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
白云电器603861.SH
最近收盘价11.112026-07-17
最近交易日2026-07-17
成交量（股）14,247,255
成交额（元）161,851,042
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 |
|---|---|---|---|---|---|---|---|
| 2025-09-18 | 2025-09-25 | cash_dividend | 0.04554 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-28 | 2025-07-07 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-27 | 2024-07-04 | cash_dividend | 0.084 | — | — | — | 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 | 11.60 | 11.67 | 11.02 | 11.11 | 11.11 | qfq | 14,247,255 | 161,851,042 | -4.22% |
| 2026-07-16 | 11.77 | 12.04 | 11.55 | 11.60 | 11.60 | qfq | 13,077,441 | 153,423,837 | -3.81% |
| 2026-07-15 | 12.30 | 12.65 | 11.97 | 12.06 | 12.06 | qfq | 14,847,063 | 180,938,368 | -2.43% |
| 2026-07-14 | 12.65 | 12.83 | 11.91 | 12.36 | 12.36 | qfq | 15,995,700 | 195,414,012 | -2.06% |
| 2026-07-13 | 12.90 | 13.34 | 12.43 | 12.62 | 12.62 | qfq | 17,530,720 | 223,621,491 | -3.22% |
| 2026-07-10 | 13.40 | 13.59 | 13.04 | 13.04 | 13.04 | qfq | 22,939,300 | 305,022,631 | -3.48% |
| 2026-07-09 | 13.03 | 13.68 | 12.75 | 13.51 | 13.51 | qfq | 40,755,567 | 538,267,808 | -1.24% |
| 2026-07-08 | 15.30 | 16.00 | 13.68 | 13.68 | 13.68 | qfq | 46,895,900 | 677,357,618 | -10.00% |
| 2026-07-07 | 14.00 | 15.20 | 13.60 | 15.20 | 15.20 | qfq | 44,984,355 | 667,597,133 | 9.99% |
| 2026-07-06 | 13.00 | 13.82 | 12.86 | 13.82 | 13.82 | qfq | 19,691,653 | 266,318,335 | 10.03% |
| 2026-07-03 | 12.45 | 12.86 | 12.26 | 12.56 | 12.56 | qfq | 13,360,597 | 168,790,208 | 2.03% |
| 2026-07-02 | 12.51 | 12.88 | 12.31 | 12.31 | 12.31 | qfq | 14,671,963 | 184,353,103 | -4.28% |
| 2026-07-01 | 12.92 | 13.06 | 12.38 | 12.86 | 12.86 | qfq | 17,793,935 | 227,708,612 | -0.39% |
| 2026-06-30 | 13.73 | 13.80 | 12.72 | 12.91 | 12.91 | qfq | 25,148,758 | 327,576,748 | -5.00% |
| 2026-06-29 | 14.58 | 14.58 | 13.50 | 13.59 | 13.59 | qfq | 31,479,184 | 438,102,229 | -4.63% |
| 2026-06-26 | 14.04 | 14.25 | 14.04 | 14.25 | 14.25 | qfq | 12,271,000 | 174,767,097 | 10.04% |
| 2026-06-25 | 13.55 | 13.59 | 12.88 | 12.95 | 12.95 | qfq | 17,170,166 | 223,813,226 | -4.22% |
| 2026-06-24 | 14.14 | 14.19 | 13.33 | 13.52 | 13.52 | qfq | 20,166,600 | 275,347,366 | -4.59% |
| 2026-06-23 | 15.20 | 15.23 | 14.05 | 14.17 | 14.17 | qfq | 24,423,354 | 355,147,340 | -7.75% |
| 2026-06-22 | 15.57 | 15.67 | 14.79 | 15.36 | 15.36 | qfq | 19,624,600 | 298,513,234 | -0.45% |
| 2026-06-18 | 15.90 | 15.98 | 15.32 | 15.43 | 15.43 | qfq | 16,701,514 | 260,249,532 | -2.89% |
| 2026-06-17 | 16.42 | 16.86 | 15.84 | 15.89 | 15.89 | qfq | 25,781,244 | 418,452,672 | -3.58% |
| 2026-06-16 | 14.91 | 16.48 | 14.44 | 16.48 | 16.48 | qfq | 30,173,877 | 471,860,256 | 10.01% |
| 2026-06-15 | 15.41 | 15.71 | 14.88 | 14.98 | 14.98 | qfq | 24,400,200 | 369,222,929 | -2.73% |
| 2026-06-12 | 14.12 | 15.95 | 13.58 | 15.40 | 15.40 | qfq | 35,069,400 | 513,651,451 | 4.76% |
| 2026-06-11 | 15.64 | 15.88 | 14.70 | 14.70 | 14.70 | qfq | 25,746,300 | 388,243,636 | -9.98% |
| 2026-06-10 | 17.56 | 17.88 | 16.09 | 16.33 | 16.33 | qfq | 33,067,186 | 558,760,638 | -8.67% |
| 2026-06-09 | 18.12 | 18.49 | 17.57 | 17.88 | 17.88 | qfq | 30,670,797 | 547,464,808 | -2.30% |
| 2026-06-08 | 17.36 | 19.09 | 17.36 | 18.30 | 18.30 | qfq | 39,113,255 | 722,452,304 | 1.72% |
| 2026-06-05 | 17.00 | 18.80 | 16.71 | 17.99 | 17.99 | qfq | 48,554,686 | 864,256,808 | 3.69% |
| 2026-06-04 | 16.14 | 18.08 | 16.09 | 17.35 | 17.35 | qfq | 47,182,528 | 826,941,808 | 5.54% |
| 2026-06-03 | 17.30 | 17.67 | 16.06 | 16.44 | 16.44 | qfq | 35,184,145 | 584,607,972 | -4.47% |
| 2026-06-02 | 17.40 | 17.65 | 16.77 | 17.21 | 17.21 | qfq | 26,708,883 | 458,221,646 | -2.49% |
| 2026-06-01 | 17.00 | 18.38 | 17.00 | 17.65 | 17.65 | qfq | 40,302,140 | 720,683,565 | 3.52% |
| 2026-05-29 | 16.98 | 18.00 | 16.71 | 17.05 | 17.05 | qfq | 56,180,435 | 980,662,871 | 1.97% |
| 2026-05-28 | 15.24 | 16.72 | 15.24 | 16.72 | 16.72 | qfq | 24,137,300 | 394,167,302 | 10.00% |
| 2026-05-27 | 15.15 | 15.80 | 14.98 | 15.20 | 15.20 | qfq | 13,509,100 | 207,229,006 | -0.65% |
| 2026-05-26 | 15.80 | 15.88 | 15.02 | 15.30 | 15.30 | qfq | 16,617,400 | 254,056,529 | -4.08% |
| 2026-05-25 | 16.21 | 16.78 | 15.51 | 15.95 | 15.95 | qfq | 17,812,300 | 285,445,364 | -0.50% |
| 2026-05-22 | 15.69 | 16.30 | 15.69 | 16.03 | 16.03 | qfq | 9,666,000 | 154,593,557 | 2.10% |
| 2026-05-21 | 16.59 | 16.86 | 15.65 | 15.70 | 15.70 | qfq | 16,950,861 | 276,214,556 | -5.36% |
| 2026-05-20 | 16.07 | 16.96 | 15.90 | 16.59 | 16.59 | qfq | 19,456,600 | 322,006,686 | 1.97% |
| 2026-05-19 | 16.20 | 16.50 | 15.75 | 16.27 | 16.27 | qfq | 12,795,300 | 205,904,092 | 0.37% |
| 2026-05-18 | 15.40 | 16.40 | 15.35 | 16.21 | 16.21 | qfq | 16,661,900 | 267,704,073 | 4.24% |
| 2026-05-15 | 16.28 | 16.36 | 15.41 | 15.55 | 15.55 | qfq | 17,761,362 | 278,227,010 | -4.25% |
| 2026-05-14 | 17.22 | 17.30 | 16.23 | 16.24 | 16.24 | qfq | 24,359,462 | 406,217,803 | -5.64% |
| 2026-05-13 | 16.59 | 17.54 | 16.48 | 17.21 | 17.21 | qfq | 24,777,562 | 425,813,479 | 3.55% |
| 2026-05-12 | 16.81 | 17.16 | 16.51 | 16.62 | 16.62 | qfq | 19,783,500 | 332,777,367 | -0.66% |
| 2026-05-11 | 16.66 | 17.74 | 16.66 | 16.73 | 16.73 | qfq | 23,683,474 | 406,301,900 | 0.30% |
| 2026-05-08 | 17.04 | 17.11 | 16.58 | 16.68 | 16.68 | qfq | 14,377,300 | 241,482,390 | -2.06% |
| 2026-05-07 | 16.30 | 17.44 | 16.18 | 17.03 | 17.03 | qfq | 21,124,381 | 357,072,271 | 4.99% |
| 2026-05-06 | 15.99 | 16.32 | 15.92 | 16.22 | 16.22 | qfq | 11,673,060 | 188,678,292 | 1.88% |
| 2026-04-30 | 16.41 | 16.58 | 15.84 | 15.92 | 15.92 | qfq | 13,507,900 | 216,551,519 | -2.99% |
| 2026-04-29 | 16.15 | 16.56 | 16.11 | 16.41 | 16.41 | qfq | 9,386,400 | 153,997,956 | 0.86% |
| 2026-04-28 | 16.21 | 16.56 | 15.62 | 16.27 | 16.27 | qfq | 17,873,600 | 289,206,248 | 0.00% |
| 2026-04-27 | 16.45 | 16.53 | 15.53 | 16.27 | 16.27 | qfq | 25,324,507 | 407,785,452 | -4.07% |
| 2026-04-24 | 17.14 | 17.58 | 16.70 | 16.96 | 16.96 | qfq | 22,240,013 | 380,788,180 | -1.57% |
| 2026-04-23 | 16.88 | 18.40 | 16.80 | 17.23 | 17.23 | qfq | 30,714,300 | 534,232,163 | 2.44% |
| 2026-04-22 | 16.58 | 16.94 | 16.37 | 16.82 | 16.82 | qfq | 14,231,186 | 236,670,094 | 1.26% |
| 2026-04-21 | 17.11 | 17.19 | 16.20 | 16.61 | 16.61 | qfq | 20,912,386 | 344,887,939 | -2.87% |
| 2026-04-20 | 16.53 | 17.30 | 16.53 | 17.10 | 17.10 | qfq | 23,794,900 | 405,404,755 | 3.57% |
| 2026-04-17 | 16.36 | 16.68 | 16.21 | 16.51 | 16.51 | qfq | 14,669,361 | 241,245,169 | 0.36% |
| 2026-04-16 | 16.58 | 16.61 | 16.01 | 16.45 | 16.45 | qfq | 15,757,742 | 256,439,792 | -1.44% |
| 2026-04-15 | 16.59 | 17.10 | 16.36 | 16.69 | 16.69 | qfq | 19,414,500 | 325,437,648 | 0.85% |
| 2026-04-14 | 16.15 | 16.55 | 15.76 | 16.55 | 16.55 | qfq | 22,568,715 | 367,423,787 | 3.44% |
| 2026-04-13 | 16.61 | 16.70 | 15.96 | 16.00 | 16.00 | qfq | 21,754,990 | 351,596,652 | -5.38% |
| 2026-04-10 | 17.20 | 17.25 | 16.69 | 16.91 | 16.91 | qfq | 16,537,800 | 280,570,617 | -0.65% |
| 2026-04-09 | 16.90 | 17.40 | 16.65 | 17.02 | 17.02 | qfq | 19,033,406 | 323,318,239 | 0.41% |
| 2026-04-08 | 16.36 | 16.98 | 16.35 | 16.95 | 16.95 | qfq | 16,851,655 | 281,513,339 | 5.87% |
| 2026-04-07 | 16.08 | 16.35 | 15.91 | 16.01 | 16.01 | qfq | 9,657,700 | 155,422,069 | 0.57% |
| 2026-04-03 | 16.00 | 16.46 | 15.67 | 15.92 | 15.92 | qfq | 13,163,862 | 211,817,171 | 0.25% |
| 2026-04-02 | 16.25 | 16.54 | 15.76 | 15.88 | 15.88 | qfq | 12,521,542 | 200,866,416 | -2.64% |
| 2026-04-01 | 16.25 | 16.55 | 16.17 | 16.31 | 16.31 | qfq | 11,250,816 | 184,059,051 | 2.07% |
| 2026-03-31 | 16.50 | 16.66 | 15.96 | 15.98 | 15.98 | qfq | 14,795,642 | 240,231,645 | -3.68% |
| 2026-03-30 | 16.56 | 16.85 | 16.01 | 16.59 | 16.59 | qfq | 15,263,417 | 251,496,829 | -0.42% |
| 2026-03-27 | 16.31 | 16.95 | 16.31 | 16.66 | 16.66 | qfq | 17,490,612 | 290,326,075 | 0.06% |
| 2026-03-26 | 16.35 | 16.99 | 16.17 | 16.65 | 16.65 | qfq | 25,144,964 | 419,337,703 | 1.46% |
| 2026-03-25 | 16.00 | 16.88 | 15.92 | 16.41 | 16.41 | qfq | 18,903,401 | 311,497,410 | 3.14% |
| 2026-03-24 | 15.38 | 15.92 | 15.20 | 15.91 | 15.91 | qfq | 21,406,431 | 334,342,601 | 5.29% |
| 2026-03-23 | 15.48 | 15.98 | 15.02 | 15.11 | 15.11 | qfq | 20,469,560 | 316,434,011 | -4.85% |
| 2026-03-20 | 16.38 | 16.66 | 15.86 | 15.88 | 15.88 | qfq | 18,162,726 | 293,611,859 | -2.99% |
| 2026-03-19 | 16.74 | 16.87 | 16.24 | 16.37 | 16.37 | qfq | 18,381,891 | 303,195,934 | -3.48% |
| 2026-03-18 | 17.17 | 17.17 | 16.51 | 16.96 | 16.96 | qfq | 19,103,060 | 321,532,456 | 0.59% |
