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
百合花603823.SH
最近收盘价70.182026-07-17
最近交易日2026-07-17
成交量（股）30,396,026
成交额（元）2,226,828,995
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 | 0.13 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-30 | 2025-06-09 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-30 | 2024-06-06 | cash_dividend | 0.15 | — | — | — | 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 | 69.60 | 76.59 | 68.85 | 70.18 | 70.18 | qfq | 30,396,026 | 2,226,828,995 | 0.75% |
| 2026-07-16 | 62.70 | 71.00 | 62.01 | 69.66 | 69.66 | qfq | 27,171,131 | 1,824,489,344 | 6.77% |
| 2026-07-15 | 67.00 | 67.98 | 63.40 | 65.24 | 65.24 | qfq | 16,753,545 | 1,098,670,154 | -1.87% |
| 2026-07-14 | 65.34 | 67.50 | 59.40 | 66.48 | 66.48 | qfq | 21,715,995 | 1,406,974,689 | 0.73% |
| 2026-07-13 | 64.30 | 69.27 | 62.23 | 66.00 | 66.00 | qfq | 24,586,712 | 1,631,809,130 | -0.24% |
| 2026-07-10 | 67.38 | 72.27 | 64.80 | 66.16 | 66.16 | qfq | 25,467,517 | 1,731,849,620 | -4.28% |
| 2026-07-09 | 68.82 | 70.86 | 65.36 | 69.12 | 69.12 | qfq | 27,968,430 | 1,911,921,172 | -0.96% |
| 2026-07-08 | 72.45 | 73.90 | 65.21 | 69.79 | 69.79 | qfq | 31,680,232 | 2,186,277,078 | -3.67% |
| 2026-07-07 | 63.97 | 72.45 | 63.97 | 72.45 | 72.45 | qfq | 30,045,558 | 2,118,297,989 | 10.01% |
| 2026-07-06 | 59.96 | 65.87 | 59.50 | 65.86 | 65.86 | qfq | 28,376,241 | 1,830,585,103 | 9.99% |
| 2026-07-03 | 59.68 | 62.46 | 56.91 | 59.88 | 59.88 | qfq | 24,508,238 | 1,477,279,333 | -2.19% |
| 2026-07-02 | 56.25 | 62.46 | 55.03 | 61.22 | 61.22 | qfq | 18,135,082 | 1,111,488,452 | 7.82% |
| 2026-07-01 | 57.00 | 58.02 | 53.01 | 56.78 | 56.78 | qfq | 21,046,849 | 1,187,654,222 | 4.05% |
| 2026-06-30 | 44.65 | 54.57 | 44.65 | 54.57 | 54.57 | qfq | 21,601,261 | 1,113,667,864 | 10.00% |
| 2026-06-29 | 54.71 | 55.00 | 49.61 | 49.61 | 49.61 | qfq | 13,597,752 | 690,203,760 | -10.00% |
| 2026-06-26 | 53.42 | 57.04 | 51.80 | 55.12 | 55.12 | qfq | 22,049,560 | 1,217,840,364 | 2.64% |
| 2026-06-25 | 55.38 | 56.54 | 51.66 | 53.70 | 53.70 | qfq | 24,801,654 | 1,321,752,557 | -3.56% |
| 2026-06-24 | 51.52 | 56.66 | 51.52 | 55.68 | 55.68 | qfq | 22,637,603 | 1,250,805,018 | 6.67% |
| 2026-06-23 | 54.50 | 54.50 | 50.02 | 52.20 | 52.20 | qfq | 22,456,120 | 1,173,790,379 | 1.60% |
| 2026-06-22 | 47.64 | 51.38 | 47.64 | 51.38 | 51.38 | qfq | 15,085,809 | 757,439,875 | 10.00% |
| 2026-06-18 | 45.49 | 48.75 | 44.30 | 46.71 | 46.71 | qfq | 25,608,880 | 1,189,721,724 | -0.36% |
| 2026-06-17 | 42.83 | 48.24 | 42.54 | 46.88 | 46.88 | qfq | 26,894,130 | 1,239,521,447 | 5.70% |
| 2026-06-16 | 43.91 | 46.08 | 42.53 | 44.35 | 44.35 | qfq | 23,785,104 | 1,051,066,725 | 0.45% |
| 2026-06-15 | 43.53 | 46.77 | 41.00 | 44.15 | 44.15 | qfq | 28,318,978 | 1,253,738,259 | 2.65% |
| 2026-06-12 | 40.63 | 44.27 | 39.06 | 43.01 | 43.01 | qfq | 28,801,708 | 1,200,290,690 | 0.89% |
| 2026-06-11 | 40.90 | 42.69 | 38.80 | 42.63 | 42.63 | qfq | 30,306,910 | 1,260,718,225 | 9.84% |
| 2026-06-10 | 35.00 | 38.81 | 34.00 | 38.81 | 38.81 | qfq | 21,574,877 | 812,674,208 | 10.01% |
| 2026-06-09 | 32.59 | 35.53 | 30.82 | 35.28 | 35.28 | qfq | 34,493,229 | 1,153,650,876 | 8.29% |
| 2026-06-08 | 28.48 | 32.58 | 28.48 | 32.58 | 32.58 | qfq | 26,524,299 | 830,337,245 | 9.99% |
| 2026-06-05 | 26.67 | 29.62 | 26.51 | 29.62 | 29.62 | qfq | 20,367,011 | 592,463,986 | 9.46% |
| 2026-06-04 | 27.86 | 27.87 | 26.03 | 27.06 | 26.93 | qfq | 16,498,366 | 446,552,141 | -5.91% |
| 2026-06-03 | 27.86 | 30.80 | 27.86 | 28.76 | 28.62 | qfq | 30,793,543 | 906,582,420 | 1.73% |
| 2026-06-02 | 28.00 | 28.43 | 26.43 | 28.27 | 28.13 | qfq | 28,381,140 | 783,673,719 | 0.71% |
| 2026-06-01 | 25.41 | 28.07 | 25.00 | 28.07 | 27.94 | qfq | 19,609,146 | 543,913,426 | 9.99% |
| 2026-05-29 | 27.82 | 28.20 | 25.29 | 25.52 | 25.40 | qfq | 26,566,742 | 702,662,466 | -9.18% |
| 2026-05-28 | 26.75 | 28.40 | 26.02 | 28.10 | 27.97 | qfq | 19,622,920 | 534,964,186 | 5.05% |
| 2026-05-27 | 27.21 | 28.05 | 26.55 | 26.75 | 26.62 | qfq | 16,417,806 | 444,558,049 | -1.69% |
| 2026-05-26 | 25.73 | 27.68 | 25.73 | 27.21 | 27.08 | qfq | 25,904,102 | 691,173,710 | 6.71% |
| 2026-05-25 | 24.11 | 25.50 | 22.80 | 25.50 | 25.38 | qfq | 13,453,386 | 331,699,065 | 10.01% |
| 2026-05-22 | 23.07 | 23.44 | 22.58 | 23.18 | 23.07 | qfq | 14,852,705 | 342,224,506 | 2.48% |
| 2026-05-21 | 23.49 | 24.49 | 22.52 | 22.62 | 22.51 | qfq | 21,489,901 | 508,365,982 | -4.11% |
| 2026-05-20 | 23.42 | 23.99 | 22.45 | 23.59 | 23.48 | qfq | 24,274,170 | 569,326,480 | 2.61% |
| 2026-05-19 | 20.70 | 22.99 | 20.70 | 22.99 | 22.88 | qfq | 24,386,734 | 550,789,837 | 10.00% |
| 2026-05-18 | 20.46 | 21.18 | 20.10 | 20.90 | 20.80 | qfq | 12,875,614 | 266,880,263 | 1.85% |
| 2026-05-15 | 20.74 | 21.72 | 20.31 | 20.52 | 20.42 | qfq | 18,982,872 | 398,354,673 | -2.01% |
| 2026-05-14 | 19.50 | 21.18 | 19.25 | 20.94 | 20.84 | qfq | 19,010,499 | 386,367,810 | 7.27% |
| 2026-05-13 | 18.73 | 20.10 | 18.61 | 19.52 | 19.43 | qfq | 15,601,044 | 305,917,104 | 2.63% |
| 2026-05-12 | 17.99 | 19.20 | 17.99 | 19.02 | 18.93 | qfq | 14,742,966 | 276,400,861 | 5.20% |
| 2026-05-11 | 17.78 | 18.50 | 17.78 | 18.08 | 17.99 | qfq | 11,190,998 | 203,484,596 | 3.61% |
| 2026-05-08 | 17.71 | 17.71 | 16.96 | 17.45 | 17.37 | qfq | 7,268,890 | 125,710,974 | -1.47% |
| 2026-05-07 | 17.11 | 18.17 | 17.10 | 17.71 | 17.62 | qfq | 10,674,468 | 189,867,001 | 3.57% |
| 2026-05-06 | 16.94 | 17.13 | 16.61 | 17.10 | 17.02 | qfq | 8,671,124 | 146,142,184 | 2.40% |
| 2026-04-30 | 16.08 | 16.79 | 16.08 | 16.70 | 16.62 | qfq | 9,011,959 | 149,027,894 | 4.24% |
| 2026-04-29 | 16.18 | 16.25 | 15.79 | 16.02 | 15.94 | qfq | 5,054,160 | 81,084,258 | -1.66% |
| 2026-04-28 | 16.21 | 16.58 | 16.11 | 16.29 | 16.21 | qfq | 3,354,215 | 54,763,780 | -0.06% |
| 2026-04-27 | 16.22 | 16.47 | 16.11 | 16.30 | 16.22 | qfq | 3,266,346 | 53,246,620 | -0.55% |
| 2026-04-24 | 16.20 | 16.49 | 15.93 | 16.39 | 16.31 | qfq | 4,781,030 | 77,670,426 | 1.17% |
| 2026-04-23 | 16.44 | 16.60 | 16.08 | 16.20 | 16.12 | qfq | 5,862,600 | 95,227,241 | -2.88% |
| 2026-04-22 | 16.36 | 16.77 | 16.33 | 16.68 | 16.60 | qfq | 5,535,930 | 91,576,227 | 2.14% |
| 2026-04-21 | 16.19 | 16.63 | 16.06 | 16.33 | 16.25 | qfq | 5,816,832 | 94,763,857 | 0.99% |
| 2026-04-20 | 15.99 | 16.46 | 15.85 | 16.17 | 16.09 | qfq | 8,041,920 | 129,916,492 | 0.06% |
| 2026-04-17 | 15.61 | 16.18 | 15.40 | 16.16 | 16.08 | qfq | 9,016,200 | 143,351,359 | 3.32% |
| 2026-04-16 | 15.15 | 15.76 | 15.11 | 15.64 | 15.56 | qfq | 6,820,350 | 105,867,828 | 3.30% |
| 2026-04-15 | 15.20 | 15.45 | 15.13 | 15.14 | 15.07 | qfq | 3,844,978 | 58,753,546 | -0.46% |
| 2026-04-14 | 15.15 | 15.23 | 14.87 | 15.21 | 15.14 | qfq | 3,210,800 | 48,305,719 | 1.33% |
| 2026-04-13 | 15.22 | 15.38 | 15.00 | 15.01 | 14.94 | qfq | 2,834,800 | 42,869,220 | -1.90% |
| 2026-04-10 | 15.23 | 15.48 | 15.19 | 15.30 | 15.23 | qfq | 2,683,548 | 41,136,977 | 0.79% |
| 2026-04-09 | 15.60 | 15.64 | 15.13 | 15.18 | 15.11 | qfq | 3,209,328 | 49,235,397 | -3.07% |
| 2026-04-08 | 15.40 | 15.72 | 15.40 | 15.66 | 15.58 | qfq | 3,143,460 | 48,984,614 | 3.23% |
| 2026-04-07 | 14.85 | 15.22 | 14.84 | 15.17 | 15.10 | qfq | 2,955,334 | 44,561,789 | 2.22% |
| 2026-04-03 | 15.09 | 15.19 | 14.70 | 14.84 | 14.77 | qfq | 2,664,552 | 39,570,177 | -2.30% |
| 2026-04-02 | 15.46 | 15.48 | 15.00 | 15.19 | 15.12 | qfq | 3,112,751 | 47,316,368 | -1.87% |
| 2026-04-01 | 15.90 | 15.90 | 15.44 | 15.48 | 15.41 | qfq | 2,783,600 | 43,333,724 | 0.13% |
| 2026-03-31 | 15.73 | 15.89 | 15.41 | 15.46 | 15.39 | qfq | 3,652,490 | 56,974,366 | 0.00% |
| 2026-03-30 | 15.26 | 15.50 | 15.01 | 15.46 | 15.39 | qfq | 3,083,028 | 47,364,812 | 0.00% |
| 2026-03-27 | 15.39 | 15.67 | 15.27 | 15.46 | 15.39 | qfq | 3,865,022 | 59,907,622 | -0.26% |
| 2026-03-26 | 15.85 | 15.95 | 15.45 | 15.50 | 15.43 | qfq | 2,310,982 | 36,092,914 | -2.02% |
| 2026-03-25 | 15.12 | 15.95 | 15.12 | 15.82 | 15.74 | qfq | 3,358,392 | 52,957,670 | 2.86% |
| 2026-03-24 | 15.50 | 15.59 | 14.95 | 15.38 | 15.31 | qfq | 4,092,364 | 62,183,497 | 3.01% |
| 2026-03-23 | 15.31 | 15.52 | 14.66 | 14.93 | 14.86 | qfq | 5,932,500 | 89,486,842 | -4.54% |
| 2026-03-20 | 16.36 | 16.52 | 15.60 | 15.64 | 15.56 | qfq | 4,107,028 | 65,868,750 | -3.10% |
| 2026-03-19 | 16.63 | 16.75 | 16.02 | 16.14 | 16.06 | qfq | 4,696,918 | 76,665,206 | -2.95% |
| 2026-03-18 | 16.42 | 16.63 | 16.20 | 16.63 | 16.55 | qfq | 3,078,858 | 50,462,765 | 1.28% |
| 2026-03-17 | 17.06 | 17.18 | 16.41 | 16.42 | 16.34 | qfq | 5,438,652 | 90,722,953 | -4.03% |
