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
惠发食品603536.SH
最近收盘价8.352026-07-17
最近交易日2026-07-17
成交量（股）6,869,400
成交额（元）58,450,641
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2024-04-30 | 2024-05-09 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 8.65 | 8.81 | 8.25 | 8.35 | 8.35 | qfq | 6,869,400 | 58,450,641 | -2.91% |
| 2026-07-16 | 8.43 | 8.74 | 8.35 | 8.60 | 8.60 | qfq | 6,304,102 | 54,056,441 | 1.65% |
| 2026-07-15 | 8.20 | 8.50 | 8.18 | 8.46 | 8.46 | qfq | 5,306,300 | 44,535,498 | 3.55% |
| 2026-07-14 | 8.06 | 8.21 | 7.88 | 8.17 | 8.17 | qfq | 4,363,100 | 35,296,624 | 1.87% |
| 2026-07-13 | 8.05 | 8.15 | 7.96 | 8.02 | 8.02 | qfq | 4,137,800 | 33,331,463 | -0.99% |
| 2026-07-10 | 7.94 | 8.21 | 7.75 | 8.10 | 8.10 | qfq | 4,367,599 | 35,247,310 | 2.14% |
| 2026-07-09 | 8.00 | 8.00 | 7.73 | 7.93 | 7.93 | qfq | 3,302,000 | 25,885,728 | -0.13% |
| 2026-07-08 | 7.95 | 8.01 | 7.80 | 7.94 | 7.94 | qfq | 2,916,500 | 23,110,875 | -0.13% |
| 2026-07-07 | 8.16 | 8.30 | 7.91 | 7.95 | 7.95 | qfq | 3,421,500 | 27,382,309 | -3.05% |
| 2026-07-06 | 8.17 | 8.37 | 8.17 | 8.20 | 8.20 | qfq | 3,994,400 | 32,970,566 | 0.37% |
| 2026-07-03 | 8.10 | 8.21 | 8.00 | 8.17 | 8.17 | qfq | 3,925,300 | 31,917,105 | 1.49% |
| 2026-07-02 | 8.10 | 8.29 | 7.98 | 8.05 | 8.05 | qfq | 4,754,800 | 38,525,655 | -0.37% |
| 2026-07-01 | 7.78 | 8.20 | 7.76 | 8.08 | 8.08 | qfq | 5,304,600 | 42,496,558 | 3.72% |
| 2026-06-30 | 7.90 | 8.03 | 7.73 | 7.79 | 7.79 | qfq | 4,102,500 | 32,133,909 | -2.38% |
| 2026-06-29 | 7.88 | 8.02 | 7.66 | 7.98 | 7.98 | qfq | 4,813,800 | 37,853,841 | 0.50% |
| 2026-06-26 | 8.04 | 8.06 | 7.75 | 7.94 | 7.94 | qfq | 3,845,600 | 30,428,519 | -1.49% |
| 2026-06-25 | 8.22 | 8.32 | 7.98 | 8.06 | 8.06 | qfq | 4,196,480 | 33,896,818 | -1.95% |
| 2026-06-24 | 8.59 | 8.61 | 8.16 | 8.22 | 8.22 | qfq | 3,986,440 | 33,120,320 | -4.31% |
| 2026-06-23 | 8.40 | 8.70 | 8.35 | 8.59 | 8.59 | qfq | 4,763,800 | 40,914,431 | 1.54% |
| 2026-06-22 | 8.32 | 8.46 | 8.08 | 8.46 | 8.46 | qfq | 4,320,100 | 35,636,723 | 0.95% |
| 2026-06-18 | 8.43 | 8.50 | 8.30 | 8.38 | 8.38 | qfq | 3,002,900 | 25,233,355 | -1.18% |
| 2026-06-17 | 8.76 | 8.76 | 8.44 | 8.48 | 8.48 | qfq | 3,852,380 | 32,776,106 | -2.75% |
| 2026-06-16 | 8.73 | 8.75 | 8.46 | 8.72 | 8.72 | qfq | 3,879,032 | 33,325,563 | -0.11% |
| 2026-06-15 | 8.94 | 9.10 | 8.70 | 8.73 | 8.73 | qfq | 4,006,200 | 35,451,927 | -2.57% |
| 2026-06-12 | 8.72 | 8.99 | 8.62 | 8.96 | 8.96 | qfq | 4,327,700 | 38,288,756 | 2.28% |
| 2026-06-11 | 8.82 | 8.89 | 8.63 | 8.76 | 8.76 | qfq | 3,471,600 | 30,333,768 | -1.02% |
| 2026-06-10 | 8.89 | 9.03 | 8.73 | 8.85 | 8.85 | qfq | 3,672,700 | 32,473,046 | -1.34% |
| 2026-06-09 | 8.87 | 9.15 | 8.86 | 8.97 | 8.97 | qfq | 3,670,700 | 33,039,327 | 0.11% |
| 2026-06-08 | 9.20 | 9.32 | 8.83 | 8.96 | 8.96 | qfq | 5,320,600 | 48,207,902 | -2.61% |
| 2026-06-05 | 8.93 | 9.32 | 8.89 | 9.20 | 9.20 | qfq | 5,645,500 | 51,533,202 | 3.02% |
| 2026-06-04 | 9.18 | 9.34 | 8.82 | 8.93 | 8.93 | qfq | 5,301,580 | 47,552,636 | -2.72% |
| 2026-06-03 | 9.46 | 9.46 | 9.13 | 9.18 | 9.18 | qfq | 4,237,234 | 39,066,853 | -2.03% |
| 2026-06-02 | 9.77 | 9.95 | 9.32 | 9.37 | 9.37 | qfq | 6,979,700 | 66,301,001 | -4.29% |
| 2026-06-01 | 9.06 | 9.84 | 9.06 | 9.79 | 9.79 | qfq | 6,283,100 | 60,591,673 | 4.26% |
| 2026-05-29 | 9.30 | 9.61 | 9.29 | 9.39 | 9.39 | qfq | 5,386,276 | 50,994,489 | 0.97% |
| 2026-05-28 | 9.21 | 9.43 | 9.08 | 9.30 | 9.30 | qfq | 4,003,780 | 37,108,473 | -1.27% |
| 2026-05-27 | 9.52 | 9.58 | 9.17 | 9.42 | 9.42 | qfq | 4,771,892 | 44,673,950 | -1.05% |
| 2026-05-26 | 9.66 | 9.75 | 9.42 | 9.52 | 9.52 | qfq | 4,297,120 | 40,993,671 | -2.06% |
| 2026-05-25 | 9.75 | 9.95 | 9.61 | 9.72 | 9.72 | qfq | 3,169,300 | 30,933,552 | -0.82% |
| 2026-05-22 | 9.73 | 9.87 | 9.55 | 9.80 | 9.80 | qfq | 3,546,800 | 34,443,820 | 1.34% |
| 2026-05-21 | 10.12 | 10.15 | 9.64 | 9.67 | 9.67 | qfq | 4,169,780 | 41,233,537 | -3.78% |
| 2026-05-20 | 10.21 | 10.21 | 9.95 | 10.05 | 10.05 | qfq | 3,009,600 | 30,200,892 | -1.57% |
| 2026-05-19 | 10.09 | 10.36 | 10.03 | 10.21 | 10.21 | qfq | 3,692,160 | 37,577,000 | 1.19% |
| 2026-05-18 | 10.09 | 10.18 | 9.97 | 10.09 | 10.09 | qfq | 3,777,900 | 38,107,959 | 0.00% |
| 2026-05-15 | 10.20 | 10.28 | 10.05 | 10.09 | 10.09 | qfq | 3,566,620 | 36,178,857 | -1.46% |
| 2026-05-14 | 10.37 | 10.39 | 10.21 | 10.24 | 10.24 | qfq | 3,311,600 | 34,111,320 | -0.68% |
| 2026-05-13 | 10.30 | 10.43 | 10.22 | 10.31 | 10.31 | qfq | 3,300,960 | 34,012,232 | 0.10% |
| 2026-05-12 | 10.48 | 10.51 | 10.24 | 10.30 | 10.30 | qfq | 3,697,396 | 38,351,201 | -2.00% |
| 2026-05-11 | 10.54 | 10.63 | 10.41 | 10.51 | 10.51 | qfq | 3,259,456 | 34,141,999 | -0.38% |
| 2026-05-08 | 10.41 | 10.60 | 10.38 | 10.55 | 10.55 | qfq | 3,566,740 | 37,494,650 | 1.34% |
| 2026-05-07 | 10.56 | 10.71 | 10.39 | 10.41 | 10.41 | qfq | 5,307,200 | 55,823,011 | -2.07% |
| 2026-05-06 | 10.55 | 10.80 | 10.55 | 10.63 | 10.63 | qfq | 7,077,504 | 75,478,142 | 0.95% |
| 2026-04-30 | 10.40 | 10.73 | 10.38 | 10.53 | 10.53 | qfq | 7,820,160 | 82,786,700 | 0.86% |
| 2026-04-29 | 10.20 | 10.60 | 10.19 | 10.44 | 10.44 | qfq | 12,661,940 | 132,647,459 | 4.40% |
| 2026-04-28 | 10.03 | 10.08 | 9.87 | 10.00 | 10.00 | qfq | 4,143,240 | 41,301,043 | -0.30% |
| 2026-04-27 | 9.78 | 10.03 | 9.59 | 10.03 | 10.03 | qfq | 4,949,100 | 48,783,987 | 2.35% |
| 2026-04-24 | 9.65 | 9.85 | 9.61 | 9.80 | 9.80 | qfq | 3,364,300 | 32,696,871 | 0.51% |
| 2026-04-23 | 9.77 | 9.87 | 9.66 | 9.75 | 9.75 | qfq | 3,720,600 | 36,316,143 | 0.10% |
| 2026-04-22 | 9.82 | 9.87 | 9.73 | 9.74 | 9.74 | qfq | 2,854,400 | 27,910,180 | -1.02% |
| 2026-04-21 | 9.95 | 10.08 | 9.78 | 9.84 | 9.84 | qfq | 4,087,280 | 40,381,676 | -1.30% |
| 2026-04-20 | 9.85 | 9.97 | 9.81 | 9.97 | 9.97 | qfq | 3,612,280 | 35,773,964 | 0.40% |
| 2026-04-17 | 9.95 | 10.05 | 9.78 | 9.93 | 9.93 | qfq | 4,994,300 | 49,411,231 | -0.30% |
| 2026-04-16 | 9.99 | 10.03 | 9.66 | 9.96 | 9.96 | qfq | 7,149,540 | 70,314,835 | -0.90% |
| 2026-04-15 | 10.00 | 10.07 | 9.92 | 10.05 | 10.05 | qfq | 3,265,260 | 32,663,576 | 0.50% |
| 2026-04-14 | 10.15 | 10.16 | 9.85 | 10.00 | 10.00 | qfq | 5,242,900 | 52,284,704 | -1.19% |
| 2026-04-13 | 10.08 | 10.15 | 9.98 | 10.12 | 10.12 | qfq | 2,692,600 | 27,107,380 | -0.30% |
| 2026-04-10 | 10.01 | 10.22 | 9.96 | 10.15 | 10.15 | qfq | 3,145,500 | 31,901,478 | 2.22% |
| 2026-04-09 | 10.18 | 10.18 | 9.92 | 9.93 | 9.93 | qfq | 3,631,420 | 36,328,314 | -2.46% |
| 2026-04-08 | 10.08 | 10.18 | 9.95 | 10.18 | 10.18 | qfq | 4,475,200 | 45,110,491 | 2.72% |
| 2026-04-07 | 9.53 | 9.92 | 9.46 | 9.91 | 9.91 | qfq | 5,360,540 | 52,434,906 | 4.10% |
| 2026-04-03 | 9.97 | 10.02 | 9.47 | 9.52 | 9.52 | qfq | 5,288,120 | 50,919,725 | -4.51% |
| 2026-04-02 | 10.15 | 10.20 | 9.92 | 9.97 | 9.97 | qfq | 4,280,416 | 43,000,854 | -1.68% |
| 2026-04-01 | 10.40 | 10.46 | 10.05 | 10.14 | 10.14 | qfq | 6,209,000 | 63,399,048 | -1.55% |
| 2026-03-31 | 10.53 | 10.68 | 10.28 | 10.30 | 10.30 | qfq | 7,085,956 | 73,959,478 | -1.06% |
| 2026-03-30 | 10.10 | 10.44 | 9.98 | 10.41 | 10.41 | qfq | 7,746,153 | 79,602,370 | 2.46% |
| 2026-03-27 | 9.97 | 10.20 | 9.88 | 10.16 | 10.16 | qfq | 6,919,268 | 69,714,557 | 1.91% |
| 2026-03-26 | 9.93 | 10.14 | 9.86 | 9.97 | 9.97 | qfq | 8,209,192 | 81,849,072 | 0.61% |
| 2026-03-25 | 9.72 | 9.98 | 9.64 | 9.91 | 9.91 | qfq | 5,886,412 | 57,879,665 | 3.88% |
| 2026-03-24 | 9.33 | 9.55 | 9.12 | 9.54 | 9.54 | qfq | 6,159,505 | 57,688,344 | 4.26% |
| 2026-03-23 | 9.24 | 9.49 | 9.01 | 9.15 | 9.15 | qfq | 6,814,699 | 62,617,506 | -3.89% |
| 2026-03-20 | 9.87 | 9.96 | 9.47 | 9.52 | 9.52 | qfq | 5,332,940 | 51,186,287 | -2.56% |
| 2026-03-19 | 9.94 | 10.06 | 9.72 | 9.77 | 9.77 | qfq | 3,959,400 | 39,038,294 | -2.69% |
| 2026-03-18 | 9.97 | 10.09 | 9.81 | 10.04 | 10.04 | qfq | 2,847,500 | 28,416,166 | 0.70% |
| 2026-03-17 | 10.24 | 10.32 | 9.95 | 9.97 | 9.97 | qfq | 4,257,100 | 43,111,458 | -2.73% |
| 2026-03-16 | 10.15 | 10.30 | 10.08 | 10.25 | 10.25 | qfq | 4,140,160 | 42,283,635 | 1.69% |
| 2026-03-13 | 10.08 | 10.24 | 10.01 | 10.08 | 10.08 | qfq | 3,492,600 | 35,450,285 | 0.00% |
| 2026-03-12 | 10.13 | 10.26 | 10.06 | 10.08 | 10.08 | qfq | 3,794,460 | 38,434,576 | -1.08% |
| 2026-03-11 | 10.37 | 10.48 | 10.11 | 10.19 | 10.19 | qfq | 3,544,100 | 36,245,620 | -1.83% |
| 2026-03-10 | 10.35 | 10.39 | 10.24 | 10.38 | 10.38 | qfq | 3,420,900 | 35,394,810 | 1.67% |
| 2026-03-09 | 10.25 | 10.42 | 10.08 | 10.21 | 10.21 | qfq | 3,866,700 | 39,353,190 | -1.26% |