| 2026-03-17 | 17.59 | 17.73 | 16.80 | 16.86 | 16.86 | qfq | 25,052,191 | 431,337,008 | -2.88% |
| 2026-03-16 | 18.60 | 18.66 | 17.23 | 17.36 | 17.36 | qfq | 38,934,591 | 686,700,290 | -6.77% |
| 2026-03-13 | 19.16 | 19.42 | 18.50 | 18.62 | 18.62 | qfq | 27,486,431 | 520,064,628 | -4.32% |
| 2026-03-12 | 19.42 | 20.10 | 18.98 | 19.46 | 19.46 | qfq | 35,349,102 | 693,440,387 | 0.67% |
| 2026-03-11 | 20.00 | 20.13 | 19.19 | 19.33 | 19.33 | qfq | 33,332,027 | 652,305,108 | -2.86% |
| 2026-03-10 | 20.25 | 20.60 | 19.67 | 19.90 | 19.90 | qfq | 35,128,893 | 702,852,205 | -2.69% |
| 2026-03-09 | 20.09 | 21.09 | 20.09 | 20.45 | 20.45 | qfq | 40,581,760 | 832,191,645 | -0.24% |
| 2026-03-06 | 20.91 | 22.20 | 20.46 | 20.50 | 20.50 | qfq | 46,346,107 | 985,413,629 | -2.80% |
| 2026-03-05 | 21.66 | 22.63 | 21.06 | 21.09 | 21.09 | qfq | 47,589,688 | 1,027,578,039 | -0.71% |
| 2026-03-04 | 19.03 | 21.78 | 19.03 | 21.24 | 21.24 | qfq | 53,532,681 | 1,124,389,724 | 7.27% |
| 2026-03-03 | 20.50 | 21.36 | 19.77 | 19.80 | 19.80 | qfq | 50,383,511 | 1,030,811,250 | -3.37% |
| 2026-03-02 | 17.90 | 20.49 | 17.80 | 20.49 | 20.49 | qfq | 40,688,416 | 791,624,418 | 9.98% |
| 2026-02-27 | 18.26 | 18.67 | 18.08 | 18.63 | 18.63 | qfq | 22,212,607 | 408,543,888 | -0.43% |
| 2026-02-26 | 18.13 | 18.71 | 18.02 | 18.71 | 18.71 | qfq | 35,292,348 | 650,554,294 | 3.20% |
| 2026-02-25 | 18.10 | 18.28 | 17.77 | 18.13 | 18.13 | qfq | 27,101,722 | 487,070,844 | -0.44% |
| 2026-02-24 | 16.76 | 18.21 | 16.62 | 18.21 | 18.21 | qfq | 33,234,386 | 587,379,323 | 10.03% |
| 2026-02-13 | 16.79 | 17.18 | 16.50 | 16.55 | 16.55 | qfq | 19,824,500 | 331,618,474 | -2.76% |
| 2026-02-12 | 16.95 | 17.48 | 16.40 | 17.02 | 17.02 | qfq | 32,644,761 | 556,813,779 | 0.47% |
| 2026-02-11 | 16.60 | 17.28 | 16.57 | 16.94 | 16.94 | qfq | 28,839,055 | 490,672,838 | 1.38% |
| 2026-02-10 | 16.43 | 16.92 | 16.31 | 16.71 | 16.71 | qfq | 25,113,540 | 417,302,198 | 0.60% |
| 2026-02-09 | 16.82 | 16.98 | 16.30 | 16.61 | 16.61 | qfq | 28,200,027 | 466,935,707 | -0.36% |
| 2026-02-06 | 16.01 | 17.15 | 15.92 | 16.67 | 16.67 | qfq | 42,234,768 | 705,365,257 | 2.08% |
| 2026-02-05 | 16.76 | 17.51 | 16.15 | 16.33 | 16.33 | qfq | 49,725,580 | 826,704,526 | -8.41% |
| 2026-02-04 | 18.08 | 19.09 | 17.26 | 17.83 | 17.83 | qfq | 65,669,812 | 1,193,080,545 | -2.09% |
| 2026-02-03 | 20.10 | 20.10 | 17.80 | 18.21 | 18.21 | qfq | 82,934,325 | 1,530,781,841 | -0.38% |
| 2026-02-02 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | qfq | 10,715,965 | 195,887,840 | 9.99% |
| 2026-01-30 | 15.12 | 16.62 | 15.03 | 16.62 | 16.62 | qfq | 36,757,983 | 593,141,664 | 9.99% |
| 2026-01-29 | 15.45 | 15.68 | 14.91 | 15.11 | 15.11 | qfq | 24,867,170 | 378,359,279 | -3.08% |
| 2026-01-28 | 16.10 | 16.59 | 15.56 | 15.59 | 15.59 | qfq | 27,194,628 | 434,085,243 | -2.56% |
| 2026-01-27 | 15.30 | 16.08 | 14.45 | 16.00 | 16.00 | qfq | 38,003,925 | 582,917,978 | 4.51% |
| 2026-01-26 | 15.13 | 16.00 | 15.13 | 15.31 | 15.31 | qfq | 29,707,400 | 460,902,995 | 2.34% |
| 2026-01-23 | 14.85 | 15.66 | 14.83 | 14.96 | 14.96 | qfq | 28,901,795 | 441,010,700 | 0.81% |
| 2026-01-22 | 15.14 | 15.50 | 14.64 | 14.84 | 14.84 | qfq | 24,794,869 | 369,943,638 | -2.50% |
| 2026-01-21 | 15.20 | 15.51 | 14.92 | 15.22 | 15.22 | qfq | 22,106,900 | 336,496,195 | -1.17% |
| 2026-01-20 | 15.66 | 16.10 | 15.30 | 15.40 | 15.40 | qfq | 43,320,837 | 677,086,290 | -4.11% |
| 2026-01-19 | 14.14 | 16.06 | 14.14 | 16.06 | 16.06 | qfq | 56,755,679 | 883,588,378 | 10.00% |
| 2026-01-16 | 14.21 | 15.02 | 13.93 | 14.60 | 14.60 | qfq | 60,853,834 | 894,379,891 | 6.96% |
| 2026-01-15 | 13.76 | 14.06 | 13.53 | 13.65 | 13.65 | qfq | 21,670,917 | 297,849,431 | -2.50% |
| 2026-01-14 | 13.30 | 14.19 | 13.15 | 14.00 | 14.00 | qfq | 44,632,566 | 612,542,147 | 5.26% |
| 2026-01-13 | 13.00 | 13.65 | 12.64 | 13.30 | 13.30 | qfq | 39,585,689 | 520,941,280 | 2.23% |
| 2026-01-12 | 13.30 | 13.30 | 12.81 | 13.01 | 13.01 | qfq | 17,290,000 | 223,719,496 | -0.84% |
| 2026-01-09 | 12.98 | 13.50 | 12.92 | 13.12 | 13.12 | qfq | 17,222,000 | 227,106,984 | 0.92% |
| 2026-01-08 | 12.93 | 13.20 | 12.92 | 13.00 | 13.00 | qfq | 13,748,079 | 179,339,730 | 0.08% |
| 2026-01-07 | 12.71 | 13.37 | 12.71 | 12.99 | 12.99 | qfq | 24,060,052 | 316,722,163 | 1.72% |
| 2026-01-06 | 12.76 | 12.90 | 12.67 | 12.77 | 12.77 | qfq | 13,641,500 | 174,198,672 | -0.23% |
| 2026-01-05 | 12.32 | 13.15 | 12.32 | 12.80 | 12.80 | qfq | 24,847,200 | 317,135,818 | 5.18% |
| 2025-12-31 | 12.38 | 12.42 | 12.06 | 12.17 | 12.17 | qfq | 13,217,013 | 161,277,764 | -2.25% |
| 2025-12-30 | 12.17 | 12.72 | 12.03 | 12.45 | 12.45 | qfq | 19,852,369 | 247,522,199 | 2.05% |
| 2025-12-29 | 12.58 | 12.58 | 12.17 | 12.20 | 12.20 | qfq | 12,243,428 | 150,303,990 | -1.45% |
| 2025-12-26 | 12.55 | 12.79 | 12.29 | 12.38 | 12.38 | qfq | 17,987,800 | 224,479,237 | -2.21% |
| 2025-12-25 | 12.30 | 12.92 | 12.21 | 12.66 | 12.66 | qfq | 23,701,826 | 297,704,604 | 2.34% |
| 2025-12-24 | 12.31 | 12.41 | 12.12 | 12.37 | 12.37 | qfq | 26,595,720 | 326,771,415 | -0.56% |
| 2025-12-23 | 12.05 | 13.05 | 12.05 | 12.44 | 12.44 | qfq | 46,903,678 | 590,319,010 | 4.89% |
| 2025-12-22 | 11.45 | 12.08 | 11.43 | 11.86 | 11.86 | qfq | 19,368,300 | 228,496,371 | 3.49% |
| 2025-12-19 | 11.36 | 11.70 | 11.32 | 11.46 | 11.46 | qfq | 10,241,574 | 117,354,759 | 1.24% |
| 2025-12-18 | 11.31 | 11.35 | 11.15 | 11.32 | 11.32 | qfq | 9,187,060 | 103,408,039 | -0.61% |
| 2025-12-17 | 11.37 | 11.61 | 11.04 | 11.39 | 11.39 | qfq | 14,866,300 | 167,344,206 | 0.18% |
| 2025-12-16 | 11.70 | 11.79 | 11.30 | 11.37 | 11.37 | qfq | 13,552,300 | 154,865,845 | -3.64% |
| 2025-12-15 | 11.86 | 12.02 | 11.70 | 11.80 | 11.80 | qfq | 15,147,800 | 179,115,320 | -0.42% |
| 2025-12-12 | 11.42 | 12.00 | 11.42 | 11.85 | 11.85 | qfq | 18,723,700 | 221,338,794 | 3.49% |
| 2025-12-11 | 11.62 | 11.85 | 11.44 | 11.45 | 11.45 | qfq | 9,320,462 | 108,289,926 | -1.55% |
| 2025-12-10 | 11.77 | 11.80 | 11.48 | 11.63 | 11.63 | qfq | 9,760,279 | 112,924,256 | -1.19% |
| 2025-12-09 | 11.60 | 12.09 | 11.56 | 11.77 | 11.77 | qfq | 17,012,922 | 201,991,889 | 1.12% |
| 2025-12-08 | 11.50 | 11.75 | 11.39 | 11.64 | 11.64 | qfq | 11,541,600 | 133,534,967 | 1.57% |
| 2025-12-05 | 11.28 | 11.52 | 11.16 | 11.46 | 11.46 | qfq | 9,646,000 | 110,006,140 | 1.78% |
| 2025-12-04 | 11.43 | 11.43 | 11.13 | 11.26 | 11.26 | qfq | 13,743,493 | 154,382,968 | -1.14% |
| 2025-12-03 | 11.58 | 11.77 | 11.38 | 11.39 | 11.39 | qfq | 11,532,300 | 133,036,824 | -1.56% |
| 2025-12-02 | 11.74 | 11.74 | 11.45 | 11.57 | 11.57 | qfq | 9,064,000 | 104,779,918 | -1.53% |
| 2025-12-01 | 11.83 | 11.86 | 11.61 | 11.75 | 11.75 | qfq | 13,147,396 | 153,715,053 | -0.68% |
| 2025-11-28 | 11.50 | 11.90 | 11.43 | 11.83 | 11.83 | qfq | 14,973,094 | 175,673,304 | 2.60% |
| 2025-11-27 | 11.43 | 11.68 | 11.41 | 11.53 | 11.53 | qfq | 12,716,093 | 146,735,686 | 0.87% |
| 2025-11-26 | 11.63 | 11.64 | 11.39 | 11.43 | 11.43 | qfq | 11,368,463 | 130,713,600 | -1.21% |
| 2025-11-25 | 11.75 | 11.90 | 11.57 | 11.57 | 11.57 | qfq | 16,932,500 | 198,714,177 | -1.28% |
| 2025-11-24 | 11.46 | 11.92 | 11.34 | 11.72 | 11.72 | qfq | 19,825,767 | 230,053,953 | 2.27% |
| 2025-11-21 | 12.13 | 12.29 | 11.45 | 11.46 | 11.46 | qfq | 27,440,686 | 325,581,165 | -5.45% |
| 2025-11-20 | 12.28 | 12.47 | 11.96 | 12.12 | 12.12 | qfq | 14,265,761 | 172,947,520 | -1.30% |
| 2025-11-19 | 12.57 | 12.71 | 12.20 | 12.28 | 12.28 | qfq | 14,408,200 | 178,640,767 | -2.62% |
| 2025-11-18 | 13.08 | 13.08 | 12.52 | 12.61 | 12.61 | qfq | 19,206,568 | 243,784,399 | -3.67% |
| 2025-11-17 | 13.26 | 13.39 | 12.89 | 13.09 | 13.09 | qfq | 20,530,597 | 267,555,104 | -0.83% |
| 2025-11-14 | 13.87 | 13.88 | 13.15 | 13.20 | 13.20 | qfq | 28,100,634 | 374,796,576 | -2.94% |
| 2025-11-13 | 13.51 | 14.20 | 13.51 | 13.60 | 13.60 | qfq | 27,400,256 | 376,829,470 | -0.87% |
| 2025-11-12 | 14.31 | 14.48 | 13.68 | 13.72 | 13.72 | qfq | 39,603,405 | 553,010,182 | -5.96% |
| 2025-11-11 | 13.88 | 14.82 | 13.72 | 14.59 | 14.59 | qfq | 52,025,244 | 743,762,913 | 4.14% |
| 2025-11-10 | 14.15 | 14.28 | 13.60 | 14.01 | 14.01 | qfq | 44,160,377 | 613,832,588 | 0.07% |
| 2025-11-07 | 13.26 | 14.70 | 13.09 | 14.00 | 14.00 | qfq | 50,821,816 | 708,694,999 | 4.63% |
| 2025-11-06 | 13.20 | 14.20 | 12.99 | 13.38 | 13.38 | qfq | 58,635,343 | 798,046,267 | 1.36% |
| 2025-11-05 | 12.25 | 13.28 | 12.23 | 13.20 | 13.20 | qfq | 48,752,677 | 628,632,473 | 4.93% |
