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
洪通燃气605169.SH
最近收盘价9.472026-07-17
最近交易日2026-07-17
成交量（股）3,981,290
成交额（元）38,156,829
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-16 | 2026-06-24 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-06 | 2025-06-12 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-29 | 2024-06-04 | cash_dividend | 0.2 | — | — | — | 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 | 9.60 | 9.80 | 9.35 | 9.47 | 9.47 | qfq | 3,981,290 | 38,156,829 | -1.15% |
| 2026-07-16 | 9.40 | 9.63 | 9.27 | 9.58 | 9.58 | qfq | 2,682,000 | 25,533,407 | 1.48% |
| 2026-07-15 | 9.25 | 9.49 | 9.20 | 9.44 | 9.44 | qfq | 3,136,000 | 29,449,912 | 0.85% |
| 2026-07-14 | 9.15 | 9.37 | 9.11 | 9.36 | 9.36 | qfq | 3,422,340 | 31,759,639 | 2.74% |
| 2026-07-13 | 9.25 | 9.45 | 9.05 | 9.11 | 9.11 | qfq | 3,017,600 | 27,668,245 | 0.44% |
| 2026-07-10 | 8.96 | 9.25 | 8.76 | 9.07 | 9.07 | qfq | 2,288,948 | 20,767,582 | 1.23% |
| 2026-07-09 | 9.13 | 9.26 | 8.91 | 8.96 | 8.96 | qfq | 2,333,000 | 21,067,028 | -1.86% |
| 2026-07-08 | 9.03 | 9.32 | 9.03 | 9.13 | 9.13 | qfq | 1,753,900 | 16,081,755 | 0.22% |
| 2026-07-07 | 9.40 | 9.44 | 9.05 | 9.11 | 9.11 | qfq | 1,697,538 | 15,565,020 | -3.50% |
| 2026-07-06 | 9.42 | 9.60 | 9.38 | 9.44 | 9.44 | qfq | 2,161,282 | 20,461,435 | -0.53% |
| 2026-07-03 | 9.29 | 9.55 | 9.09 | 9.49 | 9.49 | qfq | 3,263,040 | 30,798,881 | 3.49% |
| 2026-07-02 | 9.06 | 9.34 | 9.00 | 9.17 | 9.17 | qfq | 2,486,700 | 22,919,516 | 1.21% |
| 2026-07-01 | 8.90 | 9.16 | 8.83 | 9.06 | 9.06 | qfq | 2,736,486 | 24,762,521 | 1.91% |
| 2026-06-30 | 8.90 | 9.03 | 8.78 | 8.89 | 8.89 | qfq | 1,949,000 | 17,306,693 | -0.22% |
| 2026-06-29 | 8.85 | 9.06 | 8.61 | 8.91 | 8.91 | qfq | 2,734,841 | 24,165,759 | -0.34% |
| 2026-06-26 | 9.18 | 9.18 | 8.79 | 8.94 | 8.94 | qfq | 3,346,600 | 30,017,124 | -1.87% |
| 2026-06-25 | 9.26 | 9.26 | 8.94 | 9.11 | 9.11 | qfq | 3,357,358 | 30,495,667 | -1.62% |
| 2026-06-24 | 9.69 | 9.75 | 9.21 | 9.26 | 9.26 | qfq | 3,301,400 | 30,886,883 | -6.37% |
| 2026-06-23 | 9.80 | 10.00 | 9.77 | 9.89 | 9.69 | qfq | 3,231,197 | 31,962,073 | 1.85% |
| 2026-06-22 | 9.69 | 9.75 | 9.33 | 9.71 | 9.52 | qfq | 3,197,013 | 30,435,813 | 0.21% |
| 2026-06-18 | 9.76 | 9.86 | 9.63 | 9.69 | 9.50 | qfq | 2,413,492 | 23,491,030 | -1.42% |
| 2026-06-17 | 9.95 | 10.00 | 9.80 | 9.83 | 9.64 | qfq | 2,722,264 | 26,840,312 | -1.90% |
| 2026-06-16 | 10.08 | 10.14 | 9.76 | 10.02 | 9.82 | qfq | 3,897,304 | 38,789,886 | -0.40% |
| 2026-06-15 | 10.25 | 10.25 | 9.97 | 10.06 | 9.86 | qfq | 5,758,969 | 58,147,082 | -1.37% |
| 2026-06-12 | 10.51 | 10.54 | 9.92 | 10.20 | 10.00 | qfq | 7,923,500 | 80,600,305 | -2.49% |
| 2026-06-11 | 10.60 | 10.76 | 10.21 | 10.46 | 10.25 | qfq | 3,762,300 | 39,043,619 | -0.48% |
| 2026-06-10 | 10.67 | 10.75 | 10.46 | 10.51 | 10.30 | qfq | 2,434,044 | 25,705,931 | -2.23% |
| 2026-06-09 | 11.02 | 11.18 | 10.65 | 10.75 | 10.54 | qfq | 1,906,568 | 20,537,726 | -2.36% |
| 2026-06-08 | 10.93 | 11.23 | 10.80 | 11.01 | 10.79 | qfq | 2,629,568 | 28,872,586 | -0.99% |
| 2026-06-05 | 11.07 | 11.20 | 10.78 | 11.12 | 10.90 | qfq | 2,463,168 | 27,104,799 | 0.63% |
| 2026-06-04 | 11.34 | 11.49 | 10.96 | 11.05 | 10.83 | qfq | 2,589,300 | 28,682,240 | -2.64% |
| 2026-06-03 | 11.88 | 11.88 | 11.21 | 11.35 | 11.13 | qfq | 3,663,477 | 41,748,404 | -3.32% |
| 2026-06-02 | 11.89 | 11.99 | 11.63 | 11.74 | 11.51 | qfq | 3,157,931 | 37,107,847 | -1.26% |
| 2026-06-01 | 11.35 | 11.94 | 11.26 | 11.89 | 11.65 | qfq | 3,596,298 | 42,231,377 | 4.39% |
| 2026-05-29 | 11.70 | 11.70 | 11.33 | 11.39 | 11.16 | qfq | 2,486,121 | 28,480,185 | -2.48% |
| 2026-05-28 | 11.94 | 11.99 | 11.40 | 11.68 | 11.45 | qfq | 3,176,127 | 37,111,046 | -2.18% |
| 2026-05-27 | 12.20 | 12.24 | 11.75 | 11.94 | 11.70 | qfq | 2,694,100 | 32,110,713 | -2.13% |
| 2026-05-26 | 12.30 | 12.46 | 11.98 | 12.20 | 11.96 | qfq | 3,383,568 | 41,078,528 | -2.17% |
| 2026-05-25 | 13.08 | 13.17 | 12.33 | 12.47 | 12.22 | qfq | 5,438,253 | 68,867,948 | -5.24% |
| 2026-05-22 | 12.94 | 13.38 | 12.93 | 13.16 | 12.90 | qfq | 3,567,969 | 46,889,874 | 1.39% |
| 2026-05-21 | 13.24 | 13.33 | 12.94 | 12.98 | 12.72 | qfq | 5,330,000 | 70,120,178 | -3.71% |
| 2026-05-20 | 13.37 | 13.70 | 13.37 | 13.48 | 13.21 | qfq | 5,843,900 | 79,002,518 | -0.07% |
| 2026-05-19 | 13.43 | 13.53 | 13.24 | 13.49 | 13.22 | qfq | 4,280,408 | 57,331,698 | 0.45% |
| 2026-05-18 | 13.49 | 13.55 | 13.18 | 13.43 | 13.16 | qfq | 4,733,800 | 63,224,053 | 0.07% |
| 2026-05-15 | 13.28 | 13.50 | 13.09 | 13.42 | 13.15 | qfq | 6,811,600 | 90,761,569 | 0.60% |
| 2026-05-14 | 13.18 | 13.79 | 13.07 | 13.34 | 13.08 | qfq | 7,832,049 | 105,451,532 | 1.52% |
| 2026-05-13 | 13.26 | 13.29 | 13.02 | 13.14 | 12.88 | qfq | 4,614,757 | 60,571,544 | 0.00% |
| 2026-05-12 | 13.48 | 13.63 | 13.00 | 13.14 | 12.88 | qfq | 7,322,656 | 97,193,180 | -1.65% |
| 2026-05-11 | 13.17 | 13.81 | 12.81 | 13.36 | 13.10 | qfq | 17,307,511 | 232,457,889 | 2.45% |
| 2026-05-08 | 11.95 | 13.04 | 11.86 | 13.04 | 12.78 | qfq | 11,165,583 | 140,952,814 | 10.04% |
| 2026-05-07 | 12.20 | 12.20 | 11.78 | 11.85 | 11.62 | qfq | 3,599,100 | 42,800,961 | -2.15% |
| 2026-05-06 | 12.14 | 12.18 | 11.88 | 12.11 | 11.87 | qfq | 3,317,368 | 39,900,526 | -0.25% |
| 2026-04-30 | 12.24 | 12.43 | 12.12 | 12.14 | 11.90 | qfq | 3,670,075 | 44,844,705 | -1.22% |
| 2026-04-29 | 12.26 | 12.60 | 12.26 | 12.29 | 12.05 | qfq | 4,739,000 | 58,650,881 | -2.92% |
| 2026-04-28 | 12.60 | 12.70 | 12.22 | 12.66 | 12.41 | qfq | 6,729,700 | 83,863,068 | -1.71% |
| 2026-04-27 | 12.55 | 12.95 | 12.32 | 12.88 | 12.62 | qfq | 4,290,776 | 54,995,842 | 2.06% |
| 2026-04-24 | 12.66 | 12.79 | 12.45 | 12.62 | 12.37 | qfq | 3,618,900 | 45,587,100 | 0.16% |
| 2026-04-23 | 12.35 | 12.63 | 12.32 | 12.60 | 12.35 | qfq | 3,885,860 | 48,708,310 | 1.78% |
| 2026-04-22 | 12.60 | 12.72 | 12.33 | 12.38 | 12.13 | qfq | 4,323,982 | 53,768,585 | -1.75% |
| 2026-04-21 | 12.32 | 12.64 | 12.23 | 12.60 | 12.35 | qfq | 4,238,462 | 52,967,089 | 2.27% |
| 2026-04-20 | 12.23 | 12.38 | 12.12 | 12.32 | 12.08 | qfq | 2,288,268 | 28,085,170 | 1.32% |
| 2026-04-17 | 12.18 | 12.30 | 12.11 | 12.16 | 11.92 | qfq | 1,908,177 | 23,258,665 | -0.73% |
| 2026-04-16 | 12.04 | 12.27 | 11.99 | 12.25 | 12.01 | qfq | 2,675,708 | 32,533,648 | 1.32% |
| 2026-04-15 | 12.05 | 12.10 | 11.97 | 12.09 | 11.85 | qfq | 2,073,100 | 24,981,930 | 0.00% |
| 2026-04-14 | 12.15 | 12.17 | 11.96 | 12.09 | 11.85 | qfq | 2,669,935 | 32,170,176 | -0.82% |
| 2026-04-13 | 12.33 | 12.36 | 11.93 | 12.19 | 11.95 | qfq | 3,457,300 | 41,855,040 | 1.50% |
| 2026-04-10 | 11.84 | 12.03 | 11.80 | 12.01 | 11.77 | qfq | 2,806,212 | 33,555,329 | 1.44% |
| 2026-04-09 | 11.97 | 12.07 | 11.82 | 11.84 | 11.61 | qfq | 3,047,500 | 36,287,931 | -1.09% |
| 2026-04-08 | 11.86 | 11.99 | 11.79 | 11.97 | 11.73 | qfq | 4,271,368 | 50,834,762 | 0.50% |
| 2026-04-07 | 11.45 | 12.02 | 11.41 | 11.91 | 11.67 | qfq | 5,058,195 | 59,569,539 | 4.02% |
| 2026-04-03 | 12.19 | 12.20 | 11.42 | 11.45 | 11.22 | qfq | 5,182,173 | 60,323,238 | -5.92% |
| 2026-04-02 | 12.27 | 12.35 | 12.03 | 12.17 | 11.93 | qfq | 4,017,209 | 49,048,043 | -0.81% |
| 2026-04-01 | 12.20 | 12.27 | 11.97 | 12.27 | 12.03 | qfq | 4,388,344 | 53,347,678 | 0.74% |
| 2026-03-31 | 13.00 | 13.05 | 12.16 | 12.18 | 11.94 | qfq | 9,076,008 | 114,018,618 | -6.52% |
| 2026-03-30 | 13.65 | 13.74 | 12.86 | 13.03 | 12.77 | qfq | 8,632,053 | 113,169,396 | -4.26% |
| 2026-03-27 | 13.45 | 13.76 | 13.34 | 13.61 | 13.34 | qfq | 8,016,457 | 108,725,775 | 0.15% |
| 2026-03-26 | 13.63 | 14.10 | 13.34 | 13.59 | 13.32 | qfq | 9,916,657 | 134,856,075 | -1.24% |
| 2026-03-25 | 13.50 | 13.92 | 13.20 | 13.76 | 13.49 | qfq | 10,419,371 | 141,712,223 | -1.01% |
| 2026-03-24 | 13.60 | 13.94 | 13.34 | 13.90 | 13.62 | qfq | 11,452,589 | 156,965,398 | 0.80% |
| 2026-03-23 | 14.23 | 14.25 | 13.63 | 13.79 | 13.52 | qfq | 12,894,734 | 179,126,741 | -3.63% |
| 2026-03-20 | 13.98 | 14.68 | 13.65 | 14.31 | 14.03 | qfq | 21,213,974 | 297,493,511 | 0.85% |
| 2026-03-19 | 13.23 | 14.19 | 13.19 | 14.19 | 13.91 | qfq | 17,539,607 | 242,586,188 | 10.00% |
| 2026-03-18 | 13.06 | 13.09 | 12.75 | 12.90 | 12.64 | qfq | 2,899,567 | 37,243,798 | -1.00% |
| 2026-03-17 | 13.13 | 13.27 | 13.02 | 13.03 | 12.77 | qfq | 2,396,300 | 31,466,980 | -1.44% |
| 2026-03-16 | 13.24 | 13.40 | 13.09 | 13.22 | 12.96 | qfq | 2,587,036 | 34,182,108 | -0.38% |
| 2026-03-13 | 13.60 | 13.75 | 13.22 | 13.27 | 13.01 | qfq | 4,450,900 | 59,762,334 | -2.57% |
