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
XD锦泓集603518.SH
最近收盘价7.792026-07-17
最近交易日2026-07-17
成交量（股）7,431,500
成交额（元）58,619,945
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-11 | 2026-07-17 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-14 | 2025-05-20 | cash_dividend | 0.31 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-03 | 2024-07-10 | cash_dividend | 0.26 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-08-18 | 2023-08-24 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 7.94 | 8.10 | 7.72 | 7.79 | 7.79 | qfq | 7,431,500 | 58,619,945 | -3.59% |
| 2026-07-16 | 8.04 | 8.14 | 7.91 | 8.08 | 7.88 | qfq | 6,312,000 | 50,854,161 | 0.37% |
| 2026-07-15 | 7.87 | 8.05 | 7.85 | 8.05 | 7.85 | qfq | 5,633,117 | 44,976,305 | 1.64% |
| 2026-07-14 | 7.69 | 7.92 | 7.66 | 7.92 | 7.72 | qfq | 6,341,000 | 49,712,286 | 3.39% |
| 2026-07-13 | 7.77 | 7.85 | 7.64 | 7.66 | 7.47 | qfq | 5,143,935 | 39,554,714 | -1.92% |
| 2026-07-10 | 7.70 | 7.93 | 7.65 | 7.81 | 7.62 | qfq | 6,802,716 | 53,099,537 | 0.51% |
| 2026-07-09 | 7.73 | 7.86 | 7.61 | 7.77 | 7.58 | qfq | 5,567,227 | 43,013,612 | 0.00% |
| 2026-07-08 | 7.81 | 7.91 | 7.72 | 7.77 | 7.58 | qfq | 4,112,706 | 32,051,110 | -1.40% |
| 2026-07-07 | 8.14 | 8.14 | 7.77 | 7.88 | 7.68 | qfq | 5,699,963 | 45,037,878 | -3.31% |
| 2026-07-06 | 8.04 | 8.28 | 8.02 | 8.15 | 7.95 | qfq | 8,407,906 | 68,362,286 | -0.49% |
| 2026-07-03 | 7.52 | 8.29 | 7.52 | 8.19 | 7.99 | qfq | 17,195,899 | 137,533,794 | 8.62% |
| 2026-07-02 | 7.34 | 7.63 | 7.30 | 7.54 | 7.35 | qfq | 8,093,700 | 60,675,324 | 2.72% |
| 2026-07-01 | 7.15 | 7.38 | 7.10 | 7.34 | 7.16 | qfq | 7,065,900 | 51,537,911 | 2.66% |
| 2026-06-30 | 7.26 | 7.31 | 7.07 | 7.15 | 6.97 | qfq | 4,571,600 | 32,707,115 | -1.92% |
| 2026-06-29 | 7.19 | 7.35 | 6.95 | 7.29 | 7.11 | qfq | 7,357,900 | 52,822,807 | 1.25% |
| 2026-06-26 | 7.32 | 7.32 | 7.14 | 7.20 | 7.02 | qfq | 7,766,800 | 55,946,114 | -1.77% |
| 2026-06-25 | 7.57 | 7.57 | 7.30 | 7.33 | 7.15 | qfq | 9,670,926 | 71,290,768 | -3.43% |
| 2026-06-24 | 7.81 | 7.88 | 7.54 | 7.59 | 7.40 | qfq | 6,706,400 | 51,205,355 | -3.31% |
| 2026-06-23 | 7.78 | 8.01 | 7.70 | 7.85 | 7.66 | qfq | 6,110,800 | 48,292,696 | 0.64% |
| 2026-06-22 | 7.76 | 7.85 | 7.56 | 7.80 | 7.61 | qfq | 7,228,363 | 55,481,442 | -0.89% |
| 2026-06-18 | 8.00 | 8.06 | 7.78 | 7.87 | 7.68 | qfq | 7,144,740 | 56,337,992 | -2.36% |
| 2026-06-17 | 7.93 | 8.47 | 7.91 | 8.06 | 7.86 | qfq | 12,723,312 | 104,203,314 | 1.26% |
| 2026-06-16 | 8.17 | 8.17 | 7.91 | 7.96 | 7.76 | qfq | 7,591,360 | 60,510,695 | -2.57% |
| 2026-06-15 | 8.38 | 8.45 | 8.14 | 8.17 | 7.97 | qfq | 10,090,200 | 83,050,224 | -2.39% |
| 2026-06-12 | 8.20 | 8.40 | 8.10 | 8.37 | 8.16 | qfq | 4,557,200 | 37,747,811 | 2.20% |
| 2026-06-11 | 8.17 | 8.28 | 8.10 | 8.19 | 7.99 | qfq | 3,546,400 | 28,977,164 | -0.85% |
| 2026-06-10 | 8.26 | 8.34 | 8.15 | 8.26 | 8.06 | qfq | 4,107,700 | 33,752,496 | -0.60% |
| 2026-06-09 | 8.32 | 8.44 | 8.21 | 8.31 | 8.10 | qfq | 4,355,132 | 36,218,137 | 0.00% |
| 2026-06-08 | 8.40 | 8.56 | 8.23 | 8.31 | 8.10 | qfq | 5,527,140 | 46,332,617 | -2.58% |
| 2026-06-05 | 8.45 | 8.65 | 8.40 | 8.53 | 8.32 | qfq | 6,089,648 | 51,962,599 | 1.19% |
| 2026-06-04 | 8.63 | 8.72 | 8.28 | 8.43 | 8.22 | qfq | 7,431,140 | 63,031,723 | -2.66% |
| 2026-06-03 | 9.01 | 9.05 | 8.61 | 8.66 | 8.45 | qfq | 7,550,200 | 65,870,936 | -3.88% |
| 2026-06-02 | 9.42 | 9.42 | 8.93 | 9.01 | 8.79 | qfq | 8,888,820 | 80,457,619 | -4.25% |
| 2026-06-01 | 8.90 | 9.59 | 8.76 | 9.41 | 9.18 | qfq | 11,048,760 | 102,601,726 | 5.38% |
| 2026-05-29 | 8.54 | 9.07 | 8.54 | 8.93 | 8.71 | qfq | 8,987,200 | 79,568,936 | 3.72% |
| 2026-05-28 | 8.65 | 8.70 | 8.45 | 8.61 | 8.40 | qfq | 3,869,400 | 33,234,017 | -0.12% |
| 2026-05-27 | 8.84 | 8.89 | 8.52 | 8.62 | 8.41 | qfq | 5,394,906 | 46,569,629 | -2.49% |
| 2026-05-26 | 8.97 | 9.05 | 8.73 | 8.84 | 8.62 | qfq | 4,421,900 | 39,146,663 | -2.00% |
| 2026-05-25 | 9.21 | 9.26 | 8.94 | 9.02 | 8.80 | qfq | 3,609,280 | 32,765,501 | -1.96% |
| 2026-05-22 | 9.16 | 9.32 | 9.02 | 9.20 | 8.97 | qfq | 4,837,240 | 44,450,459 | 0.66% |
| 2026-05-21 | 9.39 | 9.53 | 9.08 | 9.14 | 8.91 | qfq | 4,999,100 | 46,585,601 | -2.35% |
| 2026-05-20 | 9.47 | 9.49 | 9.26 | 9.36 | 9.13 | qfq | 4,611,600 | 43,117,159 | -1.68% |
| 2026-05-19 | 9.44 | 9.63 | 9.42 | 9.52 | 9.28 | qfq | 4,447,900 | 42,334,447 | 1.28% |
| 2026-05-18 | 9.53 | 9.63 | 9.32 | 9.40 | 9.17 | qfq | 5,825,483 | 54,738,453 | -2.49% |
| 2026-05-15 | 9.45 | 9.77 | 9.45 | 9.64 | 9.40 | qfq | 7,495,940 | 72,387,649 | 1.58% |
| 2026-05-14 | 9.54 | 9.61 | 9.43 | 9.49 | 9.26 | qfq | 4,776,420 | 45,518,223 | -0.42% |
| 2026-05-13 | 9.57 | 9.64 | 9.50 | 9.53 | 9.29 | qfq | 4,799,300 | 45,796,956 | -0.83% |
| 2026-05-12 | 9.75 | 9.79 | 9.58 | 9.61 | 9.37 | qfq | 3,982,400 | 38,517,969 | -1.54% |
| 2026-05-11 | 9.80 | 9.81 | 9.66 | 9.76 | 9.52 | qfq | 6,817,100 | 66,322,792 | -0.51% |
| 2026-05-08 | 9.75 | 9.86 | 9.62 | 9.81 | 9.57 | qfq | 5,360,799 | 52,529,901 | 0.62% |
| 2026-05-07 | 9.93 | 10.18 | 9.71 | 9.75 | 9.51 | qfq | 9,131,999 | 89,965,926 | -1.42% |
| 2026-05-06 | 9.94 | 10.13 | 9.81 | 9.89 | 9.65 | qfq | 10,436,360 | 103,159,038 | -0.60% |
| 2026-04-30 | 9.72 | 9.97 | 9.69 | 9.95 | 9.70 | qfq | 13,060,838 | 129,396,088 | 2.26% |
| 2026-04-29 | 9.51 | 9.78 | 9.39 | 9.73 | 9.49 | qfq | 14,198,800 | 136,973,677 | 2.21% |
| 2026-04-28 | 9.70 | 9.85 | 9.45 | 9.52 | 9.28 | qfq | 19,992,120 | 192,458,917 | 3.59% |
| 2026-04-27 | 9.01 | 9.22 | 8.93 | 9.19 | 8.96 | qfq | 5,812,400 | 52,814,210 | 1.77% |
| 2026-04-24 | 8.98 | 9.08 | 8.82 | 9.03 | 8.81 | qfq | 5,888,400 | 52,866,317 | -0.33% |
| 2026-04-23 | 9.11 | 9.13 | 9.01 | 9.06 | 8.84 | qfq | 4,878,119 | 44,247,789 | 0.22% |
| 2026-04-22 | 9.12 | 9.25 | 9.03 | 9.04 | 8.82 | qfq | 6,244,200 | 56,868,685 | -0.22% |
| 2026-04-21 | 9.03 | 9.10 | 9.00 | 9.06 | 8.84 | qfq | 3,783,440 | 34,262,429 | 0.33% |
| 2026-04-20 | 8.97 | 9.05 | 8.86 | 9.03 | 8.81 | qfq | 2,853,000 | 25,607,767 | 0.67% |
| 2026-04-17 | 9.05 | 9.09 | 8.94 | 8.97 | 8.75 | qfq | 3,355,900 | 30,179,177 | -1.54% |
| 2026-04-16 | 8.96 | 9.14 | 8.88 | 9.11 | 8.88 | qfq | 4,406,538 | 39,789,339 | 2.24% |
| 2026-04-15 | 8.95 | 8.99 | 8.86 | 8.91 | 8.69 | qfq | 2,868,488 | 25,605,444 | 0.68% |
| 2026-04-14 | 8.95 | 8.96 | 8.79 | 8.85 | 8.63 | qfq | 3,186,652 | 28,213,664 | -0.45% |
| 2026-04-13 | 8.98 | 8.98 | 8.89 | 8.89 | 8.67 | qfq | 1,898,096 | 16,940,405 | -1.11% |
| 2026-04-10 | 8.93 | 9.04 | 8.87 | 8.99 | 8.77 | qfq | 3,172,800 | 28,547,912 | 1.47% |
| 2026-04-09 | 8.98 | 9.02 | 8.84 | 8.86 | 8.64 | qfq | 2,960,180 | 26,407,620 | -1.56% |
| 2026-04-08 | 8.95 | 9.03 | 8.92 | 9.00 | 8.78 | qfq | 5,082,180 | 45,642,644 | 1.81% |
| 2026-04-07 | 8.61 | 8.91 | 8.61 | 8.84 | 8.62 | qfq | 3,457,340 | 30,392,759 | 1.96% |
| 2026-04-03 | 8.94 | 8.94 | 8.64 | 8.67 | 8.46 | qfq | 4,156,006 | 36,372,197 | -2.36% |
| 2026-04-02 | 9.02 | 9.02 | 8.86 | 8.88 | 8.66 | qfq | 2,784,599 | 24,872,604 | -1.55% |
| 2026-04-01 | 9.00 | 9.10 | 8.91 | 9.02 | 8.80 | qfq | 5,773,500 | 51,999,242 | 1.35% |
| 2026-03-31 | 8.97 | 9.13 | 8.90 | 8.90 | 8.68 | qfq | 4,155,200 | 37,442,572 | -0.78% |
| 2026-03-30 | 8.80 | 9.10 | 8.71 | 8.97 | 8.75 | qfq | 6,787,200 | 60,641,951 | 0.56% |
| 2026-03-27 | 8.60 | 8.97 | 8.60 | 8.92 | 8.70 | qfq | 5,755,500 | 50,851,878 | 2.65% |
| 2026-03-26 | 8.72 | 8.81 | 8.66 | 8.69 | 8.47 | qfq | 4,708,506 | 41,150,643 | -0.57% |
| 2026-03-25 | 8.54 | 8.74 | 8.49 | 8.74 | 8.52 | qfq | 6,615,494 | 57,230,284 | 2.94% |
| 2026-03-24 | 8.31 | 8.49 | 8.23 | 8.49 | 8.28 | qfq | 6,024,383 | 50,408,880 | 3.54% |
| 2026-03-23 | 8.51 | 8.52 | 8.17 | 8.20 | 8.00 | qfq | 7,776,500 | 64,779,745 | -4.76% |
| 2026-03-20 | 8.88 | 8.94 | 8.60 | 8.61 | 8.40 | qfq | 6,448,100 | 56,351,853 | -3.15% |
| 2026-03-19 | 9.06 | 9.10 | 8.87 | 8.89 | 8.67 | qfq | 4,529,900 | 40,703,837 | -2.41% |
| 2026-03-18 | 9.14 | 9.14 | 9.04 | 9.11 | 8.88 | qfq | 3,570,700 | 32,436,899 | 0.00% |
| 2026-03-17 | 9.18 | 9.27 | 9.10 | 9.11 | 8.88 | qfq | 3,777,700 | 34,664,057 | -0.87% |
| 2026-03-16 | 9.12 | 9.23 | 9.11 | 9.19 | 8.96 | qfq | 4,250,240 | 38,907,201 | 0.66% |
| 2026-03-13 | 9.15 | 9.26 | 9.08 | 9.13 | 8.90 | qfq | 6,577,800 | 60,432,885 | -0.87% |
| 2026-03-12 | 9.25 | 9.28 | 9.15 | 9.21 | 8.98 | qfq | 4,180,040 | 38,541,637 | -0.43% |
| 2026-03-11 | 9.27 | 9.31 | 9.21 | 9.25 | 9.02 | qfq | 4,277,400 | 39,575,690 | 0.00% |