| 2026-03-06 | 10.06 | 10.36 | 9.97 | 10.34 | 10.34 | qfq | 4,464,300 | 45,669,338 | 2.89% |
| 2026-03-05 | 10.08 | 10.22 | 10.01 | 10.05 | 10.05 | qfq | 3,233,500 | 32,724,492 | 0.40% |
| 2026-03-04 | 10.01 | 10.21 | 9.89 | 10.01 | 10.01 | qfq | 5,168,940 | 51,850,501 | -1.67% |
| 2026-03-03 | 10.35 | 10.48 | 10.01 | 10.18 | 10.18 | qfq | 4,910,999 | 50,625,642 | -0.78% |
| 2026-03-02 | 10.60 | 10.60 | 10.21 | 10.26 | 10.26 | qfq | 6,797,156 | 70,282,735 | -4.56% |
| 2026-02-27 | 10.64 | 10.76 | 10.60 | 10.75 | 10.75 | qfq | 3,684,260 | 39,313,349 | 1.22% |
| 2026-02-26 | 10.87 | 10.92 | 10.60 | 10.62 | 10.62 | qfq | 4,249,880 | 45,502,769 | -2.39% |
| 2026-02-25 | 10.84 | 11.03 | 10.83 | 10.88 | 10.88 | qfq | 3,908,395 | 42,646,697 | 0.37% |
| 2026-02-24 | 10.62 | 10.85 | 10.62 | 10.84 | 10.84 | qfq | 4,149,840 | 44,725,553 | 2.46% |
| 2026-02-13 | 10.59 | 10.78 | 10.58 | 10.58 | 10.58 | qfq | 4,068,556 | 43,448,191 | -0.56% |
| 2026-02-12 | 10.88 | 10.99 | 10.63 | 10.64 | 10.64 | qfq | 6,447,799 | 69,365,135 | -2.56% |
| 2026-02-11 | 11.16 | 11.16 | 10.91 | 10.92 | 10.92 | qfq | 5,265,300 | 58,016,142 | -2.15% |
| 2026-02-10 | 11.34 | 11.34 | 11.06 | 11.16 | 11.16 | qfq | 6,034,716 | 67,328,010 | -1.06% |
| 2026-02-09 | 11.24 | 11.34 | 11.16 | 11.28 | 11.28 | qfq | 7,123,439 | 80,255,815 | 1.53% |
| 2026-02-06 | 11.47 | 11.57 | 11.08 | 11.11 | 11.11 | qfq | 11,754,840 | 131,768,966 | -3.22% |
| 2026-02-05 | 11.11 | 11.69 | 11.09 | 11.48 | 11.48 | qfq | 16,379,480 | 188,222,932 | 2.87% |
| 2026-02-04 | 11.03 | 11.24 | 10.97 | 11.16 | 11.16 | qfq | 5,835,540 | 65,162,068 | 1.64% |
| 2026-02-03 | 10.97 | 11.10 | 10.85 | 10.98 | 10.98 | qfq | 4,649,900 | 51,041,757 | 0.37% |
| 2026-02-02 | 11.00 | 11.20 | 10.93 | 10.94 | 10.94 | qfq | 5,158,359 | 57,202,009 | -0.91% |
| 2026-01-30 | 10.90 | 11.11 | 10.83 | 11.04 | 11.04 | qfq | 5,702,040 | 62,580,567 | 0.45% |
| 2026-01-29 | 10.75 | 10.99 | 10.61 | 10.99 | 10.99 | qfq | 5,988,440 | 65,239,997 | 1.95% |
| 2026-01-28 | 10.93 | 11.04 | 10.73 | 10.78 | 10.78 | qfq | 4,894,140 | 53,100,080 | -1.82% |
| 2026-01-27 | 11.22 | 11.22 | 10.72 | 10.98 | 10.98 | qfq | 7,692,540 | 83,777,736 | -2.14% |
| 2026-01-26 | 11.48 | 11.48 | 11.08 | 11.22 | 11.22 | qfq | 6,618,800 | 74,311,380 | -1.84% |
| 2026-01-23 | 11.60 | 11.70 | 11.38 | 11.43 | 11.43 | qfq | 7,796,200 | 89,445,258 | 0.44% |
| 2026-01-22 | 11.21 | 11.43 | 11.15 | 11.38 | 11.38 | qfq | 5,280,998 | 59,867,656 | 1.52% |
| 2026-01-21 | 11.31 | 11.32 | 11.06 | 11.21 | 11.21 | qfq | 4,949,500 | 55,371,974 | -0.88% |
| 2026-01-20 | 11.50 | 11.50 | 11.22 | 11.31 | 11.31 | qfq | 6,729,700 | 76,377,726 | -0.79% |
| 2026-01-19 | 11.14 | 11.41 | 11.05 | 11.40 | 11.40 | qfq | 7,907,240 | 89,372,693 | 2.24% |
| 2026-01-16 | 11.26 | 11.30 | 11.06 | 11.15 | 11.15 | qfq | 6,918,200 | 77,131,786 | -1.06% |
| 2026-01-15 | 11.22 | 11.43 | 11.15 | 11.27 | 11.27 | qfq | 6,303,200 | 70,890,560 | -0.53% |
| 2026-01-14 | 11.37 | 11.56 | 11.09 | 11.33 | 11.33 | qfq | 11,222,000 | 127,070,008 | -0.61% |
| 2026-01-13 | 11.58 | 11.77 | 11.33 | 11.40 | 11.40 | qfq | 10,982,300 | 127,036,967 | -2.90% |
| 2026-01-12 | 11.48 | 11.76 | 11.34 | 11.74 | 11.74 | qfq | 12,327,402 | 142,899,916 | 2.18% |
| 2026-01-09 | 11.40 | 11.50 | 11.26 | 11.49 | 11.49 | qfq | 10,472,140 | 119,449,669 | 0.79% |
| 2026-01-08 | 11.10 | 11.45 | 11.04 | 11.40 | 11.40 | qfq | 11,012,119 | 124,382,767 | 2.15% |
| 2026-01-07 | 11.17 | 11.25 | 10.99 | 11.16 | 11.16 | qfq | 8,141,317 | 90,612,313 | -0.09% |
| 2026-01-06 | 11.15 | 11.24 | 11.06 | 11.17 | 11.17 | qfq | 8,156,620 | 91,063,727 | 0.54% |
| 2026-01-05 | 11.08 | 11.18 | 11.02 | 11.11 | 11.11 | qfq | 6,023,580 | 66,914,342 | -0.09% |
| 2025-12-31 | 11.06 | 11.15 | 10.91 | 11.12 | 11.12 | qfq | 7,199,179 | 79,601,532 | 1.00% |
| 2025-12-30 | 11.26 | 11.27 | 11.00 | 11.01 | 11.01 | qfq | 7,594,340 | 84,079,781 | -1.78% |
| 2025-12-29 | 11.44 | 11.44 | 11.07 | 11.21 | 11.21 | qfq | 9,708,700 | 108,790,561 | -1.67% |
| 2025-12-26 | 11.68 | 11.75 | 11.37 | 11.40 | 11.40 | qfq | 11,876,200 | 136,505,606 | -2.81% |
| 2025-12-25 | 11.96 | 12.12 | 11.71 | 11.73 | 11.73 | qfq | 10,790,640 | 127,760,864 | -1.92% |
| 2025-12-24 | 11.90 | 12.19 | 11.77 | 11.96 | 11.96 | qfq | 8,957,740 | 107,486,867 | 0.42% |
| 2025-12-23 | 12.20 | 12.55 | 11.85 | 11.91 | 11.91 | qfq | 11,873,080 | 142,502,925 | -2.62% |
| 2025-12-22 | 12.38 | 12.38 | 12.03 | 12.23 | 12.23 | qfq | 13,287,800 | 162,019,159 | 0.08% |
| 2025-12-19 | 11.65 | 12.30 | 11.50 | 12.22 | 12.22 | qfq | 17,126,240 | 206,156,800 | 4.36% |
| 2025-12-18 | 11.49 | 11.80 | 11.18 | 11.71 | 11.71 | qfq | 12,771,795 | 148,196,713 | 0.60% |
| 2025-12-17 | 12.32 | 12.41 | 11.60 | 11.64 | 11.64 | qfq | 21,730,080 | 256,707,129 | -7.25% |
| 2025-12-16 | 11.89 | 13.09 | 11.82 | 12.55 | 12.55 | qfq | 26,032,520 | 326,372,569 | 5.46% |
| 2025-12-15 | 12.01 | 12.20 | 11.80 | 11.90 | 11.90 | qfq | 12,817,560 | 153,501,402 | 0.25% |
| 2025-12-12 | 12.36 | 12.50 | 11.83 | 11.87 | 11.87 | qfq | 17,580,560 | 213,685,647 | -2.86% |
| 2025-12-11 | 13.14 | 13.30 | 12.20 | 12.22 | 12.22 | qfq | 25,783,280 | 325,247,059 | -9.28% |
| 2025-12-10 | 14.17 | 14.69 | 13.47 | 13.47 | 13.47 | qfq | 29,988,240 | 423,247,762 | -5.01% |
| 2025-12-09 | 13.82 | 14.45 | 13.70 | 14.18 | 14.18 | qfq | 28,332,420 | 400,124,872 | 0.57% |
| 2025-12-08 | 13.91 | 14.40 | 13.58 | 14.10 | 14.10 | qfq | 29,639,720 | 414,184,068 | 1.29% |
| 2025-12-05 | 13.42 | 14.27 | 13.40 | 13.92 | 13.92 | qfq | 27,155,320 | 375,179,823 | 3.26% |
| 2025-12-04 | 14.25 | 14.60 | 13.40 | 13.48 | 13.48 | qfq | 32,453,940 | 446,876,621 | -8.42% |
| 2025-12-03 | 15.00 | 15.77 | 14.08 | 14.72 | 14.72 | qfq | 49,281,880 | 735,817,740 | -1.01% |
| 2025-12-02 | 13.45 | 14.87 | 13.10 | 14.87 | 14.87 | qfq | 19,291,416 | 272,928,051 | 9.99% |
| 2025-12-01 | 13.35 | 13.75 | 13.22 | 13.52 | 13.52 | qfq | 13,720,116 | 185,855,103 | 2.35% |
| 2025-11-28 | 13.18 | 13.35 | 12.80 | 13.21 | 13.21 | qfq | 17,089,900 | 223,857,983 | 1.85% |
| 2025-11-27 | 12.62 | 13.40 | 12.42 | 12.97 | 12.97 | qfq | 19,337,400 | 250,092,231 | 3.10% |
| 2025-11-26 | 12.53 | 12.69 | 12.38 | 12.58 | 12.58 | qfq | 10,355,180 | 129,781,477 | 0.80% |
| 2025-11-25 | 12.20 | 12.60 | 11.69 | 12.48 | 12.48 | qfq | 12,472,340 | 153,783,685 | 0.97% |
| 2025-11-24 | 12.58 | 12.68 | 12.17 | 12.36 | 12.36 | qfq | 9,024,740 | 111,852,914 | 0.16% |
| 2025-11-21 | 12.49 | 13.05 | 12.25 | 12.34 | 12.34 | qfq | 16,062,020 | 202,559,611 | -2.68% |
| 2025-11-20 | 13.30 | 13.34 | 12.60 | 12.68 | 12.68 | qfq | 16,862,048 | 216,891,214 | -4.95% |
| 2025-11-19 | 13.44 | 13.66 | 13.17 | 13.34 | 13.34 | qfq | 12,537,048 | 167,667,936 | -0.74% |
| 2025-11-18 | 13.85 | 13.87 | 13.25 | 13.44 | 13.44 | qfq | 12,867,600 | 172,985,562 | -1.10% |
| 2025-11-17 | 13.78 | 13.89 | 13.42 | 13.59 | 13.59 | qfq | 16,776,248 | 228,685,288 | 0.97% |
| 2025-11-14 | 13.35 | 14.26 | 13.35 | 13.46 | 13.46 | qfq | 23,115,028 | 317,593,042 | -0.88% |
| 2025-11-13 | 13.20 | 14.00 | 12.93 | 13.58 | 13.58 | qfq | 33,702,908 | 450,860,693 | 3.51% |
| 2025-11-12 | 13.70 | 14.01 | 13.03 | 13.12 | 13.12 | qfq | 31,065,496 | 414,100,864 | -5.34% |
| 2025-11-11 | 14.16 | 14.88 | 13.75 | 13.86 | 13.86 | qfq | 45,942,740 | 656,928,143 | -1.56% |
| 2025-11-10 | 13.00 | 14.08 | 12.68 | 14.08 | 14.08 | qfq | 25,072,900 | 337,382,635 | 10.00% |
| 2025-11-07 | 12.72 | 13.45 | 12.51 | 12.80 | 12.80 | qfq | 26,443,860 | 343,237,561 | 0.39% |
| 2025-11-06 | 12.42 | 13.35 | 12.00 | 12.75 | 12.75 | qfq | 33,538,554 | 424,469,457 | 3.49% |
| 2025-11-05 | 12.10 | 13.19 | 12.00 | 12.32 | 12.32 | qfq | 39,706,288 | 500,380,961 | 2.75% |
| 2025-11-04 | 12.15 | 12.20 | 11.85 | 11.99 | 11.99 | qfq | 15,108,640 | 181,455,239 | 0.08% |
| 2025-11-03 | 11.37 | 12.40 | 11.34 | 11.98 | 11.98 | qfq | 21,296,968 | 252,150,215 | 5.83% |
| 2025-10-31 | 10.87 | 11.77 | 10.87 | 11.32 | 11.32 | qfq | 16,272,500 | 184,555,609 | 4.62% |
| 2025-10-30 | 10.86 | 11.00 | 10.76 | 10.82 | 10.82 | qfq | 7,531,000 | 81,876,198 | -0.37% |
| 2025-10-29 | 11.11 | 11.21 | 10.68 | 10.86 | 10.86 | qfq | 10,463,320 | 113,978,765 | -2.78% |
| 2025-10-28 | 11.00 | 11.25 | 10.92 | 11.17 | 11.17 | qfq | 7,966,800 | 88,850,176 | 1.45% |
| 2025-10-27 | 11.09 | 11.15 | 10.92 | 11.01 | 11.01 | qfq | 9,906,220 | 109,242,258 | -0.90% |
| 2025-10-24 | 11.14 | 11.33 | 11.06 | 11.11 | 11.11 | qfq | 9,455,236 | 105,509,133 | -0.27% |