| 2026-03-12 | 13.72 | 13.75 | 13.49 | 13.62 | 13.35 | qfq | 4,844,100 | 66,077,977 | 0.96% |
| 2026-03-11 | 13.70 | 13.73 | 13.44 | 13.49 | 13.22 | qfq | 5,418,036 | 73,161,375 | -1.75% |
| 2026-03-10 | 13.44 | 13.92 | 13.44 | 13.73 | 13.46 | qfq | 6,689,422 | 91,651,934 | -1.58% |
| 2026-03-09 | 14.60 | 14.90 | 13.93 | 13.95 | 13.67 | qfq | 10,774,419 | 154,104,529 | 0.29% |
| 2026-03-06 | 13.97 | 14.00 | 13.62 | 13.91 | 13.63 | qfq | 8,215,305 | 113,496,954 | -1.90% |
| 2026-03-05 | 14.14 | 14.37 | 13.86 | 14.18 | 13.90 | qfq | 11,833,894 | 166,843,186 | -3.21% |
| 2026-03-04 | 16.00 | 16.00 | 14.05 | 14.65 | 14.36 | qfq | 22,413,225 | 328,797,200 | -4.68% |
| 2026-03-03 | 14.53 | 15.37 | 14.50 | 15.37 | 15.07 | qfq | 10,701,366 | 161,776,130 | 10.02% |
| 2026-03-02 | 13.96 | 14.07 | 13.71 | 13.97 | 13.69 | qfq | 7,515,276 | 104,524,568 | 2.65% |
| 2026-02-27 | 13.40 | 13.63 | 13.39 | 13.61 | 13.34 | qfq | 2,117,036 | 28,703,561 | 1.19% |
| 2026-02-26 | 13.45 | 13.54 | 13.37 | 13.45 | 13.18 | qfq | 1,786,968 | 24,006,506 | 0.00% |
| 2026-02-25 | 13.50 | 13.56 | 13.41 | 13.45 | 13.18 | qfq | 2,124,968 | 28,664,383 | -0.44% |
| 2026-02-24 | 13.18 | 13.52 | 13.18 | 13.51 | 13.24 | qfq | 3,130,661 | 42,086,314 | 3.37% |
| 2026-02-13 | 13.21 | 13.35 | 13.06 | 13.07 | 12.81 | qfq | 1,385,745 | 18,265,138 | -1.21% |
| 2026-02-12 | 13.31 | 13.38 | 13.16 | 13.23 | 12.97 | qfq | 1,519,000 | 20,155,976 | -0.68% |
| 2026-02-11 | 13.33 | 13.38 | 13.25 | 13.32 | 13.06 | qfq | 1,563,800 | 20,812,753 | -0.08% |
| 2026-02-10 | 13.30 | 13.46 | 13.20 | 13.33 | 13.07 | qfq | 2,207,213 | 29,416,650 | 0.23% |
| 2026-02-09 | 13.50 | 13.50 | 13.28 | 13.30 | 13.04 | qfq | 2,514,100 | 33,556,801 | -0.60% |
| 2026-02-06 | 13.36 | 13.51 | 13.21 | 13.38 | 13.11 | qfq | 2,249,836 | 30,116,380 | 0.83% |
| 2026-02-05 | 13.51 | 13.51 | 13.26 | 13.27 | 13.01 | qfq | 2,142,468 | 28,585,394 | -1.70% |
| 2026-02-04 | 13.28 | 13.54 | 13.20 | 13.50 | 13.23 | qfq | 2,797,870 | 37,519,766 | 1.96% |
| 2026-02-03 | 13.28 | 13.40 | 13.19 | 13.24 | 12.98 | qfq | 2,186,168 | 28,985,760 | 0.23% |
| 2026-02-02 | 13.63 | 13.82 | 13.20 | 13.21 | 12.95 | qfq | 3,933,008 | 52,681,336 | -4.14% |
| 2026-01-30 | 14.00 | 14.08 | 13.63 | 13.78 | 13.51 | qfq | 3,678,076 | 50,852,927 | -0.79% |
| 2026-01-29 | 13.85 | 14.07 | 13.78 | 13.89 | 13.61 | qfq | 3,921,320 | 54,585,320 | 0.07% |
| 2026-01-28 | 13.83 | 14.05 | 13.64 | 13.88 | 13.61 | qfq | 3,584,732 | 49,553,701 | 0.00% |
| 2026-01-27 | 14.09 | 14.10 | 13.68 | 13.88 | 13.61 | qfq | 4,471,968 | 61,901,661 | -2.12% |
| 2026-01-26 | 14.33 | 14.35 | 14.06 | 14.18 | 13.90 | qfq | 3,465,868 | 49,140,934 | -0.14% |
| 2026-01-23 | 14.37 | 14.37 | 14.17 | 14.20 | 13.92 | qfq | 6,779,800 | 96,361,852 | -1.93% |
| 2026-01-22 | 14.12 | 14.49 | 14.01 | 14.48 | 14.19 | qfq | 9,577,929 | 137,569,985 | 3.13% |
| 2026-01-21 | 14.33 | 14.33 | 13.95 | 14.04 | 13.76 | qfq | 4,708,708 | 66,279,516 | -1.06% |
| 2026-01-20 | 14.34 | 14.47 | 14.08 | 14.19 | 13.91 | qfq | 4,480,900 | 63,648,874 | -0.14% |
| 2026-01-19 | 14.43 | 14.50 | 14.10 | 14.21 | 13.93 | qfq | 5,353,212 | 76,335,782 | 1.57% |
| 2026-01-16 | 14.18 | 14.35 | 13.89 | 13.99 | 13.71 | qfq | 6,613,836 | 93,021,054 | -1.82% |
| 2026-01-15 | 13.90 | 14.70 | 13.90 | 14.25 | 13.97 | qfq | 9,668,684 | 138,431,965 | 0.92% |
| 2026-01-14 | 13.68 | 14.68 | 13.67 | 14.12 | 13.84 | qfq | 12,060,200 | 170,479,504 | 2.99% |
| 2026-01-13 | 13.70 | 13.83 | 13.54 | 13.71 | 13.44 | qfq | 4,190,280 | 57,460,216 | 0.22% |
| 2026-01-12 | 13.66 | 13.69 | 13.54 | 13.68 | 13.41 | qfq | 3,356,488 | 45,758,783 | 0.15% |
| 2026-01-09 | 13.60 | 13.71 | 13.55 | 13.66 | 13.39 | qfq | 3,437,578 | 46,837,524 | 0.22% |
| 2026-01-08 | 13.44 | 13.65 | 13.36 | 13.63 | 13.36 | qfq | 3,733,400 | 50,685,156 | 1.72% |
| 2026-01-07 | 13.38 | 13.52 | 13.30 | 13.40 | 13.13 | qfq | 2,656,258 | 35,571,582 | -0.22% |
| 2026-01-06 | 13.56 | 13.56 | 13.38 | 13.43 | 13.16 | qfq | 3,292,012 | 44,280,457 | 0.15% |
| 2026-01-05 | 13.27 | 13.42 | 13.19 | 13.41 | 13.14 | qfq | 3,248,181 | 43,389,112 | 1.75% |
| 2025-12-31 | 13.25 | 13.31 | 13.16 | 13.18 | 12.92 | qfq | 2,078,539 | 27,457,395 | -0.75% |
| 2025-12-30 | 13.17 | 13.56 | 13.13 | 13.28 | 13.02 | qfq | 3,360,480 | 44,706,860 | 0.23% |
| 2025-12-29 | 13.37 | 13.39 | 13.19 | 13.25 | 12.99 | qfq | 2,217,392 | 29,420,186 | 0.00% |
| 2025-12-26 | 13.50 | 13.51 | 13.24 | 13.25 | 12.99 | qfq | 4,137,208 | 55,218,360 | -1.92% |
| 2025-12-25 | 13.64 | 13.95 | 13.50 | 13.51 | 13.24 | qfq | 6,629,600 | 90,397,799 | 0.90% |
| 2025-12-24 | 13.37 | 13.41 | 13.22 | 13.39 | 13.12 | qfq | 1,463,457 | 19,540,021 | 0.60% |
| 2025-12-23 | 13.39 | 13.53 | 13.22 | 13.31 | 13.05 | qfq | 2,005,860 | 26,755,007 | -0.60% |
| 2025-12-22 | 13.33 | 13.44 | 13.33 | 13.39 | 13.12 | qfq | 1,649,900 | 22,098,349 | 0.53% |
| 2025-12-19 | 13.10 | 13.32 | 13.08 | 13.32 | 13.06 | qfq | 2,050,796 | 27,192,641 | 1.22% |
| 2025-12-18 | 12.94 | 13.27 | 12.94 | 13.16 | 12.90 | qfq | 2,045,848 | 26,968,649 | 0.92% |
| 2025-12-17 | 13.19 | 13.19 | 12.85 | 13.04 | 12.78 | qfq | 2,616,472 | 33,879,294 | -0.53% |
| 2025-12-16 | 13.39 | 13.47 | 13.11 | 13.11 | 12.85 | qfq | 2,154,600 | 28,443,576 | -2.31% |
| 2025-12-15 | 13.27 | 13.48 | 13.23 | 13.42 | 13.15 | qfq | 2,044,917 | 27,415,152 | 1.21% |
| 2025-12-12 | 13.25 | 13.48 | 13.22 | 13.26 | 13.00 | qfq | 1,916,495 | 25,566,531 | -0.30% |
| 2025-12-11 | 13.53 | 13.53 | 13.25 | 13.30 | 13.04 | qfq | 2,082,108 | 27,741,861 | -1.04% |
| 2025-12-10 | 13.42 | 13.52 | 13.34 | 13.44 | 13.17 | qfq | 1,478,474 | 19,845,406 | 0.15% |
| 2025-12-09 | 13.53 | 13.70 | 13.40 | 13.42 | 13.15 | qfq | 2,241,700 | 30,355,804 | -0.89% |
| 2025-12-08 | 13.50 | 13.64 | 13.50 | 13.54 | 13.27 | qfq | 2,115,480 | 28,669,199 | 0.30% |
| 2025-12-05 | 13.37 | 13.51 | 13.25 | 13.50 | 13.23 | qfq | 2,502,865 | 33,497,570 | 0.37% |
| 2025-12-04 | 13.58 | 13.63 | 13.32 | 13.45 | 13.18 | qfq | 2,806,788 | 37,704,929 | -0.96% |
| 2025-12-03 | 13.64 | 13.70 | 13.49 | 13.58 | 13.31 | qfq | 2,436,749 | 33,086,648 | -0.44% |
| 2025-12-02 | 13.85 | 13.89 | 13.57 | 13.64 | 13.37 | qfq | 2,253,600 | 30,768,560 | -1.45% |
| 2025-12-01 | 13.77 | 13.95 | 13.77 | 13.84 | 13.57 | qfq | 2,083,168 | 28,860,845 | 0.07% |
| 2025-11-28 | 13.75 | 13.86 | 13.60 | 13.83 | 13.56 | qfq | 2,067,025 | 28,424,311 | 1.10% |
| 2025-11-27 | 13.65 | 13.83 | 13.61 | 13.68 | 13.41 | qfq | 2,111,776 | 28,995,372 | 0.29% |
| 2025-11-26 | 13.86 | 13.92 | 13.61 | 13.64 | 13.37 | qfq | 2,148,000 | 29,559,413 | -0.94% |
| 2025-11-25 | 13.68 | 13.89 | 13.60 | 13.77 | 13.50 | qfq | 2,859,444 | 39,441,026 | 0.73% |
| 2025-11-24 | 13.60 | 13.77 | 13.45 | 13.67 | 13.40 | qfq | 2,727,468 | 37,128,473 | 0.74% |
| 2025-11-21 | 13.98 | 14.16 | 13.48 | 13.57 | 13.30 | qfq | 4,558,551 | 62,473,686 | -3.76% |
| 2025-11-20 | 14.25 | 14.31 | 13.95 | 14.10 | 13.82 | qfq | 4,179,680 | 59,035,366 | -1.12% |
| 2025-11-19 | 14.81 | 14.81 | 14.20 | 14.26 | 13.98 | qfq | 5,523,704 | 79,403,061 | -3.71% |
| 2025-11-18 | 14.95 | 15.13 | 14.60 | 14.81 | 14.52 | qfq | 4,723,645 | 70,070,535 | -0.94% |
| 2025-11-17 | 15.10 | 15.28 | 14.90 | 14.95 | 14.65 | qfq | 6,640,241 | 99,950,726 | -2.29% |
| 2025-11-14 | 14.53 | 15.52 | 14.50 | 15.30 | 15.00 | qfq | 12,748,342 | 193,206,057 | 5.37% |
| 2025-11-13 | 14.60 | 14.63 | 14.28 | 14.52 | 14.23 | qfq | 4,230,319 | 61,307,201 | -0.07% |
| 2025-11-12 | 15.10 | 15.17 | 14.43 | 14.53 | 14.24 | qfq | 8,007,260 | 117,698,547 | -3.84% |
| 2025-11-11 | 14.99 | 15.30 | 14.90 | 15.11 | 14.81 | qfq | 4,081,800 | 61,781,456 | 0.80% |
| 2025-11-10 | 15.40 | 15.45 | 14.97 | 14.99 | 14.69 | qfq | 6,711,636 | 101,224,680 | -2.85% |
| 2025-11-07 | 15.58 | 16.17 | 15.37 | 15.43 | 15.12 | qfq | 7,091,672 | 110,847,148 | -1.28% |
| 2025-11-06 | 15.63 | 15.78 | 15.46 | 15.63 | 15.32 | qfq | 4,529,082 | 70,757,758 | -0.57% |
| 2025-11-05 | 15.33 | 15.85 | 15.32 | 15.72 | 15.41 | qfq | 4,871,329 | 76,718,220 | 0.70% |
| 2025-11-04 | 15.87 | 15.99 | 15.47 | 15.61 | 15.30 | qfq | 4,887,325 | 76,421,440 | -0.83% |
| 2025-11-03 | 15.30 | 15.96 | 15.30 | 15.74 | 15.43 | qfq | 7,569,354 | 118,870,903 | 2.61% |
| 2025-10-31 | 15.22 | 15.58 | 15.00 | 15.34 | 15.04 | qfq | 7,578,154 | 116,438,231 | -2.97% |
| 2025-10-30 | 15.90 | 16.08 | 15.80 | 15.81 | 15.50 | qfq | 6,318,436 | 100,548,990 | -1.06% |
| 2025-10-29 | 15.80 | 16.06 | 15.70 | 15.98 | 15.66 | qfq | 6,502,168 | 103,426,662 | 0.44% |
| 2025-10-28 | 16.00 | 16.20 | 15.90 | 15.91 | 15.59 | qfq | 6,379,062 | 102,226,437 | -1.55% |
