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
祥和实业603500.SH
最近收盘价8.552026-07-17
最近交易日2026-07-17
成交量（股）9,535,300
成交额（元）84,164,588
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-13 | 2026-06-22 | cash_dividend | 0.22 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-12 | 2025-07-18 | cash_dividend | 0.13 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-27 | 2024-05-08 | cash_dividend | 0.13 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-27 | 2024-05-08 | bonus_share | — | — | 0.4 | — | 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 | 9.15 | 9.18 | 8.50 | 8.55 | 8.55 | qfq | 9,535,300 | 84,164,588 | -6.56% |
| 2026-07-16 | 9.53 | 9.53 | 9.09 | 9.15 | 9.15 | qfq | 6,823,900 | 63,496,235 | -4.29% |
| 2026-07-15 | 9.76 | 9.83 | 9.51 | 9.56 | 9.56 | qfq | 5,607,474 | 53,952,031 | -0.62% |
| 2026-07-14 | 9.52 | 9.65 | 9.30 | 9.62 | 9.62 | qfq | 6,660,192 | 63,204,751 | 1.05% |
| 2026-07-13 | 10.20 | 10.20 | 9.51 | 9.52 | 9.52 | qfq | 9,959,674 | 97,292,653 | -6.58% |
| 2026-07-10 | 10.13 | 10.61 | 10.04 | 10.19 | 10.19 | qfq | 11,229,004 | 116,148,198 | 0.89% |
| 2026-07-09 | 9.81 | 10.14 | 9.68 | 10.10 | 10.10 | qfq | 10,289,218 | 101,618,017 | 3.91% |
| 2026-07-08 | 10.11 | 10.14 | 9.71 | 9.72 | 9.72 | qfq | 9,015,670 | 89,090,337 | -3.38% |
| 2026-07-07 | 10.45 | 10.46 | 10.04 | 10.06 | 10.06 | qfq | 10,310,698 | 105,016,140 | -4.10% |
| 2026-07-06 | 10.74 | 10.95 | 10.41 | 10.49 | 10.49 | qfq | 14,482,373 | 153,823,500 | -3.05% |
| 2026-07-03 | 11.56 | 11.56 | 10.71 | 10.82 | 10.82 | qfq | 26,508,237 | 290,359,296 | -5.42% |
| 2026-07-02 | 11.11 | 12.50 | 10.96 | 11.44 | 11.44 | qfq | 38,081,560 | 453,254,830 | 0.70% |
| 2026-07-01 | 11.60 | 11.80 | 11.19 | 11.36 | 11.36 | qfq | 14,074,854 | 160,815,115 | -2.24% |
| 2026-06-30 | 11.78 | 11.88 | 11.28 | 11.62 | 11.62 | qfq | 16,783,652 | 193,219,134 | -1.86% |
| 2026-06-29 | 12.78 | 12.84 | 11.75 | 11.84 | 11.84 | qfq | 19,360,983 | 233,689,553 | -6.03% |
| 2026-06-26 | 12.96 | 13.23 | 12.26 | 12.60 | 12.60 | qfq | 26,612,480 | 338,766,695 | -2.78% |
| 2026-06-25 | 12.00 | 12.96 | 11.91 | 12.96 | 12.96 | qfq | 12,628,320 | 158,808,529 | 10.02% |
| 2026-06-24 | 12.03 | 12.28 | 11.65 | 11.78 | 11.78 | qfq | 20,587,620 | 244,710,377 | -4.46% |
| 2026-06-23 | 12.81 | 13.11 | 12.30 | 12.33 | 12.33 | qfq | 25,036,789 | 315,146,266 | -5.73% |
| 2026-06-22 | 13.81 | 13.99 | 12.83 | 13.08 | 13.08 | qfq | 34,809,491 | 459,445,749 | -7.23% |
| 2026-06-18 | 13.64 | 14.45 | 13.32 | 14.10 | 13.88 | qfq | 40,274,615 | 553,906,601 | 3.68% |
| 2026-06-17 | 13.09 | 13.85 | 12.98 | 13.60 | 13.39 | qfq | 35,283,754 | 475,785,633 | 1.64% |
| 2026-06-16 | 13.03 | 14.11 | 12.77 | 13.38 | 13.17 | qfq | 44,054,107 | 595,940,211 | -0.45% |
| 2026-06-15 | 12.97 | 13.62 | 12.50 | 13.44 | 13.23 | qfq | 49,695,290 | 651,366,681 | 4.51% |
| 2026-06-12 | 12.99 | 13.09 | 12.17 | 12.86 | 12.66 | qfq | 41,699,990 | 528,282,718 | -1.98% |
| 2026-06-11 | 12.40 | 13.90 | 12.31 | 13.12 | 12.92 | qfq | 65,007,754 | 859,796,375 | 3.80% |
| 2026-06-10 | 12.71 | 13.50 | 12.24 | 12.64 | 12.44 | qfq | 54,186,131 | 692,387,529 | -5.46% |
| 2026-06-09 | 13.01 | 13.70 | 12.11 | 13.37 | 13.16 | qfq | 67,658,246 | 867,931,119 | -0.59% |
| 2026-06-08 | 13.00 | 13.45 | 12.94 | 13.45 | 13.24 | qfq | 56,249,357 | 750,367,581 | 9.98% |
| 2026-06-05 | 12.23 | 12.23 | 12.23 | 12.23 | 12.04 | qfq | 5,381,243 | 65,812,602 | 9.98% |
| 2026-06-04 | 10.97 | 11.12 | 10.97 | 11.12 | 10.95 | qfq | 12,661,472 | 140,377,890 | 9.99% |
| 2026-06-03 | 10.33 | 10.48 | 10.00 | 10.11 | 9.95 | qfq | 9,767,231 | 99,394,707 | -2.13% |
| 2026-06-02 | 10.84 | 10.88 | 10.28 | 10.33 | 10.17 | qfq | 11,855,482 | 123,607,723 | -3.91% |
| 2026-06-01 | 10.41 | 11.25 | 10.35 | 10.75 | 10.58 | qfq | 20,524,308 | 224,099,614 | 3.07% |
| 2026-05-29 | 10.40 | 10.94 | 10.17 | 10.43 | 10.27 | qfq | 16,087,810 | 169,218,284 | 3.68% |
| 2026-05-28 | 10.21 | 10.36 | 9.81 | 10.06 | 9.90 | qfq | 12,545,564 | 126,281,108 | -2.42% |
| 2026-05-27 | 10.46 | 10.88 | 10.24 | 10.31 | 10.15 | qfq | 13,744,996 | 144,505,562 | -1.72% |
| 2026-05-26 | 10.12 | 10.60 | 9.92 | 10.49 | 10.33 | qfq | 16,039,486 | 165,018,168 | 3.76% |
| 2026-05-25 | 10.60 | 10.70 | 10.08 | 10.11 | 9.95 | qfq | 12,097,032 | 124,081,368 | -5.43% |
| 2026-05-22 | 10.14 | 10.75 | 9.95 | 10.69 | 10.52 | qfq | 9,965,652 | 103,556,303 | 6.47% |
| 2026-05-21 | 10.48 | 10.62 | 10.01 | 10.04 | 9.88 | qfq | 6,450,342 | 66,871,267 | -4.11% |
| 2026-05-20 | 10.30 | 10.59 | 10.27 | 10.47 | 10.31 | qfq | 6,601,080 | 69,064,701 | 1.16% |
| 2026-05-19 | 10.13 | 10.37 | 10.02 | 10.35 | 10.19 | qfq | 6,788,820 | 69,481,725 | 2.27% |
| 2026-05-18 | 10.16 | 10.16 | 9.88 | 10.12 | 9.96 | qfq | 7,305,898 | 73,057,011 | -0.49% |
| 2026-05-15 | 10.02 | 10.30 | 10.02 | 10.17 | 10.01 | qfq | 5,277,760 | 53,593,422 | 1.60% |
| 2026-05-14 | 10.28 | 10.28 | 10.01 | 10.01 | 9.85 | qfq | 5,280,301 | 53,248,415 | -2.15% |
| 2026-05-13 | 10.20 | 10.30 | 10.11 | 10.23 | 10.07 | qfq | 4,324,388 | 44,190,519 | 0.79% |
| 2026-05-12 | 10.35 | 10.35 | 10.11 | 10.15 | 9.99 | qfq | 6,087,016 | 62,142,843 | -2.12% |
| 2026-05-11 | 10.56 | 10.56 | 10.28 | 10.37 | 10.21 | qfq | 6,353,587 | 65,735,610 | -1.24% |
| 2026-05-08 | 10.34 | 10.56 | 10.29 | 10.50 | 10.34 | qfq | 5,803,124 | 60,610,093 | 1.25% |
| 2026-05-07 | 10.48 | 10.54 | 10.33 | 10.37 | 10.21 | qfq | 5,595,130 | 58,233,832 | -1.05% |
| 2026-05-06 | 10.71 | 10.79 | 10.42 | 10.48 | 10.32 | qfq | 9,547,572 | 100,365,923 | -2.15% |
| 2026-04-30 | 10.65 | 10.78 | 10.59 | 10.71 | 10.54 | qfq | 4,234,673 | 45,375,963 | 1.32% |
| 2026-04-29 | 10.49 | 10.67 | 10.42 | 10.57 | 10.41 | qfq | 3,997,260 | 42,294,962 | 0.09% |
| 2026-04-28 | 10.72 | 10.80 | 10.44 | 10.56 | 10.40 | qfq | 3,989,350 | 42,137,549 | -2.31% |
| 2026-04-27 | 10.60 | 10.84 | 10.44 | 10.81 | 10.64 | qfq | 5,312,478 | 56,717,257 | 2.17% |
| 2026-04-24 | 10.79 | 10.79 | 10.25 | 10.58 | 10.41 | qfq | 7,164,494 | 74,926,746 | -1.58% |
| 2026-04-23 | 10.94 | 10.95 | 10.73 | 10.75 | 10.58 | qfq | 3,780,025 | 40,803,072 | -1.65% |
| 2026-04-22 | 11.01 | 11.05 | 10.82 | 10.93 | 10.76 | qfq | 4,281,100 | 46,636,852 | -0.73% |
| 2026-04-21 | 11.13 | 11.20 | 10.96 | 11.01 | 10.84 | qfq | 3,801,351 | 42,003,545 | -1.61% |
| 2026-04-20 | 11.26 | 11.26 | 11.08 | 11.19 | 11.02 | qfq | 3,088,954 | 34,476,652 | 0.36% |
| 2026-04-17 | 11.26 | 11.28 | 11.13 | 11.15 | 10.98 | qfq | 3,903,311 | 43,598,250 | -0.98% |
| 2026-04-16 | 11.19 | 11.33 | 11.16 | 11.26 | 11.08 | qfq | 3,428,620 | 38,506,171 | 0.63% |
| 2026-04-15 | 11.27 | 11.42 | 11.15 | 11.19 | 11.02 | qfq | 3,631,268 | 40,971,659 | -0.71% |
| 2026-04-14 | 11.43 | 11.43 | 11.16 | 11.27 | 11.09 | qfq | 3,878,607 | 43,618,513 | -0.62% |
| 2026-04-13 | 11.47 | 11.53 | 11.28 | 11.34 | 11.16 | qfq | 3,313,350 | 37,620,990 | -1.73% |
| 2026-04-10 | 11.22 | 11.68 | 11.22 | 11.54 | 11.36 | qfq | 5,741,406 | 66,093,278 | 3.13% |
| 2026-04-09 | 11.15 | 11.28 | 11.12 | 11.19 | 11.02 | qfq | 3,029,700 | 33,949,992 | -0.44% |
| 2026-04-08 | 11.03 | 11.25 | 11.01 | 11.24 | 11.06 | qfq | 4,029,518 | 45,010,758 | 3.21% |
| 2026-04-07 | 10.76 | 11.02 | 10.76 | 10.89 | 10.72 | qfq | 3,659,448 | 39,970,905 | 1.11% |
| 2026-04-03 | 11.05 | 11.07 | 10.77 | 10.77 | 10.60 | qfq | 3,901,300 | 42,423,045 | -2.45% |
| 2026-04-02 | 11.23 | 11.26 | 10.99 | 11.04 | 10.87 | qfq | 3,931,040 | 43,672,901 | -1.69% |
| 2026-04-01 | 11.28 | 11.36 | 11.07 | 11.23 | 11.05 | qfq | 5,088,300 | 56,795,335 | 0.63% |
| 2026-03-31 | 11.11 | 11.48 | 11.07 | 11.16 | 10.99 | qfq | 5,975,106 | 67,351,503 | 0.90% |
| 2026-03-30 | 10.83 | 11.14 | 10.79 | 11.06 | 10.89 | qfq | 4,792,401 | 52,649,931 | 1.37% |
| 2026-03-27 | 10.80 | 11.00 | 10.78 | 10.91 | 10.74 | qfq | 3,657,500 | 39,942,272 | 0.28% |
| 2026-03-26 | 11.02 | 11.07 | 10.82 | 10.88 | 10.71 | qfq | 3,550,433 | 38,817,495 | -1.45% |
| 2026-03-25 | 10.80 | 11.05 | 10.77 | 11.04 | 10.87 | qfq | 5,234,564 | 57,476,432 | 3.18% |
| 2026-03-24 | 10.48 | 10.70 | 10.34 | 10.70 | 10.53 | qfq | 6,489,650 | 68,253,248 | 5.73% |
| 2026-03-23 | 10.69 | 10.69 | 10.09 | 10.12 | 9.96 | qfq | 7,732,385 | 80,331,443 | -6.73% |
| 2026-03-20 | 11.17 | 11.25 | 10.85 | 10.85 | 10.68 | qfq | 5,088,913 | 56,011,640 | -2.34% |
| 2026-03-19 | 11.30 | 11.45 | 11.00 | 11.11 | 10.94 | qfq | 4,617,504 | 51,916,743 | -2.37% |
| 2026-03-18 | 11.36 | 11.44 | 11.30 | 11.38 | 11.20 | qfq | 4,045,401 | 45,944,932 | 0.35% |
