27 | 10.55 | 10.81 | 10.54 | 10.81 | 10.81 | qfq | 4,927,180 | 52,887,864 | 1.22% |
| 2026-03-26 | 10.98 | 11.00 | 10.61 | 10.68 | 10.68 | qfq | 5,846,400 | 62,841,095 | -1.75% |
| 2026-03-25 | 10.77 | 10.89 | 10.73 | 10.87 | 10.87 | qfq | 6,716,120 | 72,692,706 | 1.59% |
| 2026-03-24 | 10.51 | 10.73 | 10.31 | 10.70 | 10.70 | qfq | 9,264,300 | 97,569,542 | 3.88% |
| 2026-03-23 | 10.73 | 10.80 | 10.20 | 10.30 | 10.30 | qfq | 10,143,033 | 106,453,789 | -4.89% |
| 2026-03-20 | 11.14 | 11.21 | 10.83 | 10.83 | 10.83 | qfq | 6,347,200 | 69,659,579 | -2.61% |
| 2026-03-19 | 11.30 | 11.34 | 11.05 | 11.12 | 11.12 | qfq | 6,569,100 | 73,282,172 | -2.63% |
| 2026-03-18 | 11.23 | 11.44 | 11.16 | 11.42 | 11.42 | qfq | 5,732,600 | 64,711,262 | 1.69% |
| 2026-03-17 | 11.43 | 11.57 | 11.23 | 11.23 | 11.23 | qfq | 5,526,620 | 63,045,473 | -2.09% |
| 2026-03-16 | 11.30 | 11.53 | 11.30 | 11.47 | 11.47 | qfq | 5,733,200 | 65,414,810 | 0.79% |
| 2026-03-13 | 11.42 | 11.60 | 11.35 | 11.38 | 11.38 | qfq | 6,682,100 | 76,500,976 | -1.13% |
| 2026-03-12 | 11.73 | 11.75 | 11.47 | 11.51 | 11.51 | qfq | 6,578,000 | 76,069,139 | -1.88% |
| 2026-03-11 | 11.93 | 12.00 | 11.68 | 11.73 | 11.73 | qfq | 5,615,200 | 66,169,559 | -1.35% |
| 2026-03-10 | 11.79 | 11.94 | 11.77 | 11.89 | 11.89 | qfq | 6,424,000 | 76,299,755 | 1.71% |
| 2026-03-09 | 11.58 | 11.72 | 11.46 | 11.69 | 11.69 | qfq | 7,963,100 | 92,245,922 | -0.85% |
| 2026-03-06 | 11.65 | 11.88 | 11.62 | 11.79 | 11.79 | qfq | 7,003,640 | 82,715,924 | 0.26% |
| 2026-03-05 | 11.79 | 11.95 | 11.69 | 11.76 | 11.76 | qfq | 9,456,800 | 111,633,073 | 1.82% |
| 2026-03-04 | 11.49 | 11.78 | 11.40 | 11.55 | 11.55 | qfq | 8,772,282 | 101,628,273 | -0.86% |
| 2026-03-03 | 12.27 | 12.38 | 11.60 | 11.65 | 11.65 | qfq | 14,082,899 | 167,935,360 | -4.98% |
| 2026-03-02 | 12.47 | 12.55 | 12.16 | 12.26 | 12.26 | qfq | 12,106,200 | 149,194,398 | -2.70% |
| 2026-02-27 | 12.46 | 12.62 | 12.42 | 12.60 | 12.60 | qfq | 7,807,200 | 98,062,639 | 0.80% |
| 2026-02-26 | 12.69 | 12.73 | 12.45 | 12.50 | 12.50 | qfq | 10,589,080 | 132,804,638 | -1.88% |
| 2026-02-25 | 12.55 | 12.78 | 12.45 | 12.74 | 12.74 | qfq | 10,738,340 | 136,421,602 | 1.51% |
| 2026-02-24 | 12.62 | 12.66 | 12.44 | 12.55 | 12.55 | qfq | 8,277,900 | 103,955,078 | 0.72% |
| 2026-02-13 | 12.47 | 12.74 | 12.46 | 12.46 | 12.46 | qfq | 11,621,442 | 146,200,619 | -0.48% |
| 2026-02-12 | 12.62 | 12.77 | 12.50 | 12.52 | 12.52 | qfq | 10,044,140 | 126,687,988 | -0.79% |
| 2026-02-11 | 12.80 | 12.87 | 12.61 | 12.62 | 12.62 | qfq | 9,577,540 | 121,930,436 | -1.25% |
| 2026-02-10 | 12.88 | 12.89 | 12.62 | 12.78 | 12.78 | qfq | 10,305,851 | 131,407,899 | -0.78% |
| 2026-02-09 | 12.82 | 12.99 | 12.73 | 12.88 | 12.88 | qfq | 12,512,700 | 160,569,095 | 1.18% |
| 2026-02-06 | 12.55 | 12.85 | 12.50 | 12.73 | 12.73 | qfq | 13,682,918 | 174,226,018 | 0.63% |
| 2026-02-05 | 12.59 | 12.71 | 12.40 | 12.65 | 12.65 | qfq | 9,919,440 | 124,918,535 | -0.24% |
| 2026-02-04 | 12.70 | 12.95 | 12.57 | 12.68 | 12.68 | qfq | 14,906,200 | 189,720,621 | -0.39% |
| 2026-02-03 | 12.24 | 12.73 | 12.23 | 12.73 | 12.73 | qfq | 18,997,604 | 237,982,906 | 4.77% |
| 2026-02-02 | 12.20 | 12.51 | 12.15 | 12.15 | 12.15 | qfq | 13,091,924 | 161,407,302 | -2.10% |
| 2026-01-30 | 12.32 | 12.45 | 12.09 | 12.41 | 12.41 | qfq | 14,163,774 | 174,073,924 | 0.40% |
| 2026-01-29 | 12.39 | 12.65 | 12.30 | 12.36 | 12.36 | qfq | 14,091,039 | 175,565,152 | -0.72% |
| 2026-01-28 | 12.60 | 12.69 | 12.38 | 12.45 | 12.45 | qfq | 13,795,900 | 171,715,587 | -1.81% |
| 2026-01-27 | 12.45 | 12.72 | 12.21 | 12.68 | 12.68 | qfq | 17,958,519 | 224,400,095 | 0.16% |
| 2026-01-26 | 13.33 | 13.33 | 12.49 | 12.66 | 12.66 | qfq | 30,080,161 | 384,537,436 | -4.88% |
| 2026-01-23 | 12.92 | 13.50 | 12.86 | 13.31 | 13.31 | qfq | 36,445,178 | 481,986,752 | 3.34% |
| 2026-01-22 | 12.49 | 12.91 | 12.42 | 12.88 | 12.88 | qfq | 24,509,132 | 313,486,456 | 3.12% |
| 2026-01-21 | 12.34 | 12.54 | 12.26 | 12.49 | 12.49 | qfq | 16,451,864 | 204,742,960 | 0.24% |
| 2026-01-20 | 13.04 | 13.04 | 12.36 | 12.46 | 12.46 | qfq | 30,974,828 | 389,229,770 | -4.45% |
| 2026-01-19 | 12.88 | 13.05 | 12.64 | 13.04 | 13.04 | qfq | 31,009,800 | 399,911,388 | 2.44% |
| 2026-01-16 | 12.94 | 13.16 | 12.53 | 12.73 | 12.73 | qfq | 41,816,732 | 536,690,013 | -1.47% |
| 2026-01-15 | 13.55 | 13.56 | 12.92 | 12.92 | 12.92 | qfq | 43,744,240 | 574,064,615 | -10.03% |
| 2026-01-14 | 15.00 | 15.16 | 14.36 | 14.36 | 14.36 | qfq | 67,307,146 | 976,147,961 | -9.97% |
| 2026-01-13 | 17.72 | 17.72 | 15.95 | 15.95 | 15.95 | qfq | 56,782,410 | 916,060,273 | -9.99% |
| 2026-01-12 | 16.10 | 17.72 | 15.65 | 17.72 | 17.72 | qfq | 96,713,686 | 1,665,241,998 | 9.99% |
| 2026-01-09 | 16.35 | 17.65 | 16.08 | 16.11 | 16.11 | qfq | 85,152,418 | 1,420,009,962 | -4.67% |
| 2026-01-08 | 16.99 | 17.99 | 16.50 | 16.90 | 16.90 | qfq | 101,683,314 | 1,729,450,478 | 2.42% |
| 2026-01-07 | 15.73 | 17.19 | 15.38 | 16.50 | 16.50 | qfq | 90,728,213 | 1,476,740,055 | -0.24% |
| 2026-01-06 | 14.49 | 16.79 | 14.49 | 16.54 | 16.54 | qfq | 110,428,656 | 1,723,747,011 | 2.73% |
| 2026-01-05 | 16.21 | 18.17 | 15.43 | 16.10 | 16.10 | qfq | 116,441,635 | 1,973,379,684 | -5.52% |
| 2025-12-31 | 17.03 | 17.04 | 13.95 | 17.04 | 17.04 | qfq | 122,768,807 | 1,920,769,083 | 10.01% |
| 2025-12-30 | 15.49 | 15.49 | 15.07 | 15.49 | 15.49 | qfq | 26,239,804 | 405,975,188 | 10.01% |
| 2025-12-29 | 13.57 | 14.08 | 12.80 | 14.08 | 14.08 | qfq | 25,645,457 | 349,207,163 | 10.00% |
| 2025-12-26 | 12.80 | 12.80 | 12.27 | 12.80 | 12.80 | qfq | 44,188,976 | 564,654,733 | 9.97% |
| 2025-12-25 | 10.68 | 11.64 | 10.39 | 11.64 | 11.64 | qfq | 64,498,420 | 720,905,198 | 10.02% |
| 2025-12-24 | 9.63 | 10.58 | 9.57 | 10.58 | 10.58 | qfq | 36,049,545 | 375,713,646 | 9.98% |
| 2025-12-23 | 9.86 | 9.96 | 9.59 | 9.62 | 9.62 | qfq | 12,652,140 | 123,064,160 | -2.53% |
| 2025-12-22 | 9.79 | 9.87 | 9.66 | 9.87 | 9.87 | qfq | 14,774,885 | 144,979,625 | 2.60% |
| 2025-12-19 | 9.45 | 9.64 | 9.44 | 9.62 | 9.62 | qfq | 11,729,500 | 112,219,723 | 2.01% |
| 2025-12-18 | 9.41 | 9.59 | 9.29 | 9.43 | 9.43 | qfq | 14,015,520 | 132,855,164 | 0.96% |
| 2025-12-17 | 9.41 | 9.50 | 9.13 | 9.34 | 9.34 | qfq | 16,293,430 | 151,064,276 | -0.74% |
| 2025-12-16 | 9.83 | 9.84 | 9.40 | 9.41 | 9.41 | qfq | 20,609,400 | 196,394,379 | -4.95% |
| 2025-12-15 | 9.86 | 9.99 | 9.52 | 9.90 | 9.90 | qfq | 23,969,493 | 234,371,783 | 0.41% |
| 2025-12-12 | 10.14 | 10.36 | 9.86 | 9.86 | 9.86 | qfq | 34,253,230 | 344,681,588 | -2.67% |
| 2025-12-11 | 10.51 | 10.67 | 10.11 | 10.13 | 10.13 | qfq | 47,471,058 | 489,882,257 | -7.15% |
| 2025-12-10 | 12.36 | 12.48 | 10.86 | 10.91 | 10.91 | qfq | 78,897,751 | 905,141,341 | -7.23% |
| 2025-12-09 | 11.76 | 11.76 | 11.57 | 11.76 | 11.76 | qfq | 40,349,049 | 473,779,162 | 10.01% |
| 2025-12-08 | 9.74 | 10.69 | 9.74 | 10.69 | 10.69 | qfq | 18,441,280 | 191,036,921 | 9.98% |
| 2025-12-05 | 9.72 | 9.76 | 9.61 | 9.72 | 9.72 | qfq | 10,693,940 | 103,561,955 | 1.14% |
| 2025-12-04 | 9.49 | 9.71 | 9.41 | 9.61 | 9.61 | qfq | 12,383,516 | 118,899,746 | 1.59% |
| 2025-12-03 | 9.42 | 9.75 | 9.41 | 9.46 | 9.46 | qfq | 5,068,400 | 48,060,456 | -0.21% |
| 2025-12-02 | 9.46 | 9.55 | 9.40 | 9.48 | 9.48 | qfq | 3,852,202 | 36,515,430 | -0.42% |
| 2025-12-01 | 9.48 | 9.62 | 9.37 | 9.52 | 9.52 | qfq | 5,912,106 | 56,363,056 | 1.17% |
| 2025-11-28 | 9.19 | 9.42 | 9.18 | 9.41 | 9.41 | qfq | 5,807,200 | 54,223,225 | 1.73% |
| 2025-11-27 | 9.17 | 9.34 | 9.17 | 9.25 | 9.25 | qfq | 4,462,100 | 41,365,069 | 0.98% |
| 2025-11-26 | 9.25 | 9.33 | 9.15 | 9.16 | 9.16 | qfq | 4,007,800 | 37,086,247 | -0.87% |