| 2025-10-27 | 16.00 | 16.31 | 15.80 | 16.16 | 15.84 | qfq | 8,250,052 | 133,262,631 | 1.00% |
| 2025-10-24 | 16.11 | 16.42 | 15.89 | 16.00 | 15.68 | qfq | 11,246,959 | 180,688,200 | -2.44% |
| 2025-10-23 | 16.80 | 17.09 | 16.34 | 16.40 | 16.08 | qfq | 10,552,430 | 175,319,361 | -3.19% |
| 2025-10-22 | 17.13 | 17.44 | 16.80 | 16.94 | 16.60 | qfq | 12,050,122 | 204,803,897 | -2.02% |
| 2025-10-21 | 17.97 | 17.97 | 16.75 | 17.29 | 16.95 | qfq | 20,762,050 | 357,236,842 | -3.84% |
| 2025-10-20 | 16.55 | 18.00 | 16.52 | 17.98 | 17.62 | qfq | 25,925,464 | 448,852,612 | 7.34% |
| 2025-10-17 | 16.40 | 17.47 | 16.28 | 16.75 | 16.42 | qfq | 19,010,041 | 320,105,275 | 1.82% |
| 2025-10-16 | 16.80 | 16.98 | 16.32 | 16.45 | 16.12 | qfq | 15,979,115 | 264,538,134 | -4.86% |
| 2025-10-15 | 17.44 | 17.80 | 16.65 | 17.29 | 16.95 | qfq | 22,316,411 | 380,721,164 | -3.78% |
| 2025-10-14 | 16.63 | 17.98 | 16.44 | 17.97 | 17.61 | qfq | 29,305,923 | 504,445,800 | 7.16% |
| 2025-10-13 | 15.94 | 17.13 | 15.28 | 16.77 | 16.44 | qfq | 29,078,054 | 482,717,710 | 4.42% |
| 2025-10-10 | 14.63 | 16.06 | 14.40 | 16.06 | 15.74 | qfq | 11,875,802 | 187,770,845 | 10.00% |
| 2025-10-09 | 14.05 | 14.68 | 14.05 | 14.60 | 14.31 | qfq | 6,721,461 | 97,209,471 | 3.91% |
| 2025-09-30 | 14.08 | 14.27 | 14.05 | 14.05 | 13.77 | qfq | 4,458,955 | 62,928,686 | -0.85% |
| 2025-09-29 | 14.60 | 14.60 | 14.02 | 14.17 | 13.89 | qfq | 7,493,843 | 106,568,851 | -3.41% |
| 2025-09-26 | 15.12 | 15.35 | 14.62 | 14.67 | 14.38 | qfq | 7,184,623 | 106,533,967 | -3.42% |
| 2025-09-25 | 15.50 | 15.54 | 15.15 | 15.19 | 14.89 | qfq | 9,455,213 | 144,471,812 | -3.80% |
| 2025-09-24 | 15.15 | 16.50 | 15.15 | 15.79 | 15.48 | qfq | 14,572,692 | 231,302,502 | 3.88% |
| 2025-09-23 | 15.75 | 15.75 | 14.61 | 15.20 | 14.90 | qfq | 10,383,264 | 157,548,743 | -3.86% |
| 2025-09-22 | 15.28 | 16.00 | 15.01 | 15.81 | 15.50 | qfq | 17,024,445 | 264,389,218 | 3.74% |
| 2025-09-19 | 14.64 | 15.35 | 14.60 | 15.24 | 14.94 | qfq | 13,152,774 | 199,022,358 | 3.60% |
| 2025-09-18 | 14.67 | 14.97 | 14.59 | 14.71 | 14.42 | qfq | 5,954,821 | 88,128,406 | -0.27% |
| 2025-09-17 | 14.69 | 14.95 | 14.64 | 14.75 | 14.46 | qfq | 3,508,621 | 51,885,704 | 0.48% |
| 2025-09-16 | 14.86 | 14.86 | 14.60 | 14.68 | 14.39 | qfq | 5,212,122 | 76,732,977 | -2.00% |
| 2025-09-15 | 14.82 | 15.15 | 14.70 | 14.98 | 14.68 | qfq | 6,842,313 | 102,181,835 | 0.81% |
| 2025-09-12 | 14.89 | 14.93 | 14.77 | 14.86 | 14.57 | qfq | 3,628,600 | 53,867,636 | -0.27% |
| 2025-09-11 | 14.72 | 14.91 | 14.52 | 14.90 | 14.60 | qfq | 4,151,135 | 61,156,365 | 0.88% |
| 2025-09-10 | 14.66 | 14.85 | 14.64 | 14.77 | 14.48 | qfq | 3,735,769 | 55,075,356 | 0.61% |
| 2025-09-09 | 14.86 | 14.87 | 14.53 | 14.68 | 14.39 | qfq | 3,437,046 | 50,515,521 | -1.34% |
| 2025-09-08 | 14.76 | 14.96 | 14.68 | 14.88 | 14.59 | qfq | 3,950,821 | 58,653,510 | 0.74% |
| 2025-09-05 | 14.65 | 14.77 | 14.38 | 14.77 | 14.48 | qfq | 3,236,295 | 47,396,929 | 0.68% |
| 2025-09-04 | 14.55 | 14.77 | 14.46 | 14.67 | 14.38 | qfq | 4,260,562 | 62,334,899 | 0.48% |
| 2025-09-03 | 14.99 | 14.99 | 14.55 | 14.60 | 14.31 | qfq | 4,349,129 | 64,033,502 | -2.28% |
| 2025-09-02 | 15.11 | 15.12 | 14.64 | 14.94 | 14.64 | qfq | 5,459,893 | 80,984,527 | -1.13% |
| 2025-09-01 | 15.17 | 15.17 | 15.02 | 15.11 | 14.81 | qfq | 3,645,651 | 55,044,216 | 0.33% |
| 2025-08-29 | 15.20 | 15.27 | 15.01 | 15.06 | 14.76 | qfq | 4,714,593 | 71,169,403 | -1.50% |
| 2025-08-28 | 15.10 | 15.31 | 14.68 | 15.29 | 14.99 | qfq | 8,280,568 | 124,357,010 | 0.79% |
| 2025-08-27 | 15.71 | 15.81 | 15.16 | 15.17 | 14.87 | qfq | 10,347,166 | 160,331,565 | -4.35% |
| 2025-08-26 | 16.11 | 16.15 | 15.81 | 15.86 | 15.55 | qfq | 8,089,926 | 128,793,725 | -1.49% |
| 2025-08-25 | 16.05 | 16.13 | 15.74 | 16.10 | 15.78 | qfq | 9,704,345 | 154,990,546 | 0.81% |
| 2025-08-22 | 16.20 | 16.26 | 15.85 | 15.97 | 15.65 | qfq | 12,285,106 | 196,303,842 | -2.74% |
| 2025-08-21 | 16.14 | 16.75 | 16.12 | 16.42 | 16.09 | qfq | 14,220,087 | 234,057,085 | 1.67% |
| 2025-08-20 | 17.10 | 17.18 | 16.08 | 16.15 | 15.83 | qfq | 19,839,262 | 325,371,883 | -7.45% |
| 2025-08-19 | 18.48 | 18.49 | 17.24 | 17.45 | 17.10 | qfq | 30,306,381 | 534,710,748 | -8.88% |
| 2025-08-18 | 20.53 | 20.86 | 18.60 | 19.15 | 18.77 | qfq | 47,032,700 | 921,305,878 | -2.15% |
| 2025-08-15 | 16.95 | 19.57 | 16.95 | 19.57 | 19.18 | qfq | 37,824,374 | 683,461,575 | 10.01% |
| 2025-08-14 | 20.96 | 21.64 | 17.79 | 17.79 | 17.44 | qfq | 39,740,648 | 744,696,151 | -10.02% |
| 2025-08-13 | 18.86 | 19.77 | 18.33 | 19.77 | 19.38 | qfq | 27,735,686 | 526,448,821 | 10.02% |
| 2025-08-12 | 16.80 | 17.97 | 15.73 | 17.97 | 17.61 | qfq | 36,618,942 | 623,408,309 | 9.98% |
| 2025-08-11 | 17.50 | 17.88 | 16.25 | 16.34 | 16.02 | qfq | 37,826,654 | 639,345,791 | -3.31% |
| 2025-08-08 | 16.90 | 16.90 | 16.90 | 16.90 | 16.57 | qfq | 10,589,326 | 178,959,609 | 10.03% |
| 2025-08-07 | 13.96 | 15.36 | 12.69 | 15.36 | 15.06 | qfq | 35,905,701 | 496,430,657 | 10.03% |
| 2025-08-06 | 13.96 | 13.96 | 13.96 | 13.96 | 13.68 | qfq | 5,821,254 | 81,264,706 | 10.01% |
| 2025-08-05 | 11.55 | 12.69 | 11.45 | 12.69 | 12.44 | qfq | 13,217,555 | 162,926,156 | 9.97% |
| 2025-08-04 | 11.36 | 11.76 | 11.30 | 11.54 | 11.31 | qfq | 6,741,159 | 78,058,542 | 1.58% |
| 2025-08-01 | 11.15 | 11.38 | 11.15 | 11.36 | 11.13 | qfq | 3,381,004 | 38,264,141 | 1.52% |
| 2025-07-31 | 11.25 | 11.38 | 11.13 | 11.19 | 10.97 | qfq | 3,648,608 | 40,980,539 | -0.97% |
| 2025-07-30 | 11.19 | 11.31 | 11.12 | 11.30 | 11.08 | qfq | 3,317,823 | 37,294,929 | 0.98% |
| 2025-07-29 | 11.21 | 11.26 | 11.07 | 11.19 | 10.97 | qfq | 1,814,662 | 20,219,529 | -0.18% |
| 2025-07-28 | 11.24 | 11.27 | 11.18 | 11.21 | 10.99 | qfq | 2,027,348 | 22,754,714 | -0.27% |
| 2025-07-25 | 11.23 | 11.27 | 11.15 | 11.24 | 11.02 | qfq | 2,366,369 | 26,584,897 | 0.09% |
| 2025-07-24 | 11.18 | 11.25 | 11.16 | 11.23 | 11.01 | qfq | 2,440,386 | 27,352,265 | 0.27% |
| 2025-07-23 | 11.30 | 11.35 | 11.17 | 11.20 | 10.98 | qfq | 2,507,514 | 28,188,890 | -0.80% |
| 2025-07-22 | 11.26 | 11.30 | 11.16 | 11.29 | 11.07 | qfq | 2,453,389 | 27,567,014 | 0.36% |
| 2025-07-21 | 11.08 | 11.26 | 11.01 | 11.25 | 11.03 | qfq | 4,060,836 | 45,442,806 | 2.37% |
| 2025-07-18 | 11.05 | 11.05 | 10.90 | 10.99 | 10.77 | qfq | 2,930,917 | 32,124,896 | -0.54% |
| 2025-07-17 | 11.07 | 11.11 | 10.98 | 11.05 | 10.83 | qfq | 2,225,631 | 24,565,187 | 0.09% |
| 2025-07-16 | 10.92 | 11.22 | 10.88 | 11.04 | 10.82 | qfq | 3,472,840 | 38,348,605 | 1.10% |
| 2025-07-15 | 11.23 | 11.27 | 10.87 | 10.92 | 10.70 | qfq | 4,404,900 | 48,315,971 | -2.76% |
| 2025-07-14 | 11.12 | 11.29 | 11.10 | 11.23 | 11.01 | qfq | 2,983,866 | 33,517,091 | 0.63% |
| 2025-07-11 | 11.28 | 11.28 | 11.13 | 11.16 | 10.94 | qfq | 3,067,312 | 34,301,755 | -0.62% |
| 2025-07-10 | 11.25 | 11.37 | 11.16 | 11.23 | 11.01 | qfq | 4,674,988 | 52,499,639 | -0.62% |
| 2025-07-09 | 10.93 | 11.41 | 10.92 | 11.30 | 11.08 | qfq | 8,733,487 | 97,464,932 | 3.01% |
| 2025-07-08 | 10.96 | 11.04 | 10.89 | 10.97 | 10.75 | qfq | 3,578,523 | 39,166,389 | 0.09% |
| 2025-07-07 | 10.88 | 10.96 | 10.68 | 10.96 | 10.74 | qfq | 3,560,293 | 38,698,053 | 0.74% |
| 2025-07-04 | 10.81 | 11.07 | 10.77 | 10.88 | 10.66 | qfq | 4,921,027 | 53,837,442 | 0.74% |
| 2025-07-03 | 10.78 | 10.81 | 10.74 | 10.80 | 10.59 | qfq | 2,324,200 | 25,038,345 | 0.00% |
| 2025-07-02 | 10.68 | 10.82 | 10.67 | 10.80 | 10.59 | qfq | 4,910,704 | 52,762,779 | 1.22% |
| 2025-07-01 | 10.63 | 10.69 | 10.61 | 10.67 | 10.46 | qfq | 3,004,616 | 32,004,393 | 0.38% |
| 2025-06-30 | 10.61 | 10.67 | 10.55 | 10.63 | 10.42 | qfq | 3,171,561 | 33,621,263 | 0.28% |
| 2025-06-27 | 10.66 | 10.70 | 10.60 | 10.60 | 10.39 | qfq | 4,602,578 | 48,947,043 | -1.40% |
| 2025-06-26 | 10.73 | 10.85 | 10.58 | 10.75 | 10.54 | qfq | 7,174,486 | 76,691,389 | 0.09% |
| 2025-06-25 | 10.78 | 10.88 | 10.68 | 10.74 | 10.53 | qfq | 6,942,004 | 74,621,042 | -1.20% |
| 2025-06-24 | 11.01 | 11.20 | 10.67 | 10.87 | 10.65 | qfq | 13,547,909 | 147,050,845 | -6.29% |
| 2025-06-23 | 12.02 | 12.12 | 11.41 | 11.60 | 11.37 | qfq | 15,392,623 | 179,671,674 | -1.86% |
| 2025-06-20 | 11.15 | 11.82 | 10.90 | 11.82 | 11.59 | qfq | 19,383,692 | 220,832,824 | 4.14% |
| 2025-06-19 | 10.72 | 11.55 | 10.52 | 11.35 | 11.13 | qfq | 17,172,927 | 190,384,075 | 5.19% |
| 2025-06-18 | 11.00 | 11.13 | 10.69 | 10.79 | 10.58 | qfq | 5,441,376 | 58,922,246 | -1.46% |
| 2025-06-17 | 10.66 | 11.10 | 10.56 | 10.95 | 10.73 | qfq | 9,041,680 | 97,860,294 | 1.11% |