| 2025-11-04 | 12.15 | 12.98 | 12.14 | 12.58 | 12.58 | qfq | 36,853,526 | 464,436,865 | 2.78% |
| 2025-11-03 | 11.93 | 12.30 | 11.89 | 12.24 | 12.24 | qfq | 20,387,906 | 247,768,077 | 1.83% |
| 2025-10-31 | 11.97 | 12.18 | 11.82 | 12.02 | 12.02 | qfq | 17,985,300 | 216,047,350 | -0.08% |
| 2025-10-30 | 12.10 | 12.41 | 12.00 | 12.03 | 12.03 | qfq | 23,466,614 | 285,064,737 | -1.72% |
| 2025-10-29 | 11.94 | 12.42 | 11.77 | 12.24 | 12.24 | qfq | 32,402,559 | 395,177,472 | 3.20% |
| 2025-10-28 | 12.02 | 12.14 | 11.76 | 11.86 | 11.86 | qfq | 24,461,629 | 291,552,693 | -0.92% |
| 2025-10-27 | 11.93 | 12.25 | 11.92 | 11.97 | 11.97 | qfq | 26,568,455 | 319,283,246 | 0.34% |
| 2025-10-24 | 11.70 | 12.09 | 11.61 | 11.93 | 11.93 | qfq | 33,408,844 | 395,684,286 | 1.36% |
| 2025-10-23 | 12.06 | 12.20 | 11.54 | 11.77 | 11.77 | qfq | 38,589,553 | 454,713,056 | -3.37% |
| 2025-10-22 | 12.63 | 12.70 | 12.06 | 12.18 | 12.18 | qfq | 52,067,426 | 640,541,163 | -4.77% |
| 2025-10-21 | 13.49 | 13.50 | 12.74 | 12.79 | 12.79 | qfq | 80,140,981 | 1,037,185,320 | -4.84% |
| 2025-10-20 | 12.02 | 13.44 | 12.02 | 13.44 | 13.44 | qfq | 43,702,288 | 560,809,939 | 9.98% |
| 2025-10-17 | 11.90 | 12.80 | 11.54 | 12.22 | 12.22 | qfq | 78,290,740 | 946,762,424 | 1.58% |
| 2025-10-16 | 12.75 | 13.19 | 11.92 | 12.03 | 12.03 | qfq | 91,615,172 | 1,143,217,823 | 0.33% |
| 2025-10-15 | 10.86 | 11.99 | 10.85 | 11.99 | 11.99 | qfq | 35,835,377 | 411,402,045 | 10.00% |
| 2025-10-14 | 10.86 | 11.09 | 10.79 | 10.90 | 10.90 | qfq | 16,409,015 | 179,547,035 | 0.46% |
| 2025-10-13 | 10.42 | 10.89 | 10.34 | 10.85 | 10.85 | qfq | 14,850,092 | 158,815,843 | -0.37% |
| 2025-10-10 | 10.77 | 11.02 | 10.66 | 10.89 | 10.89 | qfq | 17,291,000 | 187,814,781 | 1.02% |
| 2025-10-09 | 10.64 | 10.83 | 10.61 | 10.78 | 10.78 | qfq | 13,858,961 | 148,996,617 | 2.08% |
| 2025-09-30 | 10.65 | 10.75 | 10.56 | 10.56 | 10.56 | qfq | 10,954,990 | 116,647,689 | -0.75% |
| 2025-09-29 | 10.41 | 10.75 | 10.29 | 10.64 | 10.64 | qfq | 15,904,187 | 168,616,179 | 2.31% |
| 2025-09-26 | 10.36 | 10.55 | 10.30 | 10.40 | 10.40 | qfq | 10,743,740 | 112,312,321 | -0.10% |
| 2025-09-25 | 10.56 | 10.78 | 10.32 | 10.41 | 10.41 | qfq | 10,858,910 | 114,037,426 | -1.42% |
| 2025-09-24 | 10.43 | 10.58 | 10.32 | 10.56 | 10.51 | qfq | 12,109,600 | 126,998,839 | 0.09% |
| 2025-09-23 | 10.70 | 10.79 | 10.25 | 10.55 | 10.50 | qfq | 16,675,429 | 174,221,474 | -1.59% |
| 2025-09-22 | 10.66 | 10.79 | 10.50 | 10.72 | 10.67 | qfq | 12,023,735 | 127,873,641 | 0.66% |
| 2025-09-19 | 10.71 | 10.84 | 10.55 | 10.65 | 10.60 | qfq | 13,383,214 | 142,701,339 | -1.21% |
| 2025-09-18 | 11.13 | 11.14 | 10.65 | 10.78 | 10.73 | qfq | 22,366,246 | 244,083,562 | -3.14% |
| 2025-09-17 | 11.10 | 11.25 | 11.01 | 11.13 | 11.08 | qfq | 20,994,048 | 233,377,360 | 0.18% |
| 2025-09-16 | 10.99 | 11.15 | 10.88 | 11.11 | 11.06 | qfq | 25,302,158 | 279,161,505 | 0.91% |
| 2025-09-15 | 10.88 | 11.22 | 10.83 | 11.01 | 10.96 | qfq | 28,556,455 | 313,997,848 | 0.55% |
| 2025-09-12 | 11.46 | 11.50 | 10.90 | 10.95 | 10.90 | qfq | 53,871,050 | 600,570,327 | -2.23% |
| 2025-09-11 | 10.13 | 11.20 | 9.98 | 11.20 | 11.15 | qfq | 40,325,146 | 431,777,465 | 10.02% |
| 2025-09-10 | 10.33 | 10.36 | 10.14 | 10.18 | 10.14 | qfq | 13,453,506 | 137,392,132 | -1.93% |
| 2025-09-09 | 10.45 | 10.46 | 10.23 | 10.38 | 10.34 | qfq | 13,429,565 | 138,777,766 | -0.95% |
| 2025-09-08 | 10.47 | 10.53 | 10.34 | 10.48 | 10.44 | qfq | 16,384,703 | 170,922,462 | 0.48% |
| 2025-09-05 | 10.25 | 10.44 | 10.18 | 10.43 | 10.39 | qfq | 17,541,502 | 181,687,918 | 1.96% |
| 2025-09-04 | 10.18 | 10.54 | 9.98 | 10.23 | 10.19 | qfq | 21,374,242 | 219,391,974 | 0.39% |
| 2025-09-03 | 10.51 | 10.67 | 10.12 | 10.19 | 10.15 | qfq | 24,978,736 | 258,804,322 | -4.05% |
| 2025-09-02 | 10.48 | 10.97 | 10.41 | 10.62 | 10.57 | qfq | 38,235,708 | 408,741,628 | 1.34% |
| 2025-09-01 | 10.45 | 10.59 | 10.22 | 10.48 | 10.44 | qfq | 23,620,118 | 246,055,890 | 0.29% |
| 2025-08-29 | 10.52 | 10.54 | 10.18 | 10.45 | 10.41 | qfq | 21,547,869 | 222,561,574 | 0.77% |
| 2025-08-28 | 10.08 | 10.78 | 10.05 | 10.37 | 10.33 | qfq | 29,484,930 | 305,033,376 | 2.98% |
| 2025-08-27 | 10.48 | 10.48 | 10.07 | 10.07 | 10.03 | qfq | 20,145,408 | 207,373,967 | -2.99% |
| 2025-08-26 | 10.08 | 10.54 | 10.04 | 10.38 | 10.34 | qfq | 22,048,072 | 227,855,706 | 2.37% |
| 2025-08-25 | 10.17 | 10.22 | 10.08 | 10.14 | 10.10 | qfq | 13,931,538 | 141,454,011 | -0.29% |
| 2025-08-22 | 10.22 | 10.24 | 10.11 | 10.17 | 10.13 | qfq | 12,874,849 | 130,734,598 | -0.59% |
| 2025-08-21 | 10.31 | 10.35 | 10.17 | 10.23 | 10.19 | qfq | 12,379,569 | 126,582,282 | -0.68% |
| 2025-08-20 | 10.20 | 10.32 | 10.11 | 10.30 | 10.26 | qfq | 17,753,357 | 181,601,095 | 0.98% |
| 2025-08-19 | 10.20 | 10.29 | 10.10 | 10.20 | 10.16 | qfq | 12,959,271 | 131,998,728 | 0.10% |
| 2025-08-18 | 9.99 | 10.33 | 9.96 | 10.19 | 10.15 | qfq | 23,837,064 | 242,118,747 | 2.31% |
| 2025-08-15 | 9.66 | 10.04 | 9.63 | 9.96 | 9.92 | qfq | 17,970,057 | 177,817,639 | 2.89% |
| 2025-08-14 | 9.98 | 10.05 | 9.66 | 9.68 | 9.64 | qfq | 15,324,532 | 150,216,662 | -3.01% |
| 2025-08-13 | 9.90 | 10.02 | 9.86 | 9.98 | 9.94 | qfq | 11,674,606 | 116,019,912 | 0.20% |
| 2025-08-12 | 9.89 | 10.23 | 9.88 | 9.96 | 9.92 | qfq | 16,849,099 | 168,919,369 | 0.30% |
| 2025-08-11 | 9.84 | 9.93 | 9.82 | 9.93 | 9.89 | qfq | 10,649,664 | 105,205,787 | 0.51% |
| 2025-08-08 | 9.75 | 9.89 | 9.74 | 9.88 | 9.84 | qfq | 13,990,275 | 137,304,464 | -0.50% |
| 2025-08-07 | 10.09 | 10.14 | 9.90 | 9.93 | 9.89 | qfq | 11,641,529 | 116,052,737 | -1.78% |
| 2025-08-06 | 9.97 | 10.35 | 9.95 | 10.11 | 10.07 | qfq | 15,397,840 | 156,373,810 | 1.30% |
| 2025-08-05 | 9.91 | 9.98 | 9.87 | 9.98 | 9.94 | qfq | 8,169,907 | 81,061,340 | 0.81% |
| 2025-08-04 | 9.79 | 9.91 | 9.72 | 9.90 | 9.86 | qfq | 6,294,134 | 62,053,392 | 0.92% |
| 2025-08-01 | 9.74 | 9.82 | 9.73 | 9.81 | 9.77 | qfq | 5,502,109 | 53,894,229 | 0.93% |
| 2025-07-31 | 9.82 | 9.89 | 9.66 | 9.72 | 9.68 | qfq | 7,919,118 | 77,394,234 | -1.02% |
| 2025-07-30 | 9.89 | 9.91 | 9.75 | 9.82 | 9.78 | qfq | 8,132,044 | 80,006,818 | -0.91% |
| 2025-07-29 | 9.90 | 9.92 | 9.75 | 9.91 | 9.87 | qfq | 9,731,070 | 95,792,002 | 0.00% |
| 2025-07-28 | 9.98 | 10.02 | 9.88 | 9.91 | 9.87 | qfq | 8,472,161 | 84,191,549 | -0.70% |
| 2025-07-25 | 10.09 | 10.12 | 9.95 | 9.98 | 9.94 | qfq | 7,896,630 | 78,877,704 | -1.09% |
| 2025-07-24 | 9.96 | 10.12 | 9.94 | 10.09 | 10.05 | qfq | 9,759,626 | 98,077,442 | 1.31% |
| 2025-07-23 | 10.28 | 10.30 | 9.92 | 9.96 | 9.92 | qfq | 14,488,902 | 146,034,382 | -2.92% |
| 2025-07-22 | 10.24 | 10.29 | 10.06 | 10.26 | 10.22 | qfq | 10,910,666 | 111,050,392 | 0.20% |
| 2025-07-21 | 10.17 | 10.31 | 10.12 | 10.24 | 10.20 | qfq | 12,676,438 | 129,563,506 | 1.89% |
| 2025-07-18 | 10.16 | 10.17 | 9.99 | 10.05 | 10.01 | qfq | 9,822,537 | 98,614,800 | -1.28% |
| 2025-07-17 | 10.12 | 10.39 | 10.07 | 10.18 | 10.14 | qfq | 13,570,119 | 138,314,437 | 0.89% |
| 2025-07-16 | 10.08 | 10.13 | 9.99 | 10.09 | 10.05 | qfq | 8,023,913 | 80,750,074 | 0.10% |
| 2025-07-15 | 10.17 | 10.25 | 10.04 | 10.08 | 10.04 | qfq | 14,854,968 | 150,381,457 | -1.56% |
| 2025-07-14 | 9.75 | 10.66 | 9.75 | 10.24 | 10.20 | qfq | 24,815,965 | 254,924,942 | 4.38% |
| 2025-07-11 | 9.90 | 9.93 | 9.73 | 9.81 | 9.77 | qfq | 11,082,790 | 108,659,932 | -1.11% |
| 2025-07-10 | 9.98 | 10.12 | 9.88 | 9.92 | 9.88 | qfq | 11,348,900 | 112,962,453 | -1.59% |
| 2025-07-09 | 9.94 | 10.31 | 9.87 | 10.08 | 10.04 | qfq | 21,567,321 | 217,992,941 | 1.41% |
| 2025-07-08 | 9.69 | 10.01 | 9.67 | 9.94 | 9.90 | qfq | 14,287,540 | 140,702,493 | 2.05% |
| 2025-07-07 | 9.53 | 9.78 | 9.53 | 9.74 | 9.70 | qfq | 7,976,211 | 77,263,682 | 1.04% |
| 2025-07-04 | 9.79 | 9.81 | 9.64 | 9.64 | 9.50 | qfq | 6,124,568 | 59,386,035 | -1.53% |
| 2025-07-03 | 9.78 | 9.81 | 9.69 | 9.79 | 9.65 | qfq | 7,859,116 | 76,607,818 | -0.20% |
| 2025-07-02 | 9.85 | 9.96 | 9.76 | 9.81 | 9.67 | qfq | 7,339,311 | 72,109,381 | -0.71% |
| 2025-07-01 | 9.87 | 9.90 | 9.72 | 9.88 | 9.74 | qfq | 9,617,076 | 94,312,035 | 0.10% |
| 2025-06-30 | 9.80 | 9.88 | 9.67 | 9.87 | 9.73 | qfq | 17,087,610 | 166,932,757 | 0.71% |
| 2025-06-27 | 9.33 | 10.26 | 9.33 | 9.80 | 9.66 | qfq | 27,394,174 | 268,866,987 | 5.04% |
| 2025-06-26 | 9.41 | 9.43 | 9.32 | 9.33 | 9.19 | qfq | 4,158,800 | 38,980,413 | -0.96% |
| 2025-06-25 | 9.39 | 9.44 | 9.32 | 9.42 | 9.28 | qfq | 6,210,264 | 58,224,624 | 0.32% |
| 2025-06-24 | 9.12 | 9.40 | 9.11 | 9.39 | 9.25 | qfq | 7,282,800 | 67,881,250 | 3.19% |