| 2026-03-17 | 11.60 | 11.63 | 11.33 | 11.34 | 11.16 | qfq | 3,272,190 | 37,611,956 | -2.07% |
| 2026-03-16 | 11.56 | 11.73 | 11.48 | 11.58 | 11.40 | qfq | 4,516,415 | 52,323,198 | -0.52% |
| 2026-03-13 | 11.65 | 11.73 | 11.57 | 11.64 | 11.46 | qfq | 2,944,258 | 34,272,440 | -0.68% |
| 2026-03-12 | 11.80 | 11.81 | 11.61 | 11.72 | 11.54 | qfq | 4,249,275 | 49,678,620 | -0.76% |
| 2026-03-11 | 12.06 | 12.06 | 11.78 | 11.81 | 11.63 | qfq | 5,470,612 | 64,918,463 | -1.58% |
| 2026-03-10 | 11.75 | 12.03 | 11.69 | 12.00 | 11.81 | qfq | 6,331,012 | 75,236,475 | 3.18% |
| 2026-03-09 | 11.74 | 11.90 | 11.59 | 11.63 | 11.45 | qfq | 7,733,268 | 90,206,104 | -2.43% |
| 2026-03-06 | 11.87 | 12.03 | 11.82 | 11.92 | 11.73 | qfq | 5,561,649 | 66,274,354 | 0.42% |
| 2026-03-05 | 11.79 | 12.07 | 11.68 | 11.87 | 11.68 | qfq | 10,019,376 | 118,683,429 | 1.63% |
| 2026-03-04 | 11.65 | 11.85 | 11.21 | 11.68 | 11.50 | qfq | 15,594,436 | 179,569,802 | -3.55% |
| 2026-03-03 | 12.11 | 12.30 | 12.11 | 12.11 | 11.92 | qfq | 19,608,477 | 238,392,679 | -10.03% |
| 2026-03-02 | 13.61 | 13.63 | 13.36 | 13.46 | 13.25 | qfq | 26,099,612 | 352,084,066 | -1.61% |
| 2026-02-27 | 14.09 | 14.09 | 13.63 | 13.68 | 13.47 | qfq | 28,174,408 | 388,096,201 | 0.00% |
| 2026-02-26 | 13.45 | 13.72 | 13.34 | 13.68 | 13.47 | qfq | 5,878,250 | 79,845,801 | 1.94% |
| 2026-02-25 | 13.54 | 13.59 | 13.37 | 13.42 | 13.21 | qfq | 5,583,578 | 74,926,009 | -1.11% |
| 2026-02-24 | 13.47 | 13.61 | 13.46 | 13.57 | 13.36 | qfq | 4,419,590 | 59,877,160 | 1.34% |
| 2026-02-13 | 13.28 | 13.52 | 13.23 | 13.39 | 13.18 | qfq | 4,344,541 | 58,278,278 | 0.22% |
| 2026-02-12 | 13.24 | 13.38 | 13.10 | 13.36 | 13.15 | qfq | 4,060,213 | 53,920,380 | 0.98% |
| 2026-02-11 | 13.20 | 13.29 | 13.10 | 13.23 | 13.02 | qfq | 4,084,338 | 53,950,559 | 0.08% |
| 2026-02-10 | 13.34 | 13.38 | 13.17 | 13.22 | 13.01 | qfq | 6,389,123 | 84,521,566 | -1.20% |
| 2026-02-09 | 13.45 | 13.49 | 13.26 | 13.38 | 13.17 | qfq | 5,953,808 | 79,551,416 | 0.30% |
| 2026-02-06 | 13.40 | 13.53 | 13.30 | 13.34 | 13.13 | qfq | 4,930,785 | 66,132,196 | -1.04% |
| 2026-02-05 | 13.60 | 13.65 | 13.39 | 13.48 | 13.27 | qfq | 4,679,800 | 63,255,787 | -1.17% |
| 2026-02-04 | 13.55 | 13.67 | 13.44 | 13.64 | 13.43 | qfq | 6,144,560 | 83,320,444 | 0.37% |
| 2026-02-03 | 13.38 | 13.59 | 13.20 | 13.59 | 13.38 | qfq | 7,177,731 | 96,340,628 | 2.95% |
| 2026-02-02 | 13.45 | 13.53 | 13.17 | 13.20 | 12.99 | qfq | 6,696,288 | 89,519,208 | -2.51% |
| 2026-01-30 | 13.48 | 13.58 | 13.22 | 13.54 | 13.33 | qfq | 8,359,669 | 112,213,926 | 0.89% |
| 2026-01-29 | 13.70 | 13.80 | 13.36 | 13.42 | 13.21 | qfq | 7,881,692 | 107,012,778 | -2.04% |
| 2026-01-28 | 13.74 | 13.93 | 13.61 | 13.70 | 13.49 | qfq | 6,152,639 | 84,425,310 | -0.58% |
| 2026-01-27 | 13.78 | 13.99 | 13.57 | 13.78 | 13.56 | qfq | 8,353,651 | 114,771,626 | 0.36% |
| 2026-01-26 | 14.00 | 14.05 | 13.64 | 13.73 | 13.52 | qfq | 8,416,515 | 116,266,137 | -2.00% |
| 2026-01-23 | 13.71 | 14.10 | 13.71 | 14.01 | 13.79 | qfq | 8,972,033 | 124,607,692 | 2.26% |
| 2026-01-22 | 13.85 | 13.92 | 13.51 | 13.70 | 13.49 | qfq | 12,024,343 | 165,316,292 | -0.80% |
| 2026-01-21 | 13.32 | 13.85 | 13.26 | 13.81 | 13.59 | qfq | 7,352,337 | 100,370,856 | 2.91% |
| 2026-01-20 | 13.18 | 13.63 | 13.12 | 13.42 | 13.21 | qfq | 11,067,959 | 148,269,169 | 2.60% |
| 2026-01-19 | 12.96 | 13.13 | 12.75 | 13.08 | 12.88 | qfq | 7,382,829 | 95,882,397 | 0.93% |
| 2026-01-16 | 12.59 | 12.97 | 12.51 | 12.96 | 12.76 | qfq | 8,701,715 | 111,184,111 | 3.43% |
| 2026-01-15 | 12.45 | 12.55 | 12.39 | 12.53 | 12.33 | qfq | 5,606,978 | 69,994,005 | 0.72% |
| 2026-01-14 | 12.75 | 12.75 | 12.33 | 12.44 | 12.25 | qfq | 10,282,925 | 129,098,217 | -1.89% |
| 2026-01-13 | 12.64 | 12.83 | 12.52 | 12.68 | 12.48 | qfq | 10,457,226 | 132,849,555 | 0.96% |
| 2026-01-12 | 12.35 | 12.58 | 12.19 | 12.56 | 12.36 | qfq | 9,408,307 | 116,850,718 | 2.87% |
| 2026-01-09 | 12.15 | 12.22 | 12.05 | 12.21 | 12.02 | qfq | 7,631,825 | 92,698,980 | 0.66% |
| 2026-01-08 | 12.09 | 12.27 | 12.00 | 12.13 | 11.94 | qfq | 8,226,126 | 99,926,819 | 0.08% |
| 2026-01-07 | 12.24 | 12.33 | 12.05 | 12.12 | 11.93 | qfq | 6,750,664 | 82,283,160 | -0.98% |
| 2026-01-06 | 12.15 | 12.48 | 12.12 | 12.24 | 12.05 | qfq | 5,878,313 | 72,268,689 | 0.74% |
| 2026-01-05 | 12.05 | 12.22 | 12.00 | 12.15 | 11.96 | qfq | 6,130,853 | 74,447,826 | 1.42% |
| 2025-12-31 | 12.00 | 12.04 | 11.82 | 11.98 | 11.79 | qfq | 5,297,433 | 63,279,836 | 0.25% |
| 2025-12-30 | 11.86 | 11.96 | 11.78 | 11.95 | 11.76 | qfq | 4,252,674 | 50,591,070 | 0.50% |
| 2025-12-29 | 11.90 | 12.00 | 11.78 | 11.89 | 11.70 | qfq | 4,173,202 | 49,587,092 | -0.08% |
| 2025-12-26 | 12.02 | 12.10 | 11.83 | 11.90 | 11.71 | qfq | 4,893,400 | 58,446,387 | -1.24% |
| 2025-12-25 | 11.81 | 12.05 | 11.80 | 12.05 | 11.86 | qfq | 5,374,929 | 64,280,137 | 2.12% |
| 2025-12-24 | 11.58 | 11.85 | 11.52 | 11.80 | 11.62 | qfq | 4,376,454 | 51,371,890 | 2.52% |
| 2025-12-23 | 11.58 | 11.62 | 11.46 | 11.51 | 11.33 | qfq | 3,984,320 | 45,910,657 | -0.95% |
| 2025-12-22 | 11.50 | 11.68 | 11.46 | 11.62 | 11.44 | qfq | 5,784,588 | 67,071,262 | 1.31% |
| 2025-12-19 | 11.71 | 11.74 | 11.46 | 11.47 | 11.29 | qfq | 9,786,078 | 113,587,704 | -2.05% |
| 2025-12-18 | 11.11 | 12.03 | 11.09 | 11.71 | 11.53 | qfq | 13,902,006 | 161,927,927 | 4.93% |
| 2025-12-17 | 11.07 | 11.22 | 10.92 | 11.16 | 10.99 | qfq | 4,980,880 | 55,035,135 | 1.00% |
| 2025-12-16 | 11.27 | 11.30 | 11.05 | 11.05 | 10.88 | qfq | 4,061,820 | 45,217,143 | -1.95% |
| 2025-12-15 | 11.33 | 11.40 | 11.23 | 11.27 | 11.09 | qfq | 3,532,399 | 39,966,659 | -0.62% |
| 2025-12-12 | 11.32 | 11.49 | 11.32 | 11.34 | 11.16 | qfq | 5,104,100 | 58,271,152 | 0.00% |
| 2025-12-11 | 11.61 | 11.63 | 11.32 | 11.34 | 11.16 | qfq | 5,295,800 | 60,706,957 | -1.73% |
| 2025-12-10 | 11.45 | 11.66 | 11.38 | 11.54 | 11.36 | qfq | 5,786,500 | 66,757,237 | 1.05% |
| 2025-12-09 | 11.33 | 11.49 | 11.30 | 11.42 | 11.24 | qfq | 4,840,568 | 55,278,369 | 0.88% |
| 2025-12-08 | 11.48 | 11.52 | 11.27 | 11.32 | 11.14 | qfq | 5,038,482 | 57,165,252 | -0.35% |
| 2025-12-05 | 11.17 | 11.36 | 11.11 | 11.36 | 11.18 | qfq | 3,306,259 | 37,311,650 | 1.70% |
| 2025-12-04 | 11.20 | 11.28 | 11.04 | 11.17 | 11.00 | qfq | 2,922,569 | 32,644,150 | -0.18% |
| 2025-12-03 | 11.24 | 11.31 | 11.13 | 11.19 | 11.02 | qfq | 3,781,400 | 42,403,638 | 0.18% |
| 2025-12-02 | 11.33 | 11.44 | 11.15 | 11.17 | 11.00 | qfq | 3,748,878 | 42,015,552 | -1.59% |
| 2025-12-01 | 11.40 | 11.75 | 11.32 | 11.35 | 11.17 | qfq | 5,453,667 | 62,506,712 | -0.79% |
| 2025-11-28 | 11.05 | 11.48 | 11.00 | 11.44 | 11.26 | qfq | 5,241,655 | 59,059,197 | 3.53% |
| 2025-11-27 | 10.91 | 11.13 | 10.90 | 11.05 | 10.88 | qfq | 4,176,640 | 46,095,278 | 1.28% |
| 2025-11-26 | 11.03 | 11.17 | 10.86 | 10.91 | 10.74 | qfq | 5,232,472 | 57,717,754 | -1.18% |
| 2025-11-25 | 11.02 | 11.14 | 10.94 | 11.04 | 10.87 | qfq | 4,800,241 | 53,047,762 | 1.10% |
| 2025-11-24 | 11.10 | 11.12 | 10.82 | 10.92 | 10.75 | qfq | 6,606,833 | 72,197,251 | 0.18% |
| 2025-11-21 | 11.41 | 11.53 | 10.89 | 10.90 | 10.73 | qfq | 9,326,758 | 103,290,989 | -5.55% |
| 2025-11-20 | 12.00 | 12.06 | 11.43 | 11.54 | 11.36 | qfq | 7,965,399 | 92,671,556 | -2.86% |
| 2025-11-19 | 12.11 | 12.40 | 11.84 | 11.88 | 11.69 | qfq | 6,586,605 | 79,097,438 | -1.90% |
| 2025-11-18 | 12.19 | 12.31 | 12.01 | 12.11 | 11.92 | qfq | 4,715,574 | 57,005,471 | -0.90% |
| 2025-11-17 | 12.68 | 12.68 | 12.21 | 12.22 | 12.03 | qfq | 6,342,169 | 78,122,884 | -2.55% |
| 2025-11-14 | 12.33 | 12.79 | 12.28 | 12.54 | 12.34 | qfq | 7,508,740 | 94,315,099 | 1.29% |
| 2025-11-13 | 12.59 | 12.74 | 12.35 | 12.38 | 12.19 | qfq | 6,925,380 | 86,712,437 | -1.67% |
| 2025-11-12 | 12.71 | 12.92 | 12.43 | 12.59 | 12.39 | qfq | 8,105,826 | 102,539,511 | -1.25% |
| 2025-11-11 | 12.52 | 12.97 | 12.51 | 12.75 | 12.55 | qfq | 10,880,880 | 139,249,659 | 2.08% |
| 2025-11-10 | 12.45 | 12.53 | 12.28 | 12.49 | 12.30 | qfq | 9,475,648 | 117,644,766 | 1.71% |
| 2025-11-07 | 12.27 | 12.37 | 12.12 | 12.28 | 12.09 | qfq | 5,230,780 | 64,160,407 | -0.41% |
| 2025-11-06 | 12.26 | 12.40 | 12.14 | 12.33 | 12.14 | qfq | 6,063,896 | 74,588,062 | 0.49% |
| 2025-11-05 | 12.25 | 12.45 | 12.12 | 12.27 | 12.08 | qfq | 5,736,560 | 70,552,100 | 0.00% |
| 2025-11-04 | 12.53 | 12.64 | 12.19 | 12.27 | 12.08 | qfq | 7,802,277 | 96,106,098 | -1.92% |
| 2025-11-03 | 12.83 | 13.10 | 12.37 | 12.51 | 12.31 | qfq | 11,126,296 | 140,554,786 | -1.57% |
| 2025-10-31 | 13.20 | 13.22 | 12.58 | 12.71 | 12.51 | qfq | 16,536,272 | 212,707,323 | -4.08% |
