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
安记食品603696.SH
最近收盘价10.952026-07-17
最近交易日2026-07-17
成交量（股）7,886,900
成交额（元）89,077,342
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-30 | 2026-06-05 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-29 | 2025-06-05 | cash_dividend | 0.09 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-18 | 2024-06-24 | cash_dividend | 0.075 | — | — | — | 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 | 11.53 | 11.88 | 10.84 | 10.95 | 10.95 | qfq | 7,886,900 | 89,077,342 | -5.36% |
| 2026-07-16 | 11.57 | 11.85 | 11.38 | 11.57 | 11.57 | qfq | 5,862,800 | 68,055,692 | 0.35% |
| 2026-07-15 | 11.37 | 11.67 | 11.15 | 11.53 | 11.53 | qfq | 3,947,900 | 45,582,389 | 1.32% |
| 2026-07-14 | 11.07 | 11.40 | 10.94 | 11.38 | 11.38 | qfq | 4,056,758 | 45,481,069 | 1.88% |
| 2026-07-13 | 11.60 | 11.69 | 11.12 | 11.17 | 11.17 | qfq | 4,716,400 | 53,128,300 | -3.71% |
| 2026-07-10 | 11.35 | 11.78 | 11.07 | 11.60 | 11.60 | qfq | 4,882,782 | 56,444,228 | 2.93% |
| 2026-07-09 | 11.66 | 11.69 | 10.99 | 11.27 | 11.27 | qfq | 3,900,100 | 43,649,630 | -0.97% |
| 2026-07-08 | 11.50 | 11.54 | 11.25 | 11.38 | 11.38 | qfq | 3,321,100 | 37,822,188 | -1.30% |
| 2026-07-07 | 12.17 | 12.17 | 11.49 | 11.53 | 11.53 | qfq | 4,135,400 | 48,356,160 | -3.84% |
| 2026-07-06 | 12.17 | 12.32 | 11.89 | 11.99 | 11.99 | qfq | 3,564,100 | 42,945,995 | -1.56% |
| 2026-07-03 | 12.00 | 12.24 | 11.91 | 12.18 | 12.18 | qfq | 4,921,300 | 59,636,203 | 1.75% |
| 2026-07-02 | 11.84 | 12.21 | 11.59 | 11.97 | 11.97 | qfq | 4,439,947 | 53,303,502 | 1.10% |
| 2026-07-01 | 11.51 | 12.01 | 11.45 | 11.84 | 11.84 | qfq | 5,522,139 | 65,047,660 | 2.96% |
| 2026-06-30 | 11.50 | 11.73 | 11.33 | 11.50 | 11.50 | qfq | 4,662,396 | 53,378,353 | -1.20% |
| 2026-06-29 | 11.66 | 11.80 | 11.35 | 11.64 | 11.64 | qfq | 5,675,000 | 65,773,935 | -0.51% |
| 2026-06-26 | 12.09 | 12.09 | 11.60 | 11.70 | 11.70 | qfq | 4,551,961 | 53,553,556 | -2.17% |
| 2026-06-25 | 12.13 | 12.23 | 11.91 | 11.96 | 11.96 | qfq | 3,496,999 | 42,085,337 | -1.73% |
| 2026-06-24 | 12.58 | 12.64 | 12.15 | 12.17 | 12.17 | qfq | 4,308,023 | 52,920,680 | -3.79% |
| 2026-06-23 | 12.37 | 12.95 | 12.37 | 12.65 | 12.65 | qfq | 4,469,700 | 56,815,031 | 2.02% |
| 2026-06-22 | 12.29 | 12.44 | 12.09 | 12.40 | 12.40 | qfq | 4,341,200 | 53,207,461 | 0.24% |
| 2026-06-18 | 12.47 | 12.60 | 12.29 | 12.37 | 12.37 | qfq | 2,951,401 | 36,664,626 | -1.20% |
| 2026-06-17 | 12.68 | 12.77 | 12.47 | 12.52 | 12.52 | qfq | 3,267,525 | 41,093,558 | -2.19% |
| 2026-06-16 | 12.75 | 12.87 | 12.57 | 12.80 | 12.80 | qfq | 3,333,799 | 42,459,926 | -0.16% |
| 2026-06-15 | 12.88 | 13.08 | 12.71 | 12.82 | 12.82 | qfq | 3,896,710 | 50,128,514 | 0.16% |
| 2026-06-12 | 12.50 | 12.85 | 12.44 | 12.80 | 12.80 | qfq | 3,943,561 | 50,078,160 | 2.56% |
| 2026-06-11 | 12.53 | 12.73 | 12.34 | 12.48 | 12.48 | qfq | 2,999,900 | 37,475,416 | -1.50% |
| 2026-06-10 | 12.69 | 12.83 | 12.50 | 12.67 | 12.67 | qfq | 3,724,300 | 47,074,743 | -0.78% |
| 2026-06-09 | 12.74 | 12.94 | 12.55 | 12.77 | 12.77 | qfq | 5,140,500 | 65,563,935 | 0.08% |
| 2026-06-08 | 13.20 | 13.70 | 12.62 | 12.76 | 12.76 | qfq | 7,296,700 | 95,603,165 | -2.45% |
| 2026-06-05 | 12.84 | 13.24 | 12.81 | 13.08 | 13.08 | qfq | 4,909,941 | 63,952,169 | 1.40% |
| 2026-06-04 | 13.11 | 13.30 | 12.86 | 12.90 | 12.83 | qfq | 3,760,092 | 48,870,971 | -2.71% |
| 2026-06-03 | 13.38 | 13.40 | 13.12 | 13.26 | 13.19 | qfq | 4,035,600 | 53,391,648 | -1.19% |
| 2026-06-02 | 13.94 | 13.98 | 13.33 | 13.42 | 13.35 | qfq | 5,929,300 | 79,732,337 | -3.73% |
| 2026-06-01 | 13.48 | 14.05 | 13.48 | 13.94 | 13.86 | qfq | 6,396,599 | 89,095,882 | 1.16% |
| 2026-05-29 | 13.59 | 14.32 | 13.51 | 13.78 | 13.71 | qfq | 9,894,920 | 138,325,685 | 2.23% |
| 2026-05-28 | 13.75 | 13.75 | 13.22 | 13.48 | 13.41 | qfq | 4,915,697 | 65,940,200 | -0.96% |
| 2026-05-27 | 13.93 | 13.93 | 13.36 | 13.61 | 13.54 | qfq | 5,729,200 | 77,922,495 | -1.23% |
| 2026-05-26 | 14.05 | 14.13 | 13.61 | 13.78 | 13.71 | qfq | 5,102,597 | 70,457,268 | -1.64% |
| 2026-05-25 | 14.34 | 14.41 | 13.93 | 14.01 | 13.93 | qfq | 3,361,800 | 47,372,999 | -1.89% |
| 2026-05-22 | 14.20 | 14.40 | 14.08 | 14.28 | 14.20 | qfq | 3,544,900 | 50,462,537 | 0.85% |
| 2026-05-21 | 14.85 | 14.86 | 14.11 | 14.16 | 14.08 | qfq | 4,398,593 | 63,583,366 | -3.87% |
| 2026-05-20 | 14.93 | 14.93 | 14.59 | 14.73 | 14.65 | qfq | 3,066,000 | 45,156,382 | -1.60% |
| 2026-05-19 | 15.03 | 15.20 | 14.70 | 14.97 | 14.89 | qfq | 3,265,584 | 48,744,753 | -0.20% |
| 2026-05-18 | 15.00 | 15.03 | 14.75 | 15.00 | 14.92 | qfq | 3,185,218 | 47,382,283 | -0.33% |
| 2026-05-15 | 15.24 | 15.24 | 14.89 | 15.05 | 14.97 | qfq | 4,532,400 | 68,155,145 | -1.38% |
| 2026-05-14 | 15.69 | 15.79 | 15.21 | 15.26 | 15.18 | qfq | 4,892,854 | 75,348,570 | -2.74% |
| 2026-05-13 | 15.60 | 15.76 | 15.41 | 15.69 | 15.60 | qfq | 3,795,100 | 59,330,821 | 0.77% |
| 2026-05-12 | 15.94 | 15.94 | 15.46 | 15.57 | 15.49 | qfq | 4,472,000 | 70,006,531 | -1.77% |
| 2026-05-11 | 16.19 | 16.19 | 15.61 | 15.85 | 15.76 | qfq | 6,709,465 | 105,868,380 | -2.28% |
| 2026-05-08 | 15.96 | 16.25 | 15.91 | 16.22 | 16.13 | qfq | 5,282,869 | 85,342,687 | 1.31% |
| 2026-05-07 | 15.86 | 16.36 | 15.72 | 16.01 | 15.92 | qfq | 4,693,500 | 75,478,519 | 0.06% |
| 2026-05-06 | 15.92 | 16.04 | 15.51 | 16.00 | 15.91 | qfq | 6,725,618 | 106,676,954 | 0.50% |
| 2026-04-30 | 16.02 | 16.27 | 15.78 | 15.92 | 15.83 | qfq | 8,001,666 | 127,874,535 | 2.18% |
| 2026-04-29 | 15.23 | 15.71 | 15.23 | 15.58 | 15.50 | qfq | 4,808,347 | 75,020,244 | 1.30% |
| 2026-04-28 | 15.40 | 15.60 | 15.21 | 15.38 | 15.30 | qfq | 4,615,600 | 70,925,212 | -1.09% |
| 2026-04-27 | 15.31 | 15.63 | 14.89 | 15.55 | 15.47 | qfq | 6,362,500 | 97,633,266 | 1.57% |
| 2026-04-24 | 15.42 | 15.48 | 15.18 | 15.31 | 15.23 | qfq | 4,755,200 | 72,851,066 | -1.86% |
| 2026-04-23 | 15.41 | 15.90 | 15.32 | 15.60 | 15.52 | qfq | 6,785,192 | 105,756,472 | 0.84% |
| 2026-04-22 | 15.74 | 15.74 | 15.36 | 15.47 | 15.39 | qfq | 5,533,757 | 85,565,930 | -1.96% |
| 2026-04-21 | 15.97 | 16.38 | 15.60 | 15.78 | 15.69 | qfq | 7,834,425 | 124,535,886 | -1.19% |
| 2026-04-20 | 15.94 | 16.00 | 15.67 | 15.97 | 15.88 | qfq | 4,259,706 | 67,699,894 | 0.38% |
| 2026-04-17 | 15.94 | 15.98 | 15.55 | 15.91 | 15.82 | qfq | 5,374,110 | 84,981,241 | 0.25% |
| 2026-04-16 | 15.59 | 15.91 | 15.36 | 15.87 | 15.78 | qfq | 5,670,637 | 89,145,805 | 1.41% |
| 2026-04-15 | 15.71 | 15.73 | 15.47 | 15.65 | 15.57 | qfq | 4,826,800 | 75,176,534 | -0.38% |
| 2026-04-14 | 15.63 | 15.86 | 15.42 | 15.71 | 15.62 | qfq | 5,730,110 | 89,202,685 | -0.88% |
| 2026-04-13 | 15.81 | 16.02 | 15.77 | 15.85 | 15.76 | qfq | 4,066,380 | 64,500,290 | -0.50% |
| 2026-04-10 | 15.93 | 16.18 | 15.90 | 15.93 | 15.84 | qfq | 4,212,800 | 67,563,634 | 0.19% |
| 2026-04-09 | 16.07 | 16.07 | 15.78 | 15.90 | 15.81 | qfq | 4,742,200 | 75,339,440 | -1.55% |
| 2026-04-08 | 16.10 | 16.16 | 15.85 | 16.15 | 16.06 | qfq | 5,555,400 | 89,077,451 | 2.02% |
| 2026-04-07 | 15.42 | 16.04 | 15.42 | 15.83 | 15.74 | qfq | 5,874,755 | 92,501,725 | 2.39% |
| 2026-04-03 | 16.21 | 16.21 | 15.43 | 15.46 | 15.38 | qfq | 8,278,566 | 129,422,744 | -4.21% |
| 2026-04-02 | 16.09 | 16.44 | 16.09 | 16.14 | 16.05 | qfq | 7,635,310 | 124,083,807 | -0.92% |
| 2026-04-01 | 16.92 | 17.10 | 16.10 | 16.29 | 16.20 | qfq | 13,521,720 | 220,774,802 | -4.35% |
| 2026-03-31 | 16.65 | 17.80 | 16.62 | 17.03 | 16.94 | qfq | 18,768,175 | 321,306,161 | 1.01% |
| 2026-03-30 | 16.20 | 17.03 | 16.14 | 16.86 | 16.77 | qfq | 9,500,171 | 158,716,586 | 3.37% |
| 2026-03-27 | 15.93 | 16.45 | 15.93 | 16.31 | 16.22 | qfq | 3,863,363 | 62,964,879 | 0.25% |
| 2026-03-26 | 16.19 | 16.44 | 16.06 | 16.27 | 16.18 | qfq | 3,806,992 | 61,779,233 | 0.06% |
| 2026-03-25 | 15.95 | 16.27 | 15.91 | 16.26 | 16.17 | qfq | 4,333,900 | 69,715,884 | 2.07% |
| 2026-03-24 | 15.50 | 15.94 | 15.41 | 15.93 | 15.84 | qfq | 5,962,288 | 93,450,570 | 3.98% |
| 2026-03-23 | 15.90 | 15.92 | 15.13 | 15.32 | 15.24 | qfq | 6,606,602 | 102,597,562 | -4.67% |
| 2026-03-20 | 16.35 | 16.53 | 16.01 | 16.07 | 15.98 | qfq | 3,492,200 | 56,725,357 | -1.77% |
| 2026-03-19 | 16.67 | 16.73 | 16.25 | 16.36 | 16.27 | qfq | 3,589,630 | 59,068,556 | -2.44% |
| 2026-03-18 | 16.72 | 16.80 | 16.48 | 16.77 | 16.68 | qfq | 3,807,000 | 63,309,081 | -0.18% |
| 2026-03-17 | 17.08 | 17.21 | 16.71 | 16.80 | 16.71 | qfq | 4,560,360 | 77,416,183 | -1.35% |
| 2026-03-16 | 16.65 | 17.07 | 16.54 | 17.03 | 16.94 | qfq | 6,387,860 | 108,167,203 | 1.98% |