| 2025-06-23 | 8.89 | 9.10 | 8.88 | 9.10 | 8.97 | qfq | 4,024,984 | 36,289,081 | 1.11% |
| 2025-06-20 | 9.06 | 9.16 | 8.97 | 9.00 | 8.87 | qfq | 5,557,265 | 50,322,429 | -0.66% |
| 2025-06-19 | 9.26 | 9.33 | 9.04 | 9.06 | 8.93 | qfq | 6,243,784 | 57,093,397 | -2.16% |
| 2025-06-18 | 9.22 | 9.29 | 9.16 | 9.26 | 9.13 | qfq | 3,561,998 | 32,875,906 | -0.11% |
| 2025-06-17 | 9.30 | 9.32 | 9.21 | 9.27 | 9.13 | qfq | 4,111,500 | 38,018,713 | -0.32% |
| 2025-06-16 | 9.25 | 9.38 | 9.21 | 9.30 | 9.16 | qfq | 4,067,617 | 37,867,824 | 0.00% |
| 2025-06-13 | 9.44 | 9.44 | 9.28 | 9.30 | 9.16 | qfq | 5,296,500 | 49,376,126 | -1.59% |
| 2025-06-12 | 9.50 | 9.50 | 9.38 | 9.45 | 9.31 | qfq | 4,509,600 | 42,538,439 | -0.21% |
| 2025-06-11 | 9.35 | 9.57 | 9.35 | 9.47 | 9.33 | qfq | 6,714,200 | 63,531,263 | 1.18% |
| 2025-06-10 | 9.47 | 9.48 | 9.23 | 9.36 | 9.22 | qfq | 7,365,693 | 68,992,789 | -1.06% |
| 2025-06-09 | 9.35 | 9.48 | 9.35 | 9.46 | 9.32 | qfq | 6,705,805 | 63,202,399 | 1.18% |
| 2025-06-06 | 9.34 | 9.37 | 9.28 | 9.35 | 9.21 | qfq | 5,861,101 | 54,648,571 | 0.00% |
| 2025-06-05 | 9.28 | 9.43 | 9.27 | 9.35 | 9.21 | qfq | 9,173,393 | 85,831,952 | 0.97% |
| 2025-06-04 | 9.18 | 9.35 | 9.18 | 9.26 | 9.13 | qfq | 6,814,125 | 63,265,452 | 1.20% |
| 2025-06-03 | 9.17 | 9.18 | 9.09 | 9.15 | 9.02 | qfq | 6,976,006 | 63,667,433 | -0.44% |
| 2025-05-30 | 9.45 | 9.47 | 9.18 | 9.19 | 9.06 | qfq | 9,780,890 | 90,472,000 | -3.16% |
| 2025-05-29 | 9.44 | 9.55 | 9.34 | 9.49 | 9.35 | qfq | 10,788,907 | 102,307,837 | 1.71% |
| 2025-05-28 | 9.45 | 9.82 | 9.33 | 9.33 | 9.19 | qfq | 15,726,938 | 148,835,373 | 0.11% |
| 2025-05-27 | 9.07 | 9.43 | 8.98 | 9.32 | 9.18 | qfq | 13,572,538 | 125,682,831 | 3.10% |
| 2025-05-26 | 8.89 | 9.07 | 8.89 | 9.04 | 8.91 | qfq | 4,845,905 | 43,648,924 | 1.23% |
| 2025-05-23 | 9.05 | 9.15 | 8.91 | 8.93 | 8.80 | qfq | 6,536,600 | 59,079,121 | -1.76% |
| 2025-05-22 | 9.18 | 9.32 | 9.08 | 9.09 | 8.96 | qfq | 5,772,519 | 52,984,490 | -1.41% |
| 2025-05-21 | 9.29 | 9.31 | 9.18 | 9.22 | 9.09 | qfq | 4,348,700 | 40,149,537 | -0.54% |
| 2025-05-20 | 9.21 | 9.28 | 9.14 | 9.27 | 9.13 | qfq | 5,434,300 | 50,136,581 | 0.87% |
| 2025-05-19 | 9.11 | 9.27 | 9.03 | 9.19 | 9.06 | qfq | 5,462,850 | 50,072,138 | 0.66% |
| 2025-05-16 | 9.02 | 9.23 | 9.02 | 9.13 | 9.00 | qfq | 5,055,465 | 46,244,233 | 1.33% |
| 2025-05-15 | 9.16 | 9.16 | 9.00 | 9.01 | 8.88 | qfq | 5,527,155 | 50,031,529 | -1.42% |
| 2025-05-14 | 9.16 | 9.19 | 9.10 | 9.14 | 9.01 | qfq | 5,098,852 | 46,606,423 | -0.44% |
| 2025-05-13 | 9.23 | 9.30 | 9.17 | 9.18 | 9.05 | qfq | 5,119,200 | 47,141,570 | -0.33% |
| 2025-05-12 | 9.19 | 9.25 | 9.12 | 9.21 | 9.08 | qfq | 5,461,192 | 50,137,400 | 0.77% |
| 2025-05-09 | 9.26 | 9.27 | 9.09 | 9.14 | 9.01 | qfq | 5,029,255 | 46,010,922 | -1.30% |
| 2025-05-08 | 9.10 | 9.28 | 9.10 | 9.26 | 9.13 | qfq | 8,319,087 | 76,678,897 | 1.20% |
| 2025-05-07 | 9.15 | 9.21 | 9.07 | 9.15 | 9.02 | qfq | 9,517,448 | 87,010,563 | 0.99% |
| 2025-05-06 | 8.92 | 9.17 | 8.87 | 9.06 | 8.93 | qfq | 12,649,617 | 113,939,416 | 2.49% |
| 2025-04-30 | 9.02 | 9.08 | 8.83 | 8.84 | 8.71 | qfq | 10,452,388 | 93,111,209 | -1.89% |
| 2025-04-29 | 8.86 | 9.08 | 8.86 | 9.01 | 8.88 | qfq | 5,391,806 | 48,552,996 | 1.35% |
| 2025-04-28 | 9.07 | 9.11 | 8.87 | 8.89 | 8.76 | qfq | 5,596,900 | 49,974,939 | -1.88% |
| 2025-04-25 | 9.00 | 9.12 | 8.98 | 9.06 | 8.93 | qfq | 4,081,801 | 36,932,729 | 0.55% |
| 2025-04-24 | 9.10 | 9.10 | 8.94 | 9.01 | 8.88 | qfq | 6,609,099 | 59,524,479 | -0.77% |
| 2025-04-23 | 8.88 | 9.17 | 8.85 | 9.08 | 8.95 | qfq | 8,265,058 | 74,700,072 | 2.60% |
| 2025-04-22 | 8.75 | 8.87 | 8.70 | 8.85 | 8.72 | qfq | 5,210,758 | 45,929,810 | 0.68% |
| 2025-04-21 | 8.64 | 8.79 | 8.53 | 8.79 | 8.66 | qfq | 3,884,700 | 33,904,720 | 2.21% |
| 2025-04-18 | 8.60 | 8.67 | 8.51 | 8.60 | 8.47 | qfq | 3,681,358 | 31,586,840 | 0.00% |
| 2025-04-17 | 8.48 | 8.66 | 8.46 | 8.60 | 8.47 | qfq | 3,523,000 | 30,324,333 | 0.58% |
| 2025-04-16 | 8.76 | 8.78 | 8.42 | 8.55 | 8.43 | qfq | 5,894,558 | 50,554,267 | -2.40% |
| 2025-04-15 | 8.72 | 8.80 | 8.65 | 8.76 | 8.63 | qfq | 5,041,258 | 43,939,883 | 0.34% |
| 2025-04-14 | 8.59 | 8.88 | 8.59 | 8.73 | 8.60 | qfq | 8,072,458 | 70,463,902 | 2.71% |
| 2025-04-11 | 8.41 | 8.60 | 8.37 | 8.50 | 8.38 | qfq | 6,349,000 | 54,025,105 | 0.35% |
| 2025-04-10 | 8.49 | 8.62 | 8.41 | 8.47 | 8.35 | qfq | 10,676,493 | 91,066,579 | 1.80% |
| 2025-04-09 | 8.00 | 8.36 | 7.55 | 8.32 | 8.20 | qfq | 14,320,690 | 115,259,511 | 1.71% |
| 2025-04-08 | 8.53 | 8.60 | 8.01 | 8.18 | 8.06 | qfq | 16,373,451 | 134,841,630 | -4.88% |
| 2025-04-07 | 9.05 | 9.12 | 8.60 | 8.60 | 8.47 | qfq | 8,443,700 | 73,666,282 | -10.04% |
| 2025-04-03 | 9.47 | 9.62 | 9.42 | 9.56 | 9.42 | qfq | 5,840,556 | 55,681,577 | 0.10% |
| 2025-04-02 | 9.60 | 9.69 | 9.54 | 9.55 | 9.41 | qfq | 5,358,900 | 51,479,627 | -0.52% |
| 2025-04-01 | 9.44 | 9.68 | 9.44 | 9.60 | 9.46 | qfq | 8,334,493 | 79,939,648 | 1.69% |
| 2025-03-31 | 9.41 | 9.50 | 9.19 | 9.44 | 9.30 | qfq | 9,271,879 | 86,657,161 | -0.84% |
| 2025-03-28 | 9.58 | 9.72 | 9.47 | 9.52 | 9.38 | qfq | 8,657,500 | 82,779,651 | -1.04% |
| 2025-03-27 | 9.83 | 9.89 | 9.60 | 9.62 | 9.48 | qfq | 11,029,984 | 106,878,510 | -2.83% |
| 2025-03-26 | 9.72 | 9.96 | 9.70 | 9.90 | 9.76 | qfq | 6,808,962 | 67,271,005 | 1.33% |
| 2025-03-25 | 9.73 | 9.90 | 9.68 | 9.77 | 9.63 | qfq | 8,254,517 | 80,846,573 | 0.41% |
| 2025-03-24 | 9.89 | 9.99 | 9.47 | 9.73 | 9.59 | qfq | 13,157,637 | 127,899,416 | -1.42% |
| 2025-03-21 | 10.00 | 10.12 | 9.85 | 9.87 | 9.73 | qfq | 13,780,427 | 137,394,478 | -1.79% |
| 2025-03-20 | 10.03 | 10.15 | 9.97 | 10.05 | 9.90 | qfq | 12,539,559 | 126,238,163 | -1.18% |
| 2025-03-19 | 10.19 | 10.30 | 10.09 | 10.17 | 10.02 | qfq | 10,822,629 | 110,232,932 | -0.68% |
| 2025-03-18 | 10.20 | 10.42 | 10.19 | 10.24 | 10.09 | qfq | 12,561,433 | 129,172,061 | 0.39% |
| 2025-03-17 | 10.22 | 10.33 | 10.12 | 10.20 | 10.05 | qfq | 12,085,786 | 123,451,593 | -0.68% |
| 2025-03-14 | 10.40 | 10.40 | 10.08 | 10.27 | 10.12 | qfq | 17,464,201 | 178,130,340 | -1.25% |
| 2025-03-13 | 10.27 | 10.62 | 10.27 | 10.40 | 10.25 | qfq | 18,521,580 | 193,080,801 | 0.68% |
| 2025-03-12 | 10.14 | 10.51 | 10.13 | 10.33 | 10.18 | qfq | 16,883,889 | 174,859,954 | 1.87% |
| 2025-03-11 | 9.93 | 10.14 | 9.93 | 10.14 | 9.99 | qfq | 12,430,605 | 124,826,252 | 0.00% |
| 2025-03-10 | 10.64 | 10.67 | 10.11 | 10.14 | 9.99 | qfq | 23,147,425 | 237,420,883 | -2.69% |
| 2025-03-07 | 10.14 | 10.51 | 10.10 | 10.42 | 10.27 | qfq | 23,136,974 | 239,848,983 | 2.36% |
| 2025-03-06 | 9.95 | 10.22 | 9.91 | 10.18 | 10.03 | qfq | 19,384,032 | 196,296,533 | 2.31% |
| 2025-03-05 | 9.80 | 10.05 | 9.78 | 9.95 | 9.81 | qfq | 13,945,992 | 138,204,462 | 1.02% |
| 2025-03-04 | 9.65 | 9.85 | 9.57 | 9.85 | 9.71 | qfq | 13,547,818 | 132,114,778 | 1.34% |
| 2025-03-03 | 9.76 | 9.95 | 9.63 | 9.72 | 9.58 | qfq | 18,224,392 | 178,355,379 | 0.41% |
| 2025-02-28 | 9.71 | 10.12 | 9.65 | 9.68 | 9.54 | qfq | 24,376,458 | 240,243,989 | -0.72% |
| 2025-02-27 | 9.75 | 9.95 | 9.57 | 9.75 | 9.61 | qfq | 17,205,927 | 167,532,997 | 0.72% |
| 2025-02-26 | 9.56 | 9.68 | 9.53 | 9.68 | 9.54 | qfq | 11,323,772 | 109,129,619 | 1.04% |
| 2025-02-25 | 9.60 | 9.71 | 9.48 | 9.58 | 9.44 | qfq | 13,735,655 | 132,093,173 | -0.62% |
| 2025-02-24 | 9.51 | 9.71 | 9.46 | 9.64 | 9.50 | qfq | 16,543,668 | 158,866,171 | 0.84% |
| 2025-02-21 | 9.25 | 9.78 | 9.25 | 9.56 | 9.42 | qfq | 25,224,532 | 240,689,239 | 3.02% |
| 2025-02-20 | 9.27 | 9.30 | 9.16 | 9.28 | 9.14 | qfq | 9,014,000 | 83,151,933 | -0.22% |
| 2025-02-19 | 9.15 | 9.30 | 9.06 | 9.30 | 9.16 | qfq | 9,921,017 | 91,533,933 | 1.86% |
| 2025-02-18 | 9.32 | 9.41 | 9.05 | 9.13 | 9.00 | qfq | 13,306,429 | 123,107,985 | -2.04% |
| 2025-02-17 | 9.22 | 9.36 | 9.22 | 9.32 | 9.18 | qfq | 10,031,260 | 93,187,058 | 0.76% |
| 2025-02-14 | 9.29 | 9.34 | 9.18 | 9.25 | 9.12 | qfq | 9,176,557 | 84,908,472 | -0.32% |
| 2025-02-13 | 9.48 | 9.50 | 9.28 | 9.28 | 9.14 | qfq | 12,050,813 | 112,966,423 | -2.62% |
| 2025-02-12 | 9.31 | 9.57 | 9.31 | 9.53 | 9.39 | qfq | 13,917,959 | 131,814,740 | 2.14% |
| 2025-02-11 | 9.34 | 9.35 | 9.20 | 9.33 | 9.19 | qfq | 11,524,457 | 106,986,588 | 0.00% |
| 2025-02-10 | 9.26 | 9.35 | 9.18 | 9.33 | 9.19 | qfq | 13,617,594 | 126,508,025 | 0.97% |
| 2025-02-07 | 9.16 | 9.35 | 9.11 | 9.24 | 9.11 | qfq | 17,114,385 | 158,531,412 | 1.76% |
| 2025-02-06 | 8.90 | 9.08 | 8.80 | 9.08 | 8.95 | qfq | 11,679,443 | 104,989,567 | 2.02% |