| 2025-10-30 | 13.13 | 13.68 | 12.76 | 13.25 | 13.04 | qfq | 17,382,037 | 228,381,184 | 1.45% |
| 2025-10-29 | 13.10 | 13.27 | 12.76 | 13.06 | 12.86 | qfq | 12,397,575 | 160,876,219 | -1.06% |
| 2025-10-28 | 13.42 | 13.62 | 13.13 | 13.20 | 12.99 | qfq | 13,228,600 | 175,860,993 | -1.93% |
| 2025-10-27 | 12.46 | 13.57 | 12.46 | 13.46 | 13.25 | qfq | 23,145,637 | 301,952,965 | 8.11% |
| 2025-10-24 | 11.95 | 12.46 | 11.95 | 12.45 | 12.26 | qfq | 15,167,491 | 186,951,064 | 4.18% |
| 2025-10-23 | 12.37 | 12.37 | 11.81 | 11.95 | 11.76 | qfq | 8,115,598 | 97,122,131 | -3.55% |
| 2025-10-22 | 12.30 | 12.49 | 12.18 | 12.39 | 12.20 | qfq | 7,311,012 | 90,369,130 | 0.65% |
| 2025-10-21 | 12.10 | 12.40 | 12.05 | 12.31 | 12.12 | qfq | 10,289,115 | 125,877,555 | 1.32% |
| 2025-10-20 | 11.96 | 12.24 | 11.87 | 12.15 | 11.96 | qfq | 9,339,666 | 112,856,811 | 2.79% |
| 2025-10-17 | 12.41 | 12.54 | 11.78 | 11.82 | 11.64 | qfq | 13,780,696 | 165,808,211 | -4.68% |
| 2025-10-16 | 12.10 | 12.76 | 12.06 | 12.40 | 12.21 | qfq | 21,684,546 | 270,058,267 | 2.56% |
| 2025-10-15 | 11.26 | 12.16 | 11.23 | 12.09 | 11.90 | qfq | 17,323,693 | 204,565,665 | 7.28% |
| 2025-10-14 | 11.74 | 11.85 | 11.20 | 11.27 | 11.09 | qfq | 6,609,877 | 75,967,641 | -2.42% |
| 2025-10-13 | 11.08 | 11.65 | 11.00 | 11.55 | 11.37 | qfq | 8,220,914 | 93,850,685 | -1.45% |
| 2025-10-10 | 11.66 | 11.85 | 11.52 | 11.72 | 11.54 | qfq | 7,409,440 | 86,583,813 | -0.34% |
| 2025-10-09 | 11.30 | 11.95 | 11.29 | 11.76 | 11.58 | qfq | 13,890,927 | 162,663,498 | 5.09% |
| 2025-09-30 | 11.36 | 11.60 | 11.16 | 11.19 | 11.02 | qfq | 7,236,359 | 81,653,582 | -1.58% |
| 2025-09-29 | 10.88 | 11.40 | 10.78 | 11.37 | 11.19 | qfq | 10,204,979 | 114,242,380 | 4.50% |
| 2025-09-26 | 11.00 | 11.16 | 10.88 | 10.88 | 10.71 | qfq | 6,541,820 | 72,076,508 | -1.09% |
| 2025-09-25 | 11.30 | 11.45 | 10.99 | 11.00 | 10.83 | qfq | 7,811,864 | 87,143,462 | -1.43% |
| 2025-09-24 | 11.00 | 11.19 | 10.90 | 11.16 | 10.99 | qfq | 5,138,648 | 57,132,098 | 1.36% |
| 2025-09-23 | 11.30 | 11.32 | 10.75 | 11.01 | 10.84 | qfq | 8,524,540 | 93,281,229 | -2.57% |
| 2025-09-22 | 11.30 | 11.39 | 11.13 | 11.30 | 11.12 | qfq | 5,788,820 | 65,154,783 | 0.00% |
| 2025-09-19 | 11.40 | 11.55 | 11.17 | 11.30 | 11.12 | qfq | 7,920,640 | 89,582,277 | -1.31% |
| 2025-09-18 | 11.88 | 12.12 | 11.38 | 11.45 | 11.27 | qfq | 15,985,923 | 188,081,753 | -4.74% |
| 2025-09-17 | 11.50 | 12.30 | 11.23 | 12.02 | 11.83 | qfq | 23,576,932 | 282,625,953 | 5.62% |
| 2025-09-16 | 11.05 | 11.55 | 10.95 | 11.38 | 11.20 | qfq | 10,649,391 | 120,055,192 | 3.45% |
| 2025-09-15 | 11.06 | 11.30 | 10.93 | 11.00 | 10.83 | qfq | 7,438,900 | 82,400,394 | -1.43% |
| 2025-09-12 | 11.26 | 11.26 | 11.06 | 11.16 | 10.99 | qfq | 6,377,955 | 71,037,462 | -0.80% |
| 2025-09-11 | 11.03 | 11.26 | 10.77 | 11.25 | 11.07 | qfq | 9,356,592 | 103,543,319 | 2.65% |
| 2025-09-10 | 11.19 | 11.21 | 10.94 | 10.96 | 10.79 | qfq | 6,630,766 | 73,128,888 | -1.44% |
| 2025-09-09 | 11.26 | 11.42 | 11.08 | 11.12 | 10.95 | qfq | 11,278,264 | 127,167,853 | -0.63% |
| 2025-09-08 | 11.20 | 11.31 | 11.00 | 11.19 | 11.02 | qfq | 11,482,383 | 128,006,704 | -0.09% |
| 2025-09-05 | 11.15 | 11.28 | 10.89 | 11.20 | 11.03 | qfq | 12,400,831 | 138,062,103 | 0.72% |
| 2025-09-04 | 10.76 | 11.58 | 10.73 | 11.12 | 10.95 | qfq | 26,262,006 | 294,677,516 | 3.35% |
| 2025-09-03 | 11.21 | 11.37 | 10.71 | 10.76 | 10.59 | qfq | 32,682,179 | 357,334,678 | -7.56% |
| 2025-09-02 | 12.01 | 12.12 | 11.40 | 11.64 | 11.46 | qfq | 45,761,662 | 538,157,451 | 5.63% |
| 2025-09-01 | 11.27 | 11.33 | 10.74 | 11.02 | 10.85 | qfq | 15,986,008 | 175,255,722 | -2.04% |
| 2025-08-29 | 11.44 | 11.49 | 11.22 | 11.25 | 11.07 | qfq | 9,999,119 | 113,265,670 | -1.83% |
| 2025-08-28 | 11.70 | 11.84 | 11.18 | 11.46 | 11.28 | qfq | 13,529,569 | 155,269,830 | -1.63% |
| 2025-08-27 | 11.99 | 12.09 | 11.60 | 11.65 | 11.47 | qfq | 11,680,499 | 138,844,076 | -2.43% |
| 2025-08-26 | 12.07 | 12.10 | 11.91 | 11.94 | 11.75 | qfq | 9,661,033 | 115,725,991 | -1.24% |
| 2025-08-25 | 12.35 | 12.46 | 12.02 | 12.09 | 11.90 | qfq | 9,087,671 | 110,600,749 | 0.33% |
| 2025-08-22 | 12.03 | 12.20 | 11.98 | 12.05 | 11.86 | qfq | 9,960,168 | 119,997,078 | -0.82% |
| 2025-08-21 | 12.35 | 12.48 | 12.08 | 12.15 | 11.96 | qfq | 10,925,273 | 134,057,157 | -1.62% |
| 2025-08-20 | 12.55 | 12.70 | 12.29 | 12.35 | 12.16 | qfq | 15,600,050 | 193,666,029 | -2.76% |
| 2025-08-19 | 12.41 | 13.09 | 12.08 | 12.70 | 12.50 | qfq | 31,291,878 | 393,666,322 | 5.39% |
| 2025-08-18 | 11.68 | 12.58 | 11.63 | 12.05 | 11.86 | qfq | 28,530,980 | 347,244,123 | 2.55% |
| 2025-08-15 | 11.55 | 11.85 | 11.46 | 11.75 | 11.57 | qfq | 23,531,783 | 274,928,052 | 4.44% |
| 2025-08-14 | 11.76 | 11.80 | 11.25 | 11.25 | 11.07 | qfq | 24,475,044 | 280,653,198 | -2.51% |
| 2025-08-13 | 11.80 | 11.89 | 11.27 | 11.54 | 11.36 | qfq | 36,081,855 | 416,800,580 | -1.11% |
| 2025-08-12 | 11.09 | 12.21 | 11.05 | 11.67 | 11.49 | qfq | 49,625,841 | 582,511,969 | 5.04% |
| 2025-08-11 | 11.64 | 11.64 | 10.80 | 11.11 | 10.94 | qfq | 59,967,575 | 667,345,185 | 2.30% |
| 2025-08-08 | 9.85 | 10.86 | 9.81 | 10.86 | 10.69 | qfq | 25,184,361 | 266,716,318 | 10.03% |
| 2025-08-07 | 9.91 | 10.14 | 9.86 | 9.87 | 9.72 | qfq | 5,926,423 | 58,860,895 | -0.10% |
| 2025-08-06 | 9.89 | 10.01 | 9.78 | 9.88 | 9.73 | qfq | 8,161,206 | 80,945,294 | 0.61% |
| 2025-08-05 | 9.64 | 9.84 | 9.64 | 9.82 | 9.67 | qfq | 6,299,196 | 61,432,471 | 1.55% |
| 2025-08-04 | 9.34 | 9.68 | 9.29 | 9.67 | 9.52 | qfq | 7,802,542 | 74,289,001 | 3.42% |
| 2025-08-01 | 9.22 | 9.46 | 9.20 | 9.35 | 9.20 | qfq | 6,512,710 | 60,765,819 | 1.41% |
| 2025-07-31 | 9.41 | 9.49 | 9.20 | 9.22 | 9.08 | qfq | 7,295,176 | 67,858,510 | -1.50% |
| 2025-07-30 | 9.59 | 9.60 | 9.27 | 9.36 | 9.21 | qfq | 6,718,211 | 63,097,978 | -2.40% |
| 2025-07-29 | 9.50 | 9.59 | 9.39 | 9.59 | 9.44 | qfq | 6,759,924 | 64,244,866 | 1.37% |
| 2025-07-28 | 9.49 | 9.53 | 9.38 | 9.46 | 9.31 | qfq | 5,949,404 | 56,240,762 | 0.11% |
| 2025-07-25 | 9.54 | 9.57 | 9.42 | 9.45 | 9.30 | qfq | 4,810,732 | 45,478,364 | -0.84% |
| 2025-07-24 | 9.53 | 9.63 | 9.51 | 9.53 | 9.38 | qfq | 5,683,688 | 54,356,595 | 0.11% |
| 2025-07-23 | 9.68 | 9.75 | 9.50 | 9.52 | 9.37 | qfq | 5,601,360 | 53,642,945 | -2.16% |
| 2025-07-22 | 9.72 | 9.91 | 9.67 | 9.73 | 9.58 | qfq | 9,233,863 | 90,271,809 | -0.21% |
| 2025-07-21 | 9.39 | 9.75 | 9.28 | 9.75 | 9.60 | qfq | 11,078,755 | 106,471,184 | 4.73% |
| 2025-07-18 | 9.37 | 9.38 | 9.15 | 9.31 | 9.16 | qfq | 5,234,354 | 48,333,708 | -0.96% |
| 2025-07-17 | 9.45 | 9.51 | 9.32 | 9.40 | 9.13 | qfq | 4,910,355 | 46,193,654 | -0.11% |
| 2025-07-16 | 9.27 | 9.50 | 9.27 | 9.41 | 9.14 | qfq | 8,075,414 | 75,928,848 | 1.62% |
| 2025-07-15 | 9.58 | 9.69 | 9.16 | 9.26 | 8.99 | qfq | 13,991,796 | 130,653,901 | -3.34% |
| 2025-07-14 | 9.26 | 9.75 | 9.24 | 9.58 | 9.30 | qfq | 14,309,064 | 136,144,550 | 4.47% |
| 2025-07-11 | 9.26 | 9.35 | 9.14 | 9.17 | 8.90 | qfq | 5,583,860 | 51,509,597 | -0.76% |
| 2025-07-10 | 9.26 | 9.32 | 9.12 | 9.24 | 8.97 | qfq | 5,745,484 | 52,970,459 | -0.32% |
| 2025-07-09 | 9.26 | 9.33 | 9.16 | 9.27 | 9.00 | qfq | 6,007,534 | 55,567,435 | 0.22% |
| 2025-07-08 | 9.13 | 9.26 | 9.08 | 9.25 | 8.98 | qfq | 6,455,980 | 59,229,161 | 1.20% |
| 2025-07-07 | 8.89 | 9.24 | 8.87 | 9.14 | 8.87 | qfq | 7,632,865 | 69,248,703 | 2.70% |
| 2025-07-04 | 9.13 | 9.16 | 8.87 | 8.90 | 8.64 | qfq | 7,369,796 | 65,895,766 | -2.73% |
| 2025-07-03 | 9.13 | 9.21 | 9.09 | 9.15 | 8.88 | qfq | 3,803,620 | 34,755,213 | 0.22% |
| 2025-07-02 | 9.17 | 9.28 | 9.07 | 9.13 | 8.86 | qfq | 4,839,928 | 44,274,159 | -0.44% |
| 2025-07-01 | 9.25 | 9.37 | 9.13 | 9.17 | 8.90 | qfq | 6,388,960 | 58,986,280 | 0.11% |
| 2025-06-30 | 9.10 | 9.19 | 9.07 | 9.16 | 8.89 | qfq | 4,712,048 | 42,955,013 | 0.66% |
| 2025-06-27 | 9.11 | 9.22 | 9.04 | 9.10 | 8.83 | qfq | 4,174,290 | 38,015,761 | 0.66% |
| 2025-06-26 | 9.19 | 9.22 | 9.03 | 9.04 | 8.78 | qfq | 5,619,556 | 51,296,226 | -1.42% |
| 2025-06-25 | 9.12 | 9.25 | 9.09 | 9.17 | 8.90 | qfq | 6,421,920 | 58,773,752 | 0.66% |
| 2025-06-24 | 8.85 | 9.11 | 8.71 | 9.11 | 8.84 | qfq | 6,527,423 | 58,627,517 | 4.35% |
| 2025-06-23 | 8.57 | 8.78 | 8.56 | 8.73 | 8.47 | qfq | 3,545,000 | 30,810,011 | 1.04% |
| 2025-06-20 | 8.71 | 8.79 | 8.60 | 8.64 | 8.39 | qfq | 5,041,484 | 43,781,793 | -0.69% |
| 2025-06-19 | 9.04 | 9.04 | 8.64 | 8.70 | 8.45 | qfq | 6,839,684 | 60,177,827 | -3.44% |