| 2026-03-10 | 9.13 | 9.26 | 9.11 | 9.25 | 9.02 | qfq | 5,512,300 | 50,664,166 | 1.87% |
| 2026-03-09 | 9.18 | 9.24 | 8.99 | 9.08 | 8.86 | qfq | 10,059,056 | 91,324,801 | -2.05% |
| 2026-03-06 | 9.15 | 9.29 | 9.10 | 9.27 | 9.04 | qfq | 6,813,780 | 62,800,598 | 1.31% |
| 2026-03-05 | 9.20 | 9.29 | 9.11 | 9.15 | 8.92 | qfq | 6,898,799 | 63,311,415 | 0.11% |
| 2026-03-04 | 9.33 | 9.41 | 9.05 | 9.14 | 8.91 | qfq | 9,070,328 | 83,410,326 | -2.25% |
| 2026-03-03 | 9.51 | 9.62 | 9.33 | 9.35 | 9.12 | qfq | 7,792,890 | 73,896,547 | -1.58% |
| 2026-03-02 | 9.76 | 9.80 | 9.50 | 9.50 | 9.26 | qfq | 11,225,120 | 107,940,315 | -4.14% |
| 2026-02-27 | 9.91 | 9.96 | 9.82 | 9.91 | 9.66 | qfq | 5,543,265 | 54,837,721 | -0.10% |
| 2026-02-26 | 9.86 | 10.05 | 9.76 | 9.92 | 9.67 | qfq | 8,536,712 | 84,437,508 | 0.61% |
| 2026-02-25 | 9.90 | 9.99 | 9.83 | 9.86 | 9.62 | qfq | 7,773,900 | 76,998,901 | -0.40% |
| 2026-02-24 | 9.81 | 9.97 | 9.76 | 9.90 | 9.65 | qfq | 7,424,919 | 73,145,461 | 1.23% |
| 2026-02-13 | 9.92 | 9.95 | 9.75 | 9.78 | 9.54 | qfq | 5,844,000 | 57,520,093 | -1.41% |
| 2026-02-12 | 10.13 | 10.15 | 9.91 | 9.92 | 9.67 | qfq | 6,748,700 | 67,386,460 | -2.17% |
| 2026-02-11 | 10.28 | 10.28 | 10.08 | 10.14 | 9.89 | qfq | 5,429,669 | 55,337,806 | -0.98% |
| 2026-02-10 | 10.28 | 10.32 | 10.22 | 10.24 | 9.99 | qfq | 6,382,800 | 65,518,959 | -0.68% |
| 2026-02-09 | 10.29 | 10.32 | 10.08 | 10.31 | 10.05 | qfq | 12,486,040 | 127,266,619 | 0.88% |
| 2026-02-06 | 10.10 | 10.36 | 10.00 | 10.22 | 9.97 | qfq | 13,169,781 | 134,323,653 | 1.09% |
| 2026-02-05 | 9.84 | 10.15 | 9.83 | 10.11 | 9.86 | qfq | 12,261,180 | 123,014,946 | 2.43% |
| 2026-02-04 | 9.79 | 9.90 | 9.75 | 9.87 | 9.63 | qfq | 5,674,900 | 55,825,927 | 0.71% |
| 2026-02-03 | 9.69 | 9.83 | 9.63 | 9.80 | 9.56 | qfq | 5,116,800 | 49,804,357 | 1.66% |
| 2026-02-02 | 9.71 | 9.84 | 9.61 | 9.64 | 9.40 | qfq | 6,499,288 | 63,430,287 | -1.03% |
| 2026-01-30 | 9.72 | 9.79 | 9.61 | 9.74 | 9.50 | qfq | 5,547,500 | 53,780,935 | 0.41% |
| 2026-01-29 | 9.76 | 9.80 | 9.68 | 9.70 | 9.46 | qfq | 5,625,709 | 54,794,190 | -0.61% |
| 2026-01-28 | 9.77 | 9.85 | 9.67 | 9.76 | 9.52 | qfq | 6,098,400 | 59,436,910 | -0.51% |
| 2026-01-27 | 10.01 | 10.02 | 9.76 | 9.81 | 9.57 | qfq | 7,774,300 | 76,440,727 | -2.29% |
| 2026-01-26 | 10.20 | 10.22 | 9.91 | 10.04 | 9.79 | qfq | 8,773,020 | 87,842,437 | -1.57% |
| 2026-01-23 | 10.19 | 10.27 | 10.15 | 10.20 | 9.95 | qfq | 7,672,932 | 78,219,355 | -0.29% |
| 2026-01-22 | 10.07 | 10.33 | 10.02 | 10.23 | 9.98 | qfq | 11,726,270 | 119,665,847 | 1.39% |
| 2026-01-21 | 10.11 | 10.17 | 10.03 | 10.09 | 9.84 | qfq | 7,878,000 | 79,520,238 | -0.39% |
| 2026-01-20 | 10.03 | 10.13 | 9.97 | 10.13 | 9.88 | qfq | 10,371,446 | 104,291,681 | 1.40% |
| 2026-01-19 | 9.92 | 10.00 | 9.84 | 9.99 | 9.74 | qfq | 6,877,340 | 68,330,629 | 1.32% |
| 2026-01-16 | 9.86 | 9.98 | 9.79 | 9.86 | 9.62 | qfq | 6,987,560 | 68,927,877 | 0.00% |
| 2026-01-15 | 9.91 | 9.94 | 9.82 | 9.86 | 9.62 | qfq | 6,743,700 | 66,569,740 | -0.70% |
| 2026-01-14 | 10.01 | 10.18 | 9.84 | 9.93 | 9.68 | qfq | 13,823,800 | 138,507,469 | -1.19% |
| 2026-01-13 | 10.01 | 10.18 | 9.94 | 10.05 | 9.80 | qfq | 14,373,140 | 144,718,833 | 0.50% |
| 2026-01-12 | 9.82 | 10.08 | 9.78 | 10.00 | 9.75 | qfq | 14,174,180 | 140,497,385 | 1.73% |
| 2026-01-09 | 9.86 | 9.88 | 9.77 | 9.83 | 9.59 | qfq | 8,839,960 | 86,835,244 | -0.30% |
| 2026-01-08 | 9.94 | 9.96 | 9.77 | 9.86 | 9.62 | qfq | 10,636,600 | 104,627,812 | -0.70% |
| 2026-01-07 | 9.89 | 10.18 | 9.83 | 9.93 | 9.68 | qfq | 14,224,660 | 142,109,589 | 0.20% |
| 2026-01-06 | 9.84 | 9.92 | 9.80 | 9.91 | 9.66 | qfq | 8,052,220 | 79,492,086 | 0.71% |
| 2026-01-05 | 9.70 | 9.86 | 9.70 | 9.84 | 9.60 | qfq | 7,847,840 | 76,874,964 | 1.34% |
| 2025-12-31 | 9.71 | 9.78 | 9.61 | 9.71 | 9.47 | qfq | 9,858,800 | 95,446,609 | -0.41% |
| 2025-12-30 | 9.86 | 9.90 | 9.70 | 9.75 | 9.51 | qfq | 9,697,000 | 94,968,854 | -1.22% |
| 2025-12-29 | 9.82 | 9.92 | 9.79 | 9.87 | 9.63 | qfq | 7,819,500 | 76,920,959 | 0.00% |
| 2025-12-26 | 9.95 | 10.01 | 9.86 | 9.87 | 9.63 | qfq | 13,156,538 | 130,593,432 | -1.00% |
| 2025-12-25 | 10.10 | 10.14 | 9.96 | 9.97 | 9.72 | qfq | 17,738,059 | 177,489,823 | -1.77% |
| 2025-12-24 | 10.07 | 10.20 | 9.95 | 10.15 | 9.90 | qfq | 16,069,000 | 162,078,972 | 0.00% |
| 2025-12-23 | 10.40 | 10.44 | 10.10 | 10.15 | 9.90 | qfq | 16,756,800 | 170,666,145 | -2.78% |
| 2025-12-22 | 10.76 | 10.82 | 10.42 | 10.44 | 10.18 | qfq | 19,379,400 | 204,055,449 | -3.06% |
| 2025-12-19 | 10.45 | 10.98 | 10.40 | 10.77 | 10.50 | qfq | 26,322,003 | 282,979,060 | 3.56% |
| 2025-12-18 | 10.16 | 10.55 | 10.10 | 10.40 | 10.14 | qfq | 16,727,700 | 174,144,974 | 1.86% |
| 2025-12-17 | 10.03 | 10.51 | 9.86 | 10.21 | 9.96 | qfq | 15,484,100 | 157,263,394 | 1.09% |
| 2025-12-16 | 10.42 | 10.57 | 10.00 | 10.10 | 9.85 | qfq | 17,101,003 | 174,812,392 | -3.53% |
| 2025-12-15 | 10.66 | 10.73 | 10.36 | 10.47 | 10.21 | qfq | 16,897,340 | 177,858,967 | 0.10% |
| 2025-12-12 | 10.22 | 10.89 | 10.16 | 10.46 | 10.20 | qfq | 35,628,338 | 377,435,020 | 3.98% |
| 2025-12-11 | 10.40 | 10.49 | 10.02 | 10.06 | 9.81 | qfq | 26,066,440 | 264,918,035 | -4.10% |
| 2025-12-10 | 10.58 | 10.95 | 10.32 | 10.49 | 10.23 | qfq | 42,874,109 | 454,764,924 | 2.34% |
| 2025-12-09 | 9.95 | 10.35 | 9.87 | 10.25 | 10.00 | qfq | 27,000,200 | 274,149,265 | 3.02% |
| 2025-12-08 | 9.75 | 9.99 | 9.61 | 9.95 | 9.70 | qfq | 13,186,600 | 129,739,315 | 2.37% |
| 2025-12-05 | 9.73 | 9.77 | 9.56 | 9.72 | 9.48 | qfq | 6,166,600 | 59,549,147 | -0.10% |
| 2025-12-04 | 9.88 | 9.94 | 9.72 | 9.73 | 9.49 | qfq | 6,011,100 | 58,785,389 | -1.42% |
| 2025-12-03 | 10.05 | 10.08 | 9.83 | 9.87 | 9.63 | qfq | 8,950,841 | 88,583,040 | -2.08% |
| 2025-12-02 | 9.99 | 10.25 | 9.86 | 10.08 | 9.83 | qfq | 13,308,032 | 133,592,211 | 0.40% |
| 2025-12-01 | 9.98 | 10.09 | 9.86 | 10.04 | 9.79 | qfq | 13,034,420 | 130,504,181 | 0.60% |
| 2025-11-28 | 9.65 | 10.06 | 9.51 | 9.98 | 9.73 | qfq | 20,730,521 | 204,521,183 | 3.74% |
| 2025-11-27 | 9.50 | 9.81 | 9.50 | 9.62 | 9.38 | qfq | 9,695,880 | 93,524,589 | 0.94% |
| 2025-11-26 | 9.60 | 9.72 | 9.49 | 9.53 | 9.29 | qfq | 9,962,740 | 95,486,766 | -1.55% |
| 2025-11-25 | 9.91 | 9.91 | 9.67 | 9.68 | 9.44 | qfq | 10,950,800 | 106,518,279 | -1.43% |
| 2025-11-24 | 9.81 | 10.04 | 9.64 | 9.82 | 9.58 | qfq | 14,151,215 | 138,855,547 | 1.55% |
| 2025-11-21 | 9.65 | 9.84 | 9.20 | 9.67 | 9.43 | qfq | 22,321,000 | 213,666,216 | -1.02% |
| 2025-11-20 | 9.99 | 10.10 | 9.69 | 9.77 | 9.53 | qfq | 21,001,340 | 206,401,407 | -2.79% |
| 2025-11-19 | 10.00 | 10.44 | 9.95 | 10.05 | 9.80 | qfq | 37,726,408 | 383,095,562 | 0.50% |
| 2025-11-18 | 9.63 | 10.08 | 9.60 | 10.00 | 9.75 | qfq | 29,017,240 | 285,015,146 | 3.31% |
| 2025-11-17 | 9.61 | 9.88 | 9.54 | 9.68 | 9.44 | qfq | 19,527,479 | 190,176,829 | 1.47% |
| 2025-11-14 | 9.45 | 9.64 | 9.44 | 9.54 | 9.30 | qfq | 11,141,370 | 106,563,132 | 0.63% |
| 2025-11-13 | 9.44 | 9.48 | 9.32 | 9.48 | 9.25 | qfq | 7,945,494 | 74,756,679 | 0.53% |
| 2025-11-12 | 9.38 | 9.46 | 9.34 | 9.43 | 9.20 | qfq | 8,257,099 | 77,668,108 | 0.75% |
| 2025-11-11 | 9.36 | 9.39 | 9.30 | 9.36 | 9.13 | qfq | 5,555,673 | 51,945,486 | 0.00% |
| 2025-11-10 | 9.23 | 9.36 | 9.21 | 9.36 | 9.13 | qfq | 7,463,399 | 69,362,776 | 1.41% |
| 2025-11-07 | 9.28 | 9.28 | 9.21 | 9.23 | 9.00 | qfq | 4,199,589 | 38,837,432 | -0.32% |
| 2025-11-06 | 9.30 | 9.30 | 9.21 | 9.26 | 9.03 | qfq | 4,795,400 | 44,347,003 | -0.43% |
| 2025-11-05 | 9.24 | 9.31 | 9.20 | 9.30 | 9.07 | qfq | 6,184,800 | 57,397,213 | 0.43% |
| 2025-11-04 | 9.25 | 9.29 | 9.22 | 9.26 | 9.03 | qfq | 5,196,400 | 48,083,269 | 0.33% |
| 2025-11-03 | 9.16 | 9.25 | 9.15 | 9.23 | 9.00 | qfq | 5,804,000 | 53,455,581 | 0.76% |
| 2025-10-31 | 9.11 | 9.21 | 9.09 | 9.16 | 8.93 | qfq | 6,528,810 | 59,851,778 | 0.66% |
| 2025-10-30 | 9.15 | 9.20 | 9.09 | 9.10 | 8.87 | qfq | 6,579,019 | 60,109,028 | -0.76% |
| 2025-10-29 | 9.31 | 9.32 | 9.08 | 9.17 | 8.94 | qfq | 17,060,480 | 156,502,721 | -2.96% |
| 2025-10-28 | 9.53 | 9.55 | 9.42 | 9.45 | 9.22 | qfq | 5,901,931 | 55,910,559 | -0.74% |
| 2025-10-27 | 9.52 | 9.57 | 9.46 | 9.52 | 9.28 | qfq | 8,485,130 | 80,712,187 | 0.00% |
| 2025-10-24 | 9.71 | 9.73 | 9.49 | 9.52 | 9.28 | qfq | 14,826,801 | 141,862,324 | -1.96% |
| 2025-10-23 | 9.70 | 9.77 | 9.56 | 9.71 | 9.47 | qfq | 10,515,100 | 101,473,702 | 0.00% |