| 2025-11-25 | 9.23 | 9.32 | 9.17 | 9.24 | 9.24 | qfq | 4,300,400 | 39,862,095 | 0.54% |
| 2025-11-24 | 9.13 | 9.22 | 9.02 | 9.19 | 9.19 | qfq | 4,853,252 | 44,312,736 | 1.55% |
| 2025-11-21 | 9.32 | 9.41 | 8.97 | 9.05 | 9.05 | qfq | 8,402,593 | 76,857,347 | -3.83% |
| 2025-11-20 | 9.50 | 9.62 | 9.36 | 9.41 | 9.41 | qfq | 5,267,620 | 49,774,757 | -0.74% |
| 2025-11-19 | 9.60 | 9.65 | 9.43 | 9.48 | 9.48 | qfq | 4,886,720 | 46,460,583 | -1.25% |
| 2025-11-18 | 9.72 | 9.72 | 9.56 | 9.60 | 9.60 | qfq | 6,113,100 | 58,733,254 | -1.44% |
| 2025-11-17 | 9.65 | 9.78 | 9.65 | 9.74 | 9.74 | qfq | 5,200,180 | 50,579,942 | 0.62% |
| 2025-11-14 | 9.64 | 9.75 | 9.59 | 9.68 | 9.68 | qfq | 5,816,600 | 56,366,959 | 0.21% |
| 2025-11-13 | 9.73 | 9.73 | 9.52 | 9.66 | 9.66 | qfq | 7,830,900 | 75,258,328 | -0.51% |
| 2025-11-12 | 9.82 | 10.05 | 9.67 | 9.71 | 9.71 | qfq | 9,273,600 | 90,879,734 | -0.72% |
| 2025-11-11 | 9.82 | 9.85 | 9.76 | 9.78 | 9.78 | qfq | 4,653,200 | 45,626,058 | -0.31% |
| 2025-11-10 | 9.84 | 9.85 | 9.72 | 9.81 | 9.81 | qfq | 5,746,300 | 56,175,855 | -0.10% |
| 2025-11-07 | 10.02 | 10.04 | 9.81 | 9.82 | 9.82 | qfq | 7,227,280 | 71,434,247 | -2.19% |
| 2025-11-06 | 10.06 | 10.08 | 9.94 | 10.04 | 10.04 | qfq | 5,547,220 | 55,524,911 | 0.50% |
| 2025-11-05 | 9.81 | 10.03 | 9.80 | 9.99 | 9.99 | qfq | 5,519,593 | 55,003,045 | 0.81% |
| 2025-11-04 | 10.02 | 10.02 | 9.85 | 9.91 | 9.91 | qfq | 6,730,300 | 66,793,667 | -1.29% |
| 2025-11-03 | 10.01 | 10.09 | 9.92 | 10.04 | 10.04 | qfq | 5,979,800 | 59,807,072 | 0.30% |
| 2025-10-31 | 9.95 | 10.06 | 9.92 | 10.01 | 10.01 | qfq | 7,297,500 | 73,040,913 | 0.60% |
| 2025-10-30 | 10.14 | 10.28 | 9.95 | 9.95 | 9.95 | qfq | 16,478,285 | 165,396,179 | -4.23% |
| 2025-10-29 | 10.58 | 10.58 | 10.25 | 10.39 | 10.39 | qfq | 7,200,480 | 74,679,611 | -1.05% |
| 2025-10-28 | 10.46 | 10.56 | 10.40 | 10.50 | 10.50 | qfq | 5,825,460 | 61,141,934 | -0.38% |
| 2025-10-27 | 10.40 | 10.64 | 10.30 | 10.54 | 10.54 | qfq | 10,095,800 | 105,811,899 | 1.54% |
| 2025-10-24 | 10.29 | 10.44 | 10.24 | 10.38 | 10.38 | qfq | 8,227,526 | 85,128,487 | 1.37% |
| 2025-10-23 | 10.19 | 10.26 | 10.00 | 10.24 | 10.24 | qfq | 6,588,108 | 66,822,169 | 0.29% |
| 2025-10-22 | 10.25 | 10.35 | 10.15 | 10.21 | 10.21 | qfq | 5,845,200 | 59,820,914 | -0.39% |
| 2025-10-21 | 10.20 | 10.28 | 10.12 | 10.25 | 10.25 | qfq | 5,769,700 | 59,006,442 | 0.29% |
| 2025-10-20 | 10.00 | 10.32 | 10.00 | 10.22 | 10.22 | qfq | 6,398,400 | 65,085,176 | 2.00% |
| 2025-10-17 | 10.35 | 10.39 | 10.01 | 10.02 | 10.02 | qfq | 7,303,880 | 74,200,026 | -2.62% |
| 2025-10-16 | 10.54 | 10.55 | 10.25 | 10.29 | 10.29 | qfq | 8,251,300 | 85,573,159 | -2.83% |
| 2025-10-15 | 10.11 | 10.59 | 10.11 | 10.59 | 10.59 | qfq | 13,414,640 | 139,208,964 | 4.44% |
| 2025-10-14 | 10.52 | 10.63 | 10.10 | 10.14 | 10.14 | qfq | 12,878,580 | 133,197,089 | -2.50% |
| 2025-10-13 | 10.00 | 10.49 | 9.91 | 10.40 | 10.40 | qfq | 15,720,400 | 161,498,918 | -3.08% |
| 2025-10-10 | 10.56 | 11.54 | 10.55 | 10.73 | 10.73 | qfq | 19,897,240 | 216,028,512 | 1.61% |
| 2025-10-09 | 10.67 | 10.75 | 10.56 | 10.56 | 10.56 | qfq | 12,576,140 | 133,757,021 | -0.75% |
| 2025-09-30 | 10.97 | 10.99 | 10.64 | 10.64 | 10.64 | qfq | 15,742,140 | 169,552,445 | -3.01% |
| 2025-09-29 | 10.80 | 11.02 | 10.55 | 10.97 | 10.97 | qfq | 19,598,998 | 213,075,458 | 1.95% |
| 2025-09-26 | 10.79 | 11.05 | 10.39 | 10.76 | 10.76 | qfq | 24,847,950 | 266,617,056 | -1.82% |
| 2025-09-25 | 10.88 | 11.42 | 10.76 | 10.96 | 10.96 | qfq | 33,932,950 | 374,793,776 | 0.83% |
| 2025-09-24 | 10.80 | 10.94 | 10.63 | 10.87 | 10.87 | qfq | 14,316,960 | 154,528,459 | -0.37% |
| 2025-09-23 | 11.10 | 11.23 | 10.68 | 10.91 | 10.91 | qfq | 20,281,316 | 219,574,535 | -2.06% |
| 2025-09-22 | 11.25 | 11.32 | 11.10 | 11.14 | 11.14 | qfq | 15,771,195 | 176,542,310 | -0.54% |
| 2025-09-19 | 11.36 | 11.40 | 11.08 | 11.20 | 11.20 | qfq | 20,720,895 | 232,817,125 | -0.88% |
| 2025-09-18 | 11.54 | 11.75 | 11.17 | 11.30 | 11.30 | qfq | 35,730,981 | 411,549,708 | -2.16% |
| 2025-09-17 | 11.63 | 11.90 | 11.54 | 11.55 | 11.55 | qfq | 38,953,631 | 454,085,030 | -1.37% |
| 2025-09-16 | 11.63 | 12.15 | 11.61 | 11.71 | 11.71 | qfq | 68,743,120 | 813,210,907 | -1.93% |
| 2025-09-15 | 10.85 | 11.94 | 10.75 | 11.94 | 11.94 | qfq | 55,903,404 | 646,302,889 | 10.05% |
| 2025-09-12 | 10.37 | 11.37 | 10.28 | 10.85 | 10.85 | qfq | 47,259,848 | 512,627,436 | 4.93% |
| 2025-09-11 | 10.17 | 10.38 | 10.03 | 10.34 | 10.34 | qfq | 11,208,760 | 114,613,052 | 1.57% |
| 2025-09-10 | 10.24 | 10.50 | 10.13 | 10.18 | 10.18 | qfq | 9,589,370 | 98,553,301 | -0.78% |
| 2025-09-09 | 10.25 | 10.47 | 10.10 | 10.26 | 10.26 | qfq | 11,124,464 | 114,668,812 | -0.39% |
| 2025-09-08 | 10.06 | 10.42 | 10.06 | 10.30 | 10.30 | qfq | 11,094,024 | 114,168,734 | 2.08% |
| 2025-09-05 | 10.00 | 10.20 | 9.82 | 10.09 | 10.09 | qfq | 11,041,388 | 110,642,084 | 1.41% |
| 2025-09-04 | 9.81 | 10.24 | 9.75 | 9.95 | 9.95 | qfq | 15,360,644 | 153,428,859 | 1.32% |
| 2025-09-03 | 10.35 | 10.45 | 9.80 | 9.82 | 9.82 | qfq | 9,607,840 | 96,437,835 | -4.20% |
| 2025-09-02 | 10.14 | 10.39 | 9.85 | 10.25 | 10.25 | qfq | 12,802,340 | 129,384,991 | 0.49% |
| 2025-09-01 | 10.27 | 10.65 | 10.14 | 10.20 | 10.20 | qfq | 13,204,300 | 136,281,863 | 0.29% |
| 2025-08-29 | 10.16 | 10.26 | 9.95 | 10.17 | 10.17 | qfq | 9,045,300 | 91,507,672 | 0.20% |
| 2025-08-28 | 10.30 | 10.49 | 9.80 | 10.15 | 10.15 | qfq | 13,528,460 | 136,921,137 | -1.07% |
| 2025-08-27 | 10.65 | 10.71 | 10.25 | 10.26 | 10.26 | qfq | 10,753,004 | 113,366,916 | -3.66% |
| 2025-08-26 | 10.60 | 10.70 | 10.54 | 10.65 | 10.65 | qfq | 8,549,860 | 90,828,171 | -0.28% |
| 2025-08-25 | 10.71 | 10.82 | 10.58 | 10.68 | 10.68 | qfq | 10,951,600 | 117,198,217 | -0.19% |
| 2025-08-22 | 10.64 | 10.85 | 10.53 | 10.70 | 10.70 | qfq | 11,422,108 | 121,608,602 | 0.47% |
| 2025-08-21 | 10.82 | 10.88 | 10.60 | 10.65 | 10.65 | qfq | 9,994,600 | 106,964,502 | -1.66% |
| 2025-08-20 | 11.01 | 11.01 | 10.68 | 10.83 | 10.83 | qfq | 13,688,200 | 147,653,131 | -0.82% |
| 2025-08-19 | 10.85 | 11.15 | 10.66 | 10.92 | 10.92 | qfq | 20,788,501 | 225,724,353 | 0.46% |
| 2025-08-18 | 10.81 | 11.13 | 10.73 | 10.87 | 10.87 | qfq | 18,835,701 | 204,568,061 | 0.74% |
| 2025-08-15 | 10.65 | 10.86 | 10.61 | 10.79 | 10.79 | qfq | 11,038,101 | 118,669,405 | 0.94% |
| 2025-08-14 | 11.13 | 11.16 | 10.59 | 10.69 | 10.69 | qfq | 16,934,440 | 182,664,906 | -3.26% |
| 2025-08-13 | 10.55 | 11.16 | 10.51 | 11.05 | 11.05 | qfq | 23,474,881 | 254,039,954 | 5.24% |
| 2025-08-12 | 10.60 | 10.69 | 10.47 | 10.50 | 10.50 | qfq | 9,435,800 | 99,532,659 | -1.13% |
| 2025-08-11 | 10.52 | 10.65 | 10.43 | 10.62 | 10.62 | qfq | 8,601,000 | 91,086,443 | 1.43% |
| 2025-08-08 | 10.45 | 10.54 | 10.35 | 10.47 | 10.47 | qfq | 8,075,500 | 84,325,206 | -0.19% |
| 2025-08-07 | 10.57 | 10.65 | 10.44 | 10.49 | 10.49 | qfq | 8,902,560 | 93,343,337 | -0.76% |
| 2025-08-06 | 10.40 | 10.68 | 10.40 | 10.57 | 10.57 | qfq | 14,134,600 | 149,129,765 | 1.34% |
| 2025-08-05 | 10.27 | 10.47 | 10.25 | 10.43 | 10.43 | qfq | 14,090,284 | 146,588,022 | 1.46% |
| 2025-08-04 | 9.92 | 10.29 | 9.91 | 10.28 | 10.28 | qfq | 8,989,300 | 91,303,070 | 2.90% |
| 2025-08-01 | 9.97 | 10.10 | 9.90 | 9.99 | 9.99 | qfq | 7,044,280 | 70,399,551 | -0.20% |
| 2025-07-31 | 9.96 | 10.13 | 9.96 | 10.01 | 10.01 | qfq | 7,845,944 | 78,890,712 | 0.10% |
| 2025-07-30 | 10.14 | 10.20 | 9.95 | 10.00 | 10.00 | qfq | 11,154,501 | 111,971,364 | -1.77% |
| 2025-07-29 | 10.21 | 10.28 | 10.13 | 10.18 | 10.18 | qfq | 8,774,400 | 89,321,810 | -0.78% |
| 2025-07-28 | 10.08 | 10.40 | 10.06 | 10.26 | 10.26 | qfq | 13,179,600 | 134,926,907 | 1.79% |