| 2025-10-23 | 10.95 | 11.16 | 10.86 | 11.14 | 11.14 | qfq | 10,473,260 | 115,763,294 | 1.74% |
| 2025-10-22 | 10.99 | 11.30 | 10.94 | 10.95 | 10.95 | qfq | 11,335,900 | 125,874,319 | -0.73% |
| 2025-10-21 | 10.99 | 11.03 | 10.83 | 11.03 | 11.03 | qfq | 10,788,960 | 118,127,844 | 0.18% |
| 2025-10-20 | 10.66 | 11.03 | 10.56 | 11.01 | 11.01 | qfq | 15,842,040 | 171,940,316 | 4.06% |
| 2025-10-17 | 10.66 | 10.80 | 10.57 | 10.58 | 10.58 | qfq | 10,244,360 | 109,570,259 | -0.56% |
| 2025-10-16 | 10.76 | 10.88 | 10.53 | 10.64 | 10.64 | qfq | 9,439,496 | 100,782,849 | -0.37% |
| 2025-10-15 | 10.73 | 10.92 | 10.57 | 10.68 | 10.68 | qfq | 14,984,860 | 161,283,525 | 0.09% |
| 2025-10-14 | 10.42 | 10.78 | 10.42 | 10.67 | 10.67 | qfq | 13,987,920 | 148,600,248 | 2.01% |
| 2025-10-13 | 10.13 | 10.62 | 10.10 | 10.46 | 10.46 | qfq | 11,108,720 | 115,642,920 | 0.48% |
| 2025-10-10 | 10.10 | 10.99 | 10.05 | 10.41 | 10.41 | qfq | 15,249,800 | 160,075,370 | 3.48% |
| 2025-10-09 | 10.28 | 10.29 | 9.98 | 10.06 | 10.06 | qfq | 9,542,120 | 96,066,784 | -2.52% |
| 2025-09-30 | 10.20 | 10.37 | 10.12 | 10.32 | 10.32 | qfq | 7,775,120 | 79,884,829 | 1.38% |
| 2025-09-29 | 10.15 | 10.32 | 9.91 | 10.18 | 10.18 | qfq | 9,724,160 | 98,603,157 | 0.49% |
| 2025-09-26 | 10.09 | 10.30 | 9.92 | 10.13 | 10.13 | qfq | 9,369,000 | 95,041,502 | 0.30% |
| 2025-09-25 | 10.08 | 10.34 | 10.00 | 10.10 | 10.10 | qfq | 9,310,840 | 94,676,837 | 0.20% |
| 2025-09-24 | 10.01 | 10.14 | 9.90 | 10.08 | 10.08 | qfq | 7,432,216 | 74,849,746 | 0.50% |
| 2025-09-23 | 10.18 | 10.20 | 9.86 | 10.03 | 10.03 | qfq | 10,114,119 | 100,968,221 | -1.57% |
| 2025-09-22 | 10.38 | 10.42 | 10.08 | 10.19 | 10.19 | qfq | 8,297,680 | 84,399,191 | -0.49% |
| 2025-09-19 | 10.38 | 10.47 | 10.14 | 10.24 | 10.24 | qfq | 12,723,660 | 130,444,129 | -1.54% |
| 2025-09-18 | 10.86 | 10.95 | 10.32 | 10.40 | 10.40 | qfq | 20,155,336 | 213,749,648 | -3.79% |
| 2025-09-17 | 11.18 | 11.18 | 10.71 | 10.81 | 10.81 | qfq | 21,300,576 | 231,658,588 | -2.70% |
| 2025-09-16 | 11.12 | 11.52 | 10.92 | 11.11 | 11.11 | qfq | 35,435,616 | 394,416,309 | -2.54% |
| 2025-09-15 | 11.16 | 11.88 | 11.00 | 11.40 | 11.40 | qfq | 46,780,227 | 542,472,021 | 5.56% |
| 2025-09-12 | 11.03 | 11.32 | 10.74 | 10.80 | 10.80 | qfq | 16,219,476 | 176,906,532 | -2.09% |
| 2025-09-11 | 11.09 | 11.41 | 10.73 | 11.03 | 11.03 | qfq | 22,210,435 | 243,263,466 | -0.54% |
| 2025-09-10 | 10.89 | 11.60 | 10.80 | 11.09 | 11.09 | qfq | 28,707,527 | 319,748,870 | 0.09% |
| 2025-09-09 | 10.60 | 11.33 | 10.60 | 11.08 | 11.08 | qfq | 39,168,480 | 429,870,264 | 4.04% |
| 2025-09-08 | 10.53 | 10.78 | 10.48 | 10.65 | 10.65 | qfq | 23,764,404 | 252,746,651 | 0.28% |
| 2025-09-05 | 10.77 | 11.00 | 10.29 | 10.62 | 10.62 | qfq | 35,756,300 | 376,600,939 | -1.48% |
| 2025-09-04 | 9.85 | 10.78 | 9.80 | 10.78 | 10.78 | qfq | 24,648,212 | 256,997,896 | 10.00% |
| 2025-09-03 | 10.06 | 10.18 | 9.72 | 9.80 | 9.80 | qfq | 8,328,500 | 82,936,283 | -2.97% |
| 2025-09-02 | 10.17 | 10.19 | 10.00 | 10.10 | 10.10 | qfq | 14,029,540 | 141,924,407 | 0.00% |
| 2025-09-01 | 9.80 | 10.20 | 9.63 | 10.10 | 10.10 | qfq | 12,154,980 | 122,202,444 | 3.27% |
| 2025-08-29 | 9.72 | 10.02 | 9.72 | 9.78 | 9.78 | qfq | 7,838,900 | 77,261,924 | -0.20% |
| 2025-08-28 | 9.84 | 10.04 | 9.52 | 9.80 | 9.80 | qfq | 11,240,500 | 109,936,193 | -0.81% |
| 2025-08-27 | 10.04 | 10.13 | 9.88 | 9.88 | 9.88 | qfq | 10,593,740 | 105,883,106 | -1.98% |
| 2025-08-26 | 9.99 | 10.17 | 9.97 | 10.08 | 10.08 | qfq | 8,718,840 | 87,930,967 | 0.40% |
| 2025-08-25 | 9.91 | 10.17 | 9.83 | 10.04 | 10.04 | qfq | 13,385,520 | 134,097,546 | 1.52% |
| 2025-08-22 | 9.89 | 9.90 | 9.71 | 9.89 | 9.89 | qfq | 8,673,380 | 85,019,824 | 0.00% |
| 2025-08-21 | 10.08 | 10.08 | 9.86 | 9.89 | 9.89 | qfq | 14,388,920 | 143,034,116 | -0.50% |
| 2025-08-20 | 9.56 | 10.25 | 9.54 | 9.94 | 9.94 | qfq | 20,083,180 | 197,974,333 | 3.54% |
| 2025-08-19 | 9.34 | 9.66 | 9.32 | 9.60 | 9.60 | qfq | 12,004,300 | 114,369,102 | 2.78% |
| 2025-08-18 | 9.26 | 9.43 | 9.26 | 9.34 | 9.34 | qfq | 6,592,556 | 61,730,558 | 0.65% |
| 2025-08-15 | 9.25 | 9.34 | 9.21 | 9.28 | 9.28 | qfq | 6,161,436 | 57,172,380 | 0.00% |
| 2025-08-14 | 9.52 | 9.54 | 9.26 | 9.28 | 9.28 | qfq | 8,722,880 | 81,782,441 | -2.73% |
| 2025-08-13 | 9.64 | 9.78 | 9.39 | 9.54 | 9.54 | qfq | 11,129,140 | 106,159,442 | 0.63% |
| 2025-08-12 | 9.55 | 9.59 | 9.46 | 9.48 | 9.48 | qfq | 6,647,040 | 63,316,137 | -0.52% |
| 2025-08-11 | 9.42 | 9.57 | 9.38 | 9.53 | 9.53 | qfq | 7,733,220 | 73,258,434 | 1.38% |
| 2025-08-08 | 9.42 | 9.43 | 9.24 | 9.40 | 9.40 | qfq | 5,079,560 | 47,492,775 | 0.43% |
| 2025-08-07 | 9.37 | 9.44 | 9.29 | 9.36 | 9.36 | qfq | 4,442,980 | 41,638,837 | 0.21% |
| 2025-08-06 | 9.42 | 9.43 | 9.30 | 9.34 | 9.34 | qfq | 3,552,300 | 33,201,215 | -0.43% |
| 2025-08-05 | 9.28 | 9.38 | 9.26 | 9.38 | 9.38 | qfq | 4,514,860 | 42,140,548 | 1.30% |
| 2025-08-04 | 9.18 | 9.30 | 9.10 | 9.26 | 9.26 | qfq | 4,161,540 | 38,426,916 | 0.33% |
| 2025-08-01 | 9.16 | 9.28 | 9.14 | 9.23 | 9.23 | qfq | 3,405,240 | 31,352,576 | 0.76% |
| 2025-07-31 | 9.34 | 9.40 | 9.13 | 9.16 | 9.16 | qfq | 6,106,400 | 56,413,471 | -2.24% |
| 2025-07-30 | 9.31 | 9.43 | 9.26 | 9.37 | 9.37 | qfq | 5,454,840 | 50,964,949 | 0.43% |
| 2025-07-29 | 9.44 | 9.54 | 9.23 | 9.33 | 9.33 | qfq | 6,503,440 | 60,594,003 | -1.17% |
| 2025-07-28 | 9.47 | 9.65 | 9.43 | 9.44 | 9.44 | qfq | 5,761,918 | 54,708,103 | 0.00% |
| 2025-07-25 | 9.47 | 9.51 | 9.40 | 9.44 | 9.44 | qfq | 3,899,699 | 36,855,965 | -0.32% |
| 2025-07-24 | 9.31 | 9.47 | 9.31 | 9.47 | 9.47 | qfq | 6,596,240 | 62,201,943 | 1.18% |
| 2025-07-23 | 9.41 | 9.48 | 9.36 | 9.36 | 9.36 | qfq | 5,241,020 | 49,410,361 | -0.53% |
| 2025-07-22 | 9.47 | 9.47 | 9.35 | 9.41 | 9.41 | qfq | 4,737,040 | 44,500,698 | -0.42% |
| 2025-07-21 | 9.37 | 9.49 | 9.32 | 9.45 | 9.45 | qfq | 6,849,260 | 64,627,894 | 0.96% |
| 2025-07-18 | 9.31 | 9.42 | 9.26 | 9.36 | 9.36 | qfq | 4,898,339 | 45,682,402 | 0.54% |
| 2025-07-17 | 9.19 | 9.39 | 9.19 | 9.31 | 9.31 | qfq | 6,735,020 | 62,672,869 | 1.42% |
| 2025-07-16 | 9.10 | 9.21 | 9.06 | 9.18 | 9.18 | qfq | 4,666,140 | 42,775,312 | 0.88% |
| 2025-07-15 | 9.30 | 9.32 | 9.04 | 9.10 | 9.10 | qfq | 9,482,499 | 86,458,828 | -2.88% |
| 2025-07-14 | 9.33 | 9.39 | 9.28 | 9.37 | 9.37 | qfq | 4,697,100 | 43,923,171 | 0.21% |
| 2025-07-11 | 9.35 | 9.40 | 9.24 | 9.35 | 9.35 | qfq | 5,468,440 | 50,873,928 | 0.21% |
| 2025-07-10 | 9.31 | 9.38 | 9.27 | 9.33 | 9.33 | qfq | 5,387,256 | 50,225,170 | -0.11% |
| 2025-07-09 | 9.40 | 9.44 | 9.33 | 9.34 | 9.34 | qfq | 6,104,340 | 57,261,460 | -0.64% |
| 2025-07-08 | 9.34 | 9.42 | 9.32 | 9.40 | 9.40 | qfq | 5,163,516 | 48,442,187 | 0.64% |
| 2025-07-07 | 9.25 | 9.37 | 9.23 | 9.34 | 9.34 | qfq | 4,917,560 | 45,913,286 | 0.65% |
| 2025-07-04 | 9.50 | 9.55 | 9.27 | 9.28 | 9.28 | qfq | 7,293,300 | 68,094,875 | -1.69% |
| 2025-07-03 | 9.48 | 9.50 | 9.41 | 9.44 | 9.44 | qfq | 6,536,996 | 61,697,863 | -0.63% |
| 2025-07-02 | 9.35 | 9.58 | 9.34 | 9.50 | 9.50 | qfq | 12,747,336 | 120,981,769 | 1.39% |
| 2025-07-01 | 9.40 | 9.42 | 9.25 | 9.37 | 9.37 | qfq | 8,131,280 | 75,969,796 | -0.32% |
| 2025-06-30 | 9.39 | 9.43 | 9.35 | 9.40 | 9.40 | qfq | 8,481,140 | 79,625,492 | 0.11% |
| 2025-06-27 | 9.45 | 9.50 | 9.37 | 9.39 | 9.39 | qfq | 10,878,780 | 102,435,620 | -0.74% |
| 2025-06-26 | 9.59 | 9.63 | 9.38 | 9.46 | 9.46 | qfq | 16,797,240 | 159,470,203 | -1.36% |
| 2025-06-25 | 9.63 | 9.78 | 9.52 | 9.59 | 9.59 | qfq | 20,522,596 | 197,478,884 | -1.44% |
| 2025-06-24 | 9.40 | 9.73 | 9.02 | 9.73 | 9.73 | qfq | 32,725,916 | 306,478,761 | 0.31% |
| 2025-06-23 | 9.85 | 10.89 | 9.54 | 9.70 | 9.70 | qfq | 39,107,760 | 396,430,189 | -2.02% |
| 2025-06-20 | 9.90 | 10.07 | 9.82 | 9.90 | 9.90 | qfq | 6,970,500 | 69,045,778 | -0.80% |
| 2025-06-19 | 9.84 | 10.06 | 9.77 | 9.98 | 9.98 | qfq | 12,805,500 | 127,390,386 | 1.42% |
| 2025-06-18 | 9.85 | 9.89 | 9.70 | 9.84 | 9.84 | qfq | 4,283,500 | 41,974,538 | 0.20% |
| 2025-06-17 | 9.86 | 9.90 | 9.74 | 9.82 | 9.82 | qfq | 6,199,560 | 60,813,394 | -0.41% |
| 2025-06-16 | 9.46 | 9.86 | 9.46 | 9.86 | 9.86 | qfq | 10,252,156 | 100,047,809 | 4.01% |
| 2025-06-13 | 9.66 | 9.69 | 9.41 | 9.48 | 9.48 | qfq | 7,546,000 | 71,705,411 | -2.17% |
| 2025-06-12 | 9.65 | 9.70 | 9.51 | 9.69 | 9.69 | qfq | 6,754,920 | 64,948,259 | 0.62% |
| 2025-06-11 | 9.60 | 9.75 | 9.55 | 9.63 | 9.63 | qfq | 9,291,640 | 89,910,806 | 0.21% |
| 2025-06-10 | 9.45 | 9.67 | 9.37 | 9.61 | 9.61 | qfq | 12,490,540 | 119,323,081 | 1.59% |