| 2025-10-22 | 9.78 | 10.00 | 9.68 | 9.71 | 9.47 | qfq | 10,875,300 | 106,841,477 | -0.51% |
| 2025-10-21 | 9.66 | 9.78 | 9.57 | 9.76 | 9.52 | qfq | 7,718,300 | 74,813,714 | 1.14% |
| 2025-10-20 | 9.80 | 9.80 | 9.57 | 9.65 | 9.41 | qfq | 8,952,300 | 86,269,195 | 0.10% |
| 2025-10-17 | 9.78 | 10.11 | 9.64 | 9.64 | 9.40 | qfq | 16,845,700 | 165,798,664 | -1.03% |
| 2025-10-16 | 9.98 | 10.04 | 9.72 | 9.74 | 9.50 | qfq | 21,194,800 | 209,062,393 | -3.94% |
| 2025-10-15 | 9.97 | 10.63 | 9.93 | 10.14 | 9.89 | qfq | 35,247,754 | 362,489,319 | 2.01% |
| 2025-10-14 | 9.74 | 10.10 | 9.68 | 9.94 | 9.69 | qfq | 17,026,180 | 168,716,816 | 2.05% |
| 2025-10-13 | 9.55 | 9.83 | 9.32 | 9.74 | 9.50 | qfq | 8,644,820 | 82,905,852 | -0.41% |
| 2025-10-10 | 9.62 | 9.89 | 9.61 | 9.78 | 9.54 | qfq | 7,431,100 | 72,623,998 | 1.24% |
| 2025-10-09 | 9.84 | 9.84 | 9.62 | 9.66 | 9.42 | qfq | 8,198,376 | 79,212,509 | -0.82% |
| 2025-09-30 | 9.85 | 9.85 | 9.72 | 9.74 | 9.50 | qfq | 5,941,000 | 57,963,274 | -0.92% |
| 2025-09-29 | 9.86 | 10.08 | 9.77 | 9.83 | 9.59 | qfq | 7,802,400 | 77,095,950 | 0.00% |
| 2025-09-26 | 9.73 | 10.00 | 9.63 | 9.83 | 9.59 | qfq | 8,640,160 | 84,917,661 | 1.13% |
| 2025-09-25 | 9.94 | 9.94 | 9.71 | 9.72 | 9.48 | qfq | 7,262,060 | 71,133,969 | -1.82% |
| 2025-09-24 | 9.70 | 9.90 | 9.62 | 9.90 | 9.65 | qfq | 7,496,751 | 73,659,811 | 1.33% |
| 2025-09-23 | 9.93 | 9.93 | 9.51 | 9.77 | 9.53 | qfq | 14,713,085 | 142,515,856 | -2.10% |
| 2025-09-22 | 10.15 | 10.15 | 9.94 | 9.98 | 9.73 | qfq | 13,294,185 | 133,337,060 | -2.44% |
| 2025-09-19 | 10.15 | 10.40 | 10.10 | 10.23 | 9.98 | qfq | 15,395,526 | 157,224,170 | 1.29% |
| 2025-09-18 | 10.58 | 10.70 | 10.08 | 10.10 | 9.85 | qfq | 33,156,144 | 342,737,663 | -4.90% |
| 2025-09-17 | 10.28 | 11.18 | 10.27 | 10.62 | 10.36 | qfq | 46,705,144 | 508,388,345 | 4.53% |
| 2025-09-16 | 10.00 | 10.40 | 10.00 | 10.16 | 9.91 | qfq | 13,702,100 | 139,648,709 | 1.50% |
| 2025-09-15 | 10.17 | 10.21 | 10.00 | 10.01 | 9.76 | qfq | 8,577,400 | 86,362,197 | -1.57% |
| 2025-09-12 | 10.47 | 10.61 | 10.14 | 10.17 | 9.92 | qfq | 13,930,000 | 143,606,530 | -2.68% |
| 2025-09-11 | 10.21 | 10.50 | 10.02 | 10.45 | 10.19 | qfq | 15,531,300 | 159,164,759 | 2.15% |
| 2025-09-10 | 10.30 | 10.37 | 10.16 | 10.23 | 9.98 | qfq | 8,194,253 | 83,878,229 | -0.68% |
| 2025-09-09 | 10.66 | 10.66 | 10.25 | 10.30 | 10.05 | qfq | 13,677,701 | 142,529,469 | -3.47% |
| 2025-09-08 | 10.45 | 10.75 | 10.35 | 10.67 | 10.41 | qfq | 22,273,100 | 234,741,574 | 1.81% |
| 2025-09-05 | 10.12 | 10.50 | 9.96 | 10.48 | 10.22 | qfq | 22,646,080 | 232,333,961 | 3.35% |
| 2025-09-04 | 9.97 | 10.39 | 9.82 | 10.14 | 9.89 | qfq | 23,751,032 | 240,865,530 | 1.71% |
| 2025-09-03 | 9.87 | 10.15 | 9.82 | 9.97 | 9.72 | qfq | 20,249,580 | 202,343,857 | 1.53% |
| 2025-09-02 | 10.02 | 10.05 | 9.65 | 9.82 | 9.58 | qfq | 17,711,000 | 173,464,311 | -1.70% |
| 2025-09-01 | 10.20 | 10.20 | 9.92 | 9.99 | 9.74 | qfq | 17,980,078 | 180,898,144 | -2.25% |
| 2025-08-29 | 10.33 | 10.63 | 10.10 | 10.22 | 9.97 | qfq | 26,441,800 | 273,148,726 | -1.26% |
| 2025-08-28 | 10.85 | 10.93 | 10.02 | 10.35 | 10.09 | qfq | 39,555,489 | 412,678,019 | -5.39% |
| 2025-08-27 | 11.48 | 11.65 | 10.90 | 10.94 | 10.67 | qfq | 33,470,539 | 378,126,057 | -4.70% |
| 2025-08-26 | 10.76 | 11.76 | 10.68 | 11.48 | 11.20 | qfq | 45,876,980 | 518,238,419 | 6.69% |
| 2025-08-25 | 10.73 | 10.85 | 10.60 | 10.76 | 10.49 | qfq | 17,194,135 | 184,396,102 | 0.19% |
| 2025-08-22 | 10.80 | 10.83 | 10.56 | 10.74 | 10.47 | qfq | 16,594,640 | 177,264,685 | -0.92% |
| 2025-08-21 | 11.05 | 11.18 | 10.78 | 10.84 | 10.57 | qfq | 24,326,945 | 266,187,374 | -1.63% |
| 2025-08-20 | 10.98 | 11.19 | 10.80 | 11.02 | 10.75 | qfq | 26,619,000 | 291,772,037 | -0.45% |
| 2025-08-19 | 10.65 | 11.28 | 10.52 | 11.07 | 10.80 | qfq | 41,930,425 | 458,337,508 | 3.94% |
| 2025-08-18 | 10.60 | 10.81 | 10.53 | 10.65 | 10.39 | qfq | 28,666,340 | 305,554,321 | 1.91% |
| 2025-08-15 | 10.43 | 10.51 | 10.28 | 10.45 | 10.19 | qfq | 23,494,456 | 244,470,539 | -1.42% |
| 2025-08-14 | 10.66 | 10.72 | 10.18 | 10.60 | 10.34 | qfq | 41,490,360 | 435,920,979 | 0.86% |
| 2025-08-13 | 11.20 | 11.35 | 10.48 | 10.51 | 10.25 | qfq | 45,783,800 | 495,254,829 | -3.67% |
| 2025-08-12 | 10.83 | 11.11 | 10.81 | 10.91 | 10.64 | qfq | 30,980,280 | 338,052,017 | 0.93% |
| 2025-08-11 | 10.81 | 10.98 | 10.74 | 10.81 | 10.54 | qfq | 27,596,040 | 298,650,255 | 0.19% |
| 2025-08-08 | 10.78 | 11.02 | 10.52 | 10.79 | 10.52 | qfq | 52,189,934 | 560,691,948 | -0.46% |
| 2025-08-07 | 9.84 | 10.84 | 9.83 | 10.84 | 10.57 | qfq | 37,343,528 | 392,048,021 | 10.05% |
| 2025-08-06 | 9.85 | 9.87 | 9.77 | 9.85 | 9.61 | qfq | 10,286,700 | 100,934,906 | 0.20% |
| 2025-08-05 | 9.81 | 9.91 | 9.79 | 9.83 | 9.59 | qfq | 11,176,909 | 110,007,705 | 0.00% |
| 2025-08-04 | 9.75 | 9.84 | 9.59 | 9.83 | 9.59 | qfq | 12,551,680 | 122,168,147 | 0.10% |
| 2025-08-01 | 9.96 | 9.99 | 9.75 | 9.82 | 9.58 | qfq | 21,531,780 | 212,111,770 | -1.41% |
| 2025-07-31 | 9.62 | 10.10 | 9.53 | 9.96 | 9.71 | qfq | 33,155,808 | 326,116,346 | 3.32% |
| 2025-07-30 | 9.62 | 9.68 | 9.55 | 9.64 | 9.40 | qfq | 9,368,700 | 90,106,716 | -0.10% |
| 2025-07-29 | 9.79 | 9.89 | 9.54 | 9.65 | 9.41 | qfq | 14,869,100 | 143,548,360 | -0.31% |
| 2025-07-28 | 9.79 | 9.79 | 9.64 | 9.68 | 9.44 | qfq | 9,165,960 | 88,907,957 | -0.62% |
| 2025-07-25 | 9.68 | 9.81 | 9.65 | 9.74 | 9.50 | qfq | 11,200,514 | 109,181,286 | 0.62% |
| 2025-07-24 | 9.59 | 9.75 | 9.59 | 9.68 | 9.44 | qfq | 10,343,420 | 100,221,307 | 0.83% |
| 2025-07-23 | 9.66 | 9.73 | 9.59 | 9.60 | 9.36 | qfq | 10,985,800 | 106,063,461 | -0.83% |
| 2025-07-22 | 9.70 | 9.70 | 9.58 | 9.68 | 9.44 | qfq | 9,253,700 | 89,225,857 | -0.31% |
| 2025-07-21 | 9.60 | 9.71 | 9.59 | 9.71 | 9.47 | qfq | 8,394,500 | 81,122,672 | 1.04% |
| 2025-07-18 | 9.71 | 9.77 | 9.58 | 9.61 | 9.37 | qfq | 10,173,100 | 97,929,758 | -0.93% |
| 2025-07-17 | 9.73 | 9.74 | 9.58 | 9.70 | 9.46 | qfq | 12,732,600 | 122,813,417 | 0.00% |
| 2025-07-16 | 9.55 | 9.78 | 9.55 | 9.70 | 9.46 | qfq | 14,377,000 | 139,126,214 | 1.57% |
| 2025-07-15 | 9.88 | 9.89 | 9.51 | 9.55 | 9.31 | qfq | 18,632,900 | 179,561,313 | -3.63% |
| 2025-07-14 | 9.78 | 9.95 | 9.78 | 9.91 | 9.66 | qfq | 12,578,500 | 124,212,912 | 1.12% |
| 2025-07-11 | 9.81 | 9.92 | 9.74 | 9.80 | 9.56 | qfq | 10,695,700 | 104,820,489 | -0.20% |
| 2025-07-10 | 9.86 | 9.87 | 9.74 | 9.82 | 9.58 | qfq | 10,726,900 | 105,045,857 | -0.61% |
| 2025-07-09 | 9.88 | 9.92 | 9.77 | 9.88 | 9.64 | qfq | 10,411,200 | 102,427,071 | 0.00% |
| 2025-07-08 | 9.84 | 9.90 | 9.78 | 9.88 | 9.64 | qfq | 11,640,420 | 114,587,551 | 0.51% |
| 2025-07-07 | 9.69 | 9.85 | 9.68 | 9.83 | 9.59 | qfq | 13,150,640 | 128,679,721 | 1.34% |
| 2025-07-04 | 10.00 | 10.00 | 9.66 | 9.70 | 9.46 | qfq | 21,370,700 | 208,904,294 | -3.00% |
| 2025-07-03 | 10.03 | 10.10 | 9.88 | 10.00 | 9.75 | qfq | 16,356,000 | 163,168,794 | 0.00% |
| 2025-07-02 | 10.04 | 10.06 | 9.91 | 10.00 | 9.75 | qfq | 17,419,900 | 173,967,834 | -0.40% |
| 2025-07-01 | 9.87 | 10.12 | 9.77 | 10.04 | 9.79 | qfq | 25,253,800 | 250,848,796 | 1.62% |
| 2025-06-30 | 9.80 | 9.94 | 9.73 | 9.88 | 9.64 | qfq | 16,628,111 | 163,419,933 | 1.33% |
| 2025-06-27 | 9.80 | 9.95 | 9.72 | 9.75 | 9.51 | qfq | 13,781,100 | 135,040,301 | -0.10% |
| 2025-06-26 | 9.86 | 9.98 | 9.74 | 9.76 | 9.52 | qfq | 15,939,396 | 156,736,806 | -0.81% |
| 2025-06-25 | 10.04 | 10.07 | 9.68 | 9.84 | 9.60 | qfq | 20,880,800 | 205,357,568 | -1.20% |
| 2025-06-24 | 10.04 | 10.10 | 9.94 | 9.96 | 9.71 | qfq | 16,075,100 | 160,866,670 | -0.80% |
| 2025-06-23 | 9.91 | 10.05 | 9.75 | 10.04 | 9.79 | qfq | 14,681,060 | 145,887,702 | 1.31% |
| 2025-06-20 | 10.05 | 10.29 | 9.90 | 9.91 | 9.66 | qfq | 22,290,980 | 224,899,963 | -1.69% |
| 2025-06-19 | 10.86 | 10.86 | 9.94 | 10.08 | 9.83 | qfq | 43,549,760 | 445,710,582 | -8.28% |
| 2025-06-18 | 11.19 | 11.45 | 10.89 | 10.99 | 10.72 | qfq | 42,879,040 | 478,335,798 | 0.92% |
| 2025-06-17 | 11.57 | 11.66 | 10.78 | 10.89 | 10.62 | qfq | 41,571,033 | 458,787,457 | -6.04% |
| 2025-06-16 | 11.89 | 12.35 | 11.40 | 11.59 | 11.30 | qfq | 39,076,923 | 460,001,408 | -3.01% |
| 2025-06-13 | 12.00 | 12.23 | 11.61 | 11.95 | 11.65 | qfq | 38,532,558 | 458,990,475 | -2.53% |
| 2025-06-12 | 12.00 | 12.77 | 11.85 | 12.26 | 11.96 | qfq | 49,175,020 | 601,570,440 | 2.17% |