| 2026-03-16 | 16.76 | 17.33 | 16.70 | 17.11 | 17.03 | qfq | 7,123,020 | 121,485,871 | 1.36% |
| 2026-03-13 | 16.98 | 17.39 | 16.80 | 16.88 | 16.80 | qfq | 6,376,100 | 109,069,741 | -0.76% |
| 2026-03-12 | 17.79 | 17.80 | 16.93 | 17.01 | 16.93 | qfq | 7,721,432 | 132,531,047 | -4.38% |
| 2026-03-11 | 17.58 | 18.05 | 17.58 | 17.79 | 17.70 | qfq | 6,507,800 | 115,806,803 | 1.25% |
| 2026-03-10 | 17.56 | 17.66 | 17.21 | 17.57 | 17.49 | qfq | 5,719,600 | 99,606,547 | -0.11% |
| 2026-03-09 | 18.20 | 18.20 | 16.83 | 17.59 | 17.51 | qfq | 12,661,160 | 218,659,066 | -3.67% |
| 2026-03-06 | 16.90 | 18.49 | 16.75 | 18.26 | 18.17 | qfq | 14,015,603 | 251,043,386 | 7.54% |
| 2026-03-05 | 16.90 | 17.18 | 16.68 | 16.98 | 16.90 | qfq | 5,722,972 | 96,607,314 | 1.43% |
| 2026-03-04 | 16.70 | 17.01 | 16.33 | 16.74 | 16.66 | qfq | 6,663,414 | 111,506,195 | -1.65% |
| 2026-03-03 | 17.26 | 17.65 | 16.76 | 17.02 | 16.94 | qfq | 10,047,681 | 172,539,040 | -1.39% |
| 2026-03-02 | 17.47 | 17.50 | 17.09 | 17.26 | 17.18 | qfq | 7,140,300 | 123,422,460 | -2.60% |
| 2026-02-27 | 17.70 | 17.80 | 17.25 | 17.72 | 17.63 | qfq | 9,421,550 | 164,999,123 | -0.23% |
| 2026-02-26 | 17.54 | 17.92 | 17.35 | 17.76 | 17.67 | qfq | 9,762,764 | 172,222,308 | 1.25% |
| 2026-02-25 | 17.33 | 17.71 | 17.21 | 17.54 | 17.46 | qfq | 11,714,929 | 204,824,308 | 2.04% |
| 2026-02-24 | 17.09 | 17.22 | 16.82 | 17.19 | 17.11 | qfq | 6,952,064 | 118,821,987 | 1.18% |
| 2026-02-13 | 17.10 | 17.34 | 16.96 | 16.99 | 16.91 | qfq | 4,631,924 | 79,399,172 | -1.05% |
| 2026-02-12 | 17.40 | 17.49 | 17.15 | 17.17 | 17.09 | qfq | 6,158,724 | 106,652,399 | -0.87% |
| 2026-02-11 | 17.70 | 17.71 | 17.25 | 17.32 | 17.24 | qfq | 9,056,672 | 157,816,443 | -2.64% |
| 2026-02-10 | 18.42 | 18.50 | 17.75 | 17.79 | 17.70 | qfq | 10,151,070 | 183,013,057 | -3.26% |
| 2026-02-09 | 19.10 | 19.20 | 18.25 | 18.39 | 18.30 | qfq | 15,770,194 | 292,713,622 | -0.49% |
| 2026-02-06 | 16.67 | 18.48 | 16.62 | 18.48 | 18.39 | qfq | 10,309,962 | 183,898,702 | 10.00% |
| 2026-02-05 | 17.01 | 17.39 | 16.79 | 16.80 | 16.72 | qfq | 7,424,480 | 126,369,451 | -1.98% |
| 2026-02-04 | 16.85 | 17.16 | 16.71 | 17.14 | 17.06 | qfq | 6,383,432 | 107,814,373 | 1.00% |
| 2026-02-03 | 17.17 | 17.37 | 16.63 | 16.97 | 16.89 | qfq | 7,608,716 | 128,350,292 | -0.18% |
| 2026-02-02 | 18.20 | 18.56 | 17.00 | 17.00 | 16.92 | qfq | 10,476,902 | 183,295,050 | -5.45% |
| 2026-01-30 | 18.28 | 18.34 | 17.75 | 17.98 | 17.89 | qfq | 6,903,434 | 124,263,418 | -1.64% |
| 2026-01-29 | 19.21 | 19.21 | 18.18 | 18.28 | 18.19 | qfq | 8,326,070 | 153,999,020 | -2.25% |
| 2026-01-28 | 19.11 | 19.25 | 18.52 | 18.70 | 18.61 | qfq | 8,771,528 | 164,983,189 | -2.15% |
| 2026-01-27 | 19.31 | 19.60 | 18.70 | 19.11 | 19.02 | qfq | 10,864,199 | 206,563,815 | -2.10% |
| 2026-01-26 | 20.01 | 20.17 | 19.31 | 19.52 | 19.43 | qfq | 10,969,844 | 216,339,077 | -0.81% |
| 2026-01-23 | 19.26 | 20.18 | 19.23 | 19.68 | 19.59 | qfq | 15,297,760 | 301,961,400 | 2.82% |
| 2026-01-22 | 18.80 | 19.34 | 18.54 | 19.14 | 19.05 | qfq | 11,361,200 | 214,617,988 | 0.79% |
| 2026-01-21 | 19.20 | 19.45 | 18.70 | 18.99 | 18.90 | qfq | 13,281,704 | 252,682,688 | -0.05% |
| 2026-01-20 | 18.50 | 19.50 | 18.38 | 19.00 | 18.91 | qfq | 19,863,215 | 377,834,000 | 3.43% |
| 2026-01-19 | 17.17 | 18.54 | 17.17 | 18.37 | 18.28 | qfq | 15,471,916 | 279,330,911 | 6.00% |
| 2026-01-16 | 17.55 | 17.87 | 16.94 | 17.33 | 17.25 | qfq | 9,865,780 | 170,865,373 | 0.41% |
| 2026-01-15 | 17.00 | 17.35 | 16.70 | 17.26 | 17.18 | qfq | 9,169,609 | 155,852,967 | 1.83% |
| 2026-01-14 | 16.35 | 17.50 | 16.31 | 16.95 | 16.87 | qfq | 15,562,138 | 266,141,900 | 3.04% |
| 2026-01-13 | 16.70 | 17.35 | 16.44 | 16.45 | 16.37 | qfq | 11,019,619 | 185,626,259 | -1.26% |
| 2026-01-12 | 16.06 | 16.66 | 15.91 | 16.66 | 16.58 | qfq | 12,268,266 | 200,133,573 | 4.52% |
| 2026-01-09 | 15.68 | 16.21 | 15.52 | 15.94 | 15.86 | qfq | 8,654,170 | 137,232,690 | 1.46% |
| 2026-01-08 | 15.78 | 15.93 | 15.64 | 15.71 | 15.63 | qfq | 5,217,970 | 82,185,212 | -0.32% |
| 2026-01-07 | 15.83 | 16.15 | 15.70 | 15.76 | 15.68 | qfq | 8,120,133 | 129,224,210 | 0.38% |
| 2026-01-06 | 15.51 | 16.10 | 15.48 | 15.70 | 15.62 | qfq | 9,024,600 | 143,183,564 | 1.55% |
| 2026-01-05 | 15.05 | 15.46 | 15.05 | 15.46 | 15.39 | qfq | 5,194,165 | 79,446,037 | 2.72% |
| 2025-12-31 | 15.12 | 15.26 | 15.00 | 15.05 | 14.98 | qfq | 3,815,382 | 57,472,545 | -0.46% |
| 2025-12-30 | 15.40 | 15.45 | 15.05 | 15.12 | 15.05 | qfq | 7,798,700 | 118,562,435 | -3.26% |
| 2025-12-29 | 15.70 | 16.06 | 15.50 | 15.63 | 15.55 | qfq | 5,323,364 | 83,561,923 | -0.51% |
| 2025-12-26 | 16.26 | 16.26 | 15.65 | 15.71 | 15.63 | qfq | 9,539,927 | 150,873,479 | -3.38% |
| 2025-12-25 | 15.68 | 16.35 | 15.36 | 16.26 | 16.18 | qfq | 10,800,382 | 171,437,117 | 3.77% |
| 2025-12-24 | 15.62 | 15.75 | 15.45 | 15.67 | 15.59 | qfq | 4,751,800 | 74,220,864 | -0.25% |
| 2025-12-23 | 15.80 | 16.08 | 15.63 | 15.71 | 15.63 | qfq | 5,651,062 | 89,592,896 | -1.26% |
| 2025-12-22 | 15.78 | 16.02 | 15.67 | 15.91 | 15.83 | qfq | 5,609,735 | 88,871,464 | 0.44% |
| 2025-12-19 | 15.42 | 15.97 | 15.42 | 15.84 | 15.76 | qfq | 7,116,169 | 111,933,712 | 1.34% |
| 2025-12-18 | 16.12 | 16.13 | 15.30 | 15.63 | 15.55 | qfq | 11,419,714 | 179,078,869 | -2.98% |
| 2025-12-17 | 16.40 | 16.95 | 15.71 | 16.11 | 16.03 | qfq | 17,523,178 | 286,404,526 | -1.41% |
| 2025-12-16 | 16.02 | 16.42 | 15.67 | 16.34 | 16.26 | qfq | 9,903,646 | 158,893,090 | 1.36% |
| 2025-12-15 | 15.90 | 16.40 | 15.86 | 16.12 | 16.04 | qfq | 6,110,854 | 98,665,664 | 0.06% |
| 2025-12-12 | 15.80 | 16.34 | 15.67 | 16.11 | 16.03 | qfq | 8,448,186 | 135,712,814 | 1.90% |
| 2025-12-11 | 16.13 | 16.19 | 15.75 | 15.81 | 15.73 | qfq | 5,472,900 | 87,168,141 | -2.23% |
| 2025-12-10 | 16.36 | 16.40 | 15.87 | 16.17 | 16.09 | qfq | 7,255,316 | 116,544,499 | -0.80% |
| 2025-12-09 | 16.10 | 16.45 | 15.77 | 16.30 | 16.22 | qfq | 9,547,184 | 154,518,944 | 1.31% |
| 2025-12-08 | 16.01 | 16.20 | 15.78 | 16.09 | 16.01 | qfq | 8,152,496 | 130,366,709 | -0.19% |
| 2025-12-05 | 16.00 | 16.35 | 15.82 | 16.12 | 16.04 | qfq | 7,727,670 | 124,071,313 | 0.62% |
| 2025-12-04 | 16.69 | 16.75 | 15.96 | 16.02 | 15.94 | qfq | 15,285,304 | 248,441,388 | -4.36% |
| 2025-12-03 | 16.80 | 17.06 | 16.55 | 16.75 | 16.67 | qfq | 11,270,868 | 188,667,250 | -1.06% |
| 2025-12-02 | 17.18 | 17.57 | 16.73 | 16.93 | 16.85 | qfq | 21,982,280 | 377,750,839 | -1.46% |
| 2025-12-01 | 16.84 | 17.30 | 16.45 | 17.18 | 17.10 | qfq | 20,970,230 | 353,477,427 | 1.06% |
| 2025-11-28 | 16.70 | 17.09 | 16.43 | 17.00 | 16.92 | qfq | 20,519,034 | 345,056,598 | 2.97% |
| 2025-11-27 | 16.42 | 16.65 | 16.23 | 16.51 | 16.43 | qfq | 11,294,080 | 185,666,668 | 0.06% |
| 2025-11-26 | 17.00 | 17.00 | 16.35 | 16.50 | 16.42 | qfq | 21,051,219 | 349,124,740 | -0.18% |
| 2025-11-25 | 15.29 | 16.53 | 15.21 | 16.53 | 16.45 | qfq | 12,601,860 | 201,001,668 | 9.98% |
| 2025-11-24 | 14.90 | 15.14 | 14.76 | 15.03 | 14.96 | qfq | 7,079,530 | 105,875,272 | 1.69% |
| 2025-11-21 | 15.43 | 15.57 | 14.72 | 14.78 | 14.71 | qfq | 11,654,310 | 175,291,231 | -5.07% |
| 2025-11-20 | 15.73 | 16.19 | 15.49 | 15.57 | 15.50 | qfq | 8,209,884 | 129,223,682 | 0.00% |
| 2025-11-19 | 16.12 | 16.12 | 15.56 | 15.57 | 15.50 | qfq | 10,087,000 | 158,569,395 | -2.75% |
| 2025-11-18 | 16.23 | 16.39 | 15.80 | 16.01 | 15.93 | qfq | 11,229,086 | 179,623,850 | -2.44% |
| 2025-11-17 | 16.76 | 16.88 | 16.21 | 16.41 | 16.33 | qfq | 12,323,728 | 202,375,235 | -1.44% |
| 2025-11-14 | 16.42 | 16.91 | 16.29 | 16.65 | 16.57 | qfq | 16,944,560 | 281,930,537 | -0.06% |
| 2025-11-13 | 16.10 | 16.85 | 16.10 | 16.66 | 16.58 | qfq | 22,975,782 | 381,603,962 | 4.13% |
| 2025-11-12 | 16.44 | 16.48 | 15.80 | 16.00 | 15.92 | qfq | 20,861,698 | 335,408,458 | -3.96% |
| 2025-11-11 | 16.42 | 16.96 | 16.24 | 16.66 | 16.58 | qfq | 27,048,198 | 448,238,442 | 0.54% |
| 2025-11-10 | 16.83 | 17.25 | 16.36 | 16.57 | 16.49 | qfq | 36,259,407 | 604,115,387 | -3.94% |
| 2025-11-07 | 17.38 | 18.38 | 17.12 | 17.25 | 17.17 | qfq | 38,888,745 | 686,677,202 | -4.96% |
| 2025-11-06 | 17.00 | 19.20 | 17.00 | 18.15 | 18.06 | qfq | 55,520,515 | 1,010,013,225 | 4.01% |
| 2025-11-05 | 18.00 | 18.48 | 17.45 | 17.45 | 17.37 | qfq | 58,344,708 | 1,040,258,179 | -10.01% |
| 2025-11-04 | 19.39 | 19.39 | 18.34 | 19.39 | 19.30 | qfq | 71,705,456 | 1,376,751,915 | 9.98% |
| 2025-11-03 | 17.63 | 17.63 | 16.41 | 17.63 | 17.55 | qfq | 43,968,464 | 764,135,039 | 9.98% |
| 2025-10-31 | 14.47 | 16.03 | 14.47 | 16.03 | 15.95 | qfq | 12,442,538 | 194,483,720 | 10.02% |