| 2026-03-13 | 16.72 | 16.88 | 16.58 | 16.70 | 16.61 | qfq | 4,655,700 | 77,964,404 | -0.24% |
| 2026-03-12 | 17.01 | 17.12 | 16.68 | 16.74 | 16.65 | qfq | 5,985,531 | 100,714,993 | -2.28% |
| 2026-03-11 | 17.41 | 17.41 | 17.06 | 17.13 | 17.04 | qfq | 5,530,256 | 94,901,519 | -1.38% |
| 2026-03-10 | 17.43 | 17.57 | 17.28 | 17.37 | 17.28 | qfq | 5,179,976 | 90,058,796 | 0.23% |
| 2026-03-09 | 17.49 | 17.74 | 17.11 | 17.33 | 17.24 | qfq | 5,428,883 | 93,881,099 | -2.37% |
| 2026-03-06 | 17.43 | 17.77 | 17.43 | 17.75 | 17.65 | qfq | 4,140,320 | 73,263,213 | 0.97% |
| 2026-03-05 | 17.65 | 17.80 | 17.48 | 17.58 | 17.48 | qfq | 4,635,900 | 81,806,033 | 0.51% |
| 2026-03-04 | 17.50 | 17.66 | 17.22 | 17.49 | 17.40 | qfq | 5,634,158 | 98,261,023 | -0.46% |
| 2026-03-03 | 18.12 | 18.38 | 17.54 | 17.57 | 17.47 | qfq | 7,825,684 | 140,125,507 | -3.09% |
| 2026-03-02 | 18.27 | 18.50 | 18.03 | 18.13 | 18.03 | qfq | 8,770,305 | 159,494,520 | -3.36% |
| 2026-02-27 | 18.50 | 18.88 | 18.40 | 18.76 | 18.66 | qfq | 9,682,486 | 180,344,303 | 1.46% |
| 2026-02-26 | 18.95 | 18.95 | 18.37 | 18.49 | 18.39 | qfq | 9,028,300 | 167,318,935 | -2.07% |
| 2026-02-25 | 18.80 | 18.90 | 18.64 | 18.88 | 18.78 | qfq | 6,448,108 | 121,243,014 | 0.80% |
| 2026-02-24 | 18.75 | 18.97 | 18.67 | 18.73 | 18.63 | qfq | 6,774,300 | 127,308,466 | 1.08% |
| 2026-02-13 | 18.80 | 19.25 | 18.53 | 18.53 | 18.43 | qfq | 7,789,620 | 146,881,126 | -1.12% |
| 2026-02-12 | 19.39 | 19.39 | 18.71 | 18.74 | 18.64 | qfq | 9,624,648 | 181,222,205 | -2.60% |
| 2026-02-11 | 19.97 | 20.05 | 19.22 | 19.24 | 19.14 | qfq | 12,439,706 | 243,082,797 | -2.29% |
| 2026-02-10 | 20.52 | 20.55 | 19.67 | 19.69 | 19.58 | qfq | 15,122,621 | 300,047,359 | -4.00% |
| 2026-02-09 | 20.30 | 20.63 | 20.10 | 20.51 | 20.40 | qfq | 19,089,996 | 389,187,028 | 0.54% |
| 2026-02-06 | 21.36 | 22.00 | 20.20 | 20.40 | 20.29 | qfq | 32,949,193 | 688,167,788 | -4.49% |
| 2026-02-05 | 19.42 | 21.36 | 19.29 | 21.36 | 21.24 | qfq | 21,956,044 | 456,413,069 | 9.99% |
| 2026-02-04 | 19.34 | 19.65 | 19.14 | 19.42 | 19.31 | qfq | 10,086,808 | 195,454,215 | 0.10% |
| 2026-02-03 | 18.91 | 19.40 | 18.78 | 19.40 | 19.29 | qfq | 10,626,646 | 203,410,315 | 2.59% |
| 2026-02-02 | 18.59 | 19.18 | 18.40 | 18.91 | 18.81 | qfq | 9,655,632 | 183,394,884 | 0.27% |
| 2026-01-30 | 19.06 | 19.50 | 18.66 | 18.86 | 18.76 | qfq | 12,434,305 | 236,551,223 | -1.57% |
| 2026-01-29 | 19.10 | 19.39 | 18.41 | 19.16 | 19.06 | qfq | 14,511,980 | 276,214,992 | 0.58% |
| 2026-01-28 | 19.45 | 19.61 | 18.90 | 19.05 | 18.95 | qfq | 11,676,168 | 222,857,200 | -2.51% |
| 2026-01-27 | 19.59 | 19.98 | 19.00 | 19.54 | 19.43 | qfq | 14,143,539 | 273,672,735 | -1.06% |
| 2026-01-26 | 21.00 | 21.34 | 19.75 | 19.75 | 19.64 | qfq | 22,570,796 | 458,326,411 | -9.98% |
| 2026-01-23 | 21.70 | 22.19 | 21.51 | 21.94 | 21.82 | qfq | 15,097,112 | 329,850,230 | 1.01% |
| 2026-01-22 | 20.88 | 21.93 | 20.80 | 21.72 | 21.60 | qfq | 17,332,786 | 372,782,596 | 3.97% |
| 2026-01-21 | 21.12 | 21.56 | 20.36 | 20.89 | 20.78 | qfq | 16,774,911 | 351,356,479 | -2.84% |
| 2026-01-20 | 21.90 | 22.99 | 21.00 | 21.50 | 21.38 | qfq | 22,845,238 | 499,487,340 | -2.98% |
| 2026-01-19 | 22.69 | 23.09 | 22.15 | 22.16 | 22.04 | qfq | 18,623,051 | 420,478,606 | -3.53% |
| 2026-01-16 | 22.34 | 23.33 | 21.58 | 22.97 | 22.85 | qfq | 25,915,915 | 582,073,467 | 3.89% |
| 2026-01-15 | 22.10 | 23.68 | 22.10 | 22.11 | 21.99 | qfq | 23,867,699 | 543,878,493 | -3.66% |
| 2026-01-14 | 22.95 | 24.28 | 22.95 | 22.95 | 22.83 | qfq | 35,233,957 | 823,832,881 | -10.00% |
| 2026-01-13 | 25.61 | 28.50 | 25.08 | 25.50 | 25.36 | qfq | 53,651,250 | 1,413,303,445 | -3.41% |
| 2026-01-12 | 23.88 | 26.40 | 22.89 | 26.40 | 26.26 | qfq | 50,498,082 | 1,237,157,228 | 10.00% |
| 2026-01-09 | 23.16 | 25.38 | 22.56 | 24.00 | 23.87 | qfq | 54,674,194 | 1,311,564,377 | 3.63% |
| 2026-01-08 | 21.13 | 23.16 | 20.70 | 23.16 | 23.03 | qfq | 40,640,909 | 888,916,514 | 10.02% |
| 2026-01-07 | 20.67 | 21.57 | 20.30 | 21.05 | 20.94 | qfq | 31,336,114 | 655,378,903 | 1.69% |
| 2026-01-06 | 20.42 | 21.21 | 20.24 | 20.70 | 20.59 | qfq | 32,823,366 | 678,136,353 | 0.00% |
| 2026-01-05 | 20.28 | 20.87 | 20.08 | 20.70 | 20.59 | qfq | 27,653,176 | 568,735,530 | 2.07% |
| 2025-12-31 | 21.42 | 21.49 | 20.22 | 20.28 | 20.17 | qfq | 31,484,058 | 647,056,248 | -4.38% |
| 2025-12-30 | 22.22 | 22.30 | 21.21 | 21.21 | 21.09 | qfq | 37,132,006 | 800,530,623 | -10.01% |
| 2025-12-29 | 26.00 | 26.52 | 23.57 | 23.57 | 23.44 | qfq | 46,191,585 | 1,116,948,536 | -10.00% |
| 2025-12-26 | 26.99 | 28.28 | 26.08 | 26.19 | 26.05 | qfq | 57,910,941 | 1,583,272,726 | -1.17% |
| 2025-12-25 | 29.04 | 29.57 | 25.96 | 26.50 | 26.36 | qfq | 69,699,943 | 1,968,497,511 | -1.41% |
| 2025-12-24 | 26.00 | 26.88 | 25.80 | 26.88 | 26.73 | qfq | 22,961,194 | 610,301,596 | 9.98% |
| 2025-12-23 | 24.44 | 24.44 | 24.44 | 24.44 | 24.31 | qfq | 16,564,265 | 404,830,637 | 9.99% |
| 2025-12-22 | 20.60 | 22.22 | 19.11 | 22.22 | 22.10 | qfq | 48,803,081 | 984,766,216 | 10.00% |
| 2025-12-19 | 19.25 | 21.10 | 18.40 | 20.20 | 20.09 | qfq | 49,455,711 | 980,917,563 | 5.21% |
| 2025-12-18 | 18.34 | 19.97 | 18.34 | 19.20 | 19.10 | qfq | 48,456,122 | 919,663,095 | -5.79% |
| 2025-12-17 | 23.30 | 23.80 | 20.38 | 20.38 | 20.27 | qfq | 53,257,719 | 1,165,202,302 | -9.98% |
| 2025-12-16 | 20.70 | 22.64 | 20.70 | 22.64 | 22.52 | qfq | 56,135,677 | 1,254,482,592 | 10.01% |
| 2025-12-15 | 21.00 | 21.98 | 20.41 | 20.58 | 20.47 | qfq | 50,606,916 | 1,065,903,585 | 2.54% |
| 2025-12-12 | 19.70 | 21.48 | 19.19 | 20.07 | 19.96 | qfq | 49,975,471 | 1,010,799,491 | -3.09% |
| 2025-12-11 | 21.86 | 22.50 | 20.71 | 20.71 | 20.60 | qfq | 63,393,460 | 1,346,627,883 | -10.00% |
| 2025-12-10 | 25.70 | 25.92 | 22.85 | 23.01 | 22.89 | qfq | 71,179,110 | 1,777,802,944 | -2.33% |
| 2025-12-09 | 22.50 | 23.56 | 20.36 | 23.56 | 23.43 | qfq | 58,516,115 | 1,314,665,485 | 9.99% |
| 2025-12-08 | 21.42 | 21.42 | 21.42 | 21.42 | 21.30 | qfq | 3,615,873 | 77,452,000 | 10.02% |
| 2025-12-05 | 17.34 | 19.47 | 17.34 | 19.47 | 19.36 | qfq | 24,589,213 | 462,212,263 | 10.00% |
| 2025-12-04 | 17.00 | 17.70 | 17.00 | 17.70 | 17.60 | qfq | 46,553,133 | 816,792,691 | 10.01% |
| 2025-12-03 | 16.09 | 16.09 | 14.63 | 16.09 | 16.00 | qfq | 61,134,570 | 944,955,947 | 9.98% |
| 2025-12-02 | 13.46 | 14.63 | 13.00 | 14.63 | 14.55 | qfq | 27,401,662 | 377,831,274 | 10.00% |
| 2025-12-01 | 13.00 | 13.57 | 13.00 | 13.30 | 13.23 | qfq | 21,234,023 | 282,691,744 | 2.62% |
| 2025-11-28 | 12.35 | 13.24 | 12.10 | 12.96 | 12.89 | qfq | 26,027,264 | 331,320,961 | 5.02% |
| 2025-11-27 | 12.11 | 12.68 | 12.05 | 12.34 | 12.27 | qfq | 18,293,110 | 225,892,883 | 0.65% |
| 2025-11-26 | 12.04 | 12.39 | 11.95 | 12.26 | 12.19 | qfq | 15,491,223 | 188,672,547 | 2.85% |
| 2025-11-25 | 11.60 | 12.08 | 11.46 | 11.92 | 11.86 | qfq | 10,652,356 | 126,466,962 | 3.29% |
| 2025-11-24 | 11.61 | 11.99 | 11.32 | 11.54 | 11.48 | qfq | 9,369,830 | 108,246,630 | 0.17% |
| 2025-11-21 | 12.17 | 12.44 | 11.50 | 11.52 | 11.46 | qfq | 10,919,557 | 129,208,848 | -5.81% |
| 2025-11-20 | 12.84 | 12.84 | 12.17 | 12.23 | 12.16 | qfq | 10,396,937 | 128,661,733 | -3.93% |
| 2025-11-19 | 13.15 | 13.29 | 12.68 | 12.73 | 12.66 | qfq | 9,371,534 | 120,460,533 | -3.19% |
| 2025-11-18 | 13.52 | 13.65 | 12.96 | 13.15 | 13.08 | qfq | 17,982,244 | 237,045,004 | -3.17% |
| 2025-11-17 | 13.75 | 13.94 | 13.57 | 13.58 | 13.51 | qfq | 15,193,968 | 208,143,601 | -1.24% |
| 2025-11-14 | 13.94 | 14.25 | 13.75 | 13.75 | 13.68 | qfq | 21,052,907 | 292,853,414 | -2.55% |
| 2025-11-13 | 13.77 | 14.30 | 13.41 | 14.11 | 14.03 | qfq | 32,332,105 | 450,209,448 | 2.47% |
| 2025-11-12 | 13.98 | 14.39 | 13.46 | 13.77 | 13.70 | qfq | 30,441,583 | 421,963,587 | -3.44% |
| 2025-11-11 | 13.80 | 14.50 | 13.50 | 14.26 | 14.18 | qfq | 38,514,553 | 538,719,825 | 2.22% |
| 2025-11-10 | 13.11 | 14.57 | 12.90 | 13.95 | 13.87 | qfq | 41,310,193 | 567,792,109 | 2.95% |
| 2025-11-07 | 13.29 | 13.68 | 12.94 | 13.55 | 13.48 | qfq | 31,993,241 | 426,981,257 | 1.42% |
| 2025-11-06 | 14.50 | 14.50 | 13.01 | 13.36 | 13.29 | qfq | 47,849,670 | 649,696,596 | -0.15% |
| 2025-11-05 | 12.19 | 13.38 | 12.10 | 13.38 | 13.31 | qfq | 19,675,318 | 257,169,855 | 10.03% |
| 2025-11-04 | 12.00 | 12.21 | 11.90 | 12.16 | 12.09 | qfq | 6,720,585 | 81,183,279 | 1.08% |
| 2025-11-03 | 11.99 | 12.08 | 11.76 | 12.03 | 11.96 | qfq | 5,019,471 | 60,166,843 | 1.09% |