| 2025-06-18 | 9.03 | 9.05 | 8.91 | 9.01 | 8.75 | qfq | 3,782,123 | 33,914,537 | -0.11% |
| 2025-06-17 | 8.96 | 9.08 | 8.94 | 9.02 | 8.76 | qfq | 4,357,823 | 39,171,347 | 0.11% |
| 2025-06-16 | 8.97 | 9.11 | 8.90 | 9.01 | 8.75 | qfq | 5,418,736 | 48,832,042 | 1.01% |
| 2025-06-13 | 9.19 | 9.27 | 8.89 | 8.92 | 8.66 | qfq | 8,358,861 | 75,194,959 | -3.25% |
| 2025-06-12 | 9.18 | 9.28 | 9.14 | 9.22 | 8.95 | qfq | 5,054,660 | 46,559,897 | 0.44% |
| 2025-06-11 | 9.19 | 9.29 | 9.07 | 9.18 | 8.91 | qfq | 7,776,220 | 71,081,642 | -0.54% |
| 2025-06-10 | 9.31 | 9.73 | 9.13 | 9.23 | 8.96 | qfq | 10,397,148 | 96,944,210 | -0.86% |
| 2025-06-09 | 9.13 | 9.37 | 9.11 | 9.31 | 9.04 | qfq | 8,236,313 | 76,171,702 | 1.86% |
| 2025-06-06 | 9.01 | 9.22 | 8.96 | 9.14 | 8.87 | qfq | 6,906,055 | 62,819,038 | 1.44% |
| 2025-06-05 | 9.10 | 9.12 | 8.94 | 9.01 | 8.75 | qfq | 9,040,344 | 81,636,718 | -0.44% |
| 2025-06-04 | 8.96 | 9.23 | 8.96 | 9.05 | 8.79 | qfq | 7,086,540 | 64,233,815 | 0.56% |
| 2025-06-03 | 8.75 | 9.06 | 8.71 | 9.00 | 8.74 | qfq | 8,595,820 | 76,958,568 | 2.62% |
| 2025-05-30 | 8.88 | 8.92 | 8.67 | 8.77 | 8.51 | qfq | 7,152,280 | 62,687,663 | -1.13% |
| 2025-05-29 | 8.87 | 8.97 | 8.80 | 8.87 | 8.61 | qfq | 8,514,422 | 75,546,486 | 0.00% |
| 2025-05-28 | 8.93 | 9.06 | 8.81 | 8.87 | 8.61 | qfq | 7,570,211 | 67,587,512 | -0.22% |
| 2025-05-27 | 8.95 | 9.33 | 8.76 | 8.89 | 8.63 | qfq | 9,724,852 | 86,698,485 | 0.45% |
| 2025-05-26 | 8.79 | 8.95 | 8.71 | 8.85 | 8.59 | qfq | 6,407,372 | 56,810,417 | 0.68% |
| 2025-05-23 | 8.99 | 9.19 | 8.76 | 8.79 | 8.53 | qfq | 13,789,212 | 123,551,318 | -2.12% |
| 2025-05-22 | 9.29 | 9.40 | 8.97 | 8.98 | 8.72 | qfq | 11,004,654 | 100,820,888 | -3.85% |
| 2025-05-21 | 9.32 | 9.42 | 9.15 | 9.34 | 9.07 | qfq | 14,539,138 | 134,984,148 | 0.21% |
| 2025-05-20 | 9.00 | 9.45 | 8.90 | 9.32 | 9.05 | qfq | 21,461,149 | 196,757,170 | 5.43% |
| 2025-05-19 | 8.96 | 9.00 | 8.69 | 8.84 | 8.58 | qfq | 8,855,629 | 78,262,061 | -1.01% |
| 2025-05-16 | 8.86 | 9.08 | 8.86 | 8.93 | 8.67 | qfq | 7,440,596 | 66,743,340 | 0.34% |
| 2025-05-15 | 9.22 | 9.27 | 8.76 | 8.90 | 8.64 | qfq | 14,395,957 | 128,774,291 | -2.84% |
| 2025-05-14 | 9.16 | 9.65 | 9.08 | 9.16 | 8.89 | qfq | 19,105,272 | 178,495,751 | -0.43% |
| 2025-05-13 | 9.30 | 9.58 | 9.15 | 9.20 | 8.93 | qfq | 24,144,973 | 224,941,583 | -0.11% |
| 2025-05-12 | 8.73 | 9.30 | 8.73 | 9.21 | 8.94 | qfq | 18,744,544 | 168,665,631 | 5.38% |
| 2025-05-09 | 8.90 | 8.96 | 8.72 | 8.74 | 8.48 | qfq | 6,611,403 | 58,085,079 | -1.80% |
| 2025-05-08 | 8.73 | 8.92 | 8.63 | 8.90 | 8.64 | qfq | 9,401,981 | 82,956,155 | 1.95% |
| 2025-05-07 | 8.57 | 8.82 | 8.57 | 8.73 | 8.47 | qfq | 13,656,868 | 118,945,104 | 2.46% |
| 2025-05-06 | 8.51 | 8.55 | 8.35 | 8.52 | 8.27 | qfq | 11,446,075 | 96,331,863 | 1.55% |
| 2025-04-30 | 8.53 | 8.97 | 8.38 | 8.39 | 8.14 | qfq | 12,310,480 | 105,149,571 | -1.76% |
| 2025-04-29 | 8.20 | 8.62 | 8.10 | 8.54 | 8.29 | qfq | 12,548,011 | 105,763,195 | 4.79% |
| 2025-04-28 | 8.21 | 8.37 | 8.12 | 8.15 | 7.91 | qfq | 9,203,116 | 75,669,601 | -1.81% |
| 2025-04-25 | 8.23 | 8.64 | 8.22 | 8.30 | 8.06 | qfq | 12,867,480 | 108,015,281 | 0.85% |
| 2025-04-24 | 8.39 | 8.41 | 8.16 | 8.23 | 7.99 | qfq | 7,390,358 | 61,021,509 | -1.20% |
| 2025-04-23 | 8.12 | 8.39 | 8.08 | 8.33 | 8.09 | qfq | 12,022,532 | 99,362,799 | 2.46% |
| 2025-04-22 | 8.17 | 8.22 | 8.05 | 8.13 | 7.89 | qfq | 6,622,538 | 53,776,373 | -0.49% |
| 2025-04-21 | 8.13 | 8.24 | 8.02 | 8.17 | 7.93 | qfq | 8,112,064 | 66,012,348 | 1.36% |
| 2025-04-18 | 8.16 | 8.16 | 7.89 | 8.06 | 7.82 | qfq | 11,556,595 | 92,609,375 | -0.37% |
| 2025-04-17 | 7.70 | 8.19 | 7.68 | 8.09 | 7.85 | qfq | 18,691,158 | 149,764,648 | 4.25% |
| 2025-04-16 | 7.89 | 7.99 | 7.65 | 7.76 | 7.53 | qfq | 9,405,490 | 73,289,302 | -1.65% |
| 2025-04-15 | 7.99 | 8.03 | 7.76 | 7.89 | 7.66 | qfq | 12,181,598 | 95,604,438 | -0.38% |
| 2025-04-14 | 8.05 | 8.30 | 7.84 | 7.92 | 7.69 | qfq | 27,379,454 | 218,561,132 | -0.63% |
| 2025-04-11 | 7.59 | 8.42 | 7.55 | 7.97 | 7.74 | qfq | 40,357,196 | 325,922,281 | 4.18% |
| 2025-04-10 | 7.35 | 7.65 | 7.31 | 7.65 | 7.43 | qfq | 11,389,740 | 86,241,701 | 10.07% |
| 2025-04-09 | 6.68 | 6.98 | 6.16 | 6.95 | 6.75 | qfq | 10,689,716 | 70,046,886 | 2.66% |
| 2025-04-08 | 6.70 | 6.94 | 6.58 | 6.77 | 6.57 | qfq | 10,082,692 | 67,871,881 | -1.02% |
| 2025-04-07 | 7.13 | 7.30 | 6.84 | 6.84 | 6.64 | qfq | 8,875,820 | 61,390,505 | -10.00% |
| 2025-04-03 | 7.54 | 7.75 | 7.52 | 7.60 | 7.38 | qfq | 4,689,440 | 35,731,512 | -0.52% |
| 2025-04-02 | 7.62 | 7.73 | 7.57 | 7.64 | 7.42 | qfq | 3,427,239 | 26,247,762 | 0.39% |
| 2025-04-01 | 7.50 | 7.72 | 7.48 | 7.61 | 7.39 | qfq | 6,105,000 | 46,567,423 | 1.87% |
| 2025-03-31 | 7.70 | 7.71 | 7.38 | 7.47 | 7.25 | qfq | 7,081,232 | 52,927,884 | -2.99% |
| 2025-03-28 | 7.88 | 7.98 | 7.62 | 7.70 | 7.48 | qfq | 8,973,840 | 69,521,530 | -2.65% |
| 2025-03-27 | 8.16 | 8.20 | 7.89 | 7.91 | 7.68 | qfq | 7,683,245 | 61,548,550 | -3.06% |
| 2025-03-26 | 8.10 | 8.29 | 8.10 | 8.16 | 7.92 | qfq | 7,214,008 | 59,073,226 | 0.37% |
| 2025-03-25 | 7.99 | 8.23 | 7.93 | 8.13 | 7.89 | qfq | 8,497,056 | 69,125,378 | 1.63% |
| 2025-03-24 | 8.09 | 8.09 | 7.79 | 8.00 | 7.77 | qfq | 11,564,402 | 91,889,189 | -0.74% |
| 2025-03-21 | 8.29 | 8.39 | 7.99 | 8.06 | 7.82 | qfq | 11,932,920 | 96,979,755 | -3.24% |
| 2025-03-20 | 8.23 | 8.42 | 8.20 | 8.33 | 8.09 | qfq | 8,655,433 | 71,812,608 | 0.85% |
| 2025-03-19 | 8.20 | 8.43 | 8.18 | 8.26 | 8.02 | qfq | 11,445,639 | 94,998,628 | 0.36% |
| 2025-03-18 | 8.15 | 8.29 | 8.06 | 8.23 | 7.99 | qfq | 11,186,891 | 91,738,840 | 0.86% |
| 2025-03-17 | 7.78 | 8.55 | 7.78 | 8.16 | 7.92 | qfq | 20,612,843 | 168,673,789 | 5.02% |
| 2025-03-14 | 7.61 | 7.84 | 7.53 | 7.77 | 7.54 | qfq | 10,095,424 | 77,658,333 | 2.10% |
| 2025-03-13 | 7.72 | 7.74 | 7.48 | 7.61 | 7.39 | qfq | 7,922,345 | 60,090,331 | -1.42% |
| 2025-03-12 | 7.62 | 7.76 | 7.57 | 7.72 | 7.49 | qfq | 9,141,578 | 70,177,761 | 1.45% |
| 2025-03-11 | 7.48 | 7.62 | 7.44 | 7.61 | 7.39 | qfq | 8,713,074 | 65,527,353 | 0.93% |
| 2025-03-10 | 7.34 | 7.57 | 7.30 | 7.54 | 7.32 | qfq | 10,527,940 | 78,550,326 | 2.72% |
| 2025-03-07 | 7.36 | 7.38 | 7.28 | 7.34 | 7.13 | qfq | 6,649,542 | 48,749,985 | -0.27% |
| 2025-03-06 | 7.36 | 7.46 | 7.26 | 7.36 | 7.14 | qfq | 9,217,016 | 67,988,281 | 0.14% |
| 2025-03-05 | 7.44 | 7.45 | 7.26 | 7.35 | 7.14 | qfq | 6,643,400 | 48,606,913 | -1.34% |
| 2025-03-04 | 7.32 | 7.48 | 7.30 | 7.45 | 7.23 | qfq | 7,209,730 | 53,272,829 | 1.36% |
| 2025-03-03 | 7.42 | 7.54 | 7.29 | 7.35 | 7.14 | qfq | 11,026,468 | 81,621,882 | -0.68% |
| 2025-02-28 | 7.58 | 7.66 | 7.38 | 7.40 | 7.18 | qfq | 14,260,260 | 107,141,068 | -2.89% |
| 2025-02-27 | 7.36 | 7.93 | 7.36 | 7.62 | 7.40 | qfq | 24,069,018 | 184,333,995 | 3.96% |
| 2025-02-26 | 7.25 | 7.38 | 7.23 | 7.33 | 7.12 | qfq | 9,591,166 | 69,960,866 | 0.83% |
| 2025-02-25 | 7.28 | 7.36 | 7.22 | 7.27 | 7.06 | qfq | 8,888,440 | 64,752,837 | -0.95% |
| 2025-02-24 | 7.11 | 7.35 | 7.10 | 7.34 | 7.13 | qfq | 15,320,845 | 111,255,910 | 2.80% |
| 2025-02-21 | 7.23 | 7.24 | 7.08 | 7.14 | 6.93 | qfq | 9,998,442 | 71,269,298 | -0.70% |
| 2025-02-20 | 7.09 | 7.20 | 7.06 | 7.19 | 6.98 | qfq | 10,307,896 | 73,651,598 | 0.98% |
| 2025-02-19 | 6.93 | 7.12 | 6.93 | 7.12 | 6.91 | qfq | 10,414,092 | 73,714,006 | 2.59% |
| 2025-02-18 | 7.12 | 7.19 | 6.94 | 6.94 | 6.74 | qfq | 11,276,080 | 79,746,614 | -2.94% |
| 2025-02-17 | 7.04 | 7.15 | 7.03 | 7.15 | 6.94 | qfq | 10,593,859 | 75,153,033 | 0.99% |
| 2025-02-14 | 7.06 | 7.18 | 7.03 | 7.08 | 6.87 | qfq | 9,608,078 | 68,136,072 | -0.42% |
| 2025-02-13 | 7.12 | 7.31 | 7.10 | 7.11 | 6.90 | qfq | 15,434,700 | 110,919,170 | -0.14% |
| 2025-02-12 | 7.12 | 7.13 | 7.01 | 7.12 | 6.91 | qfq | 10,586,048 | 74,932,127 | 0.00% |
| 2025-02-11 | 7.16 | 7.16 | 7.04 | 7.12 | 6.91 | qfq | 8,683,628 | 61,498,505 | -0.84% |
| 2025-02-10 | 7.10 | 7.18 | 7.10 | 7.18 | 6.97 | qfq | 11,112,295 | 79,237,860 | 0.56% |
| 2025-02-07 | 6.98 | 7.26 | 6.97 | 7.14 | 6.93 | qfq | 17,765,029 | 126,869,493 | 2.00% |
| 2025-02-06 | 6.92 | 7.00 | 6.85 | 7.00 | 6.80 | qfq | 9,222,560 | 64,002,403 | 1.45% |
| 2025-02-05 | 6.96 | 6.99 | 6.86 | 6.90 | 6.70 | qfq | 8,091,384 | 55,852,794 | -0.43% |
| 2025-01-27 | 6.95 | 7.03 | 6.84 | 6.93 | 6.73 | qfq | 10,110,960 | 69,936,755 | 0.29% |
| 2025-01-24 | 6.80 | 6.93 | 6.71 | 6.91 | 6.71 | qfq | 10,396,220 | 70,964,635 | 1.62% |
| 2025-01-23 | 6.89 | 7.03 | 6.79 | 6.80 | 6.60 | qfq | 12,744,408 | 88,169,529 | -0.73% |