| 2025-10-30 | 14.87 | 14.98 | 14.50 | 14.57 | 14.50 | qfq | 6,832,480 | 100,088,111 | -2.28% |
| 2025-10-29 | 15.03 | 15.57 | 14.78 | 14.91 | 14.84 | qfq | 11,659,310 | 175,550,177 | -2.42% |
| 2025-10-28 | 15.00 | 15.35 | 14.92 | 15.28 | 15.21 | qfq | 6,054,510 | 91,975,169 | 1.06% |
| 2025-10-27 | 15.16 | 16.08 | 15.05 | 15.12 | 15.05 | qfq | 9,424,400 | 145,249,231 | 0.20% |
| 2025-10-24 | 15.00 | 15.45 | 14.91 | 15.09 | 15.02 | qfq | 6,173,690 | 93,501,741 | 0.87% |
| 2025-10-23 | 14.99 | 15.22 | 14.55 | 14.96 | 14.89 | qfq | 6,394,876 | 95,208,930 | -1.58% |
| 2025-10-22 | 15.37 | 15.54 | 15.12 | 15.20 | 15.13 | qfq | 4,428,578 | 67,483,422 | -0.65% |
| 2025-10-21 | 15.57 | 15.58 | 15.00 | 15.30 | 15.23 | qfq | 8,137,137 | 123,792,807 | -0.46% |
| 2025-10-20 | 15.92 | 16.11 | 15.17 | 15.37 | 15.30 | qfq | 9,871,794 | 153,735,565 | -0.32% |
| 2025-10-17 | 16.22 | 16.39 | 15.16 | 15.42 | 15.35 | qfq | 10,610,740 | 166,473,379 | -4.93% |
| 2025-10-16 | 16.71 | 16.78 | 16.15 | 16.22 | 16.14 | qfq | 6,741,028 | 110,760,608 | -1.40% |
| 2025-10-15 | 16.16 | 16.69 | 15.95 | 16.45 | 16.37 | qfq | 8,885,615 | 145,449,744 | 1.79% |
| 2025-10-14 | 16.95 | 17.13 | 16.04 | 16.16 | 16.08 | qfq | 12,909,110 | 212,775,013 | -3.98% |
| 2025-10-13 | 15.55 | 17.17 | 15.54 | 16.83 | 16.75 | qfq | 15,340,213 | 255,661,684 | 1.81% |
| 2025-10-10 | 15.95 | 16.88 | 15.76 | 16.53 | 16.45 | qfq | 16,287,152 | 267,906,945 | 3.96% |
| 2025-10-09 | 15.83 | 16.19 | 15.62 | 15.90 | 15.82 | qfq | 13,880,993 | 221,156,492 | 0.44% |
| 2025-09-30 | 14.93 | 16.09 | 14.81 | 15.83 | 15.75 | qfq | 22,210,790 | 344,244,545 | 6.10% |
| 2025-09-29 | 14.61 | 15.05 | 14.61 | 14.92 | 14.85 | qfq | 14,384,448 | 214,043,616 | 2.97% |
| 2025-09-26 | 14.45 | 14.72 | 14.41 | 14.49 | 14.42 | qfq | 12,536,672 | 182,217,841 | -0.75% |
| 2025-09-25 | 14.88 | 15.18 | 14.40 | 14.60 | 14.53 | qfq | 24,693,921 | 365,437,336 | 1.53% |
| 2025-09-24 | 13.08 | 14.38 | 13.00 | 14.38 | 14.31 | qfq | 15,033,233 | 208,386,329 | 10.02% |
| 2025-09-23 | 13.18 | 13.21 | 12.81 | 13.07 | 13.01 | qfq | 5,511,680 | 71,442,422 | -0.91% |
| 2025-09-22 | 13.25 | 13.50 | 12.92 | 13.19 | 13.13 | qfq | 5,160,770 | 67,492,551 | -0.45% |
| 2025-09-19 | 13.18 | 13.37 | 13.07 | 13.25 | 13.19 | qfq | 5,481,370 | 72,484,226 | 0.68% |
| 2025-09-18 | 13.50 | 13.63 | 12.98 | 13.16 | 13.10 | qfq | 9,255,334 | 123,304,766 | -2.88% |
| 2025-09-17 | 13.58 | 13.73 | 13.50 | 13.55 | 13.48 | qfq | 5,299,702 | 72,019,750 | -1.02% |
| 2025-09-16 | 13.69 | 13.76 | 13.45 | 13.69 | 13.62 | qfq | 5,784,672 | 78,700,718 | -0.15% |
| 2025-09-15 | 13.97 | 14.30 | 13.65 | 13.71 | 13.64 | qfq | 7,098,047 | 98,208,281 | -1.37% |
| 2025-09-12 | 13.93 | 14.10 | 13.77 | 13.90 | 13.83 | qfq | 6,957,877 | 96,901,897 | -0.43% |
| 2025-09-11 | 13.85 | 14.02 | 13.66 | 13.96 | 13.89 | qfq | 10,934,020 | 151,127,046 | -1.13% |
| 2025-09-10 | 14.14 | 14.56 | 13.50 | 14.12 | 14.05 | qfq | 14,656,396 | 204,872,608 | -2.55% |
| 2025-09-09 | 14.34 | 14.89 | 14.33 | 14.49 | 14.42 | qfq | 11,461,142 | 168,299,730 | -0.75% |
| 2025-09-08 | 14.68 | 14.77 | 14.30 | 14.60 | 14.53 | qfq | 12,985,651 | 188,498,488 | -0.41% |
| 2025-09-05 | 14.60 | 14.93 | 14.41 | 14.66 | 14.59 | qfq | 11,349,956 | 166,482,113 | 0.69% |
| 2025-09-04 | 14.43 | 15.07 | 14.11 | 14.56 | 14.49 | qfq | 12,151,074 | 177,558,454 | -0.82% |
| 2025-09-03 | 15.58 | 15.60 | 14.47 | 14.68 | 14.61 | qfq | 22,824,903 | 343,559,190 | -8.71% |
| 2025-09-02 | 15.33 | 16.23 | 14.90 | 16.08 | 16.00 | qfq | 32,775,142 | 513,009,210 | 6.63% |
| 2025-09-01 | 14.85 | 15.50 | 14.72 | 15.08 | 15.01 | qfq | 15,065,716 | 227,770,407 | 2.31% |
| 2025-08-29 | 15.07 | 15.32 | 14.73 | 14.74 | 14.67 | qfq | 15,211,364 | 227,734,624 | -1.99% |
| 2025-08-28 | 14.84 | 15.30 | 14.65 | 15.04 | 14.97 | qfq | 20,422,444 | 304,957,291 | 1.08% |
| 2025-08-27 | 15.15 | 15.55 | 14.77 | 14.88 | 14.81 | qfq | 30,292,736 | 460,516,854 | -1.46% |
| 2025-08-26 | 13.72 | 15.10 | 13.60 | 15.10 | 15.03 | qfq | 24,909,695 | 361,030,249 | 9.98% |
| 2025-08-25 | 13.63 | 13.86 | 13.60 | 13.73 | 13.66 | qfq | 9,123,995 | 125,300,411 | 0.15% |
| 2025-08-22 | 13.84 | 14.02 | 13.56 | 13.71 | 13.64 | qfq | 8,979,696 | 123,272,420 | -0.87% |
| 2025-08-21 | 13.66 | 14.06 | 13.60 | 13.83 | 13.76 | qfq | 12,748,203 | 176,089,033 | 0.95% |
| 2025-08-20 | 13.83 | 13.87 | 13.45 | 13.70 | 13.63 | qfq | 11,270,440 | 154,019,557 | -0.51% |
| 2025-08-19 | 13.70 | 13.96 | 13.57 | 13.77 | 13.70 | qfq | 12,024,552 | 165,283,906 | 0.51% |
| 2025-08-18 | 13.60 | 13.77 | 13.42 | 13.70 | 13.63 | qfq | 12,574,159 | 171,361,906 | -0.07% |
| 2025-08-15 | 13.31 | 13.79 | 13.27 | 13.71 | 13.64 | qfq | 14,210,764 | 193,389,136 | 3.16% |
| 2025-08-14 | 13.57 | 13.69 | 13.28 | 13.29 | 13.23 | qfq | 10,353,468 | 139,543,513 | -2.14% |
| 2025-08-13 | 13.59 | 13.66 | 13.45 | 13.58 | 13.51 | qfq | 12,689,290 | 171,896,652 | -0.88% |
| 2025-08-12 | 13.09 | 13.89 | 12.91 | 13.70 | 13.63 | qfq | 25,445,221 | 341,737,510 | 4.90% |
| 2025-08-11 | 12.78 | 13.08 | 12.70 | 13.06 | 13.00 | qfq | 9,464,618 | 122,649,533 | 2.67% |
| 2025-08-08 | 12.73 | 12.79 | 12.65 | 12.72 | 12.66 | qfq | 4,414,091 | 56,079,932 | -0.24% |
| 2025-08-07 | 12.89 | 12.97 | 12.72 | 12.75 | 12.69 | qfq | 6,811,994 | 87,251,358 | -1.09% |
| 2025-08-06 | 12.83 | 13.11 | 12.83 | 12.89 | 12.83 | qfq | 8,069,206 | 104,422,956 | -0.23% |
| 2025-08-05 | 12.85 | 13.09 | 12.82 | 12.92 | 12.86 | qfq | 7,511,324 | 97,413,273 | 0.70% |
| 2025-08-04 | 12.62 | 12.85 | 12.52 | 12.83 | 12.77 | qfq | 5,514,654 | 70,287,466 | 0.79% |
| 2025-08-01 | 12.65 | 12.86 | 12.62 | 12.73 | 12.67 | qfq | 6,212,090 | 79,143,197 | 0.71% |
| 2025-07-31 | 12.66 | 12.82 | 12.62 | 12.64 | 12.58 | qfq | 5,323,726 | 67,642,822 | -0.94% |
| 2025-07-30 | 12.88 | 12.96 | 12.66 | 12.76 | 12.70 | qfq | 9,380,396 | 120,163,359 | -1.47% |
| 2025-07-29 | 13.11 | 13.19 | 12.80 | 12.95 | 12.89 | qfq | 7,997,720 | 103,411,391 | -1.07% |
| 2025-07-28 | 13.03 | 13.22 | 12.90 | 13.09 | 13.03 | qfq | 6,997,514 | 91,527,120 | 0.54% |
| 2025-07-25 | 13.59 | 13.59 | 12.98 | 13.02 | 12.96 | qfq | 15,576,060 | 205,056,142 | -4.34% |
| 2025-07-24 | 13.45 | 13.69 | 13.41 | 13.61 | 13.54 | qfq | 6,866,131 | 93,230,799 | 0.89% |
| 2025-07-23 | 13.98 | 13.99 | 13.47 | 13.49 | 13.43 | qfq | 12,691,144 | 173,101,481 | -3.99% |
| 2025-07-22 | 13.65 | 14.51 | 13.35 | 14.05 | 13.98 | qfq | 21,812,355 | 304,367,168 | 3.84% |
| 2025-07-21 | 13.45 | 13.80 | 13.40 | 13.53 | 13.46 | qfq | 9,529,530 | 129,069,681 | -0.81% |
| 2025-07-18 | 13.87 | 14.06 | 13.60 | 13.64 | 13.57 | qfq | 10,959,458 | 151,083,920 | -2.43% |
| 2025-07-17 | 13.75 | 13.98 | 13.28 | 13.98 | 13.91 | qfq | 15,189,795 | 206,770,622 | 0.79% |
| 2025-07-16 | 14.04 | 14.08 | 13.72 | 13.87 | 13.80 | qfq | 14,327,637 | 198,216,110 | -2.60% |
| 2025-07-15 | 13.72 | 14.68 | 13.60 | 14.24 | 14.17 | qfq | 22,691,018 | 323,801,849 | 2.89% |
| 2025-07-14 | 13.80 | 14.19 | 13.74 | 13.84 | 13.77 | qfq | 10,204,934 | 141,820,793 | -0.65% |
| 2025-07-11 | 13.70 | 14.17 | 13.38 | 13.93 | 13.86 | qfq | 17,171,655 | 236,931,036 | 0.87% |
| 2025-07-10 | 13.60 | 13.85 | 13.46 | 13.81 | 13.74 | qfq | 14,830,764 | 202,456,949 | 0.80% |
| 2025-07-09 | 14.20 | 14.33 | 13.57 | 13.70 | 13.63 | qfq | 22,402,522 | 310,952,181 | -4.06% |
| 2025-07-08 | 14.23 | 14.74 | 14.01 | 14.28 | 14.21 | qfq | 21,325,010 | 305,560,520 | 1.28% |
| 2025-07-07 | 14.09 | 14.33 | 14.00 | 14.10 | 14.03 | qfq | 14,636,444 | 206,415,805 | -0.77% |
| 2025-07-04 | 14.60 | 14.64 | 14.16 | 14.21 | 14.14 | qfq | 19,226,544 | 275,211,407 | -2.87% |
| 2025-07-03 | 14.44 | 14.85 | 14.24 | 14.63 | 14.56 | qfq | 34,075,513 | 494,495,709 | -2.21% |
| 2025-07-02 | 14.55 | 15.60 | 13.80 | 14.96 | 14.89 | qfq | 62,053,366 | 915,539,992 | 5.28% |
| 2025-07-01 | 12.92 | 14.21 | 12.83 | 14.21 | 14.14 | qfq | 18,609,596 | 256,079,883 | 9.98% |
| 2025-06-30 | 13.00 | 13.07 | 12.68 | 12.92 | 12.86 | qfq | 14,986,970 | 192,837,160 | 0.39% |
| 2025-06-27 | 12.84 | 13.12 | 12.60 | 12.87 | 12.81 | qfq | 18,352,404 | 234,993,212 | 0.08% |
| 2025-06-26 | 13.00 | 13.40 | 12.84 | 12.86 | 12.80 | qfq | 26,330,940 | 343,054,951 | -2.13% |
| 2025-06-25 | 13.34 | 13.62 | 12.88 | 13.14 | 13.08 | qfq | 30,852,761 | 406,299,897 | -2.95% |
| 2025-06-24 | 13.02 | 14.14 | 12.75 | 13.54 | 13.47 | qfq | 42,167,588 | 566,154,783 | -0.07% |
| 2025-06-23 | 12.53 | 14.17 | 12.38 | 13.55 | 13.48 | qfq | 44,055,375 | 578,353,569 | 5.20% |
| 2025-06-20 | 12.71 | 13.26 | 12.51 | 12.88 | 12.82 | qfq | 50,324,550 | 645,541,175 | 4.29% |
| 2025-06-19 | 11.16 | 12.35 | 11.07 | 12.35 | 12.29 | qfq | 26,747,450 | 318,153,015 | 9.97% |
