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
蓝天燃气605368.SH
最近收盘价6.702026-07-17
最近交易日2026-07-17
成交量（股）6,060,740
成交额（元）41,117,581
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2025-09-23 | 2025-09-29 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-23 | 2025-04-29 | cash_dividend | 0.45 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-12 | 2024-09-20 | cash_dividend | 0.45 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-23 | 2024-04-29 | cash_dividend | 0.85 | — | — | — | 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 | 6.74 | 6.88 | 6.66 | 6.70 | 6.70 | qfq | 6,060,740 | 41,117,581 | -0.30% |
| 2026-07-16 | 6.75 | 6.75 | 6.63 | 6.72 | 6.72 | qfq | 2,742,757 | 18,348,258 | -0.15% |
| 2026-07-15 | 6.65 | 6.79 | 6.58 | 6.73 | 6.73 | qfq | 4,807,080 | 32,252,374 | 1.20% |
| 2026-07-14 | 6.62 | 6.70 | 6.52 | 6.65 | 6.65 | qfq | 5,412,200 | 35,751,625 | 1.53% |
| 2026-07-13 | 6.43 | 6.75 | 6.43 | 6.55 | 6.55 | qfq | 10,794,940 | 71,358,425 | 1.71% |
| 2026-07-10 | 6.36 | 6.50 | 6.30 | 6.44 | 6.44 | qfq | 4,525,537 | 29,004,448 | 1.26% |
| 2026-07-09 | 6.42 | 6.48 | 6.33 | 6.36 | 6.36 | qfq | 2,681,500 | 17,121,926 | -0.93% |
| 2026-07-08 | 6.30 | 6.61 | 6.27 | 6.42 | 6.42 | qfq | 4,499,400 | 28,996,758 | 1.42% |
| 2026-07-07 | 6.49 | 6.49 | 6.29 | 6.33 | 6.33 | qfq | 3,345,300 | 21,226,995 | -2.47% |
| 2026-07-06 | 6.40 | 6.50 | 6.33 | 6.49 | 6.49 | qfq | 3,800,500 | 24,442,636 | 1.56% |
| 2026-07-03 | 6.25 | 6.41 | 6.25 | 6.39 | 6.39 | qfq | 3,808,660 | 24,246,301 | 1.91% |
| 2026-07-02 | 6.18 | 6.30 | 6.17 | 6.27 | 6.27 | qfq | 4,960,959 | 31,022,811 | 1.46% |
| 2026-07-01 | 6.10 | 6.21 | 6.07 | 6.18 | 6.18 | qfq | 4,613,296 | 28,447,430 | 1.31% |
| 2026-06-30 | 6.18 | 6.18 | 6.03 | 6.10 | 6.10 | qfq | 2,855,538 | 17,386,464 | -1.29% |
| 2026-06-29 | 6.15 | 6.20 | 5.93 | 6.18 | 6.18 | qfq | 4,569,480 | 27,877,507 | 0.49% |
| 2026-06-26 | 6.17 | 6.22 | 6.10 | 6.15 | 6.15 | qfq | 4,447,067 | 27,394,173 | -0.16% |
| 2026-06-25 | 6.35 | 6.35 | 6.14 | 6.16 | 6.16 | qfq | 4,912,819 | 30,472,430 | -2.99% |
| 2026-06-24 | 6.62 | 6.62 | 6.35 | 6.35 | 6.35 | qfq | 3,815,840 | 24,504,832 | -4.08% |
| 2026-06-23 | 6.57 | 6.71 | 6.51 | 6.62 | 6.62 | qfq | 3,327,740 | 22,085,171 | 0.76% |
| 2026-06-22 | 6.66 | 6.67 | 6.31 | 6.57 | 6.57 | qfq | 7,508,060 | 48,231,420 | -1.79% |
| 2026-06-18 | 6.97 | 6.97 | 6.67 | 6.69 | 6.69 | qfq | 5,285,507 | 35,669,514 | -4.02% |
| 2026-06-17 | 7.16 | 7.18 | 6.93 | 6.97 | 6.97 | qfq | 3,658,820 | 25,664,342 | -3.06% |
| 2026-06-16 | 7.26 | 7.28 | 7.11 | 7.19 | 7.19 | qfq | 4,278,412 | 30,630,083 | -1.64% |
| 2026-06-15 | 7.03 | 7.42 | 7.03 | 7.31 | 7.31 | qfq | 10,570,439 | 76,906,046 | 3.69% |
| 2026-06-12 | 7.01 | 7.16 | 6.97 | 7.05 | 7.05 | qfq | 4,886,964 | 34,489,450 | 0.43% |
| 2026-06-11 | 6.89 | 7.07 | 6.88 | 7.02 | 7.02 | qfq | 4,271,000 | 29,777,583 | 1.45% |
| 2026-06-10 | 6.90 | 6.95 | 6.75 | 6.92 | 6.92 | qfq | 4,184,800 | 28,662,263 | -0.14% |
| 2026-06-09 | 6.92 | 7.02 | 6.85 | 6.93 | 6.93 | qfq | 3,538,552 | 24,483,527 | -0.29% |
| 2026-06-08 | 7.03 | 7.08 | 6.89 | 6.95 | 6.95 | qfq | 3,276,500 | 22,875,006 | -1.84% |
| 2026-06-05 | 7.04 | 7.14 | 7.01 | 7.08 | 7.08 | qfq | 2,685,360 | 19,013,570 | 0.28% |
| 2026-06-04 | 7.14 | 7.22 | 6.98 | 7.06 | 7.06 | qfq | 3,827,421 | 27,012,014 | -1.26% |
| 2026-06-03 | 7.14 | 7.17 | 7.02 | 7.15 | 7.15 | qfq | 4,493,999 | 31,863,152 | 0.00% |
| 2026-06-02 | 7.22 | 7.22 | 7.12 | 7.15 | 7.15 | qfq | 3,379,740 | 24,191,482 | -0.97% |
| 2026-06-01 | 6.98 | 7.22 | 6.95 | 7.22 | 7.22 | qfq | 5,967,260 | 42,541,190 | 4.03% |
| 2026-05-29 | 6.88 | 6.99 | 6.83 | 6.94 | 6.94 | qfq | 4,722,440 | 32,741,772 | 1.17% |
| 2026-05-28 | 6.86 | 6.95 | 6.82 | 6.86 | 6.86 | qfq | 3,912,440 | 26,922,958 | -0.72% |
| 2026-05-27 | 7.10 | 7.10 | 6.86 | 6.91 | 6.91 | qfq | 6,439,919 | 44,568,863 | -2.81% |
| 2026-05-26 | 7.13 | 7.13 | 7.06 | 7.11 | 7.11 | qfq | 3,646,120 | 25,856,024 | -0.28% |
| 2026-05-25 | 7.22 | 7.22 | 7.09 | 7.13 | 7.13 | qfq | 5,175,279 | 36,838,146 | -1.52% |
| 2026-05-22 | 7.40 | 7.41 | 7.19 | 7.24 | 7.24 | qfq | 5,141,960 | 37,314,068 | -2.29% |
| 2026-05-21 | 7.49 | 7.51 | 7.41 | 7.41 | 7.41 | qfq | 4,251,960 | 31,710,660 | -1.07% |
| 2026-05-20 | 7.62 | 7.67 | 7.47 | 7.49 | 7.49 | qfq | 4,325,100 | 32,647,012 | -1.83% |
| 2026-05-19 | 7.53 | 7.64 | 7.52 | 7.63 | 7.63 | qfq | 3,625,909 | 27,543,771 | 1.19% |
| 2026-05-18 | 7.56 | 7.56 | 7.46 | 7.54 | 7.54 | qfq | 4,063,620 | 30,474,157 | -0.26% |
| 2026-05-15 | 7.59 | 7.61 | 7.44 | 7.56 | 7.56 | qfq | 4,815,813 | 36,198,941 | -0.53% |
| 2026-05-14 | 7.65 | 7.66 | 7.59 | 7.60 | 7.60 | qfq | 3,350,820 | 25,522,746 | -0.39% |
| 2026-05-13 | 7.64 | 7.66 | 7.59 | 7.63 | 7.63 | qfq | 2,652,830 | 20,237,901 | 0.39% |
| 2026-05-12 | 7.67 | 7.67 | 7.59 | 7.60 | 7.60 | qfq | 3,326,300 | 25,327,724 | -0.91% |
| 2026-05-11 | 7.70 | 7.71 | 7.63 | 7.67 | 7.67 | qfq | 5,036,458 | 38,559,124 | -0.39% |
| 2026-05-08 | 7.69 | 7.71 | 7.65 | 7.70 | 7.70 | qfq | 3,467,398 | 26,630,815 | 0.26% |
| 2026-05-07 | 7.71 | 7.73 | 7.67 | 7.68 | 7.68 | qfq | 3,362,700 | 25,839,635 | -0.52% |
| 2026-05-06 | 7.77 | 7.77 | 7.70 | 7.72 | 7.72 | qfq | 4,030,960 | 31,122,195 | -0.64% |
| 2026-04-30 | 7.76 | 7.79 | 7.71 | 7.77 | 7.77 | qfq | 4,667,941 | 36,151,013 | -0.26% |
| 2026-04-29 | 7.77 | 7.80 | 7.73 | 7.79 | 7.79 | qfq | 3,478,802 | 27,070,826 | 0.26% |
| 2026-04-28 | 7.75 | 7.79 | 7.70 | 7.77 | 7.77 | qfq | 3,037,820 | 23,530,747 | 0.13% |
| 2026-04-27 | 7.61 | 7.77 | 7.58 | 7.76 | 7.76 | qfq | 6,148,300 | 47,424,628 | 1.70% |
| 2026-04-24 | 7.69 | 7.69 | 7.57 | 7.63 | 7.63 | qfq | 6,107,440 | 46,517,979 | -0.91% |
| 2026-04-23 | 7.77 | 7.79 | 7.67 | 7.70 | 7.70 | qfq | 8,622,720 | 66,403,671 | -1.28% |
| 2026-04-22 | 7.85 | 8.00 | 7.71 | 7.80 | 7.80 | qfq | 20,582,807 | 160,296,771 | -6.25% |
| 2026-04-21 | 8.22 | 8.32 | 8.21 | 8.32 | 8.32 | qfq | 5,050,540 | 41,823,469 | 1.22% |
| 2026-04-20 | 8.24 | 8.24 | 8.19 | 8.22 | 8.22 | qfq | 2,740,400 | 22,483,357 | -0.12% |
| 2026-04-17 | 8.22 | 8.25 | 8.19 | 8.23 | 8.23 | qfq | 2,579,300 | 21,173,563 | -0.12% |
| 2026-04-16 | 8.28 | 8.29 | 8.21 | 8.24 | 8.24 | qfq | 3,859,440 | 31,757,310 | -0.48% |
| 2026-04-15 | 8.29 | 8.34 | 8.27 | 8.28 | 8.28 | qfq | 2,645,528 | 21,935,033 | -0.12% |
| 2026-04-14 | 8.27 | 8.30 | 8.25 | 8.29 | 8.29 | qfq | 2,469,960 | 20,425,920 | 0.00% |
| 2026-04-13 | 8.30 | 8.31 | 8.24 | 8.29 | 8.29 | qfq | 3,182,145 | 26,319,327 | 0.00% |
| 2026-04-10 | 8.30 | 8.32 | 8.22 | 8.29 | 8.29 | qfq | 4,855,300 | 40,201,178 | 0.85% |
| 2026-04-09 | 8.25 | 8.25 | 8.17 | 8.22 | 8.22 | qfq | 3,539,600 | 29,021,532 | 0.24% |
| 2026-04-08 | 8.17 | 8.21 | 8.14 | 8.20 | 8.20 | qfq | 4,114,815 | 33,664,580 | 0.61% |
| 2026-04-07 | 8.11 | 8.16 | 8.05 | 8.15 | 8.15 | qfq | 4,983,600 | 40,373,841 | 0.49% |