| 2025-07-25 | 10.16 | 10.20 | 10.03 | 10.08 | 10.08 | qfq | 13,332,100 | 134,482,665 | -0.79% |
| 2025-07-24 | 10.26 | 10.38 | 10.14 | 10.16 | 10.16 | qfq | 18,722,740 | 191,410,531 | -0.97% |
| 2025-07-23 | 10.38 | 10.85 | 10.22 | 10.26 | 10.26 | qfq | 24,885,775 | 259,372,202 | -1.63% |
| 2025-07-22 | 10.02 | 10.83 | 10.02 | 10.43 | 10.43 | qfq | 29,467,945 | 306,169,664 | 1.76% |
| 2025-07-21 | 10.00 | 10.25 | 9.95 | 10.25 | 10.25 | qfq | 20,933,464 | 211,896,337 | 3.43% |
| 2025-07-18 | 10.13 | 10.13 | 9.83 | 9.91 | 9.91 | qfq | 20,069,940 | 198,948,462 | -2.17% |
| 2025-07-17 | 9.68 | 10.15 | 9.57 | 10.13 | 10.13 | qfq | 24,986,840 | 247,569,495 | 4.22% |
| 2025-07-16 | 9.52 | 9.77 | 9.43 | 9.72 | 9.72 | qfq | 21,443,640 | 207,385,476 | 1.78% |
| 2025-07-15 | 9.85 | 9.86 | 9.39 | 9.55 | 9.55 | qfq | 26,025,159 | 249,016,889 | 1.70% |
| 2025-07-14 | 9.25 | 9.43 | 9.25 | 9.39 | 9.39 | qfq | 10,130,659 | 94,781,800 | 1.51% |
| 2025-07-11 | 9.19 | 9.33 | 9.13 | 9.25 | 9.25 | qfq | 7,949,240 | 73,385,155 | 0.76% |
| 2025-07-10 | 9.19 | 9.25 | 9.10 | 9.18 | 9.18 | qfq | 7,716,640 | 70,754,256 | -0.65% |
| 2025-07-09 | 9.35 | 9.48 | 9.21 | 9.24 | 9.24 | qfq | 11,606,198 | 108,260,840 | 0.22% |
| 2025-07-08 | 9.05 | 9.27 | 9.02 | 9.22 | 9.22 | qfq | 7,770,400 | 71,261,370 | 1.88% |
| 2025-07-07 | 9.00 | 9.05 | 8.93 | 9.05 | 9.05 | qfq | 3,750,100 | 33,835,539 | 0.78% |
| 2025-07-04 | 9.17 | 9.17 | 8.95 | 8.98 | 8.98 | qfq | 7,914,720 | 71,506,416 | -2.07% |
| 2025-07-03 | 9.18 | 9.24 | 9.12 | 9.17 | 9.17 | qfq | 5,472,700 | 50,246,178 | -0.22% |
| 2025-07-02 | 9.23 | 9.25 | 9.11 | 9.19 | 9.19 | qfq | 6,330,700 | 58,059,411 | -0.33% |
| 2025-07-01 | 9.17 | 9.23 | 9.05 | 9.22 | 9.22 | qfq | 10,692,140 | 97,691,875 | 1.32% |
| 2025-06-30 | 9.13 | 9.15 | 9.06 | 9.10 | 9.10 | qfq | 5,545,001 | 50,498,858 | 0.22% |
| 2025-06-27 | 9.05 | 9.19 | 9.05 | 9.08 | 9.08 | qfq | 6,343,900 | 57,727,756 | 0.00% |
| 2025-06-26 | 9.17 | 9.27 | 9.08 | 9.08 | 9.08 | qfq | 7,702,000 | 70,542,741 | -0.98% |
| 2025-06-25 | 9.13 | 9.23 | 9.07 | 9.17 | 9.17 | qfq | 8,883,600 | 81,252,088 | 0.44% |
| 2025-06-24 | 8.88 | 9.20 | 8.87 | 9.13 | 9.13 | qfq | 8,357,100 | 76,050,347 | 3.05% |
| 2025-06-23 | 8.72 | 8.88 | 8.65 | 8.86 | 8.86 | qfq | 4,084,900 | 36,040,532 | 1.37% |
| 2025-06-20 | 8.85 | 8.95 | 8.67 | 8.74 | 8.74 | qfq | 6,932,000 | 60,798,895 | -1.91% |
| 2025-06-19 | 8.98 | 9.12 | 8.85 | 8.91 | 8.91 | qfq | 6,225,140 | 55,905,087 | -1.55% |
| 2025-06-18 | 9.12 | 9.12 | 8.97 | 9.05 | 9.05 | qfq | 4,392,800 | 39,643,857 | -0.33% |
| 2025-06-17 | 9.16 | 9.20 | 9.04 | 9.08 | 9.08 | qfq | 5,509,129 | 50,109,903 | -0.87% |
| 2025-06-16 | 8.89 | 9.18 | 8.89 | 9.16 | 9.16 | qfq | 6,548,000 | 59,566,487 | 3.15% |
| 2025-06-13 | 9.08 | 9.12 | 8.88 | 8.88 | 8.88 | qfq | 7,566,440 | 67,813,240 | -2.74% |
| 2025-06-12 | 9.16 | 9.18 | 9.05 | 9.13 | 9.13 | qfq | 4,722,600 | 43,135,411 | -0.65% |
| 2025-06-11 | 9.24 | 9.26 | 9.15 | 9.19 | 9.19 | qfq | 5,978,880 | 55,031,355 | 0.33% |
| 2025-06-10 | 9.40 | 9.47 | 9.05 | 9.16 | 9.16 | qfq | 9,950,500 | 91,469,530 | -2.45% |
| 2025-06-09 | 9.33 | 9.45 | 9.29 | 9.39 | 9.39 | qfq | 6,803,140 | 63,853,087 | 1.40% |
| 2025-06-06 | 9.19 | 9.44 | 9.17 | 9.26 | 9.26 | qfq | 6,235,500 | 57,718,925 | 0.22% |
| 2025-06-05 | 9.17 | 9.28 | 9.06 | 9.24 | 9.24 | qfq | 6,118,100 | 56,268,810 | 0.76% |
| 2025-06-04 | 9.15 | 9.27 | 9.07 | 9.17 | 9.17 | qfq | 5,264,300 | 48,300,896 | 0.88% |
| 2025-06-03 | 9.08 | 9.14 | 8.99 | 9.09 | 9.09 | qfq | 4,649,700 | 42,281,261 | 0.33% |
| 2025-05-30 | 9.40 | 9.40 | 9.06 | 9.06 | 9.06 | qfq | 8,961,500 | 81,883,893 | -3.51% |
| 2025-05-29 | 9.26 | 9.49 | 9.24 | 9.39 | 9.39 | qfq | 7,675,000 | 72,139,059 | 0.86% |
| 2025-05-28 | 9.30 | 9.46 | 9.27 | 9.31 | 9.31 | qfq | 6,488,000 | 60,625,772 | 0.11% |
| 2025-05-27 | 9.39 | 9.39 | 9.20 | 9.30 | 9.30 | qfq | 6,325,100 | 58,820,160 | -0.96% |
| 2025-05-26 | 9.40 | 9.43 | 9.27 | 9.39 | 9.39 | qfq | 6,388,700 | 59,770,884 | 0.54% |
| 2025-05-23 | 9.41 | 9.67 | 9.33 | 9.34 | 9.34 | qfq | 10,483,838 | 99,389,509 | -1.58% |
| 2025-05-22 | 9.61 | 9.73 | 9.48 | 9.49 | 9.49 | qfq | 9,016,980 | 86,246,231 | -2.57% |
| 2025-05-21 | 9.72 | 9.76 | 9.52 | 9.74 | 9.74 | qfq | 11,386,460 | 109,682,722 | -0.71% |
| 2025-05-20 | 9.95 | 10.00 | 9.70 | 9.81 | 9.81 | qfq | 18,371,700 | 180,839,574 | -2.39% |
| 2025-05-19 | 10.29 | 10.33 | 9.86 | 10.05 | 10.05 | qfq | 15,805,700 | 158,007,689 | -2.99% |
| 2025-05-16 | 10.02 | 10.78 | 9.76 | 10.36 | 10.36 | qfq | 29,547,305 | 304,922,969 | 4.96% |
| 2025-05-15 | 10.09 | 10.10 | 9.73 | 9.87 | 9.87 | qfq | 14,537,921 | 143,570,437 | -2.18% |
| 2025-05-14 | 10.17 | 10.20 | 10.01 | 10.09 | 10.09 | qfq | 13,351,561 | 134,903,494 | -0.88% |
| 2025-05-13 | 10.55 | 10.59 | 10.11 | 10.18 | 10.18 | qfq | 14,489,780 | 148,495,910 | -2.40% |
| 2025-05-12 | 10.51 | 10.60 | 10.23 | 10.43 | 10.43 | qfq | 18,141,742 | 188,385,734 | 2.36% |
| 2025-05-09 | 10.84 | 10.84 | 10.14 | 10.19 | 10.19 | qfq | 23,618,068 | 244,232,416 | -6.00% |
| 2025-05-08 | 10.52 | 11.32 | 10.52 | 10.84 | 10.84 | qfq | 39,984,280 | 435,259,687 | 5.34% |
| 2025-05-07 | 10.38 | 10.55 | 10.14 | 10.29 | 10.29 | qfq | 33,952,040 | 351,306,589 | 1.08% |
| 2025-05-06 | 9.85 | 10.65 | 9.49 | 10.18 | 10.18 | qfq | 42,309,604 | 430,113,005 | 5.17% |
| 2025-04-30 | 9.20 | 9.80 | 9.13 | 9.68 | 9.68 | qfq | 25,189,100 | 238,756,549 | 6.26% |
| 2025-04-29 | 8.65 | 9.28 | 8.61 | 9.11 | 9.11 | qfq | 21,115,175 | 190,622,932 | 4.59% |
| 2025-04-28 | 8.99 | 9.03 | 8.59 | 8.71 | 8.71 | qfq | 19,414,475 | 169,231,599 | -3.11% |
| 2025-04-25 | 9.18 | 9.33 | 8.88 | 8.99 | 8.99 | qfq | 15,031,500 | 136,228,177 | -0.99% |
| 2025-04-24 | 9.49 | 9.74 | 9.07 | 9.08 | 9.08 | qfq | 26,512,978 | 248,419,650 | -7.25% |
| 2025-04-23 | 9.70 | 10.07 | 9.58 | 9.79 | 9.79 | qfq | 37,195,215 | 366,511,737 | 6.99% |
| 2025-04-22 | 9.07 | 9.63 | 8.94 | 9.15 | 9.15 | qfq | 18,220,692 | 168,984,726 | 1.67% |
| 2025-04-21 | 8.84 | 9.05 | 8.71 | 9.00 | 9.00 | qfq | 8,924,940 | 79,736,124 | 1.58% |
| 2025-04-18 | 9.35 | 9.40 | 8.83 | 8.86 | 8.86 | qfq | 11,316,440 | 101,650,080 | -3.49% |
| 2025-04-17 | 8.87 | 9.46 | 8.87 | 9.18 | 9.18 | qfq | 15,663,300 | 145,350,026 | 3.38% |
| 2025-04-16 | 9.10 | 9.22 | 8.72 | 8.88 | 8.88 | qfq | 8,573,800 | 76,583,458 | -2.84% |
| 2025-04-15 | 9.01 | 9.22 | 8.91 | 9.14 | 9.14 | qfq | 9,110,277 | 82,554,602 | 0.77% |
| 2025-04-14 | 9.10 | 9.23 | 9.00 | 9.07 | 9.07 | qfq | 11,209,800 | 102,108,270 | 1.11% |
| 2025-04-11 | 8.57 | 9.10 | 8.50 | 8.97 | 8.97 | qfq | 14,312,745 | 126,945,963 | 3.70% |
| 2025-04-10 | 8.37 | 8.92 | 8.37 | 8.65 | 8.65 | qfq | 15,800,000 | 137,307,770 | 5.49% |
| 2025-04-09 | 7.79 | 8.25 | 7.21 | 8.20 | 8.20 | qfq | 17,327,300 | 135,742,318 | 3.93% |
| 2025-04-08 | 8.00 | 8.18 | 7.70 | 7.89 | 7.89 | qfq | 15,403,842 | 121,775,586 | -4.36% |
| 2025-04-07 | 8.49 | 8.60 | 8.25 | 8.25 | 8.25 | qfq | 10,213,500 | 84,698,099 | -10.03% |
| 2025-04-03 | 9.08 | 9.50 | 9.01 | 9.17 | 9.17 | qfq | 15,191,200 | 140,065,452 | -2.03% |
| 2025-04-02 | 9.47 | 9.56 | 9.28 | 9.36 | 9.36 | qfq | 14,103,604 | 132,806,890 | -4.00% |
| 2025-04-01 | 9.56 | 9.95 | 9.37 | 9.75 | 9.75 | qfq | 18,959,080 | 181,159,773 | 2.96% |
| 2025-03-31 | 9.78 | 9.78 | 9.10 | 9.47 | 9.47 | qfq | 19,048,257 | 176,966,926 | -4.05% |
| 2025-03-28 | 10.14 | 10.44 | 9.80 | 9.87 | 9.87 | qfq | 19,755,758 | 197,009,525 | -2.18% |
| 2025-03-27 | 11.00 | 11.00 | 10.03 | 10.09 | 10.09 | qfq | 27,880,720 | 286,352,526 | -9.43% |
| 2025-03-26 | 11.21 | 11.65 | 10.97 | 11.14 | 11.14 | qfq | 23,073,790 | 258,578,235 | -0.54% |