| 2025-02-05 | 8.92 | 8.97 | 8.80 | 8.90 | 8.77 | qfq | 10,982,840 | 97,571,385 | 0.79% |
| 2025-01-27 | 8.98 | 9.07 | 8.81 | 8.83 | 8.70 | qfq | 12,754,118 | 114,342,536 | -1.12% |
| 2025-01-24 | 8.88 | 8.97 | 8.86 | 8.93 | 8.80 | qfq | 9,028,455 | 80,472,730 | 0.11% |
| 2025-01-23 | 9.08 | 9.15 | 8.90 | 8.92 | 8.79 | qfq | 9,488,100 | 85,762,053 | -0.67% |
| 2025-01-22 | 9.01 | 9.14 | 8.92 | 8.98 | 8.85 | qfq | 9,888,757 | 89,406,544 | -0.66% |
| 2025-01-21 | 9.00 | 9.16 | 8.95 | 9.04 | 8.91 | qfq | 8,693,821 | 78,424,421 | 0.44% |
| 2025-01-20 | 8.84 | 9.09 | 8.81 | 9.00 | 8.87 | qfq | 13,086,008 | 117,438,919 | 2.51% |
| 2025-01-17 | 8.71 | 8.83 | 8.66 | 8.78 | 8.65 | qfq | 9,363,503 | 82,133,690 | 0.00% |
| 2025-01-16 | 8.73 | 8.93 | 8.66 | 8.78 | 8.65 | qfq | 9,857,196 | 86,599,021 | 0.11% |
| 2025-01-15 | 8.74 | 8.84 | 8.57 | 8.77 | 8.64 | qfq | 12,031,518 | 104,822,870 | 0.80% |
| 2025-01-14 | 8.35 | 8.74 | 8.35 | 8.70 | 8.57 | qfq | 14,520,593 | 124,790,655 | 4.95% |
| 2025-01-13 | 8.11 | 8.34 | 7.88 | 8.29 | 8.17 | qfq | 13,002,039 | 105,947,802 | 0.48% |
| 2025-01-10 | 8.60 | 8.73 | 8.22 | 8.25 | 8.13 | qfq | 13,806,955 | 116,627,252 | -4.73% |
| 2025-01-09 | 8.55 | 8.88 | 8.52 | 8.66 | 8.53 | qfq | 14,346,385 | 125,118,339 | 0.58% |
| 2025-01-08 | 8.70 | 8.73 | 8.34 | 8.61 | 8.48 | qfq | 15,590,675 | 133,247,625 | -1.37% |
| 2025-01-07 | 8.31 | 8.73 | 8.28 | 8.73 | 8.60 | qfq | 16,947,178 | 144,611,396 | 5.05% |
| 2025-01-06 | 8.44 | 8.45 | 8.11 | 8.31 | 8.19 | qfq | 15,326,437 | 127,454,767 | -1.54% |
| 2025-01-03 | 8.76 | 8.84 | 8.39 | 8.44 | 8.32 | qfq | 16,131,396 | 138,633,553 | -3.76% |
| 2025-01-02 | 9.01 | 9.10 | 8.66 | 8.77 | 8.64 | qfq | 17,912,933 | 159,018,918 | -2.56% |
| 2024-12-31 | 9.40 | 9.59 | 8.98 | 9.00 | 8.87 | qfq | 19,073,725 | 176,595,654 | -3.43% |
| 2024-12-30 | 9.40 | 9.53 | 9.19 | 9.32 | 9.18 | qfq | 13,672,965 | 127,722,861 | -1.27% |
| 2024-12-27 | 9.15 | 9.67 | 9.15 | 9.44 | 9.30 | qfq | 23,548,961 | 223,293,753 | 2.83% |
| 2024-12-26 | 9.13 | 9.39 | 9.03 | 9.18 | 9.05 | qfq | 17,585,499 | 162,556,623 | 0.66% |
| 2024-12-25 | 9.60 | 9.65 | 9.02 | 9.12 | 8.99 | qfq | 28,775,012 | 264,636,744 | -5.69% |
| 2024-12-24 | 9.50 | 9.80 | 9.40 | 9.67 | 9.53 | qfq | 28,162,102 | 270,358,406 | 1.79% |
| 2024-12-23 | 10.32 | 10.53 | 9.44 | 9.50 | 9.36 | qfq | 42,106,479 | 417,117,871 | -7.86% |
| 2024-12-20 | 10.67 | 10.88 | 10.23 | 10.31 | 10.16 | qfq | 56,166,848 | 586,506,570 | -6.44% |
| 2024-12-19 | 11.11 | 11.84 | 10.67 | 11.02 | 10.86 | qfq | 86,465,373 | 954,249,038 | -7.00% |
| 2024-12-18 | 10.38 | 11.85 | 10.32 | 11.85 | 11.68 | qfq | 89,871,817 | 1,013,801,265 | 10.03% |
| 2024-12-17 | 9.78 | 10.77 | 9.64 | 10.77 | 10.61 | qfq | 34,698,600 | 363,765,478 | 10.01% |
| 2024-12-16 | 9.85 | 10.02 | 9.72 | 9.79 | 9.65 | qfq | 7,472,301 | 73,498,658 | -1.11% |
| 2024-12-13 | 10.02 | 10.10 | 9.85 | 9.90 | 9.76 | qfq | 6,480,596 | 64,423,203 | -1.39% |
| 2024-12-12 | 9.87 | 10.08 | 9.81 | 10.04 | 9.89 | qfq | 7,131,053 | 71,022,729 | 1.72% |
| 2024-12-11 | 9.76 | 9.88 | 9.68 | 9.87 | 9.73 | qfq | 5,187,901 | 50,961,876 | 1.13% |
| 2024-12-10 | 9.95 | 10.03 | 9.73 | 9.76 | 9.62 | qfq | 7,755,777 | 76,368,095 | 0.10% |
| 2024-12-09 | 9.90 | 9.97 | 9.64 | 9.75 | 9.61 | qfq | 9,188,541 | 89,659,154 | -1.42% |
| 2024-12-06 | 9.75 | 10.00 | 9.69 | 9.89 | 9.75 | qfq | 7,581,666 | 74,807,741 | 1.44% |
| 2024-12-05 | 9.62 | 9.75 | 9.59 | 9.75 | 9.61 | qfq | 4,394,915 | 42,580,601 | 1.46% |
| 2024-12-04 | 9.77 | 9.81 | 9.56 | 9.61 | 9.47 | qfq | 5,289,293 | 51,299,014 | -1.64% |
| 2024-12-03 | 9.80 | 9.92 | 9.66 | 9.77 | 9.63 | qfq | 6,609,792 | 64,638,092 | -0.31% |
| 2024-12-02 | 9.38 | 9.86 | 9.31 | 9.80 | 9.66 | qfq | 10,315,565 | 99,412,613 | 4.48% |
| 2024-11-29 | 9.26 | 9.39 | 9.16 | 9.38 | 9.24 | qfq | 5,918,211 | 55,049,528 | 1.19% |
| 2024-11-28 | 9.29 | 9.39 | 9.24 | 9.27 | 9.13 | qfq | 5,422,709 | 50,521,736 | -0.75% |
| 2024-11-27 | 9.19 | 9.35 | 8.99 | 9.34 | 9.20 | qfq | 8,140,101 | 74,541,376 | 1.08% |
| 2024-11-26 | 9.44 | 9.49 | 9.19 | 9.24 | 9.11 | qfq | 6,304,502 | 58,741,518 | -2.22% |
| 2024-11-25 | 9.36 | 9.45 | 9.15 | 9.45 | 9.31 | qfq | 9,276,863 | 86,523,320 | 1.72% |
| 2024-11-22 | 9.68 | 9.84 | 9.22 | 9.29 | 9.15 | qfq | 9,485,136 | 90,267,789 | -4.13% |
| 2024-11-21 | 9.52 | 9.70 | 9.48 | 9.69 | 9.55 | qfq | 9,879,960 | 95,106,792 | 1.57% |
| 2024-11-20 | 9.37 | 9.56 | 9.25 | 9.54 | 9.40 | qfq | 11,115,922 | 105,181,911 | 1.81% |
| 2024-11-19 | 9.25 | 9.44 | 9.09 | 9.37 | 9.23 | qfq | 12,373,336 | 114,715,041 | 1.30% |
| 2024-11-18 | 9.41 | 9.71 | 9.12 | 9.25 | 9.12 | qfq | 17,237,756 | 160,872,003 | -2.43% |
| 2024-11-15 | 9.55 | 9.93 | 9.36 | 9.48 | 9.34 | qfq | 28,719,014 | 277,378,782 | -7.87% |
| 2024-11-14 | 11.04 | 11.04 | 10.29 | 10.29 | 10.14 | qfq | 31,458,000 | 339,574,307 | 2.49% |
| 2024-11-13 | 9.45 | 10.28 | 9.35 | 10.04 | 9.89 | qfq | 11,200,411 | 110,131,869 | 4.80% |
| 2024-11-12 | 9.66 | 9.77 | 9.50 | 9.58 | 9.44 | qfq | 6,837,300 | 65,909,769 | -0.73% |
| 2024-11-11 | 9.31 | 9.68 | 9.29 | 9.65 | 9.51 | qfq | 7,605,159 | 72,504,711 | 2.77% |
| 2024-11-08 | 9.45 | 9.53 | 9.31 | 9.39 | 9.25 | qfq | 6,238,300 | 58,711,762 | -0.42% |
| 2024-11-07 | 9.28 | 9.45 | 9.24 | 9.43 | 9.29 | qfq | 6,699,600 | 62,903,273 | 1.07% |
| 2024-11-06 | 9.40 | 9.51 | 9.28 | 9.33 | 9.19 | qfq | 7,589,800 | 71,266,785 | -0.96% |
| 2024-11-05 | 9.43 | 9.45 | 9.25 | 9.42 | 9.28 | qfq | 7,755,600 | 72,522,456 | 0.32% |
| 2024-11-04 | 9.11 | 9.44 | 9.11 | 9.39 | 9.25 | qfq | 6,845,100 | 63,885,471 | 2.18% |
| 2024-11-01 | 9.25 | 9.57 | 9.16 | 9.19 | 9.06 | qfq | 11,369,900 | 106,042,549 | -0.76% |
| 2024-10-31 | 9.37 | 9.42 | 9.11 | 9.26 | 9.13 | qfq | 10,041,800 | 93,084,122 | 0.00% |
| 2024-10-30 | 9.01 | 9.50 | 9.01 | 9.26 | 9.13 | qfq | 17,377,149 | 160,375,234 | 5.35% |
| 2024-10-29 | 9.02 | 9.08 | 8.77 | 8.79 | 8.66 | qfq | 6,043,600 | 53,645,074 | -2.55% |
| 2024-10-28 | 8.92 | 9.02 | 8.86 | 9.02 | 8.89 | qfq | 6,055,900 | 54,094,242 | 1.23% |
| 2024-10-25 | 8.68 | 8.98 | 8.66 | 8.91 | 8.78 | qfq | 6,492,759 | 57,278,823 | 2.65% |
| 2024-10-24 | 8.72 | 8.73 | 8.56 | 8.68 | 8.55 | qfq | 4,882,924 | 42,191,949 | -0.23% |
| 2024-10-23 | 8.64 | 8.82 | 8.52 | 8.70 | 8.57 | qfq | 6,269,900 | 54,528,556 | 1.16% |
| 2024-10-22 | 8.40 | 8.60 | 8.37 | 8.60 | 8.47 | qfq | 6,290,900 | 53,481,288 | 2.38% |
| 2024-10-21 | 8.44 | 8.51 | 8.33 | 8.40 | 8.28 | qfq | 7,563,600 | 63,682,778 | -0.47% |
| 2024-10-18 | 8.29 | 8.56 | 8.25 | 8.44 | 8.32 | qfq | 6,825,999 | 57,726,507 | 1.81% |
| 2024-10-17 | 8.34 | 8.48 | 8.27 | 8.29 | 8.17 | qfq | 3,690,924 | 30,919,814 | -0.96% |
| 2024-10-16 | 8.38 | 8.49 | 8.29 | 8.37 | 8.25 | qfq | 3,928,400 | 33,013,774 | -0.95% |
| 2024-10-15 | 8.55 | 8.63 | 8.42 | 8.45 | 8.33 | qfq | 4,363,200 | 37,179,213 | -1.29% |
| 2024-10-14 | 8.45 | 8.66 | 8.33 | 8.56 | 8.44 | qfq | 4,831,600 | 41,078,716 | 1.66% |
| 2024-10-11 | 8.80 | 8.87 | 8.32 | 8.42 | 8.30 | qfq | 5,466,401 | 46,630,186 | -4.43% |
| 2024-10-10 | 8.85 | 9.02 | 8.73 | 8.81 | 8.68 | qfq | 7,116,300 | 63,192,391 | 1.03% |
| 2024-10-09 | 9.12 | 9.21 | 8.72 | 8.72 | 8.59 | qfq | 11,065,818 | 99,659,973 | -7.23% |
| 2024-10-08 | 9.84 | 9.84 | 8.79 | 9.40 | 9.26 | qfq | 16,200,800 | 151,409,750 | 5.03% |
| 2024-09-30 | 8.66 | 9.01 | 8.35 | 8.95 | 8.82 | qfq | 12,622,300 | 110,506,008 | 7.70% |
| 2024-09-27 | 8.14 | 8.42 | 8.14 | 8.31 | 8.19 | qfq | 4,505,700 | 37,294,435 | 2.72% |
| 2024-09-26 | 7.99 | 8.09 | 7.86 | 8.09 | 7.97 | qfq | 4,279,200 | 34,158,365 | 2.28% |
| 2024-09-25 | 8.01 | 8.08 | 7.87 | 7.91 | 7.79 | qfq | 4,521,222 | 36,071,702 | 0.64% |
| 2024-09-24 | 7.62 | 7.87 | 7.62 | 7.86 | 7.75 | qfq | 4,373,100 | 33,930,710 | 3.29% |
| 2024-09-23 | 7.71 | 7.77 | 7.56 | 7.61 | 7.50 | qfq | 3,139,200 | 23,951,328 | -1.68% |
| 2024-09-20 | 7.80 | 7.82 | 7.69 | 7.74 | 7.63 | qfq | 2,144,900 | 16,601,525 | -0.51% |
| 2024-09-19 | 7.56 | 7.80 | 7.54 | 7.78 | 7.67 | qfq | 2,856,552 | 22,075,917 | 2.77% |
| 2024-09-18 | 7.52 | 7.61 | 7.38 | 7.57 | 7.46 | qfq | 2,402,300 | 18,005,713 | 0.66% |
| 2024-09-13 | 7.72 | 7.90 | 7.51 | 7.52 | 7.41 | qfq | 2,811,200 | 21,386,783 | -3.34% |
| 2024-09-12 | 7.63 | 7.81 | 7.60 | 7.78 | 7.67 | qfq | 3,565,300 | 27,692,257 | 1.83% |
| 2024-09-11 | 7.60 | 7.71 | 7.54 | 7.64 | 7.53 | qfq | 2,452,000 | 18,722,640 | 0.53% |
| 2024-09-10 | 7.49 | 7.61 | 7.39 | 7.60 | 7.49 | qfq | 2,302,400 | 17,234,880 | 0.93% |
| 2024-09-09 | 7.52 | 7.59 | 7.40 | 7.53 | 7.42 | qfq | 1,897,000 | 14,230,822 | 0.13% |