| 2026-04-03 | 8.31 | 8.32 | 8.08 | 8.11 | 8.11 | qfq | 7,868,100 | 64,173,186 | -1.93% |
| 2026-04-02 | 8.30 | 8.37 | 8.22 | 8.27 | 8.27 | qfq | 7,757,843 | 64,380,119 | -0.36% |
| 2026-04-01 | 8.24 | 8.39 | 8.16 | 8.30 | 8.30 | qfq | 7,849,122 | 64,975,185 | 1.10% |
| 2026-03-31 | 8.26 | 8.33 | 8.18 | 8.21 | 8.21 | qfq | 6,695,621 | 55,162,697 | -1.32% |
| 2026-03-30 | 8.33 | 8.38 | 8.22 | 8.32 | 8.32 | qfq | 7,626,280 | 63,318,687 | -0.12% |
| 2026-03-27 | 8.40 | 8.40 | 8.26 | 8.33 | 8.33 | qfq | 7,372,239 | 61,342,401 | -0.60% |
| 2026-03-26 | 8.32 | 8.39 | 8.24 | 8.38 | 8.38 | qfq | 8,408,920 | 70,000,151 | 0.84% |
| 2026-03-25 | 8.21 | 8.34 | 8.14 | 8.31 | 8.31 | qfq | 7,386,819 | 61,078,833 | 0.12% |
| 2026-03-24 | 8.18 | 8.30 | 8.06 | 8.30 | 8.30 | qfq | 7,530,640 | 61,573,478 | 1.47% |
| 2026-03-23 | 8.45 | 8.52 | 8.18 | 8.18 | 8.18 | qfq | 13,406,440 | 111,416,465 | -4.33% |
| 2026-03-20 | 8.62 | 8.62 | 8.42 | 8.55 | 8.55 | qfq | 13,228,311 | 112,679,492 | -2.06% |
| 2026-03-19 | 8.48 | 8.73 | 8.47 | 8.73 | 8.73 | qfq | 21,107,420 | 181,414,071 | 3.80% |
| 2026-03-18 | 8.41 | 8.46 | 8.32 | 8.41 | 8.41 | qfq | 7,116,200 | 59,538,619 | -0.36% |
| 2026-03-17 | 8.56 | 8.58 | 8.42 | 8.44 | 8.44 | qfq | 8,356,228 | 71,081,387 | -1.63% |
| 2026-03-16 | 8.56 | 8.60 | 8.50 | 8.58 | 8.58 | qfq | 7,495,993 | 64,188,460 | 0.47% |
| 2026-03-13 | 8.71 | 8.73 | 8.52 | 8.54 | 8.54 | qfq | 11,033,540 | 94,947,484 | -1.39% |
| 2026-03-12 | 8.58 | 8.72 | 8.52 | 8.66 | 8.66 | qfq | 16,548,678 | 143,076,480 | 1.64% |
| 2026-03-11 | 8.50 | 8.54 | 8.42 | 8.52 | 8.52 | qfq | 9,561,039 | 81,074,336 | 0.24% |
| 2026-03-10 | 8.39 | 8.53 | 8.37 | 8.50 | 8.50 | qfq | 14,910,260 | 126,196,907 | -1.51% |
| 2026-03-09 | 8.81 | 8.98 | 8.63 | 8.63 | 8.63 | qfq | 24,609,181 | 215,970,282 | 1.53% |
| 2026-03-06 | 8.55 | 8.63 | 8.39 | 8.50 | 8.50 | qfq | 16,098,578 | 136,600,802 | -1.73% |
| 2026-03-05 | 8.61 | 8.85 | 8.49 | 8.65 | 8.65 | qfq | 28,377,684 | 244,341,641 | -1.70% |
| 2026-03-04 | 9.75 | 9.75 | 8.47 | 8.80 | 8.80 | qfq | 47,242,552 | 425,246,278 | -6.48% |
| 2026-03-03 | 8.70 | 9.41 | 8.70 | 9.41 | 9.41 | qfq | 60,868,975 | 559,435,767 | 10.06% |
| 2026-03-02 | 8.44 | 8.60 | 8.40 | 8.55 | 8.55 | qfq | 12,871,320 | 109,481,335 | 1.79% |
| 2026-02-27 | 8.32 | 8.40 | 8.32 | 8.40 | 8.40 | qfq | 5,402,960 | 45,283,794 | 1.08% |
| 2026-02-26 | 8.36 | 8.36 | 8.27 | 8.31 | 8.31 | qfq | 3,598,220 | 29,889,138 | -0.24% |
| 2026-02-25 | 8.35 | 8.37 | 8.31 | 8.33 | 8.33 | qfq | 5,295,680 | 44,202,071 | -0.24% |
| 2026-02-24 | 8.25 | 8.35 | 8.22 | 8.35 | 8.35 | qfq | 6,383,495 | 52,984,516 | 1.95% |
| 2026-02-13 | 8.19 | 8.27 | 8.16 | 8.19 | 8.19 | qfq | 2,985,820 | 24,514,662 | 0.00% |
| 2026-02-12 | 8.23 | 8.25 | 8.18 | 8.19 | 8.19 | qfq | 2,526,700 | 20,761,567 | -0.49% |
| 2026-02-11 | 8.24 | 8.27 | 8.20 | 8.23 | 8.23 | qfq | 3,524,700 | 29,010,521 | 0.00% |
| 2026-02-10 | 8.28 | 8.28 | 8.21 | 8.23 | 8.23 | qfq | 3,173,660 | 26,131,422 | -0.60% |
| 2026-02-09 | 8.30 | 8.33 | 8.25 | 8.28 | 8.28 | qfq | 4,027,700 | 33,313,509 | 0.12% |
| 2026-02-06 | 8.24 | 8.32 | 8.21 | 8.27 | 8.27 | qfq | 4,371,826 | 36,204,778 | 0.00% |
| 2026-02-05 | 8.34 | 8.35 | 8.22 | 8.27 | 8.27 | qfq | 4,298,286 | 35,593,422 | -0.24% |
| 2026-02-04 | 8.18 | 8.29 | 8.15 | 8.29 | 8.29 | qfq | 4,533,680 | 37,401,908 | 1.10% |
| 2026-02-03 | 8.20 | 8.27 | 8.11 | 8.20 | 8.20 | qfq | 5,554,566 | 45,418,461 | 0.00% |
| 2026-02-02 | 8.32 | 8.38 | 8.18 | 8.20 | 8.20 | qfq | 5,453,500 | 45,093,790 | -1.56% |
| 2026-01-30 | 8.52 | 8.55 | 8.32 | 8.33 | 8.33 | qfq | 7,450,199 | 62,552,138 | -2.46% |
| 2026-01-29 | 8.55 | 8.60 | 8.43 | 8.54 | 8.54 | qfq | 9,286,582 | 78,939,442 | -1.16% |
| 2026-01-28 | 8.42 | 8.68 | 8.33 | 8.64 | 8.64 | qfq | 13,993,973 | 119,214,582 | 3.10% |
| 2026-01-27 | 8.54 | 8.59 | 8.29 | 8.38 | 8.38 | qfq | 10,189,290 | 85,308,816 | -1.87% |
| 2026-01-26 | 8.71 | 8.74 | 8.51 | 8.54 | 8.54 | qfq | 10,595,980 | 90,907,879 | -2.29% |
| 2026-01-23 | 8.67 | 8.74 | 8.51 | 8.74 | 8.74 | qfq | 14,729,390 | 126,748,585 | -0.23% |
| 2026-01-22 | 8.33 | 8.85 | 8.26 | 8.76 | 8.76 | qfq | 22,987,330 | 198,895,678 | 5.16% |
| 2026-01-21 | 8.44 | 8.49 | 8.26 | 8.33 | 8.33 | qfq | 13,672,254 | 113,994,567 | -1.07% |
| 2026-01-20 | 8.13 | 8.45 | 8.12 | 8.42 | 8.42 | qfq | 21,507,056 | 179,055,950 | 4.21% |
| 2026-01-19 | 7.91 | 8.08 | 7.91 | 8.08 | 8.08 | qfq | 10,551,655 | 84,812,049 | 2.28% |
| 2026-01-16 | 7.89 | 7.93 | 7.87 | 7.90 | 7.90 | qfq | 4,797,270 | 37,874,493 | 0.00% |
| 2026-01-15 | 7.93 | 7.96 | 7.85 | 7.90 | 7.90 | qfq | 5,521,740 | 43,601,371 | -0.38% |
| 2026-01-14 | 7.92 | 8.01 | 7.88 | 7.93 | 7.93 | qfq | 8,385,348 | 66,666,520 | 0.13% |
| 2026-01-13 | 8.02 | 8.04 | 7.90 | 7.92 | 7.92 | qfq | 8,818,502 | 70,289,937 | -1.25% |
| 2026-01-12 | 7.85 | 8.06 | 7.80 | 8.02 | 8.02 | qfq | 13,171,977 | 104,577,837 | 2.17% |
| 2026-01-09 | 7.79 | 7.89 | 7.78 | 7.85 | 7.85 | qfq | 7,625,450 | 59,835,102 | 0.77% |
| 2026-01-08 | 7.76 | 7.80 | 7.74 | 7.79 | 7.79 | qfq | 6,274,360 | 48,836,801 | 0.13% |
| 2026-01-07 | 7.80 | 7.84 | 7.75 | 7.78 | 7.78 | qfq | 6,446,808 | 50,200,995 | -0.64% |
| 2026-01-06 | 7.82 | 7.84 | 7.77 | 7.83 | 7.83 | qfq | 6,413,740 | 50,084,114 | 0.00% |
| 2026-01-05 | 7.72 | 7.84 | 7.72 | 7.83 | 7.83 | qfq | 8,389,379 | 65,332,173 | 1.42% |
| 2025-12-31 | 7.71 | 7.76 | 7.69 | 7.72 | 7.72 | qfq | 4,034,150 | 31,121,650 | 0.13% |
| 2025-12-30 | 7.77 | 7.79 | 7.70 | 7.71 | 7.71 | qfq | 4,633,250 | 35,857,930 | -0.90% |
| 2025-12-29 | 7.76 | 7.81 | 7.73 | 7.78 | 7.78 | qfq | 4,944,460 | 38,434,469 | 0.00% |
| 2025-12-26 | 7.80 | 7.85 | 7.73 | 7.78 | 7.78 | qfq | 7,532,635 | 58,642,664 | 0.00% |
| 2025-12-25 | 7.68 | 7.78 | 7.66 | 7.78 | 7.78 | qfq | 7,387,820 | 57,147,558 | 1.30% |
| 2025-12-24 | 7.60 | 7.68 | 7.58 | 7.68 | 7.68 | qfq | 5,940,640 | 45,445,895 | 0.66% |
| 2025-12-23 | 7.71 | 7.71 | 7.61 | 7.63 | 7.63 | qfq | 7,197,100 | 55,032,084 | -1.17% |
| 2025-12-22 | 7.73 | 7.78 | 7.69 | 7.72 | 7.72 | qfq | 10,307,599 | 79,807,031 | 0.00% |
| 2025-12-19 | 7.66 | 7.75 | 7.63 | 7.72 | 7.72 | qfq | 9,919,870 | 76,407,306 | 0.78% |
| 2025-12-18 | 7.65 | 7.69 | 7.58 | 7.66 | 7.66 | qfq | 10,462,226 | 79,982,890 | -0.78% |
| 2025-12-17 | 7.79 | 7.80 | 7.59 | 7.72 | 7.72 | qfq | 14,993,930 | 115,222,642 | -1.40% |
| 2025-12-16 | 7.77 | 7.88 | 7.74 | 7.83 | 7.83 | qfq | 10,321,590 | 80,705,852 | 0.38% |
| 2025-12-15 | 7.87 | 7.93 | 7.70 | 7.80 | 7.80 | qfq | 17,594,870 | 137,456,794 | -2.13% |
| 2025-12-12 | 8.11 | 8.26 | 7.88 | 7.97 | 7.97 | qfq | 25,149,524 | 200,637,355 | -2.80% |
| 2025-12-11 | 8.87 | 8.87 | 8.07 | 8.20 | 8.20 | qfq | 35,165,891 | 292,433,924 | -8.38% |
| 2025-12-10 | 9.25 | 9.28 | 8.93 | 8.95 | 8.95 | qfq | 13,667,840 | 123,576,890 | -3.45% |
| 2025-12-09 | 9.37 | 9.37 | 9.26 | 9.27 | 9.27 | qfq | 4,073,220 | 37,921,098 | -1.17% |