| 2025-01-22 | 6.92 | 7.00 | 6.82 | 6.85 | 6.65 | qfq | 10,009,500 | 68,977,829 | -1.72% |
| 2025-01-21 | 7.08 | 7.09 | 6.86 | 6.97 | 6.77 | qfq | 11,323,677 | 78,895,584 | -0.85% |
| 2025-01-20 | 6.93 | 7.08 | 6.93 | 7.03 | 6.82 | qfq | 14,066,202 | 98,700,016 | 1.30% |
| 2025-01-17 | 7.02 | 7.04 | 6.85 | 6.94 | 6.74 | qfq | 13,475,167 | 93,387,786 | -1.70% |
| 2025-01-16 | 7.01 | 7.19 | 6.91 | 7.06 | 6.85 | qfq | 16,394,739 | 115,561,283 | 1.29% |
| 2025-01-15 | 7.18 | 7.24 | 6.95 | 6.97 | 6.77 | qfq | 18,575,574 | 130,539,647 | -3.19% |
| 2025-01-14 | 6.80 | 7.36 | 6.80 | 7.20 | 6.99 | qfq | 26,494,485 | 187,124,021 | 5.26% |
| 2025-01-13 | 7.03 | 7.15 | 6.74 | 6.84 | 6.64 | qfq | 24,734,019 | 169,961,246 | -7.69% |
| 2025-01-10 | 8.09 | 8.22 | 7.41 | 7.41 | 7.19 | qfq | 37,630,862 | 291,419,235 | -9.96% |
| 2025-01-09 | 8.80 | 8.82 | 8.18 | 8.23 | 7.99 | qfq | 44,042,979 | 370,162,618 | -8.56% |
| 2025-01-08 | 9.10 | 9.50 | 8.88 | 9.00 | 8.74 | qfq | 56,557,322 | 516,831,592 | -7.12% |
| 2025-01-07 | 9.00 | 9.69 | 8.74 | 9.69 | 9.41 | qfq | 78,043,293 | 719,814,080 | 9.99% |
| 2025-01-06 | 7.90 | 8.81 | 7.62 | 8.81 | 8.55 | qfq | 33,809,118 | 282,117,178 | 9.99% |
| 2025-01-03 | 7.62 | 8.69 | 7.62 | 8.01 | 7.78 | qfq | 47,655,058 | 388,074,916 | -5.43% |
| 2025-01-02 | 7.80 | 8.47 | 7.76 | 8.47 | 8.22 | qfq | 49,087,163 | 413,552,491 | 10.00% |
| 2024-12-31 | 8.13 | 8.24 | 7.60 | 7.70 | 7.48 | qfq | 22,316,921 | 173,992,445 | -6.78% |
| 2024-12-30 | 8.20 | 8.48 | 8.03 | 8.26 | 8.02 | qfq | 25,077,673 | 205,366,943 | -1.20% |
| 2024-12-27 | 7.70 | 8.70 | 7.57 | 8.36 | 8.12 | qfq | 47,453,966 | 387,706,438 | 3.59% |
| 2024-12-26 | 7.70 | 8.71 | 7.53 | 8.07 | 7.83 | qfq | 51,450,455 | 415,227,869 | 1.89% |
| 2024-12-25 | 6.94 | 7.92 | 6.84 | 7.92 | 7.69 | qfq | 44,821,944 | 333,605,036 | 10.00% |
| 2024-12-24 | 6.75 | 7.41 | 6.74 | 7.20 | 6.99 | qfq | 31,457,444 | 229,220,489 | 6.82% |
| 2024-12-23 | 6.85 | 7.28 | 6.61 | 6.74 | 6.54 | qfq | 13,370,617 | 92,051,366 | -1.75% |
| 2024-12-20 | 6.70 | 6.95 | 6.70 | 6.86 | 6.66 | qfq | 3,878,320 | 26,518,305 | 2.24% |
| 2024-12-19 | 6.70 | 6.73 | 6.59 | 6.71 | 6.51 | qfq | 3,219,274 | 21,421,789 | 0.15% |
| 2024-12-18 | 6.84 | 6.87 | 6.66 | 6.70 | 6.50 | qfq | 3,943,875 | 26,612,456 | -1.47% |
| 2024-12-17 | 7.15 | 7.21 | 6.76 | 6.80 | 6.60 | qfq | 7,325,140 | 50,842,243 | -5.16% |
| 2024-12-16 | 7.21 | 7.30 | 7.13 | 7.17 | 6.96 | qfq | 4,747,780 | 34,178,973 | 0.14% |
| 2024-12-13 | 7.28 | 7.34 | 7.14 | 7.16 | 6.95 | qfq | 5,116,076 | 36,883,142 | -1.78% |
| 2024-12-12 | 7.25 | 7.30 | 7.14 | 7.29 | 7.08 | qfq | 4,620,830 | 33,379,117 | 1.25% |
| 2024-12-11 | 7.21 | 7.25 | 7.14 | 7.20 | 6.99 | qfq | 3,949,592 | 28,405,630 | 0.00% |
| 2024-12-10 | 7.50 | 7.57 | 7.18 | 7.20 | 6.99 | qfq | 5,676,420 | 41,382,066 | -0.96% |
| 2024-12-09 | 7.22 | 7.30 | 7.17 | 7.27 | 7.06 | qfq | 4,712,024 | 34,126,116 | 0.55% |
| 2024-12-06 | 7.18 | 7.23 | 7.10 | 7.23 | 7.02 | qfq | 4,809,963 | 34,497,327 | 0.70% |
| 2024-12-05 | 7.08 | 7.26 | 7.07 | 7.18 | 6.97 | qfq | 5,070,928 | 36,357,133 | 0.98% |
| 2024-12-04 | 7.16 | 7.28 | 7.03 | 7.11 | 6.90 | qfq | 4,773,376 | 34,146,903 | -0.84% |
| 2024-12-03 | 7.15 | 7.21 | 7.10 | 7.17 | 6.96 | qfq | 4,827,792 | 34,568,489 | 0.28% |
| 2024-12-02 | 7.15 | 7.19 | 7.07 | 7.15 | 6.94 | qfq | 5,421,539 | 38,725,000 | 0.14% |
| 2024-11-29 | 7.04 | 7.15 | 6.97 | 7.14 | 6.93 | qfq | 6,183,719 | 43,789,454 | 1.42% |
| 2024-11-28 | 6.98 | 7.09 | 6.97 | 7.04 | 6.83 | qfq | 4,834,839 | 33,986,192 | 0.86% |
| 2024-11-27 | 6.88 | 6.98 | 6.65 | 6.98 | 6.78 | qfq | 4,735,140 | 32,305,509 | 1.75% |
| 2024-11-26 | 7.00 | 7.02 | 6.84 | 6.86 | 6.66 | qfq | 3,348,560 | 23,144,751 | -2.00% |
| 2024-11-25 | 6.76 | 7.00 | 6.76 | 7.00 | 6.80 | qfq | 5,814,001 | 40,095,601 | 3.86% |
| 2024-11-22 | 7.04 | 7.05 | 6.74 | 6.74 | 6.54 | qfq | 6,114,367 | 42,161,734 | -4.40% |
| 2024-11-21 | 6.91 | 7.10 | 6.91 | 7.05 | 6.84 | qfq | 6,192,648 | 43,415,184 | 2.03% |
| 2024-11-20 | 6.85 | 6.98 | 6.80 | 6.91 | 6.71 | qfq | 3,986,041 | 27,484,664 | 1.32% |
| 2024-11-19 | 6.60 | 6.82 | 6.58 | 6.82 | 6.62 | qfq | 4,370,688 | 29,229,045 | 3.33% |
| 2024-11-18 | 6.71 | 6.79 | 6.52 | 6.60 | 6.41 | qfq | 4,853,380 | 32,256,365 | -1.93% |
| 2024-11-15 | 6.80 | 6.92 | 6.71 | 6.73 | 6.53 | qfq | 4,426,464 | 30,138,746 | -1.03% |
| 2024-11-14 | 7.01 | 7.07 | 6.76 | 6.80 | 6.60 | qfq | 5,240,145 | 36,038,639 | -3.00% |
| 2024-11-13 | 6.99 | 7.10 | 6.87 | 7.01 | 6.81 | qfq | 5,945,244 | 41,416,563 | -0.14% |
| 2024-11-12 | 7.12 | 7.12 | 6.96 | 7.02 | 6.81 | qfq | 7,498,276 | 52,723,278 | -1.40% |
| 2024-11-11 | 7.03 | 7.20 | 6.98 | 7.12 | 6.91 | qfq | 11,014,456 | 77,963,003 | 0.42% |
| 2024-11-08 | 7.08 | 7.30 | 6.83 | 7.09 | 6.88 | qfq | 19,603,158 | 138,116,700 | 4.11% |
| 2024-11-07 | 6.63 | 6.81 | 6.62 | 6.81 | 6.61 | qfq | 8,313,814 | 56,005,532 | 1.95% |
| 2024-11-06 | 6.61 | 6.80 | 6.50 | 6.68 | 6.48 | qfq | 9,015,065 | 59,768,988 | 1.52% |
| 2024-11-05 | 6.66 | 6.78 | 6.50 | 6.58 | 6.39 | qfq | 7,538,472 | 49,627,485 | 1.70% |
| 2024-11-04 | 6.30 | 6.49 | 6.22 | 6.47 | 6.28 | qfq | 6,692,557 | 42,710,025 | 4.19% |
| 2024-11-01 | 6.42 | 6.47 | 6.18 | 6.21 | 6.03 | qfq | 7,138,899 | 44,853,296 | -2.66% |
| 2024-10-31 | 6.39 | 6.45 | 6.32 | 6.38 | 6.19 | qfq | 5,553,584 | 35,390,335 | 0.31% |
| 2024-10-30 | 6.47 | 6.53 | 6.27 | 6.36 | 6.17 | qfq | 5,510,680 | 35,235,861 | -1.70% |
| 2024-10-29 | 6.60 | 6.65 | 6.43 | 6.47 | 6.28 | qfq | 5,958,952 | 38,848,467 | -1.82% |
| 2024-10-28 | 6.42 | 6.62 | 6.42 | 6.59 | 6.40 | qfq | 6,095,888 | 39,828,901 | 2.81% |
| 2024-10-25 | 6.46 | 6.65 | 6.38 | 6.41 | 6.22 | qfq | 6,720,464 | 43,367,604 | 0.63% |
| 2024-10-24 | 6.25 | 6.47 | 6.14 | 6.37 | 6.18 | qfq | 7,407,587 | 46,705,198 | 2.08% |
| 2024-10-23 | 6.17 | 6.32 | 6.11 | 6.24 | 6.06 | qfq | 5,913,184 | 36,913,369 | 1.13% |
| 2024-10-22 | 6.05 | 6.20 | 6.01 | 6.17 | 5.99 | qfq | 4,933,734 | 30,211,730 | 1.98% |
| 2024-10-21 | 6.05 | 6.12 | 6.02 | 6.05 | 5.87 | qfq | 5,652,224 | 34,322,104 | 0.33% |
| 2024-10-18 | 5.88 | 6.12 | 5.86 | 6.03 | 5.85 | qfq | 5,160,070 | 30,905,774 | 2.03% |
| 2024-10-17 | 6.05 | 6.13 | 5.90 | 5.91 | 5.74 | qfq | 4,914,940 | 29,486,200 | -2.15% |
| 2024-10-16 | 6.01 | 6.15 | 5.97 | 6.04 | 5.86 | qfq | 4,089,455 | 24,800,234 | -0.98% |
| 2024-10-15 | 6.20 | 6.34 | 6.08 | 6.10 | 5.92 | qfq | 5,490,179 | 33,967,226 | -1.45% |
| 2024-10-14 | 6.15 | 6.28 | 6.07 | 6.19 | 6.01 | qfq | 6,411,611 | 39,575,501 | 2.31% |
| 2024-10-11 | 6.18 | 6.40 | 6.03 | 6.05 | 5.87 | qfq | 7,647,203 | 47,443,912 | -3.04% |
| 2024-10-10 | 6.30 | 6.42 | 6.05 | 6.24 | 6.06 | qfq | 7,458,060 | 46,552,796 | -0.95% |
| 2024-10-09 | 6.90 | 6.90 | 6.30 | 6.30 | 6.12 | qfq | 10,639,935 | 69,134,167 | -10.00% |
| 2024-10-08 | 7.26 | 7.27 | 6.60 | 7.00 | 6.80 | qfq | 15,475,281 | 107,132,492 | 5.90% |
| 2024-09-30 | 6.31 | 6.63 | 6.21 | 6.61 | 6.42 | qfq | 13,646,344 | 87,796,144 | 9.08% |
| 2024-09-27 | 5.97 | 6.06 | 5.83 | 6.06 | 5.88 | qfq | 4,222,015 | 25,051,710 | 5.57% |
| 2024-09-26 | 5.58 | 5.74 | 5.50 | 5.74 | 5.57 | qfq | 4,119,280 | 23,254,609 | 3.24% |
| 2024-09-25 | 5.52 | 5.72 | 5.52 | 5.56 | 5.40 | qfq | 5,432,835 | 30,551,423 | 1.83% |
| 2024-09-24 | 5.34 | 5.47 | 5.26 | 5.46 | 5.30 | qfq | 4,688,214 | 25,240,556 | 3.80% |
| 2024-09-23 | 5.37 | 5.37 | 5.20 | 5.26 | 5.11 | qfq | 3,098,222 | 16,310,265 | -0.94% |
| 2024-09-20 | 5.47 | 5.47 | 5.29 | 5.31 | 5.15 | qfq | 2,457,190 | 13,122,186 | -2.03% |
| 2024-09-19 | 5.37 | 5.49 | 5.32 | 5.42 | 5.26 | qfq | 3,519,385 | 19,085,629 | 1.88% |
| 2024-09-18 | 5.41 | 5.44 | 5.24 | 5.32 | 5.16 | qfq | 3,397,780 | 18,040,877 | -0.75% |
| 2024-09-13 | 5.51 | 5.54 | 5.34 | 5.36 | 5.20 | qfq | 2,582,180 | 13,990,577 | -3.07% |
| 2024-09-12 | 5.56 | 5.69 | 5.50 | 5.53 | 5.37 | qfq | 2,577,790 | 14,417,298 | -0.54% |
| 2024-09-11 | 5.54 | 5.62 | 5.54 | 5.56 | 5.40 | qfq | 1,761,900 | 9,840,471 | -0.36% |
| 2024-09-10 | 5.66 | 5.70 | 5.51 | 5.58 | 5.42 | qfq | 3,040,090 | 16,943,822 | -1.24% |
| 2024-09-09 | 5.63 | 5.83 | 5.61 | 5.65 | 5.48 | qfq | 1,852,408 | 10,503,515 | -1.22% |
| 2024-09-06 | 5.87 | 5.94 | 5.69 | 5.72 | 5.55 | qfq | 2,039,740 | 11,770,873 | -2.56% |
| 2024-09-05 | 5.86 | 5.89 | 5.82 | 5.87 | 5.70 | qfq | 1,202,960 | 7,041,884 | 0.86% |
| 2024-09-04 | 5.95 | 5.95 | 5.80 | 5.82 | 5.65 | qfq | 1,724,280 | 10,098,086 | -1.02% |
| 2024-09-03 | 5.92 | 5.96 | 5.82 | 5.88 | 5.71 | qfq | 1,785,720 | 10,515,336 | 0.17% |
| 2024-09-02 | 5.99 | 6.15 | 5.86 | 5.87 | 5.70 | qfq | 2,305,160 | 13,726,028 | -2.00% |