| 2025-06-18 | 11.44 | 11.44 | 10.92 | 11.23 | 11.18 | qfq | 18,179,050 | 201,958,212 | -1.49% |
| 2025-06-17 | 12.00 | 12.03 | 11.32 | 11.40 | 11.35 | qfq | 24,165,041 | 278,199,097 | -5.79% |
| 2025-06-16 | 11.80 | 12.25 | 11.66 | 12.10 | 12.04 | qfq | 23,410,818 | 279,972,501 | 2.54% |
| 2025-06-13 | 12.25 | 12.45 | 11.79 | 11.80 | 11.74 | qfq | 27,685,105 | 331,825,782 | -4.38% |
| 2025-06-12 | 12.74 | 13.02 | 12.05 | 12.34 | 12.28 | qfq | 37,663,472 | 471,386,593 | -3.14% |
| 2025-06-11 | 13.06 | 14.10 | 12.61 | 12.74 | 12.68 | qfq | 63,319,146 | 849,622,622 | -0.62% |
| 2025-06-10 | 11.53 | 12.82 | 11.53 | 12.82 | 12.76 | qfq | 20,668,710 | 254,861,445 | 10.04% |
| 2025-06-09 | 11.58 | 11.87 | 11.50 | 11.65 | 11.59 | qfq | 27,228,125 | 317,419,154 | -0.85% |
| 2025-06-06 | 11.61 | 11.98 | 11.46 | 11.75 | 11.54 | qfq | 38,447,334 | 450,008,870 | -4.55% |
| 2025-06-05 | 11.96 | 12.58 | 11.80 | 12.31 | 12.09 | qfq | 64,943,445 | 799,337,229 | 7.60% |
| 2025-06-04 | 10.39 | 11.44 | 10.35 | 11.44 | 11.24 | qfq | 19,738,787 | 223,578,882 | 10.00% |
| 2025-06-03 | 10.28 | 10.50 | 10.25 | 10.40 | 10.22 | qfq | 4,316,522 | 44,913,069 | 0.68% |
| 2025-05-30 | 10.62 | 10.73 | 10.31 | 10.33 | 10.15 | qfq | 9,770,806 | 102,168,016 | -3.64% |
| 2025-05-29 | 10.36 | 10.83 | 10.29 | 10.72 | 10.53 | qfq | 12,428,234 | 132,509,549 | 3.28% |
| 2025-05-28 | 10.59 | 10.64 | 10.29 | 10.38 | 10.20 | qfq | 6,202,400 | 64,576,267 | -1.98% |
| 2025-05-27 | 10.42 | 10.59 | 10.32 | 10.59 | 10.40 | qfq | 6,795,480 | 71,344,145 | 1.05% |
| 2025-05-26 | 10.30 | 10.49 | 10.22 | 10.48 | 10.30 | qfq | 5,566,230 | 57,603,322 | 1.75% |
| 2025-05-23 | 10.17 | 10.59 | 10.17 | 10.30 | 10.12 | qfq | 9,455,310 | 98,768,637 | 0.59% |
| 2025-05-22 | 10.61 | 10.65 | 10.21 | 10.24 | 10.06 | qfq | 9,840,998 | 102,247,597 | -3.94% |
| 2025-05-21 | 10.43 | 10.73 | 10.37 | 10.66 | 10.47 | qfq | 11,600,886 | 123,277,291 | 1.52% |
| 2025-05-20 | 10.49 | 10.61 | 10.29 | 10.50 | 10.32 | qfq | 6,316,762 | 65,827,902 | 0.10% |
| 2025-05-19 | 10.43 | 10.49 | 10.27 | 10.49 | 10.31 | qfq | 4,141,814 | 43,083,561 | 0.10% |
| 2025-05-16 | 10.26 | 10.61 | 10.26 | 10.48 | 10.30 | qfq | 5,717,728 | 59,850,687 | 1.55% |
| 2025-05-15 | 10.26 | 10.49 | 10.25 | 10.32 | 10.14 | qfq | 4,279,300 | 44,367,376 | -0.67% |
| 2025-05-14 | 10.45 | 10.66 | 10.33 | 10.39 | 10.21 | qfq | 5,770,030 | 60,222,590 | -0.76% |
| 2025-05-13 | 10.42 | 10.59 | 10.26 | 10.47 | 10.29 | qfq | 6,560,900 | 68,365,346 | 1.45% |
| 2025-05-12 | 10.47 | 10.52 | 10.25 | 10.32 | 10.14 | qfq | 6,265,900 | 64,752,932 | -0.77% |
| 2025-05-09 | 10.68 | 10.88 | 10.40 | 10.40 | 10.22 | qfq | 7,646,930 | 80,388,233 | -3.08% |
| 2025-05-08 | 10.57 | 10.81 | 10.33 | 10.73 | 10.54 | qfq | 14,139,564 | 150,394,234 | 1.13% |
| 2025-05-07 | 10.55 | 10.75 | 10.34 | 10.61 | 10.42 | qfq | 10,470,580 | 110,234,041 | 0.57% |
| 2025-05-06 | 10.15 | 10.56 | 10.15 | 10.55 | 10.37 | qfq | 8,652,512 | 89,899,283 | 4.25% |
| 2025-04-30 | 10.28 | 10.57 | 10.11 | 10.12 | 9.94 | qfq | 8,746,572 | 89,838,149 | -3.25% |
| 2025-04-29 | 10.16 | 10.65 | 10.16 | 10.46 | 10.28 | qfq | 13,055,578 | 136,632,126 | 4.91% |
| 2025-04-28 | 10.10 | 10.13 | 9.90 | 9.97 | 9.80 | qfq | 5,412,540 | 53,990,810 | -1.97% |
| 2025-04-25 | 10.36 | 10.36 | 10.11 | 10.17 | 9.99 | qfq | 6,109,080 | 62,257,741 | -1.64% |
| 2025-04-24 | 10.22 | 10.44 | 10.10 | 10.34 | 10.16 | qfq | 9,296,612 | 95,773,437 | 0.58% |
| 2025-04-23 | 10.16 | 10.43 | 10.10 | 10.28 | 10.10 | qfq | 9,535,121 | 97,824,720 | 0.69% |
| 2025-04-22 | 9.97 | 10.43 | 9.97 | 10.21 | 10.03 | qfq | 13,743,352 | 140,490,756 | 3.87% |
| 2025-04-21 | 9.57 | 9.90 | 9.51 | 9.83 | 9.66 | qfq | 6,718,230 | 65,828,828 | 2.72% |
| 2025-04-18 | 9.60 | 9.70 | 9.41 | 9.57 | 9.40 | qfq | 6,309,000 | 60,229,071 | -0.62% |
| 2025-04-17 | 9.30 | 9.78 | 9.25 | 9.63 | 9.46 | qfq | 9,840,690 | 94,342,642 | 3.33% |
| 2025-04-16 | 9.42 | 9.52 | 9.17 | 9.32 | 9.16 | qfq | 4,644,500 | 43,375,007 | -2.31% |
| 2025-04-15 | 9.43 | 9.63 | 9.38 | 9.54 | 9.37 | qfq | 5,665,490 | 53,979,853 | 0.95% |
| 2025-04-14 | 9.34 | 9.48 | 9.33 | 9.45 | 9.28 | qfq | 6,359,734 | 59,918,596 | 2.05% |
| 2025-04-11 | 9.43 | 9.67 | 9.25 | 9.26 | 9.10 | qfq | 8,802,630 | 82,778,990 | -1.28% |
| 2025-04-10 | 9.31 | 9.62 | 9.31 | 9.38 | 9.22 | qfq | 6,906,840 | 65,365,208 | 1.30% |
| 2025-04-09 | 9.11 | 9.34 | 8.36 | 9.26 | 9.10 | qfq | 8,879,032 | 79,029,795 | 0.43% |
| 2025-04-08 | 9.53 | 9.71 | 8.90 | 9.22 | 9.06 | qfq | 11,664,125 | 108,040,918 | -3.96% |
| 2025-04-07 | 10.08 | 10.22 | 9.60 | 9.60 | 9.43 | qfq | 9,340,700 | 91,425,310 | -10.03% |
| 2025-04-03 | 10.45 | 10.79 | 10.43 | 10.67 | 10.48 | qfq | 18,873,054 | 201,234,205 | 1.14% |
| 2025-04-02 | 10.50 | 10.60 | 10.43 | 10.55 | 10.37 | qfq | 7,401,872 | 77,895,020 | 0.00% |
| 2025-04-01 | 10.23 | 10.63 | 10.20 | 10.55 | 10.37 | qfq | 10,464,630 | 109,436,240 | 3.43% |
| 2025-03-31 | 10.22 | 10.26 | 9.99 | 10.20 | 10.02 | qfq | 7,522,230 | 76,087,146 | -0.58% |
| 2025-03-28 | 10.50 | 10.63 | 10.23 | 10.26 | 10.08 | qfq | 11,491,637 | 119,471,547 | -3.02% |
| 2025-03-27 | 10.50 | 10.86 | 10.45 | 10.58 | 10.39 | qfq | 17,833,398 | 190,348,099 | 0.38% |
| 2025-03-26 | 10.47 | 10.69 | 10.38 | 10.54 | 10.36 | qfq | 14,269,406 | 150,091,970 | 0.57% |
| 2025-03-25 | 10.10 | 10.52 | 10.01 | 10.48 | 10.30 | qfq | 14,867,319 | 153,559,119 | 3.05% |
| 2025-03-24 | 10.01 | 10.18 | 9.82 | 10.17 | 9.99 | qfq | 8,384,091 | 84,016,196 | 1.60% |
| 2025-03-21 | 10.18 | 10.20 | 9.97 | 10.01 | 9.83 | qfq | 7,096,552 | 71,491,469 | -1.96% |
| 2025-03-20 | 10.41 | 10.41 | 10.15 | 10.21 | 10.03 | qfq | 8,318,788 | 85,448,190 | -1.73% |
| 2025-03-19 | 10.47 | 10.57 | 10.33 | 10.39 | 10.21 | qfq | 9,030,652 | 93,810,048 | -1.89% |
| 2025-03-18 | 10.22 | 10.65 | 10.19 | 10.59 | 10.40 | qfq | 18,756,947 | 195,908,721 | 3.93% |
| 2025-03-17 | 10.30 | 10.32 | 10.18 | 10.19 | 10.01 | qfq | 6,210,922 | 63,483,775 | -0.39% |
| 2025-03-14 | 10.14 | 10.23 | 10.03 | 10.23 | 10.05 | qfq | 7,944,404 | 80,701,480 | 0.69% |
| 2025-03-13 | 10.18 | 10.27 | 10.01 | 10.16 | 9.98 | qfq | 6,985,060 | 70,696,541 | -0.59% |
| 2025-03-12 | 10.31 | 10.33 | 10.16 | 10.22 | 10.04 | qfq | 7,853,579 | 80,392,334 | -0.49% |
| 2025-03-11 | 10.07 | 10.27 | 10.02 | 10.27 | 10.09 | qfq | 7,899,727 | 80,077,053 | 0.49% |
| 2025-03-10 | 10.14 | 10.28 | 10.12 | 10.22 | 10.04 | qfq | 9,112,358 | 92,721,265 | 0.89% |
| 2025-03-07 | 10.25 | 10.50 | 10.04 | 10.13 | 9.95 | qfq | 15,910,248 | 162,791,320 | -2.41% |
| 2025-03-06 | 10.35 | 10.41 | 10.23 | 10.38 | 10.20 | qfq | 19,528,677 | 201,639,960 | 0.48% |
| 2025-03-05 | 10.45 | 10.63 | 10.19 | 10.33 | 10.15 | qfq | 20,475,326 | 210,858,773 | -2.82% |
| 2025-03-04 | 11.04 | 11.04 | 10.16 | 10.63 | 10.44 | qfq | 37,483,373 | 393,137,254 | -4.66% |
| 2025-03-03 | 10.11 | 11.15 | 10.11 | 11.15 | 10.95 | qfq | 24,010,817 | 258,722,852 | 9.96% |
| 2025-02-28 | 10.37 | 10.65 | 9.99 | 10.14 | 9.96 | qfq | 28,874,471 | 295,133,972 | -3.15% |
| 2025-02-27 | 9.56 | 10.47 | 9.45 | 10.47 | 10.29 | qfq | 18,319,904 | 188,455,249 | 9.98% |
| 2025-02-26 | 9.45 | 9.63 | 9.43 | 9.52 | 9.35 | qfq | 4,883,355 | 46,566,386 | 1.06% |
| 2025-02-25 | 9.48 | 9.54 | 9.40 | 9.42 | 9.26 | qfq | 3,737,736 | 35,372,502 | -1.26% |
| 2025-02-24 | 9.39 | 9.58 | 9.37 | 9.54 | 9.37 | qfq | 5,792,220 | 54,901,392 | 1.38% |
| 2025-02-21 | 9.45 | 9.45 | 9.28 | 9.41 | 9.25 | qfq | 3,774,539 | 35,313,672 | -0.32% |
| 2025-02-20 | 9.27 | 9.44 | 9.25 | 9.44 | 9.27 | qfq | 3,988,199 | 37,353,030 | 1.61% |
| 2025-02-19 | 9.23 | 9.29 | 9.19 | 9.29 | 9.13 | qfq | 2,821,299 | 26,059,750 | 0.76% |
| 2025-02-18 | 9.48 | 9.55 | 9.19 | 9.22 | 9.06 | qfq | 4,858,266 | 45,576,411 | -2.95% |
| 2025-02-17 | 9.34 | 9.61 | 9.29 | 9.50 | 9.33 | qfq | 5,103,522 | 48,087,689 | 1.28% |
| 2025-02-14 | 9.40 | 9.54 | 9.36 | 9.38 | 9.22 | qfq | 3,688,730 | 34,763,130 | -0.11% |
| 2025-02-13 | 9.52 | 9.55 | 9.39 | 9.39 | 9.23 | qfq | 3,954,582 | 37,465,352 | -1.37% |
| 2025-02-12 | 9.53 | 9.58 | 9.42 | 9.52 | 9.35 | qfq | 3,479,384 | 33,022,154 | 0.11% |
| 2025-02-11 | 9.49 | 9.52 | 9.36 | 9.51 | 9.34 | qfq | 3,657,800 | 34,564,009 | 0.21% |
| 2025-02-10 | 9.39 | 9.49 | 9.32 | 9.49 | 9.32 | qfq | 3,972,228 | 37,376,138 | 1.17% |
| 2025-02-07 | 9.35 | 9.50 | 9.27 | 9.38 | 9.22 | qfq | 5,007,980 | 47,093,281 | 0.32% |
| 2025-02-06 | 9.25 | 9.35 | 9.13 | 9.35 | 9.19 | qfq | 3,766,736 | 34,809,097 | 0.86% |
| 2025-02-05 | 9.40 | 9.45 | 9.19 | 9.27 | 9.11 | qfq | 4,535,846 | 42,126,649 | -1.80% |