| 2025-06-09 | 9.18 | 9.46 | 9.16 | 9.46 | 9.46 | qfq | 7,965,640 | 74,351,333 | 3.05% |
| 2025-06-06 | 9.34 | 9.34 | 9.10 | 9.18 | 9.18 | qfq | 6,697,820 | 61,456,485 | -1.40% |
| 2025-06-05 | 9.56 | 9.75 | 9.26 | 9.31 | 9.31 | qfq | 9,944,980 | 93,608,977 | -3.02% |
| 2025-06-04 | 9.25 | 9.82 | 9.20 | 9.60 | 9.60 | qfq | 15,974,240 | 152,637,459 | 4.01% |
| 2025-06-03 | 9.07 | 9.25 | 8.99 | 9.23 | 9.23 | qfq | 5,845,935 | 53,705,015 | 1.88% |
| 2025-05-30 | 9.28 | 9.29 | 9.03 | 9.06 | 9.06 | qfq | 5,544,160 | 50,487,687 | -2.05% |
| 2025-05-29 | 9.15 | 9.31 | 9.05 | 9.25 | 9.25 | qfq | 6,735,400 | 62,160,326 | 0.43% |
| 2025-05-28 | 9.31 | 9.41 | 9.14 | 9.21 | 9.21 | qfq | 6,948,100 | 64,343,329 | -0.54% |
| 2025-05-27 | 9.10 | 9.40 | 9.10 | 9.26 | 9.26 | qfq | 9,196,400 | 85,390,099 | 1.54% |
| 2025-05-26 | 8.95 | 9.20 | 8.87 | 9.12 | 9.12 | qfq | 5,890,900 | 53,557,044 | 1.67% |
| 2025-05-23 | 9.23 | 9.23 | 8.96 | 8.97 | 8.97 | qfq | 6,253,600 | 56,734,081 | -2.29% |
| 2025-05-22 | 9.42 | 9.47 | 9.15 | 9.18 | 9.18 | qfq | 7,387,480 | 68,584,649 | -2.24% |
| 2025-05-21 | 9.54 | 9.64 | 9.34 | 9.39 | 9.39 | qfq | 8,001,760 | 75,376,144 | -1.57% |
| 2025-05-20 | 9.45 | 9.65 | 9.37 | 9.54 | 9.54 | qfq | 12,369,720 | 117,660,481 | 1.60% |
| 2025-05-19 | 9.12 | 9.39 | 9.10 | 9.39 | 9.39 | qfq | 9,822,700 | 91,229,385 | 2.96% |
| 2025-05-16 | 9.28 | 9.32 | 9.07 | 9.12 | 9.12 | qfq | 6,566,300 | 59,902,164 | -1.72% |
| 2025-05-15 | 9.09 | 9.35 | 9.06 | 9.28 | 9.28 | qfq | 10,679,200 | 98,679,588 | 1.75% |
| 2025-05-14 | 9.11 | 9.18 | 9.02 | 9.12 | 9.12 | qfq | 5,563,776 | 50,569,326 | -0.22% |
| 2025-05-13 | 9.21 | 9.26 | 9.12 | 9.14 | 9.14 | qfq | 6,322,740 | 58,008,953 | -0.33% |
| 2025-05-12 | 9.33 | 9.33 | 9.13 | 9.17 | 9.17 | qfq | 7,120,780 | 65,400,117 | -0.76% |
| 2025-05-09 | 9.30 | 9.39 | 9.15 | 9.24 | 9.24 | qfq | 7,290,100 | 67,505,970 | -1.07% |
| 2025-05-08 | 9.05 | 9.39 | 8.93 | 9.34 | 9.34 | qfq | 12,852,500 | 119,401,954 | 2.98% |
| 2025-05-07 | 9.10 | 9.25 | 8.95 | 9.07 | 9.07 | qfq | 10,270,976 | 93,341,539 | 0.55% |
| 2025-05-06 | 8.85 | 9.03 | 8.79 | 9.02 | 9.02 | qfq | 10,117,496 | 90,450,250 | 3.80% |
| 2025-04-30 | 8.72 | 8.87 | 8.65 | 8.69 | 8.69 | qfq | 8,331,640 | 73,037,640 | -0.46% |
| 2025-04-29 | 8.50 | 8.84 | 8.50 | 8.73 | 8.73 | qfq | 9,095,980 | 79,624,071 | 1.28% |
| 2025-04-28 | 8.94 | 9.09 | 8.54 | 8.62 | 8.62 | qfq | 14,265,920 | 123,685,316 | -5.79% |
| 2025-04-25 | 9.32 | 9.49 | 9.10 | 9.15 | 9.15 | qfq | 12,169,336 | 112,592,150 | -3.68% |
| 2025-04-24 | 9.50 | 9.58 | 9.01 | 9.50 | 9.50 | qfq | 20,329,608 | 188,859,648 | -0.84% |
| 2025-04-23 | 10.05 | 10.19 | 9.55 | 9.58 | 9.58 | qfq | 26,475,300 | 258,770,477 | -7.71% |
| 2025-04-22 | 10.04 | 10.43 | 9.71 | 10.38 | 10.38 | qfq | 34,384,100 | 349,585,142 | 4.64% |
| 2025-04-21 | 9.90 | 10.18 | 9.55 | 9.92 | 9.92 | qfq | 27,018,492 | 267,832,867 | -1.49% |
| 2025-04-18 | 10.79 | 11.10 | 9.98 | 10.07 | 10.07 | qfq | 48,268,440 | 508,297,609 | -3.64% |
| 2025-04-17 | 9.51 | 10.45 | 9.29 | 10.45 | 10.45 | qfq | 21,137,152 | 212,567,155 | 10.00% |
| 2025-04-16 | 9.45 | 9.63 | 9.03 | 9.50 | 9.50 | qfq | 19,425,580 | 181,741,985 | 0.53% |
| 2025-04-15 | 9.86 | 9.98 | 9.42 | 9.45 | 9.45 | qfq | 27,965,360 | 270,519,115 | 1.61% |
| 2025-04-14 | 9.07 | 9.42 | 9.04 | 9.30 | 9.30 | qfq | 13,749,976 | 127,874,752 | 2.88% |
| 2025-04-11 | 9.25 | 9.63 | 9.03 | 9.04 | 9.04 | qfq | 19,028,556 | 175,360,316 | -3.21% |
| 2025-04-10 | 8.85 | 9.50 | 8.72 | 9.34 | 9.34 | qfq | 18,752,100 | 173,128,931 | 5.42% |
| 2025-04-09 | 8.55 | 8.96 | 7.94 | 8.86 | 8.86 | qfq | 15,422,000 | 130,885,528 | 2.31% |
| 2025-04-08 | 8.00 | 8.79 | 8.00 | 8.66 | 8.66 | qfq | 14,830,920 | 126,335,766 | 5.61% |
| 2025-04-07 | 8.75 | 8.81 | 8.20 | 8.20 | 8.20 | qfq | 8,522,380 | 71,236,631 | -9.99% |
| 2025-04-03 | 8.89 | 9.25 | 8.89 | 9.11 | 9.11 | qfq | 7,033,240 | 63,907,467 | 1.33% |
| 2025-04-02 | 9.03 | 9.14 | 8.95 | 8.99 | 8.99 | qfq | 4,741,060 | 42,744,354 | -0.44% |
| 2025-04-01 | 9.03 | 9.16 | 8.98 | 9.03 | 9.03 | qfq | 4,981,400 | 45,182,080 | 0.44% |
| 2025-03-31 | 9.24 | 9.24 | 8.90 | 8.99 | 8.99 | qfq | 5,778,500 | 52,009,621 | -2.28% |
| 2025-03-28 | 9.43 | 9.43 | 9.19 | 9.20 | 9.20 | qfq | 6,083,000 | 56,370,185 | -2.23% |
| 2025-03-27 | 9.50 | 9.56 | 9.37 | 9.41 | 9.41 | qfq | 4,621,600 | 43,704,459 | -0.95% |
| 2025-03-26 | 9.39 | 9.66 | 9.38 | 9.50 | 9.50 | qfq | 5,461,900 | 52,036,536 | 0.00% |
| 2025-03-25 | 9.54 | 9.72 | 9.21 | 9.50 | 9.50 | qfq | 9,540,520 | 89,680,990 | -0.52% |
| 2025-03-24 | 9.92 | 9.97 | 9.38 | 9.55 | 9.55 | qfq | 8,527,440 | 82,046,272 | -3.24% |
| 2025-03-21 | 9.97 | 10.10 | 9.83 | 9.87 | 9.87 | qfq | 5,289,300 | 52,367,434 | -1.79% |
| 2025-03-20 | 10.09 | 10.24 | 10.04 | 10.05 | 10.05 | qfq | 5,159,600 | 52,183,958 | -0.79% |
| 2025-03-19 | 10.30 | 10.30 | 10.09 | 10.13 | 10.13 | qfq | 5,727,420 | 58,217,603 | -1.65% |
| 2025-03-18 | 10.33 | 10.38 | 10.17 | 10.30 | 10.30 | qfq | 8,635,100 | 88,367,251 | -0.29% |
| 2025-03-17 | 10.66 | 10.80 | 10.32 | 10.33 | 10.33 | qfq | 15,010,015 | 157,511,015 | -1.71% |
| 2025-03-14 | 9.87 | 10.66 | 9.87 | 10.51 | 10.51 | qfq | 24,739,536 | 256,246,316 | 6.38% |
| 2025-03-13 | 10.05 | 10.17 | 9.78 | 9.88 | 9.88 | qfq | 9,937,235 | 98,562,013 | -2.66% |
| 2025-03-12 | 9.92 | 10.68 | 9.92 | 10.15 | 10.15 | qfq | 19,956,164 | 204,304,576 | 2.53% |
| 2025-03-11 | 9.66 | 9.90 | 9.61 | 9.90 | 9.90 | qfq | 9,079,060 | 88,570,292 | 1.54% |
| 2025-03-10 | 9.65 | 9.80 | 9.61 | 9.75 | 9.75 | qfq | 8,082,195 | 78,268,424 | 1.04% |
| 2025-03-07 | 9.68 | 9.88 | 9.58 | 9.65 | 9.65 | qfq | 11,399,780 | 110,949,329 | -0.92% |
| 2025-03-06 | 9.52 | 9.82 | 9.45 | 9.74 | 9.74 | qfq | 16,499,263 | 159,271,358 | 1.35% |
| 2025-03-05 | 9.88 | 9.99 | 9.33 | 9.61 | 9.61 | qfq | 26,683,028 | 254,490,200 | -6.97% |
| 2025-03-04 | 10.31 | 10.35 | 10.12 | 10.33 | 10.33 | qfq | 12,639,900 | 129,279,041 | -0.77% |
| 2025-03-03 | 10.48 | 10.77 | 10.33 | 10.41 | 10.41 | qfq | 16,554,040 | 174,111,497 | -1.33% |
| 2025-02-28 | 10.85 | 11.34 | 10.50 | 10.55 | 10.55 | qfq | 28,682,528 | 315,014,477 | -4.44% |
| 2025-02-27 | 10.50 | 11.40 | 10.45 | 11.04 | 11.04 | qfq | 34,922,380 | 382,526,998 | 5.65% |
| 2025-02-26 | 10.32 | 10.47 | 10.21 | 10.45 | 10.45 | qfq | 7,423,000 | 76,945,889 | 1.26% |
| 2025-02-25 | 10.32 | 10.59 | 10.25 | 10.32 | 10.32 | qfq | 7,843,516 | 81,627,841 | -0.86% |
| 2025-02-24 | 10.35 | 10.58 | 10.30 | 10.41 | 10.41 | qfq | 8,499,680 | 88,831,671 | 0.39% |
| 2025-02-21 | 10.63 | 10.70 | 10.18 | 10.37 | 10.37 | qfq | 11,488,800 | 119,033,256 | -2.45% |
| 2025-02-20 | 10.52 | 10.68 | 10.35 | 10.63 | 10.63 | qfq | 8,399,820 | 88,876,734 | 1.82% |
| 2025-02-19 | 10.20 | 10.57 | 10.11 | 10.44 | 10.44 | qfq | 9,346,000 | 96,559,318 | 2.35% |
| 2025-02-18 | 10.90 | 10.98 | 10.16 | 10.20 | 10.20 | qfq | 14,462,998 | 151,658,960 | -6.42% |
| 2025-02-17 | 10.81 | 11.00 | 10.64 | 10.90 | 10.90 | qfq | 12,089,440 | 130,915,348 | 0.74% |
| 2025-02-14 | 11.03 | 11.33 | 10.81 | 10.82 | 10.82 | qfq | 13,461,200 | 148,624,461 | -2.08% |
| 2025-02-13 | 11.18 | 11.27 | 10.94 | 11.05 | 11.05 | qfq | 10,956,800 | 121,718,871 | -1.16% |
| 2025-02-12 | 11.14 | 11.20 | 10.95 | 11.18 | 11.18 | qfq | 10,659,700 | 118,029,602 | 0.36% |
| 2025-02-11 | 11.22 | 11.29 | 10.97 | 11.14 | 11.14 | qfq | 11,798,440 | 131,026,211 | 0.27% |
| 2025-02-10 | 10.73 | 11.13 | 10.73 | 11.11 | 11.11 | qfq | 14,073,655 | 154,005,650 | 3.64% |
| 2025-02-07 | 10.62 | 10.81 | 10.49 | 10.72 | 10.72 | qfq | 11,357,855 | 121,221,199 | 0.94% |
| 2025-02-06 | 10.15 | 10.64 | 10.00 | 10.62 | 10.62 | qfq | 13,196,634 | 136,592,410 | 4.73% |
| 2025-02-05 | 10.12 | 10.23 | 10.00 | 10.14 | 10.14 | qfq | 8,519,360 | 86,212,240 | 0.20% |
| 2025-01-27 | 10.44 | 10.62 | 10.12 | 10.12 | 10.12 | qfq | 9,367,840 | 96,956,200 | -2.69% |
| 2025-01-24 | 10.65 | 10.65 | 10.37 | 10.40 | 10.40 | qfq | 11,640,748 | 121,644,774 | -2.44% |
| 2025-01-23 | 10.80 | 11.03 | 10.64 | 10.66 | 10.66 | qfq | 14,753,440 | 159,029,977 | 0.00% |
| 2025-01-22 | 11.10 | 11.46 | 10.53 | 10.66 | 10.66 | qfq | 17,217,600 | 188,690,071 | -5.58% |
| 2025-01-21 | 11.10 | 11.30 | 10.64 | 11.29 | 11.29 | qfq | 21,710,720 | 239,559,723 | 3.48% |
| 2025-01-20 | 11.02 | 11.20 | 10.71 | 10.91 | 10.91 | qfq | 16,781,220 | 184,334,457 | -0.46% |
| 2025-01-17 | 11.14 | 11.47 | 10.70 | 10.96 | 10.96 | qfq | 19,378,220 | 212,836,925 | -1.88% |
| 2025-01-16 | 10.87 | 11.34 | 10.80 | 11.17 | 11.17 | qfq | 21,037,640 | 233,210,899 | 3.33% |