| 2025-03-25 | 11.04 | 11.50 | 10.80 | 11.20 | 11.20 | qfq | 23,288,029 | 259,508,121 | 1.63% |
| 2025-03-24 | 11.50 | 11.79 | 10.74 | 11.02 | 11.02 | qfq | 28,716,697 | 319,326,537 | -7.63% |
| 2025-03-21 | 12.80 | 12.80 | 11.79 | 11.93 | 11.93 | qfq | 48,990,055 | 592,044,880 | -6.80% |
| 2025-03-20 | 11.61 | 12.80 | 11.35 | 12.80 | 12.80 | qfq | 65,038,884 | 807,307,847 | 9.97% |
| 2025-03-19 | 11.69 | 11.95 | 11.41 | 11.64 | 11.64 | qfq | 21,758,218 | 253,377,135 | -2.68% |
| 2025-03-18 | 11.69 | 12.23 | 11.46 | 11.96 | 11.96 | qfq | 38,840,080 | 460,273,176 | 2.05% |
| 2025-03-17 | 11.66 | 11.82 | 11.51 | 11.72 | 11.72 | qfq | 21,712,888 | 253,411,790 | 0.95% |
| 2025-03-14 | 11.03 | 11.79 | 10.72 | 11.61 | 11.61 | qfq | 36,645,000 | 409,512,859 | 4.03% |
| 2025-03-13 | 12.24 | 12.24 | 11.15 | 11.16 | 11.16 | qfq | 46,237,824 | 530,729,881 | -9.93% |
| 2025-03-12 | 12.62 | 12.96 | 12.30 | 12.39 | 12.39 | qfq | 32,944,501 | 416,111,143 | -1.35% |
| 2025-03-11 | 12.79 | 12.99 | 12.09 | 12.56 | 12.56 | qfq | 35,437,099 | 439,567,623 | -2.79% |
| 2025-03-10 | 13.81 | 14.00 | 12.65 | 12.92 | 12.92 | qfq | 32,790,340 | 428,655,031 | -4.79% |
| 2025-03-07 | 13.75 | 14.20 | 13.35 | 13.57 | 13.57 | qfq | 40,166,140 | 552,822,531 | -0.66% |
| 2025-03-06 | 13.05 | 14.58 | 13.05 | 13.66 | 13.66 | qfq | 59,729,226 | 826,369,255 | 2.32% |
| 2025-03-05 | 12.26 | 13.48 | 12.11 | 13.35 | 13.35 | qfq | 67,523,924 | 878,416,250 | 8.98% |
| 2025-03-04 | 11.71 | 12.87 | 11.69 | 12.25 | 12.25 | qfq | 48,966,088 | 604,696,087 | 4.70% |
| 2025-03-03 | 12.19 | 12.58 | 11.51 | 11.70 | 11.70 | qfq | 46,144,125 | 550,876,833 | -7.00% |
| 2025-02-28 | 13.40 | 14.44 | 12.58 | 12.58 | 12.58 | qfq | 44,264,839 | 584,533,891 | -10.01% |
| 2025-02-27 | 12.37 | 13.98 | 12.35 | 13.98 | 13.98 | qfq | 76,518,828 | 1,020,483,372 | 9.99% |
| 2025-02-26 | 11.43 | 12.72 | 11.11 | 12.71 | 12.71 | qfq | 79,055,975 | 949,842,050 | 9.95% |
| 2025-02-25 | 10.29 | 11.56 | 10.22 | 11.56 | 11.56 | qfq | 24,755,464 | 278,665,492 | 9.99% |
| 2025-02-24 | 10.70 | 10.83 | 10.03 | 10.51 | 10.51 | qfq | 39,575,554 | 406,014,314 | -1.41% |
| 2025-02-21 | 10.97 | 11.25 | 10.32 | 10.66 | 10.66 | qfq | 60,086,269 | 642,134,256 | -6.65% |
| 2025-02-20 | 11.70 | 12.28 | 11.37 | 11.42 | 11.42 | qfq | 45,046,063 | 531,712,837 | -2.31% |
| 2025-02-19 | 11.12 | 12.00 | 10.90 | 11.69 | 11.69 | qfq | 50,788,021 | 591,424,579 | 4.10% |
| 2025-02-18 | 11.08 | 11.63 | 10.98 | 11.23 | 11.23 | qfq | 46,059,569 | 516,528,204 | -2.94% |
| 2025-02-17 | 11.39 | 12.13 | 10.77 | 11.57 | 11.57 | qfq | 52,449,948 | 600,857,761 | 4.90% |
| 2025-02-14 | 10.67 | 11.24 | 10.43 | 11.03 | 11.03 | qfq | 55,826,102 | 605,306,159 | -0.27% |
| 2025-02-13 | 10.62 | 11.06 | 10.62 | 11.06 | 11.06 | qfq | 49,370,476 | 541,363,193 | 10.05% |
| 2025-02-12 | 10.20 | 10.55 | 9.95 | 10.05 | 10.05 | qfq | 43,512,708 | 441,894,551 | -3.18% |
| 2025-02-11 | 10.20 | 10.98 | 10.00 | 10.38 | 10.38 | qfq | 65,121,465 | 683,921,016 | 4.01% |
| 2025-02-10 | 9.63 | 10.13 | 9.38 | 9.98 | 9.98 | qfq | 41,866,870 | 408,368,524 | 2.67% |
| 2025-02-07 | 9.59 | 10.00 | 9.34 | 9.72 | 9.72 | qfq | 53,655,531 | 520,951,711 | 1.25% |
| 2025-02-06 | 8.51 | 9.60 | 8.51 | 9.60 | 9.60 | qfq | 19,333,762 | 179,696,655 | 9.97% |
| 2025-02-05 | 8.63 | 9.00 | 8.21 | 8.73 | 8.73 | qfq | 30,427,648 | 259,457,703 | 1.28% |
| 2025-01-27 | 9.06 | 9.17 | 8.43 | 8.62 | 8.62 | qfq | 26,001,473 | 227,350,026 | -8.00% |
| 2025-01-24 | 9.40 | 9.49 | 8.69 | 9.37 | 9.37 | qfq | 57,305,039 | 519,397,672 | -3.00% |
| 2025-01-23 | 8.70 | 9.66 | 8.68 | 9.66 | 9.66 | qfq | 73,137,100 | 690,637,521 | 10.02% |
| 2025-01-22 | 8.25 | 9.20 | 8.13 | 8.78 | 8.78 | qfq | 42,072,246 | 368,886,821 | 5.02% |
| 2025-01-21 | 8.44 | 8.64 | 8.15 | 8.36 | 8.36 | qfq | 12,755,292 | 106,490,003 | -0.36% |
| 2025-01-20 | 8.48 | 8.70 | 8.21 | 8.39 | 8.39 | qfq | 16,401,626 | 137,934,471 | 0.24% |
| 2025-01-17 | 8.50 | 8.86 | 8.31 | 8.37 | 8.37 | qfq | 21,664,078 | 185,431,574 | -3.24% |
| 2025-01-16 | 8.53 | 9.00 | 8.51 | 8.65 | 8.65 | qfq | 20,900,698 | 181,866,162 | 0.23% |
| 2025-01-15 | 8.60 | 8.92 | 8.54 | 8.63 | 8.63 | qfq | 24,067,978 | 209,871,302 | -0.92% |
| 2025-01-14 | 8.32 | 8.78 | 8.10 | 8.71 | 8.71 | qfq | 33,645,130 | 285,347,489 | 4.19% |
| 2025-01-13 | 7.75 | 8.60 | 7.66 | 8.36 | 8.36 | qfq | 33,072,168 | 272,917,085 | 4.89% |
| 2025-01-10 | 8.17 | 8.50 | 7.95 | 7.97 | 7.97 | qfq | 30,059,414 | 247,375,725 | -2.21% |
| 2025-01-09 | 7.75 | 8.22 | 7.68 | 8.15 | 8.15 | qfq | 27,499,974 | 221,643,155 | 4.22% |
| 2025-01-08 | 7.51 | 7.87 | 7.33 | 7.82 | 7.82 | qfq | 18,862,800 | 143,660,882 | 3.44% |
| 2025-01-07 | 7.56 | 7.62 | 7.27 | 7.56 | 7.56 | qfq | 12,704,460 | 94,428,593 | 0.27% |
| 2025-01-06 | 7.42 | 7.68 | 7.20 | 7.54 | 7.54 | qfq | 13,403,290 | 100,554,334 | 1.75% |
| 2025-01-03 | 7.77 | 7.83 | 7.36 | 7.41 | 7.41 | qfq | 15,534,200 | 116,662,175 | -4.76% |
| 2025-01-02 | 7.55 | 8.12 | 7.50 | 7.78 | 7.78 | qfq | 21,637,974 | 169,756,861 | 2.50% |
| 2024-12-31 | 7.71 | 7.78 | 7.54 | 7.59 | 7.59 | qfq | 9,881,734 | 75,646,993 | -1.56% |
| 2024-12-30 | 7.91 | 7.94 | 7.68 | 7.71 | 7.71 | qfq | 11,210,244 | 86,960,212 | -3.26% |
| 2024-12-27 | 8.08 | 8.15 | 7.88 | 7.97 | 7.97 | qfq | 11,573,052 | 92,866,569 | -0.50% |
| 2024-12-26 | 7.91 | 8.16 | 7.85 | 8.01 | 8.01 | qfq | 17,345,120 | 139,741,607 | 1.78% |
| 2024-12-25 | 8.18 | 8.20 | 7.67 | 7.87 | 7.87 | qfq | 20,063,534 | 158,437,055 | -3.20% |
| 2024-12-24 | 8.04 | 8.77 | 8.04 | 8.13 | 8.13 | qfq | 28,926,980 | 238,397,579 | 1.63% |
| 2024-12-23 | 8.62 | 8.65 | 7.95 | 8.00 | 8.00 | qfq | 27,020,234 | 221,235,049 | -7.19% |
| 2024-12-20 | 8.58 | 8.76 | 8.53 | 8.62 | 8.62 | qfq | 16,183,344 | 139,882,105 | 0.47% |
| 2024-12-19 | 8.45 | 8.92 | 8.43 | 8.58 | 8.58 | qfq | 19,645,824 | 169,632,202 | -1.04% |
| 2024-12-18 | 8.59 | 8.85 | 8.40 | 8.67 | 8.67 | qfq | 19,913,560 | 173,007,488 | 0.12% |
| 2024-12-17 | 9.47 | 9.50 | 8.65 | 8.66 | 8.66 | qfq | 31,061,680 | 278,706,908 | -9.89% |
| 2024-12-16 | 9.30 | 9.74 | 9.18 | 9.61 | 9.61 | qfq | 37,151,830 | 351,794,380 | 2.13% |
| 2024-12-13 | 9.60 | 9.74 | 9.38 | 9.41 | 9.41 | qfq | 35,077,564 | 334,997,508 | -3.78% |
| 2024-12-12 | 9.56 | 9.79 | 9.33 | 9.78 | 9.78 | qfq | 49,760,013 | 477,940,956 | 2.84% |
| 2024-12-11 | 9.65 | 9.96 | 9.40 | 9.51 | 9.51 | qfq | 68,305,285 | 656,979,168 | -7.76% |
| 2024-12-10 | 10.31 | 11.43 | 10.31 | 10.31 | 10.31 | qfq | 116,143,713 | 1,218,642,677 | -10.03% |
| 2024-12-09 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | qfq | 4,254,300 | 48,754,278 | -9.98% |
| 2024-12-06 | 12.73 | 12.73 | 12.25 | 12.73 | 12.73 | qfq | 119,104,726 | 1,513,712,933 | 10.03% |
| 2024-12-05 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | qfq | 9,093,241 | 105,208,798 | 9.98% |
| 2024-12-04 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | qfq | 9,421,853 | 99,117,894 | 10.04% |
| 2024-12-03 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | qfq | 3,104,428 | 29,678,332 | 10.01% |
| 2024-12-02 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | qfq | 2,334,030 | 20,282,721 | 10.00% |
| 2024-11-29 | 7.45 | 7.90 | 7.45 | 7.90 | 7.90 | qfq | 11,810,120 | 92,495,017 | 10.03% |
| 2024-11-28 | 7.10 | 7.36 | 7.08 | 7.18 | 7.18 | qfq | 17,075,873 | 122,707,790 | -0.28% |
| 2024-11-27 | 6.89 | 7.20 | 6.62 | 7.20 | 7.20 | qfq | 22,338,517 | 156,962,730 | 5.57% |
| 2024-11-26 | 7.03 | 7.11 | 6.77 | 6.82 | 6.82 | qfq | 15,468,293 | 106,782,388 | -3.81% |
| 2024-11-25 | 7.15 | 7.27 | 6.85 | 7.09 | 7.09 | qfq | 22,887,966 | 161,017,999 | -2.74% |