| 2024-08-30 | 5.88 | 6.09 | 5.85 | 5.99 | 5.81 | qfq | 2,723,860 | 16,309,494 | 1.87% |
| 2024-08-29 | 5.78 | 5.89 | 5.74 | 5.88 | 5.71 | qfq | 2,067,161 | 12,047,813 | 1.55% |
| 2024-08-28 | 5.75 | 5.86 | 5.71 | 5.79 | 5.62 | qfq | 1,537,368 | 8,909,529 | 0.52% |
| 2024-08-27 | 5.75 | 5.83 | 5.71 | 5.76 | 5.59 | qfq | 1,349,530 | 7,755,025 | -0.69% |
| 2024-08-26 | 5.90 | 5.90 | 5.75 | 5.80 | 5.63 | qfq | 2,007,590 | 11,658,827 | -0.51% |
| 2024-08-23 | 6.16 | 6.16 | 5.78 | 5.83 | 5.66 | qfq | 4,521,265 | 26,744,799 | -5.05% |
| 2024-08-22 | 6.03 | 6.16 | 6.03 | 6.14 | 5.96 | qfq | 1,775,522 | 10,863,016 | 1.15% |
| 2024-08-21 | 6.17 | 6.18 | 6.02 | 6.07 | 5.89 | qfq | 2,073,460 | 12,617,650 | -1.30% |
| 2024-08-20 | 6.41 | 6.42 | 6.13 | 6.15 | 5.97 | qfq | 3,402,775 | 21,204,325 | -4.35% |
| 2024-08-19 | 6.41 | 6.47 | 6.35 | 6.43 | 6.24 | qfq | 1,505,490 | 9,676,421 | 0.78% |
| 2024-08-16 | 6.46 | 6.46 | 6.35 | 6.38 | 6.19 | qfq | 1,328,000 | 8,477,536 | -0.62% |
| 2024-08-15 | 6.40 | 6.47 | 6.30 | 6.42 | 6.23 | qfq | 2,045,189 | 13,054,569 | 0.47% |
| 2024-08-14 | 6.46 | 6.46 | 6.35 | 6.39 | 6.20 | qfq | 1,042,745 | 6,661,275 | 0.00% |
| 2024-08-13 | 6.41 | 6.45 | 6.32 | 6.39 | 6.20 | qfq | 1,618,820 | 10,297,538 | -0.31% |
| 2024-08-12 | 6.44 | 6.49 | 6.37 | 6.41 | 6.22 | qfq | 1,239,600 | 7,961,715 | -0.62% |
| 2024-08-09 | 6.60 | 6.61 | 6.45 | 6.45 | 6.26 | qfq | 1,790,660 | 11,641,667 | -1.23% |
| 2024-08-08 | 6.60 | 6.60 | 6.42 | 6.53 | 6.34 | qfq | 2,206,104 | 14,346,916 | -0.46% |
| 2024-08-07 | 6.72 | 6.76 | 6.55 | 6.56 | 6.37 | qfq | 3,179,044 | 21,128,868 | -2.53% |
| 2024-08-06 | 6.61 | 6.76 | 6.52 | 6.73 | 6.53 | qfq | 3,899,244 | 25,746,750 | 3.06% |
| 2024-08-05 | 6.65 | 6.81 | 6.53 | 6.53 | 6.34 | qfq | 3,826,740 | 25,603,818 | -3.12% |
| 2024-08-02 | 6.79 | 6.88 | 6.66 | 6.74 | 6.54 | qfq | 5,805,008 | 39,355,497 | -2.60% |
| 2024-08-01 | 6.67 | 7.09 | 6.66 | 6.92 | 6.72 | qfq | 8,079,494 | 55,739,159 | 2.67% |
| 2024-07-31 | 6.63 | 6.85 | 6.59 | 6.74 | 6.54 | qfq | 3,763,451 | 25,320,774 | 1.81% |
| 2024-07-30 | 6.68 | 6.69 | 6.57 | 6.62 | 6.43 | qfq | 1,388,180 | 9,214,790 | -0.30% |
| 2024-07-29 | 6.68 | 6.71 | 6.60 | 6.64 | 6.45 | qfq | 2,073,220 | 13,772,605 | -0.60% |
| 2024-07-26 | 6.51 | 6.68 | 6.51 | 6.68 | 6.48 | qfq | 1,883,520 | 12,458,052 | 2.61% |
| 2024-07-25 | 6.38 | 6.55 | 6.37 | 6.51 | 6.32 | qfq | 1,531,636 | 9,921,034 | 0.77% |
| 2024-07-24 | 6.47 | 6.56 | 6.39 | 6.46 | 6.27 | qfq | 2,561,860 | 16,543,345 | -1.22% |
| 2024-07-23 | 6.60 | 6.78 | 6.51 | 6.54 | 6.35 | qfq | 3,305,894 | 21,940,245 | -1.51% |
| 2024-07-22 | 6.79 | 6.81 | 6.57 | 6.64 | 6.45 | qfq | 4,029,545 | 26,885,541 | -2.35% |
| 2024-07-19 | 6.51 | 6.87 | 6.43 | 6.80 | 6.60 | qfq | 5,381,785 | 35,958,808 | 3.82% |
| 2024-07-18 | 6.48 | 6.58 | 6.42 | 6.55 | 6.36 | qfq | 1,219,200 | 7,922,835 | -0.30% |
| 2024-07-17 | 6.60 | 6.62 | 6.50 | 6.57 | 6.38 | qfq | 1,203,140 | 7,887,173 | -0.45% |
| 2024-07-16 | 6.63 | 6.76 | 6.56 | 6.60 | 6.41 | qfq | 1,745,920 | 11,565,940 | -0.45% |
| 2024-07-15 | 6.64 | 6.68 | 6.56 | 6.63 | 6.44 | qfq | 1,787,450 | 11,834,017 | -1.04% |
| 2024-07-12 | 6.70 | 6.82 | 6.60 | 6.70 | 6.50 | qfq | 3,115,286 | 20,833,845 | 0.45% |
| 2024-07-11 | 6.72 | 6.79 | 6.60 | 6.67 | 6.48 | qfq | 1,857,620 | 12,407,614 | 1.06% |
| 2024-07-10 | 6.59 | 6.72 | 6.50 | 6.60 | 6.41 | qfq | 1,872,528 | 12,418,137 | 0.15% |
| 2024-07-09 | 6.45 | 6.60 | 6.30 | 6.59 | 6.40 | qfq | 2,625,496 | 16,965,455 | 2.81% |
| 2024-07-08 | 6.61 | 6.75 | 6.40 | 6.41 | 6.22 | qfq | 2,608,116 | 16,870,066 | -3.75% |
| 2024-07-05 | 6.52 | 6.69 | 6.46 | 6.66 | 6.47 | qfq | 1,605,475 | 10,583,535 | 1.22% |
| 2024-07-04 | 6.61 | 6.74 | 6.56 | 6.58 | 6.39 | qfq | 2,922,324 | 19,395,597 | -0.60% |
| 2024-07-03 | 6.78 | 6.81 | 6.61 | 6.62 | 6.43 | qfq | 2,252,020 | 15,041,661 | -2.22% |
| 2024-07-02 | 6.92 | 6.97 | 6.76 | 6.77 | 6.57 | qfq | 2,055,140 | 14,020,761 | -2.17% |
| 2024-07-01 | 6.80 | 6.92 | 6.79 | 6.92 | 6.72 | qfq | 2,619,814 | 17,992,339 | 1.76% |
| 2024-06-28 | 6.70 | 6.85 | 6.57 | 6.80 | 6.60 | qfq | 2,950,197 | 19,869,035 | 2.87% |
| 2024-06-27 | 6.65 | 6.82 | 6.60 | 6.61 | 6.42 | qfq | 2,465,900 | 16,514,925 | -1.05% |
| 2024-06-26 | 6.39 | 6.69 | 6.37 | 6.68 | 6.48 | qfq | 3,143,640 | 20,596,207 | 3.57% |
| 2024-06-25 | 6.35 | 6.48 | 6.30 | 6.45 | 6.26 | qfq | 3,138,087 | 20,180,290 | 1.42% |
| 2024-06-24 | 6.48 | 6.63 | 6.25 | 6.36 | 6.17 | qfq | 5,902,996 | 37,852,575 | -5.22% |
| 2024-06-21 | 6.84 | 6.89 | 6.66 | 6.71 | 6.51 | qfq | 4,409,765 | 29,903,158 | -3.17% |
| 2024-06-20 | 7.34 | 7.37 | 6.63 | 6.93 | 6.73 | qfq | 9,794,619 | 68,033,752 | -5.84% |
| 2024-06-19 | 7.56 | 7.56 | 7.32 | 7.36 | 7.14 | qfq | 6,038,816 | 44,598,208 | -2.65% |
| 2024-06-18 | 7.59 | 7.60 | 7.46 | 7.56 | 7.34 | qfq | 4,717,157 | 35,549,829 | -0.53% |
| 2024-06-17 | 7.51 | 7.65 | 7.44 | 7.60 | 7.38 | qfq | 7,147,917 | 54,067,595 | 1.47% |
| 2024-06-14 | 7.49 | 7.52 | 7.32 | 7.49 | 7.27 | qfq | 4,764,742 | 35,347,524 | 0.40% |
| 2024-06-13 | 7.63 | 7.64 | 7.45 | 7.46 | 7.24 | qfq | 6,252,380 | 46,925,613 | -2.23% |
| 2024-06-12 | 7.47 | 7.71 | 7.40 | 7.63 | 7.41 | qfq | 9,657,581 | 73,165,307 | 0.79% |
| 2024-06-11 | 7.45 | 7.60 | 7.30 | 7.57 | 7.35 | qfq | 11,200,350 | 83,192,371 | -0.66% |
| 2024-06-07 | 7.70 | 7.94 | 7.57 | 7.62 | 7.40 | qfq | 19,792,656 | 152,861,835 | 0.00% |
| 2024-06-06 | 7.29 | 7.62 | 7.15 | 7.62 | 7.40 | qfq | 19,821,702 | 149,409,995 | 9.96% |
| 2024-06-05 | 6.88 | 7.10 | 6.85 | 6.93 | 6.73 | qfq | 3,845,740 | 26,922,258 | 0.58% |
| 2024-06-04 | 6.92 | 6.93 | 6.74 | 6.89 | 6.69 | qfq | 3,015,640 | 20,650,384 | -1.01% |
| 2024-06-03 | 7.16 | 7.19 | 6.88 | 6.96 | 6.76 | qfq | 3,476,995 | 24,409,055 | -2.79% |
| 2024-05-31 | 7.19 | 7.22 | 7.15 | 7.16 | 6.95 | qfq | 1,875,059 | 13,448,716 | -0.42% |
| 2024-05-30 | 7.25 | 7.32 | 7.18 | 7.19 | 6.98 | qfq | 2,740,500 | 19,883,087 | -0.55% |
| 2024-05-29 | 7.17 | 7.28 | 7.14 | 7.23 | 7.02 | qfq | 2,111,575 | 15,246,644 | 0.84% |
| 2024-05-28 | 7.27 | 7.28 | 7.15 | 7.17 | 6.96 | qfq | 1,534,080 | 11,029,656 | -1.24% |
| 2024-05-27 | 7.21 | 7.26 | 7.10 | 7.26 | 7.05 | qfq | 2,146,060 | 15,404,574 | 0.83% |
| 2024-05-24 | 7.22 | 7.26 | 7.17 | 7.20 | 6.99 | qfq | 2,050,340 | 14,782,026 | -0.96% |
| 2024-05-23 | 7.29 | 7.29 | 7.17 | 7.27 | 7.06 | qfq | 2,778,940 | 20,072,273 | -0.14% |
| 2024-05-22 | 7.28 | 7.38 | 7.20 | 7.28 | 7.07 | qfq | 4,450,961 | 32,400,244 | 0.00% |
| 2024-05-21 | 7.40 | 7.42 | 7.24 | 7.28 | 7.07 | qfq | 3,461,060 | 25,269,749 | -1.75% |
| 2024-05-20 | 7.55 | 7.55 | 7.32 | 7.41 | 7.19 | qfq | 7,186,786 | 53,148,600 | -1.46% |
| 2024-05-17 | 7.49 | 7.53 | 7.35 | 7.52 | 7.30 | qfq | 6,951,600 | 51,590,027 | 0.53% |
| 2024-05-16 | 7.59 | 7.61 | 7.44 | 7.48 | 7.26 | qfq | 5,137,469 | 38,592,580 | -0.66% |
| 2024-05-15 | 7.66 | 7.84 | 7.49 | 7.53 | 7.31 | qfq | 7,174,420 | 54,696,420 | -2.71% |
| 2024-05-14 | 8.01 | 8.01 | 7.55 | 7.74 | 7.51 | qfq | 12,874,260 | 98,964,876 | -4.80% |
| 2024-05-13 | 7.99 | 8.31 | 7.93 | 8.13 | 7.89 | qfq | 4,162,176 | 33,826,589 | 0.37% |
| 2024-05-10 | 8.15 | 8.20 | 7.90 | 8.10 | 7.86 | qfq | 4,579,744 | 36,614,584 | -0.86% |
| 2024-05-09 | 8.11 | 8.42 | 8.11 | 8.17 | 7.93 | qfq | 5,340,673 | 44,028,548 | 0.00% |
| 2024-05-08 | 8.32 | 8.45 | 8.15 | 8.17 | 7.93 | qfq | 5,332,560 | 44,130,410 | -31.46% |
| 2024-05-07 | 12.03 | 12.15 | 11.86 | 11.92 | 8.18 | qfq | 3,933,776 | 47,213,177 | -2.13% |
| 2024-05-06 | 12.64 | 12.74 | 11.91 | 12.18 | 8.35 | qfq | 6,331,137 | 77,227,655 | 1.16% |
| 2024-04-30 | 11.95 | 12.09 | 11.75 | 12.04 | 8.26 | qfq | 3,728,899 | 44,577,864 | 1.18% |
| 2024-04-29 | 11.96 | 12.10 | 11.63 | 11.90 | 8.16 | qfq | 4,625,788 | 55,047,712 | 2.41% |
| 2024-04-26 | 11.71 | 11.74 | 11.50 | 11.62 | 7.97 | qfq | 3,412,988 | 39,625,106 | -1.53% |
| 2024-04-25 | 11.44 | 11.90 | 11.23 | 11.80 | 8.09 | qfq | 4,580,340 | 52,995,998 | 3.15% |
| 2024-04-24 | 11.49 | 11.67 | 11.13 | 11.44 | 7.85 | qfq | 3,786,140 | 43,187,318 | -0.44% |
| 2024-04-23 | 11.22 | 11.70 | 11.20 | 11.49 | 7.88 | qfq | 5,656,384 | 64,364,819 | -3.36% |
| 2024-04-22 | 11.97 | 12.45 | 11.66 | 11.89 | 8.15 | qfq | 11,430,023 | 137,156,818 | 1.28% |
| 2024-04-19 | 10.71 | 11.74 | 10.71 | 11.74 | 8.05 | qfq | 2,581,576 | 29,937,965 | 10.03% |
| 2024-04-18 | 10.60 | 11.09 | 10.29 | 10.67 | 7.32 | qfq | 2,940,236 | 31,403,280 | 1.04% |
| 2024-04-17 | 10.10 | 10.83 | 10.10 | 10.56 | 7.24 | qfq | 3,784,265 | 39,985,856 | 2.72% |