| 2025-06-11 | 11.56 | 12.65 | 11.56 | 12.00 | 11.70 | qfq | 49,771,393 | 605,897,406 | 1.95% |
| 2025-06-10 | 11.67 | 12.37 | 11.46 | 11.77 | 11.48 | qfq | 51,303,827 | 607,919,498 | -0.08% |
| 2025-06-09 | 12.39 | 12.68 | 11.68 | 11.78 | 11.49 | qfq | 59,099,960 | 709,206,990 | -4.85% |
| 2025-06-06 | 12.43 | 13.00 | 12.05 | 12.38 | 12.07 | qfq | 71,103,542 | 876,691,217 | -7.54% |
| 2025-06-05 | 11.95 | 13.43 | 11.95 | 13.39 | 13.06 | qfq | 88,034,737 | 1,145,934,804 | 9.66% |
| 2025-06-04 | 11.74 | 12.57 | 11.01 | 12.21 | 11.91 | qfq | 88,649,951 | 1,047,827,685 | 6.73% |
| 2025-06-03 | 10.67 | 11.44 | 10.40 | 11.44 | 11.16 | qfq | 76,570,037 | 842,786,828 | 10.00% |
| 2025-05-30 | 10.99 | 11.57 | 10.21 | 10.40 | 10.14 | qfq | 76,651,918 | 814,667,218 | -5.37% |
| 2025-05-29 | 10.18 | 10.99 | 10.09 | 10.99 | 10.72 | qfq | 104,427,927 | 1,114,849,386 | 10.01% |
| 2025-05-28 | 9.89 | 9.99 | 9.62 | 9.99 | 9.74 | qfq | 65,725,283 | 652,314,303 | 10.02% |
| 2025-05-27 | 8.50 | 9.08 | 8.50 | 9.08 | 8.86 | qfq | 13,789,588 | 124,080,426 | 10.06% |
| 2025-05-26 | 8.10 | 8.36 | 8.05 | 8.25 | 8.05 | qfq | 12,381,700 | 101,546,493 | 1.48% |
| 2025-05-23 | 8.61 | 8.65 | 8.12 | 8.13 | 7.93 | qfq | 18,076,086 | 149,816,820 | -3.79% |
| 2025-05-22 | 8.30 | 8.58 | 8.22 | 8.45 | 8.24 | qfq | 18,966,673 | 159,329,640 | 2.05% |
| 2025-05-21 | 8.33 | 8.39 | 8.19 | 8.28 | 8.08 | qfq | 13,629,600 | 112,652,110 | -0.36% |
| 2025-05-20 | 8.03 | 8.36 | 8.03 | 8.31 | 8.10 | qfq | 20,310,158 | 166,515,355 | -0.36% |
| 2025-05-19 | 8.30 | 8.36 | 8.22 | 8.34 | 7.83 | qfq | 11,835,306 | 98,239,604 | 0.00% |
| 2025-05-16 | 8.30 | 8.41 | 8.21 | 8.34 | 7.83 | qfq | 17,342,700 | 143,703,960 | 0.12% |
| 2025-05-15 | 8.33 | 8.40 | 8.24 | 8.33 | 7.82 | qfq | 10,803,600 | 89,955,608 | -0.72% |
| 2025-05-14 | 8.46 | 8.49 | 8.21 | 8.39 | 7.88 | qfq | 19,277,986 | 160,112,559 | -0.59% |
| 2025-05-13 | 8.31 | 8.56 | 8.28 | 8.44 | 7.93 | qfq | 28,365,514 | 238,524,702 | 2.80% |
| 2025-05-12 | 8.22 | 8.38 | 8.15 | 8.21 | 7.71 | qfq | 16,867,770 | 138,835,743 | 0.49% |
| 2025-05-09 | 8.27 | 8.34 | 8.13 | 8.17 | 7.67 | qfq | 17,210,212 | 141,465,293 | -1.21% |
| 2025-05-08 | 8.27 | 8.35 | 8.16 | 8.27 | 7.77 | qfq | 16,851,525 | 139,550,961 | -0.36% |
| 2025-05-07 | 8.28 | 8.58 | 8.23 | 8.30 | 7.79 | qfq | 27,413,800 | 229,493,850 | 0.97% |
| 2025-05-06 | 8.28 | 8.40 | 8.11 | 8.22 | 7.72 | qfq | 21,274,155 | 174,715,025 | -0.12% |
| 2025-04-30 | 8.21 | 8.40 | 8.21 | 8.23 | 7.73 | qfq | 12,174,420 | 100,954,875 | -0.84% |
| 2025-04-29 | 8.13 | 8.39 | 8.13 | 8.30 | 7.79 | qfq | 7,634,000 | 63,361,135 | 0.97% |
| 2025-04-28 | 8.60 | 8.62 | 8.17 | 8.22 | 7.72 | qfq | 12,775,852 | 106,071,712 | -4.20% |
| 2025-04-25 | 8.44 | 8.64 | 8.40 | 8.58 | 8.06 | qfq | 10,532,000 | 90,150,349 | 1.18% |
| 2025-04-24 | 8.41 | 8.64 | 8.32 | 8.48 | 7.96 | qfq | 12,988,190 | 110,319,429 | 1.56% |
| 2025-04-23 | 8.35 | 8.45 | 8.30 | 8.35 | 7.84 | qfq | 8,138,340 | 68,171,809 | -0.24% |
| 2025-04-22 | 8.30 | 8.38 | 8.23 | 8.37 | 7.86 | qfq | 9,397,240 | 78,068,008 | 0.48% |
| 2025-04-21 | 8.35 | 8.36 | 8.25 | 8.33 | 7.82 | qfq | 9,693,525 | 80,573,989 | -0.24% |
| 2025-04-18 | 8.47 | 8.50 | 8.24 | 8.35 | 7.84 | qfq | 10,713,740 | 89,206,658 | -1.76% |
| 2025-04-17 | 8.50 | 8.80 | 8.42 | 8.50 | 7.98 | qfq | 15,902,540 | 135,726,138 | -1.51% |
| 2025-04-16 | 9.03 | 9.04 | 8.47 | 8.63 | 8.10 | qfq | 17,482,700 | 151,403,638 | -4.64% |
| 2025-04-15 | 8.57 | 9.28 | 8.54 | 9.05 | 8.50 | qfq | 21,324,623 | 191,211,669 | 5.23% |
| 2025-04-14 | 8.51 | 8.67 | 8.46 | 8.60 | 8.08 | qfq | 8,276,232 | 70,997,447 | 2.14% |
| 2025-04-11 | 8.40 | 8.60 | 8.40 | 8.42 | 7.91 | qfq | 7,085,700 | 60,086,865 | -1.52% |
| 2025-04-10 | 8.46 | 8.62 | 8.38 | 8.55 | 8.03 | qfq | 10,579,240 | 90,061,412 | 3.39% |
| 2025-04-09 | 8.04 | 8.38 | 7.62 | 8.27 | 7.77 | qfq | 10,080,400 | 81,085,424 | 0.73% |
| 2025-04-08 | 8.39 | 8.49 | 7.94 | 8.21 | 7.71 | qfq | 15,078,015 | 123,563,462 | -3.30% |
| 2025-04-07 | 9.00 | 9.00 | 8.49 | 8.49 | 7.97 | qfq | 8,894,300 | 76,341,898 | -9.97% |
| 2025-04-03 | 9.41 | 9.53 | 9.29 | 9.43 | 8.85 | qfq | 10,070,226 | 94,708,139 | -0.11% |
| 2025-04-02 | 9.19 | 9.49 | 9.17 | 9.44 | 8.86 | qfq | 12,640,670 | 118,717,694 | 2.61% |
| 2025-04-01 | 8.98 | 9.23 | 8.90 | 9.20 | 8.64 | qfq | 10,724,664 | 97,914,565 | 2.91% |
| 2025-03-31 | 9.19 | 9.19 | 8.86 | 8.94 | 8.39 | qfq | 9,839,181 | 88,311,934 | -2.08% |
| 2025-03-28 | 9.48 | 9.48 | 9.08 | 9.13 | 8.57 | qfq | 18,484,802 | 170,985,929 | -2.98% |
| 2025-03-27 | 9.58 | 10.08 | 9.36 | 9.41 | 8.84 | qfq | 20,651,497 | 196,811,596 | -1.98% |
| 2025-03-26 | 9.44 | 9.63 | 9.38 | 9.60 | 9.01 | qfq | 12,534,456 | 119,562,883 | 1.80% |
| 2025-03-25 | 9.34 | 9.49 | 9.27 | 9.43 | 8.85 | qfq | 11,970,551 | 112,177,317 | 0.43% |
| 2025-03-24 | 9.10 | 9.41 | 9.10 | 9.39 | 8.82 | qfq | 12,761,158 | 118,279,211 | 2.96% |
| 2025-03-21 | 9.22 | 9.25 | 9.09 | 9.12 | 8.56 | qfq | 7,930,100 | 72,738,730 | -1.08% |
| 2025-03-20 | 9.43 | 9.43 | 9.21 | 9.22 | 8.66 | qfq | 6,989,300 | 65,034,069 | -1.50% |
| 2025-03-19 | 9.28 | 9.45 | 9.22 | 9.36 | 8.79 | qfq | 7,946,440 | 74,148,088 | 0.43% |
| 2025-03-18 | 9.37 | 9.38 | 9.22 | 9.32 | 8.75 | qfq | 8,636,206 | 80,254,216 | 0.22% |
| 2025-03-17 | 9.33 | 9.43 | 9.27 | 9.30 | 8.73 | qfq | 9,274,000 | 86,648,663 | -0.32% |
| 2025-03-14 | 8.96 | 9.42 | 8.93 | 9.33 | 8.76 | qfq | 17,044,436 | 157,410,031 | 4.48% |
| 2025-03-13 | 9.03 | 9.05 | 8.85 | 8.93 | 8.39 | qfq | 8,952,325 | 79,857,900 | -0.89% |
| 2025-03-12 | 9.09 | 9.15 | 8.99 | 9.01 | 8.46 | qfq | 7,479,060 | 67,638,596 | -1.10% |
| 2025-03-11 | 8.99 | 9.13 | 8.95 | 9.11 | 8.55 | qfq | 4,397,940 | 39,866,361 | 0.33% |
| 2025-03-10 | 9.02 | 9.20 | 9.00 | 9.08 | 8.53 | qfq | 5,783,800 | 52,651,935 | 0.33% |
| 2025-03-07 | 8.96 | 9.11 | 8.92 | 9.05 | 8.50 | qfq | 7,173,532 | 64,621,114 | 0.67% |
| 2025-03-06 | 8.96 | 9.01 | 8.86 | 8.99 | 8.44 | qfq | 6,607,602 | 59,217,312 | 0.33% |
| 2025-03-05 | 8.99 | 9.02 | 8.80 | 8.96 | 8.41 | qfq | 6,911,795 | 61,489,226 | -0.22% |
| 2025-03-04 | 9.04 | 9.19 | 8.95 | 8.98 | 8.43 | qfq | 10,494,307 | 94,724,247 | -1.64% |
| 2025-03-03 | 9.03 | 9.40 | 9.02 | 9.13 | 8.57 | qfq | 16,905,309 | 156,380,147 | 2.82% |
| 2025-02-28 | 9.01 | 9.08 | 8.83 | 8.88 | 8.34 | qfq | 8,061,695 | 72,170,717 | -1.66% |
| 2025-02-27 | 8.79 | 9.10 | 8.78 | 9.03 | 8.48 | qfq | 14,778,000 | 132,841,323 | 2.38% |
| 2025-02-26 | 8.71 | 8.86 | 8.71 | 8.82 | 8.28 | qfq | 7,279,600 | 64,153,976 | 0.80% |
| 2025-02-25 | 8.89 | 8.98 | 8.70 | 8.75 | 8.22 | qfq | 11,090,000 | 97,813,334 | -2.34% |
| 2025-02-24 | 8.89 | 9.05 | 8.76 | 8.96 | 8.41 | qfq | 10,056,636 | 90,001,482 | 0.22% |
| 2025-02-21 | 9.15 | 9.22 | 8.88 | 8.94 | 8.39 | qfq | 17,076,736 | 153,286,626 | -2.72% |
| 2025-02-20 | 9.38 | 9.38 | 9.08 | 9.19 | 8.63 | qfq | 13,565,142 | 124,919,060 | -2.34% |
| 2025-02-19 | 9.34 | 9.41 | 9.22 | 9.41 | 8.84 | qfq | 10,119,240 | 94,412,099 | -0.21% |
| 2025-02-18 | 9.29 | 9.82 | 9.21 | 9.43 | 8.85 | qfq | 19,092,056 | 181,058,553 | 1.29% |
| 2025-02-17 | 9.64 | 9.65 | 9.14 | 9.31 | 8.74 | qfq | 16,852,393 | 156,205,553 | -2.92% |
| 2025-02-14 | 9.74 | 9.77 | 9.53 | 9.59 | 9.00 | qfq | 10,927,100 | 105,140,809 | -2.24% |
| 2025-02-13 | 9.79 | 9.99 | 9.61 | 9.81 | 9.21 | qfq | 13,181,364 | 128,721,602 | -0.20% |
| 2025-02-12 | 9.60 | 10.00 | 9.52 | 9.83 | 9.23 | qfq | 15,302,669 | 149,739,084 | 2.40% |
| 2025-02-11 | 9.73 | 9.86 | 9.58 | 9.60 | 9.01 | qfq | 12,459,276 | 120,792,026 | -1.64% |
| 2025-02-10 | 9.71 | 9.76 | 9.58 | 9.76 | 9.16 | qfq | 12,098,504 | 116,798,080 | 0.31% |
| 2025-02-07 | 9.82 | 9.82 | 9.59 | 9.73 | 9.14 | qfq | 18,089,423 | 175,756,749 | -0.82% |
| 2025-02-06 | 9.88 | 9.91 | 9.60 | 9.81 | 9.21 | qfq | 14,552,601 | 142,069,252 | 0.51% |
| 2025-02-05 | 9.81 | 9.89 | 9.36 | 9.76 | 9.16 | qfq | 17,247,060 | 166,572,257 | 0.10% |
| 2025-01-27 | 10.10 | 10.20 | 9.67 | 9.75 | 9.16 | qfq | 22,130,888 | 218,736,977 | -2.69% |
| 2025-01-24 | 9.05 | 10.02 | 9.05 | 10.02 | 9.41 | qfq | 31,919,200 | 310,661,297 | 9.99% |
| 2025-01-23 | 9.30 | 9.43 | 9.08 | 9.11 | 8.55 | qfq | 10,518,144 | 97,461,174 | -0.76% |
| 2025-01-22 | 9.42 | 9.43 | 9.17 | 9.18 | 8.62 | qfq | 9,965,023 | 92,290,143 | -2.55% |
| 2025-01-21 | 9.77 | 9.79 | 9.27 | 9.42 | 8.85 | qfq | 14,353,441 | 135,730,443 | -2.79% |
| 2025-01-20 | 9.83 | 10.00 | 9.64 | 9.69 | 9.10 | qfq | 19,221,969 | 188,172,690 | -1.42% |