| 2025-06-16 | 10.90 | 11.09 | 10.72 | 10.83 | 10.62 | qfq | 9,895,932 | 107,825,009 | 1.69% |
| 2025-06-13 | 10.63 | 10.93 | 10.50 | 10.65 | 10.44 | qfq | 6,318,487 | 67,861,220 | 0.00% |
| 2025-06-12 | 10.72 | 10.72 | 10.54 | 10.65 | 10.44 | qfq | 2,803,009 | 29,789,931 | -2.11% |
| 2025-06-11 | 10.83 | 10.93 | 10.80 | 10.88 | 10.43 | qfq | 2,478,972 | 26,975,725 | 0.00% |
| 2025-06-10 | 11.03 | 11.03 | 10.75 | 10.88 | 10.43 | qfq | 2,968,572 | 32,305,191 | -1.18% |
| 2025-06-09 | 11.00 | 11.05 | 10.95 | 11.01 | 10.55 | qfq | 2,654,561 | 29,172,104 | 0.09% |
| 2025-06-06 | 10.97 | 11.02 | 10.90 | 11.00 | 10.54 | qfq | 2,770,944 | 30,398,125 | 0.27% |
| 2025-06-05 | 10.98 | 11.07 | 10.91 | 10.97 | 10.52 | qfq | 2,859,000 | 31,413,413 | -0.09% |
| 2025-06-04 | 10.93 | 10.98 | 10.80 | 10.98 | 10.53 | qfq | 3,096,648 | 33,731,245 | 1.01% |
| 2025-06-03 | 10.71 | 10.91 | 10.70 | 10.87 | 10.42 | qfq | 3,447,388 | 37,307,215 | 0.56% |
| 2025-05-30 | 11.00 | 11.05 | 10.80 | 10.81 | 10.36 | qfq | 3,318,738 | 36,123,889 | -1.73% |
| 2025-05-29 | 10.89 | 11.01 | 10.85 | 11.00 | 10.54 | qfq | 4,396,348 | 48,109,077 | 0.64% |
| 2025-05-28 | 10.86 | 11.07 | 10.84 | 10.93 | 10.48 | qfq | 6,773,062 | 74,272,662 | 0.64% |
| 2025-05-27 | 10.76 | 10.87 | 10.67 | 10.86 | 10.41 | qfq | 4,851,514 | 52,368,598 | 1.02% |
| 2025-05-26 | 10.64 | 10.76 | 10.57 | 10.75 | 10.30 | qfq | 4,654,009 | 49,843,630 | 1.70% |
| 2025-05-23 | 10.66 | 10.79 | 10.53 | 10.57 | 10.13 | qfq | 5,671,876 | 60,622,225 | -1.03% |
| 2025-05-22 | 10.70 | 10.85 | 10.66 | 10.68 | 10.24 | qfq | 6,446,909 | 69,213,379 | -0.93% |
| 2025-05-21 | 11.00 | 11.15 | 10.76 | 10.78 | 10.33 | qfq | 12,530,343 | 136,502,935 | -3.58% |
| 2025-05-20 | 11.20 | 11.40 | 10.91 | 11.18 | 10.72 | qfq | 22,250,101 | 247,355,596 | -5.65% |
| 2025-05-19 | 13.76 | 13.76 | 11.57 | 11.85 | 11.36 | qfq | 30,302,856 | 378,584,316 | -5.28% |
| 2025-05-16 | 12.51 | 12.51 | 12.51 | 12.51 | 11.99 | qfq | 3,737,745 | 46,759,190 | 10.03% |
| 2025-05-15 | 10.34 | 11.37 | 10.32 | 11.37 | 10.90 | qfq | 8,642,288 | 97,492,841 | 9.96% |
| 2025-05-14 | 10.42 | 10.42 | 10.18 | 10.34 | 9.91 | qfq | 2,159,547 | 22,205,934 | 0.10% |
| 2025-05-13 | 10.35 | 10.39 | 10.29 | 10.33 | 9.90 | qfq | 2,054,944 | 21,267,249 | 0.19% |
| 2025-05-12 | 10.28 | 10.35 | 10.14 | 10.31 | 9.88 | qfq | 2,261,310 | 23,184,183 | 0.59% |
| 2025-05-09 | 10.33 | 10.43 | 10.25 | 10.25 | 9.83 | qfq | 2,046,532 | 21,147,617 | -0.87% |
| 2025-05-08 | 10.15 | 10.39 | 10.07 | 10.34 | 9.91 | qfq | 3,446,017 | 35,523,739 | 1.67% |
| 2025-05-07 | 9.88 | 10.20 | 9.88 | 10.17 | 9.75 | qfq | 4,189,105 | 42,105,540 | 2.94% |
| 2025-05-06 | 9.73 | 9.88 | 9.66 | 9.88 | 9.47 | qfq | 3,952,978 | 38,575,751 | 2.28% |
| 2025-04-30 | 9.59 | 9.83 | 9.58 | 9.66 | 9.26 | qfq | 2,799,983 | 27,084,444 | 0.52% |
| 2025-04-29 | 9.80 | 9.80 | 9.51 | 9.61 | 9.21 | qfq | 4,142,025 | 39,806,290 | 1.37% |
| 2025-04-28 | 9.57 | 9.64 | 9.39 | 9.48 | 9.09 | qfq | 2,223,848 | 21,125,348 | -1.15% |
| 2025-04-25 | 9.61 | 9.63 | 9.46 | 9.59 | 9.19 | qfq | 1,788,964 | 17,096,728 | 0.52% |
| 2025-04-24 | 9.55 | 9.65 | 9.42 | 9.54 | 9.14 | qfq | 2,474,152 | 23,604,714 | 0.85% |
| 2025-04-23 | 9.35 | 9.50 | 9.35 | 9.46 | 9.07 | qfq | 1,991,316 | 18,783,676 | 1.39% |
| 2025-04-22 | 9.25 | 9.36 | 9.22 | 9.33 | 8.94 | qfq | 2,111,427 | 19,605,581 | 0.97% |
| 2025-04-21 | 9.15 | 9.27 | 9.01 | 9.24 | 8.86 | qfq | 3,248,986 | 29,795,175 | 0.87% |
| 2025-04-18 | 9.41 | 9.41 | 9.05 | 9.16 | 8.78 | qfq | 4,852,632 | 44,402,585 | -4.18% |
| 2025-04-17 | 9.34 | 9.61 | 9.34 | 9.56 | 9.16 | qfq | 1,745,876 | 16,621,342 | 1.59% |
| 2025-04-16 | 9.45 | 9.49 | 9.21 | 9.41 | 9.02 | qfq | 1,480,800 | 13,871,601 | -0.63% |
| 2025-04-15 | 9.41 | 9.48 | 9.35 | 9.47 | 9.08 | qfq | 1,668,680 | 15,711,321 | 0.64% |
| 2025-04-14 | 9.28 | 9.52 | 9.28 | 9.41 | 9.02 | qfq | 2,805,593 | 26,455,792 | 1.40% |
| 2025-04-11 | 9.32 | 9.39 | 9.20 | 9.28 | 8.90 | qfq | 3,176,628 | 29,514,575 | -2.01% |
| 2025-04-10 | 9.17 | 9.55 | 9.03 | 9.47 | 9.08 | qfq | 3,947,836 | 36,875,961 | 5.93% |
| 2025-04-09 | 8.92 | 9.01 | 8.38 | 8.94 | 8.57 | qfq | 3,517,062 | 30,733,992 | -0.78% |
| 2025-04-08 | 9.15 | 9.21 | 8.83 | 9.01 | 8.64 | qfq | 3,824,326 | 34,434,975 | -1.74% |
| 2025-04-07 | 9.68 | 9.80 | 9.17 | 9.17 | 8.79 | qfq | 2,949,300 | 27,499,600 | -10.01% |
| 2025-04-03 | 10.15 | 10.22 | 10.03 | 10.19 | 9.77 | qfq | 1,306,760 | 13,264,792 | 0.30% |
| 2025-04-02 | 10.19 | 10.24 | 10.08 | 10.16 | 9.74 | qfq | 1,391,218 | 14,107,528 | 0.00% |
| 2025-04-01 | 9.91 | 10.29 | 9.90 | 10.16 | 9.74 | qfq | 2,486,680 | 25,295,033 | 3.04% |
| 2025-03-31 | 10.09 | 10.09 | 9.83 | 9.86 | 9.45 | qfq | 1,796,236 | 17,827,032 | -2.18% |
| 2025-03-28 | 10.31 | 10.34 | 10.03 | 10.08 | 9.66 | qfq | 2,263,244 | 22,902,696 | -2.14% |
| 2025-03-27 | 10.43 | 10.44 | 10.25 | 10.30 | 9.87 | qfq | 2,057,490 | 21,250,623 | -0.58% |
| 2025-03-26 | 10.28 | 10.40 | 10.20 | 10.36 | 9.93 | qfq | 2,120,877 | 21,947,175 | 0.97% |
| 2025-03-25 | 10.19 | 10.31 | 10.12 | 10.26 | 9.83 | qfq | 2,248,920 | 22,976,808 | 0.29% |
| 2025-03-24 | 10.40 | 10.40 | 10.08 | 10.23 | 9.81 | qfq | 2,407,576 | 24,601,228 | -0.87% |
| 2025-03-21 | 10.41 | 10.45 | 10.25 | 10.32 | 9.89 | qfq | 2,027,298 | 20,947,970 | -0.48% |
| 2025-03-20 | 10.41 | 10.46 | 10.32 | 10.37 | 9.94 | qfq | 1,961,704 | 20,346,637 | -0.38% |
| 2025-03-19 | 10.38 | 10.47 | 10.34 | 10.41 | 9.98 | qfq | 2,152,713 | 22,391,878 | 0.19% |
| 2025-03-18 | 10.38 | 10.44 | 10.32 | 10.39 | 9.96 | qfq | 1,781,865 | 18,475,588 | 0.10% |
| 2025-03-17 | 10.30 | 10.40 | 10.26 | 10.38 | 9.95 | qfq | 2,313,887 | 23,927,141 | 0.97% |
| 2025-03-14 | 10.17 | 10.31 | 10.14 | 10.28 | 9.85 | qfq | 2,559,598 | 26,186,197 | 0.78% |
| 2025-03-13 | 10.07 | 10.20 | 9.97 | 10.20 | 9.78 | qfq | 2,961,598 | 29,905,369 | 1.29% |
| 2025-03-12 | 10.00 | 10.07 | 9.95 | 10.07 | 9.65 | qfq | 1,597,239 | 16,009,078 | 0.70% |
| 2025-03-11 | 10.11 | 10.11 | 9.93 | 10.00 | 9.59 | qfq | 1,267,399 | 12,653,457 | -0.89% |
| 2025-03-10 | 9.99 | 10.13 | 9.93 | 10.09 | 9.67 | qfq | 1,842,260 | 18,546,202 | 1.51% |
| 2025-03-07 | 9.92 | 10.02 | 9.92 | 9.94 | 9.53 | qfq | 1,322,824 | 13,185,053 | -0.50% |
| 2025-03-06 | 9.95 | 10.10 | 9.92 | 9.99 | 9.58 | qfq | 1,514,663 | 15,134,931 | 0.00% |
| 2025-03-05 | 10.06 | 10.10 | 9.88 | 9.99 | 9.58 | qfq | 1,361,500 | 13,542,381 | -0.50% |
| 2025-03-04 | 9.98 | 10.04 | 9.85 | 10.04 | 9.62 | qfq | 1,845,210 | 18,400,444 | 1.01% |
| 2025-03-03 | 9.80 | 10.00 | 9.78 | 9.94 | 9.53 | qfq | 2,244,555 | 22,270,974 | 1.43% |
| 2025-02-28 | 9.93 | 10.03 | 9.78 | 9.80 | 9.39 | qfq | 2,715,022 | 26,923,571 | -1.31% |
| 2025-02-27 | 9.93 | 9.97 | 9.80 | 9.93 | 9.52 | qfq | 1,606,538 | 15,887,108 | 0.00% |
| 2025-02-26 | 9.87 | 10.00 | 9.87 | 9.93 | 9.52 | qfq | 1,200,232 | 11,932,861 | 0.71% |
| 2025-02-25 | 9.88 | 9.95 | 9.86 | 9.86 | 9.45 | qfq | 1,329,236 | 13,154,420 | -0.70% |
| 2025-02-24 | 9.94 | 10.00 | 9.88 | 9.93 | 9.52 | qfq | 1,950,052 | 19,396,186 | 0.20% |
| 2025-02-21 | 9.99 | 10.07 | 9.86 | 9.91 | 9.50 | qfq | 2,001,826 | 19,858,651 | -1.29% |
| 2025-02-20 | 9.99 | 10.07 | 9.95 | 10.04 | 9.62 | qfq | 2,048,177 | 20,539,334 | 0.60% |
| 2025-02-19 | 9.92 | 10.00 | 9.90 | 9.98 | 9.57 | qfq | 1,374,653 | 13,682,206 | 0.20% |
| 2025-02-18 | 10.02 | 10.06 | 9.90 | 9.96 | 9.55 | qfq | 2,274,724 | 22,687,286 | -0.60% |
| 2025-02-17 | 9.85 | 10.07 | 9.77 | 10.02 | 9.60 | qfq | 2,359,373 | 23,508,823 | 2.14% |
| 2025-02-14 | 9.88 | 9.95 | 9.75 | 9.81 | 9.40 | qfq | 1,902,209 | 18,723,220 | -0.71% |
| 2025-02-13 | 9.97 | 10.07 | 9.88 | 9.88 | 9.47 | qfq | 2,276,580 | 22,658,705 | -0.90% |
| 2025-02-12 | 9.97 | 10.07 | 9.90 | 9.97 | 9.56 | qfq | 2,178,852 | 21,713,929 | -0.80% |
| 2025-02-11 | 10.04 | 10.09 | 9.94 | 10.05 | 9.63 | qfq | 1,988,785 | 19,926,731 | 0.20% |
| 2025-02-10 | 10.07 | 10.10 | 9.98 | 10.03 | 9.61 | qfq | 2,019,565 | 20,258,126 | 0.00% |
| 2025-02-07 | 10.03 | 10.17 | 9.95 | 10.03 | 9.61 | qfq | 2,214,080 | 22,322,104 | 0.00% |
| 2025-02-06 | 9.97 | 10.03 | 9.87 | 10.03 | 9.61 | qfq | 1,576,501 | 15,688,757 | 1.11% |
| 2025-02-05 | 10.10 | 10.20 | 9.82 | 9.92 | 9.51 | qfq | 2,371,132 | 23,618,838 | -1.78% |
| 2025-01-27 | 9.91 | 10.22 | 9.91 | 10.10 | 9.68 | qfq | 2,301,668 | 23,282,904 | 1.92% |
| 2025-01-24 | 10.03 | 10.03 | 9.81 | 9.91 | 9.50 | qfq | 1,861,900 | 18,444,836 | -0.70% |
| 2025-01-23 | 9.97 | 10.16 | 9.93 | 9.98 | 9.57 | qfq | 1,938,327 | 19,427,306 | 0.60% |
| 2025-01-22 | 10.15 | 10.15 | 9.89 | 9.92 | 9.51 | qfq | 1,329,229 | 13,240,288 | -1.20% |