| 2025-01-27 | 9.37 | 9.64 | 9.37 | 9.44 | 9.27 | qfq | 4,700,295 | 44,696,070 | 0.75% |
| 2025-01-24 | 9.21 | 9.38 | 9.13 | 9.37 | 9.21 | qfq | 3,547,908 | 32,844,438 | 1.52% |
| 2025-01-23 | 9.26 | 9.39 | 9.22 | 9.23 | 9.07 | qfq | 3,244,502 | 30,208,692 | 0.22% |
| 2025-01-22 | 9.29 | 9.38 | 9.17 | 9.21 | 9.05 | qfq | 2,765,500 | 25,558,601 | -1.18% |
| 2025-01-21 | 9.39 | 9.40 | 9.22 | 9.32 | 9.16 | qfq | 3,468,572 | 32,217,444 | 0.11% |
| 2025-01-20 | 9.25 | 9.36 | 9.17 | 9.31 | 9.15 | qfq | 3,755,224 | 34,909,739 | 1.53% |
| 2025-01-17 | 9.10 | 9.19 | 9.04 | 9.17 | 9.01 | qfq | 3,066,752 | 27,980,400 | 0.33% |
| 2025-01-16 | 9.05 | 9.33 | 9.01 | 9.14 | 8.98 | qfq | 5,125,173 | 47,053,634 | 1.33% |
| 2025-01-15 | 9.19 | 9.21 | 9.01 | 9.02 | 8.86 | qfq | 4,426,102 | 40,157,290 | -2.17% |
| 2025-01-14 | 9.03 | 9.22 | 8.96 | 9.22 | 9.06 | qfq | 5,099,030 | 46,358,156 | 2.56% |
| 2025-01-13 | 8.75 | 9.05 | 8.56 | 8.99 | 8.83 | qfq | 4,496,600 | 39,995,952 | 1.70% |
| 2025-01-10 | 9.23 | 9.27 | 8.82 | 8.84 | 8.69 | qfq | 5,833,660 | 52,681,731 | -4.23% |
| 2025-01-09 | 9.37 | 9.49 | 9.20 | 9.23 | 9.07 | qfq | 5,389,800 | 50,280,423 | -1.91% |
| 2025-01-08 | 9.49 | 9.51 | 9.20 | 9.41 | 9.25 | qfq | 7,085,072 | 66,266,551 | -1.36% |
| 2025-01-07 | 9.38 | 9.61 | 9.16 | 9.54 | 9.37 | qfq | 11,109,827 | 104,755,007 | 1.81% |
| 2025-01-06 | 8.80 | 9.46 | 8.65 | 9.37 | 9.21 | qfq | 15,262,228 | 139,491,976 | -2.19% |
| 2025-01-03 | 9.15 | 10.01 | 8.93 | 9.58 | 9.41 | qfq | 16,319,603 | 156,803,570 | 5.27% |
| 2025-01-02 | 9.27 | 9.40 | 9.02 | 9.10 | 8.94 | qfq | 4,059,450 | 37,385,865 | -2.15% |
| 2024-12-31 | 9.56 | 9.57 | 9.26 | 9.30 | 9.14 | qfq | 3,654,090 | 34,337,108 | -2.62% |
| 2024-12-30 | 9.75 | 9.75 | 9.47 | 9.55 | 9.38 | qfq | 2,953,000 | 28,220,546 | -1.75% |
| 2024-12-27 | 9.64 | 9.76 | 9.56 | 9.72 | 9.55 | qfq | 2,886,442 | 27,981,727 | 1.46% |
| 2024-12-26 | 9.54 | 9.68 | 9.51 | 9.58 | 9.41 | qfq | 3,443,132 | 33,118,961 | 0.21% |
| 2024-12-25 | 9.76 | 9.78 | 9.43 | 9.56 | 9.39 | qfq | 3,977,799 | 37,917,252 | -1.95% |
| 2024-12-24 | 9.57 | 9.80 | 9.56 | 9.75 | 9.58 | qfq | 3,862,297 | 37,485,252 | 2.20% |
| 2024-12-23 | 9.95 | 9.95 | 9.53 | 9.54 | 9.37 | qfq | 5,769,404 | 56,122,702 | -4.31% |
| 2024-12-20 | 9.82 | 10.05 | 9.78 | 9.97 | 9.80 | qfq | 4,490,616 | 44,659,035 | 1.42% |
| 2024-12-19 | 9.80 | 9.88 | 9.69 | 9.83 | 9.66 | qfq | 5,047,326 | 49,333,290 | -0.51% |
| 2024-12-18 | 9.92 | 10.01 | 9.71 | 9.88 | 9.71 | qfq | 5,171,550 | 51,091,262 | -0.20% |
| 2024-12-17 | 10.30 | 10.30 | 9.85 | 9.90 | 9.73 | qfq | 7,124,510 | 71,380,012 | -3.41% |
| 2024-12-16 | 10.33 | 10.42 | 10.17 | 10.25 | 10.07 | qfq | 5,345,518 | 55,063,005 | -0.77% |
| 2024-12-13 | 10.51 | 10.54 | 10.32 | 10.33 | 10.15 | qfq | 5,516,820 | 57,405,633 | -2.64% |
| 2024-12-12 | 10.57 | 10.63 | 10.38 | 10.61 | 10.42 | qfq | 6,219,314 | 65,436,795 | 0.19% |
| 2024-12-11 | 10.55 | 10.69 | 10.48 | 10.59 | 10.40 | qfq | 6,549,068 | 69,063,392 | 0.38% |
| 2024-12-10 | 10.98 | 10.98 | 10.51 | 10.55 | 10.37 | qfq | 10,464,810 | 111,601,953 | -1.22% |
| 2024-12-09 | 10.55 | 10.88 | 10.55 | 10.68 | 10.49 | qfq | 12,660,190 | 135,759,896 | 1.23% |
| 2024-12-06 | 10.41 | 10.70 | 10.27 | 10.55 | 10.37 | qfq | 10,074,080 | 105,710,553 | 1.64% |
| 2024-12-05 | 10.01 | 10.54 | 9.97 | 10.38 | 10.20 | qfq | 10,055,140 | 103,652,579 | 3.18% |
| 2024-12-04 | 10.30 | 10.33 | 9.98 | 10.06 | 9.88 | qfq | 7,073,550 | 71,590,234 | -2.52% |
| 2024-12-03 | 10.49 | 10.50 | 10.23 | 10.32 | 10.14 | qfq | 6,933,710 | 71,712,067 | -1.71% |
| 2024-12-02 | 10.29 | 10.52 | 10.19 | 10.50 | 10.32 | qfq | 7,700,839 | 80,084,310 | 2.14% |
| 2024-11-29 | 10.22 | 10.40 | 10.05 | 10.28 | 10.10 | qfq | 7,713,966 | 79,057,546 | 0.49% |
| 2024-11-28 | 10.32 | 10.47 | 10.18 | 10.23 | 10.05 | qfq | 7,430,100 | 76,775,559 | -1.45% |
| 2024-11-27 | 10.40 | 10.40 | 9.95 | 10.38 | 10.20 | qfq | 10,413,379 | 105,576,879 | -0.19% |
| 2024-11-26 | 10.56 | 10.90 | 10.30 | 10.40 | 10.22 | qfq | 15,994,558 | 169,014,188 | -1.89% |
| 2024-11-25 | 10.02 | 11.06 | 10.02 | 10.60 | 10.41 | qfq | 20,336,690 | 215,313,799 | 5.26% |
| 2024-11-22 | 10.35 | 10.55 | 10.02 | 10.07 | 9.89 | qfq | 8,567,243 | 87,816,900 | -3.36% |
| 2024-11-21 | 10.46 | 10.74 | 10.35 | 10.42 | 10.24 | qfq | 14,246,540 | 149,617,111 | -0.48% |
| 2024-11-20 | 10.00 | 10.47 | 9.98 | 10.47 | 10.29 | qfq | 12,836,870 | 132,185,500 | 4.91% |
| 2024-11-19 | 9.64 | 9.98 | 9.45 | 9.98 | 9.81 | qfq | 6,188,486 | 60,332,574 | 3.96% |
| 2024-11-18 | 9.93 | 9.98 | 9.50 | 9.60 | 9.43 | qfq | 7,062,870 | 68,603,268 | -1.94% |
| 2024-11-15 | 9.97 | 10.09 | 9.77 | 9.79 | 9.62 | qfq | 6,375,493 | 63,389,132 | -1.51% |
| 2024-11-14 | 10.22 | 10.40 | 9.92 | 9.94 | 9.77 | qfq | 7,830,410 | 79,431,318 | -2.74% |
| 2024-11-13 | 10.15 | 10.30 | 9.93 | 10.22 | 10.04 | qfq | 7,107,892 | 72,057,214 | 0.49% |
| 2024-11-12 | 10.25 | 10.36 | 10.06 | 10.17 | 9.99 | qfq | 9,047,480 | 92,634,749 | -0.29% |
| 2024-11-11 | 9.92 | 10.20 | 9.90 | 10.20 | 10.02 | qfq | 8,435,074 | 85,176,737 | 2.82% |
| 2024-11-08 | 10.05 | 10.12 | 9.84 | 9.92 | 9.75 | qfq | 8,098,322 | 80,598,488 | -0.30% |
| 2024-11-07 | 9.80 | 9.95 | 9.68 | 9.95 | 9.78 | qfq | 8,707,644 | 86,032,531 | 2.26% |
| 2024-11-06 | 9.74 | 9.82 | 9.63 | 9.73 | 9.56 | qfq | 6,415,578 | 62,472,383 | 0.21% |
| 2024-11-05 | 9.65 | 9.81 | 9.60 | 9.71 | 9.54 | qfq | 8,005,630 | 77,528,155 | 1.15% |
| 2024-11-04 | 9.31 | 9.65 | 9.31 | 9.60 | 9.43 | qfq | 4,398,680 | 41,975,464 | 2.35% |
| 2024-11-01 | 9.71 | 9.84 | 9.30 | 9.38 | 9.22 | qfq | 7,253,570 | 69,041,361 | -3.99% |
| 2024-10-31 | 9.70 | 9.86 | 9.68 | 9.77 | 9.60 | qfq | 5,675,876 | 55,450,593 | 0.00% |
| 2024-10-30 | 9.81 | 9.96 | 9.66 | 9.77 | 9.60 | qfq | 6,106,404 | 59,812,604 | -0.31% |
| 2024-10-29 | 10.19 | 10.28 | 9.79 | 9.80 | 9.63 | qfq | 8,763,005 | 87,511,722 | -4.30% |
| 2024-10-28 | 10.16 | 10.26 | 10.01 | 10.24 | 10.06 | qfq | 9,398,437 | 95,523,674 | 0.79% |
| 2024-10-25 | 9.78 | 10.16 | 9.78 | 10.16 | 9.98 | qfq | 9,701,674 | 97,307,124 | 3.89% |
| 2024-10-24 | 9.87 | 9.95 | 9.70 | 9.78 | 9.61 | qfq | 4,677,490 | 45,714,655 | -1.01% |
| 2024-10-23 | 9.84 | 9.94 | 9.73 | 9.88 | 9.71 | qfq | 6,656,890 | 65,565,990 | 0.51% |
| 2024-10-22 | 9.80 | 9.88 | 9.67 | 9.83 | 9.66 | qfq | 6,418,520 | 62,788,145 | 0.61% |
| 2024-10-21 | 9.62 | 9.92 | 9.61 | 9.77 | 9.60 | qfq | 7,781,750 | 75,952,815 | 1.14% |
| 2024-10-18 | 9.45 | 9.81 | 9.41 | 9.66 | 9.49 | qfq | 6,788,710 | 65,354,593 | 2.01% |
| 2024-10-17 | 9.71 | 9.84 | 9.43 | 9.47 | 9.30 | qfq | 6,696,549 | 64,484,583 | -2.57% |
| 2024-10-16 | 9.45 | 9.98 | 9.42 | 9.72 | 9.55 | qfq | 9,864,715 | 96,702,208 | 1.67% |
| 2024-10-15 | 9.45 | 9.75 | 9.34 | 9.56 | 9.39 | qfq | 8,399,078 | 80,750,771 | 0.95% |
| 2024-10-14 | 9.16 | 9.48 | 9.02 | 9.47 | 9.30 | qfq | 6,994,700 | 65,053,402 | 3.61% |
| 2024-10-11 | 9.66 | 9.66 | 9.02 | 9.14 | 8.98 | qfq | 8,961,520 | 82,981,495 | -4.89% |
| 2024-10-10 | 9.59 | 9.95 | 9.49 | 9.61 | 9.44 | qfq | 7,431,338 | 71,998,543 | -0.93% |
| 2024-10-09 | 10.69 | 10.69 | 9.70 | 9.70 | 9.53 | qfq | 13,332,832 | 133,352,051 | -10.02% |
| 2024-10-08 | 11.20 | 11.30 | 10.13 | 10.78 | 10.59 | qfq | 23,232,281 | 250,295,102 | 4.46% |
| 2024-09-30 | 9.86 | 10.33 | 9.46 | 10.32 | 10.14 | qfq | 19,438,144 | 193,867,502 | 9.67% |
| 2024-09-27 | 9.08 | 9.43 | 9.07 | 9.41 | 9.25 | qfq | 6,373,697 | 59,067,834 | 4.79% |
| 2024-09-26 | 8.75 | 8.98 | 8.66 | 8.98 | 8.82 | qfq | 5,719,630 | 50,628,454 | 2.63% |
| 2024-09-25 | 8.72 | 8.99 | 8.71 | 8.75 | 8.60 | qfq | 7,691,986 | 68,103,227 | 0.69% |
| 2024-09-24 | 8.35 | 8.69 | 8.33 | 8.69 | 8.54 | qfq | 7,023,164 | 59,922,807 | 4.57% |
| 2024-09-23 | 8.31 | 8.40 | 8.23 | 8.31 | 8.16 | qfq | 3,558,366 | 29,665,183 | -0.36% |
| 2024-09-20 | 8.51 | 8.53 | 8.31 | 8.34 | 8.19 | qfq | 4,287,300 | 35,906,026 | -1.77% |
| 2024-09-19 | 8.38 | 8.57 | 8.29 | 8.49 | 8.34 | qfq | 5,587,070 | 47,297,814 | 2.17% |
| 2024-09-18 | 8.42 | 8.46 | 8.15 | 8.31 | 8.16 | qfq | 6,557,700 | 54,166,279 | -1.42% |
| 2024-09-13 | 8.58 | 8.70 | 8.42 | 8.43 | 8.28 | qfq | 7,575,402 | 64,799,729 | -2.32% |
| 2024-09-12 | 8.84 | 8.92 | 8.61 | 8.63 | 8.48 | qfq | 8,702,790 | 75,965,325 | -2.38% |
| 2024-09-11 | 8.99 | 9.09 | 8.82 | 8.84 | 8.69 | qfq | 9,269,400 | 82,730,559 | -1.89% |
| 2024-09-10 | 9.36 | 9.36 | 8.80 | 9.01 | 8.85 | qfq | 15,503,493 | 139,197,670 | -3.84% |
| 2024-09-09 | 9.51 | 9.66 | 9.32 | 9.37 | 9.21 | qfq | 17,484,685 | 165,460,331 | -5.07% |
| 2024-09-06 | 9.66 | 10.48 | 9.50 | 9.87 | 9.70 | qfq | 29,899,870 | 294,927,762 | 1.02% |