| 2025-01-15 | 10.69 | 11.02 | 10.65 | 10.81 | 10.81 | qfq | 15,358,040 | 166,211,525 | 0.93% |
| 2025-01-14 | 10.21 | 10.71 | 10.21 | 10.71 | 10.71 | qfq | 14,912,876 | 157,032,289 | 5.52% |
| 2025-01-13 | 10.04 | 10.27 | 9.58 | 10.15 | 10.15 | qfq | 12,756,276 | 127,335,711 | 1.10% |
| 2025-01-10 | 10.67 | 10.67 | 10.02 | 10.04 | 10.04 | qfq | 13,973,352 | 144,204,348 | -5.90% |
| 2025-01-09 | 10.50 | 10.89 | 10.48 | 10.67 | 10.67 | qfq | 17,061,680 | 182,126,190 | -0.09% |
| 2025-01-08 | 10.27 | 10.75 | 10.00 | 10.68 | 10.68 | qfq | 20,396,150 | 213,843,334 | 3.39% |
| 2025-01-07 | 10.29 | 10.39 | 9.94 | 10.33 | 10.33 | qfq | 17,206,391 | 174,627,685 | 1.47% |
| 2025-01-06 | 10.30 | 10.78 | 10.02 | 10.18 | 10.18 | qfq | 22,554,147 | 232,415,941 | -8.04% |
| 2025-01-03 | 12.32 | 12.50 | 11.07 | 11.07 | 11.07 | qfq | 30,294,713 | 342,891,644 | -10.00% |
| 2025-01-02 | 11.58 | 12.50 | 11.57 | 12.30 | 12.30 | qfq | 34,931,264 | 427,446,853 | 5.31% |
| 2024-12-31 | 11.62 | 12.55 | 11.55 | 11.68 | 11.68 | qfq | 26,024,682 | 311,183,030 | 1.13% |
| 2024-12-30 | 12.09 | 12.09 | 11.40 | 11.55 | 11.55 | qfq | 22,521,972 | 262,162,587 | -5.64% |
| 2024-12-27 | 12.20 | 12.63 | 12.10 | 12.24 | 12.24 | qfq | 30,107,000 | 371,763,727 | 0.33% |
| 2024-12-26 | 11.79 | 12.22 | 11.73 | 12.20 | 12.20 | qfq | 25,677,489 | 308,089,011 | 1.75% |
| 2024-12-25 | 11.85 | 12.36 | 11.03 | 11.99 | 11.99 | qfq | 35,404,316 | 416,258,197 | 0.59% |
| 2024-12-24 | 11.98 | 11.98 | 11.50 | 11.92 | 11.92 | qfq | 21,413,040 | 251,758,654 | 0.76% |
| 2024-12-23 | 12.74 | 12.83 | 11.76 | 11.83 | 11.83 | qfq | 29,226,529 | 354,218,124 | -6.41% |
| 2024-12-20 | 12.65 | 13.06 | 12.58 | 12.64 | 12.64 | qfq | 37,411,496 | 478,901,282 | -2.02% |
| 2024-12-19 | 13.01 | 13.59 | 12.61 | 12.90 | 12.90 | qfq | 53,974,806 | 702,934,136 | -5.22% |
| 2024-12-18 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | qfq | 7,906,200 | 107,603,382 | -9.99% |
| 2024-12-17 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | qfq | 3,097,000 | 46,826,640 | -10.00% |
| 2024-12-16 | 15.88 | 19.37 | 15.88 | 16.80 | 16.80 | qfq | 73,710,244 | 1,325,937,555 | -4.60% |
| 2024-12-13 | 17.61 | 17.61 | 16.82 | 17.61 | 17.61 | qfq | 42,883,878 | 752,839,247 | 9.99% |
| 2024-12-12 | 15.19 | 16.01 | 15.00 | 16.01 | 16.01 | qfq | 18,701,864 | 292,734,834 | 10.03% |
| 2024-12-11 | 13.32 | 14.55 | 13.02 | 14.55 | 14.55 | qfq | 40,116,050 | 559,816,650 | 9.98% |
| 2024-12-10 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | qfq | 3,423,155 | 45,288,341 | 9.98% |
| 2024-12-09 | 10.92 | 12.03 | 10.71 | 12.03 | 12.03 | qfq | 28,029,558 | 325,079,526 | 9.96% |
| 2024-12-06 | 10.70 | 11.09 | 10.51 | 10.94 | 10.94 | qfq | 20,257,207 | 219,267,123 | 1.86% |
| 2024-12-05 | 10.66 | 10.83 | 10.50 | 10.74 | 10.74 | qfq | 18,233,944 | 194,267,330 | -1.83% |
| 2024-12-04 | 10.83 | 11.84 | 10.54 | 10.94 | 10.94 | qfq | 28,871,440 | 321,212,154 | -1.26% |
| 2024-12-03 | 11.48 | 11.48 | 10.78 | 11.08 | 11.08 | qfq | 30,685,975 | 339,156,121 | -5.38% |
| 2024-12-02 | 11.58 | 12.50 | 11.21 | 11.71 | 11.71 | qfq | 45,305,782 | 531,246,141 | 0.86% |
| 2024-11-29 | 10.63 | 11.61 | 10.40 | 11.61 | 11.61 | qfq | 43,561,092 | 484,862,818 | 10.05% |
| 2024-11-28 | 10.05 | 10.73 | 10.04 | 10.55 | 10.55 | qfq | 23,435,636 | 244,314,138 | 1.05% |
| 2024-11-27 | 10.27 | 10.67 | 10.03 | 10.44 | 10.44 | qfq | 26,165,693 | 269,924,465 | 4.09% |
| 2024-11-26 | 9.43 | 10.43 | 9.43 | 10.03 | 10.03 | qfq | 20,997,433 | 210,266,236 | 5.80% |
| 2024-11-25 | 9.15 | 9.49 | 9.15 | 9.48 | 9.48 | qfq | 6,117,177 | 57,375,605 | 3.16% |
| 2024-11-22 | 9.68 | 9.68 | 9.18 | 9.19 | 9.19 | qfq | 7,506,040 | 70,976,892 | -5.16% |
| 2024-11-21 | 9.49 | 9.99 | 9.42 | 9.69 | 9.69 | qfq | 9,127,880 | 88,298,939 | 1.57% |
| 2024-11-20 | 9.21 | 9.63 | 9.21 | 9.54 | 9.54 | qfq | 7,045,680 | 66,512,461 | 2.58% |
| 2024-11-19 | 9.07 | 9.30 | 9.04 | 9.30 | 9.30 | qfq | 7,645,466 | 70,103,048 | 1.75% |
| 2024-11-18 | 9.77 | 9.80 | 9.05 | 9.14 | 9.14 | qfq | 8,839,700 | 82,438,549 | -5.58% |
| 2024-11-15 | 9.95 | 10.07 | 9.66 | 9.68 | 9.68 | qfq | 7,256,400 | 71,705,170 | -2.81% |
| 2024-11-14 | 10.09 | 10.29 | 9.92 | 9.96 | 9.96 | qfq | 8,511,959 | 86,012,976 | -2.26% |
| 2024-11-13 | 10.41 | 10.48 | 9.94 | 10.19 | 10.19 | qfq | 12,412,020 | 125,970,160 | -2.95% |
| 2024-11-12 | 10.60 | 10.86 | 10.45 | 10.50 | 10.50 | qfq | 15,819,112 | 168,656,521 | -2.33% |
| 2024-11-11 | 10.44 | 11.06 | 10.18 | 10.75 | 10.75 | qfq | 25,777,347 | 270,851,380 | -0.28% |
| 2024-11-08 | 12.47 | 12.47 | 10.53 | 10.78 | 10.78 | qfq | 45,669,824 | 529,742,314 | -4.94% |
| 2024-11-07 | 10.50 | 11.34 | 10.48 | 11.34 | 11.34 | qfq | 16,343,799 | 182,933,782 | 9.99% |
| 2024-11-06 | 9.81 | 10.40 | 9.71 | 10.31 | 10.31 | qfq | 24,187,240 | 243,146,451 | 3.83% |
| 2024-11-05 | 10.15 | 10.21 | 9.68 | 9.93 | 9.93 | qfq | 24,760,300 | 245,359,406 | -0.90% |
| 2024-11-04 | 9.32 | 10.42 | 9.09 | 10.02 | 10.02 | qfq | 29,625,520 | 289,729,926 | 5.81% |
| 2024-11-01 | 9.06 | 9.66 | 8.92 | 9.47 | 9.47 | qfq | 24,786,540 | 231,448,855 | 6.05% |
| 2024-10-31 | 9.00 | 9.07 | 8.86 | 8.93 | 8.93 | qfq | 7,416,040 | 66,429,456 | -1.00% |
| 2024-10-30 | 9.07 | 9.19 | 8.84 | 9.02 | 9.02 | qfq | 8,954,140 | 80,655,887 | -0.88% |
| 2024-10-29 | 9.26 | 9.45 | 9.10 | 9.10 | 9.10 | qfq | 11,609,700 | 107,405,072 | -1.73% |
| 2024-10-28 | 8.98 | 9.26 | 8.98 | 9.26 | 9.26 | qfq | 10,224,027 | 93,892,148 | 2.43% |
| 2024-10-25 | 8.95 | 9.20 | 8.90 | 9.04 | 9.04 | qfq | 9,837,560 | 89,108,190 | 1.92% |
| 2024-10-24 | 8.82 | 8.93 | 8.70 | 8.87 | 8.87 | qfq | 6,904,960 | 60,951,267 | 0.00% |
| 2024-10-23 | 9.06 | 9.06 | 8.80 | 8.87 | 8.87 | qfq | 11,389,955 | 100,875,672 | -2.31% |
| 2024-10-22 | 8.68 | 9.27 | 8.61 | 9.08 | 9.08 | qfq | 15,559,651 | 139,259,616 | 4.37% |
| 2024-10-21 | 8.69 | 8.77 | 8.61 | 8.70 | 8.70 | qfq | 8,721,376 | 75,853,133 | 0.35% |
| 2024-10-18 | 8.71 | 8.74 | 8.57 | 8.67 | 8.67 | qfq | 8,483,308 | 73,450,148 | 0.93% |
| 2024-10-17 | 8.66 | 8.83 | 8.57 | 8.59 | 8.59 | qfq | 6,866,620 | 59,846,095 | 0.00% |
| 2024-10-16 | 8.50 | 8.70 | 8.41 | 8.59 | 8.59 | qfq | 6,145,780 | 52,711,006 | 0.23% |
| 2024-10-15 | 8.66 | 8.84 | 8.55 | 8.57 | 8.57 | qfq | 6,192,912 | 53,851,384 | -1.83% |
| 2024-10-14 | 8.63 | 8.78 | 8.48 | 8.73 | 8.73 | qfq | 7,701,660 | 66,727,186 | 2.11% |
| 2024-10-11 | 8.95 | 9.10 | 8.48 | 8.55 | 8.55 | qfq | 9,065,900 | 79,226,622 | -5.52% |
| 2024-10-10 | 8.90 | 9.27 | 8.30 | 9.05 | 9.05 | qfq | 14,402,580 | 127,458,360 | 2.03% |
| 2024-10-09 | 9.54 | 9.54 | 8.87 | 8.87 | 8.87 | qfq | 12,652,980 | 113,778,297 | -9.95% |
| 2024-10-08 | 10.76 | 10.76 | 9.34 | 9.85 | 9.85 | qfq | 26,565,492 | 265,576,073 | 0.61% |
| 2024-09-30 | 9.25 | 9.89 | 9.00 | 9.79 | 9.79 | qfq | 28,170,472 | 266,648,620 | 7.58% |
| 2024-09-27 | 9.10 | 9.24 | 8.69 | 9.10 | 9.10 | qfq | 19,452,240 | 174,000,110 | 2.13% |
| 2024-09-26 | 8.39 | 9.14 | 8.35 | 8.91 | 8.91 | qfq | 23,846,040 | 208,574,039 | 5.07% |
| 2024-09-25 | 8.65 | 8.81 | 8.40 | 8.48 | 8.48 | qfq | 23,208,292 | 199,569,617 | -3.09% |
| 2024-09-24 | 8.62 | 9.15 | 8.31 | 8.75 | 8.75 | qfq | 27,858,432 | 242,636,190 | 5.17% |
| 2024-09-23 | 8.19 | 8.36 | 8.19 | 8.32 | 8.32 | qfq | 17,536,349 | 145,097,452 | 1.59% |
| 2024-09-20 | 8.11 | 8.58 | 8.03 | 8.19 | 8.19 | qfq | 28,391,389 | 234,208,606 | 2.38% |
| 2024-09-19 | 7.28 | 8.00 | 7.28 | 8.00 | 8.00 | qfq | 9,942,631 | 77,320,707 | 10.04% |
| 2024-09-18 | 7.28 | 7.37 | 7.05 | 7.27 | 7.27 | qfq | 5,843,200 | 41,963,978 | -0.14% |
| 2024-09-13 | 7.46 | 7.47 | 7.25 | 7.28 | 7.28 | qfq | 6,224,320 | 45,704,556 | -2.80% |
| 2024-09-12 | 7.77 | 7.79 | 7.45 | 7.49 | 7.49 | qfq | 8,833,412 | 66,615,817 | -1.19% |
| 2024-09-11 | 7.85 | 7.95 | 7.52 | 7.58 | 7.58 | qfq | 13,239,800 | 101,439,714 | -1.56% |
| 2024-09-10 | 7.88 | 8.23 | 7.67 | 7.70 | 7.70 | qfq | 23,812,460 | 188,033,113 | -1.91% |
| 2024-09-09 | 7.14 | 7.85 | 7.04 | 7.85 | 7.85 | qfq | 13,458,620 | 102,148,625 | 9.94% |
| 2024-09-06 | 7.30 | 7.32 | 7.13 | 7.14 | 7.14 | qfq | 2,269,440 | 16,364,879 | -1.92% |
| 2024-09-05 | 7.18 | 7.34 | 7.18 | 7.28 | 7.28 | qfq | 2,760,540 | 20,065,088 | 1.53% |
| 2024-09-04 | 7.19 | 7.28 | 7.15 | 7.17 | 7.17 | qfq | 2,353,800 | 16,945,397 | -0.42% |
| 2024-09-03 | 7.13 | 7.29 | 7.13 | 7.20 | 7.20 | qfq | 2,401,900 | 17,321,088 | 0.42% |
| 2024-09-02 | 7.22 | 7.32 | 7.16 | 7.17 | 7.17 | qfq | 3,808,800 | 27,635,218 | -0.97% |