| 2025-12-08 | 9.40 | 9.42 | 9.36 | 9.38 | 9.38 | qfq | 3,120,240 | 29,309,446 | -0.21% |
| 2025-12-05 | 9.35 | 9.40 | 9.31 | 9.40 | 9.40 | qfq | 2,714,814 | 25,392,349 | 0.32% |
| 2025-12-04 | 9.47 | 9.47 | 9.35 | 9.37 | 9.37 | qfq | 5,555,200 | 52,159,941 | -1.06% |
| 2025-12-03 | 9.50 | 9.52 | 9.46 | 9.47 | 9.47 | qfq | 3,762,039 | 35,685,484 | -0.42% |
| 2025-12-02 | 9.54 | 9.55 | 9.48 | 9.51 | 9.51 | qfq | 2,747,880 | 26,103,274 | -0.42% |
| 2025-12-01 | 9.58 | 9.59 | 9.53 | 9.55 | 9.55 | qfq | 4,096,120 | 39,104,110 | 0.00% |
| 2025-11-28 | 9.51 | 9.59 | 9.50 | 9.55 | 9.55 | qfq | 3,051,820 | 29,115,681 | 0.42% |
| 2025-11-27 | 9.50 | 9.53 | 9.50 | 9.51 | 9.51 | qfq | 2,228,896 | 21,213,448 | 0.11% |
| 2025-11-26 | 9.51 | 9.55 | 9.49 | 9.50 | 9.50 | qfq | 2,648,720 | 25,183,257 | -0.11% |
| 2025-11-25 | 9.52 | 9.54 | 9.45 | 9.51 | 9.51 | qfq | 3,462,697 | 32,914,449 | 0.42% |
| 2025-11-24 | 9.51 | 9.56 | 9.44 | 9.47 | 9.47 | qfq | 4,413,300 | 41,809,148 | -0.32% |
| 2025-11-21 | 9.58 | 9.64 | 9.48 | 9.50 | 9.50 | qfq | 6,383,740 | 60,811,656 | -1.25% |
| 2025-11-20 | 9.62 | 9.69 | 9.58 | 9.62 | 9.62 | qfq | 3,622,818 | 34,912,185 | 0.10% |
| 2025-11-19 | 9.71 | 9.72 | 9.60 | 9.61 | 9.61 | qfq | 4,144,561 | 39,953,018 | -1.03% |
| 2025-11-18 | 9.72 | 9.79 | 9.67 | 9.71 | 9.71 | qfq | 4,394,420 | 42,760,947 | -0.51% |
| 2025-11-17 | 9.88 | 9.89 | 9.70 | 9.76 | 9.76 | qfq | 6,280,900 | 61,293,609 | -1.11% |
| 2025-11-14 | 9.78 | 9.90 | 9.76 | 9.87 | 9.87 | qfq | 11,771,441 | 116,203,010 | 0.92% |
| 2025-11-13 | 9.77 | 9.82 | 9.70 | 9.78 | 9.78 | qfq | 5,365,292 | 52,342,786 | 0.10% |
| 2025-11-12 | 9.81 | 9.84 | 9.75 | 9.77 | 9.77 | qfq | 4,470,360 | 43,771,848 | -0.31% |
| 2025-11-11 | 9.73 | 9.83 | 9.69 | 9.80 | 9.80 | qfq | 7,024,580 | 68,619,394 | 0.62% |
| 2025-11-10 | 9.64 | 9.82 | 9.61 | 9.74 | 9.74 | qfq | 6,231,433 | 60,511,430 | 1.04% |
| 2025-11-07 | 9.65 | 9.68 | 9.61 | 9.64 | 9.64 | qfq | 2,866,800 | 27,638,044 | -0.10% |
| 2025-11-06 | 9.61 | 9.68 | 9.58 | 9.65 | 9.65 | qfq | 5,037,420 | 48,489,478 | 0.42% |
| 2025-11-05 | 9.60 | 9.64 | 9.55 | 9.61 | 9.61 | qfq | 3,884,000 | 37,304,114 | -0.10% |
| 2025-11-04 | 9.55 | 9.62 | 9.53 | 9.62 | 9.62 | qfq | 6,174,733 | 59,153,587 | 0.84% |
| 2025-11-03 | 9.52 | 9.54 | 9.47 | 9.54 | 9.54 | qfq | 4,835,520 | 45,999,324 | 0.21% |
| 2025-10-31 | 9.70 | 9.70 | 9.48 | 9.52 | 9.52 | qfq | 13,018,816 | 124,310,195 | -2.26% |
| 2025-10-30 | 9.79 | 9.83 | 9.72 | 9.74 | 9.74 | qfq | 7,154,220 | 69,918,740 | -0.71% |
| 2025-10-29 | 9.81 | 9.83 | 9.75 | 9.81 | 9.81 | qfq | 5,146,800 | 50,339,828 | 0.00% |
| 2025-10-28 | 9.89 | 9.90 | 9.80 | 9.81 | 9.81 | qfq | 5,643,300 | 55,494,284 | -0.61% |
| 2025-10-27 | 9.86 | 9.96 | 9.83 | 9.87 | 9.87 | qfq | 8,113,140 | 80,297,398 | -0.30% |
| 2025-10-24 | 9.85 | 9.97 | 9.78 | 9.90 | 9.90 | qfq | 9,989,680 | 98,322,784 | 0.20% |
| 2025-10-23 | 9.75 | 9.90 | 9.75 | 9.88 | 9.88 | qfq | 10,887,000 | 107,232,616 | 1.02% |
| 2025-10-22 | 9.80 | 9.85 | 9.76 | 9.78 | 9.78 | qfq | 6,142,353 | 60,211,936 | -0.41% |
| 2025-10-21 | 9.90 | 9.92 | 9.80 | 9.82 | 9.82 | qfq | 8,695,300 | 85,551,983 | -0.30% |
| 2025-10-20 | 9.72 | 9.90 | 9.65 | 9.85 | 9.85 | qfq | 11,564,934 | 113,007,975 | 1.34% |
| 2025-10-17 | 9.82 | 9.94 | 9.71 | 9.72 | 9.72 | qfq | 11,504,820 | 113,053,933 | -1.12% |
| 2025-10-16 | 9.84 | 9.87 | 9.75 | 9.83 | 9.83 | qfq | 4,910,642 | 48,119,937 | 0.00% |
| 2025-10-15 | 9.81 | 9.89 | 9.79 | 9.83 | 9.83 | qfq | 5,151,140 | 50,659,375 | -0.10% |
| 2025-10-14 | 9.71 | 9.87 | 9.68 | 9.84 | 9.84 | qfq | 9,508,191 | 93,041,028 | 1.34% |
| 2025-10-13 | 9.66 | 9.75 | 9.62 | 9.71 | 9.71 | qfq | 7,121,070 | 68,860,809 | -1.42% |
| 2025-10-10 | 9.62 | 9.93 | 9.54 | 9.85 | 9.85 | qfq | 10,674,559 | 103,127,890 | 2.39% |
| 2025-10-09 | 9.65 | 9.69 | 9.57 | 9.62 | 9.62 | qfq | 6,479,820 | 62,266,896 | -0.21% |
| 2025-09-30 | 9.70 | 9.71 | 9.62 | 9.64 | 9.64 | qfq | 4,410,154 | 42,625,616 | -0.41% |
| 2025-09-29 | 9.84 | 9.85 | 9.67 | 9.68 | 9.68 | qfq | 8,540,059 | 82,864,162 | -5.47% |
| 2025-09-26 | 10.15 | 10.34 | 10.09 | 10.24 | 9.84 | qfq | 7,475,212 | 75,979,782 | 0.79% |
| 2025-09-25 | 10.16 | 10.21 | 10.08 | 10.16 | 9.76 | qfq | 4,942,087 | 50,107,865 | -0.20% |
| 2025-09-24 | 10.24 | 10.34 | 10.15 | 10.18 | 9.78 | qfq | 6,661,440 | 68,055,432 | -0.39% |
| 2025-09-23 | 10.21 | 10.36 | 10.12 | 10.22 | 9.82 | qfq | 12,424,405 | 127,156,637 | 0.10% |
| 2025-09-22 | 10.06 | 10.21 | 10.00 | 10.21 | 9.81 | qfq | 9,570,376 | 96,862,569 | 1.49% |
| 2025-09-19 | 9.97 | 10.07 | 9.96 | 10.06 | 9.67 | qfq | 3,960,040 | 39,625,713 | 0.50% |
| 2025-09-18 | 9.99 | 10.10 | 9.99 | 10.01 | 9.62 | qfq | 6,133,420 | 61,542,592 | 0.20% |
| 2025-09-17 | 10.01 | 10.04 | 9.95 | 9.99 | 9.60 | qfq | 4,107,580 | 41,070,493 | -0.20% |
| 2025-09-16 | 10.05 | 10.06 | 9.98 | 10.01 | 9.62 | qfq | 4,428,788 | 44,297,056 | -0.40% |
| 2025-09-15 | 10.06 | 10.09 | 9.98 | 10.05 | 9.66 | qfq | 4,872,500 | 48,810,844 | -0.10% |
| 2025-09-12 | 10.01 | 10.08 | 9.96 | 10.06 | 9.67 | qfq | 6,056,610 | 60,614,520 | 0.50% |
| 2025-09-11 | 9.95 | 10.02 | 9.93 | 10.01 | 9.62 | qfq | 4,788,842 | 47,766,035 | 0.40% |
| 2025-09-10 | 9.99 | 9.99 | 9.96 | 9.97 | 9.58 | qfq | 2,061,300 | 20,563,770 | -0.10% |
| 2025-09-09 | 9.95 | 9.98 | 9.92 | 9.98 | 9.59 | qfq | 3,736,780 | 37,220,217 | 0.30% |
| 2025-09-08 | 9.88 | 9.96 | 9.88 | 9.95 | 9.56 | qfq | 3,887,020 | 38,600,297 | 0.30% |
| 2025-09-05 | 9.92 | 9.93 | 9.86 | 9.92 | 9.53 | qfq | 3,400,600 | 33,619,428 | 0.10% |
| 2025-09-04 | 9.91 | 9.93 | 9.86 | 9.91 | 9.52 | qfq | 5,450,022 | 53,877,838 | 0.00% |
| 2025-09-03 | 9.97 | 9.98 | 9.90 | 9.91 | 9.52 | qfq | 3,403,142 | 33,741,182 | -0.50% |
| 2025-09-02 | 9.94 | 9.97 | 9.89 | 9.96 | 9.57 | qfq | 5,636,370 | 55,911,573 | 0.30% |
| 2025-09-01 | 10.02 | 10.03 | 9.91 | 9.93 | 9.54 | qfq | 9,693,909 | 96,345,146 | -1.10% |
| 2025-08-29 | 10.05 | 10.09 | 10.03 | 10.04 | 9.65 | qfq | 4,553,122 | 45,835,806 | -0.10% |
| 2025-08-28 | 10.05 | 10.08 | 9.95 | 10.05 | 9.66 | qfq | 5,692,220 | 57,090,022 | -0.10% |
| 2025-08-27 | 10.20 | 10.21 | 10.05 | 10.06 | 9.67 | qfq | 6,807,470 | 68,877,060 | -1.28% |
| 2025-08-26 | 10.16 | 10.22 | 10.11 | 10.19 | 9.79 | qfq | 6,176,744 | 62,915,507 | 0.30% |
| 2025-08-25 | 10.14 | 10.18 | 10.12 | 10.16 | 9.76 | qfq | 6,726,862 | 68,347,574 | 0.20% |
| 2025-08-22 | 10.15 | 10.18 | 10.07 | 10.14 | 9.74 | qfq | 6,438,826 | 65,011,705 | -0.10% |
| 2025-08-21 | 10.16 | 10.19 | 10.12 | 10.15 | 9.75 | qfq | 5,543,820 | 56,303,506 | 0.20% |
| 2025-08-20 | 10.11 | 10.15 | 10.08 | 10.13 | 9.73 | qfq | 4,102,331 | 41,477,596 | 0.00% |
| 2025-08-19 | 10.11 | 10.18 | 10.09 | 10.13 | 9.73 | qfq | 4,037,480 | 40,927,870 | 0.00% |
| 2025-08-18 | 10.16 | 10.24 | 10.12 | 10.13 | 9.73 | qfq | 5,312,800 | 54,027,170 | -0.30% |
| 2025-08-15 | 10.05 | 10.18 | 10.05 | 10.16 | 9.76 | qfq | 5,215,371 | 52,873,115 | 0.99% |