| 2024-04-16 | 11.34 | 11.34 | 10.28 | 10.28 | 7.05 | qfq | 5,385,200 | 57,259,251 | -9.98% |
| 2024-04-15 | 10.98 | 11.50 | 10.65 | 11.42 | 7.83 | qfq | 6,947,664 | 77,418,831 | 2.88% |
| 2024-04-12 | 12.44 | 12.44 | 10.95 | 11.10 | 7.61 | qfq | 10,123,225 | 116,921,735 | -2.80% |
| 2024-04-11 | 10.36 | 11.42 | 10.25 | 11.42 | 7.83 | qfq | 4,105,967 | 44,999,099 | 10.02% |
| 2024-04-10 | 10.60 | 10.64 | 10.29 | 10.38 | 7.12 | qfq | 1,386,120 | 14,456,682 | -2.26% |
| 2024-04-09 | 10.47 | 10.68 | 10.44 | 10.62 | 7.28 | qfq | 1,317,552 | 13,919,067 | 1.43% |
| 2024-04-08 | 10.75 | 10.75 | 10.45 | 10.47 | 7.18 | qfq | 1,727,900 | 18,300,969 | -2.70% |
| 2024-04-03 | 10.86 | 10.88 | 10.53 | 10.76 | 7.38 | qfq | 1,855,700 | 19,827,785 | -0.74% |
| 2024-04-02 | 10.48 | 10.84 | 10.48 | 10.84 | 7.43 | qfq | 2,138,283 | 22,924,106 | 2.26% |
| 2024-04-01 | 10.59 | 10.68 | 10.45 | 10.60 | 7.27 | qfq | 2,271,322 | 23,928,100 | 0.28% |
| 2024-03-29 | 10.64 | 10.66 | 10.34 | 10.57 | 7.25 | qfq | 2,138,627 | 22,425,189 | 1.34% |
| 2024-03-28 | 10.53 | 10.64 | 10.36 | 10.43 | 7.15 | qfq | 1,977,932 | 20,742,113 | -0.86% |
| 2024-03-27 | 10.65 | 10.74 | 10.49 | 10.52 | 7.22 | qfq | 1,669,396 | 17,714,959 | -1.22% |
| 2024-03-26 | 10.40 | 10.67 | 10.32 | 10.65 | 7.30 | qfq | 1,356,948 | 14,218,422 | 2.40% |
| 2024-03-25 | 10.57 | 10.78 | 10.36 | 10.40 | 7.13 | qfq | 1,584,716 | 16,736,559 | -2.53% |
| 2024-03-22 | 10.77 | 10.91 | 10.62 | 10.67 | 7.32 | qfq | 1,613,628 | 17,280,556 | -2.02% |
| 2024-03-21 | 10.67 | 10.94 | 10.65 | 10.89 | 7.47 | qfq | 1,923,244 | 20,782,140 | 1.78% |
| 2024-03-20 | 10.64 | 10.82 | 10.63 | 10.70 | 7.34 | qfq | 1,648,456 | 17,663,922 | 0.38% |
| 2024-03-19 | 10.64 | 10.86 | 10.57 | 10.66 | 7.31 | qfq | 1,971,702 | 21,096,077 | 0.19% |
| 2024-03-18 | 10.36 | 10.65 | 10.22 | 10.64 | 7.30 | qfq | 1,992,396 | 20,907,966 | 3.50% |
| 2024-03-15 | 10.08 | 10.31 | 10.05 | 10.28 | 7.05 | qfq | 1,506,752 | 15,392,949 | 1.18% |
| 2024-03-14 | 10.14 | 10.30 | 10.02 | 10.16 | 6.97 | qfq | 1,600,771 | 16,256,271 | -0.49% |
| 2024-03-13 | 10.38 | 10.50 | 10.18 | 10.21 | 7.00 | qfq | 2,166,438 | 22,296,668 | -2.48% |
| 2024-03-12 | 10.24 | 10.57 | 10.05 | 10.47 | 7.18 | qfq | 3,042,556 | 31,308,622 | 1.75% |
| 2024-03-11 | 10.00 | 10.39 | 10.00 | 10.29 | 7.06 | qfq | 2,300,096 | 23,525,078 | 2.90% |
| 2024-03-08 | 9.99 | 10.12 | 9.81 | 10.00 | 6.86 | qfq | 2,343,356 | 23,308,243 | -0.70% |
| 2024-03-07 | 9.82 | 10.20 | 9.77 | 10.07 | 6.91 | qfq | 3,481,148 | 34,955,198 | 4.14% |
| 2024-03-06 | 9.69 | 9.82 | 9.51 | 9.67 | 6.63 | qfq | 1,055,952 | 10,243,778 | 0.62% |
| 2024-03-05 | 9.92 | 9.97 | 9.58 | 9.61 | 6.59 | qfq | 1,461,220 | 14,173,943 | -3.32% |
| 2024-03-04 | 9.68 | 9.97 | 9.62 | 9.94 | 6.82 | qfq | 1,900,702 | 18,618,468 | 2.69% |
| 2024-03-01 | 9.54 | 9.70 | 9.54 | 9.68 | 6.64 | qfq | 2,064,176 | 19,895,381 | 1.68% |
| 2024-02-29 | 9.17 | 9.57 | 9.17 | 9.52 | 6.53 | qfq | 2,197,372 | 20,702,498 | 3.03% |
| 2024-02-28 | 10.15 | 10.36 | 9.20 | 9.24 | 6.34 | qfq | 3,346,091 | 32,530,642 | -8.70% |
| 2024-02-27 | 9.89 | 10.16 | 9.71 | 10.12 | 6.94 | qfq | 1,698,200 | 17,083,526 | 2.95% |
| 2024-02-26 | 10.01 | 10.17 | 9.66 | 9.83 | 6.74 | qfq | 3,039,100 | 30,010,743 | 2.72% |
| 2024-02-23 | 9.43 | 9.64 | 9.28 | 9.57 | 6.56 | qfq | 1,732,020 | 16,356,978 | 2.24% |
| 2024-02-22 | 9.24 | 9.47 | 9.13 | 9.36 | 6.42 | qfq | 1,555,200 | 14,418,486 | 1.19% |
| 2024-02-21 | 9.10 | 9.59 | 9.02 | 9.25 | 6.34 | qfq | 2,347,620 | 22,063,461 | 1.31% |
| 2024-02-20 | 9.00 | 9.15 | 8.81 | 9.13 | 6.26 | qfq | 1,557,037 | 14,072,398 | 0.77% |
| 2024-02-19 | 8.65 | 9.20 | 8.65 | 9.06 | 6.21 | qfq | 3,293,527 | 29,759,468 | 4.74% |
| 2024-02-08 | 8.40 | 9.12 | 8.09 | 8.65 | 5.93 | qfq | 4,041,716 | 34,632,909 | 1.76% |
| 2024-02-07 | 7.80 | 8.52 | 7.33 | 8.50 | 5.83 | qfq | 5,638,764 | 43,642,250 | 5.99% |
| 2024-02-06 | 7.56 | 8.45 | 7.56 | 8.02 | 5.50 | qfq | 5,788,947 | 45,304,019 | -4.52% |
| 2024-02-05 | 9.24 | 9.24 | 8.40 | 8.40 | 5.76 | qfq | 3,696,300 | 31,370,228 | -9.97% |
| 2024-02-02 | 9.95 | 10.25 | 9.01 | 9.33 | 6.40 | qfq | 3,805,360 | 36,530,124 | -5.76% |
| 2024-02-01 | 10.40 | 10.40 | 9.38 | 9.90 | 6.79 | qfq | 3,802,380 | 37,292,917 | -1.88% |
| 2024-01-31 | 10.80 | 10.91 | 10.07 | 10.09 | 6.92 | qfq | 3,428,400 | 35,711,862 | -6.57% |
| 2024-01-30 | 11.15 | 11.39 | 10.80 | 10.80 | 7.41 | qfq | 2,087,800 | 22,988,697 | -4.17% |
| 2024-01-29 | 11.69 | 11.97 | 11.14 | 11.27 | 7.73 | qfq | 2,730,872 | 31,256,998 | -4.41% |
| 2024-01-26 | 12.00 | 12.26 | 11.71 | 11.79 | 8.09 | qfq | 2,991,696 | 35,698,047 | 0.51% |
| 2024-01-25 | 11.03 | 11.78 | 10.97 | 11.73 | 8.05 | qfq | 2,981,902 | 34,048,803 | 6.73% |
| 2024-01-24 | 11.28 | 11.38 | 10.66 | 10.99 | 7.54 | qfq | 3,312,672 | 36,428,541 | -2.57% |
| 2024-01-23 | 11.41 | 11.42 | 11.08 | 11.28 | 7.74 | qfq | 4,221,530 | 47,482,973 | -0.18% |
| 2024-01-22 | 12.18 | 12.18 | 11.24 | 11.30 | 7.75 | qfq | 2,837,440 | 33,262,235 | -6.07% |
| 2024-01-19 | 12.25 | 12.34 | 12.03 | 12.03 | 8.25 | qfq | 1,665,740 | 20,283,417 | -2.04% |
| 2024-01-18 | 12.44 | 12.51 | 11.83 | 12.28 | 8.42 | qfq | 3,301,328 | 40,067,381 | -1.92% |
| 2024-01-17 | 12.73 | 12.81 | 12.45 | 12.52 | 8.59 | qfq | 3,161,340 | 40,067,382 | -1.73% |
| 2024-01-16 | 12.80 | 12.99 | 12.54 | 12.74 | 8.74 | qfq | 4,272,976 | 54,255,529 | -0.70% |
| 2024-01-15 | 12.85 | 13.09 | 12.73 | 12.83 | 8.80 | qfq | 3,674,700 | 47,188,877 | -0.54% |
| 2024-01-12 | 13.04 | 13.04 | 12.81 | 12.90 | 8.85 | qfq | 3,374,440 | 43,541,213 | -1.07% |
| 2024-01-11 | 12.72 | 13.06 | 12.63 | 13.04 | 8.94 | qfq | 4,596,408 | 59,490,679 | 3.00% |
| 2024-01-10 | 12.47 | 12.85 | 12.37 | 12.66 | 8.68 | qfq | 3,359,236 | 42,433,475 | 1.52% |
| 2024-01-09 | 12.65 | 12.80 | 12.38 | 12.47 | 8.55 | qfq | 2,286,528 | 28,677,884 | 1.46% |
| 2024-01-08 | 12.41 | 12.44 | 12.28 | 12.29 | 8.43 | qfq | 1,975,976 | 24,386,622 | -0.97% |
| 2024-01-05 | 12.47 | 12.72 | 12.37 | 12.41 | 8.51 | qfq | 2,667,940 | 33,427,992 | -0.48% |
| 2024-01-04 | 12.34 | 12.49 | 12.33 | 12.47 | 8.55 | qfq | 1,825,200 | 22,666,756 | 0.48% |
| 2024-01-03 | 12.32 | 12.59 | 12.29 | 12.41 | 8.51 | qfq | 2,591,836 | 32,156,656 | 0.81% |
| 2024-01-02 | 12.25 | 12.40 | 12.08 | 12.31 | 8.44 | qfq | 2,437,820 | 29,882,515 | 0.49% |
| 2023-12-29 | 11.89 | 12.25 | 11.74 | 12.25 | 8.40 | qfq | 3,027,340 | 36,546,270 | 3.20% |
| 2023-12-28 | 11.50 | 11.91 | 11.32 | 11.87 | 8.14 | qfq | 2,430,680 | 28,521,691 | 2.95% |
| 2023-12-27 | 11.43 | 11.57 | 11.15 | 11.53 | 7.91 | qfq | 1,442,916 | 16,445,033 | 2.40% |
| 2023-12-26 | 11.41 | 11.43 | 11.19 | 11.26 | 7.72 | qfq | 1,526,968 | 17,217,402 | -1.49% |
| 2023-12-25 | 11.57 | 11.57 | 11.33 | 11.43 | 7.84 | qfq | 1,485,906 | 16,928,465 | -1.21% |
| 2023-12-22 | 11.75 | 11.87 | 11.45 | 11.57 | 7.94 | qfq | 2,182,140 | 25,346,379 | -1.36% |
| 2023-12-21 | 11.61 | 11.75 | 11.32 | 11.73 | 8.05 | qfq | 1,853,100 | 21,450,916 | 1.21% |
| 2023-12-20 | 11.66 | 11.82 | 11.58 | 11.59 | 7.95 | qfq | 1,942,400 | 22,696,490 | 0.17% |
| 2023-12-19 | 11.43 | 11.66 | 11.34 | 11.57 | 7.94 | qfq | 1,206,700 | 13,848,235 | 0.61% |
| 2023-12-18 | 11.63 | 11.71 | 11.44 | 11.50 | 7.89 | qfq | 1,853,460 | 21,384,137 | -1.03% |
| 2023-12-15 | 11.54 | 11.68 | 11.52 | 11.62 | 7.97 | qfq | 1,467,750 | 17,022,471 | 0.78% |
| 2023-12-14 | 11.57 | 11.75 | 11.52 | 11.53 | 7.91 | qfq | 1,522,951 | 17,707,638 | 0.09% |
| 2023-12-13 | 11.52 | 11.68 | 11.35 | 11.52 | 7.90 | qfq | 1,771,750 | 20,418,189 | 0.35% |
| 2023-12-12 | 11.65 | 11.65 | 11.43 | 11.48 | 7.87 | qfq | 1,528,650 | 17,562,580 | -0.78% |
| 2023-12-11 | 11.49 | 11.76 | 11.31 | 11.57 | 7.94 | qfq | 2,317,900 | 26,786,924 | 0.52% |
| 2023-12-08 | 11.71 | 11.79 | 11.49 | 11.51 | 7.89 | qfq | 1,603,300 | 18,673,978 | -1.96% |
| 2023-12-07 | 11.67 | 11.80 | 11.63 | 11.74 | 8.05 | qfq | 1,895,520 | 22,203,262 | 0.26% |
| 2023-12-06 | 11.67 | 11.88 | 11.57 | 11.71 | 8.03 | qfq | 1,493,428 | 17,506,452 | 1.21% |
| 2023-12-05 | 11.78 | 11.78 | 11.57 | 11.57 | 7.94 | qfq | 1,226,368 | 14,287,249 | -1.03% |
| 2023-12-04 | 11.70 | 11.79 | 11.62 | 11.69 | 8.02 | qfq | 1,282,860 | 15,010,589 | 0.00% |
| 2023-12-01 | 11.81 | 11.81 | 11.56 | 11.69 | 8.02 | qfq | 1,380,760 | 16,117,587 | -0.85% |
| 2023-11-30 | 11.87 | 11.92 | 11.64 | 11.79 | 8.09 | qfq | 1,710,728 | 20,110,959 | -0.76% |
| 2023-11-29 | 11.89 | 11.99 | 11.85 | 11.88 | 8.15 | qfq | 1,276,700 | 15,201,571 | -0.08% |