| 2025-10-31 | 11.66 | 11.98 | 11.62 | 11.90 | 11.84 | qfq | 6,823,900 | 81,113,101 | 2.41% |
| 2025-10-30 | 11.78 | 11.88 | 11.58 | 11.62 | 11.56 | qfq | 6,417,700 | 75,064,356 | -1.94% |
| 2025-10-29 | 12.15 | 12.16 | 11.71 | 11.85 | 11.79 | qfq | 9,216,096 | 109,213,592 | -3.19% |
| 2025-10-28 | 12.27 | 12.35 | 12.08 | 12.24 | 12.17 | qfq | 6,477,500 | 78,998,232 | 0.33% |
| 2025-10-27 | 11.93 | 12.29 | 11.87 | 12.20 | 12.13 | qfq | 6,583,992 | 80,053,370 | 1.84% |
| 2025-10-24 | 12.16 | 12.17 | 11.87 | 11.98 | 11.91 | qfq | 4,859,500 | 58,297,755 | -0.91% |
| 2025-10-23 | 12.03 | 12.15 | 11.92 | 12.09 | 12.02 | qfq | 4,139,400 | 49,779,706 | -0.33% |
| 2025-10-22 | 12.20 | 12.40 | 12.11 | 12.13 | 12.06 | qfq | 5,480,188 | 66,997,247 | -0.82% |
| 2025-10-21 | 11.90 | 12.23 | 11.86 | 12.23 | 12.16 | qfq | 7,252,214 | 87,759,556 | 2.95% |
| 2025-10-20 | 11.92 | 12.01 | 11.76 | 11.88 | 11.82 | qfq | 5,204,700 | 61,697,517 | 0.00% |
| 2025-10-17 | 11.95 | 12.12 | 11.80 | 11.88 | 11.82 | qfq | 6,041,000 | 72,450,608 | -1.16% |
| 2025-10-16 | 12.25 | 12.28 | 11.96 | 12.02 | 11.95 | qfq | 7,286,356 | 88,187,040 | -2.04% |
| 2025-10-15 | 12.04 | 12.36 | 11.90 | 12.27 | 12.20 | qfq | 9,802,592 | 119,727,101 | 2.34% |
| 2025-10-14 | 11.98 | 12.28 | 11.90 | 11.99 | 11.92 | qfq | 7,379,107 | 88,748,487 | -0.08% |
| 2025-10-13 | 11.62 | 12.08 | 11.51 | 12.00 | 11.93 | qfq | 7,477,673 | 89,401,295 | 0.93% |
| 2025-10-10 | 11.76 | 12.20 | 11.68 | 11.89 | 11.83 | qfq | 7,804,200 | 93,458,687 | 1.19% |
| 2025-10-09 | 11.54 | 11.89 | 11.32 | 11.75 | 11.69 | qfq | 8,316,905 | 96,251,819 | 1.47% |
| 2025-09-30 | 11.70 | 11.75 | 11.58 | 11.58 | 11.52 | qfq | 5,096,774 | 59,356,297 | -0.77% |
| 2025-09-29 | 11.98 | 12.02 | 11.46 | 11.67 | 11.61 | qfq | 8,125,734 | 94,888,927 | -2.83% |
| 2025-09-26 | 11.76 | 12.13 | 11.70 | 12.01 | 11.94 | qfq | 9,441,711 | 113,188,568 | 1.78% |
| 2025-09-25 | 11.93 | 12.02 | 11.77 | 11.80 | 11.74 | qfq | 6,323,578 | 75,111,441 | -1.01% |
| 2025-09-24 | 11.91 | 12.02 | 11.81 | 11.92 | 11.86 | qfq | 6,626,138 | 78,857,949 | 0.25% |
| 2025-09-23 | 12.04 | 12.04 | 11.60 | 11.89 | 11.83 | qfq | 8,585,572 | 100,990,160 | -1.08% |
| 2025-09-22 | 12.19 | 12.36 | 11.87 | 12.02 | 11.95 | qfq | 8,264,801 | 99,537,014 | -0.91% |
| 2025-09-19 | 12.40 | 12.50 | 12.08 | 12.13 | 12.06 | qfq | 11,458,885 | 139,888,391 | -4.03% |
| 2025-09-18 | 12.39 | 12.97 | 12.35 | 12.64 | 12.57 | qfq | 15,137,231 | 190,775,201 | 1.85% |
| 2025-09-17 | 13.00 | 13.00 | 12.39 | 12.41 | 12.34 | qfq | 15,278,721 | 192,253,614 | -3.87% |
| 2025-09-16 | 12.90 | 13.06 | 12.82 | 12.91 | 12.84 | qfq | 9,492,366 | 122,517,269 | -0.84% |
| 2025-09-15 | 13.00 | 13.29 | 12.77 | 13.02 | 12.95 | qfq | 12,163,184 | 158,671,294 | -0.23% |
| 2025-09-12 | 13.16 | 13.39 | 13.05 | 13.05 | 12.98 | qfq | 16,258,134 | 213,894,533 | -1.81% |
| 2025-09-11 | 13.38 | 13.48 | 13.03 | 13.29 | 13.22 | qfq | 21,970,497 | 289,209,485 | -2.14% |
| 2025-09-10 | 13.08 | 13.91 | 12.92 | 13.58 | 13.51 | qfq | 31,023,620 | 416,931,907 | 3.03% |
| 2025-09-09 | 12.80 | 13.50 | 12.72 | 13.18 | 13.11 | qfq | 27,471,459 | 360,324,756 | 1.85% |
| 2025-09-08 | 13.17 | 13.42 | 12.90 | 12.94 | 12.87 | qfq | 26,722,401 | 350,012,094 | -0.69% |
| 2025-09-05 | 13.80 | 13.80 | 12.62 | 13.03 | 12.96 | qfq | 35,161,141 | 457,461,730 | -1.21% |
| 2025-09-04 | 12.21 | 13.19 | 11.99 | 13.19 | 13.12 | qfq | 32,165,335 | 416,087,881 | 10.01% |
| 2025-09-03 | 12.90 | 13.17 | 11.99 | 11.99 | 11.92 | qfq | 22,774,556 | 284,820,892 | -8.47% |
| 2025-09-02 | 13.25 | 13.96 | 13.05 | 13.10 | 13.03 | qfq | 25,818,449 | 347,244,481 | -2.24% |
| 2025-09-01 | 12.70 | 13.61 | 12.52 | 13.40 | 13.33 | qfq | 26,724,437 | 349,511,843 | 2.37% |
| 2025-08-29 | 13.00 | 13.98 | 12.61 | 13.09 | 13.02 | qfq | 35,323,995 | 472,913,571 | -0.08% |
| 2025-08-28 | 12.28 | 13.12 | 12.25 | 13.10 | 13.03 | qfq | 38,592,088 | 491,341,635 | 4.97% |
| 2025-08-27 | 12.07 | 13.00 | 11.81 | 12.48 | 12.41 | qfq | 32,881,664 | 404,250,214 | 3.57% |
| 2025-08-26 | 11.99 | 12.25 | 11.95 | 12.05 | 11.98 | qfq | 15,773,382 | 190,432,545 | -0.66% |
| 2025-08-25 | 11.72 | 12.44 | 11.63 | 12.13 | 12.06 | qfq | 24,148,464 | 289,803,455 | 2.88% |
| 2025-08-22 | 11.85 | 11.92 | 11.70 | 11.79 | 11.73 | qfq | 20,686,809 | 243,652,449 | -2.80% |
| 2025-08-21 | 11.60 | 12.63 | 11.47 | 12.13 | 12.06 | qfq | 30,930,612 | 366,643,319 | 3.94% |
| 2025-08-20 | 11.08 | 12.17 | 10.94 | 11.67 | 11.61 | qfq | 31,906,815 | 369,209,595 | 5.32% |
| 2025-08-19 | 11.00 | 11.08 | 10.92 | 11.08 | 11.02 | qfq | 9,417,360 | 103,843,013 | 1.19% |
| 2025-08-18 | 10.79 | 10.97 | 10.78 | 10.95 | 10.89 | qfq | 8,018,359 | 87,422,372 | 1.48% |
| 2025-08-15 | 10.73 | 10.83 | 10.71 | 10.79 | 10.73 | qfq | 4,755,912 | 51,260,113 | 0.28% |
| 2025-08-14 | 11.01 | 11.06 | 10.75 | 10.76 | 10.70 | qfq | 10,508,400 | 114,500,595 | -3.06% |
| 2025-08-13 | 11.20 | 11.25 | 10.94 | 11.10 | 11.04 | qfq | 16,140,370 | 179,624,574 | 0.73% |
| 2025-08-12 | 11.09 | 11.09 | 10.92 | 11.02 | 10.96 | qfq | 5,234,400 | 57,547,550 | 0.00% |
| 2025-08-11 | 10.95 | 11.03 | 10.89 | 11.02 | 10.96 | qfq | 6,624,147 | 72,735,813 | 1.19% |
| 2025-08-08 | 10.93 | 10.93 | 10.70 | 10.89 | 10.83 | qfq | 5,113,304 | 55,336,058 | 0.09% |
| 2025-08-07 | 10.90 | 10.99 | 10.83 | 10.88 | 10.82 | qfq | 4,778,300 | 52,022,124 | -0.18% |
| 2025-08-06 | 10.85 | 10.94 | 10.72 | 10.90 | 10.84 | qfq | 5,312,016 | 57,517,531 | 0.93% |
| 2025-08-05 | 10.79 | 10.82 | 10.68 | 10.80 | 10.74 | qfq | 3,965,884 | 42,748,256 | 0.65% |
| 2025-08-04 | 10.60 | 10.73 | 10.50 | 10.73 | 10.67 | qfq | 3,243,299 | 34,574,630 | 1.04% |
| 2025-08-01 | 10.60 | 10.67 | 10.56 | 10.62 | 10.56 | qfq | 3,053,968 | 32,381,448 | 0.19% |
| 2025-07-31 | 10.75 | 10.87 | 10.60 | 10.60 | 10.54 | qfq | 5,267,668 | 56,394,917 | -1.85% |
| 2025-07-30 | 10.74 | 10.87 | 10.62 | 10.80 | 10.74 | qfq | 6,676,340 | 71,759,078 | -0.55% |
| 2025-07-29 | 10.99 | 11.05 | 10.73 | 10.86 | 10.80 | qfq | 6,284,432 | 68,142,104 | -0.91% |
| 2025-07-28 | 10.93 | 11.05 | 10.91 | 10.96 | 10.90 | qfq | 4,651,398 | 51,047,401 | 0.27% |
| 2025-07-25 | 10.97 | 11.01 | 10.90 | 10.93 | 10.87 | qfq | 4,365,299 | 47,822,226 | -0.18% |
| 2025-07-24 | 10.81 | 10.95 | 10.81 | 10.95 | 10.89 | qfq | 6,154,532 | 67,181,916 | 1.30% |
| 2025-07-23 | 10.95 | 10.96 | 10.81 | 10.81 | 10.75 | qfq | 5,519,745 | 60,105,216 | -1.28% |
| 2025-07-22 | 10.94 | 10.95 | 10.83 | 10.95 | 10.89 | qfq | 5,745,852 | 62,526,270 | 0.09% |
| 2025-07-21 | 10.88 | 10.97 | 10.87 | 10.94 | 10.88 | qfq | 5,376,599 | 58,751,776 | 0.18% |
| 2025-07-18 | 11.13 | 11.15 | 10.85 | 10.92 | 10.86 | qfq | 7,020,632 | 76,724,580 | -1.09% |
| 2025-07-17 | 10.99 | 11.20 | 10.97 | 11.04 | 10.98 | qfq | 8,151,924 | 90,250,256 | 0.55% |
| 2025-07-16 | 10.88 | 11.03 | 10.82 | 10.98 | 10.92 | qfq | 7,653,143 | 83,799,811 | 0.92% |
| 2025-07-15 | 10.94 | 11.00 | 10.69 | 10.88 | 10.82 | qfq | 8,518,354 | 92,118,194 | -0.37% |
| 2025-07-14 | 10.85 | 10.94 | 10.81 | 10.92 | 10.86 | qfq | 5,898,140 | 64,202,520 | 0.18% |
| 2025-07-11 | 10.95 | 11.00 | 10.76 | 10.90 | 10.84 | qfq | 10,585,000 | 114,992,581 | -0.37% |
| 2025-07-10 | 11.15 | 11.28 | 10.88 | 10.94 | 10.88 | qfq | 17,842,039 | 196,898,442 | -3.44% |
| 2025-07-09 | 11.33 | 12.23 | 11.20 | 11.33 | 11.27 | qfq | 29,691,668 | 343,132,558 | -0.09% |
| 2025-07-08 | 11.36 | 11.60 | 11.17 | 11.34 | 11.28 | qfq | 15,183,558 | 171,968,874 | -0.26% |
| 2025-07-07 | 11.34 | 11.45 | 11.15 | 11.37 | 11.31 | qfq | 17,870,101 | 202,105,086 | 0.62% |
| 2025-07-04 | 11.06 | 11.30 | 10.76 | 11.30 | 11.24 | qfq | 16,609,900 | 183,475,643 | 2.08% |
| 2025-07-03 | 10.98 | 11.08 | 10.91 | 11.07 | 11.01 | qfq | 8,057,200 | 88,572,666 | 0.82% |
| 2025-07-02 | 10.98 | 11.10 | 10.88 | 10.98 | 10.92 | qfq | 8,101,492 | 89,046,961 | 0.00% |
| 2025-07-01 | 11.00 | 11.01 | 10.79 | 10.98 | 10.92 | qfq | 6,533,612 | 71,270,906 | 0.09% |
| 2025-06-30 | 10.90 | 10.98 | 10.84 | 10.97 | 10.91 | qfq | 5,027,143 | 54,961,811 | 0.73% |
| 2025-06-27 | 10.80 | 10.93 | 10.79 | 10.89 | 10.83 | qfq | 7,144,560 | 77,642,568 | 0.65% |
| 2025-06-26 | 10.85 | 11.00 | 10.78 | 10.82 | 10.76 | qfq | 8,782,296 | 95,435,935 | -0.28% |
| 2025-06-25 | 10.96 | 11.06 | 10.68 | 10.85 | 10.79 | qfq | 9,049,296 | 98,093,717 | 0.09% |
| 2025-06-24 | 10.72 | 10.87 | 10.68 | 10.84 | 10.78 | qfq | 5,392,700 | 58,349,967 | 1.40% |
| 2025-06-23 | 10.57 | 10.73 | 10.53 | 10.69 | 10.63 | qfq | 5,843,100 | 62,435,349 | 0.38% |