| 2025-08-14 | 10.20 | 10.22 | 10.03 | 10.06 | 9.67 | qfq | 4,922,060 | 49,898,039 | -0.98% |
| 2025-08-13 | 10.18 | 10.19 | 10.10 | 10.16 | 9.76 | qfq | 4,238,600 | 42,997,393 | 0.20% |
| 2025-08-12 | 10.13 | 10.20 | 10.08 | 10.14 | 9.74 | qfq | 5,621,550 | 57,118,239 | 0.40% |
| 2025-08-11 | 10.13 | 10.15 | 10.02 | 10.10 | 9.71 | qfq | 5,703,980 | 57,449,030 | -0.20% |
| 2025-08-08 | 10.08 | 10.16 | 10.08 | 10.12 | 9.72 | qfq | 4,239,820 | 42,957,826 | 0.50% |
| 2025-08-07 | 10.09 | 10.11 | 10.04 | 10.07 | 9.68 | qfq | 3,381,068 | 34,075,001 | -0.20% |
| 2025-08-06 | 10.04 | 10.10 | 9.99 | 10.09 | 9.70 | qfq | 4,282,640 | 43,089,092 | 0.50% |
| 2025-08-05 | 9.99 | 10.04 | 9.96 | 10.04 | 9.65 | qfq | 2,618,101 | 26,194,078 | 0.60% |
| 2025-08-04 | 9.95 | 10.02 | 9.91 | 9.98 | 9.59 | qfq | 3,832,585 | 38,238,566 | 0.00% |
| 2025-08-01 | 9.96 | 10.00 | 9.93 | 9.98 | 9.59 | qfq | 3,469,980 | 34,583,164 | 0.50% |
| 2025-07-31 | 10.04 | 10.05 | 9.91 | 9.93 | 9.54 | qfq | 4,837,603 | 48,162,648 | -0.90% |
| 2025-07-30 | 10.00 | 10.07 | 9.97 | 10.02 | 9.63 | qfq | 3,758,720 | 37,661,460 | 0.00% |
| 2025-07-29 | 10.01 | 10.08 | 9.96 | 10.02 | 9.63 | qfq | 3,665,320 | 36,640,964 | 0.10% |
| 2025-07-28 | 10.09 | 10.09 | 10.01 | 10.01 | 9.62 | qfq | 4,040,680 | 40,530,173 | -0.69% |
| 2025-07-25 | 10.12 | 10.14 | 10.07 | 10.08 | 9.69 | qfq | 4,065,640 | 41,081,443 | -0.40% |
| 2025-07-24 | 10.11 | 10.14 | 10.05 | 10.12 | 9.72 | qfq | 5,916,920 | 59,700,761 | -0.20% |
| 2025-07-23 | 10.18 | 10.22 | 10.12 | 10.14 | 9.74 | qfq | 5,408,532 | 55,023,038 | -0.29% |
| 2025-07-22 | 10.07 | 10.17 | 10.04 | 10.17 | 9.77 | qfq | 6,225,306 | 62,956,696 | 1.09% |
| 2025-07-21 | 10.04 | 10.10 | 10.04 | 10.06 | 9.67 | qfq | 4,990,052 | 50,298,797 | 0.10% |
| 2025-07-18 | 10.03 | 10.05 | 9.99 | 10.05 | 9.66 | qfq | 2,992,599 | 29,991,468 | 0.20% |
| 2025-07-17 | 10.05 | 10.05 | 10.00 | 10.03 | 9.64 | qfq | 3,002,260 | 30,090,964 | 0.10% |
| 2025-07-16 | 10.00 | 10.05 | 9.97 | 10.02 | 9.63 | qfq | 3,743,658 | 37,542,233 | 0.20% |
| 2025-07-15 | 10.00 | 10.05 | 9.90 | 10.00 | 9.61 | qfq | 4,775,139 | 47,563,900 | 0.00% |
| 2025-07-14 | 10.01 | 10.05 | 9.99 | 10.00 | 9.61 | qfq | 3,161,380 | 31,642,271 | -0.20% |
| 2025-07-11 | 9.98 | 10.02 | 9.96 | 10.02 | 9.63 | qfq | 4,672,302 | 46,696,789 | 0.60% |
| 2025-07-10 | 9.92 | 9.98 | 9.92 | 9.96 | 9.57 | qfq | 3,269,820 | 32,548,556 | 0.30% |
| 2025-07-09 | 9.93 | 9.96 | 9.91 | 9.93 | 9.54 | qfq | 3,292,928 | 32,722,708 | 0.10% |
| 2025-07-08 | 9.89 | 9.92 | 9.88 | 9.92 | 9.53 | qfq | 3,085,860 | 30,569,426 | 0.20% |
| 2025-07-07 | 9.87 | 9.92 | 9.83 | 9.90 | 9.51 | qfq | 3,391,760 | 33,492,902 | 0.30% |
| 2025-07-04 | 9.89 | 9.93 | 9.85 | 9.87 | 9.48 | qfq | 5,197,853 | 51,429,184 | -0.20% |
| 2025-07-03 | 9.90 | 9.93 | 9.87 | 9.89 | 9.50 | qfq | 2,322,569 | 22,973,524 | -0.20% |
| 2025-07-02 | 9.87 | 9.91 | 9.84 | 9.91 | 9.52 | qfq | 3,138,520 | 30,995,780 | 0.41% |
| 2025-07-01 | 9.85 | 9.89 | 9.82 | 9.87 | 9.48 | qfq | 3,349,340 | 33,017,915 | 0.30% |
| 2025-06-30 | 9.86 | 9.86 | 9.82 | 9.84 | 9.46 | qfq | 2,431,006 | 23,912,840 | -0.10% |
| 2025-06-27 | 9.89 | 9.90 | 9.84 | 9.85 | 9.47 | qfq | 2,521,518 | 24,883,568 | -0.30% |
| 2025-06-26 | 9.91 | 9.91 | 9.85 | 9.88 | 9.49 | qfq | 3,034,600 | 29,964,514 | -0.40% |
| 2025-06-25 | 9.85 | 9.93 | 9.82 | 9.92 | 9.53 | qfq | 4,260,740 | 42,122,801 | 0.81% |
| 2025-06-24 | 9.78 | 9.85 | 9.74 | 9.84 | 9.46 | qfq | 3,610,920 | 35,406,615 | 0.20% |
| 2025-06-23 | 9.90 | 9.94 | 9.81 | 9.82 | 9.44 | qfq | 4,195,488 | 41,303,948 | -0.51% |
| 2025-06-20 | 9.88 | 9.95 | 9.86 | 9.87 | 9.48 | qfq | 4,214,300 | 41,725,467 | -0.40% |
| 2025-06-19 | 9.89 | 9.95 | 9.77 | 9.91 | 9.52 | qfq | 6,505,020 | 64,205,120 | 0.61% |
| 2025-06-18 | 9.84 | 9.92 | 9.81 | 9.85 | 9.47 | qfq | 3,633,580 | 35,856,346 | -0.10% |
| 2025-06-17 | 9.79 | 9.87 | 9.72 | 9.86 | 9.47 | qfq | 5,089,400 | 49,900,726 | 0.51% |
| 2025-06-16 | 9.92 | 9.96 | 9.75 | 9.81 | 9.43 | qfq | 13,415,820 | 131,780,617 | -1.60% |
| 2025-06-13 | 9.97 | 10.06 | 9.85 | 9.97 | 9.58 | qfq | 10,663,332 | 106,079,817 | -0.10% |
| 2025-06-12 | 10.14 | 10.20 | 9.91 | 9.98 | 9.59 | qfq | 12,107,316 | 121,333,905 | -1.96% |
| 2025-06-11 | 10.01 | 10.24 | 9.93 | 10.18 | 9.78 | qfq | 12,724,426 | 128,902,683 | 1.70% |
| 2025-06-10 | 9.94 | 10.19 | 9.86 | 10.01 | 9.62 | qfq | 6,304,732 | 62,866,955 | 0.91% |
| 2025-06-09 | 9.91 | 9.94 | 9.88 | 9.92 | 9.53 | qfq | 3,105,240 | 30,783,420 | 0.10% |
| 2025-06-06 | 9.86 | 9.91 | 9.85 | 9.91 | 9.52 | qfq | 2,763,188 | 27,308,190 | 0.51% |
| 2025-06-05 | 9.87 | 9.90 | 9.83 | 9.86 | 9.47 | qfq | 2,515,788 | 24,785,805 | -0.10% |
| 2025-06-04 | 9.82 | 9.87 | 9.80 | 9.87 | 9.48 | qfq | 3,277,604 | 32,231,685 | 0.51% |
| 2025-06-03 | 9.95 | 9.95 | 9.81 | 9.82 | 9.44 | qfq | 6,469,506 | 63,711,753 | -1.31% |
| 2025-05-30 | 10.02 | 10.03 | 9.95 | 9.95 | 9.56 | qfq | 2,355,500 | 23,517,501 | -0.60% |
| 2025-05-29 | 10.06 | 10.06 | 10.00 | 10.01 | 9.62 | qfq | 2,912,620 | 29,198,401 | -0.40% |
| 2025-05-28 | 9.94 | 10.05 | 9.94 | 10.05 | 9.66 | qfq | 2,816,120 | 28,168,347 | 1.01% |
| 2025-05-27 | 9.93 | 9.95 | 9.86 | 9.95 | 9.56 | qfq | 3,304,608 | 32,724,733 | 0.20% |
| 2025-05-26 | 10.00 | 10.04 | 9.90 | 9.93 | 9.54 | qfq | 5,316,602 | 52,895,553 | -1.00% |
| 2025-05-23 | 10.17 | 10.17 | 10.03 | 10.03 | 9.64 | qfq | 4,822,978 | 48,664,889 | -0.99% |
| 2025-05-22 | 10.27 | 10.29 | 10.12 | 10.13 | 9.73 | qfq | 4,101,100 | 41,722,020 | -1.17% |
| 2025-05-21 | 10.28 | 10.33 | 10.22 | 10.25 | 9.85 | qfq | 2,409,900 | 24,730,473 | -0.19% |
| 2025-05-20 | 10.26 | 10.28 | 10.24 | 10.27 | 9.87 | qfq | 1,924,180 | 19,759,404 | 0.00% |
| 2025-05-19 | 10.21 | 10.28 | 10.18 | 10.27 | 9.87 | qfq | 2,410,960 | 24,685,387 | 0.59% |
| 2025-05-16 | 10.34 | 10.37 | 10.16 | 10.21 | 9.81 | qfq | 4,798,524 | 49,155,810 | -1.26% |
| 2025-05-15 | 10.37 | 10.46 | 10.32 | 10.34 | 9.94 | qfq | 3,229,668 | 33,537,348 | -0.10% |
| 2025-05-14 | 10.38 | 10.39 | 10.28 | 10.35 | 9.95 | qfq | 2,815,620 | 29,068,451 | -0.29% |
| 2025-05-13 | 10.41 | 10.46 | 10.33 | 10.38 | 9.97 | qfq | 2,745,400 | 28,463,661 | -0.10% |
| 2025-05-12 | 10.42 | 10.48 | 10.32 | 10.39 | 9.98 | qfq | 3,107,336 | 32,318,239 | -0.38% |
| 2025-05-09 | 10.46 | 10.59 | 10.40 | 10.43 | 10.02 | qfq | 5,553,525 | 58,228,350 | -0.29% |
| 2025-05-08 | 10.38 | 10.49 | 10.28 | 10.46 | 10.05 | qfq | 5,655,388 | 58,811,312 | 1.55% |
| 2025-05-07 | 10.39 | 10.44 | 10.27 | 10.30 | 9.90 | qfq | 3,541,414 | 36,637,356 | -0.29% |
| 2025-05-06 | 10.22 | 10.42 | 10.20 | 10.33 | 9.93 | qfq | 5,628,454 | 57,900,953 | 1.08% |
| 2025-04-30 | 10.21 | 10.31 | 10.08 | 10.22 | 9.82 | qfq | 6,291,225 | 64,084,158 | -1.26% |
| 2025-04-29 | 10.42 | 10.49 | 10.23 | 10.35 | 9.95 | qfq | 6,896,860 | 71,490,827 | -4.87% |