| 2024-11-22 | 7.80 | 7.80 | 7.22 | 7.29 | 7.29 | qfq | 39,646,491 | 294,282,486 | -7.72% |
| 2024-11-21 | 7.18 | 7.90 | 7.02 | 7.90 | 7.90 | qfq | 41,592,758 | 310,137,875 | 10.03% |
| 2024-11-20 | 7.04 | 7.47 | 7.02 | 7.18 | 7.18 | qfq | 47,257,869 | 342,344,897 | 2.57% |
| 2024-11-19 | 6.41 | 7.00 | 6.30 | 7.00 | 7.00 | qfq | 36,420,565 | 250,975,214 | 10.06% |
| 2024-11-18 | 6.64 | 6.68 | 6.30 | 6.36 | 6.36 | qfq | 10,365,800 | 66,714,012 | -3.64% |
| 2024-11-15 | 6.71 | 6.98 | 6.59 | 6.60 | 6.60 | qfq | 14,139,520 | 95,330,739 | -2.08% |
| 2024-11-14 | 6.72 | 7.16 | 6.64 | 6.74 | 6.74 | qfq | 17,961,720 | 123,940,290 | -0.59% |
| 2024-11-13 | 6.71 | 6.83 | 6.50 | 6.78 | 6.78 | qfq | 9,943,803 | 66,078,598 | 0.30% |
| 2024-11-12 | 6.89 | 6.95 | 6.65 | 6.76 | 6.76 | qfq | 12,405,557 | 84,572,248 | -2.31% |
| 2024-11-11 | 6.56 | 6.93 | 6.54 | 6.92 | 6.92 | qfq | 17,245,642 | 116,083,490 | 5.33% |
| 2024-11-08 | 6.75 | 6.79 | 6.53 | 6.57 | 6.57 | qfq | 13,201,969 | 87,432,924 | -2.09% |
| 2024-11-07 | 6.51 | 6.75 | 6.47 | 6.71 | 6.71 | qfq | 15,892,940 | 105,290,265 | 2.29% |
| 2024-11-06 | 6.60 | 6.72 | 6.51 | 6.56 | 6.56 | qfq | 12,926,900 | 85,298,818 | -0.30% |
| 2024-11-05 | 6.62 | 6.66 | 6.51 | 6.58 | 6.58 | qfq | 14,832,693 | 97,348,552 | -0.15% |
| 2024-11-04 | 6.26 | 6.78 | 6.19 | 6.59 | 6.59 | qfq | 16,349,572 | 107,520,492 | 4.60% |
| 2024-11-01 | 6.65 | 6.70 | 6.26 | 6.30 | 6.30 | qfq | 17,020,421 | 108,835,105 | -4.55% |
| 2024-10-31 | 6.49 | 6.85 | 6.44 | 6.60 | 6.60 | qfq | 25,251,660 | 167,056,815 | 2.80% |
| 2024-10-30 | 5.96 | 6.45 | 5.93 | 6.42 | 6.42 | qfq | 20,544,632 | 127,839,146 | 5.94% |
| 2024-10-29 | 6.35 | 6.38 | 6.05 | 6.06 | 6.06 | qfq | 14,539,007 | 89,772,322 | -4.72% |
| 2024-10-28 | 6.24 | 6.37 | 6.16 | 6.36 | 6.36 | qfq | 16,772,080 | 105,266,238 | 1.92% |
| 2024-10-25 | 6.14 | 6.34 | 6.06 | 6.24 | 6.24 | qfq | 19,733,244 | 122,811,894 | 1.63% |
| 2024-10-24 | 5.92 | 6.18 | 5.85 | 6.14 | 6.14 | qfq | 19,643,975 | 118,804,315 | 3.89% |
| 2024-10-23 | 5.90 | 5.99 | 5.86 | 5.91 | 5.91 | qfq | 11,444,821 | 67,874,194 | -0.34% |
| 2024-10-22 | 5.72 | 5.94 | 5.68 | 5.93 | 5.93 | qfq | 13,754,000 | 80,022,608 | 3.67% |
| 2024-10-21 | 5.75 | 5.82 | 5.69 | 5.72 | 5.72 | qfq | 13,888,517 | 79,963,303 | -0.35% |
| 2024-10-18 | 5.63 | 5.80 | 5.59 | 5.74 | 5.74 | qfq | 9,798,338 | 55,898,060 | 2.14% |
| 2024-10-17 | 5.76 | 5.83 | 5.61 | 5.62 | 5.62 | qfq | 8,413,614 | 48,059,763 | -1.92% |
| 2024-10-16 | 5.63 | 5.75 | 5.60 | 5.73 | 5.73 | qfq | 6,696,800 | 38,188,954 | 0.88% |
| 2024-10-15 | 5.80 | 5.85 | 5.68 | 5.68 | 5.68 | qfq | 9,695,600 | 55,815,979 | -2.41% |
| 2024-10-14 | 5.68 | 5.85 | 5.65 | 5.82 | 5.82 | qfq | 9,367,040 | 54,102,370 | 2.46% |
| 2024-10-11 | 5.94 | 5.95 | 5.63 | 5.68 | 5.68 | qfq | 11,902,902 | 68,806,623 | -4.38% |
| 2024-10-10 | 5.90 | 6.10 | 5.75 | 5.94 | 5.94 | qfq | 13,885,640 | 82,669,071 | 0.51% |
| 2024-10-09 | 6.50 | 6.50 | 5.91 | 5.91 | 5.91 | qfq | 21,111,080 | 128,615,329 | -10.05% |
| 2024-10-08 | 6.99 | 6.99 | 6.22 | 6.57 | 6.57 | qfq | 27,215,520 | 178,403,329 | 3.46% |
| 2024-09-30 | 6.19 | 6.44 | 5.98 | 6.35 | 6.35 | qfq | 24,888,320 | 154,845,112 | 7.63% |
| 2024-09-27 | 5.68 | 5.90 | 5.65 | 5.90 | 5.90 | qfq | 9,160,060 | 52,766,148 | 5.17% |
| 2024-09-26 | 5.43 | 5.62 | 5.40 | 5.61 | 5.61 | qfq | 9,803,640 | 54,182,984 | 3.31% |
| 2024-09-25 | 5.43 | 5.55 | 5.36 | 5.43 | 5.43 | qfq | 11,051,457 | 60,393,404 | 1.31% |
| 2024-09-24 | 5.21 | 5.37 | 5.20 | 5.36 | 5.36 | qfq | 11,618,633 | 61,577,733 | 3.08% |
| 2024-09-23 | 5.18 | 5.25 | 5.14 | 5.20 | 5.20 | qfq | 4,993,800 | 26,022,003 | 0.39% |
| 2024-09-20 | 5.27 | 5.27 | 5.14 | 5.18 | 5.18 | qfq | 5,772,720 | 29,875,362 | -1.52% |
| 2024-09-19 | 5.12 | 5.29 | 5.11 | 5.26 | 5.26 | qfq | 8,274,000 | 43,232,416 | 3.14% |
| 2024-09-18 | 5.12 | 5.14 | 4.99 | 5.10 | 5.10 | qfq | 5,157,500 | 26,106,723 | 0.00% |
| 2024-09-13 | 5.22 | 5.23 | 5.08 | 5.10 | 5.10 | qfq | 8,029,000 | 41,286,502 | -2.30% |
| 2024-09-12 | 5.28 | 5.38 | 5.21 | 5.22 | 5.22 | qfq | 9,083,600 | 48,196,157 | -1.51% |
| 2024-09-11 | 5.28 | 5.38 | 5.26 | 5.30 | 5.30 | qfq | 8,715,164 | 46,435,575 | 0.00% |
| 2024-09-10 | 5.21 | 5.32 | 5.16 | 5.30 | 5.30 | qfq | 9,590,220 | 50,318,624 | 1.53% |
| 2024-09-09 | 5.19 | 5.28 | 5.10 | 5.22 | 5.22 | qfq | 6,696,600 | 34,940,159 | 0.19% |
| 2024-09-06 | 5.22 | 5.30 | 5.19 | 5.21 | 5.21 | qfq | 8,751,000 | 45,862,279 | -0.57% |
| 2024-09-05 | 5.10 | 5.25 | 5.10 | 5.24 | 5.24 | qfq | 9,706,700 | 50,444,409 | 2.54% |
| 2024-09-04 | 5.14 | 5.20 | 5.08 | 5.11 | 5.11 | qfq | 6,465,020 | 33,161,567 | -1.16% |
| 2024-09-03 | 5.16 | 5.23 | 5.13 | 5.17 | 5.17 | qfq | 5,456,506 | 28,264,828 | 0.58% |
| 2024-09-02 | 5.29 | 5.34 | 5.13 | 5.14 | 5.14 | qfq | 8,810,500 | 46,205,174 | -2.10% |
| 2024-08-30 | 5.22 | 5.35 | 5.15 | 5.25 | 5.25 | qfq | 9,307,920 | 49,003,164 | 1.74% |
| 2024-08-29 | 5.08 | 5.20 | 5.02 | 5.16 | 5.16 | qfq | 5,954,706 | 30,476,218 | 1.78% |
| 2024-08-28 | 5.02 | 5.12 | 4.98 | 5.07 | 5.07 | qfq | 6,441,330 | 32,574,912 | 1.40% |
| 2024-08-27 | 5.12 | 5.15 | 4.99 | 5.00 | 5.00 | qfq | 7,070,400 | 35,642,018 | -1.96% |
| 2024-08-26 | 4.99 | 5.13 | 4.95 | 5.10 | 5.10 | qfq | 7,895,484 | 40,009,989 | 1.80% |
| 2024-08-23 | 5.14 | 5.15 | 4.99 | 5.01 | 5.01 | qfq | 10,967,954 | 55,291,587 | -2.53% |
| 2024-08-22 | 5.25 | 5.29 | 5.13 | 5.14 | 5.14 | qfq | 10,347,034 | 53,833,879 | -2.65% |
| 2024-08-21 | 5.25 | 5.30 | 5.21 | 5.28 | 5.28 | qfq | 7,935,540 | 41,762,581 | 0.38% |
| 2024-08-20 | 5.41 | 5.42 | 5.23 | 5.26 | 5.26 | qfq | 11,332,877 | 60,096,551 | -2.41% |
| 2024-08-19 | 5.47 | 5.50 | 5.38 | 5.39 | 5.39 | qfq | 11,261,784 | 61,033,997 | -1.82% |
| 2024-08-16 | 5.61 | 5.63 | 5.49 | 5.49 | 5.49 | qfq | 16,332,300 | 90,522,643 | -2.49% |
| 2024-08-15 | 5.49 | 5.66 | 5.37 | 5.63 | 5.63 | qfq | 25,198,833 | 139,790,113 | 2.55% |
| 2024-08-14 | 5.49 | 5.58 | 5.48 | 5.49 | 5.49 | qfq | 14,985,400 | 82,670,133 | -0.36% |
| 2024-08-13 | 5.52 | 5.55 | 5.41 | 5.51 | 5.51 | qfq | 16,144,534 | 88,323,633 | -1.08% |
| 2024-08-12 | 5.59 | 5.62 | 5.40 | 5.57 | 5.57 | qfq | 19,982,920 | 110,452,671 | 0.18% |
| 2024-08-09 | 5.77 | 5.85 | 5.54 | 5.56 | 5.56 | qfq | 39,005,044 | 222,171,663 | -6.71% |
| 2024-08-08 | 6.10 | 6.39 | 5.82 | 5.96 | 5.96 | qfq | 55,584,893 | 335,554,840 | -7.31% |
| 2024-08-07 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | qfq | 4,309,900 | 27,712,657 | -9.94% |
| 2024-08-06 | 8.72 | 8.72 | 7.14 | 7.14 | 7.14 | qfq | 59,769,355 | 465,817,668 | -9.96% |
| 2024-08-05 | 7.54 | 7.93 | 7.31 | 7.93 | 7.93 | qfq | 36,124,147 | 282,237,070 | 9.99% |
| 2024-08-02 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | qfq | 3,493,113 | 25,185,345 | 10.08% |
| 2024-08-01 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | qfq | 1,764,567 | 11,557,914 | 10.08% |
| 2024-07-31 | 5.75 | 5.95 | 5.46 | 5.95 | 5.95 | qfq | 8,858,767 | 50,865,778 | 9.98% |
| 2024-07-30 | 5.20 | 5.53 | 5.15 | 5.41 | 5.41 | qfq | 10,362,598 | 55,645,160 | 3.24% |
| 2024-07-29 | 5.30 | 5.35 | 5.17 | 5.24 | 5.24 | qfq | 3,644,500 | 19,100,101 | -0.95% |
| 2024-07-26 | 5.15 | 5.29 | 5.15 | 5.29 | 5.29 | qfq | 4,380,600 | 22,983,590 | 2.92% |
| 2024-07-25 | 5.14 | 5.21 | 5.06 | 5.14 | 5.14 | qfq | 3,767,880 | 19,400,649 | -0.58% |
| 2024-07-24 | 5.25 | 5.29 | 5.14 | 5.17 | 5.13 | qfq | 5,167,800 | 26,871,283 | -1.52% |
| 2024-07-23 | 5.41 | 5.50 | 5.24 | 5.25 | 5.21 | qfq | 5,301,004 | 28,461,907 | -2.78% |
| 2024-07-22 | 5.42 | 5.43 | 5.30 | 5.40 | 5.36 | qfq | 3,773,640 | 20,291,394 | 0.19% |
| 2024-07-19 | 5.21 | 5.45 | 5.19 | 5.39 | 5.35 | qfq | 7,626,246 | 40,793,708 | 3.26% |