| 2024-09-06 | 7.68 | 7.75 | 7.50 | 7.52 | 7.41 | qfq | 2,214,800 | 16,809,013 | -2.21% |
| 2024-09-05 | 7.71 | 7.76 | 7.63 | 7.69 | 7.58 | qfq | 1,905,900 | 14,627,120 | -0.13% |
| 2024-09-04 | 7.68 | 7.78 | 7.65 | 7.70 | 7.59 | qfq | 2,456,500 | 18,941,735 | -0.39% |
| 2024-09-03 | 7.64 | 7.75 | 7.56 | 7.73 | 7.62 | qfq | 2,407,200 | 18,522,047 | 1.58% |
| 2024-09-02 | 7.59 | 7.76 | 7.59 | 7.61 | 7.50 | qfq | 3,272,600 | 25,131,108 | 0.26% |
| 2024-08-30 | 7.53 | 7.72 | 7.49 | 7.59 | 7.48 | qfq | 4,160,300 | 31,780,565 | 1.34% |
| 2024-08-29 | 7.19 | 7.51 | 7.19 | 7.49 | 7.38 | qfq | 3,057,124 | 22,648,076 | 2.74% |
| 2024-08-28 | 7.18 | 7.39 | 7.17 | 7.29 | 7.18 | qfq | 2,047,500 | 14,927,473 | 0.83% |
| 2024-08-27 | 7.41 | 7.41 | 7.21 | 7.23 | 7.12 | qfq | 2,233,100 | 16,289,364 | -2.56% |
| 2024-08-26 | 7.17 | 7.48 | 7.10 | 7.42 | 7.31 | qfq | 3,547,102 | 26,029,548 | 4.07% |
| 2024-08-23 | 7.33 | 7.33 | 7.08 | 7.13 | 7.03 | qfq | 2,746,602 | 19,682,221 | -2.60% |
| 2024-08-22 | 7.31 | 7.42 | 7.26 | 7.32 | 7.21 | qfq | 2,692,322 | 19,768,474 | 0.14% |
| 2024-08-21 | 7.30 | 7.37 | 7.21 | 7.31 | 7.20 | qfq | 1,868,000 | 13,657,443 | 0.41% |
| 2024-08-20 | 7.44 | 7.45 | 7.22 | 7.28 | 7.17 | qfq | 2,784,800 | 20,320,724 | -2.15% |
| 2024-08-19 | 7.54 | 7.58 | 7.42 | 7.44 | 7.33 | qfq | 2,325,000 | 17,411,428 | -0.53% |
| 2024-08-16 | 7.60 | 7.64 | 7.48 | 7.48 | 7.37 | qfq | 2,736,500 | 20,622,921 | -1.84% |
| 2024-08-15 | 7.61 | 7.68 | 7.49 | 7.62 | 7.51 | qfq | 3,301,673 | 25,094,915 | -0.65% |
| 2024-08-14 | 7.82 | 7.84 | 7.65 | 7.67 | 7.56 | qfq | 1,970,549 | 15,169,217 | -0.78% |
| 2024-08-13 | 7.63 | 7.74 | 7.57 | 7.73 | 7.62 | qfq | 1,692,300 | 12,995,857 | 0.78% |
| 2024-08-12 | 7.76 | 7.76 | 7.63 | 7.67 | 7.56 | qfq | 2,139,700 | 16,457,979 | -0.13% |
| 2024-08-09 | 7.70 | 7.80 | 7.68 | 7.68 | 7.57 | qfq | 1,716,500 | 13,298,900 | -0.78% |
| 2024-08-08 | 7.72 | 7.77 | 7.60 | 7.74 | 7.63 | qfq | 2,737,300 | 21,051,876 | -0.51% |
| 2024-08-07 | 7.68 | 7.82 | 7.60 | 7.78 | 7.67 | qfq | 2,949,900 | 22,867,840 | 1.97% |
| 2024-08-06 | 7.60 | 7.68 | 7.52 | 7.63 | 7.52 | qfq | 2,201,300 | 16,736,531 | 1.73% |
| 2024-08-05 | 7.67 | 7.82 | 7.48 | 7.50 | 7.39 | qfq | 2,913,500 | 22,230,684 | -3.35% |
| 2024-08-02 | 7.80 | 7.95 | 7.75 | 7.76 | 7.65 | qfq | 2,736,400 | 21,471,763 | -1.40% |
| 2024-08-01 | 7.80 | 7.96 | 7.80 | 7.87 | 7.76 | qfq | 3,124,100 | 24,693,344 | 0.77% |
| 2024-07-31 | 7.60 | 7.85 | 7.57 | 7.81 | 7.70 | qfq | 3,003,400 | 23,281,831 | 2.63% |
| 2024-07-30 | 7.56 | 7.64 | 7.49 | 7.61 | 7.50 | qfq | 1,794,100 | 13,592,096 | -0.26% |
| 2024-07-29 | 7.65 | 7.72 | 7.56 | 7.63 | 7.52 | qfq | 2,024,500 | 15,434,846 | -0.13% |
| 2024-07-26 | 7.44 | 7.66 | 7.44 | 7.64 | 7.53 | qfq | 2,927,800 | 22,257,699 | 3.24% |
| 2024-07-25 | 7.28 | 7.53 | 7.26 | 7.40 | 7.29 | qfq | 2,752,000 | 20,356,095 | 0.68% |
| 2024-07-24 | 7.39 | 7.44 | 7.25 | 7.35 | 7.24 | qfq | 2,712,100 | 19,909,955 | -0.54% |
| 2024-07-23 | 7.58 | 7.64 | 7.37 | 7.39 | 7.28 | qfq | 2,447,200 | 18,375,079 | -2.25% |
| 2024-07-22 | 7.52 | 7.66 | 7.45 | 7.56 | 7.45 | qfq | 2,573,300 | 19,488,161 | 0.93% |
| 2024-07-19 | 7.54 | 7.56 | 7.40 | 7.49 | 7.38 | qfq | 2,473,800 | 18,495,599 | -0.66% |
| 2024-07-18 | 7.39 | 7.57 | 7.25 | 7.54 | 7.43 | qfq | 3,313,100 | 24,529,537 | 0.80% |
| 2024-07-17 | 7.62 | 7.64 | 7.44 | 7.48 | 7.37 | qfq | 3,426,900 | 25,745,247 | -1.71% |
| 2024-07-16 | 7.78 | 7.85 | 7.58 | 7.61 | 7.50 | qfq | 3,975,600 | 30,346,541 | -2.31% |
| 2024-07-15 | 8.02 | 8.02 | 7.77 | 7.79 | 7.68 | qfq | 3,045,800 | 23,991,753 | -3.59% |
| 2024-07-12 | 8.08 | 8.12 | 8.00 | 8.08 | 7.96 | qfq | 2,195,600 | 17,703,284 | 0.37% |
| 2024-07-11 | 7.93 | 8.06 | 7.86 | 8.05 | 7.93 | qfq | 3,647,300 | 29,107,386 | 3.74% |
| 2024-07-10 | 7.89 | 7.89 | 7.72 | 7.76 | 7.65 | qfq | 3,327,400 | 25,877,602 | -1.15% |
| 2024-07-09 | 7.57 | 7.88 | 7.49 | 7.85 | 7.74 | qfq | 4,474,800 | 34,403,981 | 3.29% |
| 2024-07-08 | 7.98 | 7.98 | 7.57 | 7.60 | 7.49 | qfq | 4,323,600 | 33,239,609 | -3.80% |
| 2024-07-05 | 7.84 | 7.91 | 7.75 | 7.90 | 7.78 | qfq | 2,478,600 | 19,423,497 | 0.64% |
| 2024-07-04 | 8.11 | 8.12 | 7.84 | 7.85 | 7.74 | qfq | 3,015,900 | 23,978,535 | -3.68% |
| 2024-07-03 | 8.36 | 8.39 | 8.12 | 8.15 | 7.95 | qfq | 3,339,000 | 27,318,623 | -2.98% |
| 2024-07-02 | 8.31 | 8.43 | 8.25 | 8.40 | 8.19 | qfq | 3,662,200 | 30,545,824 | 0.72% |
| 2024-07-01 | 8.33 | 8.48 | 8.17 | 8.34 | 8.13 | qfq | 4,147,900 | 34,399,366 | -0.36% |
| 2024-06-28 | 8.01 | 8.49 | 8.01 | 8.37 | 8.16 | qfq | 5,883,800 | 48,998,127 | 3.85% |
| 2024-06-27 | 8.26 | 8.26 | 8.04 | 8.06 | 7.86 | qfq | 3,367,400 | 27,415,595 | -2.18% |
| 2024-06-26 | 7.97 | 8.25 | 7.88 | 8.24 | 8.04 | qfq | 3,682,300 | 29,722,998 | 3.91% |
| 2024-06-25 | 7.90 | 8.04 | 7.81 | 7.93 | 7.73 | qfq | 4,025,500 | 31,899,177 | 0.38% |
| 2024-06-24 | 8.10 | 8.32 | 7.86 | 7.90 | 7.70 | qfq | 5,672,400 | 45,641,336 | -3.54% |
| 2024-06-21 | 8.18 | 8.27 | 8.11 | 8.19 | 7.99 | qfq | 3,546,200 | 29,027,046 | -0.12% |
| 2024-06-20 | 8.43 | 8.47 | 8.20 | 8.20 | 8.00 | qfq | 4,435,800 | 36,819,080 | -2.96% |
| 2024-06-19 | 8.53 | 8.56 | 8.41 | 8.45 | 8.24 | qfq | 3,956,300 | 33,537,763 | -1.17% |
| 2024-06-18 | 8.45 | 8.59 | 8.37 | 8.55 | 8.34 | qfq | 4,755,200 | 40,256,622 | 0.59% |
| 2024-06-17 | 8.42 | 8.72 | 8.38 | 8.50 | 8.29 | qfq | 5,962,000 | 51,021,699 | 0.00% |
| 2024-06-14 | 8.35 | 8.69 | 8.27 | 8.50 | 8.29 | qfq | 7,415,600 | 63,293,214 | 1.80% |
| 2024-06-13 | 8.40 | 8.52 | 8.31 | 8.35 | 8.14 | qfq | 4,639,700 | 39,027,492 | -0.71% |
| 2024-06-12 | 8.33 | 8.48 | 8.25 | 8.41 | 8.20 | qfq | 4,857,700 | 40,800,597 | 0.60% |
| 2024-06-11 | 8.17 | 8.37 | 8.01 | 8.36 | 8.15 | qfq | 4,612,500 | 37,813,411 | 1.33% |
| 2024-06-07 | 8.17 | 8.32 | 8.02 | 8.25 | 8.05 | qfq | 6,221,600 | 50,900,425 | 2.36% |
| 2024-06-06 | 8.47 | 8.51 | 7.95 | 8.06 | 7.86 | qfq | 8,628,300 | 70,573,682 | -4.28% |
| 2024-06-05 | 8.86 | 8.86 | 8.42 | 8.42 | 8.21 | qfq | 8,410,300 | 72,324,202 | -5.61% |
| 2024-06-04 | 8.78 | 8.94 | 8.62 | 8.92 | 8.70 | qfq | 8,026,052 | 70,294,578 | 1.36% |
| 2024-06-03 | 8.97 | 9.00 | 8.71 | 8.80 | 8.58 | qfq | 7,278,700 | 64,174,090 | -1.90% |
| 2024-05-31 | 9.06 | 9.19 | 8.90 | 8.97 | 8.75 | qfq | 8,986,500 | 80,990,654 | -1.64% |
| 2024-05-30 | 9.14 | 9.38 | 9.08 | 9.12 | 8.89 | qfq | 9,931,800 | 91,414,767 | -1.51% |
| 2024-05-29 | 9.49 | 9.49 | 9.19 | 9.26 | 9.03 | qfq | 13,059,800 | 121,716,048 | -3.54% |
| 2024-05-28 | 9.36 | 9.70 | 9.17 | 9.60 | 9.36 | qfq | 20,017,300 | 189,901,761 | 2.35% |
| 2024-05-27 | 9.28 | 9.61 | 9.17 | 9.38 | 9.15 | qfq | 17,861,600 | 167,340,133 | 0.43% |
| 2024-05-24 | 8.85 | 9.70 | 8.81 | 9.34 | 9.11 | qfq | 20,820,500 | 192,717,565 | 4.94% |
| 2024-05-23 | 9.31 | 9.37 | 8.86 | 8.90 | 8.68 | qfq | 13,129,300 | 118,290,126 | -4.20% |
| 2024-05-22 | 9.60 | 9.73 | 9.23 | 9.29 | 9.06 | qfq | 21,927,120 | 206,518,471 | -1.69% |
| 2024-05-21 | 8.89 | 9.81 | 8.86 | 9.45 | 9.22 | qfq | 28,468,812 | 268,387,878 | 5.94% |
| 2024-05-20 | 8.81 | 8.94 | 8.75 | 8.92 | 8.70 | qfq | 5,608,100 | 49,744,246 | 1.36% |
| 2024-05-17 | 8.72 | 8.81 | 8.68 | 8.80 | 8.58 | qfq | 4,756,100 | 41,614,407 | 0.80% |
| 2024-05-16 | 8.79 | 8.91 | 8.72 | 8.73 | 8.51 | qfq | 6,159,100 | 54,127,811 | -0.57% |
| 2024-05-15 | 8.95 | 9.07 | 8.75 | 8.78 | 8.56 | qfq | 9,697,322 | 86,206,928 | -2.44% |
| 2024-05-14 | 8.95 | 9.30 | 8.89 | 9.00 | 8.78 | qfq | 12,762,963 | 115,756,547 | -0.66% |
| 2024-05-13 | 8.75 | 9.24 | 8.68 | 9.06 | 8.84 | qfq | 12,983,500 | 116,300,973 | 1.80% |
| 2024-05-10 | 8.76 | 8.98 | 8.67 | 8.90 | 8.68 | qfq | 9,914,700 | 87,622,687 | 1.48% |
| 2024-05-09 | 8.75 | 8.93 | 8.72 | 8.77 | 8.55 | qfq | 7,840,500 | 68,995,852 | 1.04% |
| 2024-05-08 | 8.70 | 8.90 | 8.61 | 8.68 | 8.47 | qfq | 8,050,971 | 70,482,395 | -0.69% |
| 2024-05-07 | 8.69 | 8.96 | 8.57 | 8.74 | 8.52 | qfq | 10,154,400 | 88,405,875 | 0.11% |
| 2024-05-06 | 8.48 | 8.73 | 8.41 | 8.73 | 8.51 | qfq | 10,763,500 | 92,590,964 | 2.95% |
| 2024-04-30 | 8.37 | 8.59 | 8.22 | 8.48 | 8.27 | qfq | 13,217,154 | 111,333,921 | 2.29% |
| 2024-04-29 | 8.17 | 8.30 | 8.14 | 8.29 | 8.09 | qfq | 8,340,006 | 68,681,629 | 1.72% |
| 2024-04-26 | 7.97 | 8.18 | 7.95 | 8.15 | 7.95 | qfq | 9,251,900 | 74,992,560 | 1.12% |
| 2024-04-25 | 8.02 | 8.25 | 7.82 | 8.06 | 7.86 | qfq | 10,118,008 | 81,058,581 | 0.37% |
| 2024-04-24 | 7.85 | 8.03 | 7.83 | 8.03 | 7.83 | qfq | 7,777,500 | 61,926,781 | 2.16% |
| 2024-04-23 | 7.95 | 8.12 | 7.80 | 7.86 | 7.67 | qfq | 7,711,300 | 60,977,030 | -1.13% |