| 2025-04-28 | 10.92 | 10.95 | 10.84 | 10.88 | 10.02 | qfq | 5,471,060 | 59,526,252 | -0.27% |
| 2025-04-25 | 10.91 | 10.93 | 10.82 | 10.91 | 10.05 | qfq | 3,375,459 | 36,702,508 | 0.00% |
| 2025-04-24 | 10.86 | 10.94 | 10.85 | 10.91 | 10.05 | qfq | 3,466,932 | 37,805,557 | 0.55% |
| 2025-04-23 | 10.85 | 10.88 | 10.77 | 10.85 | 9.99 | qfq | 4,018,239 | 43,495,064 | 0.65% |
| 2025-04-22 | 10.72 | 10.79 | 10.67 | 10.78 | 9.93 | qfq | 2,705,099 | 29,098,048 | 0.56% |
| 2025-04-21 | 10.69 | 10.79 | 10.69 | 10.72 | 9.88 | qfq | 2,506,120 | 26,929,807 | 0.09% |
| 2025-04-18 | 10.60 | 10.78 | 10.56 | 10.71 | 9.87 | qfq | 4,156,356 | 44,437,745 | 0.94% |
| 2025-04-17 | 10.55 | 10.63 | 10.51 | 10.61 | 9.77 | qfq | 2,266,034 | 23,981,861 | 0.57% |
| 2025-04-16 | 10.63 | 10.68 | 10.46 | 10.55 | 9.72 | qfq | 5,298,626 | 55,937,535 | -0.94% |
| 2025-04-15 | 10.61 | 10.67 | 10.54 | 10.65 | 9.81 | qfq | 3,706,035 | 39,275,869 | 0.47% |
| 2025-04-14 | 10.60 | 10.69 | 10.58 | 10.60 | 9.76 | qfq | 3,213,413 | 34,099,592 | -0.09% |
| 2025-04-11 | 10.66 | 10.69 | 10.58 | 10.61 | 9.77 | qfq | 3,300,060 | 35,080,193 | -0.84% |
| 2025-04-10 | 10.72 | 10.80 | 10.67 | 10.70 | 9.86 | qfq | 5,606,920 | 60,169,809 | -0.19% |
| 2025-04-09 | 10.75 | 10.75 | 10.50 | 10.72 | 9.88 | qfq | 5,761,536 | 61,284,331 | -0.83% |
| 2025-04-08 | 10.48 | 10.88 | 10.48 | 10.81 | 9.96 | qfq | 9,442,795 | 101,339,133 | 3.25% |
| 2025-04-07 | 10.89 | 10.90 | 10.34 | 10.47 | 9.64 | qfq | 11,863,190 | 126,379,471 | -5.16% |
| 2025-04-03 | 10.82 | 11.09 | 10.80 | 11.04 | 10.17 | qfq | 7,865,064 | 86,291,663 | 1.94% |
| 2025-04-02 | 10.83 | 10.85 | 10.78 | 10.83 | 9.98 | qfq | 3,375,613 | 36,526,201 | 0.19% |
| 2025-04-01 | 10.76 | 10.83 | 10.70 | 10.81 | 9.96 | qfq | 3,583,140 | 38,719,859 | 0.65% |
| 2025-03-31 | 10.76 | 10.84 | 10.70 | 10.74 | 9.89 | qfq | 3,982,976 | 42,903,529 | -0.28% |
| 2025-03-28 | 10.80 | 10.96 | 10.73 | 10.77 | 9.92 | qfq | 5,850,639 | 63,427,061 | -0.83% |
| 2025-03-27 | 10.68 | 10.87 | 10.68 | 10.86 | 10.00 | qfq | 6,228,159 | 67,242,795 | 1.12% |
| 2025-03-26 | 10.77 | 10.80 | 10.64 | 10.74 | 9.89 | qfq | 9,144,054 | 97,886,160 | -1.29% |
| 2025-03-25 | 10.72 | 10.89 | 10.69 | 10.88 | 10.02 | qfq | 7,031,999 | 76,060,670 | 1.30% |
| 2025-03-24 | 10.68 | 10.75 | 10.60 | 10.74 | 9.89 | qfq | 5,322,145 | 56,909,437 | 0.85% |
| 2025-03-21 | 10.62 | 10.68 | 10.60 | 10.65 | 9.81 | qfq | 4,127,240 | 43,950,923 | 0.28% |
| 2025-03-20 | 10.68 | 10.72 | 10.61 | 10.62 | 9.78 | qfq | 3,756,999 | 40,091,460 | -0.47% |
| 2025-03-19 | 10.65 | 10.70 | 10.60 | 10.67 | 9.83 | qfq | 4,247,855 | 45,290,847 | 0.57% |
| 2025-03-18 | 10.64 | 10.67 | 10.58 | 10.61 | 9.77 | qfq | 3,168,875 | 33,634,334 | -0.28% |
| 2025-03-17 | 10.63 | 10.68 | 10.59 | 10.64 | 9.80 | qfq | 4,187,619 | 44,585,402 | 0.28% |
| 2025-03-14 | 10.61 | 10.64 | 10.55 | 10.61 | 9.77 | qfq | 5,637,887 | 59,741,920 | 0.00% |
| 2025-03-13 | 10.51 | 10.62 | 10.51 | 10.61 | 9.77 | qfq | 5,466,313 | 57,712,583 | 0.95% |
| 2025-03-12 | 10.46 | 10.52 | 10.40 | 10.51 | 9.68 | qfq | 3,813,260 | 39,937,537 | 0.57% |
| 2025-03-11 | 10.37 | 10.45 | 10.33 | 10.45 | 9.63 | qfq | 4,051,660 | 42,176,505 | 0.48% |
| 2025-03-10 | 10.35 | 10.43 | 10.34 | 10.40 | 9.58 | qfq | 3,450,452 | 35,841,770 | 0.58% |
| 2025-03-07 | 10.41 | 10.41 | 10.32 | 10.34 | 9.53 | qfq | 3,537,300 | 36,691,134 | -0.58% |
| 2025-03-06 | 10.40 | 10.42 | 10.35 | 10.40 | 9.58 | qfq | 2,450,827 | 25,462,360 | 0.00% |
| 2025-03-05 | 10.44 | 10.46 | 10.31 | 10.40 | 9.58 | qfq | 3,743,061 | 38,884,170 | -0.29% |
| 2025-03-04 | 10.43 | 10.47 | 10.40 | 10.43 | 9.61 | qfq | 3,036,373 | 31,674,780 | -0.19% |
| 2025-03-03 | 10.45 | 10.54 | 10.38 | 10.45 | 9.63 | qfq | 4,347,814 | 45,434,758 | 0.58% |
| 2025-02-28 | 10.35 | 10.45 | 10.35 | 10.39 | 9.57 | qfq | 4,245,155 | 44,144,713 | 0.10% |
| 2025-02-27 | 10.43 | 10.43 | 10.33 | 10.38 | 9.56 | qfq | 3,692,801 | 38,302,376 | -0.48% |
| 2025-02-26 | 10.30 | 10.43 | 10.30 | 10.43 | 9.61 | qfq | 3,230,712 | 33,503,619 | 0.87% |
| 2025-02-25 | 10.51 | 10.51 | 10.28 | 10.34 | 9.53 | qfq | 7,322,387 | 75,861,286 | -1.62% |
| 2025-02-24 | 10.59 | 10.60 | 10.51 | 10.51 | 9.68 | qfq | 4,115,509 | 43,400,595 | -0.85% |
| 2025-02-21 | 10.70 | 10.70 | 10.58 | 10.60 | 9.76 | qfq | 4,493,081 | 47,665,896 | -0.84% |
| 2025-02-20 | 10.74 | 10.75 | 10.65 | 10.69 | 9.85 | qfq | 3,564,228 | 38,113,550 | -0.47% |
| 2025-02-19 | 10.83 | 10.84 | 10.72 | 10.74 | 9.89 | qfq | 4,659,945 | 50,129,163 | -1.01% |
| 2025-02-18 | 10.83 | 10.92 | 10.80 | 10.85 | 9.99 | qfq | 4,175,876 | 45,309,650 | 0.18% |
| 2025-02-17 | 10.88 | 10.91 | 10.83 | 10.83 | 9.98 | qfq | 3,332,500 | 36,164,462 | -0.64% |
| 2025-02-14 | 10.92 | 10.93 | 10.87 | 10.90 | 10.04 | qfq | 3,745,880 | 40,803,882 | -0.09% |
| 2025-02-13 | 10.94 | 10.95 | 10.88 | 10.91 | 10.05 | qfq | 3,522,615 | 38,439,041 | -0.09% |
| 2025-02-12 | 10.94 | 10.96 | 10.89 | 10.92 | 10.06 | qfq | 2,671,200 | 29,154,835 | -0.18% |
| 2025-02-11 | 10.88 | 10.96 | 10.84 | 10.94 | 10.08 | qfq | 4,083,389 | 44,564,890 | 0.74% |
| 2025-02-10 | 10.93 | 10.95 | 10.86 | 10.86 | 10.00 | qfq | 5,575,105 | 60,714,920 | -0.64% |
| 2025-02-07 | 10.90 | 10.97 | 10.86 | 10.93 | 10.07 | qfq | 5,484,292 | 59,937,533 | -0.09% |
| 2025-02-06 | 10.88 | 10.96 | 10.84 | 10.94 | 10.08 | qfq | 3,333,673 | 36,334,288 | 0.09% |
| 2025-02-05 | 11.18 | 11.18 | 10.83 | 10.93 | 10.07 | qfq | 6,394,077 | 69,894,761 | -1.26% |
| 2025-01-27 | 10.92 | 11.18 | 10.88 | 11.07 | 10.20 | qfq | 6,523,840 | 72,295,708 | 1.75% |
| 2025-01-24 | 10.85 | 10.89 | 10.76 | 10.88 | 10.02 | qfq | 3,297,360 | 35,716,375 | 0.46% |
| 2025-01-23 | 10.87 | 10.98 | 10.83 | 10.83 | 9.98 | qfq | 3,711,408 | 40,438,446 | 0.00% |
| 2025-01-22 | 10.75 | 10.85 | 10.72 | 10.83 | 9.98 | qfq | 2,417,600 | 26,073,829 | 0.00% |
| 2025-01-21 | 10.95 | 11.00 | 10.77 | 10.83 | 9.98 | qfq | 3,735,720 | 40,493,917 | -1.19% |
| 2025-01-20 | 10.91 | 11.07 | 10.88 | 10.96 | 10.10 | qfq | 3,779,780 | 41,433,170 | 0.74% |
| 2025-01-17 | 10.81 | 10.90 | 10.78 | 10.88 | 10.02 | qfq | 2,611,215 | 28,338,725 | 0.37% |
| 2025-01-16 | 10.85 | 10.92 | 10.79 | 10.84 | 9.99 | qfq | 3,593,758 | 38,997,519 | -0.09% |
| 2025-01-15 | 10.92 | 10.94 | 10.80 | 10.85 | 9.99 | qfq | 4,990,823 | 54,189,436 | -0.64% |
| 2025-01-14 | 10.74 | 10.92 | 10.69 | 10.92 | 10.06 | qfq | 5,491,882 | 59,424,621 | 1.68% |
| 2025-01-13 | 10.95 | 10.96 | 10.70 | 10.74 | 9.89 | qfq | 6,180,566 | 66,603,753 | -2.19% |
| 2025-01-10 | 11.15 | 11.15 | 10.97 | 10.98 | 10.11 | qfq | 5,872,930 | 64,846,044 | -1.08% |
| 2025-01-09 | 11.27 | 11.30 | 11.05 | 11.10 | 10.23 | qfq | 8,243,100 | 91,875,020 | -2.03% |
| 2025-01-08 | 11.25 | 11.38 | 11.18 | 11.33 | 10.44 | qfq | 7,548,417 | 84,996,678 | 0.09% |
| 2025-01-07 | 11.49 | 11.53 | 11.25 | 11.32 | 10.43 | qfq | 8,427,052 | 95,717,179 | -1.48% |