| 2024-08-30 | 7.01 | 7.35 | 7.01 | 7.24 | 7.24 | qfq | 4,925,100 | 35,525,160 | 3.28% |
| 2024-08-29 | 6.91 | 7.06 | 6.87 | 7.01 | 7.01 | qfq | 2,158,400 | 15,076,296 | 0.43% |
| 2024-08-28 | 6.89 | 7.08 | 6.82 | 6.98 | 6.98 | qfq | 2,861,336 | 19,961,134 | 0.58% |
| 2024-08-27 | 7.01 | 7.07 | 6.91 | 6.94 | 6.94 | qfq | 3,385,436 | 23,657,277 | -0.29% |
| 2024-08-26 | 6.79 | 7.01 | 6.79 | 6.96 | 6.96 | qfq | 3,079,776 | 21,355,279 | 2.35% |
| 2024-08-23 | 6.88 | 6.92 | 6.72 | 6.80 | 6.80 | qfq | 2,755,600 | 18,717,493 | -0.87% |
| 2024-08-22 | 7.02 | 7.09 | 6.80 | 6.86 | 6.86 | qfq | 3,118,940 | 21,597,086 | -2.28% |
| 2024-08-21 | 7.05 | 7.07 | 6.99 | 7.02 | 7.02 | qfq | 2,034,780 | 14,290,956 | -0.28% |
| 2024-08-20 | 7.21 | 7.22 | 7.00 | 7.04 | 7.04 | qfq | 3,807,400 | 26,920,274 | -2.22% |
| 2024-08-19 | 7.24 | 7.28 | 7.12 | 7.20 | 7.20 | qfq | 2,966,000 | 21,345,382 | -0.55% |
| 2024-08-16 | 7.48 | 7.49 | 7.20 | 7.24 | 7.24 | qfq | 4,571,900 | 33,432,923 | -2.82% |
| 2024-08-15 | 7.38 | 7.53 | 7.31 | 7.45 | 7.45 | qfq | 3,830,000 | 28,452,941 | 1.22% |
| 2024-08-14 | 7.43 | 7.52 | 7.36 | 7.36 | 7.36 | qfq | 2,843,200 | 21,099,358 | -1.34% |
| 2024-08-13 | 7.47 | 7.52 | 7.33 | 7.46 | 7.46 | qfq | 3,747,900 | 27,729,184 | -0.53% |
| 2024-08-12 | 7.64 | 7.69 | 7.46 | 7.50 | 7.50 | qfq | 4,968,780 | 37,474,049 | -2.22% |
| 2024-08-09 | 7.88 | 7.94 | 7.66 | 7.67 | 7.67 | qfq | 9,287,900 | 71,865,837 | -3.76% |
| 2024-08-08 | 7.54 | 8.30 | 7.45 | 7.97 | 7.97 | qfq | 14,144,211 | 111,068,608 | 4.32% |
| 2024-08-07 | 7.89 | 7.92 | 7.59 | 7.64 | 7.64 | qfq | 10,990,700 | 84,549,983 | -4.86% |
| 2024-08-06 | 7.63 | 8.06 | 7.58 | 8.03 | 8.03 | qfq | 10,914,951 | 85,816,238 | 5.94% |
| 2024-08-05 | 7.95 | 8.12 | 7.57 | 7.58 | 7.58 | qfq | 8,325,300 | 65,114,697 | -2.32% |
| 2024-08-02 | 7.64 | 7.83 | 7.59 | 7.76 | 7.76 | qfq | 5,517,640 | 42,821,415 | 1.31% |
| 2024-08-01 | 7.64 | 7.78 | 7.59 | 7.66 | 7.66 | qfq | 3,803,700 | 29,202,407 | 0.00% |
| 2024-07-31 | 7.44 | 7.73 | 7.40 | 7.66 | 7.66 | qfq | 5,199,456 | 39,520,299 | 3.51% |
| 2024-07-30 | 7.33 | 7.44 | 7.29 | 7.40 | 7.40 | qfq | 2,777,700 | 20,522,758 | 0.95% |
| 2024-07-29 | 7.30 | 7.39 | 7.22 | 7.33 | 7.33 | qfq | 2,659,500 | 19,447,792 | 0.55% |
| 2024-07-26 | 7.22 | 7.32 | 7.22 | 7.29 | 7.29 | qfq | 2,421,400 | 17,626,919 | 1.11% |
| 2024-07-25 | 7.19 | 7.30 | 7.11 | 7.21 | 7.21 | qfq | 2,900,200 | 20,930,138 | -0.14% |
| 2024-07-24 | 7.48 | 7.49 | 7.19 | 7.22 | 7.22 | qfq | 3,628,300 | 26,485,082 | -2.56% |
| 2024-07-23 | 7.51 | 7.62 | 7.40 | 7.41 | 7.41 | qfq | 4,046,100 | 30,374,413 | -1.33% |
| 2024-07-22 | 7.43 | 7.52 | 7.33 | 7.51 | 7.51 | qfq | 3,384,200 | 25,193,746 | 0.40% |
| 2024-07-19 | 7.37 | 7.51 | 7.33 | 7.48 | 7.48 | qfq | 3,631,100 | 26,980,627 | 1.08% |
| 2024-07-18 | 7.45 | 7.45 | 7.23 | 7.40 | 7.40 | qfq | 4,991,079 | 36,615,499 | -1.46% |
| 2024-07-17 | 7.47 | 7.59 | 7.36 | 7.51 | 7.51 | qfq | 4,215,583 | 31,498,317 | 0.54% |
| 2024-07-16 | 7.44 | 7.53 | 7.37 | 7.47 | 7.47 | qfq | 3,131,500 | 23,382,245 | 0.13% |
| 2024-07-15 | 7.66 | 7.67 | 7.42 | 7.46 | 7.46 | qfq | 4,681,240 | 35,028,224 | -2.36% |
| 2024-07-12 | 7.66 | 7.95 | 7.61 | 7.64 | 7.64 | qfq | 7,830,000 | 60,647,591 | -0.39% |
| 2024-07-11 | 7.50 | 7.71 | 7.50 | 7.67 | 7.67 | qfq | 7,594,555 | 57,868,667 | 2.82% |
| 2024-07-10 | 7.42 | 7.58 | 7.28 | 7.46 | 7.46 | qfq | 7,410,040 | 55,220,270 | -1.19% |
| 2024-07-09 | 7.66 | 7.70 | 7.25 | 7.55 | 7.55 | qfq | 11,100,956 | 82,752,876 | -2.33% |
| 2024-07-08 | 8.11 | 8.11 | 7.68 | 7.73 | 7.73 | qfq | 11,395,936 | 89,018,176 | -4.45% |
| 2024-07-05 | 8.22 | 8.35 | 7.94 | 8.09 | 8.09 | qfq | 12,297,540 | 99,050,641 | -2.53% |
| 2024-07-04 | 8.57 | 8.67 | 8.23 | 8.30 | 8.30 | qfq | 18,026,279 | 150,922,401 | -7.05% |
| 2024-07-03 | 8.06 | 8.93 | 8.05 | 8.93 | 8.93 | qfq | 21,812,355 | 190,816,037 | 9.98% |
| 2024-07-02 | 8.06 | 8.18 | 7.93 | 8.12 | 8.12 | qfq | 3,533,540 | 28,619,413 | 1.75% |
| 2024-07-01 | 7.90 | 7.99 | 7.81 | 7.98 | 7.98 | qfq | 2,811,880 | 22,269,698 | 0.88% |
| 2024-06-28 | 8.00 | 8.05 | 7.86 | 7.91 | 7.91 | qfq | 3,602,259 | 28,673,538 | -0.63% |
| 2024-06-27 | 8.04 | 8.19 | 7.96 | 7.96 | 7.96 | qfq | 4,097,660 | 33,049,016 | -0.50% |
| 2024-06-26 | 7.80 | 8.02 | 7.72 | 8.00 | 8.00 | qfq | 3,153,500 | 24,895,507 | 2.04% |
| 2024-06-25 | 7.72 | 7.92 | 7.69 | 7.84 | 7.84 | qfq | 3,543,000 | 27,705,073 | 1.42% |
| 2024-06-24 | 8.01 | 8.01 | 7.66 | 7.73 | 7.73 | qfq | 3,706,024 | 28,880,609 | -3.98% |
| 2024-06-21 | 7.95 | 8.09 | 7.91 | 8.05 | 8.05 | qfq | 3,169,080 | 25,392,714 | 0.50% |
| 2024-06-20 | 8.23 | 8.26 | 8.00 | 8.01 | 8.01 | qfq | 4,033,300 | 32,578,186 | -2.67% |
| 2024-06-19 | 8.20 | 8.32 | 8.19 | 8.23 | 8.23 | qfq | 3,016,700 | 24,934,958 | 0.49% |
| 2024-06-18 | 8.21 | 8.28 | 8.16 | 8.19 | 8.19 | qfq | 3,176,724 | 26,095,523 | 0.12% |
| 2024-06-17 | 8.38 | 8.38 | 8.15 | 8.18 | 8.18 | qfq | 3,583,200 | 29,451,976 | -2.62% |
| 2024-06-14 | 8.32 | 8.45 | 8.24 | 8.40 | 8.40 | qfq | 3,148,200 | 26,322,932 | 1.08% |
| 2024-06-13 | 8.51 | 8.55 | 8.29 | 8.31 | 8.31 | qfq | 3,868,640 | 32,407,656 | -2.35% |
| 2024-06-12 | 8.36 | 8.56 | 8.28 | 8.51 | 8.51 | qfq | 4,568,400 | 38,685,333 | 3.03% |
| 2024-06-11 | 8.28 | 8.31 | 8.07 | 8.26 | 8.26 | qfq | 4,044,772 | 33,140,870 | 0.00% |
| 2024-06-07 | 8.06 | 8.29 | 8.02 | 8.26 | 8.26 | qfq | 5,614,404 | 45,897,060 | 3.90% |
| 2024-06-06 | 8.48 | 8.50 | 7.83 | 7.95 | 7.95 | qfq | 7,559,340 | 60,941,648 | -5.47% |
| 2024-06-05 | 8.60 | 8.64 | 8.39 | 8.41 | 8.41 | qfq | 4,341,676 | 36,973,270 | -2.55% |
| 2024-06-04 | 8.90 | 8.90 | 8.51 | 8.63 | 8.63 | qfq | 4,684,757 | 40,403,745 | -2.38% |
| 2024-06-03 | 9.07 | 9.10 | 8.75 | 8.84 | 8.84 | qfq | 5,829,316 | 51,915,036 | -2.86% |
| 2024-05-31 | 8.98 | 9.15 | 8.97 | 9.10 | 9.10 | qfq | 3,874,020 | 35,047,902 | 0.89% |
| 2024-05-30 | 9.03 | 9.18 | 8.93 | 9.02 | 9.02 | qfq | 4,041,284 | 36,536,104 | -0.33% |
| 2024-05-29 | 9.02 | 9.16 | 8.91 | 9.05 | 9.05 | qfq | 4,063,440 | 36,744,348 | 0.22% |
| 2024-05-28 | 9.26 | 9.29 | 9.00 | 9.03 | 9.03 | qfq | 4,436,800 | 40,410,463 | -2.38% |
| 2024-05-27 | 9.18 | 9.27 | 9.00 | 9.25 | 9.25 | qfq | 7,195,920 | 65,486,401 | -0.54% |
| 2024-05-24 | 9.27 | 9.69 | 9.25 | 9.30 | 9.30 | qfq | 8,914,080 | 83,968,273 | -0.11% |
| 2024-05-23 | 9.53 | 9.59 | 9.24 | 9.31 | 9.31 | qfq | 6,416,200 | 60,044,618 | -3.62% |
| 2024-05-22 | 9.70 | 9.79 | 9.56 | 9.66 | 9.66 | qfq | 5,685,600 | 54,831,696 | -0.62% |
| 2024-05-21 | 9.85 | 9.89 | 9.61 | 9.72 | 9.72 | qfq | 7,695,500 | 74,708,521 | -1.92% |
| 2024-05-20 | 9.81 | 10.09 | 9.75 | 9.91 | 9.91 | qfq | 11,183,600 | 111,042,404 | 1.95% |
| 2024-05-17 | 9.72 | 10.32 | 9.60 | 9.72 | 9.72 | qfq | 11,499,800 | 113,511,317 | 0.00% |
| 2024-05-16 | 9.39 | 9.85 | 9.39 | 9.72 | 9.72 | qfq | 9,846,700 | 95,274,818 | 4.07% |
| 2024-05-15 | 9.42 | 9.50 | 9.30 | 9.34 | 9.34 | qfq | 4,622,820 | 43,406,981 | -0.85% |
| 2024-05-14 | 9.16 | 9.47 | 9.16 | 9.42 | 9.42 | qfq | 7,171,760 | 67,050,503 | 2.73% |
| 2024-05-13 | 9.55 | 9.55 | 9.15 | 9.17 | 9.17 | qfq | 9,672,360 | 89,559,342 | -4.97% |
| 2024-05-10 | 9.88 | 10.03 | 9.58 | 9.65 | 9.65 | qfq | 9,470,320 | 92,665,564 | -1.53% |
| 2024-05-09 | 9.78 | 9.95 | 9.75 | 9.80 | 9.80 | qfq | 6,660,260 | 65,657,495 | 0.10% |
| 2024-05-08 | 9.92 | 10.01 | 9.78 | 9.79 | 9.77 | qfq | 6,778,440 | 66,898,389 | -1.41% |
| 2024-05-07 | 9.92 | 10.08 | 9.81 | 9.93 | 9.91 | qfq | 8,005,540 | 79,471,251 | 0.10% |
| 2024-05-06 | 9.60 | 9.96 | 9.60 | 9.92 | 9.90 | qfq | 12,086,837 | 118,340,083 | 4.20% |
| 2024-04-30 | 9.80 | 9.86 | 9.33 | 9.52 | 9.50 | qfq | 11,829,577 | 113,265,210 | -2.36% |
| 2024-04-29 | 9.48 | 9.77 | 9.46 | 9.75 | 9.73 | qfq | 10,999,100 | 106,377,501 | 2.63% |
| 2024-04-26 | 9.38 | 9.58 | 9.21 | 9.50 | 9.48 | qfq | 9,283,948 | 87,701,269 | 1.06% |
| 2024-04-25 | 9.25 | 9.44 | 9.25 | 9.40 | 9.38 | qfq | 6,860,514 | 64,371,657 | 0.43% |
| 2024-04-24 | 9.16 | 9.42 | 9.16 | 9.36 | 9.34 | qfq | 9,534,636 | 88,715,043 | 2.97% |
| 2024-04-23 | 9.09 | 9.23 | 9.02 | 9.09 | 9.07 | qfq | 7,369,856 | 67,309,941 | -0.11% |
| 2024-04-22 | 9.25 | 9.40 | 8.87 | 9.10 | 9.08 | qfq | 9,194,100 | 83,907,108 | -2.36% |
| 2024-04-19 | 9.60 | 9.60 | 9.23 | 9.32 | 9.30 | qfq | 12,818,300 | 120,274,299 | -3.52% |
| 2024-04-18 | 9.61 | 10.05 | 9.29 | 9.66 | 9.64 | qfq | 15,940,192 | 154,157,668 | -0.82% |
| 2024-04-17 | 9.10 | 9.95 | 9.10 | 9.74 | 9.72 | qfq | 16,328,480 | 159,059,619 | 2.85% |