| 2024-04-22 | 8.08 | 8.15 | 7.62 | 7.95 | 7.75 | qfq | 10,976,933 | 86,583,317 | -1.36% |
| 2024-04-19 | 8.59 | 8.59 | 8.04 | 8.06 | 7.86 | qfq | 19,801,983 | 163,354,324 | -5.84% |
| 2024-04-18 | 7.78 | 8.56 | 7.70 | 8.56 | 8.35 | qfq | 11,775,700 | 94,956,771 | 10.03% |
| 2024-04-17 | 7.22 | 7.78 | 7.15 | 7.78 | 7.59 | qfq | 8,555,250 | 64,973,527 | 10.04% |
| 2024-04-16 | 7.80 | 7.81 | 7.01 | 7.07 | 6.90 | qfq | 8,990,700 | 64,960,565 | -7.82% |
| 2024-04-15 | 8.19 | 8.30 | 7.51 | 7.67 | 7.48 | qfq | 8,437,800 | 65,763,584 | -6.58% |
| 2024-04-12 | 8.28 | 8.44 | 8.15 | 8.21 | 8.01 | qfq | 4,142,100 | 34,362,493 | -1.32% |
| 2024-04-11 | 8.18 | 8.49 | 8.10 | 8.32 | 8.11 | qfq | 5,305,855 | 44,291,238 | 2.09% |
| 2024-04-10 | 8.42 | 8.48 | 8.06 | 8.15 | 7.95 | qfq | 3,996,400 | 32,836,646 | -3.55% |
| 2024-04-09 | 8.27 | 8.49 | 8.27 | 8.45 | 8.24 | qfq | 3,901,900 | 32,742,191 | 1.81% |
| 2024-04-08 | 8.57 | 8.58 | 8.27 | 8.30 | 8.10 | qfq | 4,150,000 | 34,937,656 | -3.38% |
| 2024-04-03 | 8.69 | 8.69 | 8.46 | 8.59 | 8.38 | qfq | 4,511,900 | 38,559,794 | -1.15% |
| 2024-04-02 | 8.63 | 8.79 | 8.58 | 8.69 | 8.48 | qfq | 4,065,462 | 35,287,353 | 0.23% |
| 2024-04-01 | 8.38 | 8.68 | 8.36 | 8.67 | 8.46 | qfq | 4,724,500 | 40,295,740 | 3.58% |
| 2024-03-29 | 8.23 | 8.37 | 8.22 | 8.37 | 8.16 | qfq | 3,280,600 | 27,257,390 | 1.58% |
| 2024-03-28 | 8.01 | 8.38 | 7.99 | 8.24 | 8.04 | qfq | 3,877,900 | 31,924,108 | 2.36% |
| 2024-03-27 | 8.42 | 8.45 | 8.00 | 8.05 | 7.85 | qfq | 3,108,200 | 25,541,994 | -3.94% |
| 2024-03-26 | 8.29 | 8.46 | 8.16 | 8.38 | 8.17 | qfq | 3,690,800 | 30,746,870 | 0.36% |
| 2024-03-25 | 8.55 | 8.59 | 8.30 | 8.35 | 8.14 | qfq | 4,047,700 | 34,276,802 | -2.45% |
| 2024-03-22 | 8.72 | 8.72 | 8.48 | 8.56 | 8.35 | qfq | 4,282,200 | 36,672,020 | -2.06% |
| 2024-03-21 | 8.71 | 8.78 | 8.57 | 8.74 | 8.52 | qfq | 3,949,800 | 34,288,140 | 0.58% |
| 2024-03-20 | 8.60 | 8.72 | 8.60 | 8.69 | 8.48 | qfq | 3,591,300 | 31,100,233 | 0.46% |
| 2024-03-19 | 8.72 | 8.76 | 8.59 | 8.65 | 8.44 | qfq | 3,929,900 | 34,034,344 | -0.23% |
| 2024-03-18 | 8.49 | 8.67 | 8.49 | 8.67 | 8.46 | qfq | 4,225,400 | 36,378,884 | 1.88% |
| 2024-03-15 | 8.41 | 8.52 | 8.31 | 8.51 | 8.30 | qfq | 3,959,100 | 33,418,984 | 0.95% |
| 2024-03-14 | 8.49 | 8.57 | 8.34 | 8.43 | 8.22 | qfq | 4,435,200 | 37,500,435 | -1.06% |
| 2024-03-13 | 8.48 | 8.58 | 8.40 | 8.52 | 8.31 | qfq | 4,538,500 | 38,492,062 | 0.24% |
| 2024-03-12 | 8.43 | 8.54 | 8.35 | 8.50 | 8.29 | qfq | 5,815,400 | 49,180,939 | 0.71% |
| 2024-03-11 | 8.21 | 8.46 | 8.19 | 8.44 | 8.23 | qfq | 6,759,600 | 56,457,059 | 3.43% |
| 2024-03-08 | 8.07 | 8.24 | 8.04 | 8.16 | 7.96 | qfq | 3,846,200 | 31,276,191 | 1.12% |
| 2024-03-07 | 8.21 | 8.30 | 8.02 | 8.07 | 7.87 | qfq | 6,101,316 | 49,910,870 | -1.34% |
| 2024-03-06 | 7.90 | 8.36 | 7.89 | 8.18 | 7.98 | qfq | 7,163,400 | 58,470,402 | 2.38% |
| 2024-03-05 | 8.17 | 8.18 | 7.96 | 7.99 | 7.79 | qfq | 4,749,600 | 38,217,744 | -2.92% |
| 2024-03-04 | 8.21 | 8.35 | 8.08 | 8.23 | 8.03 | qfq | 5,942,500 | 48,814,600 | 1.11% |
| 2024-03-01 | 7.92 | 8.20 | 7.92 | 8.14 | 7.94 | qfq | 6,590,900 | 53,342,573 | 2.65% |
| 2024-02-29 | 7.52 | 7.93 | 7.52 | 7.93 | 7.73 | qfq | 7,200,200 | 56,255,120 | 3.80% |
| 2024-02-28 | 8.33 | 8.56 | 7.58 | 7.64 | 7.45 | qfq | 12,667,953 | 102,661,280 | -8.83% |
| 2024-02-27 | 8.00 | 8.38 | 7.96 | 8.38 | 8.17 | qfq | 6,288,953 | 51,650,899 | 3.84% |
| 2024-02-26 | 7.90 | 8.25 | 7.89 | 8.07 | 7.87 | qfq | 7,553,700 | 60,735,854 | 2.41% |
| 2024-02-23 | 7.64 | 7.95 | 7.62 | 7.88 | 7.69 | qfq | 6,987,700 | 54,211,072 | 2.74% |
| 2024-02-22 | 7.50 | 7.68 | 7.43 | 7.67 | 7.48 | qfq | 6,728,051 | 51,038,052 | 2.27% |
| 2024-02-21 | 7.30 | 7.74 | 7.27 | 7.50 | 7.31 | qfq | 8,938,800 | 67,457,536 | 1.35% |
| 2024-02-20 | 7.28 | 7.43 | 7.20 | 7.40 | 7.22 | qfq | 6,221,424 | 45,492,200 | 0.68% |
| 2024-02-19 | 7.23 | 7.50 | 7.18 | 7.35 | 7.17 | qfq | 10,308,479 | 75,653,278 | 2.80% |
| 2024-02-08 | 6.57 | 7.19 | 6.31 | 7.15 | 6.97 | qfq | 13,630,365 | 91,585,991 | 8.17% |
| 2024-02-07 | 6.78 | 7.00 | 6.50 | 6.61 | 6.45 | qfq | 10,455,638 | 70,479,701 | -3.50% |
| 2024-02-06 | 6.63 | 7.03 | 6.16 | 6.85 | 6.68 | qfq | 9,925,365 | 65,020,856 | 2.24% |
| 2024-02-05 | 7.32 | 7.36 | 6.70 | 6.70 | 6.53 | qfq | 9,433,100 | 64,316,190 | -9.95% |
| 2024-02-02 | 7.85 | 7.98 | 7.14 | 7.44 | 7.26 | qfq | 6,288,500 | 47,353,761 | -4.25% |
| 2024-02-01 | 7.83 | 7.96 | 7.55 | 7.77 | 7.58 | qfq | 5,776,800 | 44,979,439 | -0.64% |
| 2024-01-31 | 8.26 | 8.38 | 7.81 | 7.82 | 7.63 | qfq | 6,529,900 | 52,727,611 | -4.40% |
| 2024-01-30 | 8.47 | 8.60 | 8.15 | 8.18 | 7.98 | qfq | 4,500,200 | 37,550,187 | -3.99% |
| 2024-01-29 | 8.98 | 9.03 | 8.47 | 8.52 | 8.31 | qfq | 4,614,800 | 39,892,933 | -4.91% |
| 2024-01-26 | 8.92 | 9.09 | 8.83 | 8.96 | 8.74 | qfq | 4,887,000 | 43,931,861 | 0.22% |
| 2024-01-25 | 8.64 | 8.94 | 8.53 | 8.94 | 8.72 | qfq | 5,263,900 | 46,449,804 | 3.35% |
| 2024-01-24 | 8.55 | 8.77 | 8.31 | 8.65 | 8.44 | qfq | 5,389,900 | 46,076,483 | 1.65% |
| 2024-01-23 | 8.59 | 8.69 | 8.40 | 8.51 | 8.30 | qfq | 4,568,580 | 38,973,419 | -0.82% |
| 2024-01-22 | 9.16 | 9.20 | 8.51 | 8.58 | 8.37 | qfq | 6,282,500 | 55,699,982 | -6.74% |
| 2024-01-19 | 9.49 | 9.56 | 9.17 | 9.20 | 8.97 | qfq | 6,632,800 | 61,730,336 | -3.46% |
| 2024-01-18 | 9.58 | 9.64 | 9.21 | 9.53 | 9.29 | qfq | 8,808,000 | 82,698,583 | -1.55% |
| 2024-01-17 | 9.96 | 10.12 | 9.63 | 9.68 | 9.44 | qfq | 8,252,300 | 81,265,702 | -3.20% |
| 2024-01-16 | 10.05 | 10.26 | 9.76 | 10.00 | 9.75 | qfq | 10,979,300 | 109,658,650 | -0.50% |
| 2024-01-15 | 9.83 | 10.49 | 9.77 | 10.05 | 9.80 | qfq | 13,524,100 | 136,651,217 | 2.97% |
| 2024-01-12 | 9.82 | 10.05 | 9.74 | 9.76 | 9.52 | qfq | 5,752,200 | 56,760,446 | -0.71% |
| 2024-01-11 | 9.53 | 9.87 | 9.53 | 9.83 | 9.59 | qfq | 5,687,300 | 55,379,188 | 3.04% |
| 2024-01-10 | 9.63 | 9.67 | 9.44 | 9.54 | 9.30 | qfq | 3,488,000 | 33,387,331 | -1.45% |
| 2024-01-09 | 9.50 | 9.73 | 9.49 | 9.68 | 9.44 | qfq | 4,151,400 | 39,982,649 | 1.57% |
| 2024-01-08 | 9.62 | 9.75 | 9.52 | 9.53 | 9.29 | qfq | 3,955,000 | 38,033,754 | -1.95% |
| 2024-01-05 | 9.96 | 10.05 | 9.63 | 9.72 | 9.48 | qfq | 6,554,200 | 64,316,409 | -1.92% |
| 2024-01-04 | 9.90 | 9.93 | 9.78 | 9.91 | 9.67 | qfq | 4,794,800 | 47,273,836 | -0.10% |
| 2024-01-03 | 9.79 | 9.93 | 9.70 | 9.92 | 9.68 | qfq | 7,432,300 | 73,094,057 | 0.71% |
| 2024-01-02 | 9.79 | 9.90 | 9.71 | 9.85 | 9.61 | qfq | 6,465,212 | 63,633,741 | 0.72% |
| 2023-12-29 | 9.48 | 9.83 | 9.43 | 9.78 | 9.54 | qfq | 9,762,275 | 94,512,229 | 3.16% |
| 2023-12-28 | 9.26 | 9.54 | 9.19 | 9.48 | 9.25 | qfq | 8,262,900 | 77,852,254 | 2.16% |
| 2023-12-27 | 9.08 | 9.29 | 9.08 | 9.28 | 9.05 | qfq | 4,912,500 | 45,265,214 | 1.75% |
| 2023-12-26 | 9.23 | 9.24 | 9.06 | 9.12 | 8.89 | qfq | 4,452,000 | 40,653,693 | -1.19% |
| 2023-12-25 | 9.25 | 9.31 | 9.16 | 9.23 | 9.00 | qfq | 4,390,100 | 40,440,222 | -0.65% |
| 2023-12-22 | 9.48 | 9.50 | 9.20 | 9.29 | 9.06 | qfq | 6,949,100 | 64,901,844 | -2.31% |
| 2023-12-21 | 9.35 | 9.58 | 9.26 | 9.51 | 9.28 | qfq | 6,881,500 | 64,874,084 | 0.96% |
| 2023-12-20 | 9.59 | 9.70 | 9.41 | 9.42 | 9.19 | qfq | 7,324,500 | 69,720,268 | -2.18% |
| 2023-12-19 | 9.74 | 9.81 | 9.50 | 9.63 | 9.39 | qfq | 11,526,312 | 110,833,446 | -2.53% |
| 2023-12-18 | 10.38 | 10.39 | 9.79 | 9.88 | 9.64 | qfq | 15,351,859 | 153,491,210 | -5.73% |
| 2023-12-15 | 10.96 | 11.03 | 10.36 | 10.48 | 10.22 | qfq | 17,725,200 | 186,657,136 | -4.12% |
| 2023-12-14 | 11.15 | 11.22 | 10.77 | 10.93 | 10.66 | qfq | 18,018,959 | 196,725,567 | -2.41% |
| 2023-12-13 | 11.31 | 11.62 | 11.10 | 11.20 | 10.92 | qfq | 18,898,300 | 214,066,236 | -2.01% |
| 2023-12-12 | 11.38 | 11.94 | 11.22 | 11.43 | 11.15 | qfq | 25,139,200 | 288,984,192 | -0.35% |
| 2023-12-11 | 10.94 | 11.97 | 10.87 | 11.47 | 11.19 | qfq | 23,976,022 | 273,766,370 | 4.75% |
| 2023-12-08 | 11.31 | 11.42 | 10.88 | 10.95 | 10.68 | qfq | 24,444,445 | 271,071,673 | -4.87% |
| 2023-12-07 | 11.14 | 12.18 | 10.99 | 11.51 | 11.23 | qfq | 36,557,758 | 421,275,630 | 2.77% |
| 2023-12-06 | 10.99 | 11.58 | 10.77 | 11.20 | 10.92 | qfq | 33,364,300 | 374,786,585 | 1.36% |
| 2023-12-05 | 11.76 | 11.76 | 11.01 | 11.05 | 10.78 | qfq | 47,896,710 | 542,625,324 | -1.16% |
| 2023-12-04 | 10.17 | 11.18 | 10.17 | 11.18 | 10.90 | qfq | 10,009,123 | 109,863,532 | 10.04% |
| 2023-12-01 | 10.08 | 10.21 | 10.00 | 10.16 | 9.91 | qfq | 6,325,185 | 63,925,992 | 0.69% |