| 2025-01-06 | 11.52 | 11.63 | 11.29 | 11.49 | 10.58 | qfq | 11,309,018 | 129,956,062 | -0.17% |
| 2025-01-03 | 11.37 | 11.73 | 11.33 | 11.51 | 10.60 | qfq | 15,094,054 | 174,733,509 | 1.32% |
| 2025-01-02 | 11.45 | 11.65 | 11.26 | 11.36 | 10.46 | qfq | 15,199,061 | 174,437,037 | -0.61% |
| 2024-12-31 | 11.31 | 11.58 | 11.30 | 11.43 | 10.53 | qfq | 11,956,910 | 137,051,781 | 1.15% |
| 2024-12-30 | 11.33 | 11.39 | 11.27 | 11.30 | 10.41 | qfq | 6,870,565 | 77,898,082 | -0.26% |
| 2024-12-27 | 11.20 | 11.34 | 11.12 | 11.33 | 10.44 | qfq | 8,193,860 | 92,041,363 | 1.16% |
| 2024-12-26 | 11.27 | 11.33 | 11.20 | 11.20 | 10.32 | qfq | 4,983,620 | 56,006,392 | -0.71% |
| 2024-12-25 | 11.31 | 11.31 | 11.18 | 11.28 | 10.39 | qfq | 4,946,407 | 55,566,633 | -0.27% |
| 2024-12-24 | 11.22 | 11.36 | 11.22 | 11.31 | 10.42 | qfq | 6,161,820 | 69,593,998 | 0.89% |
| 2024-12-23 | 11.31 | 11.34 | 11.20 | 11.21 | 10.33 | qfq | 6,599,561 | 74,409,368 | -0.88% |
| 2024-12-20 | 11.35 | 11.35 | 11.28 | 11.31 | 10.42 | qfq | 3,635,370 | 41,115,730 | -0.26% |
| 2024-12-19 | 11.35 | 11.40 | 11.23 | 11.34 | 10.45 | qfq | 5,640,860 | 63,884,886 | -0.53% |
| 2024-12-18 | 11.46 | 11.57 | 11.36 | 11.40 | 10.50 | qfq | 7,206,653 | 82,344,774 | -0.26% |
| 2024-12-17 | 11.65 | 11.80 | 11.38 | 11.43 | 10.53 | qfq | 12,403,016 | 143,238,996 | -1.72% |
| 2024-12-16 | 11.44 | 11.67 | 11.42 | 11.63 | 10.71 | qfq | 11,586,800 | 134,285,451 | 0.69% |
| 2024-12-13 | 11.75 | 11.80 | 11.36 | 11.55 | 10.64 | qfq | 19,879,760 | 228,646,716 | -1.95% |
| 2024-12-12 | 11.67 | 11.78 | 11.65 | 11.78 | 10.85 | qfq | 10,566,825 | 124,099,080 | 0.86% |
| 2024-12-11 | 11.57 | 11.75 | 11.53 | 11.68 | 10.76 | qfq | 10,107,060 | 118,109,414 | 0.60% |
| 2024-12-10 | 11.76 | 11.81 | 11.59 | 11.61 | 10.70 | qfq | 13,276,920 | 154,918,197 | -0.34% |
| 2024-12-09 | 11.33 | 11.67 | 11.30 | 11.65 | 10.73 | qfq | 17,768,064 | 204,505,013 | 3.10% |
| 2024-12-06 | 11.17 | 11.31 | 11.17 | 11.30 | 10.41 | qfq | 13,540,402 | 152,597,991 | 1.07% |
| 2024-12-05 | 11.19 | 11.20 | 11.13 | 11.18 | 10.30 | qfq | 6,688,889 | 74,669,733 | 0.09% |
| 2024-12-04 | 11.19 | 11.24 | 11.12 | 11.17 | 10.29 | qfq | 9,334,040 | 104,315,631 | -0.18% |
| 2024-12-03 | 11.19 | 11.23 | 11.12 | 11.19 | 10.31 | qfq | 7,788,032 | 87,029,422 | 0.00% |
| 2024-12-02 | 11.32 | 11.38 | 11.00 | 11.19 | 10.31 | qfq | 13,421,270 | 149,471,633 | -1.32% |
| 2024-11-29 | 11.35 | 11.39 | 11.25 | 11.34 | 10.45 | qfq | 6,802,369 | 77,046,268 | 0.00% |
| 2024-11-28 | 11.46 | 11.53 | 11.31 | 11.34 | 10.45 | qfq | 5,412,315 | 61,812,281 | -1.39% |
| 2024-11-27 | 11.32 | 11.51 | 11.20 | 11.50 | 10.59 | qfq | 6,340,455 | 72,118,165 | 1.14% |
| 2024-11-26 | 11.52 | 11.60 | 11.34 | 11.37 | 10.47 | qfq | 4,433,832 | 50,774,191 | -1.81% |
| 2024-11-25 | 11.49 | 11.61 | 11.40 | 11.58 | 10.67 | qfq | 4,938,077 | 56,902,834 | 0.87% |
| 2024-11-22 | 11.74 | 11.94 | 11.46 | 11.48 | 10.58 | qfq | 8,210,063 | 96,466,096 | -2.21% |
| 2024-11-21 | 11.79 | 11.85 | 11.71 | 11.74 | 10.81 | qfq | 3,894,054 | 45,816,590 | -0.68% |
| 2024-11-20 | 11.75 | 11.87 | 11.67 | 11.82 | 10.89 | qfq | 7,200,152 | 85,051,361 | 0.60% |
| 2024-11-19 | 11.51 | 11.75 | 11.47 | 11.75 | 10.82 | qfq | 8,157,714 | 95,343,700 | 2.26% |
| 2024-11-18 | 11.43 | 11.61 | 11.42 | 11.49 | 10.58 | qfq | 5,922,371 | 68,175,212 | 0.61% |
| 2024-11-15 | 11.45 | 11.63 | 11.42 | 11.42 | 10.52 | qfq | 5,670,330 | 65,238,799 | -0.70% |
| 2024-11-14 | 11.67 | 11.72 | 11.50 | 11.50 | 10.59 | qfq | 5,253,791 | 61,049,529 | -1.54% |
| 2024-11-13 | 11.76 | 11.76 | 11.61 | 11.68 | 10.76 | qfq | 5,587,813 | 65,181,453 | -0.68% |
| 2024-11-12 | 11.87 | 11.92 | 11.71 | 11.76 | 10.83 | qfq | 8,185,609 | 96,900,075 | -1.18% |
| 2024-11-11 | 11.70 | 11.97 | 11.64 | 11.90 | 10.96 | qfq | 8,494,834 | 100,070,725 | 0.93% |
| 2024-11-08 | 11.92 | 11.98 | 11.77 | 11.79 | 10.86 | qfq | 6,843,114 | 81,097,900 | -1.09% |
| 2024-11-07 | 11.62 | 11.93 | 11.53 | 11.92 | 10.98 | qfq | 8,667,635 | 102,114,223 | 2.58% |
| 2024-11-06 | 11.74 | 11.80 | 11.60 | 11.62 | 10.70 | qfq | 8,263,538 | 96,512,783 | -0.68% |
| 2024-11-05 | 11.78 | 11.79 | 11.55 | 11.70 | 10.78 | qfq | 8,587,969 | 100,012,036 | 0.00% |
| 2024-11-04 | 11.30 | 11.71 | 11.28 | 11.70 | 10.78 | qfq | 10,233,382 | 118,321,472 | 3.45% |
| 2024-11-01 | 11.15 | 11.37 | 11.10 | 11.31 | 10.42 | qfq | 10,843,800 | 122,173,608 | 1.43% |
| 2024-10-31 | 11.08 | 11.22 | 11.06 | 11.15 | 10.27 | qfq | 8,345,026 | 92,918,754 | -0.27% |
| 2024-10-30 | 11.50 | 11.50 | 11.04 | 11.18 | 10.30 | qfq | 18,139,619 | 203,083,882 | -5.33% |
| 2024-10-29 | 12.32 | 12.34 | 11.79 | 11.81 | 10.88 | qfq | 12,425,077 | 148,880,408 | -3.98% |
| 2024-10-28 | 12.20 | 12.36 | 12.12 | 12.30 | 11.33 | qfq | 8,920,164 | 109,585,367 | 1.32% |
| 2024-10-25 | 12.48 | 12.52 | 12.08 | 12.14 | 11.18 | qfq | 11,938,152 | 146,446,089 | -2.80% |
| 2024-10-24 | 12.62 | 12.67 | 12.45 | 12.49 | 11.51 | qfq | 4,663,429 | 58,386,120 | -1.65% |
| 2024-10-23 | 12.70 | 12.94 | 12.60 | 12.70 | 11.70 | qfq | 5,802,930 | 73,921,157 | -0.08% |
| 2024-10-22 | 12.61 | 12.74 | 12.56 | 12.71 | 11.71 | qfq | 5,199,146 | 65,814,043 | 0.39% |
| 2024-10-21 | 12.96 | 13.00 | 12.64 | 12.66 | 11.66 | qfq | 8,234,980 | 105,451,601 | -2.31% |
| 2024-10-18 | 12.88 | 13.12 | 12.81 | 12.96 | 11.94 | qfq | 7,619,959 | 98,658,311 | 0.54% |
| 2024-10-17 | 13.10 | 13.15 | 12.83 | 12.89 | 11.87 | qfq | 6,637,597 | 85,871,972 | -1.53% |
| 2024-10-16 | 12.87 | 13.15 | 12.84 | 13.09 | 12.06 | qfq | 4,915,988 | 64,230,353 | 1.24% |
| 2024-10-15 | 13.05 | 13.12 | 12.91 | 12.93 | 11.91 | qfq | 5,522,613 | 71,859,815 | -0.92% |
| 2024-10-14 | 12.76 | 13.06 | 12.64 | 13.05 | 12.02 | qfq | 8,983,250 | 115,717,535 | 2.43% |
| 2024-10-11 | 13.01 | 13.14 | 12.67 | 12.74 | 11.74 | qfq | 8,876,717 | 114,056,255 | -3.12% |
| 2024-10-10 | 12.60 | 13.26 | 12.50 | 13.15 | 12.11 | qfq | 16,711,581 | 216,528,636 | 4.78% |
| 2024-10-09 | 13.83 | 13.83 | 12.40 | 12.55 | 11.56 | qfq | 17,503,659 | 226,866,592 | -7.92% |
| 2024-10-08 | 14.61 | 14.90 | 13.20 | 13.63 | 12.56 | qfq | 28,253,230 | 391,234,482 | -0.15% |
| 2024-09-30 | 12.98 | 13.78 | 12.86 | 13.65 | 12.57 | qfq | 22,574,451 | 299,979,479 | 6.39% |
| 2024-09-27 | 12.88 | 12.94 | 12.55 | 12.83 | 11.82 | qfq | 8,290,873 | 105,614,737 | 0.39% |
| 2024-09-26 | 12.78 | 12.82 | 12.58 | 12.78 | 11.77 | qfq | 5,656,681 | 71,812,058 | -0.16% |
| 2024-09-25 | 12.64 | 12.95 | 12.64 | 12.80 | 11.79 | qfq | 6,604,724 | 84,657,682 | 1.83% |
| 2024-09-24 | 12.33 | 12.60 | 12.26 | 12.57 | 11.58 | qfq | 5,334,713 | 66,215,790 | 2.61% |
| 2024-09-23 | 12.45 | 12.46 | 12.21 | 12.25 | 11.28 | qfq | 4,065,601 | 50,082,828 | -2.00% |
| 2024-09-20 | 12.75 | 12.75 | 12.43 | 12.50 | 11.51 | qfq | 3,360,755 | 42,180,552 | -4.87% |
| 2024-09-19 | 13.21 | 13.36 | 12.97 | 13.14 | 11.69 | qfq | 5,272,742 | 69,224,479 | -0.76% |