| 2025-01-17 | 11.00 | 11.00 | 9.80 | 9.83 | 9.23 | qfq | 34,855,294 | 354,429,966 | -2.96% |
| 2025-01-16 | 9.83 | 10.13 | 9.83 | 10.13 | 9.51 | qfq | 9,298,018 | 93,639,331 | 9.99% |
| 2025-01-15 | 9.24 | 9.36 | 9.07 | 9.21 | 8.65 | qfq | 7,328,080 | 67,624,578 | -0.22% |
| 2025-01-14 | 8.89 | 9.25 | 8.89 | 9.23 | 8.67 | qfq | 9,712,680 | 88,647,316 | 4.18% |
| 2025-01-13 | 8.73 | 8.99 | 8.37 | 8.86 | 8.32 | qfq | 14,630,583 | 127,238,652 | -2.64% |
| 2025-01-10 | 9.30 | 10.24 | 9.07 | 9.10 | 8.54 | qfq | 17,125,803 | 163,971,002 | -2.26% |
| 2025-01-09 | 9.34 | 9.65 | 9.27 | 9.31 | 8.74 | qfq | 9,302,450 | 87,677,739 | -1.27% |
| 2025-01-08 | 9.55 | 9.57 | 9.00 | 9.43 | 8.85 | qfq | 11,871,742 | 110,546,994 | -2.48% |
| 2025-01-07 | 9.35 | 9.70 | 9.08 | 9.67 | 9.08 | qfq | 14,115,920 | 132,876,857 | 3.42% |
| 2025-01-06 | 9.57 | 9.71 | 9.25 | 9.35 | 8.78 | qfq | 15,839,128 | 149,140,068 | -3.41% |
| 2025-01-03 | 10.02 | 10.21 | 9.48 | 9.68 | 9.09 | qfq | 21,375,316 | 208,766,036 | -3.49% |
| 2025-01-02 | 9.61 | 10.30 | 9.61 | 10.03 | 9.42 | qfq | 31,935,518 | 321,532,596 | 2.35% |
| 2024-12-31 | 9.94 | 10.38 | 9.69 | 9.80 | 9.20 | qfq | 22,607,346 | 227,381,427 | -0.81% |
| 2024-12-30 | 9.77 | 10.37 | 9.73 | 9.88 | 9.28 | qfq | 20,322,700 | 203,881,967 | -0.80% |
| 2024-12-27 | 9.90 | 10.06 | 9.66 | 9.96 | 9.35 | qfq | 21,469,500 | 211,939,799 | 1.43% |
| 2024-12-26 | 9.86 | 10.22 | 9.74 | 9.82 | 9.22 | qfq | 22,005,704 | 219,481,638 | 0.20% |
| 2024-12-25 | 10.09 | 10.24 | 9.64 | 9.80 | 9.20 | qfq | 28,306,035 | 279,890,948 | -2.97% |
| 2024-12-24 | 9.69 | 10.47 | 9.35 | 10.10 | 9.48 | qfq | 60,998,351 | 601,421,611 | 2.96% |
| 2024-12-23 | 10.00 | 10.37 | 9.60 | 9.81 | 9.21 | qfq | 77,580,255 | 794,172,148 | 4.03% |
| 2024-12-20 | 8.54 | 9.43 | 8.52 | 9.43 | 8.85 | qfq | 24,415,723 | 222,854,403 | 10.04% |
| 2024-12-19 | 8.55 | 8.59 | 8.28 | 8.57 | 8.05 | qfq | 14,722,673 | 124,149,478 | -0.70% |
| 2024-12-18 | 8.70 | 8.78 | 8.54 | 8.63 | 8.10 | qfq | 18,361,825 | 158,908,465 | -1.48% |
| 2024-12-17 | 9.43 | 9.43 | 8.61 | 8.76 | 8.23 | qfq | 26,425,722 | 233,981,793 | -7.30% |
| 2024-12-16 | 9.60 | 10.23 | 9.19 | 9.45 | 8.87 | qfq | 42,147,443 | 413,107,029 | -2.58% |
| 2024-12-13 | 9.16 | 10.14 | 9.11 | 9.70 | 9.11 | qfq | 38,839,352 | 374,954,262 | 5.21% |
| 2024-12-12 | 9.22 | 9.37 | 9.03 | 9.22 | 8.66 | qfq | 17,553,993 | 161,176,379 | -0.97% |
| 2024-12-11 | 9.10 | 9.31 | 8.91 | 9.31 | 8.74 | qfq | 27,959,190 | 255,678,904 | 2.53% |
| 2024-12-10 | 8.71 | 9.09 | 8.61 | 9.08 | 8.53 | qfq | 29,383,833 | 260,793,704 | 6.70% |
| 2024-12-09 | 8.55 | 8.60 | 8.38 | 8.51 | 7.99 | qfq | 8,615,294 | 73,171,452 | -0.47% |
| 2024-12-06 | 8.47 | 8.60 | 8.36 | 8.55 | 8.03 | qfq | 10,924,311 | 92,619,348 | 0.47% |
| 2024-12-05 | 8.43 | 8.54 | 8.35 | 8.51 | 7.99 | qfq | 10,225,417 | 86,464,043 | 0.24% |
| 2024-12-04 | 8.84 | 8.90 | 8.41 | 8.49 | 7.97 | qfq | 18,962,840 | 163,666,310 | -5.03% |
| 2024-12-03 | 8.80 | 9.04 | 8.58 | 8.94 | 8.39 | qfq | 22,718,569 | 200,335,217 | 2.41% |
| 2024-12-02 | 8.80 | 9.14 | 8.72 | 8.73 | 8.20 | qfq | 25,131,800 | 224,061,294 | -0.80% |
| 2024-11-29 | 8.78 | 8.86 | 8.64 | 8.80 | 8.26 | qfq | 17,344,240 | 151,900,074 | 0.80% |
| 2024-11-28 | 8.90 | 9.02 | 8.70 | 8.73 | 8.20 | qfq | 26,344,259 | 233,318,150 | -5.11% |
| 2024-11-27 | 8.61 | 9.31 | 8.14 | 9.20 | 8.64 | qfq | 38,281,062 | 335,282,230 | 4.07% |
| 2024-11-26 | 8.61 | 9.38 | 8.42 | 8.84 | 8.30 | qfq | 47,109,632 | 419,520,913 | 3.63% |
| 2024-11-25 | 7.78 | 8.53 | 7.75 | 8.53 | 8.01 | qfq | 23,891,320 | 196,083,110 | 10.06% |
| 2024-11-22 | 7.98 | 8.20 | 7.74 | 7.75 | 7.28 | qfq | 11,704,523 | 93,419,259 | -2.88% |
| 2024-11-21 | 8.06 | 8.07 | 7.93 | 7.98 | 7.49 | qfq | 7,509,280 | 60,010,706 | -1.12% |
| 2024-11-20 | 7.96 | 8.09 | 7.88 | 8.07 | 7.58 | qfq | 10,432,041 | 83,708,118 | 0.88% |
| 2024-11-19 | 7.73 | 8.08 | 7.63 | 8.00 | 7.51 | qfq | 12,794,340 | 100,628,757 | 3.09% |
| 2024-11-18 | 7.76 | 8.05 | 7.71 | 7.76 | 7.29 | qfq | 11,362,733 | 88,986,006 | 2.37% |
| 2024-11-15 | 7.66 | 7.83 | 7.56 | 7.58 | 7.12 | qfq | 5,946,988 | 45,959,369 | -0.79% |
| 2024-11-14 | 7.83 | 7.89 | 7.62 | 7.64 | 7.17 | qfq | 6,156,020 | 47,670,353 | -3.05% |
| 2024-11-13 | 7.87 | 7.98 | 7.73 | 7.88 | 7.40 | qfq | 5,914,940 | 46,406,496 | -0.25% |
| 2024-11-12 | 7.96 | 8.07 | 7.81 | 7.90 | 7.42 | qfq | 9,116,452 | 72,659,114 | -0.25% |
| 2024-11-11 | 7.80 | 7.92 | 7.72 | 7.92 | 7.44 | qfq | 6,245,470 | 48,892,113 | 1.15% |
| 2024-11-08 | 8.06 | 8.13 | 7.78 | 7.83 | 7.35 | qfq | 8,950,600 | 70,532,322 | -1.51% |
| 2024-11-07 | 7.65 | 7.95 | 7.62 | 7.95 | 7.47 | qfq | 8,639,600 | 67,872,078 | 3.38% |
| 2024-11-06 | 7.69 | 7.74 | 7.60 | 7.69 | 7.22 | qfq | 6,016,000 | 46,130,798 | 0.00% |
| 2024-11-05 | 7.61 | 7.70 | 7.53 | 7.69 | 7.22 | qfq | 6,165,840 | 47,065,489 | 1.32% |
| 2024-11-04 | 7.45 | 7.59 | 7.42 | 7.59 | 7.13 | qfq | 4,283,125 | 32,259,379 | 1.88% |
| 2024-11-01 | 7.66 | 7.67 | 7.41 | 7.45 | 7.00 | qfq | 7,455,240 | 56,106,864 | -2.99% |
| 2024-10-31 | 7.62 | 7.74 | 7.56 | 7.68 | 7.21 | qfq | 5,139,625 | 39,430,747 | 0.00% |
| 2024-10-30 | 7.70 | 7.80 | 7.61 | 7.68 | 7.21 | qfq | 7,419,340 | 56,994,436 | -2.54% |
| 2024-10-29 | 8.29 | 8.34 | 7.88 | 7.88 | 7.40 | qfq | 7,337,500 | 58,911,254 | -3.67% |
| 2024-10-28 | 7.92 | 8.23 | 7.92 | 8.18 | 7.68 | qfq | 8,903,168 | 72,223,074 | 2.89% |
| 2024-10-25 | 7.85 | 8.04 | 7.82 | 7.95 | 7.47 | qfq | 6,743,200 | 53,453,317 | 1.27% |
| 2024-10-24 | 7.85 | 7.97 | 7.73 | 7.85 | 7.37 | qfq | 5,669,600 | 44,475,242 | -0.25% |
| 2024-10-23 | 7.86 | 8.02 | 7.63 | 7.87 | 7.39 | qfq | 13,833,501 | 108,584,784 | 0.90% |
| 2024-10-22 | 7.37 | 8.03 | 7.35 | 7.80 | 7.32 | qfq | 16,542,047 | 128,475,142 | 5.41% |
| 2024-10-21 | 7.48 | 7.51 | 7.35 | 7.40 | 6.95 | qfq | 8,117,296 | 60,048,397 | -1.07% |
| 2024-10-18 | 7.35 | 7.58 | 7.25 | 7.48 | 7.02 | qfq | 10,370,091 | 76,584,251 | 1.49% |
| 2024-10-17 | 7.60 | 7.63 | 7.35 | 7.37 | 6.92 | qfq | 5,714,100 | 42,739,648 | -2.64% |
| 2024-10-16 | 7.50 | 7.60 | 7.45 | 7.57 | 7.11 | qfq | 5,036,919 | 37,895,816 | 0.00% |
| 2024-10-15 | 7.80 | 7.81 | 7.57 | 7.57 | 7.11 | qfq | 7,598,649 | 58,386,413 | -3.57% |
| 2024-10-14 | 7.54 | 7.95 | 7.54 | 7.85 | 7.37 | qfq | 11,391,476 | 88,647,293 | 4.11% |
| 2024-10-11 | 7.60 | 7.77 | 7.45 | 7.54 | 7.08 | qfq | 8,307,100 | 62,789,557 | -2.08% |
| 2024-10-10 | 7.68 | 7.90 | 7.68 | 7.70 | 7.23 | qfq | 9,873,740 | 76,935,847 | 0.26% |
| 2024-10-09 | 8.30 | 8.32 | 7.68 | 7.68 | 7.21 | qfq | 19,991,125 | 157,967,319 | -9.96% |
| 2024-10-08 | 8.84 | 8.84 | 8.08 | 8.53 | 8.01 | qfq | 23,222,778 | 197,236,779 | 6.09% |
| 2024-09-30 | 7.70 | 8.06 | 7.42 | 8.04 | 7.55 | qfq | 20,274,930 | 157,423,928 | 9.39% |
| 2024-09-27 | 7.25 | 7.36 | 7.06 | 7.35 | 6.90 | qfq | 7,761,950 | 55,799,664 | 4.26% |
| 2024-09-26 | 6.68 | 7.08 | 6.67 | 7.05 | 6.62 | qfq | 9,913,175 | 68,204,838 | 4.91% |
| 2024-09-25 | 6.65 | 6.87 | 6.65 | 6.72 | 6.31 | qfq | 9,180,356 | 62,092,550 | 2.60% |
| 2024-09-24 | 6.35 | 6.56 | 6.33 | 6.55 | 6.15 | qfq | 6,958,700 | 45,039,234 | 3.97% |
| 2024-09-23 | 6.25 | 6.33 | 6.22 | 6.30 | 5.92 | qfq | 2,221,920 | 13,972,320 | 0.80% |
| 2024-09-20 | 6.31 | 6.32 | 6.21 | 6.25 | 5.87 | qfq | 4,057,000 | 25,390,796 | -1.11% |
| 2024-09-19 | 6.14 | 6.42 | 6.14 | 6.32 | 5.93 | qfq | 7,066,800 | 44,644,737 | 3.27% |
| 2024-09-18 | 6.18 | 6.19 | 6.01 | 6.12 | 5.75 | qfq | 3,831,788 | 23,355,033 | -0.81% |
| 2024-09-13 | 6.30 | 6.30 | 6.15 | 6.17 | 5.79 | qfq | 3,923,560 | 24,400,378 | -1.91% |
| 2024-09-12 | 6.34 | 6.39 | 6.26 | 6.29 | 5.91 | qfq | 3,471,988 | 21,907,690 | -0.63% |
| 2024-09-11 | 6.35 | 6.38 | 6.28 | 6.33 | 5.94 | qfq | 2,090,800 | 13,225,445 | -0.47% |
| 2024-09-10 | 6.40 | 6.41 | 6.24 | 6.36 | 5.97 | qfq | 3,591,900 | 22,693,373 | -0.63% |
| 2024-09-09 | 6.39 | 6.47 | 6.32 | 6.40 | 6.01 | qfq | 3,138,600 | 20,092,705 | -0.47% |
| 2024-09-06 | 6.57 | 6.58 | 6.42 | 6.43 | 6.04 | qfq | 3,494,280 | 22,658,504 | -2.13% |
| 2024-09-05 | 6.48 | 6.59 | 6.47 | 6.57 | 6.17 | qfq | 3,410,800 | 22,316,433 | 1.39% |
| 2024-09-04 | 6.43 | 6.55 | 6.41 | 6.48 | 6.08 | qfq | 3,561,700 | 23,139,126 | 0.00% |
| 2024-09-03 | 6.39 | 6.53 | 6.38 | 6.48 | 6.08 | qfq | 3,472,900 | 22,462,231 | 0.93% |
| 2024-09-02 | 6.53 | 6.60 | 6.38 | 6.42 | 6.03 | qfq | 5,847,700 | 37,932,253 | -1.98% |