| 2025-01-21 | 10.12 | 10.33 | 9.95 | 10.04 | 9.62 | qfq | 1,475,872 | 14,817,198 | -0.79% |
| 2025-01-20 | 9.92 | 10.18 | 9.83 | 10.12 | 9.70 | qfq | 1,919,004 | 19,267,918 | 2.02% |
| 2025-01-17 | 9.92 | 9.95 | 9.82 | 9.92 | 9.51 | qfq | 1,301,066 | 12,853,446 | 0.00% |
| 2025-01-16 | 9.86 | 10.04 | 9.80 | 9.92 | 9.51 | qfq | 1,733,368 | 17,161,474 | 0.51% |
| 2025-01-15 | 9.83 | 10.01 | 9.73 | 9.87 | 9.46 | qfq | 2,122,616 | 21,025,043 | 0.51% |
| 2025-01-14 | 9.36 | 9.83 | 9.36 | 9.82 | 9.41 | qfq | 2,707,986 | 26,120,569 | 4.91% |
| 2025-01-13 | 9.36 | 9.43 | 9.13 | 9.36 | 8.97 | qfq | 1,702,127 | 15,862,313 | 0.00% |
| 2025-01-10 | 9.53 | 9.60 | 9.31 | 9.36 | 8.97 | qfq | 2,557,764 | 24,088,605 | -1.47% |
| 2025-01-09 | 9.46 | 9.60 | 9.43 | 9.50 | 9.11 | qfq | 1,922,640 | 18,289,186 | -0.52% |
| 2025-01-08 | 9.57 | 9.63 | 9.29 | 9.55 | 9.15 | qfq | 2,241,544 | 21,275,264 | -0.73% |
| 2025-01-07 | 9.59 | 9.70 | 9.40 | 9.62 | 9.22 | qfq | 2,069,160 | 19,805,348 | 0.63% |
| 2025-01-06 | 9.54 | 9.72 | 9.13 | 9.56 | 9.16 | qfq | 2,767,412 | 26,216,772 | 0.00% |
| 2025-01-03 | 9.98 | 10.06 | 9.54 | 9.56 | 9.16 | qfq | 3,931,960 | 38,443,357 | -4.30% |
| 2025-01-02 | 10.13 | 10.37 | 9.91 | 9.99 | 9.58 | qfq | 4,957,789 | 50,504,451 | -1.77% |
| 2024-12-31 | 10.24 | 10.65 | 10.14 | 10.17 | 9.75 | qfq | 5,092,060 | 52,722,599 | 0.49% |
| 2024-12-30 | 10.20 | 10.29 | 10.05 | 10.12 | 9.70 | qfq | 1,946,341 | 19,752,156 | -1.65% |
| 2024-12-27 | 10.08 | 10.36 | 10.00 | 10.29 | 9.86 | qfq | 2,299,690 | 23,539,697 | 2.08% |
| 2024-12-26 | 9.93 | 10.13 | 9.93 | 10.08 | 9.66 | qfq | 1,618,149 | 16,284,387 | 1.51% |
| 2024-12-25 | 10.12 | 10.12 | 9.80 | 9.93 | 9.52 | qfq | 2,704,382 | 26,806,942 | -2.07% |
| 2024-12-24 | 10.05 | 10.21 | 10.00 | 10.14 | 9.72 | qfq | 2,457,253 | 24,810,460 | 0.40% |
| 2024-12-23 | 10.55 | 10.55 | 10.03 | 10.10 | 9.68 | qfq | 3,505,366 | 35,838,335 | -3.53% |
| 2024-12-20 | 10.25 | 10.60 | 10.20 | 10.47 | 10.04 | qfq | 2,947,273 | 30,759,102 | 2.15% |
| 2024-12-19 | 10.30 | 10.45 | 10.12 | 10.25 | 9.83 | qfq | 3,043,062 | 31,164,873 | -0.87% |
| 2024-12-18 | 10.42 | 10.53 | 10.25 | 10.34 | 9.91 | qfq | 3,810,914 | 39,592,917 | -1.43% |
| 2024-12-17 | 11.18 | 11.26 | 10.40 | 10.49 | 10.06 | qfq | 6,749,120 | 72,452,291 | -6.26% |
| 2024-12-16 | 11.21 | 11.84 | 11.09 | 11.19 | 10.73 | qfq | 7,048,154 | 80,246,908 | -0.44% |
| 2024-12-13 | 11.02 | 11.45 | 10.89 | 11.24 | 10.77 | qfq | 9,296,750 | 104,298,117 | 1.63% |
| 2024-12-12 | 10.77 | 11.17 | 10.72 | 11.06 | 10.60 | qfq | 6,728,528 | 74,051,140 | 3.08% |
| 2024-12-11 | 10.61 | 10.77 | 10.60 | 10.73 | 10.29 | qfq | 2,313,379 | 24,768,109 | 0.56% |
| 2024-12-10 | 10.79 | 10.92 | 10.64 | 10.67 | 10.23 | qfq | 4,692,040 | 50,430,471 | 0.38% |
| 2024-12-09 | 10.70 | 10.73 | 10.51 | 10.63 | 10.19 | qfq | 3,281,449 | 34,919,744 | -0.84% |
| 2024-12-06 | 10.69 | 10.74 | 10.59 | 10.72 | 10.28 | qfq | 2,885,578 | 30,811,282 | 0.37% |
| 2024-12-05 | 10.72 | 10.82 | 10.62 | 10.68 | 10.24 | qfq | 2,607,836 | 27,942,265 | -0.56% |
| 2024-12-04 | 10.87 | 10.95 | 10.68 | 10.74 | 10.30 | qfq | 3,421,071 | 37,016,928 | -1.10% |
| 2024-12-03 | 10.75 | 10.90 | 10.65 | 10.86 | 10.41 | qfq | 3,946,512 | 42,655,299 | 1.12% |
| 2024-12-02 | 10.61 | 10.77 | 10.60 | 10.74 | 10.30 | qfq | 3,184,976 | 34,082,102 | 1.23% |
| 2024-11-29 | 10.53 | 10.64 | 10.43 | 10.61 | 10.17 | qfq | 3,392,952 | 35,827,761 | 0.28% |
| 2024-11-28 | 10.51 | 10.71 | 10.50 | 10.58 | 10.14 | qfq | 3,517,973 | 37,370,783 | 0.38% |
| 2024-11-27 | 10.58 | 10.68 | 10.27 | 10.54 | 10.10 | qfq | 3,432,749 | 35,988,732 | 0.57% |
| 2024-11-26 | 10.71 | 10.71 | 10.45 | 10.48 | 10.05 | qfq | 3,325,921 | 35,067,274 | -1.96% |
| 2024-11-25 | 10.48 | 10.85 | 10.45 | 10.69 | 10.25 | qfq | 3,759,204 | 40,000,311 | 2.20% |
| 2024-11-22 | 10.81 | 10.98 | 10.42 | 10.46 | 10.03 | qfq | 4,571,918 | 49,084,599 | -2.79% |
| 2024-11-21 | 10.84 | 10.88 | 10.58 | 10.76 | 10.31 | qfq | 3,867,772 | 41,613,852 | -0.37% |
| 2024-11-20 | 10.45 | 10.86 | 10.38 | 10.80 | 10.35 | qfq | 5,841,620 | 62,601,540 | 3.35% |
| 2024-11-19 | 10.19 | 10.46 | 10.17 | 10.45 | 10.02 | qfq | 4,259,805 | 44,074,427 | 2.55% |
| 2024-11-18 | 10.37 | 10.56 | 10.15 | 10.19 | 9.77 | qfq | 4,014,205 | 41,651,931 | -1.36% |
| 2024-11-15 | 10.40 | 10.61 | 10.32 | 10.33 | 9.90 | qfq | 3,393,687 | 35,516,661 | -0.96% |
| 2024-11-14 | 10.60 | 10.76 | 10.41 | 10.43 | 10.00 | qfq | 3,809,778 | 40,328,554 | -2.25% |
| 2024-11-13 | 10.72 | 10.80 | 10.50 | 10.67 | 10.23 | qfq | 4,239,985 | 45,093,109 | -1.30% |
| 2024-11-12 | 10.92 | 11.12 | 10.70 | 10.81 | 10.36 | qfq | 8,011,955 | 86,973,672 | -1.19% |
| 2024-11-11 | 10.36 | 11.16 | 10.30 | 10.94 | 10.49 | qfq | 8,798,866 | 94,490,185 | 5.70% |
| 2024-11-08 | 10.52 | 10.60 | 10.30 | 10.35 | 9.92 | qfq | 5,540,781 | 57,771,025 | -1.71% |
| 2024-11-07 | 10.26 | 10.55 | 10.18 | 10.53 | 10.09 | qfq | 6,473,796 | 67,511,189 | 2.43% |
| 2024-11-06 | 10.35 | 10.38 | 10.24 | 10.28 | 9.85 | qfq | 3,984,678 | 41,059,601 | -0.68% |
| 2024-11-05 | 10.32 | 10.37 | 10.24 | 10.35 | 9.92 | qfq | 5,523,596 | 56,912,270 | 0.78% |
| 2024-11-04 | 10.27 | 10.31 | 10.13 | 10.27 | 9.84 | qfq | 3,996,955 | 40,932,923 | 0.00% |
| 2024-11-01 | 10.19 | 10.33 | 10.11 | 10.27 | 9.84 | qfq | 6,185,429 | 63,315,261 | 0.49% |
| 2024-10-31 | 10.38 | 10.42 | 10.18 | 10.22 | 9.80 | qfq | 6,182,127 | 63,551,081 | -2.01% |
| 2024-10-30 | 10.44 | 10.53 | 10.14 | 10.43 | 10.00 | qfq | 6,647,994 | 68,791,357 | 0.29% |
| 2024-10-29 | 10.72 | 10.72 | 10.37 | 10.40 | 9.97 | qfq | 6,153,106 | 64,497,740 | -2.80% |
| 2024-10-28 | 10.57 | 10.78 | 10.44 | 10.70 | 10.26 | qfq | 7,511,828 | 79,849,815 | 1.42% |
| 2024-10-25 | 10.29 | 10.55 | 10.29 | 10.55 | 10.11 | qfq | 7,169,302 | 74,737,695 | 3.33% |
| 2024-10-24 | 10.39 | 10.43 | 10.18 | 10.21 | 9.79 | qfq | 6,737,509 | 69,495,222 | -1.83% |
| 2024-10-23 | 10.45 | 10.49 | 10.28 | 10.40 | 9.97 | qfq | 7,175,401 | 74,718,410 | 0.48% |
| 2024-10-22 | 10.52 | 10.56 | 10.21 | 10.35 | 9.92 | qfq | 9,813,750 | 101,561,072 | -2.08% |
| 2024-10-21 | 10.24 | 10.60 | 10.20 | 10.57 | 10.13 | qfq | 8,371,940 | 86,738,780 | 3.42% |
| 2024-10-18 | 10.20 | 10.27 | 10.08 | 10.22 | 9.80 | qfq | 6,414,356 | 65,281,789 | 0.89% |
| 2024-10-17 | 10.20 | 10.27 | 10.06 | 10.13 | 9.71 | qfq | 4,694,547 | 47,759,367 | -0.69% |
| 2024-10-16 | 10.16 | 10.26 | 10.02 | 10.20 | 9.78 | qfq | 4,496,958 | 45,763,272 | 0.49% |
| 2024-10-15 | 10.20 | 10.26 | 10.01 | 10.15 | 9.73 | qfq | 7,616,200 | 77,340,306 | 0.10% |
| 2024-10-14 | 10.03 | 10.17 | 9.88 | 10.14 | 9.72 | qfq | 5,962,175 | 60,063,033 | 1.60% |
| 2024-10-11 | 10.47 | 10.55 | 9.89 | 9.98 | 9.57 | qfq | 8,494,705 | 86,688,235 | -5.76% |
| 2024-10-10 | 10.75 | 10.82 | 10.33 | 10.59 | 10.15 | qfq | 10,966,014 | 116,708,379 | -1.21% |
| 2024-10-09 | 11.12 | 11.12 | 10.67 | 10.72 | 10.28 | qfq | 16,692,308 | 181,377,923 | 0.47% |
| 2024-10-08 | 11.05 | 11.14 | 10.30 | 10.67 | 10.23 | qfq | 15,375,751 | 164,275,160 | 4.71% |
| 2024-09-30 | 9.63 | 10.31 | 9.47 | 10.19 | 9.77 | qfq | 16,325,837 | 160,783,006 | 7.26% |
| 2024-09-27 | 8.86 | 9.68 | 8.85 | 9.50 | 9.11 | qfq | 6,235,532 | 56,755,312 | 7.10% |
| 2024-09-26 | 8.80 | 8.92 | 8.56 | 8.87 | 8.50 | qfq | 8,678,568 | 75,961,047 | 1.49% |
| 2024-09-25 | 8.74 | 8.91 | 8.63 | 8.74 | 8.38 | qfq | 6,893,200 | 60,349,140 | 0.92% |
| 2024-09-24 | 8.54 | 8.67 | 8.45 | 8.66 | 8.30 | qfq | 3,988,444 | 34,107,466 | 2.36% |
| 2024-09-23 | 8.52 | 8.70 | 8.38 | 8.46 | 8.11 | qfq | 4,450,736 | 37,883,430 | -1.28% |
| 2024-09-20 | 8.60 | 8.66 | 8.45 | 8.57 | 8.21 | qfq | 2,964,000 | 25,376,298 | -0.23% |
| 2024-09-19 | 8.47 | 8.59 | 8.30 | 8.59 | 8.23 | qfq | 2,837,429 | 24,184,985 | 2.63% |
| 2024-09-18 | 8.54 | 8.54 | 8.24 | 8.37 | 8.02 | qfq | 2,270,412 | 18,941,655 | -1.53% |
| 2024-09-13 | 8.59 | 8.72 | 8.50 | 8.50 | 8.15 | qfq | 3,310,428 | 28,490,612 | -0.93% |
| 2024-09-12 | 8.46 | 8.62 | 8.46 | 8.58 | 8.22 | qfq | 2,844,125 | 24,381,788 | 0.59% |
| 2024-09-11 | 8.59 | 8.59 | 8.37 | 8.53 | 8.18 | qfq | 2,945,450 | 24,934,694 | -0.23% |
| 2024-09-10 | 8.34 | 8.64 | 8.34 | 8.55 | 8.20 | qfq | 3,238,280 | 27,539,876 | 2.03% |
| 2024-09-09 | 8.45 | 8.51 | 8.33 | 8.38 | 8.03 | qfq | 2,255,372 | 18,978,149 | -1.64% |
| 2024-09-06 | 8.75 | 8.75 | 8.47 | 8.52 | 8.17 | qfq | 3,371,444 | 28,970,328 | -2.07% |
| 2024-09-05 | 8.55 | 8.73 | 8.49 | 8.70 | 8.34 | qfq | 4,239,267 | 36,595,352 | 2.35% |
| 2024-09-04 | 8.50 | 8.56 | 8.41 | 8.50 | 8.15 | qfq | 3,190,647 | 27,075,313 | -0.12% |