| 2024-04-16 | 10.00 | 10.00 | 9.47 | 9.47 | 9.45 | qfq | 9,016,790 | 86,690,206 | -9.98% |
| 2024-04-15 | 11.35 | 11.48 | 10.52 | 10.52 | 10.50 | qfq | 18,163,327 | 196,183,692 | -10.01% |
| 2024-04-12 | 11.66 | 12.04 | 11.08 | 11.69 | 11.67 | qfq | 28,771,264 | 329,466,210 | -1.60% |
| 2024-04-11 | 11.75 | 12.10 | 11.47 | 11.88 | 11.86 | qfq | 24,465,361 | 290,090,826 | 0.42% |
| 2024-04-10 | 12.32 | 12.55 | 11.78 | 11.83 | 11.81 | qfq | 30,564,365 | 367,754,412 | -4.44% |
| 2024-04-09 | 12.31 | 13.38 | 11.97 | 12.38 | 12.35 | qfq | 46,052,330 | 574,872,419 | -0.16% |
| 2024-04-08 | 11.28 | 12.40 | 11.28 | 12.40 | 12.37 | qfq | 39,111,568 | 463,330,448 | 10.03% |
| 2024-04-03 | 10.64 | 11.59 | 10.49 | 11.27 | 11.25 | qfq | 23,116,832 | 257,262,523 | 4.93% |
| 2024-04-02 | 11.09 | 11.18 | 10.66 | 10.74 | 10.72 | qfq | 12,241,672 | 132,077,305 | -3.16% |
| 2024-04-01 | 10.62 | 11.14 | 10.60 | 11.09 | 11.07 | qfq | 17,385,980 | 190,011,006 | 4.13% |
| 2024-03-29 | 10.79 | 10.88 | 10.53 | 10.65 | 10.63 | qfq | 13,921,040 | 148,996,512 | 1.82% |
| 2024-03-28 | 10.08 | 10.67 | 9.63 | 10.46 | 10.44 | qfq | 15,190,700 | 156,587,506 | 0.00% |
| 2024-03-27 | 10.57 | 10.95 | 10.34 | 10.46 | 10.44 | qfq | 15,865,508 | 169,676,871 | -2.24% |
| 2024-03-26 | 10.55 | 11.00 | 10.45 | 10.70 | 10.68 | qfq | 15,436,040 | 165,065,650 | 0.94% |
| 2024-03-25 | 11.13 | 11.36 | 10.60 | 10.60 | 10.58 | qfq | 22,335,087 | 244,310,246 | -6.69% |
| 2024-03-22 | 11.94 | 12.28 | 11.36 | 11.36 | 11.34 | qfq | 35,864,235 | 425,939,523 | -1.56% |
| 2024-03-21 | 11.28 | 11.56 | 11.20 | 11.54 | 11.52 | qfq | 19,389,905 | 220,948,340 | 2.21% |
| 2024-03-20 | 11.23 | 11.30 | 10.98 | 11.29 | 11.27 | qfq | 14,901,688 | 167,015,963 | 0.89% |
| 2024-03-19 | 11.08 | 11.28 | 11.01 | 11.19 | 11.17 | qfq | 17,707,940 | 198,187,520 | 0.81% |
| 2024-03-18 | 10.80 | 11.15 | 10.61 | 11.10 | 11.08 | qfq | 21,290,608 | 232,278,630 | -0.45% |
| 2024-03-15 | 10.90 | 11.48 | 10.85 | 11.15 | 11.13 | qfq | 22,127,608 | 247,584,074 | 2.76% |
| 2024-03-14 | 11.00 | 11.20 | 10.58 | 10.85 | 10.83 | qfq | 17,996,368 | 196,099,249 | -2.69% |
| 2024-03-13 | 11.22 | 11.25 | 10.94 | 11.15 | 11.13 | qfq | 23,196,498 | 256,835,534 | -2.62% |
| 2024-03-12 | 10.84 | 11.68 | 10.74 | 11.45 | 11.43 | qfq | 33,785,688 | 381,504,188 | 5.24% |
| 2024-03-11 | 10.73 | 11.30 | 10.55 | 10.88 | 10.86 | qfq | 26,854,543 | 291,711,541 | 3.52% |
| 2024-03-08 | 10.91 | 10.91 | 10.30 | 10.51 | 10.49 | qfq | 21,620,765 | 227,764,171 | -3.93% |
| 2024-03-07 | 10.38 | 10.98 | 10.36 | 10.94 | 10.92 | qfq | 31,887,956 | 341,337,359 | 4.59% |
| 2024-03-06 | 10.26 | 10.51 | 10.01 | 10.46 | 10.44 | qfq | 14,143,844 | 145,989,415 | 2.55% |
| 2024-03-05 | 10.36 | 10.54 | 10.12 | 10.20 | 10.18 | qfq | 11,762,736 | 121,320,351 | -2.86% |
| 2024-03-04 | 10.45 | 10.55 | 10.10 | 10.50 | 10.48 | qfq | 13,475,960 | 139,262,121 | 1.35% |
| 2024-03-01 | 10.45 | 10.60 | 10.14 | 10.36 | 10.34 | qfq | 14,487,636 | 149,604,617 | 0.48% |
| 2024-02-29 | 9.69 | 10.38 | 9.69 | 10.31 | 10.29 | qfq | 16,953,636 | 172,391,074 | 3.83% |
| 2024-02-28 | 10.93 | 11.33 | 9.91 | 9.93 | 9.91 | qfq | 27,786,672 | 299,187,571 | -8.73% |
| 2024-02-27 | 10.45 | 11.00 | 10.28 | 10.88 | 10.86 | qfq | 23,819,188 | 255,713,839 | 2.93% |
| 2024-02-26 | 10.54 | 11.05 | 10.40 | 10.57 | 10.55 | qfq | 27,099,432 | 288,899,597 | -3.65% |
| 2024-02-23 | 10.39 | 11.39 | 10.07 | 10.97 | 10.95 | qfq | 31,526,400 | 327,649,128 | 5.08% |
| 2024-02-22 | 9.49 | 10.44 | 9.40 | 10.44 | 10.42 | qfq | 20,461,700 | 200,275,982 | 10.01% |
| 2024-02-21 | 9.18 | 9.80 | 8.90 | 9.49 | 9.47 | qfq | 19,344,532 | 183,439,100 | 3.26% |
| 2024-02-20 | 8.68 | 9.50 | 8.50 | 9.19 | 9.17 | qfq | 18,165,072 | 162,890,071 | 6.24% |
| 2024-02-19 | 8.28 | 8.68 | 8.10 | 8.65 | 8.63 | qfq | 19,642,631 | 166,485,529 | 4.85% |
| 2024-02-08 | 7.71 | 8.38 | 7.20 | 8.25 | 8.23 | qfq | 24,444,990 | 186,489,626 | 3.13% |
| 2024-02-07 | 8.89 | 8.89 | 8.00 | 8.00 | 7.98 | qfq | 17,531,690 | 143,556,553 | -10.01% |
| 2024-02-06 | 8.65 | 9.44 | 8.55 | 8.89 | 8.87 | qfq | 16,306,105 | 143,206,776 | -6.42% |
| 2024-02-05 | 10.35 | 10.46 | 9.50 | 9.50 | 9.48 | qfq | 9,677,296 | 93,758,766 | -10.04% |
| 2024-02-02 | 10.95 | 11.15 | 10.16 | 10.56 | 10.54 | qfq | 10,725,482 | 115,215,022 | -3.12% |
| 2024-02-01 | 11.14 | 11.14 | 10.60 | 10.90 | 10.88 | qfq | 9,326,480 | 101,637,572 | -1.62% |
| 2024-01-31 | 11.72 | 11.99 | 11.03 | 11.08 | 11.06 | qfq | 8,787,240 | 99,934,224 | -3.99% |
| 2024-01-30 | 11.99 | 12.05 | 11.50 | 11.54 | 11.52 | qfq | 8,191,160 | 95,975,512 | -4.63% |
| 2024-01-29 | 12.71 | 12.73 | 12.01 | 12.10 | 12.08 | qfq | 9,017,046 | 110,284,124 | -3.97% |
| 2024-01-26 | 12.80 | 12.96 | 12.53 | 12.60 | 12.57 | qfq | 9,328,163 | 119,030,213 | -1.41% |
| 2024-01-25 | 12.58 | 12.80 | 12.46 | 12.78 | 12.75 | qfq | 10,813,900 | 137,277,256 | 1.43% |
| 2024-01-24 | 12.28 | 12.63 | 12.11 | 12.60 | 12.57 | qfq | 12,792,940 | 159,247,258 | 2.11% |
| 2024-01-23 | 12.60 | 12.81 | 12.23 | 12.34 | 12.31 | qfq | 13,348,200 | 165,023,860 | -2.53% |
| 2024-01-22 | 13.29 | 13.58 | 12.53 | 12.66 | 12.63 | qfq | 15,159,656 | 197,486,689 | -5.80% |
| 2024-01-19 | 13.49 | 13.79 | 13.30 | 13.44 | 13.41 | qfq | 14,507,356 | 196,314,363 | -0.44% |
| 2024-01-18 | 13.96 | 14.05 | 13.10 | 13.50 | 13.47 | qfq | 17,730,240 | 236,751,126 | -1.89% |
| 2024-01-17 | 14.36 | 14.50 | 13.76 | 13.76 | 13.73 | qfq | 21,503,232 | 301,947,685 | -6.08% |
| 2024-01-16 | 14.34 | 14.86 | 14.04 | 14.65 | 14.62 | qfq | 31,542,951 | 455,299,779 | 2.38% |
| 2024-01-15 | 14.06 | 14.96 | 14.00 | 14.31 | 14.28 | qfq | 25,675,051 | 372,378,902 | 1.13% |
| 2024-01-12 | 14.55 | 15.10 | 14.06 | 14.15 | 14.12 | qfq | 28,485,864 | 412,589,023 | -2.88% |
| 2024-01-11 | 14.75 | 15.27 | 14.35 | 14.57 | 14.54 | qfq | 39,194,767 | 577,388,616 | -1.02% |
| 2024-01-10 | 13.20 | 14.72 | 13.08 | 14.72 | 14.69 | qfq | 33,715,560 | 471,196,818 | 10.01% |
| 2024-01-09 | 13.27 | 13.40 | 12.90 | 13.38 | 13.35 | qfq | 19,318,119 | 254,907,446 | 0.83% |
| 2024-01-08 | 13.11 | 13.40 | 12.93 | 13.27 | 13.24 | qfq | 16,871,920 | 223,048,634 | 0.91% |
| 2024-01-05 | 14.08 | 14.55 | 12.83 | 13.15 | 13.12 | qfq | 25,408,436 | 346,311,076 | -7.33% |
| 2024-01-04 | 15.19 | 15.25 | 13.90 | 14.19 | 14.16 | qfq | 26,743,100 | 381,215,830 | -7.62% |
| 2024-01-03 | 15.91 | 16.16 | 15.09 | 15.36 | 15.33 | qfq | 30,246,118 | 469,888,125 | -5.94% |
| 2024-01-02 | 15.54 | 16.60 | 15.01 | 16.33 | 16.30 | qfq | 41,704,508 | 661,278,210 | 5.15% |
| 2023-12-29 | 15.48 | 16.45 | 15.48 | 15.53 | 15.50 | qfq | 45,502,990 | 720,603,452 | -9.71% |
| 2023-12-28 | 17.71 | 18.31 | 16.67 | 17.20 | 17.16 | qfq | 59,340,865 | 1,043,600,868 | 0.06% |
| 2023-12-27 | 15.61 | 17.19 | 14.91 | 17.19 | 17.15 | qfq | 44,709,012 | 729,457,391 | 9.98% |
| 2023-12-26 | 16.31 | 17.08 | 15.50 | 15.63 | 15.60 | qfq | 50,986,068 | 832,608,313 | -2.25% |
| 2023-12-25 | 14.68 | 15.99 | 14.41 | 15.99 | 15.96 | qfq | 33,683,704 | 517,664,289 | 9.97% |
| 2023-12-22 | 15.06 | 15.45 | 14.12 | 14.54 | 14.51 | qfq | 29,289,386 | 432,705,549 | -4.09% |
| 2023-12-21 | 14.30 | 15.30 | 13.83 | 15.16 | 15.13 | qfq | 33,569,930 | 486,535,983 | 1.95% |
| 2023-12-20 | 16.28 | 16.80 | 14.86 | 14.87 | 14.84 | qfq | 36,353,784 | 566,468,960 | -9.93% |
| 2023-12-19 | 15.69 | 16.60 | 15.35 | 16.51 | 16.48 | qfq | 32,348,131 | 525,226,266 | 4.96% |
| 2023-12-18 | 16.26 | 16.31 | 15.55 | 15.73 | 15.70 | qfq | 27,968,055 | 446,419,600 | -4.55% |
| 2023-12-15 | 15.45 | 16.64 | 15.29 | 16.48 | 16.45 | qfq | 37,550,243 | 607,976,504 | 1.85% |
| 2023-12-14 | 17.40 | 17.80 | 16.18 | 16.18 | 16.15 | qfq | 41,091,464 | 692,443,715 | -10.01% |
| 2023-12-13 | 17.25 | 18.25 | 17.02 | 17.98 | 17.94 | qfq | 48,309,548 | 856,861,648 | 1.30% |
| 2023-12-12 | 16.96 | 18.15 | 16.44 | 17.75 | 17.71 | qfq | 53,468,418 | 928,168,332 | 5.78% |
| 2023-12-11 | 15.60 | 17.13 | 15.60 | 16.78 | 16.75 | qfq | 47,999,271 | 786,051,874 | -2.72% |
| 2023-12-08 | 17.53 | 19.59 | 16.88 | 17.25 | 17.21 | qfq | 61,583,971 | 1,123,861,540 | -5.17% |
| 2023-12-07 | 15.70 | 18.19 | 15.21 | 18.19 | 18.15 | qfq | 64,887,965 | 1,082,145,254 | 9.98% |
| 2023-12-06 | 20.20 | 20.22 | 16.54 | 16.54 | 16.51 | qfq | 68,243,500 | 1,244,419,538 | -10.01% |
| 2023-12-05 | 15.36 | 18.38 | 15.36 | 18.38 | 18.34 | qfq | 40,211,020 | 694,577,575 | 9.99% |
| 2023-12-04 | 14.24 | 16.71 | 13.70 | 16.71 | 16.68 | qfq | 68,552,449 | 1,049,023,686 | 10.01% |