| 2024-08-30 | 6.41 | 6.75 | 6.36 | 6.55 | 6.15 | qfq | 7,279,880 | 47,660,343 | 2.18% |
| 2024-08-29 | 6.29 | 6.42 | 6.24 | 6.41 | 6.02 | qfq | 4,588,300 | 29,167,618 | 1.75% |
| 2024-08-28 | 6.26 | 6.36 | 6.20 | 6.30 | 5.92 | qfq | 4,700,801 | 29,559,086 | 0.64% |
| 2024-08-27 | 6.37 | 6.42 | 6.25 | 6.26 | 5.88 | qfq | 3,735,200 | 23,606,647 | -1.88% |
| 2024-08-26 | 6.30 | 6.39 | 6.26 | 6.38 | 5.99 | qfq | 4,516,400 | 28,668,524 | 1.59% |
| 2024-08-23 | 6.41 | 6.44 | 6.24 | 6.28 | 5.90 | qfq | 6,917,800 | 43,665,182 | -2.48% |
| 2024-08-22 | 6.47 | 6.54 | 6.40 | 6.44 | 6.05 | qfq | 6,103,301 | 39,524,907 | 0.00% |
| 2024-08-21 | 6.55 | 6.59 | 6.43 | 6.44 | 6.05 | qfq | 4,751,640 | 30,820,145 | -2.42% |
| 2024-08-20 | 6.85 | 6.85 | 6.51 | 6.60 | 6.20 | qfq | 7,995,322 | 52,850,752 | -3.51% |
| 2024-08-19 | 6.97 | 7.00 | 6.82 | 6.84 | 6.42 | qfq | 5,649,500 | 39,027,269 | -1.87% |
| 2024-08-16 | 7.13 | 7.14 | 6.94 | 6.97 | 6.54 | qfq | 4,368,284 | 30,718,564 | -1.83% |
| 2024-08-15 | 7.05 | 7.13 | 7.00 | 7.10 | 6.67 | qfq | 3,702,451 | 26,227,641 | 1.00% |
| 2024-08-14 | 7.10 | 7.13 | 7.03 | 7.03 | 6.60 | qfq | 2,538,200 | 17,921,925 | -1.13% |
| 2024-08-13 | 7.14 | 7.15 | 7.02 | 7.11 | 6.68 | qfq | 3,184,700 | 22,512,177 | -0.42% |
| 2024-08-12 | 7.13 | 7.17 | 7.06 | 7.14 | 6.70 | qfq | 2,536,400 | 18,060,824 | 0.14% |
| 2024-08-09 | 7.18 | 7.23 | 7.13 | 7.13 | 6.70 | qfq | 2,963,700 | 21,257,264 | -0.42% |
| 2024-08-08 | 7.07 | 7.17 | 7.01 | 7.16 | 6.72 | qfq | 3,857,580 | 27,422,715 | 1.13% |
| 2024-08-07 | 7.13 | 7.14 | 7.03 | 7.08 | 6.65 | qfq | 3,133,000 | 22,153,700 | -0.70% |
| 2024-08-06 | 7.04 | 7.13 | 7.02 | 7.13 | 6.70 | qfq | 3,558,840 | 25,220,720 | 2.59% |
| 2024-08-05 | 7.00 | 7.16 | 6.95 | 6.95 | 6.53 | qfq | 5,288,060 | 37,340,232 | -1.42% |
| 2024-08-02 | 7.10 | 7.15 | 7.03 | 7.05 | 6.62 | qfq | 3,518,700 | 24,955,993 | -0.98% |
| 2024-08-01 | 7.19 | 7.23 | 7.07 | 7.12 | 6.69 | qfq | 4,534,200 | 32,402,525 | -0.56% |
| 2024-07-31 | 6.90 | 7.17 | 6.86 | 7.16 | 6.72 | qfq | 5,698,300 | 40,217,763 | 3.62% |
| 2024-07-30 | 6.93 | 6.97 | 6.86 | 6.91 | 6.49 | qfq | 3,437,200 | 23,760,214 | -0.72% |
| 2024-07-29 | 7.05 | 7.05 | 6.92 | 6.96 | 6.54 | qfq | 3,241,895 | 22,569,569 | -0.85% |
| 2024-07-26 | 6.90 | 7.07 | 6.88 | 7.02 | 6.59 | qfq | 4,109,000 | 28,825,579 | 1.89% |
| 2024-07-25 | 6.83 | 6.96 | 6.76 | 6.89 | 6.47 | qfq | 4,054,748 | 27,853,001 | 0.88% |
| 2024-07-24 | 6.97 | 6.98 | 6.82 | 6.83 | 6.41 | qfq | 5,632,977 | 38,844,185 | -1.59% |
| 2024-07-23 | 7.18 | 7.21 | 6.94 | 6.94 | 6.52 | qfq | 6,270,999 | 44,272,833 | -3.07% |
| 2024-07-22 | 7.18 | 7.21 | 7.07 | 7.16 | 6.72 | qfq | 6,839,400 | 48,812,678 | -0.83% |
| 2024-07-19 | 7.33 | 7.37 | 7.19 | 7.22 | 6.78 | qfq | 5,827,500 | 42,180,830 | -2.30% |
| 2024-07-18 | 7.35 | 7.43 | 7.23 | 7.39 | 6.94 | qfq | 4,305,306 | 31,619,865 | -0.14% |
| 2024-07-17 | 7.53 | 7.55 | 7.30 | 7.40 | 6.95 | qfq | 4,374,900 | 32,389,854 | -1.46% |
| 2024-07-16 | 7.66 | 7.66 | 7.40 | 7.51 | 7.05 | qfq | 5,604,340 | 42,016,275 | -1.96% |
| 2024-07-15 | 7.83 | 7.83 | 7.58 | 7.66 | 7.19 | qfq | 5,044,396 | 38,573,671 | -2.17% |
| 2024-07-12 | 7.91 | 7.97 | 7.79 | 7.83 | 7.35 | qfq | 3,888,800 | 30,643,309 | -1.26% |
| 2024-07-11 | 7.89 | 8.01 | 7.75 | 7.93 | 7.45 | qfq | 6,356,545 | 50,224,414 | 1.93% |
| 2024-07-10 | 7.97 | 7.99 | 7.75 | 7.78 | 7.31 | qfq | 5,288,500 | 41,502,941 | -5.47% |
| 2024-07-09 | 8.15 | 8.38 | 7.98 | 8.23 | 7.48 | qfq | 5,454,581 | 44,643,536 | 0.37% |
| 2024-07-08 | 8.47 | 8.47 | 8.17 | 8.20 | 7.46 | qfq | 3,154,600 | 26,080,794 | -3.64% |
| 2024-07-05 | 8.32 | 8.54 | 8.32 | 8.51 | 7.74 | qfq | 2,699,800 | 22,746,776 | 1.19% |
| 2024-07-04 | 8.67 | 8.77 | 8.33 | 8.41 | 7.65 | qfq | 4,008,635 | 34,035,419 | -3.44% |
| 2024-07-03 | 8.74 | 8.85 | 8.69 | 8.71 | 7.92 | qfq | 2,861,100 | 25,066,833 | -0.34% |
| 2024-07-02 | 8.87 | 8.90 | 8.69 | 8.74 | 7.95 | qfq | 3,352,530 | 29,444,926 | -1.35% |
| 2024-07-01 | 8.81 | 8.87 | 8.64 | 8.86 | 8.06 | qfq | 4,027,400 | 35,352,716 | 0.68% |
| 2024-06-28 | 8.67 | 8.90 | 8.66 | 8.80 | 8.00 | qfq | 2,633,900 | 23,252,462 | 1.03% |
| 2024-06-27 | 8.92 | 8.95 | 8.70 | 8.71 | 7.92 | qfq | 3,160,100 | 27,802,491 | -2.35% |
| 2024-06-26 | 8.59 | 8.94 | 8.59 | 8.92 | 8.11 | qfq | 4,044,700 | 35,567,072 | 2.65% |
| 2024-06-25 | 8.50 | 8.80 | 8.50 | 8.69 | 7.90 | qfq | 4,839,962 | 41,948,948 | 2.48% |
| 2024-06-24 | 9.03 | 9.03 | 8.45 | 8.48 | 7.71 | qfq | 5,626,597 | 48,415,112 | -4.29% |
| 2024-06-21 | 8.80 | 8.92 | 8.72 | 8.86 | 8.06 | qfq | 3,832,380 | 33,808,475 | 0.80% |
| 2024-06-20 | 9.05 | 9.07 | 8.71 | 8.79 | 7.99 | qfq | 6,417,064 | 56,979,281 | -2.87% |
| 2024-06-19 | 9.27 | 9.30 | 9.03 | 9.05 | 8.23 | qfq | 4,379,308 | 40,015,046 | -2.37% |
| 2024-06-18 | 9.30 | 9.32 | 9.18 | 9.27 | 8.43 | qfq | 2,510,400 | 23,231,881 | 0.22% |
| 2024-06-17 | 9.42 | 9.50 | 9.19 | 9.25 | 8.41 | qfq | 3,405,240 | 31,773,076 | -1.80% |
| 2024-06-14 | 9.33 | 9.49 | 9.25 | 9.42 | 8.57 | qfq | 2,767,600 | 25,887,262 | 0.86% |
| 2024-06-13 | 9.47 | 9.48 | 9.27 | 9.34 | 8.49 | qfq | 3,267,900 | 30,475,485 | -1.16% |
| 2024-06-12 | 9.38 | 9.62 | 9.35 | 9.45 | 8.59 | qfq | 4,612,560 | 43,983,001 | 0.00% |
| 2024-06-11 | 9.23 | 9.48 | 9.08 | 9.45 | 8.59 | qfq | 6,213,794 | 58,006,628 | 2.72% |
| 2024-06-07 | 9.03 | 9.24 | 9.03 | 9.20 | 8.37 | qfq | 5,266,367 | 48,181,872 | 2.68% |
| 2024-06-06 | 9.41 | 9.45 | 8.87 | 8.96 | 8.15 | qfq | 8,393,646 | 75,949,376 | -4.78% |
| 2024-06-05 | 9.68 | 9.68 | 9.41 | 9.41 | 8.56 | qfq | 3,652,840 | 34,855,793 | -2.79% |
| 2024-06-04 | 9.51 | 9.73 | 9.40 | 9.68 | 8.80 | qfq | 6,142,716 | 59,090,019 | 1.79% |
| 2024-06-03 | 9.56 | 9.67 | 9.40 | 9.51 | 8.65 | qfq | 4,838,700 | 46,097,511 | -0.73% |
| 2024-05-31 | 9.58 | 9.68 | 9.53 | 9.58 | 8.71 | qfq | 4,057,894 | 38,968,795 | -0.21% |
| 2024-05-30 | 9.84 | 9.84 | 9.60 | 9.60 | 8.73 | qfq | 5,973,400 | 57,707,706 | -2.54% |
| 2024-05-29 | 9.96 | 10.03 | 9.78 | 9.85 | 8.96 | qfq | 5,557,800 | 54,914,846 | -1.01% |
| 2024-05-28 | 10.09 | 10.09 | 9.93 | 9.95 | 9.05 | qfq | 4,104,240 | 40,970,636 | -1.58% |
| 2024-05-27 | 9.98 | 10.12 | 9.89 | 10.11 | 9.19 | qfq | 4,971,116 | 49,686,129 | 2.02% |
| 2024-05-24 | 9.96 | 10.05 | 9.87 | 9.91 | 9.01 | qfq | 4,724,420 | 47,019,291 | -0.20% |
| 2024-05-23 | 10.34 | 10.34 | 9.91 | 9.93 | 9.03 | qfq | 10,427,900 | 104,741,942 | -4.43% |
| 2024-05-22 | 10.32 | 10.49 | 10.28 | 10.39 | 9.45 | qfq | 9,255,200 | 96,246,582 | 0.39% |
| 2024-05-21 | 10.19 | 10.50 | 10.14 | 10.35 | 9.41 | qfq | 12,052,800 | 124,531,052 | 1.77% |
| 2024-05-20 | 10.21 | 10.27 | 10.08 | 10.17 | 9.25 | qfq | 7,846,504 | 79,770,157 | -0.39% |
| 2024-05-17 | 10.38 | 10.44 | 10.10 | 10.21 | 9.28 | qfq | 12,860,200 | 131,595,680 | -2.30% |
| 2024-05-16 | 10.33 | 10.58 | 10.33 | 10.45 | 9.50 | qfq | 12,381,604 | 129,637,451 | 1.16% |
| 2024-05-15 | 10.37 | 10.50 | 10.19 | 10.33 | 9.39 | qfq | 10,319,200 | 106,897,886 | -0.86% |
| 2024-05-14 | 10.12 | 10.47 | 10.08 | 10.42 | 9.48 | qfq | 15,299,410 | 158,326,075 | 2.86% |
| 2024-05-13 | 9.87 | 10.16 | 9.77 | 10.13 | 9.21 | qfq | 9,023,181 | 90,526,424 | 1.60% |
| 2024-05-10 | 10.18 | 10.22 | 9.92 | 9.97 | 9.07 | qfq | 10,739,641 | 107,487,422 | -2.73% |
| 2024-05-09 | 10.10 | 10.28 | 10.02 | 10.25 | 9.32 | qfq | 11,462,434 | 117,074,001 | 1.18% |
| 2024-05-08 | 10.56 | 10.56 | 10.13 | 10.13 | 9.21 | qfq | 14,222,990 | 145,827,959 | -4.07% |
| 2024-05-07 | 10.45 | 10.56 | 10.32 | 10.56 | 9.60 | qfq | 15,320,640 | 160,307,607 | 1.05% |
| 2024-05-06 | 10.50 | 10.50 | 10.28 | 10.45 | 9.50 | qfq | 16,774,195 | 174,449,352 | 0.29% |
| 2024-04-30 | 10.26 | 10.59 | 10.22 | 10.42 | 9.48 | qfq | 19,800,000 | 206,661,883 | 1.66% |
| 2024-04-29 | 10.00 | 10.28 | 9.94 | 10.25 | 9.32 | qfq | 17,420,220 | 177,062,406 | 1.38% |
| 2024-04-26 | 10.31 | 10.33 | 10.03 | 10.11 | 9.19 | qfq | 18,775,397 | 190,789,783 | -0.30% |
| 2024-04-25 | 10.32 | 10.53 | 10.10 | 10.14 | 9.22 | qfq | 14,721,885 | 151,620,934 | -2.50% |
| 2024-04-24 | 10.26 | 10.46 | 10.05 | 10.40 | 9.46 | qfq | 14,779,545 | 152,100,233 | 0.29% |
| 2024-04-23 | 10.69 | 10.95 | 10.35 | 10.37 | 9.43 | qfq | 24,621,764 | 259,818,233 | -4.34% |
| 2024-04-22 | 10.53 | 11.26 | 10.52 | 10.84 | 9.86 | qfq | 42,921,684 | 471,095,445 | 1.40% |
| 2024-04-19 | 9.89 | 10.95 | 9.68 | 10.69 | 9.72 | qfq | 32,321,108 | 329,435,729 | 5.53% |