| 2025-06-20 | 10.72 | 10.81 | 10.62 | 10.65 | 10.59 | qfq | 4,859,800 | 51,964,986 | -0.65% |
| 2025-06-19 | 10.92 | 10.96 | 10.67 | 10.72 | 10.66 | qfq | 7,153,701 | 77,236,757 | -1.83% |
| 2025-06-18 | 11.00 | 11.05 | 10.84 | 10.92 | 10.86 | qfq | 6,581,000 | 71,830,949 | -1.36% |
| 2025-06-17 | 11.21 | 11.27 | 10.94 | 11.07 | 11.01 | qfq | 8,096,700 | 89,542,722 | -0.90% |
| 2025-06-16 | 11.04 | 11.25 | 11.03 | 11.17 | 11.11 | qfq | 7,348,300 | 82,051,840 | 0.90% |
| 2025-06-13 | 11.38 | 11.48 | 10.97 | 11.07 | 11.01 | qfq | 14,218,900 | 158,508,720 | -3.49% |
| 2025-06-12 | 11.68 | 12.10 | 11.46 | 11.47 | 11.41 | qfq | 18,380,160 | 215,454,989 | -1.21% |
| 2025-06-11 | 11.65 | 11.76 | 11.57 | 11.61 | 11.55 | qfq | 9,201,700 | 107,137,493 | -0.85% |
| 2025-06-10 | 11.77 | 11.77 | 11.34 | 11.71 | 11.65 | qfq | 11,330,130 | 131,281,631 | 0.17% |
| 2025-06-09 | 11.60 | 11.73 | 11.55 | 11.69 | 11.63 | qfq | 8,699,000 | 101,411,603 | 1.65% |
| 2025-06-06 | 11.66 | 11.70 | 11.43 | 11.50 | 11.44 | qfq | 8,756,200 | 100,961,498 | -1.71% |
| 2025-06-05 | 12.00 | 12.07 | 11.63 | 11.70 | 11.64 | qfq | 13,029,200 | 153,266,244 | -3.39% |
| 2025-06-04 | 12.20 | 12.21 | 11.93 | 12.11 | 11.95 | qfq | 13,723,500 | 165,875,438 | -0.08% |
| 2025-06-03 | 11.37 | 12.22 | 11.37 | 12.12 | 11.96 | qfq | 22,798,211 | 272,749,748 | 4.75% |
| 2025-05-30 | 11.85 | 11.93 | 11.50 | 11.57 | 11.42 | qfq | 15,414,000 | 179,281,767 | -2.69% |
| 2025-05-29 | 11.93 | 12.15 | 11.60 | 11.89 | 11.74 | qfq | 22,297,221 | 266,264,141 | -1.33% |
| 2025-05-28 | 11.86 | 12.16 | 11.73 | 12.05 | 11.90 | qfq | 22,873,400 | 273,847,591 | 1.35% |
| 2025-05-27 | 11.77 | 12.16 | 11.77 | 11.89 | 11.74 | qfq | 17,733,446 | 212,502,618 | -0.08% |
| 2025-05-26 | 11.72 | 11.90 | 11.46 | 11.90 | 11.75 | qfq | 17,026,012 | 199,768,511 | 2.59% |
| 2025-05-23 | 11.90 | 12.00 | 11.57 | 11.60 | 11.45 | qfq | 24,438,024 | 287,036,046 | -3.73% |
| 2025-05-22 | 12.56 | 12.95 | 12.00 | 12.05 | 11.90 | qfq | 33,228,085 | 413,247,139 | -7.02% |
| 2025-05-21 | 13.38 | 13.98 | 12.93 | 12.96 | 12.79 | qfq | 43,183,992 | 583,536,737 | -5.54% |
| 2025-05-20 | 12.90 | 14.29 | 12.68 | 13.72 | 13.54 | qfq | 50,462,011 | 681,271,032 | 5.54% |
| 2025-05-19 | 12.52 | 13.33 | 12.44 | 13.00 | 12.83 | qfq | 35,141,295 | 458,232,226 | 0.54% |
| 2025-05-16 | 12.80 | 13.65 | 12.35 | 12.93 | 12.76 | qfq | 41,373,609 | 531,818,932 | -1.97% |
| 2025-05-15 | 12.55 | 13.88 | 12.22 | 13.19 | 13.02 | qfq | 50,937,804 | 664,137,633 | 3.61% |
| 2025-05-14 | 12.09 | 12.82 | 11.96 | 12.73 | 12.57 | qfq | 34,766,568 | 433,799,387 | 3.58% |
| 2025-05-13 | 12.32 | 12.55 | 12.23 | 12.29 | 12.13 | qfq | 20,113,452 | 248,686,678 | -0.24% |
| 2025-05-12 | 12.33 | 12.38 | 12.08 | 12.32 | 12.16 | qfq | 19,794,860 | 242,347,978 | 0.24% |
| 2025-05-09 | 12.65 | 13.04 | 12.20 | 12.29 | 12.13 | qfq | 29,279,221 | 367,963,381 | -4.80% |
| 2025-05-08 | 13.17 | 13.34 | 12.73 | 12.91 | 12.74 | qfq | 37,954,601 | 494,504,311 | -4.93% |
| 2025-05-07 | 13.18 | 13.79 | 12.85 | 13.58 | 13.41 | qfq | 50,670,864 | 668,248,248 | 3.11% |
| 2025-05-06 | 13.31 | 13.77 | 13.17 | 13.17 | 13.00 | qfq | 54,967,711 | 732,179,144 | -9.98% |
| 2025-04-30 | 15.67 | 16.30 | 14.63 | 14.63 | 14.44 | qfq | 45,037,332 | 683,862,252 | -10.02% |
| 2025-04-29 | 15.80 | 17.63 | 15.77 | 16.26 | 16.05 | qfq | 72,244,727 | 1,237,446,171 | 1.43% |
| 2025-04-28 | 13.42 | 16.18 | 13.37 | 16.03 | 15.82 | qfq | 65,896,266 | 946,721,399 | 7.95% |
| 2025-04-25 | 14.37 | 16.37 | 14.37 | 14.85 | 14.66 | qfq | 72,585,171 | 1,131,683,684 | -0.20% |
| 2025-04-24 | 13.25 | 14.88 | 12.18 | 14.88 | 14.69 | qfq | 67,585,768 | 886,732,915 | 9.98% |
| 2025-04-23 | 13.53 | 13.53 | 13.53 | 13.53 | 13.36 | qfq | 4,886,000 | 66,107,580 | -9.98% |
| 2025-04-22 | 13.04 | 15.03 | 12.37 | 15.03 | 14.84 | qfq | 59,324,789 | 822,779,235 | 10.03% |
| 2025-04-21 | 11.98 | 13.66 | 11.49 | 13.66 | 13.48 | qfq | 62,497,328 | 811,023,831 | 9.98% |
| 2025-04-18 | 12.42 | 12.42 | 12.02 | 12.42 | 12.26 | qfq | 24,158,367 | 299,858,027 | 10.01% |
| 2025-04-17 | 11.21 | 11.29 | 10.98 | 11.29 | 11.15 | qfq | 16,408,484 | 184,599,143 | 10.04% |
| 2025-04-16 | 9.33 | 10.26 | 9.08 | 10.26 | 10.13 | qfq | 42,949,640 | 411,076,826 | 9.97% |
| 2025-04-15 | 8.48 | 9.33 | 8.41 | 9.33 | 9.21 | qfq | 22,163,953 | 201,386,469 | 10.02% |
| 2025-04-14 | 8.31 | 8.53 | 8.29 | 8.48 | 8.37 | qfq | 6,851,396 | 57,771,283 | 2.42% |
| 2025-04-11 | 8.36 | 8.46 | 8.18 | 8.28 | 8.17 | qfq | 7,210,211 | 59,834,901 | -1.90% |
| 2025-04-10 | 8.30 | 8.55 | 8.27 | 8.44 | 8.33 | qfq | 10,173,986 | 85,751,151 | 2.30% |
| 2025-04-09 | 7.91 | 8.31 | 7.54 | 8.25 | 8.14 | qfq | 11,168,336 | 89,131,810 | 2.48% |
| 2025-04-08 | 7.70 | 8.37 | 7.67 | 8.05 | 7.95 | qfq | 10,278,849 | 82,313,768 | 3.60% |
| 2025-04-07 | 8.16 | 8.57 | 7.77 | 7.77 | 7.67 | qfq | 8,630,916 | 70,005,050 | -9.97% |
| 2025-04-03 | 8.55 | 8.64 | 8.48 | 8.63 | 8.52 | qfq | 3,724,780 | 31,931,415 | 0.70% |
| 2025-04-02 | 8.54 | 8.62 | 8.48 | 8.57 | 8.46 | qfq | 2,971,000 | 25,409,339 | -0.12% |
| 2025-04-01 | 8.31 | 8.62 | 8.28 | 8.58 | 8.47 | qfq | 6,160,658 | 52,487,714 | 3.62% |
| 2025-03-31 | 8.29 | 8.37 | 8.20 | 8.28 | 8.17 | qfq | 3,041,678 | 25,156,105 | -0.60% |
| 2025-03-28 | 8.38 | 8.42 | 8.23 | 8.33 | 8.22 | qfq | 4,244,496 | 35,279,422 | -0.83% |
| 2025-03-27 | 8.43 | 8.50 | 8.29 | 8.40 | 8.29 | qfq | 4,243,000 | 35,670,018 | -0.36% |
| 2025-03-26 | 8.23 | 8.54 | 8.21 | 8.43 | 8.32 | qfq | 6,342,415 | 53,566,683 | 1.81% |
| 2025-03-25 | 8.31 | 8.31 | 8.12 | 8.28 | 8.17 | qfq | 3,269,000 | 26,901,235 | -0.48% |
| 2025-03-24 | 8.46 | 8.55 | 8.18 | 8.32 | 8.21 | qfq | 5,898,280 | 49,239,497 | -1.42% |
| 2025-03-21 | 8.73 | 8.77 | 8.40 | 8.44 | 8.33 | qfq | 5,755,999 | 49,065,920 | -3.43% |
| 2025-03-20 | 8.73 | 8.81 | 8.69 | 8.74 | 8.63 | qfq | 3,382,700 | 29,629,619 | 0.11% |
| 2025-03-19 | 8.83 | 8.85 | 8.68 | 8.73 | 8.62 | qfq | 3,863,587 | 33,762,266 | -1.13% |
| 2025-03-18 | 8.87 | 8.93 | 8.75 | 8.83 | 8.72 | qfq | 5,566,343 | 49,058,943 | -0.45% |
| 2025-03-17 | 8.91 | 8.97 | 8.79 | 8.87 | 8.76 | qfq | 8,210,045 | 72,994,642 | -0.45% |
| 2025-03-14 | 8.97 | 9.00 | 8.61 | 8.91 | 8.80 | qfq | 13,042,048 | 115,816,099 | -0.34% |
| 2025-03-13 | 9.04 | 9.23 | 8.90 | 8.94 | 8.83 | qfq | 7,367,300 | 66,335,439 | -1.54% |
| 2025-03-12 | 8.91 | 9.16 | 8.91 | 9.08 | 8.96 | qfq | 7,560,862 | 68,436,134 | 1.23% |
| 2025-03-11 | 8.95 | 9.02 | 8.81 | 8.97 | 8.86 | qfq | 4,992,696 | 44,446,816 | 0.22% |
| 2025-03-10 | 8.73 | 8.96 | 8.73 | 8.95 | 8.84 | qfq | 6,695,215 | 59,438,595 | 1.94% |
| 2025-03-07 | 8.75 | 8.85 | 8.71 | 8.78 | 8.67 | qfq | 5,728,119 | 50,268,574 | -0.34% |
| 2025-03-06 | 8.83 | 8.85 | 8.66 | 8.81 | 8.70 | qfq | 9,362,083 | 81,862,640 | -0.45% |
| 2025-03-05 | 8.69 | 8.88 | 8.54 | 8.85 | 8.74 | qfq | 10,011,488 | 87,217,443 | 1.72% |
| 2025-03-04 | 8.74 | 8.91 | 8.50 | 8.70 | 8.59 | qfq | 10,315,100 | 89,800,105 | -0.68% |
| 2025-03-03 | 8.38 | 8.82 | 8.34 | 8.76 | 8.65 | qfq | 15,495,092 | 133,732,215 | 5.16% |
| 2025-02-28 | 8.50 | 8.65 | 8.30 | 8.33 | 8.22 | qfq | 6,833,500 | 57,891,634 | -2.69% |
| 2025-02-27 | 8.32 | 8.61 | 8.30 | 8.56 | 8.45 | qfq | 9,264,676 | 78,863,342 | 2.76% |
| 2025-02-26 | 8.33 | 8.56 | 8.14 | 8.33 | 8.22 | qfq | 9,146,684 | 76,459,710 | -0.36% |
| 2025-02-25 | 8.28 | 8.43 | 8.22 | 8.36 | 8.25 | qfq | 4,656,542 | 38,750,596 | 0.24% |
| 2025-02-24 | 8.32 | 8.37 | 8.18 | 8.34 | 8.23 | qfq | 5,352,496 | 44,258,040 | 0.48% |
| 2025-02-21 | 8.37 | 8.45 | 8.16 | 8.30 | 8.19 | qfq | 5,869,000 | 48,715,177 | -1.66% |
| 2025-02-20 | 8.26 | 8.47 | 8.18 | 8.44 | 8.33 | qfq | 5,078,448 | 42,431,057 | 2.18% |
| 2025-02-19 | 8.01 | 8.31 | 7.92 | 8.26 | 8.15 | qfq | 5,773,388 | 47,094,590 | 3.25% |
| 2025-02-18 | 8.38 | 8.41 | 7.98 | 8.00 | 7.90 | qfq | 4,497,500 | 36,581,166 | -4.31% |
| 2025-02-17 | 8.28 | 8.47 | 8.22 | 8.36 | 8.25 | qfq | 4,839,150 | 40,381,160 | 1.70% |
| 2025-02-14 | 8.29 | 8.35 | 8.17 | 8.22 | 8.11 | qfq | 3,413,320 | 28,098,728 | -0.96% |
| 2025-02-13 | 8.45 | 8.48 | 8.29 | 8.30 | 8.19 | qfq | 3,157,079 | 26,369,973 | -1.89% |
| 2025-02-12 | 8.39 | 8.48 | 8.35 | 8.46 | 8.35 | qfq | 2,632,784 | 22,135,394 | -0.24% |
| 2025-02-11 | 8.54 | 8.60 | 8.37 | 8.48 | 8.37 | qfq | 3,807,768 | 32,164,102 | -0.70% |
| 2025-02-10 | 8.24 | 8.58 | 8.24 | 8.54 | 8.43 | qfq | 4,585,412 | 38,619,473 | 3.14% |
| 2025-02-07 | 8.19 | 8.38 | 8.18 | 8.28 | 8.17 | qfq | 3,600,360 | 29,833,083 | 0.61% |
| 2025-02-06 | 8.06 | 8.23 | 7.98 | 8.23 | 8.12 | qfq | 4,362,599 | 35,419,687 | 1.98% |