| 2024-07-18 | 5.23 | 5.25 | 5.08 | 5.22 | 5.18 | qfq | 6,129,908 | 31,608,439 | -0.57% |
| 2024-07-17 | 5.30 | 5.35 | 5.18 | 5.25 | 5.21 | qfq | 7,765,700 | 40,845,212 | -1.50% |
| 2024-07-16 | 5.32 | 5.35 | 5.24 | 5.33 | 5.29 | qfq | 5,162,900 | 27,361,192 | 0.38% |
| 2024-07-15 | 5.47 | 5.51 | 5.29 | 5.31 | 5.27 | qfq | 6,074,600 | 32,471,913 | -2.93% |
| 2024-07-12 | 5.71 | 5.73 | 5.43 | 5.47 | 5.43 | qfq | 7,505,749 | 41,436,735 | -2.84% |
| 2024-07-11 | 5.36 | 5.64 | 5.35 | 5.63 | 5.59 | qfq | 9,676,200 | 53,588,394 | 6.43% |
| 2024-07-10 | 5.38 | 5.47 | 5.20 | 5.29 | 5.25 | qfq | 10,658,900 | 56,895,019 | -3.47% |
| 2024-07-09 | 5.44 | 5.51 | 5.26 | 5.48 | 5.44 | qfq | 10,474,314 | 56,487,520 | 0.55% |
| 2024-07-08 | 5.83 | 5.84 | 5.43 | 5.45 | 5.41 | qfq | 11,095,900 | 61,492,671 | -6.68% |
| 2024-07-05 | 5.77 | 5.88 | 5.63 | 5.84 | 5.80 | qfq | 8,010,300 | 46,354,347 | 1.21% |
| 2024-07-04 | 6.05 | 6.10 | 5.75 | 5.77 | 5.73 | qfq | 8,980,214 | 52,689,227 | -4.63% |
| 2024-07-03 | 6.17 | 6.20 | 6.04 | 6.05 | 6.01 | qfq | 7,544,000 | 46,064,397 | -1.94% |
| 2024-07-02 | 6.07 | 6.23 | 6.02 | 6.17 | 6.13 | qfq | 8,179,700 | 50,228,562 | 1.82% |
| 2024-07-01 | 6.21 | 6.26 | 6.01 | 6.06 | 6.02 | qfq | 10,372,702 | 63,089,991 | -2.42% |
| 2024-06-28 | 6.25 | 6.38 | 6.17 | 6.21 | 6.17 | qfq | 7,819,300 | 49,189,904 | -0.96% |
| 2024-06-27 | 6.45 | 6.62 | 6.22 | 6.27 | 6.23 | qfq | 9,300,860 | 59,390,453 | -3.39% |
| 2024-06-26 | 6.39 | 6.53 | 6.15 | 6.49 | 6.45 | qfq | 12,316,351 | 78,278,844 | 1.56% |
| 2024-06-25 | 6.90 | 6.95 | 6.21 | 6.39 | 6.35 | qfq | 27,431,034 | 177,603,565 | -7.39% |
| 2024-06-24 | 7.66 | 7.77 | 6.90 | 6.90 | 6.85 | qfq | 18,692,933 | 134,172,890 | -10.04% |
| 2024-06-21 | 7.23 | 7.78 | 7.20 | 7.67 | 7.62 | qfq | 12,183,705 | 92,424,837 | 3.37% |
| 2024-06-20 | 8.18 | 8.20 | 7.41 | 7.42 | 7.37 | qfq | 14,806,011 | 112,610,063 | -9.84% |
| 2024-06-19 | 8.10 | 8.28 | 8.06 | 8.23 | 8.17 | qfq | 7,048,480 | 57,569,411 | 1.23% |
| 2024-06-18 | 7.77 | 8.14 | 7.77 | 8.13 | 8.07 | qfq | 9,679,960 | 77,272,652 | 4.50% |
| 2024-06-17 | 7.42 | 7.90 | 7.30 | 7.78 | 7.73 | qfq | 7,869,159 | 60,751,321 | 4.99% |
| 2024-06-14 | 7.43 | 7.51 | 7.30 | 7.41 | 7.36 | qfq | 2,937,580 | 21,753,817 | -0.27% |
| 2024-06-13 | 7.54 | 7.54 | 7.28 | 7.43 | 7.38 | qfq | 3,655,344 | 26,958,471 | -0.93% |
| 2024-06-12 | 7.54 | 7.60 | 7.43 | 7.50 | 7.45 | qfq | 3,789,704 | 28,531,544 | -0.13% |
| 2024-06-11 | 7.36 | 7.55 | 7.20 | 7.51 | 7.46 | qfq | 4,503,393 | 33,489,944 | 1.35% |
| 2024-06-07 | 7.18 | 7.52 | 7.08 | 7.41 | 7.36 | qfq | 8,066,840 | 59,679,538 | 5.26% |
| 2024-06-06 | 7.34 | 7.43 | 6.91 | 7.04 | 6.99 | qfq | 6,696,583 | 47,639,942 | -3.03% |
| 2024-06-05 | 7.48 | 7.54 | 7.25 | 7.26 | 7.21 | qfq | 4,056,500 | 29,866,751 | -3.59% |
| 2024-06-04 | 7.76 | 7.76 | 7.41 | 7.53 | 7.48 | qfq | 5,398,740 | 40,448,176 | -2.46% |
| 2024-06-03 | 8.03 | 8.03 | 7.63 | 7.72 | 7.67 | qfq | 5,756,040 | 44,894,496 | -3.50% |
| 2024-05-31 | 7.91 | 8.04 | 7.87 | 8.00 | 7.95 | qfq | 7,329,708 | 58,386,533 | 1.52% |
| 2024-05-30 | 8.08 | 8.08 | 7.88 | 7.88 | 7.83 | qfq | 4,068,291 | 32,276,188 | -2.23% |
| 2024-05-29 | 8.15 | 8.21 | 8.03 | 8.06 | 8.01 | qfq | 4,010,544 | 32,582,727 | -0.12% |
| 2024-05-28 | 8.14 | 8.32 | 8.05 | 8.07 | 8.02 | qfq | 2,616,600 | 21,302,114 | -1.59% |
| 2024-05-27 | 8.16 | 8.29 | 7.99 | 8.20 | 8.14 | qfq | 4,197,340 | 34,025,137 | 0.49% |
| 2024-05-24 | 8.19 | 8.28 | 8.05 | 8.16 | 8.10 | qfq | 3,124,601 | 25,571,809 | -0.37% |
| 2024-05-23 | 8.34 | 8.44 | 8.18 | 8.19 | 8.13 | qfq | 5,538,970 | 45,844,703 | -2.15% |
| 2024-05-22 | 8.53 | 8.60 | 8.32 | 8.37 | 8.31 | qfq | 3,786,639 | 31,888,301 | -1.76% |
| 2024-05-21 | 8.85 | 8.90 | 8.46 | 8.52 | 8.46 | qfq | 3,932,924 | 33,764,672 | -3.40% |
| 2024-05-20 | 8.88 | 9.03 | 8.75 | 8.82 | 8.76 | qfq | 3,845,529 | 34,130,590 | -0.45% |
| 2024-05-17 | 8.95 | 8.96 | 8.70 | 8.86 | 8.80 | qfq | 3,683,500 | 32,449,334 | -0.11% |
| 2024-05-16 | 8.83 | 9.13 | 8.78 | 8.87 | 8.81 | qfq | 5,704,680 | 51,015,949 | 0.91% |
| 2024-05-15 | 8.81 | 9.07 | 8.62 | 8.79 | 8.73 | qfq | 5,953,262 | 52,981,331 | 0.46% |
| 2024-05-14 | 8.42 | 9.08 | 8.38 | 8.75 | 8.69 | qfq | 6,785,140 | 59,489,665 | 4.54% |
| 2024-05-13 | 8.72 | 8.73 | 8.33 | 8.37 | 8.31 | qfq | 4,481,900 | 37,779,375 | -4.12% |
| 2024-05-10 | 8.76 | 8.87 | 8.44 | 8.73 | 8.67 | qfq | 5,799,500 | 50,298,295 | 0.11% |
| 2024-05-09 | 8.60 | 8.83 | 8.55 | 8.72 | 8.66 | qfq | 4,235,369 | 37,043,293 | 0.69% |
| 2024-05-08 | 9.03 | 9.03 | 8.62 | 8.66 | 8.60 | qfq | 5,044,360 | 44,185,021 | -3.78% |
| 2024-05-07 | 9.12 | 9.35 | 8.97 | 9.00 | 8.94 | qfq | 6,474,303 | 58,878,214 | -0.22% |
| 2024-05-06 | 9.31 | 9.31 | 8.95 | 9.02 | 8.96 | qfq | 5,768,313 | 52,175,514 | -1.74% |
| 2024-04-30 | 9.07 | 9.37 | 9.05 | 9.18 | 9.12 | qfq | 4,279,809 | 39,363,505 | 1.21% |
| 2024-04-29 | 9.14 | 9.16 | 8.88 | 9.07 | 9.01 | qfq | 5,678,590 | 51,323,023 | -0.98% |
| 2024-04-26 | 9.00 | 9.44 | 8.52 | 9.16 | 9.10 | qfq | 9,739,059 | 86,504,207 | -3.07% |
| 2024-04-25 | 9.70 | 9.85 | 9.30 | 9.45 | 9.39 | qfq | 4,230,986 | 40,240,798 | -2.68% |
| 2024-04-24 | 9.38 | 9.76 | 9.31 | 9.71 | 9.64 | qfq | 4,159,441 | 39,888,462 | 3.96% |
| 2024-04-23 | 9.29 | 9.48 | 9.26 | 9.34 | 9.28 | qfq | 3,612,260 | 33,819,372 | 0.21% |
| 2024-04-22 | 9.52 | 9.53 | 9.21 | 9.32 | 9.26 | qfq | 3,717,488 | 34,775,085 | -2.10% |
| 2024-04-19 | 9.59 | 9.67 | 9.36 | 9.52 | 9.46 | qfq | 3,888,941 | 36,979,526 | 0.00% |
| 2024-04-18 | 9.58 | 9.70 | 9.37 | 9.52 | 9.46 | qfq | 4,766,242 | 45,463,438 | -0.10% |
| 2024-04-17 | 8.80 | 9.53 | 8.66 | 9.53 | 9.47 | qfq | 7,332,413 | 67,731,197 | 10.05% |
| 2024-04-16 | 9.62 | 9.69 | 8.66 | 8.66 | 8.60 | qfq | 7,950,457 | 71,295,882 | -9.98% |
| 2024-04-15 | 10.21 | 10.21 | 9.47 | 9.62 | 9.55 | qfq | 6,377,632 | 62,684,897 | -5.78% |
| 2024-04-12 | 10.22 | 10.39 | 10.01 | 10.21 | 10.14 | qfq | 3,616,422 | 37,055,925 | 0.29% |
| 2024-04-11 | 10.13 | 10.44 | 10.04 | 10.18 | 10.11 | qfq | 5,023,893 | 51,592,773 | 0.39% |
| 2024-04-10 | 10.34 | 10.34 | 10.10 | 10.14 | 10.07 | qfq | 3,522,900 | 35,839,296 | -2.50% |
| 2024-04-09 | 10.45 | 10.46 | 10.05 | 10.40 | 10.33 | qfq | 4,607,753 | 47,270,077 | -0.48% |
| 2024-04-08 | 10.77 | 10.86 | 10.22 | 10.45 | 10.38 | qfq | 6,297,338 | 65,759,568 | -3.33% |
| 2024-04-03 | 10.84 | 10.88 | 10.37 | 10.81 | 10.74 | qfq | 4,973,655 | 53,231,597 | -0.37% |
| 2024-04-02 | 10.63 | 11.00 | 10.63 | 10.85 | 10.78 | qfq | 6,941,313 | 75,260,882 | 1.69% |
| 2024-04-01 | 10.67 | 10.92 | 10.58 | 10.67 | 10.60 | qfq | 4,837,349 | 51,886,921 | 0.28% |
| 2024-03-29 | 10.49 | 10.66 | 10.22 | 10.64 | 10.57 | qfq | 4,245,720 | 44,365,706 | 2.41% |
| 2024-03-28 | 10.11 | 10.49 | 10.11 | 10.39 | 10.32 | qfq | 4,502,068 | 46,594,640 | 2.87% |
| 2024-03-27 | 10.38 | 10.46 | 10.10 | 10.10 | 10.03 | qfq | 4,627,763 | 47,509,661 | -3.81% |
| 2024-03-26 | 10.26 | 10.54 | 10.03 | 10.50 | 10.43 | qfq | 10,104,957 | 103,599,352 | 0.00% |
| 2024-03-25 | 11.20 | 11.31 | 10.40 | 10.50 | 10.43 | qfq | 13,846,185 | 149,667,713 | -7.00% |
| 2024-03-22 | 11.09 | 11.39 | 11.05 | 11.29 | 11.21 | qfq | 11,797,118 | 132,640,795 | 0.27% |
| 2024-03-21 | 10.76 | 11.37 | 10.73 | 11.26 | 11.18 | qfq | 14,187,940 | 156,461,119 | 5.43% |
| 2024-03-20 | 10.38 | 10.70 | 10.24 | 10.68 | 10.61 | qfq | 10,473,738 | 110,249,306 | 3.69% |
| 2024-03-19 | 10.48 | 10.56 | 10.28 | 10.30 | 10.23 | qfq | 7,828,641 | 81,430,238 | -1.72% |
| 2024-03-18 | 10.19 | 10.50 | 10.16 | 10.48 | 10.41 | qfq | 9,213,622 | 95,475,703 | 3.15% |