| 2024-09-03 | 8.35 | 8.54 | 8.35 | 8.51 | 8.16 | qfq | 3,989,392 | 33,790,930 | 0.95% |
| 2024-09-02 | 8.44 | 8.73 | 8.38 | 8.43 | 8.08 | qfq | 7,108,087 | 60,512,695 | 0.12% |
| 2024-08-30 | 8.37 | 8.50 | 8.29 | 8.42 | 8.07 | qfq | 7,198,211 | 60,483,729 | -0.47% |
| 2024-08-29 | 8.82 | 8.82 | 8.28 | 8.46 | 8.11 | qfq | 9,926,389 | 83,400,849 | -1.17% |
| 2024-08-28 | 8.26 | 8.56 | 8.19 | 8.56 | 8.21 | qfq | 6,194,687 | 52,352,428 | 10.03% |
| 2024-08-27 | 7.90 | 7.91 | 7.71 | 7.78 | 7.46 | qfq | 1,882,781 | 14,679,222 | -1.27% |
| 2024-08-26 | 7.49 | 7.95 | 7.45 | 7.88 | 7.55 | qfq | 2,919,785 | 22,619,646 | 4.93% |
| 2024-08-23 | 7.83 | 7.83 | 7.35 | 7.51 | 7.20 | qfq | 3,031,275 | 22,645,056 | -2.59% |
| 2024-08-22 | 7.80 | 7.80 | 7.64 | 7.71 | 7.39 | qfq | 1,000,416 | 7,726,161 | -0.90% |
| 2024-08-21 | 7.71 | 7.78 | 7.65 | 7.78 | 7.46 | qfq | 997,022 | 7,702,397 | 0.91% |
| 2024-08-20 | 7.86 | 7.87 | 7.62 | 7.71 | 7.39 | qfq | 1,992,668 | 15,364,076 | -1.91% |
| 2024-08-19 | 8.00 | 8.00 | 7.85 | 7.86 | 7.53 | qfq | 1,416,900 | 11,216,572 | -1.50% |
| 2024-08-16 | 8.09 | 8.18 | 7.96 | 7.98 | 7.65 | qfq | 1,781,041 | 14,312,508 | -1.72% |
| 2024-08-15 | 8.16 | 8.21 | 8.10 | 8.12 | 7.78 | qfq | 2,209,781 | 17,995,338 | -1.22% |
| 2024-08-14 | 8.12 | 8.25 | 8.10 | 8.22 | 7.88 | qfq | 2,371,797 | 19,449,114 | 0.98% |
| 2024-08-13 | 8.14 | 8.20 | 8.09 | 8.14 | 7.80 | qfq | 2,016,300 | 16,433,712 | 0.49% |
| 2024-08-12 | 8.02 | 8.12 | 8.02 | 8.10 | 7.76 | qfq | 1,624,488 | 13,121,709 | 0.50% |
| 2024-08-09 | 8.39 | 8.39 | 8.03 | 8.06 | 7.73 | qfq | 3,236,406 | 26,401,646 | -2.89% |
| 2024-08-08 | 8.41 | 8.46 | 8.17 | 8.30 | 7.96 | qfq | 9,324,764 | 77,401,059 | -1.19% |
| 2024-08-07 | 8.11 | 8.48 | 8.11 | 8.40 | 8.05 | qfq | 6,482,028 | 53,901,994 | 2.94% |
| 2024-08-06 | 7.81 | 8.18 | 7.79 | 8.16 | 7.82 | qfq | 6,471,803 | 52,025,229 | 5.02% |
| 2024-08-05 | 7.80 | 7.95 | 7.75 | 7.77 | 7.45 | qfq | 2,577,768 | 20,233,881 | -1.40% |
| 2024-08-02 | 8.34 | 8.34 | 7.81 | 7.88 | 7.55 | qfq | 5,665,317 | 44,876,137 | -4.02% |
| 2024-08-01 | 8.20 | 8.25 | 8.06 | 8.21 | 7.87 | qfq | 4,440,400 | 36,261,097 | 0.24% |
| 2024-07-31 | 8.06 | 8.20 | 7.95 | 8.19 | 7.85 | qfq | 3,532,428 | 28,618,041 | 2.12% |
| 2024-07-30 | 7.97 | 8.04 | 7.81 | 8.02 | 7.69 | qfq | 3,290,697 | 26,151,944 | 1.65% |
| 2024-07-29 | 7.75 | 7.95 | 7.65 | 7.89 | 7.56 | qfq | 2,890,818 | 22,716,777 | 2.20% |
| 2024-07-26 | 7.57 | 7.73 | 7.57 | 7.72 | 7.40 | qfq | 1,543,341 | 11,853,118 | 1.98% |
| 2024-07-25 | 7.51 | 7.60 | 7.43 | 7.57 | 7.26 | qfq | 1,591,552 | 11,961,031 | 0.66% |
| 2024-07-24 | 7.62 | 7.69 | 7.51 | 7.52 | 7.21 | qfq | 1,939,500 | 14,717,262 | -2.34% |
| 2024-07-23 | 7.72 | 7.85 | 7.68 | 7.70 | 7.38 | qfq | 1,571,072 | 12,216,503 | -0.52% |
| 2024-07-22 | 7.68 | 7.77 | 7.63 | 7.74 | 7.42 | qfq | 1,337,864 | 10,328,166 | 0.78% |
| 2024-07-19 | 7.66 | 7.72 | 7.61 | 7.68 | 7.36 | qfq | 1,493,749 | 11,447,998 | 0.26% |
| 2024-07-18 | 7.65 | 7.89 | 7.59 | 7.66 | 7.34 | qfq | 2,378,417 | 18,300,487 | -1.16% |
| 2024-07-17 | 7.87 | 7.94 | 7.65 | 7.75 | 7.43 | qfq | 1,990,400 | 15,484,547 | -0.51% |
| 2024-07-16 | 7.81 | 7.84 | 7.71 | 7.79 | 7.47 | qfq | 1,266,935 | 9,858,261 | 0.13% |
| 2024-07-15 | 8.13 | 8.13 | 7.72 | 7.78 | 7.46 | qfq | 3,061,398 | 23,870,087 | -2.51% |
| 2024-07-12 | 7.75 | 8.00 | 7.75 | 7.98 | 7.65 | qfq | 2,911,000 | 22,946,830 | 2.18% |
| 2024-07-11 | 7.63 | 7.82 | 7.63 | 7.81 | 7.49 | qfq | 2,142,800 | 16,627,085 | 2.63% |
| 2024-07-10 | 7.64 | 7.72 | 7.51 | 7.61 | 7.29 | qfq | 1,648,300 | 12,509,601 | -0.52% |
| 2024-07-09 | 7.65 | 7.70 | 7.46 | 7.65 | 7.33 | qfq | 1,612,188 | 12,236,781 | 0.00% |
| 2024-07-08 | 7.69 | 7.81 | 7.53 | 7.65 | 7.33 | qfq | 1,853,029 | 14,150,366 | -0.78% |
| 2024-07-05 | 7.58 | 7.74 | 7.44 | 7.71 | 7.39 | qfq | 1,467,350 | 11,166,595 | 1.58% |
| 2024-07-04 | 7.89 | 7.90 | 7.58 | 7.59 | 7.28 | qfq | 1,683,404 | 12,948,762 | -3.68% |
| 2024-07-03 | 7.98 | 8.01 | 7.84 | 7.88 | 7.55 | qfq | 1,220,450 | 9,661,536 | -1.25% |
| 2024-07-02 | 7.90 | 8.00 | 7.87 | 7.98 | 7.65 | qfq | 1,417,509 | 11,275,964 | 1.01% |
| 2024-07-01 | 7.86 | 7.94 | 7.76 | 7.90 | 7.57 | qfq | 1,494,951 | 11,727,234 | 0.77% |
| 2024-06-28 | 7.62 | 7.92 | 7.62 | 7.84 | 7.52 | qfq | 1,844,924 | 14,444,879 | 2.08% |
| 2024-06-27 | 7.73 | 7.79 | 7.66 | 7.68 | 7.36 | qfq | 1,596,469 | 12,310,894 | -0.65% |
| 2024-06-26 | 7.50 | 7.75 | 7.47 | 7.73 | 7.41 | qfq | 1,948,600 | 14,855,020 | 2.52% |
| 2024-06-25 | 7.45 | 7.62 | 7.45 | 7.54 | 7.23 | qfq | 1,588,001 | 12,008,718 | 0.67% |
| 2024-06-24 | 7.86 | 7.89 | 7.47 | 7.49 | 7.18 | qfq | 2,556,052 | 19,438,186 | -5.31% |
| 2024-06-21 | 7.80 | 7.94 | 7.74 | 7.91 | 7.58 | qfq | 1,873,162 | 14,725,355 | 1.02% |
| 2024-06-20 | 8.13 | 8.14 | 7.83 | 7.83 | 7.51 | qfq | 2,528,877 | 20,082,877 | -3.81% |
| 2024-06-19 | 8.06 | 8.19 | 8.03 | 8.14 | 7.80 | qfq | 2,713,512 | 22,007,559 | 0.99% |
| 2024-06-18 | 8.00 | 8.09 | 7.85 | 8.06 | 7.73 | qfq | 2,796,790 | 22,285,525 | 0.50% |
| 2024-06-17 | 8.15 | 8.21 | 8.02 | 8.02 | 7.69 | qfq | 1,985,700 | 16,063,037 | -1.96% |
| 2024-06-14 | 8.18 | 8.24 | 8.12 | 8.18 | 7.84 | qfq | 1,621,072 | 13,277,473 | 0.00% |
| 2024-06-13 | 8.30 | 8.30 | 8.16 | 8.18 | 7.84 | qfq | 2,186,200 | 17,949,186 | -1.80% |
| 2024-06-12 | 8.22 | 8.35 | 8.17 | 8.33 | 7.98 | qfq | 2,437,176 | 20,208,141 | 0.60% |
| 2024-06-11 | 8.15 | 8.50 | 8.04 | 8.28 | 7.94 | qfq | 3,574,763 | 29,405,441 | 1.72% |
| 2024-06-07 | 8.00 | 8.20 | 8.00 | 8.14 | 7.80 | qfq | 2,615,606 | 21,234,169 | 1.37% |
| 2024-06-06 | 8.28 | 8.37 | 7.98 | 8.03 | 7.70 | qfq | 3,904,334 | 31,899,397 | -2.07% |
| 2024-06-05 | 8.15 | 8.49 | 8.03 | 8.20 | 7.86 | qfq | 3,695,104 | 30,458,099 | 0.24% |
| 2024-06-04 | 8.41 | 8.46 | 8.08 | 8.18 | 7.84 | qfq | 3,329,239 | 27,164,302 | -4.44% |
| 2024-06-03 | 8.88 | 8.88 | 8.38 | 8.56 | 8.02 | qfq | 4,986,659 | 42,708,167 | -3.60% |
| 2024-05-31 | 9.03 | 9.05 | 8.83 | 8.88 | 8.31 | qfq | 3,130,280 | 27,890,876 | -1.66% |
| 2024-05-30 | 9.15 | 9.21 | 8.85 | 9.03 | 8.46 | qfq | 5,160,287 | 46,375,793 | -2.06% |
| 2024-05-29 | 9.25 | 9.48 | 9.16 | 9.22 | 8.63 | qfq | 4,127,034 | 38,320,282 | -1.07% |
| 2024-05-28 | 9.28 | 9.50 | 9.22 | 9.32 | 8.73 | qfq | 5,004,171 | 46,763,837 | -0.85% |
| 2024-05-27 | 9.05 | 9.50 | 8.93 | 9.40 | 8.80 | qfq | 6,167,158 | 57,086,574 | 3.30% |
| 2024-05-24 | 9.14 | 9.48 | 9.03 | 9.10 | 8.52 | qfq | 5,126,084 | 47,473,680 | -0.66% |
| 2024-05-23 | 9.50 | 9.50 | 9.13 | 9.16 | 8.58 | qfq | 5,340,684 | 49,311,989 | -3.88% |
| 2024-05-22 | 9.43 | 9.62 | 9.37 | 9.53 | 8.92 | qfq | 5,290,135 | 50,060,058 | 0.11% |
| 2024-05-21 | 9.70 | 9.70 | 9.41 | 9.52 | 8.91 | qfq | 6,980,168 | 66,331,149 | -2.36% |
| 2024-05-20 | 9.62 | 9.88 | 9.37 | 9.75 | 9.13 | qfq | 11,338,673 | 108,982,838 | 2.85% |
| 2024-05-17 | 9.41 | 9.56 | 9.30 | 9.48 | 8.88 | qfq | 9,973,580 | 93,941,654 | 1.72% |
| 2024-05-16 | 9.43 | 9.58 | 9.28 | 9.32 | 8.73 | qfq | 8,849,959 | 83,122,387 | -1.79% |
| 2024-05-15 | 9.70 | 9.79 | 9.42 | 9.49 | 8.89 | qfq | 14,053,402 | 134,104,662 | -4.72% |
| 2024-05-14 | 9.70 | 10.49 | 9.63 | 9.96 | 9.33 | qfq | 25,983,731 | 262,240,349 | 2.68% |
| 2024-05-13 | 8.82 | 9.70 | 8.82 | 9.70 | 9.08 | qfq | 17,594,467 | 167,611,628 | 9.98% |
| 2024-05-10 | 8.94 | 9.30 | 8.82 | 8.82 | 8.26 | qfq | 8,897,547 | 80,441,337 | -0.79% |
| 2024-05-09 | 8.81 | 8.93 | 8.79 | 8.89 | 8.32 | qfq | 6,867,826 | 60,827,824 | 0.91% |
| 2024-05-08 | 8.89 | 8.98 | 8.75 | 8.81 | 8.25 | qfq | 6,669,381 | 58,922,359 | -1.45% |
| 2024-05-07 | 9.03 | 9.03 | 8.66 | 8.94 | 8.37 | qfq | 11,764,460 | 104,019,109 | -1.00% |
| 2024-05-06 | 8.30 | 9.03 | 8.24 | 9.03 | 8.46 | qfq | 9,483,276 | 82,336,559 | 9.99% |
| 2024-04-30 | 8.21 | 8.35 | 8.09 | 8.21 | 7.69 | qfq | 5,590,786 | 45,967,633 | -0.36% |
| 2024-04-29 | 8.13 | 8.26 | 7.90 | 8.24 | 7.72 | qfq | 7,455,264 | 60,728,635 | -1.20% |
| 2024-04-26 | 8.25 | 8.44 | 8.22 | 8.34 | 7.81 | qfq | 9,987,146 | 83,210,432 | -4.69% |
| 2024-04-25 | 8.78 | 8.97 | 8.50 | 8.75 | 8.19 | qfq | 10,766,386 | 93,692,290 | -2.78% |
| 2024-04-24 | 9.87 | 9.87 | 8.80 | 9.00 | 8.43 | qfq | 15,878,903 | 147,203,384 | -1.42% |
| 2024-04-23 | 8.23 | 9.13 | 8.23 | 9.13 | 8.55 | qfq | 4,804,056 | 43,191,432 | 10.00% |
| 2024-04-22 | 9.12 | 9.12 | 8.17 | 8.30 | 7.77 | qfq | 10,735,532 | 91,002,100 | -4.60% |
| 2024-04-19 | 8.07 | 8.70 | 8.07 | 8.70 | 8.15 | qfq | 2,495,351 | 21,556,974 | 9.99% |