| 2025-02-05 | 8.21 | 8.25 | 7.97 | 8.07 | 7.97 | qfq | 3,374,600 | 27,206,883 | -0.12% |
| 2025-01-27 | 8.16 | 8.32 | 8.08 | 8.08 | 7.98 | qfq | 3,356,000 | 27,545,942 | -0.62% |
| 2025-01-24 | 8.25 | 8.25 | 8.09 | 8.13 | 8.03 | qfq | 2,947,000 | 24,004,710 | -0.37% |
| 2025-01-23 | 8.35 | 8.37 | 8.16 | 8.16 | 8.06 | qfq | 3,806,152 | 31,511,383 | -0.49% |
| 2025-01-22 | 8.40 | 8.40 | 8.15 | 8.20 | 8.09 | qfq | 4,791,500 | 39,498,438 | -1.91% |
| 2025-01-21 | 8.37 | 8.49 | 8.16 | 8.36 | 8.25 | qfq | 8,707,936 | 72,383,571 | 1.09% |
| 2025-01-20 | 8.24 | 8.35 | 8.03 | 8.27 | 8.16 | qfq | 3,860,456 | 31,836,689 | 0.98% |
| 2025-01-17 | 8.21 | 8.24 | 8.06 | 8.19 | 8.09 | qfq | 2,859,900 | 23,336,098 | 0.00% |
| 2025-01-16 | 8.19 | 8.36 | 8.08 | 8.19 | 8.09 | qfq | 3,868,500 | 31,774,661 | 0.61% |
| 2025-01-15 | 8.11 | 8.24 | 8.00 | 8.14 | 8.04 | qfq | 3,575,300 | 29,111,205 | 0.37% |
| 2025-01-14 | 7.82 | 8.11 | 7.74 | 8.11 | 8.01 | qfq | 4,349,274 | 34,705,575 | 5.32% |
| 2025-01-13 | 7.51 | 7.73 | 7.31 | 7.70 | 7.60 | qfq | 3,182,800 | 24,078,954 | 0.65% |
| 2025-01-10 | 7.93 | 7.96 | 7.62 | 7.65 | 7.55 | qfq | 3,611,500 | 28,059,115 | -3.89% |
| 2025-01-09 | 7.97 | 8.02 | 7.82 | 7.96 | 7.86 | qfq | 3,295,100 | 26,166,767 | 0.51% |
| 2025-01-08 | 7.80 | 8.01 | 7.66 | 7.92 | 7.82 | qfq | 4,593,900 | 36,118,708 | 1.28% |
| 2025-01-07 | 7.64 | 7.85 | 7.56 | 7.82 | 7.72 | qfq | 4,028,889 | 31,000,635 | 2.89% |
| 2025-01-06 | 7.76 | 7.81 | 7.30 | 7.60 | 7.50 | qfq | 5,900,800 | 44,777,681 | -2.81% |
| 2025-01-03 | 8.53 | 8.58 | 7.75 | 7.82 | 7.72 | qfq | 9,100,431 | 72,877,287 | -7.35% |
| 2025-01-02 | 8.16 | 8.74 | 8.13 | 8.44 | 8.33 | qfq | 9,833,402 | 83,910,828 | 2.93% |
| 2024-12-31 | 8.26 | 8.48 | 8.19 | 8.20 | 8.09 | qfq | 4,735,400 | 39,394,691 | -1.20% |
| 2024-12-30 | 8.65 | 8.66 | 8.24 | 8.30 | 8.19 | qfq | 5,448,800 | 45,372,672 | -4.38% |
| 2024-12-27 | 8.66 | 8.76 | 8.48 | 8.68 | 8.57 | qfq | 5,408,300 | 46,839,469 | 1.40% |
| 2024-12-26 | 8.35 | 8.70 | 8.31 | 8.56 | 8.45 | qfq | 6,072,700 | 52,066,369 | 2.15% |
| 2024-12-25 | 8.60 | 8.65 | 8.12 | 8.38 | 8.27 | qfq | 7,326,443 | 60,780,859 | -2.90% |
| 2024-12-24 | 8.37 | 8.65 | 8.23 | 8.63 | 8.52 | qfq | 7,277,974 | 61,350,682 | 2.74% |
| 2024-12-23 | 9.13 | 9.17 | 8.36 | 8.40 | 8.29 | qfq | 10,137,219 | 87,357,656 | -6.98% |
| 2024-12-20 | 8.84 | 9.18 | 8.83 | 9.03 | 8.91 | qfq | 9,377,401 | 85,069,185 | 2.03% |
| 2024-12-19 | 8.92 | 8.97 | 8.69 | 8.85 | 8.74 | qfq | 8,007,488 | 70,651,091 | -2.10% |
| 2024-12-18 | 9.27 | 9.37 | 8.94 | 9.04 | 8.92 | qfq | 10,851,219 | 98,148,399 | -2.38% |
| 2024-12-17 | 9.95 | 9.97 | 9.17 | 9.26 | 9.14 | qfq | 18,137,253 | 171,414,826 | -8.32% |
| 2024-12-16 | 9.91 | 10.57 | 9.73 | 10.10 | 9.97 | qfq | 18,943,215 | 193,389,879 | 0.10% |
| 2024-12-13 | 10.65 | 10.79 | 10.09 | 10.09 | 9.96 | qfq | 25,920,176 | 270,480,416 | -9.99% |
| 2024-12-12 | 10.00 | 11.21 | 9.76 | 11.21 | 11.07 | qfq | 36,744,535 | 386,410,489 | 7.17% |
| 2024-12-11 | 9.46 | 10.86 | 9.31 | 10.46 | 10.33 | qfq | 44,524,485 | 457,815,848 | 5.98% |
| 2024-12-10 | 9.80 | 9.87 | 9.75 | 9.87 | 9.74 | qfq | 9,273,494 | 91,436,833 | 10.03% |
| 2024-12-09 | 8.89 | 9.14 | 8.85 | 8.97 | 8.86 | qfq | 10,931,174 | 98,014,571 | 1.01% |
| 2024-12-06 | 8.92 | 9.04 | 8.68 | 8.88 | 8.77 | qfq | 10,877,496 | 96,092,074 | -0.56% |
| 2024-12-05 | 8.91 | 9.17 | 8.70 | 8.93 | 8.82 | qfq | 23,253,718 | 206,262,194 | -2.30% |
| 2024-12-04 | 8.71 | 9.57 | 8.58 | 9.14 | 9.02 | qfq | 25,199,443 | 235,875,803 | 5.06% |
| 2024-12-03 | 8.84 | 8.85 | 8.60 | 8.70 | 8.59 | qfq | 6,142,679 | 53,474,735 | -0.80% |
| 2024-12-02 | 8.75 | 8.90 | 8.60 | 8.77 | 8.66 | qfq | 10,143,984 | 88,793,486 | 1.04% |
| 2024-11-29 | 8.44 | 8.96 | 8.44 | 8.68 | 8.57 | qfq | 15,419,743 | 134,401,729 | 2.84% |
| 2024-11-28 | 8.34 | 8.55 | 8.29 | 8.44 | 8.33 | qfq | 9,148,230 | 77,092,610 | 0.48% |
| 2024-11-27 | 8.17 | 8.40 | 7.91 | 8.40 | 8.29 | qfq | 11,066,492 | 91,363,820 | 2.82% |
| 2024-11-26 | 8.05 | 8.23 | 8.04 | 8.17 | 8.07 | qfq | 5,277,684 | 43,100,501 | 1.24% |
| 2024-11-25 | 7.69 | 8.09 | 7.69 | 8.07 | 7.97 | qfq | 5,777,896 | 45,801,022 | 4.81% |
| 2024-11-22 | 8.01 | 8.08 | 7.70 | 7.70 | 7.60 | qfq | 4,883,600 | 38,791,507 | -3.63% |
| 2024-11-21 | 7.95 | 8.05 | 7.87 | 7.99 | 7.89 | qfq | 3,952,676 | 31,506,527 | 0.76% |
| 2024-11-20 | 7.76 | 7.97 | 7.74 | 7.93 | 7.83 | qfq | 4,934,174 | 38,776,466 | 2.06% |
| 2024-11-19 | 7.80 | 7.80 | 7.59 | 7.77 | 7.67 | qfq | 4,666,625 | 35,916,672 | 1.04% |
| 2024-11-18 | 7.96 | 8.02 | 7.64 | 7.69 | 7.59 | qfq | 4,118,647 | 32,046,939 | -2.53% |
| 2024-11-15 | 7.85 | 8.10 | 7.85 | 7.89 | 7.79 | qfq | 4,488,300 | 35,843,256 | -0.88% |
| 2024-11-14 | 8.15 | 8.15 | 7.91 | 7.96 | 7.86 | qfq | 4,412,396 | 35,332,319 | -2.33% |
| 2024-11-13 | 8.18 | 8.25 | 7.88 | 8.15 | 8.05 | qfq | 5,892,176 | 47,502,465 | -0.49% |
| 2024-11-12 | 8.20 | 8.31 | 8.11 | 8.19 | 8.09 | qfq | 7,635,096 | 62,761,308 | -0.24% |
| 2024-11-11 | 8.20 | 8.24 | 8.05 | 8.21 | 8.10 | qfq | 8,325,588 | 67,716,539 | -1.44% |
| 2024-11-08 | 8.49 | 8.60 | 8.23 | 8.33 | 8.22 | qfq | 12,035,088 | 100,285,574 | -1.65% |
| 2024-11-07 | 8.10 | 8.80 | 8.07 | 8.47 | 8.36 | qfq | 19,074,026 | 161,022,570 | 4.31% |
| 2024-11-06 | 8.05 | 8.19 | 7.95 | 8.12 | 8.02 | qfq | 5,932,817 | 48,116,920 | 0.87% |
| 2024-11-05 | 7.94 | 8.10 | 7.90 | 8.05 | 7.95 | qfq | 6,105,556 | 49,059,868 | 1.39% |
| 2024-11-04 | 7.68 | 7.94 | 7.61 | 7.94 | 7.84 | qfq | 6,158,096 | 48,256,564 | 3.39% |
| 2024-11-01 | 7.77 | 7.98 | 7.60 | 7.68 | 7.58 | qfq | 6,606,800 | 51,166,973 | -1.54% |
| 2024-10-31 | 7.64 | 7.82 | 7.64 | 7.80 | 7.70 | qfq | 4,834,304 | 37,422,322 | 1.43% |
| 2024-10-30 | 7.72 | 7.83 | 7.57 | 7.69 | 7.59 | qfq | 3,717,976 | 28,609,362 | -0.26% |
| 2024-10-29 | 7.92 | 8.00 | 7.69 | 7.71 | 7.61 | qfq | 5,945,788 | 46,237,717 | -2.16% |
| 2024-10-28 | 7.58 | 7.89 | 7.58 | 7.88 | 7.78 | qfq | 5,779,831 | 45,130,656 | 4.10% |
| 2024-10-25 | 7.47 | 7.59 | 7.47 | 7.57 | 7.47 | qfq | 3,825,048 | 28,882,068 | 1.20% |
| 2024-10-24 | 7.45 | 7.50 | 7.41 | 7.48 | 7.38 | qfq | 2,547,796 | 18,982,433 | -0.27% |
| 2024-10-23 | 7.51 | 7.57 | 7.42 | 7.50 | 7.40 | qfq | 3,948,715 | 29,622,906 | -0.66% |
| 2024-10-22 | 7.33 | 7.55 | 7.33 | 7.55 | 7.45 | qfq | 4,544,860 | 33,878,768 | 2.58% |
| 2024-10-21 | 7.33 | 7.42 | 7.31 | 7.36 | 7.27 | qfq | 3,818,096 | 28,128,943 | 0.41% |
| 2024-10-18 | 7.22 | 7.40 | 7.18 | 7.33 | 7.24 | qfq | 3,603,593 | 26,343,017 | 1.24% |
| 2024-10-17 | 7.33 | 7.38 | 7.21 | 7.24 | 7.15 | qfq | 2,468,077 | 18,031,091 | -0.55% |
| 2024-10-16 | 7.21 | 7.35 | 7.15 | 7.28 | 7.19 | qfq | 2,562,127 | 18,633,968 | -0.55% |
| 2024-10-15 | 7.43 | 7.44 | 7.30 | 7.32 | 7.23 | qfq | 2,429,292 | 17,897,410 | -1.35% |
| 2024-10-14 | 7.36 | 7.46 | 7.26 | 7.42 | 7.32 | qfq | 3,721,407 | 27,489,110 | 0.95% |
| 2024-10-11 | 7.50 | 7.64 | 7.25 | 7.35 | 7.26 | qfq | 3,968,612 | 29,612,943 | -1.21% |
| 2024-10-10 | 7.44 | 7.60 | 7.27 | 7.44 | 7.34 | qfq | 4,757,560 | 35,528,945 | 0.00% |
| 2024-10-09 | 8.19 | 8.19 | 7.44 | 7.44 | 7.34 | qfq | 7,405,380 | 56,762,928 | -10.04% |
| 2024-10-08 | 8.68 | 8.80 | 7.98 | 8.27 | 8.16 | qfq | 14,553,270 | 122,153,340 | 3.38% |
| 2024-09-30 | 7.54 | 8.08 | 7.41 | 8.00 | 7.90 | qfq | 9,677,524 | 75,079,196 | 8.55% |
| 2024-09-27 | 7.50 | 7.55 | 7.16 | 7.37 | 7.28 | qfq | 5,176,316 | 38,006,572 | 3.80% |
| 2024-09-26 | 6.84 | 7.15 | 6.80 | 7.10 | 7.01 | qfq | 5,865,774 | 41,026,796 | 4.11% |
| 2024-09-25 | 6.88 | 6.96 | 6.80 | 6.82 | 6.73 | qfq | 3,934,911 | 27,063,032 | 0.29% |
| 2024-09-24 | 6.70 | 6.86 | 6.67 | 6.80 | 6.71 | qfq | 2,808,498 | 19,034,507 | 1.49% |
| 2024-09-23 | 6.59 | 6.84 | 6.59 | 6.70 | 6.61 | qfq | 2,975,369 | 20,022,037 | 1.36% |
| 2024-09-20 | 6.58 | 6.78 | 6.55 | 6.61 | 6.53 | qfq | 1,984,413 | 13,142,494 | -0.15% |
| 2024-09-19 | 6.32 | 6.69 | 6.31 | 6.62 | 6.54 | qfq | 3,206,700 | 20,997,487 | 5.08% |
| 2024-09-18 | 6.45 | 6.45 | 6.20 | 6.30 | 6.22 | qfq | 1,739,500 | 10,933,896 | -2.33% |
| 2024-09-13 | 6.58 | 6.58 | 6.44 | 6.45 | 6.37 | qfq | 1,165,200 | 7,560,279 | -1.38% |
| 2024-09-12 | 6.60 | 6.67 | 6.54 | 6.54 | 6.46 | qfq | 1,667,000 | 11,008,131 | -1.51% |
| 2024-09-11 | 6.68 | 6.72 | 6.60 | 6.64 | 6.55 | qfq | 1,287,800 | 8,566,754 | -0.75% |
| 2024-09-10 | 6.56 | 6.70 | 6.56 | 6.69 | 6.60 | qfq | 1,778,720 | 11,829,572 | 1.06% |
| 2024-09-09 | 6.45 | 6.64 | 6.41 | 6.62 | 6.54 | qfq | 1,711,440 | 11,233,087 | 1.38% |