| 2024-09-05 | 9.99 | 10.38 | 9.65 | 9.77 | 9.60 | qfq | 30,144,508 | 300,338,526 | -2.10% |
| 2024-09-04 | 9.33 | 9.98 | 9.16 | 9.98 | 9.81 | qfq | 18,201,654 | 177,655,501 | 10.03% |
| 2024-09-03 | 9.05 | 9.16 | 8.96 | 9.07 | 8.91 | qfq | 2,438,960 | 22,150,876 | 0.55% |
| 2024-09-02 | 9.07 | 9.18 | 9.00 | 9.02 | 8.86 | qfq | 3,392,430 | 30,877,322 | -0.99% |
| 2024-08-30 | 8.91 | 9.20 | 8.77 | 9.11 | 8.95 | qfq | 4,293,810 | 38,925,016 | 2.71% |
| 2024-08-29 | 8.67 | 8.92 | 8.62 | 8.87 | 8.71 | qfq | 2,671,202 | 23,549,335 | 1.95% |
| 2024-08-28 | 8.73 | 8.83 | 8.61 | 8.70 | 8.55 | qfq | 3,199,000 | 27,972,920 | -0.23% |
| 2024-08-27 | 8.93 | 8.97 | 8.68 | 8.72 | 8.57 | qfq | 2,740,600 | 24,027,086 | -2.46% |
| 2024-08-26 | 8.66 | 9.02 | 8.66 | 8.94 | 8.78 | qfq | 3,920,600 | 34,929,235 | 3.59% |
| 2024-08-23 | 8.83 | 8.90 | 8.56 | 8.63 | 8.48 | qfq | 5,985,453 | 51,948,882 | -3.14% |
| 2024-08-22 | 9.01 | 9.08 | 8.88 | 8.91 | 8.75 | qfq | 2,383,752 | 21,343,284 | -1.55% |
| 2024-08-21 | 8.97 | 9.12 | 8.93 | 9.05 | 8.89 | qfq | 2,449,100 | 22,149,932 | 0.56% |
| 2024-08-20 | 9.13 | 9.30 | 8.97 | 9.00 | 8.84 | qfq | 3,223,300 | 29,348,515 | -1.32% |
| 2024-08-19 | 9.22 | 9.34 | 9.07 | 9.12 | 8.96 | qfq | 3,488,657 | 31,959,708 | -1.51% |
| 2024-08-16 | 9.43 | 9.53 | 9.22 | 9.26 | 9.10 | qfq | 4,294,230 | 40,154,512 | -1.38% |
| 2024-08-15 | 9.25 | 9.48 | 9.24 | 9.39 | 9.23 | qfq | 3,446,600 | 32,287,155 | 0.64% |
| 2024-08-14 | 9.41 | 9.46 | 9.22 | 9.33 | 9.17 | qfq | 2,525,200 | 23,528,309 | -0.85% |
| 2024-08-13 | 9.17 | 9.41 | 9.11 | 9.41 | 9.25 | qfq | 3,023,852 | 28,038,563 | 2.39% |
| 2024-08-12 | 9.51 | 9.51 | 9.16 | 9.19 | 9.03 | qfq | 3,959,882 | 36,694,295 | -3.26% |
| 2024-08-09 | 9.63 | 9.72 | 9.36 | 9.50 | 9.33 | qfq | 6,378,700 | 60,672,184 | -1.35% |
| 2024-08-08 | 9.27 | 9.83 | 9.13 | 9.63 | 9.46 | qfq | 8,073,930 | 77,015,454 | 3.66% |
| 2024-08-07 | 9.30 | 9.41 | 9.18 | 9.29 | 9.13 | qfq | 2,597,806 | 24,162,040 | 0.00% |
| 2024-08-06 | 9.14 | 9.33 | 9.12 | 9.29 | 9.13 | qfq | 3,407,480 | 31,374,371 | 2.20% |
| 2024-08-05 | 9.45 | 9.54 | 9.09 | 9.09 | 8.93 | qfq | 4,903,100 | 45,448,824 | -4.32% |
| 2024-08-02 | 9.60 | 9.73 | 9.47 | 9.50 | 9.33 | qfq | 4,080,200 | 39,154,495 | -1.35% |
| 2024-08-01 | 9.69 | 10.00 | 9.63 | 9.63 | 9.46 | qfq | 6,561,300 | 64,149,888 | -1.33% |
| 2024-07-31 | 9.25 | 9.85 | 9.01 | 9.76 | 9.59 | qfq | 10,469,650 | 99,450,032 | 5.40% |
| 2024-07-30 | 9.11 | 9.69 | 9.05 | 9.26 | 9.10 | qfq | 8,797,850 | 82,480,588 | 1.65% |
| 2024-07-29 | 9.05 | 9.22 | 9.00 | 9.11 | 8.95 | qfq | 3,293,550 | 29,964,355 | 0.44% |
| 2024-07-26 | 9.02 | 9.16 | 8.97 | 9.07 | 8.91 | qfq | 2,954,230 | 26,785,048 | 1.00% |
| 2024-07-25 | 8.90 | 9.11 | 8.82 | 8.98 | 8.82 | qfq | 3,134,730 | 28,064,930 | 0.45% |
| 2024-07-24 | 9.09 | 9.18 | 8.91 | 8.94 | 8.78 | qfq | 3,783,842 | 34,138,641 | -1.97% |
| 2024-07-23 | 9.31 | 9.39 | 9.12 | 9.12 | 8.96 | qfq | 4,006,997 | 36,955,126 | -2.56% |
| 2024-07-22 | 9.44 | 9.52 | 9.27 | 9.36 | 9.20 | qfq | 3,246,960 | 30,341,179 | -0.53% |
| 2024-07-19 | 9.31 | 9.55 | 9.20 | 9.41 | 9.25 | qfq | 4,217,980 | 39,749,690 | 0.97% |
| 2024-07-18 | 9.21 | 9.37 | 9.11 | 9.32 | 9.16 | qfq | 4,238,530 | 39,111,324 | 0.22% |
| 2024-07-17 | 9.46 | 9.46 | 9.29 | 9.30 | 9.14 | qfq | 5,408,198 | 50,562,918 | -0.32% |
| 2024-07-16 | 9.40 | 9.45 | 9.17 | 9.33 | 9.17 | qfq | 6,048,430 | 56,201,732 | -1.27% |
| 2024-07-15 | 9.60 | 9.66 | 9.40 | 9.45 | 9.28 | qfq | 6,003,510 | 57,093,206 | -2.48% |
| 2024-07-12 | 10.00 | 10.03 | 9.60 | 9.69 | 9.52 | qfq | 7,863,520 | 76,281,233 | -2.61% |
| 2024-07-11 | 9.61 | 9.98 | 9.61 | 9.95 | 9.78 | qfq | 9,686,710 | 95,309,748 | 4.63% |
| 2024-07-10 | 9.49 | 9.78 | 9.45 | 9.51 | 9.34 | qfq | 7,690,884 | 73,598,711 | -1.35% |
| 2024-07-09 | 9.26 | 9.90 | 9.11 | 9.64 | 9.47 | qfq | 10,032,617 | 95,202,894 | 4.10% |
| 2024-07-08 | 9.61 | 9.61 | 9.22 | 9.26 | 9.10 | qfq | 5,810,580 | 54,370,589 | -4.04% |
| 2024-07-05 | 9.45 | 9.68 | 9.25 | 9.65 | 9.48 | qfq | 5,331,807 | 50,748,791 | 1.26% |
| 2024-07-04 | 9.60 | 9.92 | 9.44 | 9.53 | 9.36 | qfq | 7,467,137 | 71,995,036 | -1.14% |
| 2024-07-03 | 9.84 | 9.89 | 9.60 | 9.64 | 9.47 | qfq | 5,582,700 | 54,261,610 | -1.83% |
| 2024-07-02 | 10.00 | 10.12 | 9.73 | 9.82 | 9.65 | qfq | 8,377,215 | 82,799,305 | -1.70% |
| 2024-07-01 | 9.66 | 10.20 | 9.61 | 9.99 | 9.82 | qfq | 11,170,887 | 110,783,073 | 3.31% |
| 2024-06-28 | 9.52 | 9.80 | 9.51 | 9.67 | 9.50 | qfq | 4,956,364 | 48,164,345 | 0.73% |
| 2024-06-27 | 9.68 | 9.85 | 9.60 | 9.60 | 9.43 | qfq | 5,699,292 | 55,395,770 | -1.13% |
| 2024-06-26 | 9.62 | 9.74 | 9.40 | 9.71 | 9.54 | qfq | 5,883,794 | 56,548,181 | 1.04% |
| 2024-06-25 | 9.54 | 9.75 | 9.51 | 9.61 | 9.44 | qfq | 5,213,926 | 50,194,222 | 0.42% |
| 2024-06-24 | 9.92 | 9.99 | 9.52 | 9.57 | 9.40 | qfq | 7,394,470 | 71,609,413 | -4.49% |
| 2024-06-21 | 10.00 | 10.15 | 9.90 | 10.02 | 9.84 | qfq | 4,897,280 | 49,094,493 | 0.40% |
| 2024-06-20 | 10.35 | 10.39 | 9.91 | 9.98 | 9.81 | qfq | 7,730,112 | 77,697,633 | -3.20% |
| 2024-06-19 | 10.23 | 10.46 | 10.14 | 10.31 | 10.13 | qfq | 7,925,615 | 81,697,406 | 0.29% |
| 2024-06-18 | 10.05 | 10.28 | 9.97 | 10.28 | 10.10 | qfq | 7,749,470 | 78,784,360 | 2.09% |
| 2024-06-17 | 10.20 | 10.24 | 9.97 | 10.07 | 9.89 | qfq | 8,167,671 | 82,235,738 | -2.14% |
| 2024-06-14 | 10.27 | 10.33 | 10.11 | 10.29 | 10.11 | qfq | 10,480,378 | 107,106,020 | -0.96% |
| 2024-06-13 | 10.63 | 10.73 | 10.30 | 10.39 | 10.21 | qfq | 12,724,126 | 132,989,097 | -3.26% |
| 2024-06-12 | 10.51 | 10.84 | 10.41 | 10.74 | 10.55 | qfq | 14,750,167 | 157,254,470 | 1.80% |
| 2024-06-11 | 10.25 | 10.77 | 10.01 | 10.55 | 10.37 | qfq | 15,826,564 | 165,826,311 | 2.73% |
| 2024-06-07 | 10.12 | 10.41 | 10.12 | 10.27 | 10.09 | qfq | 9,300,158 | 95,412,685 | 1.68% |
| 2024-06-06 | 10.60 | 10.60 | 9.89 | 10.10 | 9.92 | qfq | 12,528,224 | 126,646,459 | -4.90% |
| 2024-06-05 | 10.85 | 10.90 | 10.56 | 10.62 | 10.29 | qfq | 8,832,940 | 94,342,363 | -2.57% |
| 2024-06-04 | 10.80 | 10.99 | 10.67 | 10.90 | 10.56 | qfq | 9,440,230 | 102,101,316 | 0.18% |
| 2024-06-03 | 11.09 | 11.17 | 10.74 | 10.88 | 10.54 | qfq | 11,672,020 | 127,332,112 | -1.45% |
| 2024-05-31 | 10.98 | 11.18 | 10.90 | 11.04 | 10.69 | qfq | 13,363,236 | 147,444,674 | -0.09% |
| 2024-05-30 | 11.48 | 11.48 | 10.97 | 11.05 | 10.70 | qfq | 18,583,433 | 207,040,716 | -4.25% |
| 2024-05-29 | 11.82 | 12.10 | 11.30 | 11.54 | 11.18 | qfq | 25,515,759 | 297,231,963 | -3.91% |
| 2024-05-28 | 12.00 | 12.94 | 11.83 | 12.01 | 11.63 | qfq | 32,521,087 | 402,952,946 | -1.31% |
| 2024-05-27 | 11.45 | 12.30 | 11.45 | 12.17 | 11.79 | qfq | 30,215,438 | 362,981,115 | 3.57% |
| 2024-05-24 | 11.43 | 12.07 | 11.22 | 11.75 | 11.38 | qfq | 31,072,858 | 364,691,714 | 2.00% |
| 2024-05-23 | 12.05 | 12.18 | 11.51 | 11.52 | 11.16 | qfq | 38,510,104 | 451,294,835 | -9.93% |
| 2024-05-22 | 14.00 | 14.00 | 12.60 | 12.79 | 12.39 | qfq | 49,018,433 | 642,573,611 | -8.64% |
| 2024-05-21 | 15.20 | 15.20 | 13.52 | 14.00 | 13.56 | qfq | 47,680,087 | 681,719,726 | -6.73% |
| 2024-05-20 | 13.95 | 15.46 | 13.65 | 15.01 | 14.54 | qfq | 50,132,004 | 725,803,041 | 4.53% |
| 2024-05-17 | 14.00 | 15.16 | 13.13 | 14.36 | 13.91 | qfq | 48,416,015 | 679,634,522 | -1.58% |
| 2024-05-16 | 13.00 | 14.59 | 13.00 | 14.59 | 14.13 | qfq | 58,602,410 | 819,553,712 | 9.95% |
| 2024-05-15 | 12.30 | 13.33 | 11.90 | 13.27 | 12.85 | qfq | 49,197,224 | 626,953,281 | 9.49% |
| 2024-05-14 | 11.76 | 12.25 | 11.08 | 12.12 | 11.74 | qfq | 43,699,038 | 505,770,661 | -1.54% |
| 2024-05-13 | 11.93 | 13.60 | 11.61 | 12.31 | 11.92 | qfq | 50,225,116 | 625,109,840 | -4.57% |
| 2024-05-10 | 12.23 | 12.90 | 12.03 | 12.90 | 12.50 | qfq | 70,288,214 | 895,260,794 | 9.97% |
| 2024-05-09 | 11.73 | 11.73 | 11.73 | 11.73 | 11.36 | qfq | 7,824,996 | 91,787,203 | 10.04% |
| 2024-05-08 | 10.66 | 10.66 | 10.66 | 10.66 | 10.33 | qfq | 3,983,314 | 42,462,127 | 10.01% |
| 2024-05-07 | 9.69 | 9.69 | 9.69 | 9.69 | 9.39 | qfq | 3,007,686 | 29,144,477 | 9.99% |
| 2024-05-06 | 8.08 | 8.81 | 8.08 | 8.81 | 8.53 | qfq | 9,822,604 | 83,378,183 | 9.99% |
| 2024-04-30 | 8.09 | 8.34 | 7.98 | 8.01 | 7.76 | qfq | 10,088,362 | 81,874,462 | 0.00% |
| 2024-04-29 | 7.67 | 8.08 | 7.66 | 8.01 | 7.76 | qfq | 7,385,678 | 58,485,206 | 4.30% |
| 2024-04-26 | 7.52 | 7.74 | 7.43 | 7.68 | 7.44 | qfq | 6,277,562 | 47,605,801 | 1.05% |
| 2024-04-25 | 7.30 | 7.80 | 7.28 | 7.60 | 7.36 | qfq | 8,456,400 | 64,519,201 | 3.83% |
| 2024-04-24 | 7.32 | 7.36 | 7.13 | 7.32 | 7.09 | qfq | 4,102,650 | 29,813,218 | -0.14% |