| 2024-09-18 | 13.03 | 13.29 | 12.91 | 13.24 | 11.78 | qfq | 4,268,260 | 56,084,680 | 1.61% |
| 2024-09-13 | 12.80 | 13.38 | 12.79 | 13.03 | 11.59 | qfq | 8,362,629 | 109,063,749 | 1.24% |
| 2024-09-12 | 12.58 | 13.08 | 12.54 | 12.87 | 11.45 | qfq | 6,925,712 | 89,304,247 | 2.14% |
| 2024-09-11 | 13.17 | 13.17 | 12.58 | 12.60 | 11.21 | qfq | 10,784,648 | 138,305,345 | -5.05% |
| 2024-09-10 | 13.56 | 13.58 | 13.10 | 13.27 | 11.81 | qfq | 5,462,802 | 72,410,469 | -2.21% |
| 2024-09-09 | 13.70 | 13.70 | 13.46 | 13.57 | 12.07 | qfq | 2,510,784 | 33,999,160 | -0.95% |
| 2024-09-06 | 13.52 | 13.71 | 13.52 | 13.70 | 12.19 | qfq | 2,578,315 | 35,269,512 | 0.59% |
| 2024-09-05 | 13.56 | 13.68 | 13.46 | 13.62 | 12.12 | qfq | 2,764,589 | 37,554,412 | 0.07% |
| 2024-09-04 | 13.42 | 13.65 | 13.32 | 13.61 | 12.11 | qfq | 3,163,251 | 42,711,768 | 1.26% |
| 2024-09-03 | 13.75 | 13.75 | 13.42 | 13.44 | 11.96 | qfq | 4,544,225 | 61,365,953 | -2.04% |
| 2024-09-02 | 13.44 | 13.75 | 13.35 | 13.72 | 12.21 | qfq | 3,559,282 | 48,631,122 | 2.08% |
| 2024-08-30 | 13.65 | 13.74 | 13.44 | 13.44 | 11.96 | qfq | 5,027,684 | 68,137,991 | -1.61% |
| 2024-08-29 | 14.06 | 14.12 | 13.63 | 13.66 | 12.15 | qfq | 4,076,025 | 56,018,659 | -2.78% |
| 2024-08-28 | 13.85 | 14.11 | 13.83 | 14.05 | 12.50 | qfq | 3,005,806 | 41,987,772 | 0.79% |
| 2024-08-27 | 14.03 | 14.13 | 13.81 | 13.94 | 12.40 | qfq | 3,427,406 | 47,726,308 | -1.48% |
| 2024-08-26 | 14.14 | 14.18 | 13.70 | 14.15 | 12.59 | qfq | 4,920,119 | 68,890,107 | -0.21% |
| 2024-08-23 | 14.44 | 14.45 | 13.84 | 14.18 | 12.62 | qfq | 4,270,414 | 60,256,187 | -2.21% |
| 2024-08-22 | 14.00 | 14.65 | 13.99 | 14.50 | 12.90 | qfq | 4,962,220 | 71,481,795 | 3.06% |
| 2024-08-21 | 13.73 | 14.17 | 13.69 | 14.07 | 12.52 | qfq | 4,071,261 | 56,640,692 | 1.74% |
| 2024-08-20 | 14.02 | 14.04 | 13.67 | 13.83 | 12.30 | qfq | 3,615,179 | 49,882,415 | -1.36% |
| 2024-08-19 | 13.75 | 14.05 | 13.73 | 14.02 | 12.47 | qfq | 3,610,482 | 50,361,627 | 1.52% |
| 2024-08-16 | 13.78 | 13.90 | 13.76 | 13.81 | 12.29 | qfq | 3,144,591 | 43,476,264 | 0.22% |
| 2024-08-15 | 13.66 | 13.80 | 13.61 | 13.78 | 12.26 | qfq | 2,867,510 | 39,383,468 | 0.88% |
| 2024-08-14 | 13.61 | 13.80 | 13.43 | 13.66 | 12.15 | qfq | 4,688,700 | 64,156,189 | 0.44% |
| 2024-08-13 | 13.60 | 13.77 | 13.50 | 13.60 | 12.10 | qfq | 4,167,809 | 56,815,294 | 0.74% |
| 2024-08-12 | 13.30 | 13.59 | 13.25 | 13.50 | 12.01 | qfq | 4,658,100 | 62,892,295 | 1.50% |
| 2024-08-09 | 13.12 | 13.36 | 13.10 | 13.30 | 11.83 | qfq | 2,692,780 | 35,728,337 | 1.45% |
| 2024-08-08 | 13.12 | 13.18 | 12.96 | 13.11 | 11.66 | qfq | 1,925,320 | 25,126,446 | -0.08% |
| 2024-08-07 | 13.00 | 13.18 | 12.95 | 13.12 | 11.67 | qfq | 1,816,951 | 23,794,515 | 0.85% |
| 2024-08-06 | 13.20 | 13.28 | 12.92 | 13.01 | 11.57 | qfq | 2,843,971 | 37,087,272 | -0.84% |
| 2024-08-05 | 13.45 | 13.51 | 13.10 | 13.12 | 11.67 | qfq | 3,807,340 | 50,439,045 | -2.89% |
| 2024-08-02 | 13.14 | 13.60 | 13.14 | 13.51 | 12.02 | qfq | 5,782,388 | 77,781,007 | 3.21% |
| 2024-08-01 | 12.99 | 13.19 | 12.99 | 13.09 | 11.65 | qfq | 3,353,217 | 43,877,993 | 0.61% |
| 2024-07-31 | 13.10 | 13.20 | 12.97 | 13.01 | 11.57 | qfq | 5,030,127 | 65,596,095 | -0.76% |
| 2024-07-30 | 13.26 | 13.37 | 13.10 | 13.11 | 11.66 | qfq | 2,595,360 | 34,236,091 | -1.21% |
| 2024-07-29 | 13.42 | 13.49 | 13.25 | 13.27 | 11.81 | qfq | 2,286,096 | 30,473,176 | -1.56% |
| 2024-07-26 | 13.71 | 13.73 | 13.30 | 13.48 | 11.99 | qfq | 3,803,980 | 51,043,819 | -2.03% |
| 2024-07-25 | 13.70 | 13.83 | 13.41 | 13.76 | 12.24 | qfq | 3,310,040 | 45,188,182 | 0.07% |
| 2024-07-24 | 13.36 | 13.77 | 13.36 | 13.75 | 12.23 | qfq | 5,219,460 | 71,232,873 | 2.00% |
| 2024-07-23 | 13.44 | 13.56 | 13.27 | 13.48 | 11.99 | qfq | 2,232,640 | 30,013,592 | -0.07% |
| 2024-07-22 | 13.35 | 13.50 | 13.16 | 13.49 | 12.00 | qfq | 2,857,727 | 38,250,271 | 1.05% |
| 2024-07-19 | 13.42 | 13.59 | 13.28 | 13.35 | 11.88 | qfq | 1,681,080 | 22,588,602 | -0.60% |
| 2024-07-18 | 13.25 | 13.48 | 13.10 | 13.43 | 11.95 | qfq | 2,184,700 | 29,062,181 | 1.05% |
| 2024-07-17 | 13.27 | 13.39 | 13.10 | 13.29 | 11.82 | qfq | 2,486,647 | 32,896,566 | 0.15% |
| 2024-07-16 | 13.51 | 13.51 | 13.24 | 13.27 | 11.81 | qfq | 1,912,534 | 25,496,278 | -1.41% |
| 2024-07-15 | 13.31 | 13.51 | 13.19 | 13.46 | 11.97 | qfq | 2,153,674 | 28,873,356 | 0.98% |
| 2024-07-12 | 13.45 | 13.63 | 13.30 | 13.33 | 11.86 | qfq | 3,427,800 | 46,067,079 | -1.41% |
| 2024-07-11 | 13.49 | 13.56 | 13.31 | 13.52 | 12.03 | qfq | 2,467,470 | 33,158,139 | 0.30% |
| 2024-07-10 | 13.79 | 13.82 | 13.48 | 13.48 | 11.99 | qfq | 3,154,660 | 42,908,158 | -2.11% |
| 2024-07-09 | 13.87 | 13.87 | 13.61 | 13.77 | 12.25 | qfq | 2,251,300 | 30,935,340 | -0.29% |
| 2024-07-08 | 13.76 | 13.93 | 13.73 | 13.81 | 12.29 | qfq | 2,536,200 | 35,159,281 | -0.36% |
| 2024-07-05 | 13.79 | 13.88 | 13.68 | 13.86 | 12.33 | qfq | 2,810,463 | 38,757,863 | 0.36% |
| 2024-07-04 | 13.70 | 13.97 | 13.59 | 13.81 | 12.29 | qfq | 4,493,994 | 61,923,595 | 0.51% |
| 2024-07-03 | 13.87 | 13.95 | 13.63 | 13.74 | 12.22 | qfq | 2,818,247 | 38,818,361 | -1.58% |
| 2024-07-02 | 13.86 | 13.96 | 13.62 | 13.96 | 12.42 | qfq | 4,492,559 | 62,062,527 | 0.72% |
| 2024-07-01 | 13.67 | 13.90 | 13.55 | 13.86 | 12.33 | qfq | 6,218,502 | 85,678,945 | 1.61% |
| 2024-06-28 | 13.53 | 13.74 | 13.50 | 13.64 | 12.13 | qfq | 3,644,303 | 49,739,768 | 0.29% |
| 2024-06-27 | 13.46 | 13.64 | 13.45 | 13.60 | 12.10 | qfq | 3,120,420 | 42,380,932 | 0.52% |
| 2024-06-26 | 13.67 | 13.68 | 13.39 | 13.53 | 12.04 | qfq | 3,464,219 | 46,728,036 | -0.95% |
| 2024-06-25 | 13.48 | 13.70 | 13.43 | 13.66 | 12.15 | qfq | 6,386,203 | 87,050,065 | 1.56% |
| 2024-06-24 | 13.58 | 13.65 | 13.35 | 13.45 | 11.97 | qfq | 4,942,356 | 66,611,420 | -0.96% |
| 2024-06-21 | 13.20 | 13.59 | 13.20 | 13.58 | 12.08 | qfq | 9,918,047 | 133,736,958 | 2.41% |
| 2024-06-20 | 13.25 | 13.39 | 13.17 | 13.26 | 11.80 | qfq | 3,503,499 | 46,600,786 | -0.08% |
| 2024-06-19 | 13.19 | 13.34 | 13.14 | 13.27 | 11.81 | qfq | 2,621,047 | 34,770,808 | 0.61% |
| 2024-06-18 | 13.13 | 13.22 | 13.01 | 13.19 | 11.73 | qfq | 2,838,017 | 37,200,668 | 0.00% |
| 2024-06-17 | 13.32 | 13.42 | 13.09 | 13.19 | 11.73 | qfq | 4,155,687 | 55,020,532 | -1.12% |
| 2024-06-14 | 12.97 | 13.42 | 12.91 | 13.34 | 11.87 | qfq | 9,631,880 | 127,590,656 | 2.30% |
| 2024-06-13 | 13.32 | 13.43 | 12.61 | 13.04 | 11.60 | qfq | 9,589,760 | 124,379,543 | -2.61% |
| 2024-06-12 | 13.32 | 13.48 | 13.22 | 13.39 | 11.91 | qfq | 3,665,460 | 48,916,430 | 0.07% |
| 2024-06-11 | 13.27 | 13.40 | 13.14 | 13.38 | 11.90 | qfq | 2,823,937 | 37,455,526 | 0.38% |
| 2024-06-07 | 13.14 | 13.43 | 12.97 | 13.33 | 11.86 | qfq | 2,688,783 | 35,416,495 | 2.46% |
| 2024-06-06 | 13.22 | 13.27 | 12.92 | 13.01 | 11.57 | qfq | 3,645,937 | 47,845,805 | -1.14% |
| 2024-06-05 | 13.51 | 13.60 | 13.14 | 13.16 | 11.71 | qfq | 3,701,500 | 49,395,345 | -2.73% |