| 2024-04-18 | 10.09 | 10.38 | 9.90 | 10.13 | 9.21 | qfq | 34,377,537 | 347,266,201 | 3.79% |
| 2024-04-17 | 9.16 | 9.86 | 8.85 | 9.76 | 8.88 | qfq | 21,294,437 | 200,085,652 | 6.55% |
| 2024-04-16 | 9.98 | 9.98 | 9.16 | 9.16 | 8.33 | qfq | 18,612,100 | 174,819,028 | -10.02% |
| 2024-04-15 | 10.01 | 10.37 | 9.69 | 10.18 | 9.26 | qfq | 24,266,124 | 243,975,783 | -0.20% |
| 2024-04-12 | 9.90 | 10.44 | 9.63 | 10.20 | 9.28 | qfq | 27,311,021 | 272,293,216 | 3.03% |
| 2024-04-11 | 9.83 | 9.93 | 9.63 | 9.90 | 9.00 | qfq | 23,653,304 | 231,843,632 | -0.90% |
| 2024-04-10 | 9.36 | 10.35 | 9.32 | 9.99 | 9.08 | qfq | 30,961,822 | 306,710,414 | 6.16% |
| 2024-04-09 | 9.23 | 9.49 | 9.23 | 9.41 | 8.56 | qfq | 6,100,500 | 57,151,608 | 1.07% |
| 2024-04-08 | 9.43 | 9.55 | 9.31 | 9.31 | 8.47 | qfq | 6,867,376 | 64,872,002 | -1.69% |
| 2024-04-03 | 9.34 | 9.53 | 9.31 | 9.47 | 8.61 | qfq | 4,431,530 | 41,734,814 | 0.42% |
| 2024-04-02 | 9.39 | 9.44 | 9.27 | 9.43 | 8.58 | qfq | 6,516,531 | 61,112,073 | 0.00% |
| 2024-04-01 | 9.15 | 9.44 | 9.14 | 9.43 | 8.58 | qfq | 8,203,900 | 76,464,758 | 3.29% |
| 2024-03-29 | 8.97 | 9.16 | 8.94 | 9.13 | 8.30 | qfq | 4,943,800 | 44,676,725 | 1.33% |
| 2024-03-28 | 8.91 | 9.20 | 8.91 | 9.01 | 8.19 | qfq | 8,414,790 | 76,476,348 | -0.99% |
| 2024-03-27 | 9.11 | 9.44 | 9.07 | 9.10 | 8.28 | qfq | 9,631,023 | 89,299,183 | -0.66% |
| 2024-03-26 | 9.10 | 9.20 | 9.03 | 9.16 | 8.33 | qfq | 6,327,100 | 57,650,162 | -0.43% |
| 2024-03-25 | 8.86 | 9.25 | 8.84 | 9.20 | 8.37 | qfq | 11,357,500 | 103,550,891 | 3.25% |
| 2024-03-22 | 9.17 | 9.23 | 8.88 | 8.91 | 8.10 | qfq | 8,019,837 | 72,066,781 | -3.26% |
| 2024-03-21 | 9.36 | 9.38 | 9.20 | 9.21 | 8.38 | qfq | 6,725,103 | 62,402,320 | -1.39% |
| 2024-03-20 | 9.32 | 9.40 | 9.25 | 9.34 | 8.49 | qfq | 7,396,921 | 68,871,663 | -0.21% |
| 2024-03-19 | 9.49 | 9.54 | 9.34 | 9.36 | 8.51 | qfq | 6,314,400 | 59,517,378 | -1.58% |
| 2024-03-18 | 9.46 | 9.52 | 9.38 | 9.51 | 8.65 | qfq | 5,940,700 | 56,219,158 | 0.53% |
| 2024-03-15 | 9.38 | 9.47 | 9.32 | 9.46 | 8.60 | qfq | 6,385,600 | 60,142,828 | 0.32% |
| 2024-03-14 | 9.55 | 9.56 | 9.30 | 9.43 | 8.58 | qfq | 13,373,780 | 126,078,728 | -2.68% |
| 2024-03-13 | 9.44 | 9.98 | 9.28 | 9.69 | 8.81 | qfq | 13,941,280 | 134,268,113 | 2.76% |
| 2024-03-12 | 9.32 | 9.43 | 9.26 | 9.43 | 8.58 | qfq | 4,151,100 | 38,827,562 | 1.18% |
| 2024-03-11 | 9.20 | 9.35 | 9.14 | 9.32 | 8.48 | qfq | 5,363,650 | 49,744,945 | 0.87% |
| 2024-03-08 | 9.10 | 9.29 | 9.10 | 9.24 | 8.40 | qfq | 4,099,700 | 37,801,810 | 0.98% |
| 2024-03-07 | 9.12 | 9.28 | 9.08 | 9.15 | 8.32 | qfq | 4,098,895 | 37,614,955 | 0.00% |
| 2024-03-06 | 9.01 | 9.18 | 9.01 | 9.15 | 8.32 | qfq | 4,761,100 | 43,420,559 | 1.10% |
| 2024-03-05 | 9.16 | 9.20 | 9.02 | 9.05 | 8.23 | qfq | 6,192,947 | 56,276,107 | -1.42% |
| 2024-03-04 | 9.30 | 9.32 | 8.97 | 9.18 | 8.35 | qfq | 9,519,800 | 86,916,230 | -1.29% |
| 2024-03-01 | 9.41 | 9.46 | 9.22 | 9.30 | 8.46 | qfq | 6,422,300 | 59,855,678 | 0.00% |
| 2024-02-29 | 8.90 | 9.32 | 8.79 | 9.30 | 8.46 | qfq | 13,008,122 | 118,741,606 | 3.68% |
| 2024-02-28 | 9.89 | 10.09 | 8.96 | 8.97 | 8.16 | qfq | 19,466,590 | 185,691,096 | -9.94% |
| 2024-02-27 | 9.74 | 10.04 | 9.68 | 9.96 | 9.06 | qfq | 7,986,501 | 79,194,897 | 0.81% |
| 2024-02-26 | 9.56 | 10.08 | 9.45 | 9.88 | 8.98 | qfq | 10,794,122 | 105,470,989 | 3.13% |
| 2024-02-23 | 9.51 | 9.63 | 9.48 | 9.58 | 8.71 | qfq | 6,381,834 | 60,988,475 | 0.31% |
| 2024-02-22 | 9.46 | 9.66 | 9.43 | 9.55 | 8.68 | qfq | 8,895,000 | 84,912,815 | -0.10% |
| 2024-02-21 | 9.57 | 9.87 | 9.42 | 9.56 | 8.69 | qfq | 8,395,330 | 81,317,466 | -1.04% |
| 2024-02-20 | 9.57 | 9.90 | 9.24 | 9.66 | 8.78 | qfq | 9,092,328 | 87,135,201 | 0.10% |
| 2024-02-19 | 9.43 | 9.82 | 9.23 | 9.65 | 8.78 | qfq | 10,750,589 | 103,288,473 | 2.44% |
| 2024-02-08 | 8.68 | 9.64 | 8.62 | 9.42 | 8.57 | qfq | 16,905,560 | 155,814,396 | 7.29% |
| 2024-02-07 | 8.67 | 8.88 | 8.30 | 8.78 | 7.98 | qfq | 16,252,270 | 140,295,156 | 1.15% |
| 2024-02-06 | 7.92 | 9.06 | 7.63 | 8.68 | 7.89 | qfq | 20,004,325 | 167,398,715 | 5.34% |
| 2024-02-05 | 9.01 | 9.10 | 8.24 | 8.24 | 7.49 | qfq | 14,602,200 | 124,048,729 | -9.95% |
| 2024-02-02 | 9.81 | 9.93 | 8.84 | 9.15 | 8.32 | qfq | 14,666,362 | 137,032,267 | -6.82% |
| 2024-02-01 | 9.98 | 10.19 | 9.59 | 9.82 | 8.93 | qfq | 10,245,300 | 101,360,917 | -2.09% |
| 2024-01-31 | 10.10 | 10.30 | 9.90 | 10.03 | 9.12 | qfq | 12,201,820 | 122,843,590 | -1.86% |
| 2024-01-30 | 10.74 | 10.74 | 10.14 | 10.22 | 9.29 | qfq | 13,148,043 | 137,108,691 | -5.81% |
| 2024-01-29 | 10.78 | 11.05 | 10.30 | 10.85 | 9.87 | qfq | 18,234,718 | 194,015,976 | 0.56% |
| 2024-01-26 | 10.64 | 10.99 | 10.51 | 10.79 | 9.81 | qfq | 16,745,040 | 180,276,444 | 1.03% |
| 2024-01-25 | 10.63 | 10.87 | 10.41 | 10.68 | 9.71 | qfq | 20,950,175 | 223,562,961 | 0.66% |
| 2024-01-24 | 10.33 | 11.03 | 10.22 | 10.61 | 9.65 | qfq | 26,794,128 | 285,435,916 | 3.71% |
| 2024-01-23 | 10.04 | 10.47 | 9.81 | 10.23 | 9.30 | qfq | 23,412,049 | 239,441,975 | 0.99% |
| 2024-01-22 | 11.00 | 11.23 | 10.05 | 10.13 | 9.21 | qfq | 33,252,720 | 350,794,758 | -9.31% |
| 2024-01-19 | 11.47 | 11.99 | 11.03 | 11.17 | 10.16 | qfq | 32,510,580 | 371,548,987 | -4.28% |
| 2024-01-18 | 11.60 | 11.82 | 10.98 | 11.67 | 10.61 | qfq | 35,450,285 | 406,902,503 | -4.34% |
| 2024-01-17 | 11.33 | 12.81 | 11.20 | 12.20 | 11.09 | qfq | 59,421,666 | 716,729,937 | 4.63% |
| 2024-01-16 | 11.80 | 12.42 | 11.05 | 11.66 | 10.60 | qfq | 60,983,473 | 710,140,108 | 3.19% |
| 2024-01-15 | 11.30 | 11.30 | 11.30 | 11.30 | 10.28 | qfq | 10,163,480 | 114,847,324 | 10.03% |
| 2024-01-12 | 10.32 | 10.77 | 10.20 | 10.27 | 9.34 | qfq | 11,980,640 | 125,222,572 | -0.29% |
| 2024-01-11 | 10.33 | 10.43 | 10.12 | 10.30 | 9.37 | qfq | 6,558,500 | 67,164,038 | -0.29% |
| 2024-01-10 | 10.08 | 10.40 | 10.00 | 10.33 | 9.39 | qfq | 10,961,900 | 112,597,920 | 1.27% |
| 2024-01-09 | 10.15 | 10.38 | 10.01 | 10.20 | 9.28 | qfq | 10,850,176 | 110,163,309 | 0.69% |
| 2024-01-08 | 9.80 | 10.30 | 9.75 | 10.13 | 9.21 | qfq | 12,640,277 | 127,709,690 | 2.12% |
| 2024-01-05 | 10.38 | 10.42 | 9.86 | 9.92 | 9.02 | qfq | 13,525,000 | 135,854,776 | -5.25% |
| 2024-01-04 | 10.25 | 10.60 | 10.20 | 10.47 | 9.52 | qfq | 14,289,712 | 148,276,839 | 2.15% |
| 2024-01-03 | 10.37 | 10.46 | 10.16 | 10.25 | 9.32 | qfq | 16,662,963 | 171,467,785 | -3.30% |
| 2024-01-02 | 10.03 | 10.99 | 9.84 | 10.60 | 9.64 | qfq | 35,588,591 | 369,508,735 | 5.79% |
| 2023-12-29 | 9.77 | 10.10 | 9.64 | 10.02 | 9.11 | qfq | 29,347,863 | 291,956,639 | 1.93% |
| 2023-12-28 | 9.78 | 9.89 | 9.50 | 9.83 | 8.94 | qfq | 29,912,974 | 291,290,741 | -0.41% |
| 2023-12-27 | 10.00 | 10.22 | 9.65 | 9.87 | 8.98 | qfq | 47,949,215 | 473,212,422 | -4.55% |
| 2023-12-26 | 9.48 | 10.34 | 9.35 | 10.34 | 9.40 | qfq | 30,551,029 | 312,719,876 | 10.00% |
| 2023-12-25 | 9.31 | 9.75 | 9.21 | 9.40 | 8.55 | qfq | 15,439,610 | 145,654,154 | 3.07% |
| 2023-12-22 | 9.39 | 9.67 | 9.08 | 9.12 | 8.29 | qfq | 8,950,412 | 84,069,868 | -1.41% |
| 2023-12-21 | 8.96 | 9.31 | 8.96 | 9.25 | 8.41 | qfq | 4,222,380 | 38,663,725 | 3.24% |
| 2023-12-20 | 9.15 | 9.18 | 8.96 | 8.96 | 8.15 | qfq | 2,783,800 | 25,184,203 | -2.08% |
| 2023-12-19 | 9.10 | 9.28 | 9.06 | 9.15 | 8.32 | qfq | 2,480,200 | 22,668,357 | 0.22% |
| 2023-12-18 | 9.23 | 9.27 | 9.08 | 9.13 | 8.30 | qfq | 3,211,700 | 29,386,165 | -1.19% |
| 2023-12-15 | 9.25 | 9.39 | 9.18 | 9.24 | 8.40 | qfq | 2,806,292 | 25,970,409 | -0.11% |
| 2023-12-14 | 9.20 | 9.43 | 9.20 | 9.25 | 8.41 | qfq | 3,881,837 | 36,212,402 | 0.87% |
| 2023-12-13 | 9.37 | 9.43 | 9.17 | 9.17 | 8.34 | qfq | 3,047,700 | 28,291,125 | -1.50% |
| 2023-12-12 | 9.35 | 9.39 | 9.23 | 9.31 | 8.47 | qfq | 3,620,700 | 33,669,797 | 0.98% |
| 2023-12-11 | 9.00 | 9.28 | 8.91 | 9.22 | 8.38 | qfq | 6,232,411 | 57,102,392 | 1.88% |
| 2023-12-08 | 9.43 | 9.45 | 9.01 | 9.05 | 8.23 | qfq | 6,438,515 | 59,233,469 | -4.44% |
| 2023-12-07 | 9.56 | 9.56 | 9.39 | 9.47 | 8.61 | qfq | 3,601,500 | 34,008,117 | 0.21% |
| 2023-12-06 | 9.59 | 9.60 | 9.45 | 9.45 | 8.59 | qfq | 2,769,940 | 26,315,340 | -1.05% |
| 2023-12-05 | 9.72 | 9.75 | 9.55 | 9.55 | 8.68 | qfq | 3,948,200 | 38,037,997 | -2.05% |
| 2023-12-04 | 9.73 | 9.77 | 9.65 | 9.75 | 8.87 | qfq | 3,746,900 | 36,420,077 | 0.52% |
| 2023-12-01 | 9.53 | 9.83 | 9.52 | 9.70 | 8.82 | qfq | 5,233,803 | 50,787,975 | 1.25% |