| 2024-03-15 | 10.00 | 10.36 | 9.76 | 10.16 | 10.09 | qfq | 8,895,708 | 89,840,817 | 1.60% |
| 2024-03-14 | 10.15 | 10.23 | 9.94 | 10.00 | 9.93 | qfq | 6,146,727 | 61,944,985 | -0.99% |
| 2024-03-13 | 10.04 | 10.36 | 9.93 | 10.10 | 10.03 | qfq | 12,090,286 | 122,146,263 | -0.59% |
| 2024-03-12 | 10.39 | 10.48 | 10.03 | 10.16 | 10.09 | qfq | 13,282,172 | 135,027,207 | -0.97% |
| 2024-03-11 | 11.20 | 11.45 | 9.88 | 10.26 | 10.19 | qfq | 31,671,645 | 339,175,243 | -6.22% |
| 2024-03-08 | 10.36 | 10.95 | 10.18 | 10.94 | 10.87 | qfq | 16,003,204 | 170,502,086 | 5.70% |
| 2024-03-07 | 9.80 | 10.35 | 9.80 | 10.35 | 10.28 | qfq | 15,140,621 | 153,694,386 | 6.70% |
| 2024-03-06 | 9.18 | 9.81 | 9.15 | 9.70 | 9.63 | qfq | 6,471,001 | 61,760,014 | 5.09% |
| 2024-03-05 | 9.47 | 9.50 | 9.22 | 9.23 | 9.17 | qfq | 3,826,324 | 35,903,093 | -2.43% |
| 2024-03-04 | 9.69 | 9.69 | 9.33 | 9.46 | 9.40 | qfq | 3,787,278 | 35,948,699 | -1.87% |
| 2024-03-01 | 9.65 | 9.71 | 9.50 | 9.64 | 9.57 | qfq | 4,952,184 | 47,488,366 | 0.73% |
| 2024-02-29 | 9.11 | 9.61 | 8.85 | 9.57 | 9.51 | qfq | 8,704,805 | 80,978,426 | 5.51% |
| 2024-02-28 | 9.74 | 9.97 | 9.02 | 9.07 | 9.01 | qfq | 8,854,391 | 84,737,119 | -7.07% |
| 2024-02-27 | 9.45 | 9.79 | 9.38 | 9.76 | 9.69 | qfq | 6,494,964 | 62,067,678 | 2.52% |
| 2024-02-26 | 9.65 | 9.96 | 9.46 | 9.52 | 9.46 | qfq | 9,691,207 | 93,992,696 | 0.95% |
| 2024-02-23 | 8.98 | 9.55 | 8.92 | 9.43 | 9.37 | qfq | 9,171,007 | 84,679,381 | 6.92% |
| 2024-02-22 | 8.40 | 8.87 | 8.40 | 8.82 | 8.76 | qfq | 5,903,857 | 51,407,007 | 4.38% |
| 2024-02-21 | 8.22 | 8.83 | 8.20 | 8.45 | 8.39 | qfq | 8,786,391 | 75,300,993 | 2.55% |
| 2024-02-20 | 7.61 | 8.25 | 7.61 | 8.24 | 8.18 | qfq | 8,261,208 | 66,931,035 | 4.83% |
| 2024-02-19 | 7.39 | 8.05 | 7.39 | 7.86 | 7.81 | qfq | 12,840,216 | 99,925,246 | 6.50% |
| 2024-02-08 | 6.76 | 7.39 | 6.05 | 7.38 | 7.33 | qfq | 22,013,571 | 146,254,109 | 9.82% |
| 2024-02-07 | 7.50 | 7.50 | 6.55 | 6.72 | 6.67 | qfq | 16,991,983 | 114,302,500 | -7.69% |
| 2024-02-06 | 7.66 | 7.66 | 7.01 | 7.28 | 7.23 | qfq | 15,185,589 | 108,315,602 | -6.55% |
| 2024-02-05 | 8.36 | 8.36 | 7.79 | 7.79 | 7.74 | qfq | 5,249,500 | 41,161,188 | -9.94% |
| 2024-02-02 | 8.70 | 9.03 | 7.88 | 8.65 | 8.59 | qfq | 10,840,290 | 90,727,988 | -1.26% |
| 2024-02-01 | 8.97 | 8.98 | 8.37 | 8.76 | 8.70 | qfq | 9,161,361 | 79,588,597 | -2.45% |
| 2024-01-31 | 9.46 | 9.46 | 8.80 | 8.98 | 8.92 | qfq | 7,830,981 | 70,565,909 | -3.65% |
| 2024-01-30 | 9.75 | 9.75 | 9.27 | 9.32 | 9.26 | qfq | 3,936,532 | 37,130,132 | -3.72% |
| 2024-01-29 | 10.15 | 10.17 | 9.58 | 9.68 | 9.61 | qfq | 3,789,673 | 37,099,347 | -3.68% |
| 2024-01-26 | 10.20 | 10.39 | 10.00 | 10.05 | 9.98 | qfq | 4,441,866 | 45,407,740 | -1.66% |
| 2024-01-25 | 9.80 | 10.23 | 9.70 | 10.22 | 10.15 | qfq | 7,698,802 | 76,792,586 | 3.23% |
| 2024-01-24 | 9.85 | 10.14 | 9.56 | 9.90 | 9.83 | qfq | 6,170,666 | 60,565,549 | 0.00% |
| 2024-01-23 | 9.92 | 10.05 | 9.53 | 9.90 | 9.83 | qfq | 7,612,561 | 74,194,741 | -0.20% |
| 2024-01-22 | 10.37 | 10.54 | 9.75 | 9.92 | 9.85 | qfq | 5,728,894 | 57,948,414 | -5.34% |
| 2024-01-19 | 10.72 | 10.77 | 10.40 | 10.48 | 10.41 | qfq | 4,440,984 | 46,729,237 | -2.24% |
| 2024-01-18 | 11.00 | 11.00 | 10.39 | 10.72 | 10.65 | qfq | 6,877,121 | 73,248,508 | -2.01% |
| 2024-01-17 | 11.23 | 11.29 | 10.94 | 10.94 | 10.87 | qfq | 4,874,339 | 54,252,580 | -1.80% |
| 2024-01-16 | 11.32 | 11.39 | 10.93 | 11.14 | 11.06 | qfq | 6,826,447 | 75,777,477 | -2.19% |
| 2024-01-15 | 11.70 | 11.79 | 11.29 | 11.39 | 11.31 | qfq | 5,560,965 | 63,586,140 | -1.81% |
| 2024-01-12 | 11.59 | 12.07 | 11.50 | 11.60 | 11.52 | qfq | 7,051,797 | 83,274,865 | 0.43% |
| 2024-01-11 | 11.31 | 11.57 | 11.29 | 11.55 | 11.47 | qfq | 4,834,616 | 55,284,660 | 1.49% |
| 2024-01-10 | 11.48 | 11.48 | 11.25 | 11.38 | 11.30 | qfq | 4,688,215 | 53,327,793 | -0.70% |
| 2024-01-09 | 11.32 | 11.69 | 11.32 | 11.46 | 11.38 | qfq | 7,198,115 | 82,808,700 | 0.61% |
| 2024-01-08 | 11.84 | 11.90 | 11.30 | 11.39 | 11.31 | qfq | 7,980,759 | 92,196,682 | -3.88% |
| 2024-01-05 | 12.15 | 12.34 | 11.78 | 11.85 | 11.77 | qfq | 5,828,813 | 69,988,524 | -2.31% |
| 2024-01-04 | 12.26 | 12.49 | 12.09 | 12.13 | 12.05 | qfq | 4,151,466 | 50,563,143 | -1.70% |
| 2024-01-03 | 12.70 | 12.88 | 12.19 | 12.34 | 12.26 | qfq | 7,884,663 | 97,981,011 | -2.83% |
| 2024-01-02 | 12.61 | 12.85 | 12.50 | 12.70 | 12.61 | qfq | 10,453,939 | 132,846,792 | 0.79% |
| 2023-12-29 | 12.02 | 12.68 | 11.80 | 12.60 | 12.51 | qfq | 9,565,258 | 118,031,739 | 5.26% |
| 2023-12-28 | 11.93 | 12.05 | 11.70 | 11.97 | 11.89 | qfq | 5,484,088 | 65,462,998 | 0.00% |
| 2023-12-27 | 12.00 | 12.18 | 11.87 | 11.97 | 11.89 | qfq | 5,271,528 | 63,295,667 | -0.17% |
| 2023-12-26 | 12.19 | 12.19 | 11.87 | 11.99 | 11.91 | qfq | 3,487,821 | 41,874,259 | -1.24% |
| 2023-12-25 | 12.29 | 12.45 | 12.05 | 12.14 | 12.06 | qfq | 5,181,323 | 63,326,162 | -1.46% |
| 2023-12-22 | 12.24 | 12.56 | 12.19 | 12.32 | 12.24 | qfq | 10,086,824 | 124,680,053 | -0.16% |
| 2023-12-21 | 11.91 | 12.36 | 11.66 | 12.34 | 12.26 | qfq | 10,048,702 | 121,056,026 | 3.78% |
| 2023-12-20 | 12.18 | 12.18 | 11.88 | 11.89 | 11.81 | qfq | 5,119,977 | 61,618,399 | -1.74% |
| 2023-12-19 | 12.08 | 12.13 | 11.86 | 12.10 | 12.02 | qfq | 4,768,287 | 57,302,967 | 0.33% |
| 2023-12-18 | 12.37 | 12.37 | 12.01 | 12.06 | 11.98 | qfq | 6,916,239 | 83,937,377 | -1.07% |
| 2023-12-15 | 12.41 | 12.53 | 12.18 | 12.19 | 12.11 | qfq | 6,389,207 | 78,816,918 | -1.53% |
| 2023-12-14 | 12.30 | 12.47 | 12.16 | 12.38 | 12.30 | qfq | 7,561,723 | 93,409,180 | 0.73% |
| 2023-12-13 | 12.02 | 12.62 | 11.86 | 12.29 | 12.21 | qfq | 11,635,934 | 142,520,664 | 1.91% |
| 2023-12-12 | 12.28 | 12.37 | 11.94 | 12.06 | 11.98 | qfq | 9,187,746 | 110,724,104 | -1.71% |
| 2023-12-11 | 12.41 | 12.55 | 12.19 | 12.27 | 12.19 | qfq | 6,799,627 | 83,782,517 | -0.65% |
| 2023-12-08 | 12.42 | 12.68 | 12.30 | 12.35 | 12.27 | qfq | 6,677,771 | 83,157,490 | -0.08% |
| 2023-12-07 | 12.45 | 12.63 | 12.32 | 12.36 | 12.28 | qfq | 8,342,294 | 103,911,525 | -0.72% |
| 2023-12-06 | 12.36 | 12.68 | 12.30 | 12.45 | 12.37 | qfq | 11,352,097 | 141,359,694 | -0.24% |
| 2023-12-05 | 13.26 | 13.30 | 12.45 | 12.48 | 12.40 | qfq | 15,775,434 | 200,734,378 | -5.88% |
| 2023-12-04 | 13.17 | 13.87 | 13.17 | 13.26 | 13.17 | qfq | 12,031,233 | 162,135,614 | 2.16% |
| 2023-12-01 | 13.60 | 13.62 | 12.90 | 12.98 | 12.89 | qfq | 9,093,852 | 118,923,182 | -3.21% |
| 2023-11-30 | 13.60 | 13.87 | 13.11 | 13.41 | 13.32 | qfq | 8,342,523 | 112,175,985 | -0.81% |
| 2023-11-29 | 13.17 | 13.84 | 13.02 | 13.52 | 13.43 | qfq | 16,794,365 | 227,307,233 | 2.74% |
| 2023-11-28 | 13.11 | 13.28 | 12.88 | 13.16 | 13.07 | qfq | 13,416,196 | 176,094,372 | 1.23% |
| 2023-11-27 | 13.40 | 13.40 | 12.68 | 13.00 | 12.91 | qfq | 17,828,559 | 230,488,130 | -3.99% |
| 2023-11-24 | 14.22 | 14.50 | 13.13 | 13.54 | 13.45 | qfq | 22,837,731 | 313,100,184 | -7.13% |
| 2023-11-23 | 13.94 | 14.60 | 13.70 | 14.58 | 14.48 | qfq | 29,082,267 | 411,476,477 | 3.62% |
| 2023-11-22 | 13.82 | 14.59 | 13.61 | 14.07 | 13.97 | qfq | 37,020,400 | 516,707,204 | 3.84% |
| 2023-11-21 | 14.52 | 15.46 | 13.31 | 13.55 | 13.46 | qfq | 52,366,741 | 758,420,731 | -7.76% |
| 2023-11-20 | 13.55 | 14.69 | 13.40 | 14.69 | 14.59 | qfq | 45,693,917 | 646,088,829 | 10.04% |
| 2023-11-17 | 12.55 | 13.72 | 12.44 | 13.35 | 13.26 | qfq | 19,656,736 | 258,126,290 | 6.29% |
| 2023-11-16 | 12.42 | 12.63 | 12.36 | 12.56 | 12.47 | qfq | 4,804,177 | 60,092,789 | 0.64% |
| 2023-11-15 | 12.42 | 12.55 | 12.24 | 12.48 | 12.40 | qfq | 4,016,338 | 49,792,938 | 1.22% |
| 2023-11-14 | 12.13 | 12.41 | 11.99 | 12.33 | 12.25 | qfq | 6,191,958 | 75,992,186 | 1.57% |