| 2024-04-18 | 8.08 | 8.22 | 7.88 | 7.91 | 7.41 | qfq | 3,478,961 | 27,864,317 | -1.86% |
| 2024-04-17 | 7.66 | 8.17 | 7.66 | 8.06 | 7.55 | qfq | 5,660,112 | 45,248,175 | 6.33% |
| 2024-04-16 | 8.26 | 8.36 | 7.58 | 7.58 | 7.10 | qfq | 5,427,245 | 42,163,663 | -9.98% |
| 2024-04-15 | 8.98 | 8.98 | 8.22 | 8.42 | 7.88 | qfq | 6,724,522 | 57,309,936 | -6.86% |
| 2024-04-12 | 9.00 | 9.17 | 8.97 | 9.04 | 8.46 | qfq | 5,382,497 | 48,722,745 | -0.11% |
| 2024-04-11 | 9.12 | 9.20 | 8.87 | 9.05 | 8.47 | qfq | 5,064,739 | 45,979,330 | -2.16% |
| 2024-04-10 | 8.99 | 9.39 | 8.95 | 9.25 | 8.66 | qfq | 5,292,180 | 48,683,129 | 2.55% |
| 2024-04-09 | 8.87 | 9.10 | 8.87 | 9.02 | 8.45 | qfq | 2,693,600 | 24,294,556 | 0.45% |
| 2024-04-08 | 9.25 | 9.38 | 8.95 | 8.98 | 8.41 | qfq | 5,378,463 | 48,883,892 | -3.85% |
| 2024-04-03 | 9.10 | 9.77 | 9.06 | 9.34 | 8.75 | qfq | 4,577,613 | 42,611,810 | 2.08% |
| 2024-04-02 | 8.97 | 9.23 | 8.97 | 9.15 | 8.57 | qfq | 2,880,122 | 26,337,339 | 1.55% |
| 2024-04-01 | 8.93 | 9.01 | 8.85 | 9.01 | 8.44 | qfq | 2,481,477 | 22,223,083 | 1.69% |
| 2024-03-29 | 8.70 | 8.99 | 8.67 | 8.86 | 8.30 | qfq | 2,623,417 | 23,107,442 | 2.19% |
| 2024-03-28 | 8.53 | 8.78 | 8.50 | 8.67 | 8.12 | qfq | 2,075,576 | 17,939,560 | 0.70% |
| 2024-03-27 | 8.73 | 8.85 | 8.61 | 8.61 | 8.06 | qfq | 2,101,752 | 18,399,312 | -1.37% |
| 2024-03-26 | 8.80 | 8.85 | 8.57 | 8.73 | 8.17 | qfq | 2,363,360 | 20,583,225 | -1.13% |
| 2024-03-25 | 8.90 | 9.00 | 8.74 | 8.83 | 8.27 | qfq | 2,731,425 | 24,264,843 | -0.56% |
| 2024-03-22 | 8.97 | 9.03 | 8.72 | 8.88 | 8.31 | qfq | 2,339,398 | 20,748,562 | -1.11% |
| 2024-03-21 | 8.87 | 9.03 | 8.76 | 8.98 | 8.41 | qfq | 2,250,770 | 20,039,320 | 1.13% |
| 2024-03-20 | 8.82 | 8.89 | 8.73 | 8.88 | 8.31 | qfq | 2,151,626 | 18,956,657 | 0.57% |
| 2024-03-19 | 8.85 | 8.92 | 8.80 | 8.83 | 8.27 | qfq | 2,031,124 | 17,991,533 | 0.00% |
| 2024-03-18 | 8.62 | 8.85 | 8.62 | 8.83 | 8.27 | qfq | 3,614,344 | 31,570,332 | 2.44% |
| 2024-03-15 | 8.55 | 8.63 | 8.41 | 8.62 | 8.07 | qfq | 2,264,658 | 19,262,372 | 0.23% |
| 2024-03-14 | 8.64 | 8.78 | 8.42 | 8.60 | 8.05 | qfq | 2,132,376 | 18,304,055 | -0.69% |
| 2024-03-13 | 8.51 | 8.72 | 8.41 | 8.66 | 8.11 | qfq | 2,455,032 | 21,008,789 | 1.76% |
| 2024-03-12 | 8.41 | 8.51 | 8.35 | 8.51 | 7.97 | qfq | 2,263,284 | 19,118,958 | 1.31% |
| 2024-03-11 | 8.28 | 8.44 | 8.23 | 8.40 | 7.87 | qfq | 2,383,224 | 19,882,694 | 1.20% |
| 2024-03-08 | 8.15 | 8.39 | 8.15 | 8.30 | 7.77 | qfq | 2,576,289 | 21,301,999 | 1.34% |
| 2024-03-07 | 8.18 | 8.28 | 8.11 | 8.19 | 7.67 | qfq | 2,074,191 | 17,057,992 | 0.37% |
| 2024-03-06 | 8.04 | 8.30 | 7.98 | 8.16 | 7.64 | qfq | 2,204,042 | 18,023,202 | 1.49% |
| 2024-03-05 | 8.15 | 8.27 | 7.96 | 8.04 | 7.53 | qfq | 2,619,700 | 21,140,558 | -2.19% |
| 2024-03-04 | 8.29 | 8.34 | 8.04 | 8.22 | 7.70 | qfq | 3,384,110 | 27,704,757 | -0.84% |
| 2024-03-01 | 8.20 | 8.41 | 8.16 | 8.29 | 7.76 | qfq | 3,353,149 | 27,714,275 | 0.61% |
| 2024-02-29 | 7.82 | 8.24 | 7.80 | 8.24 | 7.72 | qfq | 4,393,873 | 35,596,013 | 3.26% |
| 2024-02-28 | 8.89 | 9.06 | 7.97 | 7.98 | 7.47 | qfq | 5,440,936 | 46,150,668 | -9.52% |
| 2024-02-27 | 8.62 | 8.82 | 8.51 | 8.82 | 8.26 | qfq | 2,091,465 | 18,234,277 | 2.44% |
| 2024-02-26 | 8.46 | 8.85 | 8.41 | 8.61 | 8.06 | qfq | 3,855,996 | 33,294,829 | 2.62% |
| 2024-02-23 | 8.07 | 8.41 | 8.04 | 8.39 | 7.86 | qfq | 2,974,778 | 24,446,948 | 3.97% |
| 2024-02-22 | 7.86 | 8.10 | 7.80 | 8.07 | 7.56 | qfq | 2,870,160 | 22,850,362 | 2.80% |
| 2024-02-21 | 7.64 | 8.15 | 7.54 | 7.85 | 7.35 | qfq | 3,773,882 | 29,723,677 | 2.48% |
| 2024-02-20 | 7.53 | 7.68 | 7.35 | 7.66 | 7.17 | qfq | 3,903,676 | 29,537,913 | 2.13% |
| 2024-02-19 | 7.33 | 7.57 | 7.26 | 7.50 | 7.02 | qfq | 6,894,493 | 51,268,460 | 2.32% |
| 2024-02-08 | 6.69 | 7.35 | 6.27 | 7.33 | 6.86 | qfq | 9,339,858 | 63,366,487 | 9.73% |
| 2024-02-07 | 7.18 | 7.20 | 6.51 | 6.68 | 6.25 | qfq | 9,441,209 | 63,101,098 | -7.35% |
| 2024-02-06 | 7.05 | 7.59 | 6.85 | 7.21 | 6.75 | qfq | 7,359,178 | 51,859,109 | -5.26% |
| 2024-02-05 | 8.12 | 8.30 | 7.61 | 7.61 | 7.13 | qfq | 4,105,402 | 31,743,576 | -9.94% |
| 2024-02-02 | 8.95 | 9.09 | 8.12 | 8.45 | 7.91 | qfq | 3,911,005 | 33,676,489 | -5.80% |
| 2024-02-01 | 9.18 | 9.26 | 8.75 | 8.97 | 8.40 | qfq | 3,417,981 | 30,689,917 | -3.34% |
| 2024-01-31 | 9.86 | 9.86 | 9.20 | 9.28 | 8.69 | qfq | 3,486,519 | 32,985,413 | -3.33% |
| 2024-01-30 | 9.89 | 9.95 | 9.60 | 9.60 | 8.99 | qfq | 1,926,472 | 18,845,601 | -3.42% |
| 2024-01-29 | 10.32 | 10.42 | 9.93 | 9.94 | 9.31 | qfq | 2,796,108 | 28,316,114 | -5.24% |
| 2024-01-26 | 10.30 | 10.58 | 10.11 | 10.49 | 9.82 | qfq | 2,302,083 | 24,107,484 | 1.75% |
| 2024-01-25 | 9.85 | 10.34 | 9.79 | 10.31 | 9.65 | qfq | 2,964,639 | 29,933,389 | 4.78% |
| 2024-01-24 | 9.71 | 9.92 | 9.48 | 9.84 | 9.21 | qfq | 2,825,165 | 27,421,975 | 0.72% |
| 2024-01-23 | 9.71 | 9.90 | 9.48 | 9.77 | 9.15 | qfq | 4,096,656 | 39,501,742 | -1.31% |
| 2024-01-22 | 10.38 | 10.52 | 9.81 | 9.90 | 9.27 | qfq | 2,907,919 | 29,616,659 | -5.26% |
| 2024-01-19 | 10.65 | 10.67 | 10.41 | 10.45 | 9.78 | qfq | 2,400,117 | 25,228,453 | -1.88% |
| 2024-01-18 | 10.77 | 11.00 | 10.36 | 10.65 | 9.97 | qfq | 3,413,977 | 36,192,513 | -3.45% |
| 2024-01-17 | 11.10 | 11.29 | 11.00 | 11.03 | 10.33 | qfq | 2,114,852 | 23,666,203 | -1.16% |
| 2024-01-16 | 11.19 | 11.31 | 11.05 | 11.16 | 10.45 | qfq | 2,220,316 | 24,768,369 | -0.98% |
| 2024-01-15 | 11.25 | 11.32 | 11.13 | 11.27 | 10.55 | qfq | 2,386,649 | 26,792,459 | -0.35% |
| 2024-01-12 | 11.28 | 11.50 | 11.25 | 11.31 | 10.59 | qfq | 1,933,525 | 21,990,086 | -0.18% |
| 2024-01-11 | 11.36 | 11.36 | 11.23 | 11.33 | 10.61 | qfq | 1,321,652 | 14,941,990 | 0.18% |
| 2024-01-10 | 11.42 | 11.49 | 11.21 | 11.31 | 10.59 | qfq | 1,833,627 | 20,813,867 | -0.88% |
| 2024-01-09 | 11.35 | 11.53 | 11.27 | 11.41 | 10.68 | qfq | 2,167,020 | 24,754,871 | 0.00% |
| 2024-01-08 | 11.50 | 11.57 | 11.39 | 11.41 | 10.68 | qfq | 1,697,741 | 19,498,391 | -1.13% |
| 2024-01-05 | 11.68 | 11.73 | 11.49 | 11.54 | 10.81 | qfq | 2,119,149 | 24,580,772 | -1.11% |
| 2024-01-04 | 11.65 | 11.70 | 11.57 | 11.67 | 10.93 | qfq | 2,193,110 | 25,537,182 | -0.43% |
| 2024-01-03 | 11.65 | 11.73 | 11.53 | 11.72 | 10.97 | qfq | 2,463,495 | 28,746,731 | 1.21% |
| 2024-01-02 | 11.36 | 11.69 | 11.31 | 11.58 | 10.84 | qfq | 3,036,302 | 35,130,918 | 2.21% |
| 2023-12-29 | 11.35 | 11.39 | 11.28 | 11.33 | 10.61 | qfq | 1,810,585 | 20,499,845 | -0.26% |
| 2023-12-28 | 11.20 | 11.40 | 11.06 | 11.36 | 10.64 | qfq | 2,111,844 | 23,803,967 | 1.07% |
| 2023-12-27 | 11.11 | 11.35 | 11.04 | 11.24 | 10.52 | qfq | 2,010,966 | 22,541,196 | 1.44% |
| 2023-12-26 | 11.14 | 11.20 | 11.04 | 11.08 | 10.37 | qfq | 1,341,825 | 14,913,364 | -0.98% |
| 2023-12-25 | 11.29 | 11.29 | 11.00 | 11.19 | 10.48 | qfq | 2,178,997 | 24,226,125 | -1.06% |
| 2023-12-22 | 11.36 | 11.53 | 11.25 | 11.31 | 10.59 | qfq | 2,298,258 | 26,176,802 | -0.53% |
| 2023-12-21 | 11.30 | 11.38 | 11.10 | 11.37 | 10.65 | qfq | 2,225,288 | 25,026,759 | 0.09% |
| 2023-12-20 | 11.44 | 11.59 | 11.32 | 11.36 | 10.64 | qfq | 2,447,542 | 28,104,126 | -0.26% |
| 2023-12-19 | 11.44 | 11.57 | 11.28 | 11.39 | 10.66 | qfq | 1,899,902 | 21,614,901 | -0.87% |
| 2023-12-18 | 11.65 | 11.71 | 11.45 | 11.49 | 10.76 | qfq | 2,993,240 | 34,643,619 | -0.35% |
| 2023-12-15 | 11.65 | 11.82 | 11.48 | 11.53 | 10.80 | qfq | 2,809,444 | 32,530,862 | -0.86% |
| 2023-12-14 | 11.48 | 11.72 | 11.36 | 11.63 | 10.89 | qfq | 2,940,500 | 33,987,114 | 1.48% |
| 2023-12-13 | 11.43 | 11.60 | 11.35 | 11.46 | 10.73 | qfq | 2,200,771 | 25,321,833 | 0.26% |
| 2023-12-12 | 11.45 | 11.45 | 11.18 | 11.43 | 10.70 | qfq | 2,665,503 | 30,170,908 | 0.18% |
| 2023-12-11 | 11.12 | 11.47 | 11.08 | 11.41 | 10.68 | qfq | 3,551,648 | 40,184,336 | 0.97% |
| 2023-12-08 | 11.42 | 11.76 | 11.29 | 11.30 | 10.58 | qfq | 3,030,240 | 34,859,486 | -0.44% |
| 2023-12-07 | 11.47 | 11.49 | 11.33 | 11.35 | 10.63 | qfq | 1,337,648 | 15,248,323 | -0.79% |
| 2023-12-06 | 11.40 | 11.53 | 11.30 | 11.44 | 10.71 | qfq | 2,092,840 | 23,978,041 | 0.18% |
| 2023-12-05 | 11.57 | 11.61 | 11.41 | 11.42 | 10.69 | qfq | 1,596,202 | 18,372,281 | -1.30% |
| 2023-12-04 | 11.53 | 11.65 | 11.46 | 11.57 | 10.83 | qfq | 2,369,024 | 27,406,805 | 0.43% |
| 2023-12-01 | 11.68 | 11.69 | 11.47 | 11.52 | 10.79 | qfq | 1,715,592 | 19,841,660 | -0.35% |
| 2023-11-30 | 11.44 | 11.58 | 11.40 | 11.56 | 10.82 | qfq | 2,174,264 | 25,038,511 | 1.23% |
| 2023-11-29 | 11.49 | 11.59 | 11.39 | 11.42 | 10.69 | qfq | 1,910,655 | 21,935,269 | -0.44% |