| 2024-09-06 | 6.70 | 6.70 | 6.49 | 6.53 | 6.45 | qfq | 1,772,689 | 11,628,839 | -2.25% |
| 2024-09-05 | 6.54 | 6.69 | 6.53 | 6.68 | 6.59 | qfq | 2,212,120 | 14,662,644 | 1.52% |
| 2024-09-04 | 6.49 | 6.72 | 6.45 | 6.58 | 6.50 | qfq | 3,045,400 | 20,036,120 | 0.61% |
| 2024-09-03 | 6.48 | 6.60 | 6.46 | 6.54 | 6.46 | qfq | 1,155,600 | 7,566,075 | 0.62% |
| 2024-09-02 | 6.52 | 6.63 | 6.49 | 6.50 | 6.42 | qfq | 1,572,520 | 10,308,682 | -1.22% |
| 2024-08-30 | 6.48 | 6.67 | 6.42 | 6.58 | 6.50 | qfq | 2,280,416 | 14,978,818 | 1.54% |
| 2024-08-29 | 6.42 | 6.50 | 6.33 | 6.48 | 6.40 | qfq | 1,489,170 | 9,558,700 | 0.93% |
| 2024-08-28 | 6.28 | 6.48 | 6.28 | 6.42 | 6.34 | qfq | 1,762,554 | 11,307,433 | 1.26% |
| 2024-08-27 | 6.43 | 6.45 | 6.33 | 6.34 | 6.26 | qfq | 1,330,900 | 8,491,247 | -1.40% |
| 2024-08-26 | 6.35 | 6.47 | 6.31 | 6.43 | 6.35 | qfq | 1,482,200 | 9,482,104 | 1.26% |
| 2024-08-23 | 6.40 | 6.40 | 6.30 | 6.35 | 6.27 | qfq | 1,290,300 | 8,182,749 | -0.94% |
| 2024-08-22 | 6.49 | 6.55 | 6.36 | 6.41 | 6.33 | qfq | 1,291,902 | 8,309,660 | -1.23% |
| 2024-08-21 | 6.51 | 6.53 | 6.46 | 6.49 | 6.41 | qfq | 954,400 | 6,204,670 | -0.31% |
| 2024-08-20 | 6.59 | 6.66 | 6.48 | 6.51 | 6.43 | qfq | 2,086,800 | 13,660,685 | -2.11% |
| 2024-08-19 | 6.72 | 6.76 | 6.63 | 6.65 | 6.56 | qfq | 1,774,256 | 11,833,121 | -1.19% |
| 2024-08-16 | 6.64 | 6.85 | 6.64 | 6.73 | 6.64 | qfq | 2,625,400 | 17,645,752 | 0.45% |
| 2024-08-15 | 6.63 | 6.74 | 6.59 | 6.70 | 6.61 | qfq | 2,921,900 | 19,523,464 | 0.15% |
| 2024-08-14 | 6.68 | 6.73 | 6.62 | 6.69 | 6.60 | qfq | 2,706,484 | 18,075,629 | 0.60% |
| 2024-08-13 | 6.76 | 6.81 | 6.58 | 6.65 | 6.56 | qfq | 4,348,800 | 28,940,186 | -1.63% |
| 2024-08-12 | 6.80 | 6.91 | 6.63 | 6.76 | 6.67 | qfq | 5,791,200 | 38,931,551 | -2.31% |
| 2024-08-09 | 7.30 | 7.32 | 6.79 | 6.92 | 6.83 | qfq | 10,688,993 | 74,849,872 | -8.10% |
| 2024-08-08 | 7.27 | 7.87 | 7.15 | 7.53 | 7.43 | qfq | 17,206,333 | 127,914,285 | 5.31% |
| 2024-08-07 | 6.89 | 7.29 | 6.78 | 7.15 | 7.06 | qfq | 8,173,292 | 57,383,529 | 3.62% |
| 2024-08-06 | 6.63 | 7.00 | 6.60 | 6.90 | 6.81 | qfq | 6,637,008 | 45,344,449 | 5.02% |
| 2024-08-05 | 6.62 | 6.75 | 6.54 | 6.57 | 6.49 | qfq | 2,447,500 | 16,304,608 | -0.76% |
| 2024-08-02 | 6.59 | 6.72 | 6.59 | 6.62 | 6.54 | qfq | 2,049,600 | 13,649,777 | 0.00% |
| 2024-08-01 | 6.68 | 6.73 | 6.59 | 6.62 | 6.54 | qfq | 1,717,300 | 11,434,560 | -0.60% |
| 2024-07-31 | 6.45 | 6.67 | 6.44 | 6.66 | 6.57 | qfq | 2,538,515 | 16,750,591 | 3.42% |
| 2024-07-30 | 6.40 | 6.45 | 6.35 | 6.44 | 6.36 | qfq | 1,856,300 | 11,907,169 | 0.63% |
| 2024-07-29 | 6.44 | 6.50 | 6.37 | 6.40 | 6.32 | qfq | 1,419,300 | 9,121,588 | -0.31% |
| 2024-07-26 | 6.35 | 6.43 | 6.35 | 6.42 | 6.34 | qfq | 1,179,800 | 7,546,526 | 1.58% |
| 2024-07-25 | 6.26 | 6.40 | 6.20 | 6.32 | 6.24 | qfq | 1,538,200 | 9,709,078 | 0.64% |
| 2024-07-24 | 6.40 | 6.43 | 6.22 | 6.28 | 6.20 | qfq | 1,898,000 | 11,988,463 | -1.72% |
| 2024-07-23 | 6.55 | 6.59 | 6.38 | 6.39 | 6.31 | qfq | 1,632,200 | 10,568,895 | -2.29% |
| 2024-07-22 | 6.54 | 6.63 | 6.45 | 6.54 | 6.46 | qfq | 1,156,500 | 7,553,357 | 0.31% |
| 2024-07-19 | 6.47 | 6.55 | 6.40 | 6.52 | 6.44 | qfq | 1,278,500 | 8,295,362 | 1.09% |
| 2024-07-18 | 6.55 | 6.55 | 6.34 | 6.45 | 6.37 | qfq | 1,673,048 | 10,730,892 | -1.83% |
| 2024-07-17 | 6.50 | 6.62 | 6.48 | 6.57 | 6.49 | qfq | 1,454,400 | 9,526,395 | 0.46% |
| 2024-07-16 | 6.58 | 6.61 | 6.50 | 6.54 | 6.46 | qfq | 1,345,996 | 8,804,625 | -0.76% |
| 2024-07-15 | 6.66 | 6.75 | 6.57 | 6.59 | 6.51 | qfq | 1,172,900 | 7,753,157 | -1.79% |
| 2024-07-12 | 6.77 | 6.82 | 6.69 | 6.71 | 6.62 | qfq | 2,227,900 | 15,032,804 | -0.45% |
| 2024-07-11 | 6.55 | 6.76 | 6.55 | 6.74 | 6.65 | qfq | 3,082,653 | 20,563,363 | 4.17% |
| 2024-07-10 | 6.55 | 6.55 | 6.38 | 6.47 | 6.39 | qfq | 1,579,800 | 10,209,938 | -0.92% |
| 2024-07-09 | 6.58 | 6.59 | 6.36 | 6.53 | 6.45 | qfq | 3,477,200 | 22,479,273 | -0.76% |
| 2024-07-08 | 6.80 | 6.84 | 6.54 | 6.58 | 6.50 | qfq | 1,560,000 | 10,331,014 | -2.95% |
| 2024-07-05 | 6.70 | 6.81 | 6.45 | 6.78 | 6.69 | qfq | 1,763,000 | 11,855,667 | 1.04% |
| 2024-07-04 | 6.98 | 7.05 | 6.66 | 6.71 | 6.62 | qfq | 3,371,424 | 22,899,727 | -4.82% |
| 2024-07-03 | 6.93 | 7.29 | 6.87 | 7.05 | 6.96 | qfq | 3,892,900 | 27,557,934 | 1.73% |
| 2024-07-02 | 6.83 | 6.98 | 6.79 | 6.93 | 6.84 | qfq | 1,798,463 | 12,452,642 | 1.46% |
| 2024-07-01 | 6.77 | 6.83 | 6.66 | 6.83 | 6.74 | qfq | 2,091,939 | 14,141,682 | 0.74% |
| 2024-06-28 | 6.79 | 6.90 | 6.70 | 6.78 | 6.69 | qfq | 3,867,898 | 26,220,471 | -1.02% |
| 2024-06-27 | 6.93 | 7.04 | 6.82 | 6.85 | 6.76 | qfq | 2,327,900 | 16,076,619 | -1.44% |
| 2024-06-26 | 6.79 | 6.95 | 6.72 | 6.95 | 6.86 | qfq | 1,666,100 | 11,446,134 | 1.91% |
| 2024-06-25 | 6.76 | 6.90 | 6.72 | 6.82 | 6.73 | qfq | 1,901,500 | 12,965,129 | 1.94% |
| 2024-06-24 | 6.98 | 6.98 | 6.66 | 6.69 | 6.60 | qfq | 2,465,461 | 16,659,784 | -5.24% |
| 2024-06-21 | 7.02 | 7.11 | 6.89 | 7.06 | 6.90 | qfq | 1,038,209 | 7,323,705 | 0.57% |
| 2024-06-20 | 7.16 | 7.20 | 7.02 | 7.02 | 6.86 | qfq | 1,638,228 | 11,592,845 | -2.23% |
| 2024-06-19 | 7.21 | 7.31 | 7.16 | 7.18 | 7.01 | qfq | 1,693,900 | 12,229,565 | -0.42% |
| 2024-06-18 | 7.22 | 7.32 | 7.15 | 7.21 | 7.04 | qfq | 2,294,960 | 16,596,346 | 0.42% |
| 2024-06-17 | 7.31 | 7.33 | 7.15 | 7.18 | 7.01 | qfq | 1,994,696 | 14,366,113 | -2.05% |
| 2024-06-14 | 7.32 | 7.38 | 7.22 | 7.33 | 7.16 | qfq | 1,224,068 | 8,964,633 | -0.41% |
| 2024-06-13 | 7.48 | 7.51 | 7.28 | 7.36 | 7.19 | qfq | 2,072,357 | 15,241,283 | -1.60% |
| 2024-06-12 | 7.27 | 7.50 | 7.27 | 7.48 | 7.31 | qfq | 2,514,040 | 18,767,216 | 1.77% |
| 2024-06-11 | 7.44 | 7.44 | 7.22 | 7.35 | 7.18 | qfq | 2,919,800 | 21,341,115 | -1.61% |
| 2024-06-07 | 7.17 | 7.49 | 7.02 | 7.47 | 7.30 | qfq | 5,150,053 | 37,463,457 | 6.41% |
| 2024-06-06 | 7.35 | 7.47 | 6.86 | 7.02 | 6.86 | qfq | 5,736,269 | 40,397,419 | -5.14% |
| 2024-06-05 | 7.59 | 7.59 | 7.39 | 7.40 | 7.23 | qfq | 1,918,700 | 14,314,202 | -2.25% |
| 2024-06-04 | 7.66 | 7.66 | 7.53 | 7.57 | 7.39 | qfq | 1,895,900 | 14,369,796 | -1.43% |
| 2024-06-03 | 7.81 | 7.82 | 7.60 | 7.68 | 7.50 | qfq | 2,406,161 | 18,514,668 | -2.04% |
| 2024-05-31 | 7.83 | 8.03 | 7.82 | 7.84 | 7.66 | qfq | 2,823,096 | 22,253,034 | 0.00% |
| 2024-05-30 | 7.85 | 7.94 | 7.80 | 7.84 | 7.66 | qfq | 1,890,596 | 14,865,637 | -0.76% |
| 2024-05-29 | 7.99 | 7.99 | 7.83 | 7.90 | 7.72 | qfq | 1,755,100 | 13,873,965 | -0.13% |
| 2024-05-28 | 8.09 | 8.10 | 7.90 | 7.91 | 7.73 | qfq | 2,371,700 | 18,917,235 | -2.22% |
| 2024-05-27 | 8.12 | 8.20 | 7.97 | 8.09 | 7.90 | qfq | 2,743,498 | 22,152,496 | -0.25% |
| 2024-05-24 | 8.11 | 8.26 | 8.10 | 8.11 | 7.92 | qfq | 2,885,710 | 23,609,126 | -0.86% |
| 2024-05-23 | 8.44 | 8.54 | 8.12 | 8.18 | 7.99 | qfq | 4,143,100 | 34,219,137 | -4.10% |
| 2024-05-22 | 8.50 | 8.58 | 8.38 | 8.53 | 8.33 | qfq | 4,766,680 | 40,349,782 | 0.47% |
| 2024-05-21 | 8.62 | 8.62 | 8.39 | 8.49 | 8.29 | qfq | 3,598,078 | 30,509,052 | -1.28% |
| 2024-05-20 | 8.60 | 8.72 | 8.56 | 8.60 | 8.40 | qfq | 3,011,838 | 26,041,709 | 0.12% |
| 2024-05-17 | 8.63 | 8.76 | 8.49 | 8.59 | 8.39 | qfq | 4,110,500 | 35,363,101 | -0.58% |
| 2024-05-16 | 8.56 | 8.71 | 8.56 | 8.64 | 8.44 | qfq | 2,715,100 | 23,514,112 | 0.70% |
| 2024-05-15 | 8.71 | 8.79 | 8.58 | 8.58 | 8.38 | qfq | 5,002,413 | 43,292,385 | -1.38% |
| 2024-05-14 | 8.62 | 8.81 | 8.62 | 8.70 | 8.50 | qfq | 3,395,100 | 29,616,172 | 0.46% |
| 2024-05-13 | 8.81 | 8.81 | 8.60 | 8.66 | 8.46 | qfq | 5,151,546 | 44,644,568 | -2.26% |
| 2024-05-10 | 9.06 | 9.17 | 8.79 | 8.86 | 8.65 | qfq | 8,221,000 | 73,581,569 | -1.12% |
| 2024-05-09 | 8.88 | 9.45 | 8.88 | 8.96 | 8.75 | qfq | 15,072,606 | 137,044,542 | 2.63% |
| 2024-05-08 | 8.92 | 8.99 | 8.73 | 8.73 | 8.53 | qfq | 7,698,047 | 67,944,247 | -2.57% |
| 2024-05-07 | 9.05 | 9.15 | 8.87 | 8.96 | 8.75 | qfq | 13,608,798 | 122,054,774 | -2.71% |
| 2024-05-06 | 8.66 | 9.45 | 8.64 | 9.21 | 9.00 | qfq | 23,297,664 | 216,222,963 | 7.22% |
| 2024-04-30 | 8.75 | 8.75 | 8.53 | 8.59 | 8.39 | qfq | 3,756,335 | 32,412,282 | -2.05% |
| 2024-04-29 | 8.50 | 8.88 | 8.50 | 8.77 | 8.57 | qfq | 5,150,718 | 45,036,082 | 3.42% |
| 2024-04-26 | 8.40 | 8.57 | 8.33 | 8.48 | 8.28 | qfq | 3,298,924 | 27,906,721 | 0.47% |
| 2024-04-25 | 8.36 | 8.76 | 8.30 | 8.44 | 8.24 | qfq | 4,579,700 | 38,942,326 | 0.72% |
| 2024-04-24 | 8.29 | 8.47 | 8.17 | 8.38 | 8.18 | qfq | 4,218,582 | 35,244,941 | 0.96% |
| 2024-04-23 | 8.45 | 8.53 | 8.20 | 8.30 | 8.11 | qfq | 3,424,863 | 28,691,134 | -1.07% |