| 2023-12-01 | 14.58 | 15.19 | 13.54 | 15.19 | 15.16 | qfq | 55,027,494 | 818,964,979 | 9.99% |
| 2023-11-30 | 11.70 | 13.81 | 11.68 | 13.81 | 13.78 | qfq | 65,406,027 | 840,607,429 | 10.04% |
| 2023-11-29 | 12.00 | 12.55 | 10.96 | 12.55 | 12.52 | qfq | 22,053,044 | 264,364,127 | 9.99% |
| 2023-11-28 | 10.80 | 11.41 | 10.16 | 11.41 | 11.39 | qfq | 29,721,900 | 326,212,996 | 10.03% |
| 2023-11-27 | 10.37 | 10.37 | 10.37 | 10.37 | 10.35 | qfq | 4,313,032 | 44,726,142 | 9.97% |
| 2023-11-24 | 8.65 | 9.43 | 8.58 | 9.43 | 9.41 | qfq | 6,971,060 | 63,506,510 | 10.04% |
| 2023-11-23 | 8.54 | 8.63 | 8.51 | 8.57 | 8.55 | qfq | 2,064,460 | 17,676,725 | 0.00% |
| 2023-11-22 | 8.49 | 8.64 | 8.49 | 8.57 | 8.55 | qfq | 2,928,620 | 25,137,682 | 0.12% |
| 2023-11-21 | 8.47 | 8.64 | 8.38 | 8.56 | 8.54 | qfq | 2,615,960 | 22,391,106 | 0.82% |
| 2023-11-20 | 8.32 | 8.50 | 8.30 | 8.49 | 8.47 | qfq | 3,177,200 | 26,740,023 | 1.80% |
| 2023-11-17 | 8.28 | 8.36 | 8.26 | 8.34 | 8.32 | qfq | 1,784,040 | 14,826,266 | 0.36% |
| 2023-11-16 | 8.35 | 8.38 | 8.28 | 8.31 | 8.29 | qfq | 2,149,880 | 17,897,029 | -0.36% |
| 2023-11-15 | 8.38 | 8.41 | 8.26 | 8.34 | 8.32 | qfq | 2,011,076 | 16,754,180 | -0.12% |
| 2023-11-14 | 8.40 | 8.45 | 8.29 | 8.35 | 8.33 | qfq | 2,265,500 | 18,901,085 | -0.12% |
| 2023-11-13 | 8.28 | 8.37 | 8.20 | 8.36 | 8.34 | qfq | 3,044,360 | 25,334,546 | 1.46% |
| 2023-11-10 | 8.15 | 8.27 | 8.10 | 8.24 | 8.22 | qfq | 1,952,180 | 16,013,894 | 0.24% |
| 2023-11-09 | 8.27 | 8.34 | 8.17 | 8.22 | 8.20 | qfq | 2,362,860 | 19,464,841 | -0.36% |
| 2023-11-08 | 8.31 | 8.34 | 8.19 | 8.25 | 8.23 | qfq | 2,071,076 | 17,103,147 | -0.72% |
| 2023-11-07 | 8.31 | 8.36 | 8.18 | 8.31 | 8.29 | qfq | 2,324,700 | 19,238,943 | 0.61% |
| 2023-11-06 | 8.18 | 8.38 | 8.15 | 8.26 | 8.24 | qfq | 3,369,960 | 27,787,080 | 1.47% |
| 2023-11-03 | 8.07 | 8.20 | 8.00 | 8.14 | 8.12 | qfq | 2,590,000 | 21,074,379 | 1.12% |
| 2023-11-02 | 8.14 | 8.20 | 7.97 | 8.05 | 8.03 | qfq | 2,424,460 | 19,490,564 | -0.74% |
| 2023-11-01 | 7.99 | 8.14 | 7.98 | 8.11 | 8.09 | qfq | 3,102,220 | 25,069,459 | 1.50% |
| 2023-10-31 | 8.00 | 8.05 | 7.92 | 7.99 | 7.97 | qfq | 3,201,860 | 25,585,155 | -0.13% |
| 2023-10-30 | 7.91 | 8.05 | 7.84 | 8.00 | 7.98 | qfq | 3,570,400 | 28,536,560 | 0.50% |
| 2023-10-27 | 7.89 | 8.02 | 7.81 | 7.96 | 7.94 | qfq | 3,529,480 | 28,045,073 | 1.66% |
| 2023-10-26 | 7.85 | 7.88 | 7.75 | 7.83 | 7.81 | qfq | 2,924,080 | 22,859,867 | 0.51% |
| 2023-10-25 | 7.82 | 7.95 | 7.72 | 7.79 | 7.77 | qfq | 3,159,340 | 24,617,545 | -0.38% |
| 2023-10-24 | 7.61 | 7.82 | 7.41 | 7.82 | 7.80 | qfq | 3,837,084 | 29,637,896 | 5.39% |
| 2023-10-23 | 7.60 | 7.64 | 7.40 | 7.42 | 7.40 | qfq | 2,334,140 | 17,490,047 | -2.37% |
| 2023-10-20 | 7.60 | 7.75 | 7.52 | 7.60 | 7.58 | qfq | 2,191,140 | 16,720,721 | 0.00% |
| 2023-10-19 | 7.63 | 7.80 | 7.51 | 7.60 | 7.58 | qfq | 2,533,340 | 19,452,063 | -0.26% |
| 2023-10-18 | 7.78 | 7.78 | 7.61 | 7.62 | 7.60 | qfq | 2,384,368 | 18,263,039 | -1.42% |
| 2023-10-17 | 7.73 | 7.84 | 7.69 | 7.73 | 7.71 | qfq | 2,500,320 | 19,369,246 | -0.13% |
| 2023-10-16 | 7.71 | 7.78 | 7.63 | 7.74 | 7.72 | qfq | 2,697,000 | 20,827,459 | 1.18% |
| 2023-10-13 | 7.75 | 7.75 | 7.61 | 7.65 | 7.63 | qfq | 2,950,360 | 22,576,251 | -1.42% |
| 2023-10-12 | 7.83 | 7.95 | 7.71 | 7.76 | 7.74 | qfq | 2,564,100 | 19,910,639 | -0.77% |
| 2023-10-11 | 7.77 | 7.92 | 7.76 | 7.82 | 7.80 | qfq | 3,669,140 | 28,805,133 | 0.77% |
| 2023-10-10 | 7.76 | 7.96 | 7.70 | 7.76 | 7.74 | qfq | 3,952,820 | 30,948,044 | 0.00% |
| 2023-10-09 | 7.90 | 7.92 | 7.70 | 7.76 | 7.74 | qfq | 3,587,680 | 27,880,410 | -0.77% |
| 2023-09-28 | 7.92 | 7.94 | 7.77 | 7.82 | 7.80 | qfq | 4,737,340 | 37,122,269 | -0.76% |
| 2023-09-27 | 8.05 | 8.06 | 7.87 | 7.88 | 7.86 | qfq | 4,032,600 | 31,996,131 | -1.13% |
| 2023-09-26 | 8.10 | 8.21 | 7.95 | 7.97 | 7.95 | qfq | 5,691,700 | 45,799,371 | -2.80% |
| 2023-09-25 | 8.30 | 8.41 | 8.16 | 8.20 | 8.18 | qfq | 3,510,500 | 28,992,394 | -1.44% |
| 2023-09-22 | 8.10 | 8.34 | 8.03 | 8.32 | 8.30 | qfq | 4,180,184 | 34,446,232 | 2.72% |
| 2023-09-21 | 8.19 | 8.30 | 8.08 | 8.10 | 8.08 | qfq | 3,169,120 | 25,803,233 | -1.34% |
| 2023-09-20 | 8.08 | 8.32 | 8.08 | 8.21 | 8.19 | qfq | 3,859,000 | 31,750,209 | 0.12% |
| 2023-09-19 | 8.34 | 8.34 | 8.18 | 8.20 | 8.18 | qfq | 3,077,400 | 25,288,470 | -1.91% |
| 2023-09-18 | 8.23 | 8.42 | 8.03 | 8.36 | 8.34 | qfq | 4,777,240 | 39,652,615 | 1.95% |
| 2023-09-15 | 8.25 | 8.29 | 8.13 | 8.20 | 8.18 | qfq | 3,491,000 | 28,686,420 | -0.36% |
| 2023-09-14 | 8.21 | 8.35 | 8.14 | 8.23 | 8.21 | qfq | 4,962,340 | 40,687,222 | -0.60% |
| 2023-09-13 | 8.35 | 8.45 | 8.19 | 8.28 | 8.26 | qfq | 5,647,100 | 46,720,383 | -0.84% |
| 2023-09-12 | 8.30 | 8.58 | 8.19 | 8.35 | 8.33 | qfq | 6,986,400 | 58,651,409 | 0.97% |
| 2023-09-11 | 8.04 | 8.44 | 7.99 | 8.27 | 8.25 | qfq | 7,327,956 | 60,285,352 | 2.35% |
| 2023-09-08 | 7.88 | 8.16 | 7.86 | 8.08 | 8.06 | qfq | 6,228,020 | 50,048,484 | 0.75% |
| 2023-09-07 | 8.08 | 8.15 | 8.00 | 8.02 | 8.00 | qfq | 6,223,824 | 50,229,164 | -0.99% |
| 2023-09-06 | 8.26 | 8.33 | 8.06 | 8.10 | 8.08 | qfq | 6,784,760 | 55,283,885 | -1.94% |
| 2023-09-05 | 8.45 | 8.46 | 8.20 | 8.26 | 8.24 | qfq | 10,786,760 | 89,571,552 | -2.82% |
| 2023-09-04 | 8.60 | 8.68 | 8.35 | 8.50 | 8.48 | qfq | 19,070,060 | 161,994,054 | -2.19% |
| 2023-09-01 | 8.44 | 9.15 | 8.32 | 8.69 | 8.67 | qfq | 30,072,703 | 265,381,475 | 4.45% |
| 2023-08-31 | 8.35 | 8.40 | 8.20 | 8.32 | 8.30 | qfq | 5,085,240 | 42,197,470 | -0.95% |
| 2023-08-30 | 8.40 | 8.64 | 8.34 | 8.40 | 8.38 | qfq | 6,989,620 | 59,007,571 | 0.12% |
| 2023-08-29 | 8.05 | 8.42 | 7.98 | 8.39 | 8.37 | qfq | 9,144,304 | 75,722,725 | 3.58% |
| 2023-08-28 | 8.31 | 8.52 | 8.05 | 8.10 | 8.08 | qfq | 9,905,160 | 81,786,041 | 0.37% |
| 2023-08-25 | 8.16 | 8.34 | 8.03 | 8.07 | 8.05 | qfq | 10,755,744 | 88,167,612 | -1.82% |
| 2023-08-24 | 8.11 | 8.32 | 8.00 | 8.22 | 8.20 | qfq | 12,052,260 | 98,693,577 | 1.36% |
| 2023-08-23 | 8.17 | 8.32 | 8.07 | 8.11 | 8.09 | qfq | 12,629,820 | 103,380,926 | -0.73% |
| 2023-08-22 | 8.52 | 8.56 | 7.97 | 8.17 | 8.15 | qfq | 21,942,020 | 179,126,848 | -5.98% |
| 2023-08-21 | 8.63 | 8.75 | 8.33 | 8.69 | 8.67 | qfq | 16,454,106 | 140,809,395 | 2.24% |
| 2023-08-18 | 9.00 | 9.03 | 8.50 | 8.50 | 8.48 | qfq | 21,096,480 | 183,449,020 | -5.87% |
| 2023-08-17 | 8.62 | 9.36 | 8.33 | 9.03 | 9.01 | qfq | 30,501,107 | 267,701,105 | 4.76% |
| 2023-08-16 | 8.41 | 9.03 | 8.26 | 8.62 | 8.60 | qfq | 22,956,540 | 200,576,376 | 1.89% |
| 2023-08-15 | 8.71 | 8.79 | 8.30 | 8.46 | 8.44 | qfq | 17,272,141 | 146,355,361 | -1.74% |
| 2023-08-14 | 8.69 | 8.87 | 8.48 | 8.61 | 8.59 | qfq | 19,587,652 | 170,065,808 | -0.23% |
| 2023-08-11 | 9.49 | 9.54 | 8.60 | 8.63 | 8.61 | qfq | 28,645,435 | 255,403,910 | -8.77% |
| 2023-08-10 | 9.30 | 9.70 | 8.69 | 9.46 | 9.44 | qfq | 38,310,166 | 351,977,041 | 3.73% |
| 2023-08-09 | 9.39 | 9.95 | 9.12 | 9.12 | 9.10 | qfq | 47,059,089 | 450,058,155 | -2.88% |
| 2023-08-08 | 8.36 | 9.39 | 8.27 | 9.39 | 9.37 | qfq | 42,321,729 | 373,395,668 | 9.95% |
| 2023-08-07 | 9.11 | 9.13 | 8.54 | 8.54 | 8.52 | qfq | 37,562,541 | 330,226,304 | -10.01% |
| 2023-08-04 | 10.66 | 10.66 | 9.26 | 9.49 | 9.47 | qfq | 51,577,625 | 515,686,184 | -2.06% |
| 2023-08-03 | 9.56 | 9.69 | 9.31 | 9.69 | 9.67 | qfq | 11,251,193 | 107,479,024 | 9.99% |
| 2023-08-02 | 8.29 | 8.81 | 7.94 | 8.81 | 8.79 | qfq | 25,923,673 | 215,590,686 | 9.99% |
| 2023-08-01 | 7.53 | 8.01 | 7.50 | 8.01 | 7.99 | qfq | 7,175,030 | 57,113,223 | 10.03% |
| 2023-07-31 | 7.07 | 7.32 | 7.07 | 7.28 | 7.27 | qfq | 4,222,980 | 30,485,965 | 3.26% |
| 2023-07-28 | 7.03 | 7.11 | 6.99 | 7.05 | 7.04 | qfq | 2,799,780 | 19,769,966 | 0.14% |
| 2023-07-27 | 7.08 | 7.12 | 7.00 | 7.04 | 7.03 | qfq | 1,997,760 | 14,105,571 | 0.00% |
| 2023-07-26 | 7.01 | 7.05 | 6.97 | 7.04 | 7.03 | qfq | 2,199,580 | 15,425,562 | 0.57% |
| 2023-07-25 | 7.01 | 7.08 | 6.93 | 7.00 | 6.99 | qfq | 2,563,550 | 17,904,107 | -0.14% |
| 2023-07-24 | 6.98 | 7.06 | 6.92 | 7.01 | 7.00 | qfq | 3,240,380 | 22,688,884 | 0.29% |
| 2023-07-21 | 6.92 | 7.07 | 6.82 | 6.99 | 6.98 | qfq | 3,168,200 | 22,159,044 | 1.16% |
| 2023-07-20 | 6.95 | 6.97 | 6.86 | 6.91 | 6.90 | qfq | 1,981,840 | 13,706,477 | 0.29% |
| 2023-07-19 | 6.90 | 6.99 | 6.85 | 6.89 | 6.88 | qfq | 1,900,640 | 13,124,733 | -0.72% |
| 2023-07-18 | 6.85 | 7.00 | 6.75 | 6.94 | 6.93 | qfq | 2,345,270 | 16,235,168 | 1.76% |
| 2023-07-17 | 6.72 | 6.83 | 6.58 | 6.82 | 6.81 | qfq | 2,371,840 | 16,033,826 | 0.44% |