| 2023-11-28 | 11.71 | 11.92 | 11.69 | 11.89 | 8.15 | qfq | 1,459,804 | 17,299,027 | 0.93% |
| 2023-11-27 | 11.60 | 11.83 | 11.58 | 11.78 | 8.08 | qfq | 1,555,412 | 18,254,088 | 1.20% |
| 2023-11-24 | 11.87 | 11.87 | 11.58 | 11.64 | 7.98 | qfq | 1,408,400 | 16,421,057 | -1.27% |
| 2023-11-23 | 11.85 | 11.89 | 11.63 | 11.79 | 8.09 | qfq | 1,466,896 | 17,250,261 | 1.03% |
| 2023-11-22 | 11.78 | 11.96 | 11.66 | 11.67 | 8.00 | qfq | 1,161,168 | 13,660,799 | -1.19% |
| 2023-11-21 | 12.00 | 12.07 | 11.78 | 11.81 | 8.10 | qfq | 1,150,456 | 13,673,068 | -1.25% |
| 2023-11-20 | 11.74 | 12.00 | 11.70 | 11.96 | 8.20 | qfq | 1,761,080 | 20,930,322 | 1.79% |
| 2023-11-17 | 11.60 | 11.80 | 11.55 | 11.75 | 8.06 | qfq | 1,421,500 | 16,651,167 | 1.29% |
| 2023-11-16 | 11.64 | 11.70 | 11.57 | 11.60 | 7.96 | qfq | 1,549,700 | 18,040,157 | -0.34% |
| 2023-11-15 | 11.79 | 11.81 | 11.62 | 11.64 | 7.98 | qfq | 1,596,440 | 18,671,565 | -0.77% |
| 2023-11-14 | 11.71 | 11.82 | 11.67 | 11.73 | 8.05 | qfq | 1,862,539 | 21,823,040 | -0.17% |
| 2023-11-13 | 11.57 | 11.75 | 11.52 | 11.75 | 8.06 | qfq | 2,140,860 | 24,875,691 | 1.21% |
| 2023-11-10 | 11.71 | 11.71 | 11.39 | 11.61 | 7.96 | qfq | 1,506,000 | 17,450,787 | 0.52% |
| 2023-11-09 | 11.64 | 11.65 | 11.44 | 11.55 | 7.92 | qfq | 1,473,680 | 17,021,690 | -0.60% |
| 2023-11-08 | 11.73 | 11.73 | 11.54 | 11.62 | 7.97 | qfq | 1,459,640 | 16,966,739 | -0.60% |
| 2023-11-07 | 11.58 | 11.74 | 11.47 | 11.69 | 8.02 | qfq | 2,396,400 | 27,806,390 | 1.04% |
| 2023-11-06 | 11.56 | 11.68 | 11.49 | 11.57 | 7.94 | qfq | 1,612,400 | 18,647,231 | 0.87% |
| 2023-11-03 | 11.30 | 11.57 | 11.30 | 11.47 | 7.87 | qfq | 2,218,356 | 25,473,978 | 1.33% |
| 2023-11-02 | 11.44 | 11.54 | 11.28 | 11.32 | 7.76 | qfq | 1,008,600 | 11,464,463 | -1.05% |
| 2023-11-01 | 11.48 | 11.50 | 11.38 | 11.44 | 7.85 | qfq | 1,236,500 | 14,145,903 | -0.09% |
| 2023-10-31 | 11.40 | 11.58 | 11.35 | 11.45 | 7.85 | qfq | 1,610,600 | 18,458,161 | 0.26% |
| 2023-10-30 | 11.17 | 11.49 | 11.17 | 11.42 | 7.83 | qfq | 2,398,800 | 27,351,388 | -0.09% |
| 2023-10-27 | 11.20 | 11.47 | 11.14 | 11.43 | 7.84 | qfq | 1,630,548 | 18,499,882 | 2.42% |
| 2023-10-26 | 11.22 | 11.24 | 10.95 | 11.16 | 7.65 | qfq | 978,756 | 10,855,682 | -0.53% |
| 2023-10-25 | 10.95 | 11.27 | 10.95 | 11.22 | 7.70 | qfq | 1,181,000 | 13,195,881 | 2.65% |
| 2023-10-24 | 10.50 | 10.95 | 10.50 | 10.93 | 7.50 | qfq | 1,325,756 | 14,292,534 | 3.60% |
| 2023-10-23 | 10.54 | 10.89 | 10.47 | 10.55 | 7.24 | qfq | 1,628,997 | 17,281,752 | -1.59% |
| 2023-10-20 | 10.73 | 10.95 | 10.52 | 10.72 | 7.35 | qfq | 1,231,380 | 13,236,585 | -0.19% |
| 2023-10-19 | 10.81 | 11.06 | 10.68 | 10.74 | 7.37 | qfq | 1,420,966 | 15,381,616 | -0.65% |
| 2023-10-18 | 10.97 | 11.17 | 10.72 | 10.81 | 7.41 | qfq | 1,509,540 | 16,341,966 | -2.08% |
| 2023-10-17 | 11.16 | 11.16 | 10.88 | 11.04 | 7.57 | qfq | 2,232,800 | 24,560,960 | -0.63% |
| 2023-10-16 | 11.63 | 11.69 | 11.09 | 11.11 | 7.62 | qfq | 3,283,104 | 36,891,040 | -4.39% |
| 2023-10-13 | 11.66 | 11.68 | 11.37 | 11.62 | 7.97 | qfq | 1,005,900 | 11,640,996 | 0.17% |
| 2023-10-12 | 11.71 | 11.72 | 11.55 | 11.60 | 7.96 | qfq | 783,740 | 9,093,966 | -1.02% |
| 2023-10-11 | 11.76 | 11.85 | 11.54 | 11.72 | 8.04 | qfq | 932,900 | 10,879,577 | 0.60% |
| 2023-10-10 | 11.73 | 12.07 | 11.62 | 11.65 | 7.99 | qfq | 804,420 | 9,409,347 | -0.68% |
| 2023-10-09 | 11.88 | 12.18 | 11.70 | 11.73 | 8.05 | qfq | 981,956 | 11,584,854 | -1.43% |
| 2023-09-28 | 11.85 | 11.95 | 11.71 | 11.90 | 8.16 | qfq | 540,020 | 6,409,903 | 0.93% |
| 2023-09-27 | 11.73 | 11.91 | 11.59 | 11.79 | 8.09 | qfq | 1,031,700 | 12,193,715 | 0.94% |
| 2023-09-26 | 11.67 | 11.72 | 11.57 | 11.68 | 8.01 | qfq | 597,240 | 6,958,790 | 0.43% |
| 2023-09-25 | 11.85 | 11.98 | 11.57 | 11.63 | 7.98 | qfq | 1,232,728 | 14,421,500 | -1.86% |
| 2023-09-22 | 11.41 | 11.87 | 11.33 | 11.85 | 8.13 | qfq | 1,668,100 | 19,493,485 | 4.41% |
| 2023-09-21 | 11.63 | 11.63 | 11.35 | 11.35 | 7.78 | qfq | 897,500 | 10,293,235 | -1.30% |
| 2023-09-20 | 11.45 | 11.74 | 11.45 | 11.50 | 7.89 | qfq | 929,200 | 10,718,943 | -0.26% |
| 2023-09-19 | 11.93 | 11.93 | 11.51 | 11.53 | 7.91 | qfq | 1,286,820 | 14,962,110 | -3.60% |
| 2023-09-18 | 11.70 | 11.97 | 11.54 | 11.96 | 8.20 | qfq | 1,208,200 | 14,339,598 | 2.05% |
| 2023-09-15 | 11.87 | 11.87 | 11.59 | 11.72 | 8.04 | qfq | 924,600 | 10,827,759 | -0.26% |
| 2023-09-14 | 11.87 | 11.90 | 11.61 | 11.75 | 8.06 | qfq | 994,820 | 11,640,231 | 0.09% |
| 2023-09-13 | 11.95 | 11.95 | 11.63 | 11.74 | 8.05 | qfq | 1,345,700 | 15,803,154 | -1.59% |
| 2023-09-12 | 11.97 | 12.00 | 11.82 | 11.93 | 8.18 | qfq | 941,420 | 11,205,845 | -0.17% |
| 2023-09-11 | 11.93 | 12.12 | 11.79 | 11.95 | 8.20 | qfq | 1,282,832 | 15,247,570 | -0.33% |
| 2023-09-08 | 11.91 | 12.02 | 11.81 | 11.99 | 8.22 | qfq | 1,187,860 | 14,193,111 | 1.27% |
| 2023-09-07 | 12.20 | 12.20 | 11.84 | 11.84 | 8.12 | qfq | 990,260 | 11,815,310 | -1.50% |
| 2023-09-06 | 11.84 | 12.07 | 11.84 | 12.02 | 8.24 | qfq | 1,353,340 | 16,241,657 | 0.67% |
| 2023-09-05 | 12.09 | 12.17 | 11.92 | 11.94 | 8.19 | qfq | 960,900 | 11,537,728 | -1.16% |
| 2023-09-04 | 11.71 | 12.17 | 11.71 | 12.08 | 8.29 | qfq | 1,980,900 | 23,712,046 | 2.37% |
| 2023-09-01 | 11.85 | 12.00 | 11.75 | 11.80 | 8.09 | qfq | 1,393,220 | 16,482,123 | 0.08% |
| 2023-08-31 | 12.11 | 12.22 | 11.77 | 11.79 | 8.09 | qfq | 1,784,300 | 21,268,976 | -2.64% |
| 2023-08-30 | 12.19 | 12.37 | 12.00 | 12.11 | 8.31 | qfq | 2,450,819 | 29,878,825 | 1.68% |
| 2023-08-29 | 11.18 | 11.94 | 11.18 | 11.91 | 8.17 | qfq | 2,552,240 | 29,767,293 | 6.82% |
| 2023-08-28 | 11.80 | 11.99 | 11.11 | 11.15 | 7.65 | qfq | 2,732,100 | 31,172,409 | -0.18% |
| 2023-08-25 | 11.66 | 11.66 | 11.12 | 11.17 | 7.66 | qfq | 2,677,280 | 30,378,820 | -4.20% |
| 2023-08-24 | 11.92 | 11.92 | 11.57 | 11.66 | 8.00 | qfq | 1,042,800 | 12,194,789 | -1.02% |
| 2023-08-23 | 12.00 | 12.00 | 11.75 | 11.78 | 8.08 | qfq | 891,000 | 10,549,392 | -1.51% |
| 2023-08-22 | 12.08 | 12.08 | 11.68 | 11.96 | 8.20 | qfq | 1,708,080 | 20,253,055 | 0.25% |
| 2023-08-21 | 12.02 | 12.31 | 11.92 | 11.93 | 8.18 | qfq | 1,626,000 | 19,691,648 | -1.97% |
| 2023-08-18 | 12.07 | 12.50 | 12.07 | 12.17 | 8.35 | qfq | 1,920,400 | 23,642,963 | 0.25% |
| 2023-08-17 | 11.68 | 12.21 | 11.68 | 12.14 | 8.33 | qfq | 2,027,252 | 24,264,119 | 2.36% |
| 2023-08-16 | 11.75 | 12.05 | 11.75 | 11.86 | 8.13 | qfq | 1,930,000 | 22,843,314 | 0.00% |
| 2023-08-15 | 11.95 | 12.08 | 11.81 | 11.86 | 8.13 | qfq | 1,562,596 | 18,633,123 | -1.00% |
| 2023-08-14 | 12.10 | 12.15 | 11.88 | 11.98 | 8.22 | qfq | 2,519,360 | 30,240,059 | -0.58% |
| 2023-08-11 | 12.28 | 12.43 | 12.05 | 12.05 | 8.26 | qfq | 1,308,500 | 15,957,296 | -2.27% |
| 2023-08-10 | 12.40 | 12.41 | 12.23 | 12.33 | 8.46 | qfq | 855,760 | 10,545,420 | -0.32% |
| 2023-08-09 | 12.46 | 12.54 | 12.30 | 12.37 | 8.48 | qfq | 998,180 | 12,371,175 | -1.36% |
| 2023-08-08 | 12.45 | 12.64 | 12.38 | 12.54 | 8.60 | qfq | 1,127,260 | 14,065,514 | 0.24% |
| 2023-08-07 | 12.59 | 12.79 | 12.46 | 12.51 | 8.58 | qfq | 1,291,556 | 16,300,498 | 0.24% |
| 2023-08-04 | 12.49 | 12.59 | 12.37 | 12.48 | 8.56 | qfq | 1,564,700 | 19,539,794 | 0.56% |
| 2023-08-03 | 12.70 | 12.70 | 12.38 | 12.41 | 8.51 | qfq | 1,652,600 | 20,580,817 | -2.28% |
| 2023-08-02 | 12.69 | 12.79 | 12.60 | 12.70 | 8.71 | qfq | 914,340 | 11,587,640 | -0.08% |
| 2023-08-01 | 12.76 | 12.80 | 12.50 | 12.71 | 8.72 | qfq | 1,159,740 | 14,673,480 | -0.39% |
| 2023-07-31 | 12.74 | 12.81 | 12.56 | 12.76 | 8.75 | qfq | 1,344,020 | 17,100,475 | 1.43% |
| 2023-07-28 | 12.72 | 12.72 | 12.42 | 12.58 | 8.63 | qfq | 1,470,580 | 18,477,448 | -0.24% |
| 2023-07-27 | 12.96 | 12.96 | 12.58 | 12.61 | 8.65 | qfq | 1,165,100 | 14,803,186 | -1.79% |
| 2023-07-26 | 12.98 | 12.99 | 12.80 | 12.84 | 8.81 | qfq | 898,840 | 11,556,866 | -1.15% |
| 2023-07-25 | 12.71 | 13.03 | 12.71 | 12.99 | 8.91 | qfq | 1,316,900 | 17,002,669 | 1.96% |
| 2023-07-24 | 12.78 | 12.97 | 12.71 | 12.74 | 8.74 | qfq | 1,660,700 | 21,306,523 | -0.08% |
| 2023-07-21 | 13.06 | 13.06 | 12.75 | 12.75 | 8.74 | qfq | 1,808,168 | 23,257,037 | -2.60% |
| 2023-07-20 | 13.26 | 13.48 | 13.05 | 13.09 | 8.98 | qfq | 1,676,000 | 22,088,901 | -1.28% |
| 2023-07-19 | 13.43 | 13.57 | 13.24 | 13.26 | 9.09 | qfq | 1,398,160 | 18,639,954 | -1.27% |
| 2023-07-18 | 13.29 | 13.50 | 13.24 | 13.43 | 9.21 | qfq | 1,166,640 | 15,613,371 | 0.98% |
| 2023-07-17 | 13.38 | 13.51 | 13.22 | 13.30 | 9.12 | qfq | 2,092,700 | 27,903,645 | -0.67% |