| 2024-04-22 | 8.33 | 8.72 | 8.26 | 8.39 | 8.19 | qfq | 5,904,000 | 50,089,319 | -0.94% |
| 2024-04-19 | 8.20 | 8.47 | 8.08 | 8.47 | 8.27 | qfq | 5,769,738 | 47,934,646 | 2.67% |
| 2024-04-18 | 8.14 | 8.48 | 7.80 | 8.25 | 8.06 | qfq | 7,433,412 | 60,955,342 | 1.35% |
| 2024-04-17 | 7.66 | 8.25 | 7.60 | 8.14 | 7.95 | qfq | 7,013,053 | 56,075,135 | 8.24% |
| 2024-04-16 | 8.15 | 8.19 | 7.52 | 7.52 | 7.34 | qfq | 6,386,610 | 48,851,431 | -9.94% |
| 2024-04-15 | 8.87 | 8.92 | 8.10 | 8.35 | 8.16 | qfq | 10,476,065 | 89,228,924 | -7.22% |
| 2024-04-12 | 8.80 | 9.25 | 8.60 | 9.00 | 8.79 | qfq | 11,116,350 | 98,915,307 | 1.81% |
| 2024-04-11 | 8.83 | 9.02 | 8.73 | 8.84 | 8.63 | qfq | 7,603,432 | 67,440,051 | -1.45% |
| 2024-04-10 | 9.10 | 9.30 | 8.81 | 8.97 | 8.76 | qfq | 8,606,360 | 77,898,437 | -1.54% |
| 2024-04-09 | 9.31 | 9.32 | 8.90 | 9.11 | 8.90 | qfq | 13,018,882 | 118,562,816 | -4.21% |
| 2024-04-08 | 9.01 | 9.79 | 8.80 | 9.51 | 9.29 | qfq | 19,862,449 | 183,588,075 | 4.62% |
| 2024-04-03 | 8.88 | 9.17 | 8.83 | 9.09 | 8.88 | qfq | 14,553,144 | 131,048,689 | 1.45% |
| 2024-04-02 | 9.35 | 9.50 | 8.82 | 8.96 | 8.75 | qfq | 18,524,394 | 166,727,182 | -2.29% |
| 2024-04-01 | 8.34 | 9.17 | 8.32 | 9.17 | 8.96 | qfq | 9,273,809 | 82,663,801 | 9.95% |
| 2024-03-29 | 8.07 | 8.34 | 8.07 | 8.34 | 8.15 | qfq | 4,339,528 | 35,841,319 | 2.46% |
| 2024-03-28 | 8.04 | 8.30 | 7.90 | 8.14 | 7.95 | qfq | 4,126,867 | 33,642,487 | 0.87% |
| 2024-03-27 | 8.20 | 8.42 | 8.07 | 8.07 | 7.88 | qfq | 5,132,771 | 42,492,208 | -1.71% |
| 2024-03-26 | 8.08 | 8.25 | 8.06 | 8.21 | 8.02 | qfq | 3,160,026 | 25,776,327 | 1.48% |
| 2024-03-25 | 8.32 | 8.35 | 8.08 | 8.09 | 7.90 | qfq | 3,700,604 | 30,325,539 | -2.76% |
| 2024-03-22 | 8.59 | 8.63 | 8.30 | 8.32 | 8.13 | qfq | 5,467,105 | 45,970,001 | -2.92% |
| 2024-03-21 | 8.43 | 8.63 | 8.35 | 8.57 | 8.37 | qfq | 4,572,184 | 39,026,816 | 1.90% |
| 2024-03-20 | 8.32 | 8.45 | 8.27 | 8.41 | 8.21 | qfq | 3,264,413 | 27,346,186 | 1.08% |
| 2024-03-19 | 8.28 | 8.39 | 8.26 | 8.32 | 8.13 | qfq | 3,763,813 | 31,400,924 | 0.36% |
| 2024-03-18 | 8.25 | 8.30 | 8.12 | 8.29 | 8.10 | qfq | 3,826,101 | 31,380,549 | 0.73% |
| 2024-03-15 | 8.11 | 8.24 | 8.02 | 8.23 | 8.04 | qfq | 3,647,890 | 29,786,417 | 1.48% |
| 2024-03-14 | 8.16 | 8.30 | 7.96 | 8.11 | 7.92 | qfq | 4,055,937 | 32,941,987 | -0.12% |
| 2024-03-13 | 8.19 | 8.25 | 8.05 | 8.12 | 7.93 | qfq | 4,387,535 | 35,688,452 | -1.34% |
| 2024-03-12 | 7.97 | 8.23 | 7.88 | 8.23 | 8.04 | qfq | 5,657,885 | 45,853,802 | 3.39% |
| 2024-03-11 | 7.76 | 7.96 | 7.74 | 7.96 | 7.77 | qfq | 3,961,655 | 31,143,578 | 2.71% |
| 2024-03-08 | 7.74 | 7.77 | 7.63 | 7.75 | 7.57 | qfq | 2,574,436 | 19,815,586 | 0.65% |
| 2024-03-07 | 7.72 | 7.85 | 7.68 | 7.70 | 7.52 | qfq | 3,807,500 | 29,560,249 | -0.52% |
| 2024-03-06 | 7.59 | 7.75 | 7.54 | 7.74 | 7.56 | qfq | 4,106,663 | 31,512,993 | 1.31% |
| 2024-03-05 | 7.80 | 7.84 | 7.61 | 7.64 | 7.46 | qfq | 4,151,181 | 31,919,546 | -2.68% |
| 2024-03-04 | 8.01 | 8.07 | 7.80 | 7.85 | 7.67 | qfq | 5,068,021 | 39,917,052 | -2.12% |
| 2024-03-01 | 8.08 | 8.18 | 7.89 | 8.02 | 7.83 | qfq | 5,054,976 | 40,471,100 | -0.25% |
| 2024-02-29 | 7.64 | 8.06 | 7.64 | 8.04 | 7.85 | qfq | 7,470,731 | 59,127,998 | 3.74% |
| 2024-02-28 | 8.21 | 8.84 | 7.70 | 7.75 | 7.57 | qfq | 15,312,308 | 128,246,684 | -6.06% |
| 2024-02-27 | 7.90 | 8.25 | 7.85 | 8.25 | 8.06 | qfq | 6,426,377 | 52,215,795 | 3.90% |
| 2024-02-26 | 7.90 | 8.13 | 7.60 | 7.94 | 7.75 | qfq | 8,396,280 | 66,083,416 | 1.79% |
| 2024-02-23 | 7.50 | 7.86 | 7.50 | 7.80 | 7.62 | qfq | 10,093,283 | 77,395,654 | 4.42% |
| 2024-02-22 | 7.32 | 7.54 | 7.20 | 7.47 | 7.30 | qfq | 12,324,325 | 90,571,819 | 2.05% |
| 2024-02-21 | 7.00 | 7.64 | 6.92 | 7.32 | 7.15 | qfq | 9,636,107 | 70,896,122 | 4.72% |
| 2024-02-20 | 6.98 | 7.04 | 6.81 | 6.99 | 6.83 | qfq | 5,870,527 | 40,793,893 | -0.14% |
| 2024-02-19 | 6.77 | 7.03 | 6.70 | 7.00 | 6.84 | qfq | 10,603,241 | 73,013,992 | 6.06% |
| 2024-02-08 | 6.04 | 6.60 | 5.91 | 6.60 | 6.45 | qfq | 13,523,386 | 85,622,391 | 10.00% |
| 2024-02-07 | 6.49 | 6.49 | 5.93 | 6.00 | 5.86 | qfq | 13,571,815 | 82,555,369 | -7.55% |
| 2024-02-06 | 6.24 | 6.81 | 6.14 | 6.49 | 6.34 | qfq | 11,889,065 | 74,922,497 | -4.84% |
| 2024-02-05 | 7.45 | 7.46 | 6.82 | 6.82 | 6.66 | qfq | 6,519,916 | 45,057,711 | -10.03% |
| 2024-02-02 | 7.91 | 8.15 | 7.31 | 7.58 | 7.40 | qfq | 6,450,454 | 49,932,054 | -4.17% |
| 2024-02-01 | 8.18 | 8.18 | 7.76 | 7.91 | 7.73 | qfq | 5,155,542 | 40,921,056 | -3.42% |
| 2024-01-31 | 8.61 | 8.63 | 8.08 | 8.19 | 8.00 | qfq | 5,546,169 | 45,971,101 | -4.99% |
| 2024-01-30 | 8.99 | 9.02 | 8.62 | 8.62 | 8.42 | qfq | 3,482,234 | 30,490,161 | -3.25% |
| 2024-01-29 | 9.17 | 9.34 | 8.86 | 8.91 | 8.70 | qfq | 4,104,201 | 37,150,197 | -2.84% |
| 2024-01-26 | 9.15 | 9.38 | 9.10 | 9.17 | 8.96 | qfq | 5,252,774 | 48,587,339 | 0.77% |
| 2024-01-25 | 8.72 | 9.11 | 8.67 | 9.10 | 8.89 | qfq | 5,821,090 | 51,872,022 | 4.48% |
| 2024-01-24 | 8.56 | 8.78 | 8.37 | 8.71 | 8.51 | qfq | 5,640,276 | 48,476,579 | 1.28% |
| 2024-01-23 | 8.78 | 8.79 | 8.42 | 8.60 | 8.40 | qfq | 6,614,448 | 56,483,273 | -1.71% |
| 2024-01-22 | 9.45 | 9.46 | 8.71 | 8.75 | 8.55 | qfq | 7,302,139 | 66,075,715 | -7.21% |
| 2024-01-19 | 9.58 | 9.65 | 9.38 | 9.43 | 9.21 | qfq | 3,973,230 | 37,800,078 | -1.57% |
| 2024-01-18 | 9.78 | 9.85 | 9.31 | 9.58 | 9.36 | qfq | 7,108,400 | 67,654,185 | -2.24% |
| 2024-01-17 | 10.23 | 10.29 | 9.73 | 9.80 | 9.57 | qfq | 5,001,340 | 50,093,748 | -4.30% |
| 2024-01-16 | 10.28 | 10.29 | 9.99 | 10.24 | 10.00 | qfq | 5,496,779 | 55,621,196 | 0.10% |
| 2024-01-15 | 10.08 | 10.35 | 10.08 | 10.23 | 9.99 | qfq | 4,308,899 | 44,193,559 | -0.20% |
| 2024-01-12 | 10.39 | 10.57 | 10.22 | 10.25 | 10.01 | qfq | 6,471,581 | 67,277,572 | -1.16% |
| 2024-01-11 | 10.38 | 10.48 | 10.28 | 10.37 | 10.13 | qfq | 7,360,105 | 76,231,563 | 0.00% |
| 2024-01-10 | 10.23 | 10.43 | 10.01 | 10.37 | 10.13 | qfq | 8,170,717 | 84,014,800 | 1.07% |
| 2024-01-09 | 10.16 | 10.31 | 10.12 | 10.26 | 10.02 | qfq | 5,181,390 | 52,957,032 | 1.28% |
| 2024-01-08 | 10.15 | 10.44 | 10.11 | 10.13 | 9.89 | qfq | 7,021,100 | 72,126,440 | -1.07% |
| 2024-01-05 | 10.55 | 10.64 | 10.16 | 10.24 | 10.00 | qfq | 8,752,284 | 90,735,305 | -2.20% |
| 2024-01-04 | 10.70 | 10.75 | 10.36 | 10.47 | 10.23 | qfq | 11,449,845 | 120,502,049 | -2.79% |
| 2024-01-03 | 10.85 | 10.88 | 10.62 | 10.77 | 10.52 | qfq | 10,025,476 | 107,431,668 | -1.28% |
| 2024-01-02 | 10.54 | 11.11 | 10.50 | 10.91 | 10.66 | qfq | 18,349,519 | 198,454,737 | 3.12% |
| 2023-12-29 | 10.55 | 10.60 | 10.41 | 10.58 | 10.33 | qfq | 11,830,019 | 124,391,527 | 0.57% |
| 2023-12-28 | 10.55 | 10.74 | 10.42 | 10.52 | 10.27 | qfq | 16,054,797 | 169,555,960 | -0.57% |
| 2023-12-27 | 10.02 | 10.70 | 9.87 | 10.58 | 10.33 | qfq | 20,208,496 | 209,504,357 | 5.59% |
| 2023-12-26 | 10.31 | 10.34 | 9.99 | 10.02 | 9.79 | qfq | 9,290,801 | 94,164,216 | -2.62% |
| 2023-12-25 | 9.97 | 10.31 | 9.97 | 10.29 | 10.05 | qfq | 10,314,677 | 105,463,629 | 2.59% |
| 2023-12-22 | 10.22 | 10.34 | 9.99 | 10.03 | 9.80 | qfq | 10,550,203 | 107,282,545 | -2.53% |
| 2023-12-21 | 10.11 | 10.36 | 9.97 | 10.29 | 10.05 | qfq | 12,402,972 | 126,135,199 | 1.18% |
| 2023-12-20 | 10.62 | 10.64 | 10.12 | 10.17 | 9.93 | qfq | 15,818,611 | 163,244,998 | -4.06% |
| 2023-12-19 | 10.86 | 11.02 | 10.45 | 10.60 | 10.35 | qfq | 16,260,285 | 173,682,185 | -1.94% |
| 2023-12-18 | 11.00 | 11.25 | 10.80 | 10.81 | 10.56 | qfq | 17,892,844 | 197,135,623 | -1.99% |
| 2023-12-15 | 11.44 | 11.44 | 11.02 | 11.03 | 10.77 | qfq | 23,250,485 | 258,629,073 | -3.58% |
| 2023-12-14 | 11.77 | 12.13 | 11.31 | 11.44 | 11.17 | qfq | 34,270,215 | 398,504,879 | -4.59% |
| 2023-12-13 | 12.66 | 12.90 | 11.92 | 11.99 | 11.71 | qfq | 57,158,493 | 709,659,400 | 2.22% |
| 2023-12-12 | 10.64 | 11.73 | 10.54 | 11.73 | 11.46 | qfq | 14,695,552 | 167,391,865 | 10.04% |
| 2023-12-11 | 10.18 | 10.79 | 10.18 | 10.66 | 10.41 | qfq | 39,435,339 | 411,067,696 | -5.75% |
| 2023-12-08 | 10.43 | 11.63 | 10.23 | 11.31 | 11.05 | qfq | 51,341,124 | 585,328,494 | 7.00% |
| 2023-12-07 | 10.70 | 10.80 | 10.20 | 10.57 | 10.32 | qfq | 25,826,514 | 269,878,361 | -1.67% |
| 2023-12-06 | 11.28 | 11.28 | 10.59 | 10.75 | 10.50 | qfq | 41,595,531 | 453,884,799 | -5.95% |
| 2023-12-05 | 10.26 | 11.43 | 10.16 | 11.43 | 11.16 | qfq | 30,114,080 | 336,973,315 | 10.01% |
| 2023-12-04 | 10.29 | 10.43 | 10.11 | 10.39 | 10.15 | qfq | 10,607,182 | 108,928,445 | -0.67% |