| 2023-11-30 | 10.35 | 10.35 | 9.96 | 10.09 | 9.84 | qfq | 9,143,100 | 92,410,298 | -2.70% |
| 2023-11-29 | 10.41 | 10.64 | 10.33 | 10.37 | 10.11 | qfq | 9,331,000 | 97,467,479 | 0.29% |
| 2023-11-28 | 9.98 | 10.56 | 9.91 | 10.34 | 10.08 | qfq | 15,345,885 | 158,686,060 | 3.30% |
| 2023-11-27 | 10.03 | 10.09 | 9.92 | 10.01 | 9.76 | qfq | 6,484,600 | 64,984,535 | -0.20% |
| 2023-11-24 | 10.29 | 10.30 | 9.96 | 10.03 | 9.78 | qfq | 9,691,500 | 97,458,974 | -2.53% |
| 2023-11-23 | 10.20 | 10.31 | 10.08 | 10.29 | 10.04 | qfq | 9,663,400 | 98,816,729 | 1.78% |
| 2023-11-22 | 10.34 | 10.44 | 10.11 | 10.11 | 9.86 | qfq | 13,204,100 | 135,431,275 | -2.79% |
| 2023-11-21 | 10.80 | 10.91 | 10.35 | 10.40 | 10.14 | qfq | 19,529,700 | 205,400,941 | -3.17% |
| 2023-11-20 | 10.55 | 11.09 | 10.47 | 10.74 | 10.47 | qfq | 20,586,200 | 222,103,953 | 1.51% |
| 2023-11-17 | 10.53 | 10.88 | 10.27 | 10.58 | 10.32 | qfq | 21,028,287 | 221,273,316 | 0.57% |
| 2023-11-16 | 10.42 | 10.63 | 10.29 | 10.52 | 10.26 | qfq | 20,124,274 | 210,253,519 | 0.38% |
| 2023-11-15 | 10.20 | 10.48 | 10.10 | 10.48 | 10.22 | qfq | 22,921,400 | 236,722,915 | 3.35% |
| 2023-11-14 | 10.05 | 10.24 | 10.01 | 10.14 | 9.89 | qfq | 9,604,300 | 96,930,596 | 0.60% |
| 2023-11-13 | 10.03 | 10.15 | 9.91 | 10.08 | 9.83 | qfq | 8,580,200 | 86,132,446 | 0.60% |
| 2023-11-10 | 10.01 | 10.12 | 9.85 | 10.02 | 9.77 | qfq | 8,789,300 | 87,961,366 | 0.10% |
| 2023-11-09 | 10.18 | 10.29 | 9.96 | 10.01 | 9.76 | qfq | 12,032,708 | 121,088,973 | -2.63% |
| 2023-11-08 | 10.37 | 10.50 | 10.15 | 10.28 | 10.03 | qfq | 13,069,784 | 134,057,525 | -0.96% |
| 2023-11-07 | 10.18 | 10.43 | 10.04 | 10.38 | 10.12 | qfq | 17,817,964 | 183,451,388 | 2.17% |
| 2023-11-06 | 9.76 | 10.17 | 9.76 | 10.16 | 9.91 | qfq | 19,415,264 | 194,540,813 | 3.99% |
| 2023-11-03 | 9.80 | 9.85 | 9.63 | 9.77 | 9.53 | qfq | 14,509,300 | 141,315,610 | 0.00% |
| 2023-11-02 | 10.01 | 10.23 | 9.70 | 9.77 | 9.53 | qfq | 20,833,210 | 205,553,851 | -3.74% |
| 2023-11-01 | 10.43 | 10.46 | 10.12 | 10.15 | 9.90 | qfq | 16,558,410 | 168,874,871 | -3.33% |
| 2023-10-31 | 10.54 | 10.84 | 10.30 | 10.50 | 10.24 | qfq | 23,605,274 | 248,421,043 | -2.78% |
| 2023-10-30 | 10.18 | 11.00 | 9.76 | 10.80 | 10.53 | qfq | 36,946,162 | 385,640,687 | 1.89% |
| 2023-10-27 | 10.25 | 11.06 | 10.21 | 10.60 | 10.34 | qfq | 34,018,004 | 359,520,971 | 2.81% |
| 2023-10-26 | 10.40 | 10.54 | 9.92 | 10.31 | 10.06 | qfq | 33,811,399 | 346,373,553 | -3.10% |
| 2023-10-25 | 9.92 | 10.93 | 9.92 | 10.64 | 10.38 | qfq | 47,452,808 | 495,675,449 | -1.02% |
| 2023-10-24 | 11.75 | 12.22 | 10.68 | 10.75 | 10.48 | qfq | 64,355,496 | 743,758,557 | -3.24% |
| 2023-10-23 | 10.37 | 11.11 | 10.22 | 11.11 | 10.84 | qfq | 52,794,892 | 577,050,098 | 10.00% |
| 2023-10-20 | 9.31 | 10.10 | 9.21 | 10.10 | 9.85 | qfq | 20,753,187 | 203,633,200 | 10.02% |
| 2023-10-19 | 9.63 | 10.20 | 9.12 | 9.18 | 8.95 | qfq | 22,258,769 | 210,721,570 | -4.97% |
| 2023-10-18 | 9.91 | 9.93 | 9.42 | 9.66 | 9.42 | qfq | 22,567,229 | 216,944,454 | -2.62% |
| 2023-10-17 | 10.46 | 10.60 | 9.89 | 9.92 | 9.68 | qfq | 35,893,321 | 364,909,808 | -7.64% |
| 2023-10-16 | 9.98 | 10.74 | 9.68 | 10.74 | 10.47 | qfq | 45,687,783 | 464,241,301 | 10.04% |
| 2023-10-13 | 8.85 | 9.76 | 8.81 | 9.76 | 9.52 | qfq | 17,247,955 | 163,834,491 | 10.03% |
| 2023-10-12 | 8.88 | 8.95 | 8.73 | 8.87 | 8.65 | qfq | 2,372,500 | 20,911,915 | 0.11% |
| 2023-10-11 | 8.87 | 8.93 | 8.76 | 8.86 | 8.64 | qfq | 3,916,800 | 34,715,235 | 0.45% |
| 2023-10-10 | 8.94 | 8.96 | 8.81 | 8.82 | 8.60 | qfq | 2,782,900 | 24,627,962 | -1.01% |
| 2023-10-09 | 8.80 | 8.94 | 8.77 | 8.91 | 8.69 | qfq | 4,567,800 | 40,616,493 | 1.48% |
| 2023-09-28 | 8.76 | 8.82 | 8.67 | 8.78 | 8.56 | qfq | 3,330,400 | 29,177,228 | 1.27% |
| 2023-09-27 | 8.59 | 8.79 | 8.52 | 8.67 | 8.46 | qfq | 3,377,300 | 29,394,872 | 1.05% |
| 2023-09-26 | 8.52 | 8.66 | 8.52 | 8.58 | 8.37 | qfq | 2,512,009 | 21,585,259 | 0.47% |
| 2023-09-25 | 8.54 | 8.67 | 8.50 | 8.54 | 8.33 | qfq | 2,610,288 | 22,397,976 | -0.12% |
| 2023-09-22 | 8.49 | 8.60 | 8.44 | 8.55 | 8.34 | qfq | 3,073,100 | 26,204,990 | 0.35% |
| 2023-09-21 | 8.41 | 8.63 | 8.37 | 8.52 | 8.31 | qfq | 3,341,800 | 28,444,888 | 0.95% |
| 2023-09-20 | 8.29 | 8.54 | 8.29 | 8.44 | 8.23 | qfq | 3,017,900 | 25,438,278 | 0.96% |
| 2023-09-19 | 8.56 | 8.64 | 8.34 | 8.36 | 8.15 | qfq | 3,298,400 | 27,744,250 | -2.79% |
| 2023-09-18 | 8.47 | 8.66 | 8.39 | 8.60 | 8.39 | qfq | 2,189,100 | 18,747,866 | 1.53% |
| 2023-09-15 | 8.54 | 8.60 | 8.44 | 8.47 | 8.26 | qfq | 2,141,500 | 18,183,190 | -0.59% |
| 2023-09-14 | 8.65 | 8.71 | 8.47 | 8.52 | 8.31 | qfq | 2,711,200 | 23,169,805 | -2.18% |
| 2023-09-13 | 8.87 | 8.88 | 8.66 | 8.71 | 8.49 | qfq | 2,191,710 | 19,129,824 | -1.91% |
| 2023-09-12 | 8.80 | 8.93 | 8.76 | 8.88 | 8.66 | qfq | 3,381,200 | 30,022,945 | 0.68% |
| 2023-09-11 | 8.69 | 8.84 | 8.57 | 8.82 | 8.60 | qfq | 3,756,100 | 32,870,710 | 1.85% |
| 2023-09-08 | 8.78 | 8.79 | 8.62 | 8.66 | 8.45 | qfq | 2,404,000 | 20,857,201 | -1.37% |
| 2023-09-07 | 8.96 | 8.97 | 8.78 | 8.78 | 8.56 | qfq | 2,732,400 | 24,194,013 | -1.68% |
| 2023-09-06 | 8.83 | 8.94 | 8.73 | 8.93 | 8.71 | qfq | 3,295,700 | 29,161,801 | 0.79% |
| 2023-09-05 | 8.74 | 8.88 | 8.64 | 8.86 | 8.64 | qfq | 3,806,700 | 33,400,704 | 1.37% |
| 2023-09-04 | 8.60 | 8.75 | 8.35 | 8.74 | 8.52 | qfq | 5,592,598 | 47,781,120 | 1.63% |
| 2023-09-01 | 8.95 | 9.00 | 8.53 | 8.60 | 8.39 | qfq | 6,916,600 | 59,960,805 | -3.91% |
| 2023-08-31 | 8.92 | 9.05 | 8.85 | 8.95 | 8.73 | qfq | 3,211,300 | 28,661,193 | 0.56% |
| 2023-08-30 | 8.92 | 9.01 | 8.85 | 8.90 | 8.68 | qfq | 3,263,000 | 29,137,687 | 0.45% |
| 2023-08-29 | 8.56 | 8.87 | 8.55 | 8.86 | 8.64 | qfq | 3,510,000 | 30,845,666 | 2.43% |
| 2023-08-28 | 8.76 | 8.88 | 8.60 | 8.65 | 8.44 | qfq | 4,871,657 | 42,631,880 | 2.61% |
| 2023-08-25 | 8.49 | 8.59 | 8.38 | 8.43 | 8.22 | qfq | 2,430,300 | 20,571,932 | -1.17% |
| 2023-08-24 | 8.51 | 8.62 | 8.47 | 8.53 | 8.32 | qfq | 2,553,000 | 21,816,353 | 0.59% |
| 2023-08-23 | 8.67 | 8.75 | 8.47 | 8.48 | 8.27 | qfq | 2,704,100 | 23,096,433 | -2.08% |
| 2023-08-22 | 8.92 | 8.93 | 8.51 | 8.66 | 8.45 | qfq | 3,356,100 | 29,097,300 | -1.25% |
| 2023-08-21 | 8.85 | 8.96 | 8.76 | 8.77 | 8.55 | qfq | 2,259,000 | 20,031,462 | -0.79% |
| 2023-08-18 | 8.88 | 9.08 | 8.83 | 8.84 | 8.62 | qfq | 3,172,500 | 28,465,368 | -0.23% |
| 2023-08-17 | 8.67 | 8.89 | 8.55 | 8.86 | 8.64 | qfq | 2,640,300 | 23,064,696 | 2.43% |
| 2023-08-16 | 8.82 | 8.89 | 8.61 | 8.65 | 8.44 | qfq | 2,669,600 | 23,268,229 | -1.70% |
| 2023-08-15 | 8.91 | 8.97 | 8.75 | 8.80 | 8.58 | qfq | 2,433,892 | 21,515,064 | -1.12% |
| 2023-08-14 | 8.89 | 8.91 | 8.68 | 8.90 | 8.68 | qfq | 2,038,800 | 17,970,064 | 1.25% |
| 2023-08-11 | 8.92 | 8.92 | 8.74 | 8.79 | 8.57 | qfq | 1,918,100 | 16,947,280 | -1.12% |
| 2023-08-10 | 8.86 | 8.94 | 8.80 | 8.89 | 8.67 | qfq | 1,316,400 | 11,712,815 | 0.23% |
| 2023-08-09 | 8.92 | 9.00 | 8.84 | 8.87 | 8.65 | qfq | 1,927,100 | 17,179,093 | -1.00% |
| 2023-08-08 | 8.98 | 9.07 | 8.94 | 8.96 | 8.74 | qfq | 1,783,200 | 16,051,780 | -0.22% |
| 2023-08-07 | 9.03 | 9.11 | 8.96 | 8.98 | 8.76 | qfq | 1,604,500 | 14,458,857 | -0.99% |
| 2023-08-04 | 9.18 | 9.27 | 9.05 | 9.07 | 8.85 | qfq | 2,815,500 | 25,652,201 | -1.31% |
| 2023-08-03 | 9.23 | 9.23 | 9.13 | 9.19 | 8.96 | qfq | 1,901,000 | 17,450,045 | -0.43% |
| 2023-08-02 | 9.20 | 9.31 | 9.15 | 9.23 | 9.00 | qfq | 2,401,300 | 22,173,539 | 0.33% |
| 2023-08-01 | 9.11 | 9.23 | 8.98 | 9.20 | 8.97 | qfq | 3,808,200 | 34,760,982 | 0.88% |
| 2023-07-31 | 9.10 | 9.15 | 8.80 | 9.12 | 8.89 | qfq | 3,979,600 | 36,082,493 | -0.44% |
| 2023-07-28 | 9.12 | 9.24 | 9.09 | 9.16 | 8.93 | qfq | 3,230,300 | 29,643,952 | -0.43% |
| 2023-07-27 | 9.28 | 9.54 | 9.20 | 9.20 | 8.97 | qfq | 2,992,412 | 27,977,760 | -1.08% |
| 2023-07-26 | 9.40 | 9.40 | 9.12 | 9.30 | 9.07 | qfq | 2,710,900 | 25,146,644 | -1.17% |
| 2023-07-25 | 9.47 | 9.48 | 9.31 | 9.41 | 9.18 | qfq | 3,061,100 | 28,746,296 | 0.43% |
| 2023-07-24 | 9.13 | 9.50 | 9.11 | 9.37 | 9.14 | qfq | 4,398,700 | 41,210,213 | 1.96% |
| 2023-07-21 | 9.36 | 9.45 | 9.10 | 9.19 | 8.96 | qfq | 4,084,500 | 37,641,835 | -2.55% |
| 2023-07-20 | 9.57 | 9.65 | 9.38 | 9.43 | 9.20 | qfq | 4,710,800 | 44,722,686 | -2.08% |
| 2023-07-19 | 9.74 | 9.78 | 9.60 | 9.63 | 9.39 | qfq | 3,243,416 | 31,321,472 | -1.33% |
| 2023-07-18 | 9.76 | 9.80 | 9.61 | 9.76 | 9.52 | qfq | 4,625,900 | 44,973,220 | 0.10% |
| 2023-07-17 | 9.60 | 9.76 | 9.50 | 9.75 | 9.51 | qfq | 5,850,576 | 56,564,965 | 1.56% |