| 2023-11-30 | 9.61 | 9.68 | 9.48 | 9.58 | 8.71 | qfq | 3,368,100 | 32,175,066 | -0.31% |
| 2023-11-29 | 9.59 | 9.69 | 9.50 | 9.61 | 8.74 | qfq | 4,628,100 | 44,391,510 | 0.21% |
| 2023-11-28 | 9.21 | 9.74 | 9.16 | 9.59 | 8.72 | qfq | 8,816,359 | 84,064,526 | 4.24% |
| 2023-11-27 | 9.31 | 9.31 | 9.14 | 9.20 | 8.37 | qfq | 3,134,659 | 28,871,585 | -0.97% |
| 2023-11-24 | 9.39 | 9.46 | 9.26 | 9.29 | 8.45 | qfq | 2,904,300 | 27,118,008 | -0.64% |
| 2023-11-23 | 9.31 | 9.40 | 9.30 | 9.35 | 8.50 | qfq | 3,339,600 | 31,241,787 | 0.54% |
| 2023-11-22 | 9.52 | 9.52 | 9.29 | 9.30 | 8.46 | qfq | 5,525,220 | 51,850,129 | -2.21% |
| 2023-11-21 | 9.41 | 9.54 | 9.34 | 9.51 | 8.65 | qfq | 5,575,400 | 52,744,822 | 1.71% |
| 2023-11-20 | 9.20 | 9.42 | 9.19 | 9.35 | 8.50 | qfq | 5,097,700 | 47,528,056 | 1.19% |
| 2023-11-17 | 9.10 | 9.26 | 9.08 | 9.24 | 8.40 | qfq | 3,971,080 | 36,392,299 | 1.43% |
| 2023-11-16 | 9.20 | 9.23 | 9.10 | 9.11 | 8.28 | qfq | 4,092,383 | 37,458,013 | -0.55% |
| 2023-11-15 | 9.06 | 9.33 | 9.00 | 9.16 | 8.33 | qfq | 7,280,260 | 66,379,838 | 0.99% |
| 2023-11-14 | 9.33 | 9.33 | 8.90 | 9.07 | 8.25 | qfq | 10,707,426 | 96,748,354 | -2.68% |
| 2023-11-13 | 8.86 | 9.44 | 8.86 | 9.32 | 8.48 | qfq | 12,176,838 | 112,319,218 | 5.55% |
| 2023-11-10 | 8.97 | 8.97 | 8.81 | 8.83 | 8.03 | qfq | 4,734,830 | 42,012,906 | -1.45% |
| 2023-11-09 | 8.82 | 9.03 | 8.76 | 8.96 | 8.15 | qfq | 7,603,490 | 67,635,258 | 1.70% |
| 2023-11-08 | 8.91 | 8.95 | 8.79 | 8.81 | 8.01 | qfq | 4,295,200 | 38,028,430 | -1.01% |
| 2023-11-07 | 8.96 | 8.97 | 8.81 | 8.90 | 8.09 | qfq | 4,374,300 | 38,755,681 | -0.89% |
| 2023-11-06 | 8.88 | 8.99 | 8.79 | 8.98 | 8.17 | qfq | 6,601,400 | 58,841,662 | 1.13% |
| 2023-11-03 | 8.85 | 9.08 | 8.78 | 8.88 | 8.07 | qfq | 6,430,567 | 57,369,493 | 0.23% |
| 2023-11-02 | 8.84 | 8.90 | 8.67 | 8.86 | 8.06 | qfq | 7,327,153 | 64,425,905 | 0.23% |
| 2023-11-01 | 8.98 | 9.03 | 8.76 | 8.84 | 8.04 | qfq | 6,519,012 | 57,660,589 | -1.12% |
| 2023-10-31 | 9.13 | 9.16 | 8.87 | 8.94 | 8.13 | qfq | 7,152,790 | 64,307,989 | -1.65% |
| 2023-10-30 | 9.51 | 9.60 | 9.08 | 9.09 | 8.27 | qfq | 16,817,654 | 156,589,717 | -4.42% |
| 2023-10-27 | 8.81 | 9.69 | 8.77 | 9.51 | 8.65 | qfq | 20,234,638 | 191,663,158 | 7.95% |
| 2023-10-26 | 8.28 | 8.85 | 8.20 | 8.81 | 8.01 | qfq | 11,730,400 | 101,453,358 | 6.40% |
| 2023-10-25 | 8.34 | 8.52 | 8.27 | 8.28 | 7.53 | qfq | 3,588,500 | 30,023,341 | -1.66% |
| 2023-10-24 | 8.11 | 8.47 | 8.11 | 8.42 | 7.66 | qfq | 5,811,540 | 48,614,859 | 4.86% |
| 2023-10-23 | 8.25 | 8.32 | 8.00 | 8.03 | 7.30 | qfq | 6,031,300 | 49,061,128 | -3.02% |
| 2023-10-20 | 8.28 | 8.37 | 8.24 | 8.28 | 7.53 | qfq | 2,386,303 | 19,803,536 | -0.72% |
| 2023-10-19 | 8.26 | 8.52 | 8.17 | 8.34 | 7.58 | qfq | 3,195,600 | 26,724,657 | 0.60% |
| 2023-10-18 | 8.49 | 8.50 | 8.26 | 8.29 | 7.54 | qfq | 3,072,648 | 25,564,962 | -2.01% |
| 2023-10-17 | 8.45 | 8.65 | 8.37 | 8.46 | 7.69 | qfq | 4,453,208 | 37,745,008 | 0.36% |
| 2023-10-16 | 8.26 | 8.50 | 8.20 | 8.43 | 7.67 | qfq | 6,517,120 | 54,631,280 | 2.06% |
| 2023-10-13 | 8.48 | 8.50 | 8.25 | 8.26 | 7.51 | qfq | 5,010,000 | 41,783,217 | -3.05% |
| 2023-10-12 | 8.50 | 8.64 | 8.49 | 8.52 | 7.75 | qfq | 3,718,480 | 31,753,647 | 0.24% |
| 2023-10-11 | 8.55 | 8.65 | 8.44 | 8.50 | 7.73 | qfq | 5,835,046 | 49,890,330 | -0.12% |
| 2023-10-10 | 8.60 | 8.75 | 8.48 | 8.51 | 7.74 | qfq | 5,505,200 | 47,207,408 | -0.93% |
| 2023-10-09 | 9.29 | 9.32 | 8.43 | 8.59 | 7.81 | qfq | 13,287,186 | 114,718,130 | -7.83% |
| 2023-09-28 | 8.98 | 9.38 | 8.98 | 9.32 | 8.48 | qfq | 5,263,560 | 48,890,545 | 2.98% |
| 2023-09-27 | 8.93 | 9.14 | 8.86 | 9.05 | 8.23 | qfq | 3,593,800 | 32,376,080 | 1.34% |
| 2023-09-26 | 9.00 | 9.06 | 8.92 | 8.93 | 8.12 | qfq | 2,199,081 | 19,710,530 | -1.11% |
| 2023-09-25 | 9.10 | 9.23 | 8.99 | 9.03 | 8.21 | qfq | 3,678,500 | 33,338,724 | -0.99% |
| 2023-09-22 | 9.01 | 9.14 | 8.98 | 9.12 | 8.29 | qfq | 2,507,061 | 22,765,932 | 0.11% |
| 2023-09-21 | 9.15 | 9.25 | 9.04 | 9.11 | 8.28 | qfq | 4,354,319 | 39,720,171 | -0.98% |
| 2023-09-20 | 9.20 | 9.29 | 9.10 | 9.20 | 8.37 | qfq | 3,620,400 | 33,345,574 | 0.55% |
| 2023-09-19 | 9.40 | 9.40 | 9.10 | 9.15 | 8.32 | qfq | 4,531,760 | 41,734,641 | -2.35% |
| 2023-09-18 | 9.13 | 9.41 | 8.97 | 9.37 | 8.52 | qfq | 4,680,100 | 43,259,480 | 3.19% |
| 2023-09-15 | 9.03 | 9.16 | 8.94 | 9.08 | 8.26 | qfq | 3,050,808 | 27,642,641 | 0.78% |
| 2023-09-14 | 9.17 | 9.17 | 8.90 | 9.01 | 8.19 | qfq | 3,624,654 | 32,597,478 | -1.74% |
| 2023-09-13 | 9.34 | 9.34 | 9.06 | 9.17 | 8.34 | qfq | 3,170,481 | 29,056,676 | -1.29% |
| 2023-09-12 | 9.39 | 9.39 | 9.26 | 9.29 | 8.45 | qfq | 2,713,800 | 25,231,696 | -0.32% |
| 2023-09-11 | 9.23 | 9.39 | 9.08 | 9.32 | 8.48 | qfq | 3,805,500 | 35,448,195 | 1.64% |
| 2023-09-08 | 9.16 | 9.28 | 9.10 | 9.17 | 8.34 | qfq | 2,564,590 | 23,582,329 | -0.11% |
| 2023-09-07 | 9.31 | 9.36 | 9.17 | 9.18 | 8.35 | qfq | 2,967,420 | 27,514,873 | -1.40% |
| 2023-09-06 | 9.31 | 9.43 | 9.28 | 9.31 | 8.47 | qfq | 3,753,940 | 35,007,617 | -0.32% |
| 2023-09-05 | 9.51 | 9.53 | 9.30 | 9.34 | 8.49 | qfq | 3,942,000 | 36,942,713 | -1.68% |
| 2023-09-04 | 9.46 | 9.59 | 9.42 | 9.50 | 8.64 | qfq | 5,559,746 | 52,896,477 | 0.53% |
| 2023-09-01 | 9.34 | 9.49 | 9.22 | 9.45 | 8.59 | qfq | 7,278,500 | 68,378,263 | 1.18% |
| 2023-08-31 | 9.37 | 9.45 | 9.27 | 9.34 | 8.49 | qfq | 3,128,486 | 29,279,429 | -0.43% |
| 2023-08-30 | 9.28 | 9.50 | 9.28 | 9.38 | 8.53 | qfq | 4,125,320 | 38,766,468 | 1.08% |
| 2023-08-29 | 9.08 | 9.34 | 9.05 | 9.28 | 8.44 | qfq | 4,558,900 | 42,129,404 | 1.75% |
| 2023-08-28 | 9.37 | 9.50 | 9.09 | 9.12 | 8.29 | qfq | 6,358,048 | 59,018,566 | 2.70% |
| 2023-08-25 | 9.09 | 9.14 | 8.85 | 8.88 | 8.07 | qfq | 3,823,000 | 34,289,316 | -1.66% |
| 2023-08-24 | 9.01 | 9.17 | 8.93 | 9.03 | 8.21 | qfq | 3,485,600 | 31,548,997 | -1.31% |
| 2023-08-23 | 9.33 | 9.33 | 9.11 | 9.15 | 8.23 | qfq | 3,023,200 | 27,745,607 | -1.40% |
| 2023-08-22 | 9.38 | 9.40 | 9.11 | 9.28 | 8.35 | qfq | 3,818,900 | 35,250,316 | -0.43% |
| 2023-08-21 | 9.21 | 9.57 | 9.21 | 9.32 | 8.38 | qfq | 6,354,999 | 59,661,829 | 1.41% |
| 2023-08-18 | 9.54 | 9.56 | 9.18 | 9.19 | 8.27 | qfq | 5,005,700 | 46,747,546 | -3.67% |
| 2023-08-17 | 9.59 | 9.59 | 9.32 | 9.54 | 8.58 | qfq | 6,116,600 | 57,811,401 | 0.85% |
| 2023-08-16 | 9.62 | 9.69 | 9.46 | 9.46 | 8.51 | qfq | 5,831,340 | 55,744,394 | -1.05% |
| 2023-08-15 | 9.56 | 9.66 | 9.48 | 9.56 | 8.60 | qfq | 3,314,660 | 31,734,805 | 0.00% |
| 2023-08-14 | 9.38 | 9.60 | 9.30 | 9.56 | 8.60 | qfq | 3,992,400 | 37,862,799 | 1.27% |
| 2023-08-11 | 9.63 | 9.65 | 9.38 | 9.44 | 8.49 | qfq | 4,384,000 | 41,738,293 | -1.67% |
| 2023-08-10 | 9.55 | 9.64 | 9.42 | 9.60 | 8.64 | qfq | 2,565,400 | 24,463,275 | 0.84% |
| 2023-08-09 | 9.57 | 9.60 | 9.45 | 9.52 | 8.56 | qfq | 3,309,500 | 31,469,965 | -0.31% |
| 2023-08-08 | 9.64 | 9.64 | 9.51 | 9.55 | 8.59 | qfq | 3,026,500 | 28,953,801 | -0.42% |
| 2023-08-07 | 9.64 | 9.65 | 9.55 | 9.59 | 8.63 | qfq | 4,188,500 | 40,191,836 | -0.21% |
| 2023-08-04 | 10.14 | 10.18 | 9.51 | 9.61 | 8.64 | qfq | 13,131,760 | 127,526,835 | -4.66% |
| 2023-08-03 | 10.34 | 10.34 | 10.00 | 10.08 | 9.07 | qfq | 6,303,700 | 63,861,257 | -2.61% |
| 2023-08-02 | 10.44 | 10.46 | 10.19 | 10.35 | 9.31 | qfq | 3,815,201 | 39,338,622 | -1.05% |
| 2023-08-01 | 10.37 | 10.56 | 10.30 | 10.46 | 9.41 | qfq | 7,367,300 | 76,708,582 | 0.97% |
| 2023-07-31 | 10.48 | 10.48 | 10.28 | 10.36 | 9.32 | qfq | 5,788,500 | 59,910,712 | -0.38% |
| 2023-07-28 | 10.18 | 10.53 | 10.10 | 10.40 | 9.36 | qfq | 6,273,421 | 65,072,078 | 1.86% |
| 2023-07-27 | 10.26 | 10.33 | 10.18 | 10.21 | 9.18 | qfq | 5,349,000 | 54,891,609 | -0.10% |
| 2023-07-26 | 10.26 | 10.35 | 10.08 | 10.22 | 9.19 | qfq | 4,063,240 | 41,508,071 | -0.39% |
| 2023-07-25 | 10.26 | 10.31 | 10.15 | 10.26 | 9.23 | qfq | 3,190,503 | 32,628,373 | 0.79% |
| 2023-07-24 | 10.14 | 10.32 | 10.10 | 10.18 | 9.16 | qfq | 3,860,120 | 39,409,331 | 0.49% |
| 2023-07-21 | 10.25 | 10.31 | 10.07 | 10.13 | 9.11 | qfq | 4,663,920 | 47,515,799 | -0.59% |
| 2023-07-20 | 10.30 | 10.39 | 10.15 | 10.19 | 9.17 | qfq | 4,006,800 | 40,980,163 | -0.68% |
| 2023-07-19 | 10.35 | 10.50 | 10.20 | 10.26 | 9.23 | qfq | 4,572,300 | 47,233,075 | -0.87% |
| 2023-07-18 | 10.34 | 10.48 | 10.20 | 10.35 | 9.31 | qfq | 6,745,244 | 69,922,431 | 0.68% |
| 2023-07-17 | 10.54 | 10.60 | 10.18 | 10.28 | 9.25 | qfq | 8,628,000 | 89,047,110 | -2.10% |