| 2023-12-01 | 10.10 | 10.60 | 10.07 | 10.46 | 10.22 | qfq | 15,370,530 | 160,224,823 | 2.55% |
| 2023-11-30 | 10.06 | 10.41 | 9.95 | 10.20 | 9.96 | qfq | 10,239,044 | 103,923,628 | 0.29% |
| 2023-11-29 | 9.99 | 10.25 | 9.91 | 10.17 | 9.93 | qfq | 6,903,330 | 69,810,352 | 1.90% |
| 2023-11-28 | 9.90 | 10.06 | 9.88 | 9.98 | 9.75 | qfq | 2,357,421 | 23,544,046 | 0.10% |
| 2023-11-27 | 10.02 | 10.07 | 9.90 | 9.97 | 9.74 | qfq | 3,188,836 | 31,824,505 | -0.50% |
| 2023-11-24 | 9.97 | 10.08 | 9.87 | 10.02 | 9.79 | qfq | 3,438,040 | 34,424,243 | 0.70% |
| 2023-11-23 | 9.91 | 9.99 | 9.86 | 9.95 | 9.72 | qfq | 2,360,600 | 23,408,581 | -0.40% |
| 2023-11-22 | 9.88 | 10.08 | 9.88 | 9.99 | 9.76 | qfq | 2,520,200 | 25,214,269 | 0.60% |
| 2023-11-21 | 9.93 | 10.05 | 9.88 | 9.93 | 9.70 | qfq | 2,917,483 | 29,102,394 | 0.10% |
| 2023-11-20 | 9.73 | 9.94 | 9.73 | 9.92 | 9.69 | qfq | 2,995,308 | 29,551,867 | 1.54% |
| 2023-11-17 | 9.81 | 9.81 | 9.71 | 9.77 | 9.54 | qfq | 2,038,116 | 19,884,566 | 0.00% |
| 2023-11-16 | 9.84 | 9.86 | 9.75 | 9.77 | 9.54 | qfq | 1,621,454 | 15,888,431 | -0.31% |
| 2023-11-15 | 9.79 | 9.87 | 9.74 | 9.80 | 9.57 | qfq | 2,246,576 | 22,017,469 | 0.41% |
| 2023-11-14 | 9.80 | 9.81 | 9.67 | 9.76 | 9.53 | qfq | 1,890,400 | 18,381,004 | 0.00% |
| 2023-11-13 | 9.75 | 9.78 | 9.66 | 9.76 | 9.53 | qfq | 2,628,957 | 25,573,995 | 0.51% |
| 2023-11-10 | 9.69 | 9.78 | 9.63 | 9.71 | 9.48 | qfq | 2,241,600 | 21,739,811 | 0.10% |
| 2023-11-09 | 9.73 | 9.79 | 9.68 | 9.70 | 9.47 | qfq | 1,842,353 | 17,908,633 | -0.41% |
| 2023-11-08 | 9.79 | 9.84 | 9.68 | 9.74 | 9.51 | qfq | 1,784,400 | 17,392,348 | 0.00% |
| 2023-11-07 | 9.70 | 9.87 | 9.60 | 9.74 | 9.51 | qfq | 2,504,300 | 24,413,278 | 0.41% |
| 2023-11-06 | 9.84 | 9.84 | 9.64 | 9.70 | 9.47 | qfq | 3,170,207 | 30,801,823 | -1.12% |
| 2023-11-03 | 9.61 | 9.85 | 9.48 | 9.81 | 9.58 | qfq | 3,553,700 | 34,678,845 | 1.87% |
| 2023-11-02 | 9.71 | 9.74 | 9.63 | 9.63 | 9.41 | qfq | 2,039,858 | 19,737,097 | -0.62% |
| 2023-11-01 | 9.67 | 9.73 | 9.59 | 9.69 | 9.46 | qfq | 2,935,500 | 28,437,795 | 0.21% |
| 2023-10-31 | 9.50 | 9.70 | 9.50 | 9.67 | 9.44 | qfq | 3,266,566 | 31,561,917 | 1.15% |
| 2023-10-30 | 9.45 | 9.65 | 9.35 | 9.56 | 9.34 | qfq | 3,729,440 | 35,621,669 | 0.84% |
| 2023-10-27 | 9.22 | 9.53 | 9.14 | 9.48 | 9.26 | qfq | 3,808,262 | 35,742,368 | 3.04% |
| 2023-10-26 | 9.18 | 9.27 | 9.11 | 9.20 | 8.99 | qfq | 2,197,647 | 20,205,101 | 0.22% |
| 2023-10-25 | 9.20 | 9.24 | 9.07 | 9.18 | 8.97 | qfq | 2,147,000 | 19,695,727 | 0.33% |
| 2023-10-24 | 8.87 | 9.15 | 8.81 | 9.15 | 8.94 | qfq | 2,862,248 | 25,899,891 | 3.86% |
| 2023-10-23 | 8.90 | 9.06 | 8.78 | 8.81 | 8.60 | qfq | 1,769,822 | 15,725,900 | -1.56% |
| 2023-10-20 | 8.97 | 9.10 | 8.95 | 8.95 | 8.74 | qfq | 1,526,222 | 13,756,059 | -0.22% |
| 2023-10-19 | 9.02 | 9.17 | 8.91 | 8.97 | 8.76 | qfq | 1,877,262 | 16,946,062 | -0.99% |
| 2023-10-18 | 9.17 | 9.21 | 9.03 | 9.06 | 8.85 | qfq | 2,184,820 | 19,874,982 | -1.63% |
| 2023-10-17 | 9.15 | 9.22 | 9.09 | 9.21 | 9.00 | qfq | 2,979,766 | 27,327,550 | 1.54% |
| 2023-10-16 | 9.02 | 9.11 | 8.94 | 9.07 | 8.86 | qfq | 1,752,436 | 15,807,924 | 0.55% |
| 2023-10-13 | 9.15 | 9.18 | 8.98 | 9.02 | 8.81 | qfq | 2,676,800 | 24,199,803 | -2.06% |
| 2023-10-12 | 9.25 | 9.28 | 9.12 | 9.21 | 9.00 | qfq | 1,761,500 | 16,171,866 | 0.00% |
| 2023-10-11 | 9.24 | 9.30 | 9.17 | 9.21 | 9.00 | qfq | 2,227,400 | 20,543,982 | 0.00% |
| 2023-10-10 | 9.31 | 9.44 | 9.18 | 9.21 | 9.00 | qfq | 2,558,773 | 23,804,754 | -0.65% |
| 2023-10-09 | 9.38 | 9.42 | 9.17 | 9.27 | 9.05 | qfq | 2,541,500 | 23,630,590 | -1.07% |
| 2023-09-28 | 9.34 | 9.43 | 9.30 | 9.37 | 9.15 | qfq | 1,579,486 | 14,811,758 | 0.54% |
| 2023-09-27 | 9.34 | 9.38 | 9.24 | 9.32 | 9.10 | qfq | 1,550,576 | 14,445,996 | 0.11% |
| 2023-09-26 | 9.41 | 9.47 | 9.31 | 9.31 | 9.09 | qfq | 1,792,902 | 16,761,742 | -1.06% |
| 2023-09-25 | 9.49 | 9.57 | 9.39 | 9.41 | 9.19 | qfq | 1,503,700 | 14,206,686 | -0.84% |
| 2023-09-22 | 9.27 | 9.50 | 9.23 | 9.49 | 9.27 | qfq | 2,273,500 | 21,368,893 | 2.37% |
| 2023-09-21 | 9.46 | 9.57 | 9.24 | 9.27 | 9.05 | qfq | 2,494,292 | 23,288,612 | -2.73% |
| 2023-09-20 | 9.47 | 9.60 | 9.41 | 9.53 | 9.31 | qfq | 2,050,300 | 19,572,850 | 0.42% |
| 2023-09-19 | 9.59 | 9.60 | 9.46 | 9.49 | 9.27 | qfq | 1,712,300 | 16,287,769 | -1.15% |
| 2023-09-18 | 9.47 | 9.63 | 9.28 | 9.60 | 9.38 | qfq | 2,963,300 | 28,231,442 | 1.69% |
| 2023-09-15 | 9.35 | 9.50 | 9.32 | 9.44 | 9.22 | qfq | 2,368,260 | 22,334,225 | 0.75% |
| 2023-09-14 | 9.58 | 9.60 | 9.30 | 9.37 | 9.15 | qfq | 2,970,700 | 27,949,827 | -1.99% |
| 2023-09-13 | 9.66 | 9.71 | 9.47 | 9.56 | 9.34 | qfq | 2,944,706 | 28,199,920 | 0.00% |
| 2023-09-12 | 9.60 | 9.64 | 9.50 | 9.56 | 9.34 | qfq | 1,974,073 | 18,891,125 | -0.42% |
| 2023-09-11 | 9.36 | 9.61 | 9.32 | 9.60 | 9.38 | qfq | 2,933,888 | 27,931,703 | 2.13% |
| 2023-09-08 | 9.34 | 9.44 | 9.33 | 9.40 | 9.18 | qfq | 1,811,600 | 17,019,161 | 0.21% |
| 2023-09-07 | 9.58 | 9.58 | 9.38 | 9.38 | 9.16 | qfq | 2,248,500 | 21,269,552 | -1.37% |
| 2023-09-06 | 9.59 | 9.60 | 9.46 | 9.51 | 9.29 | qfq | 2,340,200 | 22,304,791 | -0.94% |
| 2023-09-05 | 9.66 | 9.70 | 9.56 | 9.60 | 9.38 | qfq | 2,625,215 | 25,276,273 | -1.54% |
| 2023-09-04 | 9.58 | 9.75 | 9.50 | 9.75 | 9.52 | qfq | 3,176,800 | 30,775,318 | 1.88% |
| 2023-09-01 | 9.42 | 9.65 | 9.38 | 9.57 | 9.35 | qfq | 3,313,959 | 31,679,001 | 1.59% |
| 2023-08-31 | 9.31 | 9.46 | 9.23 | 9.42 | 9.20 | qfq | 3,583,564 | 33,571,152 | 0.75% |
| 2023-08-30 | 9.32 | 9.53 | 9.31 | 9.35 | 9.13 | qfq | 2,792,392 | 26,233,092 | 0.11% |
| 2023-08-29 | 9.05 | 9.35 | 9.01 | 9.34 | 9.12 | qfq | 4,209,607 | 38,891,660 | 2.98% |
| 2023-08-28 | 9.48 | 9.68 | 9.06 | 9.07 | 8.86 | qfq | 5,297,055 | 49,287,542 | -0.11% |
| 2023-08-25 | 9.35 | 9.35 | 9.05 | 9.08 | 8.87 | qfq | 3,758,319 | 34,396,157 | -3.20% |
| 2023-08-24 | 9.20 | 9.46 | 9.10 | 9.38 | 9.16 | qfq | 3,004,043 | 27,944,478 | 1.85% |
| 2023-08-23 | 9.30 | 9.33 | 9.09 | 9.21 | 9.00 | qfq | 2,673,784 | 24,653,393 | -1.07% |
| 2023-08-22 | 9.44 | 9.61 | 9.12 | 9.31 | 9.09 | qfq | 3,683,347 | 34,206,409 | -1.79% |
| 2023-08-21 | 9.50 | 9.65 | 9.45 | 9.48 | 9.26 | qfq | 2,500,360 | 23,881,913 | 0.42% |
| 2023-08-18 | 9.51 | 9.65 | 9.43 | 9.44 | 9.22 | qfq | 3,056,960 | 29,215,097 | -0.94% |
| 2023-08-17 | 9.35 | 9.54 | 9.11 | 9.53 | 9.31 | qfq | 4,061,313 | 37,892,252 | 2.36% |
| 2023-08-16 | 9.36 | 9.45 | 9.20 | 9.31 | 9.09 | qfq | 2,461,800 | 23,015,200 | -0.32% |
| 2023-08-15 | 9.51 | 9.53 | 9.29 | 9.34 | 9.12 | qfq | 2,734,400 | 25,610,170 | -1.79% |
| 2023-08-14 | 9.37 | 9.55 | 9.33 | 9.51 | 9.29 | qfq | 2,964,732 | 28,043,651 | 0.42% |
| 2023-08-11 | 9.70 | 9.71 | 9.47 | 9.47 | 9.25 | qfq | 3,989,068 | 38,255,883 | -2.37% |
| 2023-08-10 | 9.71 | 9.72 | 9.55 | 9.70 | 9.47 | qfq | 3,601,700 | 34,708,289 | 0.21% |
| 2023-08-09 | 9.84 | 9.89 | 9.61 | 9.68 | 9.45 | qfq | 4,683,180 | 45,412,067 | -1.83% |
| 2023-08-08 | 9.80 | 9.99 | 9.74 | 9.86 | 9.63 | qfq | 7,170,818 | 70,736,092 | 1.54% |
| 2023-08-07 | 9.96 | 9.98 | 9.66 | 9.71 | 9.48 | qfq | 9,082,060 | 88,322,670 | -2.22% |
| 2023-08-04 | 10.40 | 10.40 | 9.85 | 9.93 | 9.70 | qfq | 18,295,602 | 183,646,013 | -4.61% |
| 2023-08-03 | 10.11 | 10.58 | 10.02 | 10.41 | 10.17 | qfq | 15,786,448 | 164,156,179 | 3.07% |
| 2023-08-02 | 10.09 | 10.18 | 10.01 | 10.10 | 9.86 | qfq | 3,394,388 | 34,161,233 | -0.49% |
| 2023-08-01 | 10.18 | 10.29 | 10.09 | 10.15 | 9.91 | qfq | 4,840,798 | 49,180,399 | -0.49% |
| 2023-07-31 | 9.99 | 10.22 | 9.89 | 10.20 | 9.96 | qfq | 7,012,213 | 70,864,990 | 2.51% |
| 2023-07-28 | 9.82 | 9.97 | 9.80 | 9.95 | 9.72 | qfq | 4,587,777 | 45,507,294 | 1.43% |
| 2023-07-27 | 9.96 | 10.08 | 9.79 | 9.81 | 9.58 | qfq | 5,344,097 | 52,981,174 | -1.01% |
| 2023-07-26 | 9.82 | 9.94 | 9.77 | 9.91 | 9.68 | qfq | 5,312,776 | 52,438,283 | 0.61% |
| 2023-07-25 | 9.88 | 9.91 | 9.76 | 9.85 | 9.62 | qfq | 6,993,076 | 68,728,540 | 0.41% |
| 2023-07-24 | 9.98 | 9.98 | 9.65 | 9.81 | 9.58 | qfq | 7,953,484 | 77,621,155 | -2.00% |
| 2023-07-21 | 9.53 | 10.04 | 9.50 | 10.01 | 9.78 | qfq | 8,120,257 | 80,169,574 | 4.49% |
| 2023-07-20 | 9.65 | 9.66 | 9.49 | 9.58 | 9.36 | qfq | 2,703,100 | 25,868,834 | -0.10% |
| 2023-07-19 | 9.62 | 9.69 | 9.55 | 9.59 | 9.37 | qfq | 1,849,400 | 17,782,530 | -0.31% |
| 2023-07-18 | 9.72 | 9.72 | 9.53 | 9.62 | 9.40 | qfq | 1,579,274 | 15,213,854 | -0.82% |
| 2023-07-17 | 9.72 | 9.73 | 9.50 | 9.70 | 9.47 | qfq | 1,857,500 | 17,876,691 | 0.10% |