| 2024-04-23 | 7.10 | 7.50 | 7.10 | 7.33 | 7.10 | qfq | 5,042,870 | 36,796,451 | 2.37% |
| 2024-04-22 | 7.41 | 7.45 | 7.14 | 7.16 | 6.94 | qfq | 6,456,244 | 46,732,006 | -4.91% |
| 2024-04-19 | 7.39 | 7.65 | 7.31 | 7.53 | 7.29 | qfq | 8,380,324 | 62,874,936 | 0.27% |
| 2024-04-18 | 7.70 | 7.99 | 7.48 | 7.51 | 7.27 | qfq | 14,985,323 | 115,164,831 | -2.85% |
| 2024-04-17 | 7.21 | 7.73 | 7.06 | 7.73 | 7.49 | qfq | 10,796,408 | 81,023,044 | 9.96% |
| 2024-04-16 | 7.11 | 7.49 | 6.50 | 7.03 | 6.81 | qfq | 13,794,800 | 94,605,955 | -2.50% |
| 2024-04-15 | 7.79 | 7.80 | 7.08 | 7.21 | 6.98 | qfq | 9,212,349 | 67,813,427 | -6.00% |
| 2024-04-12 | 8.10 | 8.10 | 7.53 | 7.67 | 7.43 | qfq | 10,537,652 | 81,021,609 | -3.40% |
| 2024-04-11 | 7.95 | 8.05 | 7.62 | 7.94 | 7.69 | qfq | 10,456,871 | 82,513,640 | -1.49% |
| 2024-04-10 | 8.36 | 8.40 | 7.95 | 8.06 | 7.81 | qfq | 13,791,219 | 111,887,535 | -5.18% |
| 2024-04-09 | 8.29 | 8.70 | 8.15 | 8.50 | 8.23 | qfq | 20,923,317 | 176,365,610 | 5.46% |
| 2024-04-08 | 8.34 | 8.51 | 8.06 | 8.06 | 7.81 | qfq | 18,420,357 | 152,419,995 | -9.94% |
| 2024-04-03 | 9.09 | 9.53 | 8.50 | 8.95 | 8.67 | qfq | 27,459,454 | 251,859,052 | 3.35% |
| 2024-04-02 | 7.93 | 8.66 | 7.85 | 8.66 | 8.39 | qfq | 6,661,942 | 56,837,754 | 10.04% |
| 2024-04-01 | 7.67 | 7.89 | 7.66 | 7.87 | 7.62 | qfq | 2,283,248 | 17,847,485 | 2.88% |
| 2024-03-29 | 7.51 | 7.68 | 7.49 | 7.65 | 7.41 | qfq | 1,795,856 | 13,632,144 | 1.32% |
| 2024-03-28 | 7.42 | 7.66 | 7.35 | 7.55 | 7.31 | qfq | 1,886,832 | 14,238,280 | 2.17% |
| 2024-03-27 | 7.60 | 7.64 | 7.38 | 7.39 | 7.16 | qfq | 1,856,970 | 13,971,052 | -2.89% |
| 2024-03-26 | 7.50 | 7.63 | 7.43 | 7.61 | 7.37 | qfq | 1,962,714 | 14,783,728 | 1.47% |
| 2024-03-25 | 7.77 | 7.80 | 7.49 | 7.50 | 7.26 | qfq | 2,199,686 | 16,829,172 | -3.60% |
| 2024-03-22 | 7.92 | 7.97 | 7.71 | 7.78 | 7.54 | qfq | 1,777,390 | 13,891,858 | -2.02% |
| 2024-03-21 | 7.99 | 8.15 | 7.79 | 7.94 | 7.69 | qfq | 1,937,298 | 15,327,299 | -0.38% |
| 2024-03-20 | 7.84 | 7.97 | 7.80 | 7.97 | 7.72 | qfq | 2,111,162 | 16,683,667 | 1.53% |
| 2024-03-19 | 7.82 | 7.96 | 7.78 | 7.85 | 7.60 | qfq | 2,268,002 | 17,815,461 | 0.51% |
| 2024-03-18 | 7.68 | 7.82 | 7.62 | 7.81 | 7.56 | qfq | 2,726,628 | 21,081,387 | 2.63% |
| 2024-03-15 | 7.50 | 7.62 | 7.41 | 7.61 | 7.37 | qfq | 1,862,821 | 14,029,479 | 1.20% |
| 2024-03-14 | 7.57 | 7.63 | 7.36 | 7.52 | 7.28 | qfq | 2,341,496 | 17,573,275 | -0.53% |
| 2024-03-13 | 7.69 | 7.71 | 7.48 | 7.56 | 7.32 | qfq | 2,386,230 | 18,037,295 | -1.05% |
| 2024-03-12 | 7.54 | 7.64 | 7.38 | 7.64 | 7.40 | qfq | 2,951,034 | 22,154,517 | 1.73% |
| 2024-03-11 | 7.26 | 7.59 | 7.15 | 7.51 | 7.27 | qfq | 3,344,290 | 24,877,690 | 3.44% |
| 2024-03-08 | 7.14 | 7.26 | 7.08 | 7.26 | 7.03 | qfq | 1,779,174 | 12,762,004 | 1.54% |
| 2024-03-07 | 7.33 | 7.35 | 7.11 | 7.15 | 6.93 | qfq | 3,055,794 | 22,114,356 | -1.52% |
| 2024-03-06 | 7.18 | 7.26 | 7.01 | 7.26 | 7.03 | qfq | 3,325,049 | 23,706,485 | 0.97% |
| 2024-03-05 | 7.37 | 7.43 | 7.16 | 7.19 | 6.96 | qfq | 2,295,660 | 16,582,719 | -3.75% |
| 2024-03-04 | 7.41 | 7.49 | 7.18 | 7.47 | 7.24 | qfq | 3,588,962 | 26,452,334 | 1.22% |
| 2024-03-01 | 7.23 | 7.38 | 7.20 | 7.38 | 7.15 | qfq | 3,592,714 | 26,289,727 | 2.22% |
| 2024-02-29 | 7.02 | 7.32 | 6.97 | 7.22 | 6.99 | qfq | 4,243,480 | 30,408,383 | 2.41% |
| 2024-02-28 | 7.80 | 7.98 | 7.05 | 7.05 | 6.83 | qfq | 6,152,032 | 46,110,008 | -9.96% |
| 2024-02-27 | 7.68 | 7.85 | 7.53 | 7.83 | 7.58 | qfq | 2,393,936 | 18,459,893 | 1.69% |
| 2024-02-26 | 7.57 | 7.88 | 7.56 | 7.70 | 7.46 | qfq | 2,781,010 | 21,484,051 | 1.58% |
| 2024-02-23 | 7.43 | 7.59 | 7.37 | 7.58 | 7.34 | qfq | 2,382,040 | 17,846,188 | 2.43% |
| 2024-02-22 | 7.37 | 7.72 | 7.31 | 7.40 | 7.17 | qfq | 2,915,020 | 21,745,783 | 0.27% |
| 2024-02-21 | 6.90 | 7.63 | 6.90 | 7.38 | 7.15 | qfq | 3,502,023 | 25,808,716 | 5.13% |
| 2024-02-20 | 6.88 | 7.02 | 6.74 | 7.02 | 6.80 | qfq | 2,244,664 | 15,601,776 | 2.03% |
| 2024-02-19 | 6.74 | 7.03 | 6.60 | 6.88 | 6.66 | qfq | 4,391,760 | 30,302,960 | 3.77% |
| 2024-02-08 | 5.86 | 6.63 | 5.86 | 6.63 | 6.42 | qfq | 6,508,916 | 40,942,721 | 9.95% |
| 2024-02-07 | 6.32 | 6.41 | 5.90 | 6.03 | 5.84 | qfq | 5,516,611 | 33,845,250 | -4.74% |
| 2024-02-06 | 6.33 | 6.60 | 5.86 | 6.33 | 6.13 | qfq | 7,185,174 | 44,206,978 | -0.94% |
| 2024-02-05 | 6.97 | 6.99 | 6.38 | 6.39 | 6.19 | qfq | 4,687,022 | 30,754,021 | -9.36% |
| 2024-02-02 | 7.82 | 7.82 | 6.81 | 7.05 | 6.83 | qfq | 2,978,644 | 21,427,112 | -5.37% |
| 2024-02-01 | 7.65 | 7.65 | 7.29 | 7.45 | 7.22 | qfq | 2,384,290 | 17,796,077 | -2.23% |
| 2024-01-31 | 8.07 | 8.09 | 7.60 | 7.62 | 7.38 | qfq | 2,773,265 | 21,577,476 | -5.81% |
| 2024-01-30 | 8.26 | 8.33 | 8.05 | 8.09 | 7.84 | qfq | 2,015,562 | 16,513,511 | -2.29% |
| 2024-01-29 | 8.59 | 8.62 | 8.28 | 8.28 | 8.02 | qfq | 2,133,124 | 17,928,744 | -3.27% |
| 2024-01-26 | 8.80 | 8.86 | 8.51 | 8.56 | 8.29 | qfq | 2,157,470 | 18,709,092 | -2.51% |
| 2024-01-25 | 8.20 | 8.79 | 8.16 | 8.78 | 8.50 | qfq | 3,159,974 | 26,951,141 | 7.73% |
| 2024-01-24 | 8.25 | 8.37 | 7.86 | 8.15 | 7.89 | qfq | 2,844,600 | 22,994,306 | -1.09% |
| 2024-01-23 | 8.42 | 8.47 | 8.13 | 8.24 | 7.98 | qfq | 2,682,250 | 22,110,793 | -2.14% |
| 2024-01-22 | 8.85 | 9.17 | 8.32 | 8.42 | 8.16 | qfq | 2,282,358 | 19,864,555 | -6.34% |
| 2024-01-19 | 9.20 | 9.25 | 8.98 | 8.99 | 8.71 | qfq | 1,803,388 | 16,361,757 | -1.32% |
| 2024-01-18 | 9.26 | 9.29 | 8.85 | 9.11 | 8.82 | qfq | 2,342,984 | 21,237,518 | -1.83% |
| 2024-01-17 | 9.58 | 9.60 | 9.28 | 9.28 | 8.99 | qfq | 1,387,520 | 13,075,737 | -2.83% |
| 2024-01-16 | 9.65 | 9.73 | 9.42 | 9.55 | 9.25 | qfq | 1,357,692 | 12,975,042 | -1.04% |
| 2024-01-15 | 9.64 | 9.68 | 9.53 | 9.65 | 9.35 | qfq | 1,583,192 | 15,231,130 | 0.10% |
| 2024-01-12 | 9.87 | 9.87 | 9.60 | 9.64 | 9.34 | qfq | 1,303,600 | 12,675,050 | -0.82% |
| 2024-01-11 | 9.51 | 9.75 | 9.51 | 9.72 | 9.41 | qfq | 1,816,250 | 17,489,131 | 1.78% |
| 2024-01-10 | 9.61 | 9.75 | 9.44 | 9.55 | 9.25 | qfq | 1,742,780 | 16,721,862 | -0.52% |
| 2024-01-09 | 9.54 | 9.77 | 9.52 | 9.60 | 9.30 | qfq | 1,792,720 | 17,242,205 | 0.73% |
| 2024-01-08 | 9.74 | 9.78 | 9.52 | 9.53 | 9.23 | qfq | 2,002,923 | 19,340,270 | -2.16% |
| 2024-01-05 | 9.82 | 10.01 | 9.68 | 9.74 | 9.43 | qfq | 1,577,610 | 15,519,672 | -1.22% |
| 2024-01-04 | 9.92 | 9.96 | 9.76 | 9.86 | 9.55 | qfq | 1,392,286 | 13,680,290 | -0.70% |
| 2024-01-03 | 9.92 | 9.96 | 9.84 | 9.93 | 9.62 | qfq | 1,603,100 | 15,885,428 | 0.30% |
| 2024-01-02 | 9.95 | 9.95 | 9.76 | 9.90 | 9.59 | qfq | 1,665,610 | 16,417,329 | 0.61% |
| 2023-12-29 | 9.85 | 9.89 | 9.70 | 9.84 | 9.53 | qfq | 1,998,382 | 19,545,940 | -0.40% |
| 2023-12-28 | 9.53 | 9.93 | 9.43 | 9.88 | 9.57 | qfq | 2,581,126 | 25,247,582 | 3.89% |
| 2023-12-27 | 9.50 | 9.58 | 9.43 | 9.51 | 9.21 | qfq | 1,473,230 | 13,981,186 | 0.42% |
| 2023-12-26 | 9.53 | 9.61 | 9.45 | 9.47 | 9.17 | qfq | 1,075,630 | 10,226,221 | -0.63% |
| 2023-12-25 | 9.64 | 9.66 | 9.44 | 9.53 | 9.23 | qfq | 1,216,600 | 11,577,477 | -0.94% |
| 2023-12-22 | 9.83 | 9.83 | 9.58 | 9.62 | 9.32 | qfq | 1,232,190 | 11,895,146 | -1.03% |
| 2023-12-21 | 9.75 | 9.79 | 9.45 | 9.72 | 9.41 | qfq | 1,870,048 | 17,935,500 | 0.41% |
| 2023-12-20 | 9.82 | 9.87 | 9.62 | 9.68 | 9.38 | qfq | 1,387,504 | 13,566,628 | -0.21% |
| 2023-12-19 | 9.62 | 9.79 | 9.58 | 9.70 | 9.40 | qfq | 1,265,480 | 12,240,324 | 0.41% |
| 2023-12-18 | 9.77 | 9.84 | 9.61 | 9.66 | 9.36 | qfq | 1,832,330 | 17,823,376 | -1.43% |
| 2023-12-15 | 9.82 | 9.88 | 9.76 | 9.80 | 9.49 | qfq | 1,216,910 | 11,941,824 | 0.20% |
| 2023-12-14 | 9.80 | 9.89 | 9.76 | 9.78 | 9.47 | qfq | 1,256,350 | 12,343,502 | -0.20% |
| 2023-12-13 | 9.79 | 9.90 | 9.73 | 9.80 | 9.49 | qfq | 1,259,370 | 12,355,204 | -0.81% |
| 2023-12-12 | 9.83 | 9.96 | 9.72 | 9.88 | 9.57 | qfq | 1,248,650 | 12,253,378 | 0.30% |
| 2023-12-11 | 9.69 | 9.91 | 9.53 | 9.85 | 9.54 | qfq | 2,196,177 | 21,460,870 | 1.13% |
| 2023-12-08 | 9.91 | 9.95 | 9.74 | 9.74 | 9.43 | qfq | 1,758,650 | 17,250,372 | -1.72% |
| 2023-12-07 | 10.06 | 10.06 | 9.75 | 9.91 | 9.60 | qfq | 2,275,309 | 22,444,720 | -0.80% |
| 2023-12-06 | 9.89 | 10.20 | 9.82 | 9.99 | 9.68 | qfq | 3,094,251 | 31,201,778 | 0.50% |
| 2023-12-05 | 10.25 | 10.25 | 9.93 | 9.94 | 9.63 | qfq | 3,066,650 | 30,728,489 | -2.17% |
| 2023-12-04 | 10.23 | 10.25 | 10.00 | 10.16 | 9.84 | qfq | 2,335,498 | 23,661,353 | -0.29% |
| 2023-12-01 | 10.24 | 10.25 | 10.10 | 10.19 | 9.87 | qfq | 1,963,484 | 19,972,068 | 0.49% |
| 2023-11-30 | 10.19 | 10.22 | 9.99 | 10.14 | 9.82 | qfq | 2,171,830 | 21,969,606 | -0.49% |