| 2023-11-13 | 12.00 | 12.45 | 11.98 | 12.14 | 12.06 | qfq | 5,381,201 | 65,384,160 | 3.06% |
| 2023-11-10 | 11.54 | 11.95 | 11.49 | 11.78 | 11.70 | qfq | 3,562,864 | 42,006,351 | 1.73% |
| 2023-11-09 | 11.72 | 11.82 | 11.54 | 11.58 | 11.50 | qfq | 2,520,844 | 29,310,171 | -1.19% |
| 2023-11-08 | 11.90 | 11.94 | 11.70 | 11.72 | 11.64 | qfq | 4,078,900 | 48,160,068 | -1.26% |
| 2023-11-07 | 11.77 | 12.00 | 11.62 | 11.87 | 11.79 | qfq | 6,780,900 | 80,614,829 | 1.19% |
| 2023-11-06 | 11.77 | 12.20 | 11.53 | 11.73 | 11.65 | qfq | 11,475,585 | 135,966,637 | 0.34% |
| 2023-11-03 | 10.99 | 11.93 | 10.99 | 11.69 | 11.61 | qfq | 10,383,961 | 120,988,274 | 6.27% |
| 2023-11-02 | 11.05 | 11.08 | 10.86 | 11.00 | 10.93 | qfq | 2,219,000 | 24,321,972 | 0.00% |
| 2023-11-01 | 11.11 | 11.11 | 10.92 | 11.00 | 10.93 | qfq | 3,077,971 | 33,866,232 | -0.36% |
| 2023-10-31 | 11.23 | 11.39 | 11.02 | 11.04 | 10.97 | qfq | 3,584,900 | 40,065,146 | -1.60% |
| 2023-10-30 | 10.70 | 11.35 | 10.63 | 11.22 | 11.14 | qfq | 4,507,040 | 49,814,382 | 3.79% |
| 2023-10-27 | 10.59 | 10.81 | 10.53 | 10.81 | 10.74 | qfq | 2,083,222 | 22,338,113 | 2.08% |
| 2023-10-26 | 10.45 | 10.60 | 10.28 | 10.59 | 10.52 | qfq | 2,710,444 | 28,285,706 | 0.76% |
| 2023-10-25 | 10.32 | 10.55 | 10.30 | 10.51 | 10.44 | qfq | 2,130,331 | 22,347,694 | 2.34% |
| 2023-10-24 | 9.91 | 10.32 | 9.86 | 10.27 | 10.20 | qfq | 2,444,460 | 24,826,091 | 3.32% |
| 2023-10-23 | 10.10 | 10.19 | 9.91 | 9.94 | 9.87 | qfq | 3,142,932 | 31,562,652 | -2.36% |
| 2023-10-20 | 10.22 | 10.30 | 10.08 | 10.18 | 10.11 | qfq | 2,270,900 | 23,136,962 | -0.78% |
| 2023-10-19 | 10.28 | 10.41 | 10.13 | 10.26 | 10.19 | qfq | 2,202,200 | 22,640,235 | -0.48% |
| 2023-10-18 | 10.41 | 10.44 | 10.29 | 10.31 | 10.24 | qfq | 2,080,558 | 21,513,772 | -0.77% |
| 2023-10-17 | 10.37 | 10.44 | 10.29 | 10.39 | 10.32 | qfq | 1,484,000 | 15,381,677 | -0.19% |
| 2023-10-16 | 10.46 | 10.62 | 10.35 | 10.41 | 10.34 | qfq | 2,404,640 | 25,069,864 | -0.86% |
| 2023-10-13 | 10.54 | 10.67 | 10.43 | 10.50 | 10.43 | qfq | 2,021,140 | 21,214,238 | -0.57% |
| 2023-10-12 | 10.65 | 10.77 | 10.56 | 10.56 | 10.49 | qfq | 2,091,706 | 22,200,055 | -0.94% |
| 2023-10-11 | 10.55 | 10.78 | 10.55 | 10.66 | 10.59 | qfq | 1,976,321 | 21,066,150 | 0.38% |
| 2023-10-10 | 10.77 | 10.81 | 10.54 | 10.62 | 10.55 | qfq | 2,422,900 | 25,729,036 | -1.76% |
| 2023-10-09 | 10.98 | 11.20 | 10.73 | 10.81 | 10.74 | qfq | 3,494,663 | 38,280,017 | -2.08% |
| 2023-09-28 | 10.74 | 11.08 | 10.70 | 11.04 | 10.97 | qfq | 2,509,600 | 27,410,733 | 3.76% |
| 2023-09-27 | 10.58 | 10.72 | 10.54 | 10.64 | 10.57 | qfq | 1,376,180 | 14,653,868 | 0.00% |
| 2023-09-26 | 10.62 | 10.73 | 10.58 | 10.64 | 10.57 | qfq | 2,477,415 | 26,426,109 | -0.28% |
| 2023-09-25 | 10.58 | 10.75 | 10.41 | 10.67 | 10.60 | qfq | 3,141,493 | 33,446,267 | 1.23% |
| 2023-09-22 | 10.59 | 10.72 | 10.40 | 10.54 | 10.47 | qfq | 3,716,435 | 39,375,706 | -0.09% |
| 2023-09-21 | 10.45 | 10.65 | 10.44 | 10.55 | 10.48 | qfq | 2,368,575 | 24,984,161 | 0.57% |
| 2023-09-20 | 10.47 | 10.62 | 10.44 | 10.49 | 10.42 | qfq | 2,617,660 | 27,460,898 | -0.29% |
| 2023-09-19 | 10.70 | 10.80 | 10.48 | 10.52 | 10.45 | qfq | 3,322,100 | 35,162,584 | -2.23% |
| 2023-09-18 | 10.41 | 10.89 | 10.22 | 10.76 | 10.69 | qfq | 5,918,047 | 62,999,969 | 1.70% |
| 2023-09-15 | 10.90 | 10.90 | 10.06 | 10.58 | 10.51 | qfq | 9,134,437 | 95,941,164 | 2.62% |
| 2023-09-14 | 11.20 | 11.24 | 10.26 | 10.31 | 10.24 | qfq | 12,863,482 | 135,822,279 | -8.03% |
| 2023-09-13 | 11.43 | 11.49 | 11.09 | 11.21 | 11.13 | qfq | 4,235,377 | 47,708,431 | -2.27% |
| 2023-09-12 | 11.73 | 11.79 | 11.45 | 11.47 | 11.39 | qfq | 3,705,980 | 42,946,461 | -2.22% |
| 2023-09-11 | 11.78 | 11.97 | 11.69 | 11.73 | 11.65 | qfq | 3,501,500 | 41,346,949 | -0.42% |
| 2023-09-08 | 11.79 | 11.90 | 11.64 | 11.78 | 11.70 | qfq | 2,993,205 | 35,267,694 | 0.26% |
| 2023-09-07 | 11.88 | 11.94 | 11.73 | 11.75 | 11.67 | qfq | 2,885,059 | 34,150,629 | -1.26% |
| 2023-09-06 | 11.66 | 11.92 | 11.64 | 11.90 | 11.82 | qfq | 2,844,760 | 33,609,312 | 1.97% |
| 2023-09-05 | 11.63 | 11.73 | 11.56 | 11.67 | 11.59 | qfq | 3,645,020 | 42,495,151 | 0.17% |
| 2023-09-04 | 11.70 | 11.80 | 11.55 | 11.65 | 11.57 | qfq | 4,756,080 | 55,409,014 | -0.26% |
| 2023-09-01 | 11.62 | 11.71 | 11.39 | 11.68 | 11.60 | qfq | 3,641,562 | 42,309,371 | 1.48% |
| 2023-08-31 | 11.40 | 11.64 | 11.33 | 11.51 | 11.43 | qfq | 3,457,840 | 39,734,759 | 0.96% |
| 2023-08-30 | 11.26 | 11.47 | 11.20 | 11.40 | 11.32 | qfq | 4,485,824 | 50,903,603 | 1.79% |
| 2023-08-29 | 10.96 | 11.32 | 10.89 | 11.20 | 11.12 | qfq | 4,303,468 | 48,019,646 | 2.56% |
| 2023-08-28 | 11.48 | 11.55 | 10.83 | 10.92 | 10.85 | qfq | 4,690,198 | 52,029,090 | -0.18% |
| 2023-08-25 | 11.17 | 11.22 | 10.82 | 10.94 | 10.87 | qfq | 6,077,583 | 66,827,209 | -2.41% |
| 2023-08-24 | 11.10 | 11.40 | 10.97 | 11.21 | 11.13 | qfq | 4,971,136 | 55,597,365 | 0.09% |
| 2023-08-23 | 10.99 | 11.36 | 10.98 | 11.20 | 11.12 | qfq | 9,998,810 | 112,031,313 | 2.28% |
| 2023-08-22 | 11.87 | 11.99 | 10.77 | 10.95 | 10.88 | qfq | 16,565,649 | 181,708,898 | -8.52% |
| 2023-08-21 | 12.55 | 12.61 | 11.91 | 11.97 | 11.89 | qfq | 12,880,444 | 155,919,870 | -5.00% |
| 2023-08-18 | 12.25 | 12.78 | 12.20 | 12.60 | 12.51 | qfq | 13,100,061 | 165,037,988 | 3.96% |
| 2023-08-17 | 12.00 | 12.13 | 11.92 | 12.12 | 12.04 | qfq | 4,250,707 | 51,157,746 | 0.92% |
| 2023-08-16 | 12.11 | 12.16 | 11.98 | 12.01 | 11.93 | qfq | 4,111,145 | 49,636,308 | -0.74% |
| 2023-08-15 | 12.08 | 12.26 | 11.94 | 12.10 | 12.02 | qfq | 5,917,851 | 71,701,443 | 0.25% |
| 2023-08-14 | 11.99 | 12.10 | 11.73 | 12.07 | 11.99 | qfq | 5,365,800 | 63,993,454 | 0.58% |
| 2023-08-11 | 12.19 | 12.38 | 11.95 | 12.00 | 11.92 | qfq | 4,543,663 | 55,331,288 | -2.44% |
| 2023-08-10 | 12.20 | 12.35 | 12.13 | 12.30 | 12.22 | qfq | 4,246,029 | 51,879,515 | 0.00% |
| 2023-08-09 | 12.62 | 12.63 | 12.25 | 12.30 | 12.22 | qfq | 5,849,180 | 72,354,855 | -2.15% |
| 2023-08-08 | 12.53 | 12.73 | 12.50 | 12.57 | 12.48 | qfq | 5,146,268 | 64,828,521 | -0.48% |
| 2023-08-07 | 12.57 | 12.75 | 12.38 | 12.63 | 12.54 | qfq | 6,313,700 | 79,128,424 | 0.80% |
| 2023-08-04 | 12.40 | 12.54 | 12.33 | 12.53 | 12.45 | qfq | 3,578,920 | 44,610,440 | 1.05% |
| 2023-08-03 | 12.35 | 12.54 | 12.26 | 12.40 | 12.32 | qfq | 5,379,878 | 66,897,174 | 0.57% |
| 2023-08-02 | 12.02 | 12.50 | 11.94 | 12.33 | 12.25 | qfq | 7,975,571 | 97,750,135 | 2.75% |
| 2023-08-01 | 11.82 | 12.02 | 11.71 | 12.00 | 11.92 | qfq | 4,881,933 | 58,192,602 | 1.52% |
| 2023-07-31 | 11.80 | 11.91 | 11.62 | 11.82 | 11.74 | qfq | 5,220,807 | 61,453,213 | 0.17% |
| 2023-07-28 | 11.75 | 11.98 | 11.72 | 11.80 | 11.72 | qfq | 4,111,223 | 48,562,490 | -0.84% |
| 2023-07-27 | 11.85 | 12.08 | 11.83 | 11.90 | 11.82 | qfq | 3,043,807 | 36,274,823 | 0.25% |
| 2023-07-26 | 11.89 | 12.00 | 11.76 | 11.87 | 11.79 | qfq | 2,825,751 | 33,511,238 | -0.34% |
| 2023-07-25 | 12.00 | 12.00 | 11.71 | 11.91 | 11.83 | qfq | 3,312,700 | 39,225,605 | 0.42% |
| 2023-07-24 | 12.03 | 12.07 | 11.76 | 11.86 | 11.78 | qfq | 4,074,050 | 48,430,016 | -0.17% |
| 2023-07-21 | 12.10 | 12.28 | 11.83 | 11.88 | 11.80 | qfq | 5,592,612 | 67,218,664 | -1.16% |
| 2023-07-20 | 12.19 | 12.36 | 12.00 | 12.02 | 11.94 | qfq | 5,765,700 | 70,006,254 | -1.64% |
| 2023-07-19 | 12.29 | 12.38 | 11.68 | 12.22 | 12.14 | qfq | 18,207,546 | 219,606,707 | -0.81% |
| 2023-07-18 | 12.50 | 12.72 | 12.22 | 12.32 | 12.24 | qfq | 14,205,224 | 176,709,288 | -1.99% |
| 2023-07-17 | 12.63 | 12.70 | 12.13 | 12.57 | 12.48 | qfq | 19,132,568 | 239,901,725 | 0.32% |