| 2023-11-28 | 11.55 | 11.55 | 11.38 | 11.47 | 10.74 | qfq | 1,570,185 | 18,003,010 | -0.17% |
| 2023-11-27 | 11.49 | 11.58 | 11.40 | 11.49 | 10.76 | qfq | 1,830,773 | 21,012,674 | -0.26% |
| 2023-11-24 | 11.65 | 11.65 | 11.47 | 11.52 | 10.79 | qfq | 1,868,111 | 21,560,002 | -0.35% |
| 2023-11-23 | 11.35 | 11.57 | 11.31 | 11.56 | 10.82 | qfq | 2,808,237 | 32,278,570 | 1.76% |
| 2023-11-22 | 11.43 | 11.52 | 11.35 | 11.36 | 10.64 | qfq | 2,514,251 | 28,744,409 | -0.79% |
| 2023-11-21 | 11.57 | 11.58 | 11.42 | 11.45 | 10.72 | qfq | 2,233,368 | 25,706,110 | -0.52% |
| 2023-11-20 | 11.51 | 11.58 | 11.42 | 11.51 | 10.78 | qfq | 2,217,556 | 25,472,592 | 0.26% |
| 2023-11-17 | 11.45 | 11.57 | 11.43 | 11.48 | 10.75 | qfq | 2,083,471 | 23,935,043 | 0.26% |
| 2023-11-16 | 11.51 | 11.58 | 11.42 | 11.45 | 10.72 | qfq | 2,439,531 | 28,054,603 | -0.52% |
| 2023-11-15 | 11.57 | 11.58 | 11.40 | 11.51 | 10.78 | qfq | 3,142,984 | 36,130,252 | 0.44% |
| 2023-11-14 | 11.71 | 11.77 | 11.41 | 11.46 | 10.73 | qfq | 5,204,817 | 59,754,029 | -1.29% |
| 2023-11-13 | 11.79 | 11.79 | 11.42 | 11.61 | 10.87 | qfq | 9,416,875 | 108,730,178 | -1.69% |
| 2023-11-10 | 11.25 | 11.92 | 11.21 | 11.81 | 11.06 | qfq | 9,861,338 | 115,262,413 | 4.70% |
| 2023-11-09 | 11.17 | 11.40 | 11.17 | 11.28 | 10.56 | qfq | 2,373,830 | 26,820,534 | 0.00% |
| 2023-11-08 | 11.25 | 11.38 | 11.12 | 11.28 | 10.56 | qfq | 1,971,053 | 22,154,392 | 0.71% |
| 2023-11-07 | 11.16 | 11.30 | 11.16 | 11.20 | 10.49 | qfq | 1,907,037 | 21,417,623 | -0.18% |
| 2023-11-06 | 11.19 | 11.48 | 11.14 | 11.22 | 10.51 | qfq | 2,243,888 | 25,170,858 | 0.36% |
| 2023-11-03 | 11.22 | 11.26 | 11.12 | 11.18 | 10.47 | qfq | 2,641,306 | 29,554,151 | 0.18% |
| 2023-11-02 | 11.25 | 11.34 | 11.09 | 11.16 | 10.45 | qfq | 3,939,716 | 44,040,786 | -1.41% |
| 2023-11-01 | 11.40 | 11.55 | 11.14 | 11.32 | 10.60 | qfq | 5,649,992 | 63,890,355 | 1.34% |
| 2023-10-31 | 11.08 | 11.23 | 11.06 | 11.17 | 10.46 | qfq | 4,044,193 | 45,171,937 | 0.72% |
| 2023-10-30 | 11.02 | 11.18 | 10.85 | 11.09 | 10.38 | qfq | 5,337,456 | 59,326,004 | 1.00% |
| 2023-10-27 | 11.03 | 11.15 | 10.90 | 10.98 | 10.28 | qfq | 5,094,529 | 56,312,971 | -0.18% |
| 2023-10-26 | 10.78 | 11.21 | 10.68 | 11.00 | 10.30 | qfq | 11,808,713 | 130,820,098 | 3.77% |
| 2023-10-25 | 10.69 | 10.79 | 10.58 | 10.60 | 9.93 | qfq | 2,688,354 | 28,660,075 | -0.93% |
| 2023-10-24 | 9.97 | 10.72 | 9.97 | 10.70 | 10.02 | qfq | 5,642,742 | 59,208,913 | 7.00% |
| 2023-10-23 | 10.25 | 10.27 | 9.93 | 10.00 | 9.36 | qfq | 2,465,848 | 24,777,527 | -2.53% |
| 2023-10-20 | 10.25 | 10.45 | 10.23 | 10.26 | 9.61 | qfq | 1,764,580 | 18,196,627 | -0.77% |
| 2023-10-19 | 10.53 | 10.54 | 10.16 | 10.34 | 9.68 | qfq | 3,833,392 | 39,593,644 | -1.62% |
| 2023-10-18 | 10.82 | 10.97 | 10.46 | 10.51 | 9.84 | qfq | 4,516,914 | 48,123,144 | -2.59% |
| 2023-10-17 | 10.99 | 10.99 | 10.68 | 10.79 | 10.10 | qfq | 3,952,328 | 42,592,801 | -1.37% |
| 2023-10-16 | 10.57 | 11.11 | 10.51 | 10.94 | 10.24 | qfq | 9,075,909 | 99,234,391 | 4.49% |
| 2023-10-13 | 10.58 | 10.72 | 10.46 | 10.47 | 9.80 | qfq | 2,161,136 | 22,764,354 | -1.13% |
| 2023-10-12 | 10.71 | 10.72 | 10.55 | 10.59 | 9.92 | qfq | 1,633,400 | 17,306,998 | -0.38% |
| 2023-10-11 | 10.83 | 10.88 | 10.56 | 10.63 | 9.95 | qfq | 3,035,838 | 32,523,224 | -1.94% |
| 2023-10-10 | 10.83 | 11.13 | 10.82 | 10.84 | 10.15 | qfq | 4,413,855 | 48,444,383 | 0.18% |
| 2023-10-09 | 10.89 | 11.02 | 10.73 | 10.82 | 10.13 | qfq | 2,314,496 | 25,096,546 | -1.01% |
| 2023-09-28 | 10.74 | 11.00 | 10.74 | 10.93 | 10.23 | qfq | 4,474,744 | 48,831,169 | 1.77% |
| 2023-09-27 | 10.66 | 10.86 | 10.66 | 10.74 | 10.06 | qfq | 2,163,002 | 23,263,307 | 0.28% |
| 2023-09-26 | 10.57 | 10.74 | 10.47 | 10.71 | 10.03 | qfq | 2,612,891 | 27,867,237 | 1.04% |
| 2023-09-25 | 10.55 | 10.73 | 10.53 | 10.60 | 9.93 | qfq | 1,317,386 | 13,995,248 | 0.47% |
| 2023-09-22 | 10.45 | 10.57 | 10.44 | 10.55 | 9.88 | qfq | 1,157,971 | 12,181,998 | 0.67% |
| 2023-09-21 | 10.59 | 10.63 | 10.43 | 10.48 | 9.81 | qfq | 1,332,045 | 13,987,326 | -0.85% |
| 2023-09-20 | 10.65 | 10.73 | 10.56 | 10.57 | 9.90 | qfq | 1,343,700 | 14,257,107 | -1.12% |
| 2023-09-19 | 10.56 | 10.74 | 10.56 | 10.69 | 10.01 | qfq | 2,229,984 | 23,827,328 | 0.19% |
| 2023-09-18 | 10.58 | 10.68 | 10.48 | 10.67 | 9.99 | qfq | 1,831,386 | 19,395,000 | 0.95% |
| 2023-09-15 | 10.74 | 10.75 | 10.53 | 10.57 | 9.90 | qfq | 2,480,400 | 26,336,202 | -1.49% |
| 2023-09-14 | 10.60 | 10.74 | 10.55 | 10.73 | 10.05 | qfq | 2,726,070 | 29,090,496 | 1.42% |
| 2023-09-13 | 10.52 | 10.68 | 10.49 | 10.58 | 9.91 | qfq | 1,829,405 | 19,383,500 | 0.28% |
| 2023-09-12 | 10.58 | 10.63 | 10.52 | 10.55 | 9.88 | qfq | 1,381,493 | 14,598,260 | -0.38% |
| 2023-09-11 | 10.58 | 10.63 | 10.47 | 10.59 | 9.92 | qfq | 2,005,189 | 21,191,396 | 0.09% |
| 2023-09-08 | 10.55 | 10.67 | 10.49 | 10.58 | 9.91 | qfq | 1,986,407 | 20,964,719 | 0.38% |
| 2023-09-07 | 10.78 | 10.78 | 10.54 | 10.54 | 9.87 | qfq | 2,458,483 | 26,134,718 | -2.23% |
| 2023-09-06 | 10.88 | 10.96 | 10.75 | 10.78 | 10.09 | qfq | 3,296,436 | 35,641,274 | -0.92% |
| 2023-09-05 | 10.86 | 11.00 | 10.82 | 10.88 | 10.19 | qfq | 4,880,120 | 53,185,387 | -0.64% |
| 2023-09-04 | 10.81 | 10.98 | 10.73 | 10.95 | 10.25 | qfq | 6,580,438 | 71,601,389 | 0.74% |
| 2023-09-01 | 10.57 | 11.05 | 10.49 | 10.87 | 10.18 | qfq | 7,650,090 | 82,803,724 | 1.97% |
| 2023-08-31 | 10.48 | 10.89 | 10.45 | 10.66 | 9.98 | qfq | 4,918,457 | 52,482,533 | 1.72% |
| 2023-08-30 | 10.45 | 10.54 | 10.44 | 10.48 | 9.81 | qfq | 1,908,969 | 20,029,440 | 0.10% |
| 2023-08-29 | 10.28 | 10.49 | 10.24 | 10.47 | 9.80 | qfq | 2,087,955 | 21,785,816 | 2.15% |
| 2023-08-28 | 10.58 | 10.60 | 10.25 | 10.25 | 9.60 | qfq | 3,767,226 | 39,425,538 | 0.59% |
| 2023-08-25 | 10.21 | 10.45 | 10.14 | 10.19 | 9.54 | qfq | 2,201,025 | 22,653,470 | -0.39% |
| 2023-08-24 | 10.52 | 10.58 | 10.21 | 10.23 | 9.58 | qfq | 2,831,524 | 29,272,310 | -3.40% |
| 2023-08-23 | 10.36 | 10.70 | 10.36 | 10.59 | 9.92 | qfq | 3,734,637 | 39,469,624 | 1.83% |
| 2023-08-22 | 10.50 | 10.62 | 10.19 | 10.40 | 9.74 | qfq | 3,111,387 | 32,318,823 | -1.70% |
| 2023-08-21 | 10.37 | 10.85 | 10.35 | 10.58 | 9.91 | qfq | 4,185,954 | 44,401,317 | 1.24% |
| 2023-08-18 | 10.28 | 10.63 | 10.21 | 10.45 | 9.78 | qfq | 3,281,501 | 34,375,427 | 1.26% |
| 2023-08-17 | 10.21 | 10.33 | 10.09 | 10.32 | 9.66 | qfq | 1,707,104 | 17,383,062 | 0.49% |
| 2023-08-16 | 10.29 | 10.43 | 10.26 | 10.27 | 9.62 | qfq | 1,297,996 | 13,401,806 | -0.48% |
| 2023-08-15 | 10.38 | 10.40 | 10.29 | 10.32 | 9.66 | qfq | 1,688,267 | 17,443,312 | -0.86% |
| 2023-08-14 | 10.52 | 10.55 | 10.30 | 10.41 | 9.75 | qfq | 3,476,966 | 36,121,646 | -1.98% |
| 2023-08-11 | 10.71 | 10.76 | 10.53 | 10.62 | 9.94 | qfq | 6,517,341 | 69,210,276 | -2.66% |
| 2023-08-10 | 10.53 | 10.98 | 10.53 | 10.91 | 10.22 | qfq | 9,799,014 | 106,411,374 | 4.90% |
| 2023-08-09 | 10.45 | 10.46 | 10.37 | 10.40 | 9.74 | qfq | 758,688 | 7,893,557 | -0.29% |
| 2023-08-08 | 10.38 | 10.44 | 10.33 | 10.43 | 9.77 | qfq | 597,733 | 6,206,101 | 0.29% |
| 2023-08-07 | 10.50 | 10.52 | 10.38 | 10.40 | 9.74 | qfq | 982,051 | 10,255,436 | -1.05% |
| 2023-08-04 | 10.57 | 10.66 | 10.50 | 10.51 | 9.84 | qfq | 997,120 | 10,511,472 | -0.57% |
| 2023-08-03 | 10.67 | 10.68 | 10.49 | 10.57 | 9.90 | qfq | 1,195,872 | 12,609,310 | -0.75% |
| 2023-08-02 | 10.70 | 10.73 | 10.61 | 10.65 | 9.97 | qfq | 1,013,696 | 10,788,487 | -0.75% |
| 2023-08-01 | 10.61 | 10.73 | 10.57 | 10.73 | 10.05 | qfq | 1,737,659 | 18,542,845 | 1.23% |
| 2023-07-31 | 10.60 | 10.64 | 10.57 | 10.60 | 9.93 | qfq | 1,453,403 | 15,398,036 | 0.19% |
| 2023-07-28 | 10.50 | 10.60 | 10.40 | 10.58 | 9.91 | qfq | 1,744,546 | 18,370,902 | 0.76% |
| 2023-07-27 | 10.48 | 10.50 | 10.44 | 10.50 | 9.83 | qfq | 1,601,616 | 16,764,510 | 0.48% |
| 2023-07-26 | 10.49 | 10.49 | 10.42 | 10.45 | 9.78 | qfq | 1,978,747 | 20,667,061 | -0.38% |
| 2023-07-25 | 10.52 | 10.53 | 10.40 | 10.49 | 9.82 | qfq | 3,008,767 | 31,460,621 | -0.38% |
| 2023-07-24 | 10.97 | 10.97 | 10.40 | 10.53 | 9.86 | qfq | 5,006,843 | 53,151,562 | -1.31% |
| 2023-07-21 | 10.39 | 10.72 | 10.37 | 10.67 | 9.99 | qfq | 5,076,471 | 53,711,450 | 2.99% |
| 2023-07-20 | 10.45 | 10.48 | 10.32 | 10.36 | 9.70 | qfq | 922,062 | 9,582,095 | -0.96% |
| 2023-07-19 | 10.41 | 10.47 | 10.38 | 10.46 | 9.79 | qfq | 817,867 | 8,533,522 | 0.48% |
| 2023-07-18 | 10.40 | 10.44 | 10.33 | 10.41 | 9.75 | qfq | 1,050,433 | 10,926,273 | 0.00% |
| 2023-07-17 | 10.39 | 10.42 | 10.21 | 10.41 | 9.75 | qfq | 956,533 | 9,889,558 | 0.48% |