| 2023-11-29 | 10.29 | 10.33 | 10.17 | 10.19 | 9.87 | qfq | 1,120,430 | 11,467,526 | -0.78% |
| 2023-11-28 | 10.17 | 10.33 | 10.05 | 10.27 | 9.95 | qfq | 1,991,355 | 20,316,232 | 1.18% |
| 2023-11-27 | 10.00 | 10.19 | 9.94 | 10.15 | 9.83 | qfq | 1,643,518 | 16,548,697 | 0.89% |
| 2023-11-24 | 10.18 | 10.20 | 9.95 | 10.06 | 9.74 | qfq | 2,265,850 | 22,749,513 | -1.18% |
| 2023-11-23 | 10.15 | 10.25 | 10.10 | 10.18 | 9.86 | qfq | 1,823,528 | 18,526,396 | 0.10% |
| 2023-11-22 | 10.29 | 10.35 | 10.15 | 10.17 | 9.85 | qfq | 1,439,152 | 14,724,964 | -0.49% |
| 2023-11-21 | 10.23 | 10.31 | 10.20 | 10.22 | 9.90 | qfq | 1,759,385 | 18,018,975 | -1.06% |
| 2023-11-20 | 10.27 | 10.38 | 10.18 | 10.33 | 10.01 | qfq | 1,910,078 | 19,580,125 | 0.58% |
| 2023-11-17 | 10.15 | 10.29 | 10.15 | 10.27 | 9.95 | qfq | 1,894,909 | 19,400,890 | 1.08% |
| 2023-11-16 | 10.31 | 10.31 | 10.16 | 10.16 | 9.84 | qfq | 1,373,920 | 14,040,435 | -1.45% |
| 2023-11-15 | 10.18 | 10.38 | 10.14 | 10.31 | 9.99 | qfq | 1,883,536 | 19,381,604 | 1.38% |
| 2023-11-14 | 10.20 | 10.23 | 10.10 | 10.17 | 9.85 | qfq | 1,413,120 | 14,355,344 | -0.20% |
| 2023-11-13 | 10.14 | 10.31 | 10.09 | 10.19 | 9.87 | qfq | 1,946,694 | 19,769,968 | 0.20% |
| 2023-11-10 | 10.20 | 10.21 | 10.03 | 10.17 | 9.85 | qfq | 1,639,560 | 16,644,708 | -0.10% |
| 2023-11-09 | 10.22 | 10.31 | 10.12 | 10.18 | 9.86 | qfq | 1,590,780 | 16,202,141 | -0.39% |
| 2023-11-08 | 10.39 | 10.40 | 10.15 | 10.22 | 9.90 | qfq | 2,314,036 | 23,751,697 | -1.64% |
| 2023-11-07 | 10.20 | 10.42 | 10.10 | 10.39 | 10.06 | qfq | 3,205,661 | 32,911,792 | 1.37% |
| 2023-11-06 | 10.28 | 10.28 | 10.11 | 10.25 | 9.93 | qfq | 1,422,770 | 14,511,827 | 1.49% |
| 2023-11-03 | 10.02 | 10.14 | 9.95 | 10.10 | 9.78 | qfq | 1,365,960 | 13,771,114 | 1.20% |
| 2023-11-02 | 10.03 | 10.17 | 9.95 | 9.98 | 9.67 | qfq | 1,823,150 | 18,270,425 | -0.89% |
| 2023-11-01 | 10.06 | 10.10 | 10.00 | 10.07 | 9.75 | qfq | 1,533,171 | 15,426,790 | 0.00% |
| 2023-10-31 | 10.05 | 10.15 | 9.92 | 10.07 | 9.75 | qfq | 3,869,246 | 38,892,245 | 0.20% |
| 2023-10-30 | 9.62 | 10.12 | 9.48 | 10.05 | 9.73 | qfq | 5,024,220 | 49,740,091 | 4.47% |
| 2023-10-27 | 9.38 | 9.67 | 9.31 | 9.62 | 9.32 | qfq | 2,662,300 | 25,360,256 | 2.34% |
| 2023-10-26 | 9.32 | 9.45 | 9.21 | 9.40 | 9.10 | qfq | 2,076,748 | 19,365,922 | 0.32% |
| 2023-10-25 | 9.23 | 9.42 | 9.20 | 9.37 | 9.08 | qfq | 1,978,253 | 18,476,898 | 2.63% |
| 2023-10-24 | 8.95 | 9.16 | 8.76 | 9.13 | 8.84 | qfq | 2,582,936 | 23,358,971 | 3.51% |
| 2023-10-23 | 9.08 | 9.15 | 8.65 | 8.82 | 8.54 | qfq | 1,986,180 | 17,643,476 | -2.97% |
| 2023-10-20 | 9.15 | 9.21 | 9.06 | 9.09 | 8.80 | qfq | 1,449,130 | 13,235,466 | -0.55% |
| 2023-10-19 | 9.22 | 9.45 | 9.13 | 9.14 | 8.85 | qfq | 2,647,236 | 24,435,230 | -1.40% |
| 2023-10-18 | 9.36 | 9.43 | 9.22 | 9.27 | 8.98 | qfq | 1,251,536 | 11,621,114 | -1.38% |
| 2023-10-17 | 9.45 | 9.47 | 9.33 | 9.40 | 9.10 | qfq | 951,976 | 8,919,193 | 0.00% |
| 2023-10-16 | 9.52 | 9.58 | 9.39 | 9.40 | 9.10 | qfq | 2,043,566 | 19,315,332 | -1.47% |
| 2023-10-13 | 9.73 | 9.73 | 9.48 | 9.54 | 9.24 | qfq | 1,916,580 | 18,307,731 | -2.25% |
| 2023-10-12 | 9.70 | 9.79 | 9.60 | 9.76 | 9.45 | qfq | 1,645,230 | 15,931,481 | 0.83% |
| 2023-10-11 | 9.77 | 9.78 | 9.58 | 9.68 | 9.38 | qfq | 2,355,855 | 22,777,933 | -0.82% |
| 2023-10-10 | 9.76 | 9.86 | 9.72 | 9.76 | 9.45 | qfq | 985,985 | 9,643,541 | -0.10% |
| 2023-10-09 | 9.93 | 9.96 | 9.74 | 9.77 | 9.46 | qfq | 1,546,224 | 15,170,419 | -1.31% |
| 2023-09-28 | 9.95 | 9.99 | 9.73 | 9.90 | 9.59 | qfq | 1,702,610 | 16,732,705 | 0.00% |
| 2023-09-27 | 9.90 | 10.10 | 9.79 | 9.90 | 9.59 | qfq | 2,062,150 | 20,491,827 | 0.10% |
| 2023-09-26 | 10.00 | 10.15 | 9.89 | 9.89 | 9.58 | qfq | 1,170,630 | 11,650,278 | -1.69% |
| 2023-09-25 | 10.27 | 10.29 | 10.05 | 10.06 | 9.74 | qfq | 1,301,198 | 13,166,086 | -1.85% |
| 2023-09-22 | 10.12 | 10.25 | 9.97 | 10.25 | 9.93 | qfq | 1,022,560 | 10,359,137 | 1.99% |
| 2023-09-21 | 10.13 | 10.19 | 10.01 | 10.05 | 9.73 | qfq | 1,017,235 | 10,256,913 | -1.28% |
| 2023-09-20 | 10.12 | 10.33 | 10.12 | 10.18 | 9.86 | qfq | 1,249,742 | 12,753,329 | -0.10% |
| 2023-09-19 | 10.34 | 10.39 | 10.15 | 10.19 | 9.87 | qfq | 1,093,116 | 11,181,180 | -1.26% |
| 2023-09-18 | 10.25 | 10.45 | 10.10 | 10.32 | 10.00 | qfq | 1,506,528 | 15,552,676 | 0.49% |
| 2023-09-15 | 10.32 | 10.39 | 10.22 | 10.27 | 9.95 | qfq | 1,293,915 | 13,328,016 | -0.48% |
| 2023-09-14 | 10.49 | 10.50 | 10.23 | 10.32 | 10.00 | qfq | 1,326,206 | 13,704,182 | -0.39% |
| 2023-09-13 | 10.44 | 10.55 | 10.31 | 10.36 | 10.03 | qfq | 1,134,948 | 11,821,883 | -0.96% |
| 2023-09-12 | 10.47 | 10.53 | 10.43 | 10.46 | 10.13 | qfq | 918,972 | 9,623,380 | 0.19% |
| 2023-09-11 | 10.50 | 10.59 | 10.37 | 10.44 | 10.11 | qfq | 1,490,156 | 15,632,814 | 0.29% |
| 2023-09-08 | 10.43 | 10.59 | 10.39 | 10.41 | 10.08 | qfq | 1,215,728 | 12,754,135 | -1.05% |
| 2023-09-07 | 10.66 | 10.72 | 10.51 | 10.52 | 10.19 | qfq | 1,539,803 | 16,301,550 | -1.77% |
| 2023-09-06 | 10.52 | 10.73 | 10.43 | 10.71 | 10.37 | qfq | 1,950,580 | 20,687,199 | 1.61% |
| 2023-09-05 | 10.40 | 10.70 | 10.38 | 10.54 | 10.21 | qfq | 2,100,362 | 22,058,767 | 0.76% |
| 2023-09-04 | 10.12 | 10.50 | 10.12 | 10.46 | 10.13 | qfq | 2,133,317 | 22,100,706 | 2.65% |
| 2023-09-01 | 10.12 | 10.39 | 10.07 | 10.19 | 9.87 | qfq | 1,644,300 | 16,751,268 | 0.69% |
| 2023-08-31 | 10.30 | 10.56 | 10.09 | 10.12 | 9.80 | qfq | 1,887,850 | 19,205,519 | -3.07% |
| 2023-08-30 | 10.34 | 10.52 | 10.20 | 10.44 | 10.11 | qfq | 1,684,160 | 17,513,730 | 1.66% |
| 2023-08-29 | 10.01 | 10.30 | 9.92 | 10.27 | 9.95 | qfq | 1,823,362 | 18,522,290 | 3.53% |
| 2023-08-28 | 10.60 | 10.60 | 9.88 | 9.92 | 9.61 | qfq | 3,296,228 | 33,234,052 | 1.33% |
| 2023-08-25 | 9.92 | 10.02 | 9.75 | 9.79 | 9.48 | qfq | 1,403,910 | 13,835,644 | -1.41% |
| 2023-08-24 | 10.00 | 10.11 | 9.84 | 9.93 | 9.62 | qfq | 1,608,538 | 16,010,396 | -0.60% |
| 2023-08-23 | 10.24 | 10.36 | 9.98 | 9.99 | 9.68 | qfq | 1,784,001 | 18,076,783 | -2.35% |
| 2023-08-22 | 10.25 | 10.25 | 9.94 | 10.23 | 9.91 | qfq | 1,510,036 | 15,241,334 | 1.29% |
| 2023-08-21 | 10.16 | 10.26 | 10.07 | 10.10 | 9.78 | qfq | 1,467,594 | 14,873,205 | -0.59% |
| 2023-08-18 | 10.28 | 10.44 | 10.14 | 10.16 | 9.84 | qfq | 1,418,114 | 14,575,927 | -2.03% |
| 2023-08-17 | 10.19 | 10.41 | 10.03 | 10.37 | 10.04 | qfq | 1,709,600 | 17,595,074 | 2.07% |
| 2023-08-16 | 10.32 | 10.32 | 10.12 | 10.16 | 9.84 | qfq | 1,462,146 | 14,913,001 | -1.36% |
| 2023-08-15 | 10.51 | 10.64 | 10.16 | 10.30 | 9.98 | qfq | 2,588,642 | 26,667,057 | -1.62% |
| 2023-08-14 | 10.73 | 10.73 | 10.39 | 10.47 | 10.14 | qfq | 2,220,340 | 23,349,981 | -2.42% |
| 2023-08-11 | 11.00 | 11.00 | 10.71 | 10.73 | 10.39 | qfq | 1,315,550 | 14,250,095 | -1.74% |
| 2023-08-10 | 10.82 | 10.97 | 10.78 | 10.92 | 10.58 | qfq | 2,287,082 | 24,895,083 | 0.74% |
| 2023-08-09 | 10.85 | 10.92 | 10.75 | 10.84 | 10.50 | qfq | 1,226,821 | 13,302,892 | 0.00% |
| 2023-08-08 | 10.99 | 11.01 | 10.70 | 10.84 | 10.50 | qfq | 2,616,304 | 28,277,250 | -1.19% |
| 2023-08-07 | 11.11 | 11.14 | 10.95 | 10.97 | 10.63 | qfq | 2,468,305 | 27,288,982 | -1.53% |
| 2023-08-04 | 11.20 | 11.27 | 11.11 | 11.14 | 10.79 | qfq | 1,625,956 | 18,165,309 | 0.00% |
| 2023-08-03 | 11.12 | 11.20 | 11.01 | 11.14 | 10.79 | qfq | 1,600,380 | 17,781,489 | 0.18% |
| 2023-08-02 | 11.16 | 11.22 | 11.03 | 11.12 | 10.77 | qfq | 2,168,060 | 24,100,034 | -0.27% |
| 2023-08-01 | 10.93 | 11.19 | 10.89 | 11.15 | 10.80 | qfq | 2,936,702 | 32,491,357 | 2.20% |
| 2023-07-31 | 11.09 | 11.20 | 10.84 | 10.91 | 10.57 | qfq | 3,906,076 | 42,928,059 | -1.27% |
| 2023-07-28 | 11.11 | 11.20 | 11.02 | 11.05 | 10.70 | qfq | 2,323,870 | 25,782,893 | -1.43% |
| 2023-07-27 | 11.60 | 11.76 | 11.11 | 11.21 | 10.86 | qfq | 4,151,120 | 47,141,054 | -3.36% |
| 2023-07-26 | 11.95 | 12.00 | 11.59 | 11.60 | 11.24 | qfq | 1,925,900 | 22,625,859 | -3.17% |
| 2023-07-25 | 11.99 | 12.04 | 11.75 | 11.98 | 11.60 | qfq | 2,204,640 | 26,215,864 | 0.50% |
| 2023-07-24 | 12.16 | 12.16 | 11.92 | 11.92 | 11.55 | qfq | 1,652,530 | 19,853,844 | -2.21% |
| 2023-07-21 | 12.11 | 12.22 | 12.01 | 12.19 | 11.81 | qfq | 1,062,050 | 12,880,900 | 0.33% |
| 2023-07-20 | 12.28 | 12.40 | 12.13 | 12.15 | 11.77 | qfq | 1,351,850 | 16,570,881 | -0.74% |
| 2023-07-19 | 12.23 | 12.46 | 12.10 | 12.24 | 11.86 | qfq | 1,269,616 | 15,556,544 | 0.08% |
| 2023-07-18 | 12.27 | 12.27 | 12.09 | 12.23 | 11.85 | qfq | 864,746 | 10,546,393 | 0.41% |
| 2023-07-17 | 12.33 | 12.46 | 12.10 | 12.18 | 11.80 | qfq | 1,769,100 | 21,599,795 | -1.85% |