| 2024-06-04 | 13.32 | 13.55 | 13.24 | 13.53 | 12.04 | qfq | 4,424,557 | 59,574,913 | 1.42% |
| 2024-06-03 | 13.39 | 13.41 | 13.23 | 13.34 | 11.87 | qfq | 3,865,280 | 51,466,300 | 0.00% |
| 2024-05-31 | 13.37 | 13.45 | 13.27 | 13.34 | 11.87 | qfq | 3,302,600 | 44,145,076 | -0.30% |
| 2024-05-30 | 13.42 | 13.75 | 13.30 | 13.38 | 11.90 | qfq | 3,481,580 | 46,731,730 | -0.82% |
| 2024-05-29 | 13.52 | 13.68 | 13.36 | 13.49 | 12.00 | qfq | 3,742,240 | 50,610,574 | -0.95% |
| 2024-05-28 | 13.44 | 13.70 | 13.34 | 13.62 | 12.12 | qfq | 4,614,693 | 62,684,750 | 1.26% |
| 2024-05-27 | 13.30 | 13.50 | 13.30 | 13.45 | 11.97 | qfq | 2,717,777 | 36,429,936 | 0.75% |
| 2024-05-24 | 13.25 | 13.55 | 13.20 | 13.35 | 11.88 | qfq | 2,731,140 | 36,677,195 | 0.83% |
| 2024-05-23 | 13.38 | 13.40 | 13.19 | 13.24 | 11.78 | qfq | 3,838,620 | 50,943,980 | -1.19% |
| 2024-05-22 | 13.65 | 13.75 | 13.32 | 13.40 | 11.92 | qfq | 4,839,980 | 65,139,509 | -1.90% |
| 2024-05-21 | 13.77 | 13.88 | 13.47 | 13.66 | 12.15 | qfq | 2,737,503 | 37,646,423 | -0.80% |
| 2024-05-20 | 13.42 | 13.80 | 13.31 | 13.77 | 12.25 | qfq | 4,338,205 | 59,253,869 | 2.08% |
| 2024-05-17 | 13.30 | 13.50 | 13.24 | 13.49 | 12.00 | qfq | 4,148,862 | 55,682,379 | 1.28% |
| 2024-05-16 | 13.78 | 13.78 | 13.26 | 13.32 | 11.85 | qfq | 6,075,976 | 81,713,025 | -2.99% |
| 2024-05-15 | 13.63 | 13.76 | 13.50 | 13.73 | 12.21 | qfq | 4,326,280 | 59,064,011 | 0.00% |
| 2024-05-14 | 13.44 | 13.78 | 13.30 | 13.73 | 12.21 | qfq | 8,962,045 | 122,194,932 | 1.93% |
| 2024-05-13 | 12.79 | 13.53 | 12.79 | 13.47 | 11.98 | qfq | 13,654,483 | 180,314,628 | 5.40% |
| 2024-05-10 | 12.64 | 12.87 | 12.61 | 12.78 | 11.37 | qfq | 4,138,880 | 52,737,525 | 1.11% |
| 2024-05-09 | 12.50 | 12.67 | 12.46 | 12.64 | 11.25 | qfq | 3,043,916 | 38,330,080 | 1.12% |
| 2024-05-08 | 12.60 | 12.71 | 12.47 | 12.50 | 11.12 | qfq | 3,891,260 | 48,936,849 | -0.79% |
| 2024-05-07 | 12.55 | 12.64 | 12.48 | 12.60 | 11.21 | qfq | 3,612,220 | 45,365,485 | 0.40% |
| 2024-05-06 | 12.61 | 12.71 | 12.13 | 12.55 | 11.17 | qfq | 7,843,558 | 97,828,350 | -0.40% |
| 2024-04-30 | 12.08 | 12.62 | 12.08 | 12.60 | 11.21 | qfq | 6,177,000 | 76,770,527 | 3.70% |
| 2024-04-29 | 12.44 | 12.44 | 12.00 | 12.15 | 10.81 | qfq | 8,368,340 | 102,066,458 | -8.58% |
| 2024-04-26 | 13.47 | 13.79 | 12.99 | 13.29 | 11.07 | qfq | 10,331,220 | 136,818,942 | -1.77% |
| 2024-04-25 | 13.64 | 13.75 | 13.41 | 13.53 | 11.27 | qfq | 3,836,900 | 51,934,797 | -0.22% |
| 2024-04-24 | 13.56 | 13.79 | 13.45 | 13.56 | 11.29 | qfq | 3,841,924 | 52,365,294 | -0.07% |
| 2024-04-23 | 13.81 | 13.81 | 13.40 | 13.57 | 11.30 | qfq | 3,549,950 | 48,212,847 | -0.66% |
| 2024-04-22 | 13.94 | 13.94 | 13.60 | 13.66 | 11.38 | qfq | 4,652,062 | 63,968,049 | -1.94% |
| 2024-04-19 | 13.61 | 13.97 | 13.31 | 13.93 | 11.60 | qfq | 7,178,448 | 98,865,434 | 3.49% |
| 2024-04-18 | 13.96 | 14.10 | 13.30 | 13.46 | 11.21 | qfq | 13,645,134 | 185,408,668 | -3.86% |
| 2024-04-17 | 14.00 | 14.05 | 13.80 | 14.00 | 11.66 | qfq | 5,622,005 | 78,386,247 | 1.82% |
| 2024-04-16 | 13.90 | 14.07 | 13.69 | 13.75 | 11.45 | qfq | 6,406,052 | 88,705,919 | -1.50% |
| 2024-04-15 | 13.76 | 13.99 | 13.57 | 13.96 | 11.63 | qfq | 5,424,926 | 75,180,738 | 1.45% |
| 2024-04-12 | 13.84 | 13.95 | 13.63 | 13.76 | 11.46 | qfq | 4,739,958 | 65,332,662 | -0.51% |
| 2024-04-11 | 13.53 | 13.98 | 13.50 | 13.83 | 11.52 | qfq | 5,636,858 | 77,797,654 | 1.77% |
| 2024-04-10 | 13.56 | 13.72 | 13.48 | 13.59 | 11.32 | qfq | 2,865,038 | 38,938,029 | 0.15% |
| 2024-04-09 | 13.76 | 13.78 | 13.45 | 13.57 | 11.30 | qfq | 3,644,758 | 49,525,407 | -1.38% |
| 2024-04-08 | 13.40 | 13.82 | 13.20 | 13.76 | 11.46 | qfq | 8,173,710 | 111,490,117 | 2.84% |
| 2024-04-03 | 13.48 | 13.59 | 13.27 | 13.38 | 11.14 | qfq | 5,987,876 | 80,047,370 | -0.96% |
| 2024-04-02 | 13.65 | 13.78 | 13.35 | 13.51 | 11.25 | qfq | 5,653,337 | 76,392,082 | -1.24% |
| 2024-04-01 | 13.64 | 13.69 | 13.29 | 13.68 | 11.39 | qfq | 4,778,097 | 64,513,014 | 0.96% |
| 2024-03-29 | 13.31 | 13.60 | 13.21 | 13.55 | 11.28 | qfq | 4,248,380 | 56,991,184 | 1.96% |
| 2024-03-28 | 13.46 | 13.48 | 13.20 | 13.29 | 11.07 | qfq | 5,140,022 | 68,444,567 | -0.45% |
| 2024-03-27 | 13.65 | 13.70 | 13.30 | 13.35 | 11.12 | qfq | 6,024,561 | 80,881,930 | -2.05% |
| 2024-03-26 | 13.51 | 13.70 | 13.02 | 13.63 | 11.35 | qfq | 10,989,813 | 146,426,929 | -0.73% |
| 2024-03-25 | 13.54 | 14.02 | 13.47 | 13.73 | 11.43 | qfq | 7,066,620 | 97,371,303 | 1.33% |
| 2024-03-22 | 13.41 | 13.65 | 13.28 | 13.55 | 11.28 | qfq | 6,195,758 | 83,518,416 | 0.52% |
| 2024-03-21 | 13.19 | 13.56 | 13.09 | 13.48 | 11.23 | qfq | 5,353,500 | 71,659,321 | 2.35% |
| 2024-03-20 | 13.14 | 13.31 | 13.05 | 13.17 | 10.97 | qfq | 5,197,652 | 68,457,618 | -0.38% |
| 2024-03-19 | 13.26 | 13.50 | 13.02 | 13.22 | 11.01 | qfq | 6,186,140 | 82,093,550 | 0.15% |
| 2024-03-18 | 13.00 | 13.23 | 12.93 | 13.20 | 10.99 | qfq | 12,672,340 | 166,229,159 | 3.77% |
| 2024-03-15 | 12.41 | 13.01 | 12.41 | 12.72 | 10.59 | qfq | 8,665,460 | 110,828,182 | 2.50% |
| 2024-03-14 | 12.17 | 12.48 | 12.11 | 12.41 | 10.33 | qfq | 5,944,354 | 73,446,646 | 1.64% |
| 2024-03-13 | 12.02 | 12.28 | 11.79 | 12.21 | 10.17 | qfq | 10,525,512 | 126,507,191 | 0.99% |
| 2024-03-12 | 12.95 | 12.95 | 11.96 | 12.09 | 10.07 | qfq | 18,837,871 | 230,967,816 | -6.64% |
| 2024-03-11 | 13.03 | 13.08 | 12.73 | 12.95 | 10.78 | qfq | 4,359,858 | 56,209,818 | 0.08% |
| 2024-03-08 | 12.77 | 13.00 | 12.66 | 12.94 | 10.78 | qfq | 4,988,556 | 63,954,484 | 1.01% |
| 2024-03-07 | 13.07 | 13.10 | 12.74 | 12.81 | 10.67 | qfq | 5,494,650 | 70,761,280 | -1.76% |
| 2024-03-06 | 13.01 | 13.44 | 12.91 | 13.04 | 10.86 | qfq | 8,238,411 | 108,415,005 | 0.54% |
| 2024-03-05 | 12.76 | 13.05 | 12.56 | 12.97 | 10.80 | qfq | 5,904,543 | 75,762,542 | 1.49% |
| 2024-03-04 | 12.03 | 12.85 | 11.99 | 12.78 | 10.64 | qfq | 7,482,302 | 93,309,524 | 5.97% |
| 2024-03-01 | 11.91 | 12.20 | 11.88 | 12.06 | 10.04 | qfq | 6,274,042 | 75,928,837 | 1.17% |
| 2024-02-29 | 11.75 | 12.00 | 11.72 | 11.92 | 9.93 | qfq | 3,516,939 | 41,772,621 | 0.93% |
| 2024-02-28 | 12.03 | 12.16 | 11.73 | 11.81 | 9.83 | qfq | 7,005,140 | 83,483,940 | -2.24% |
| 2024-02-27 | 11.82 | 12.24 | 11.73 | 12.08 | 10.06 | qfq | 7,018,377 | 84,630,241 | 1.43% |
| 2024-02-26 | 11.87 | 12.04 | 11.70 | 11.91 | 9.92 | qfq | 8,288,558 | 98,616,643 | 0.25% |
| 2024-02-23 | 11.81 | 12.00 | 11.78 | 11.88 | 9.89 | qfq | 4,458,100 | 53,005,413 | -0.08% |
| 2024-02-22 | 11.53 | 11.92 | 11.43 | 11.89 | 9.90 | qfq | 7,298,305 | 85,518,077 | 2.94% |
| 2024-02-21 | 11.60 | 12.00 | 11.50 | 11.55 | 9.62 | qfq | 11,236,749 | 132,562,513 | -0.94% |
| 2024-02-20 | 11.65 | 11.72 | 11.50 | 11.66 | 9.71 | qfq | 6,205,297 | 72,239,935 | 0.00% |
| 2024-02-19 | 11.20 | 11.73 | 11.11 | 11.66 | 9.71 | qfq | 11,694,548 | 135,638,057 | 3.55% |
| 2024-02-08 | 10.98 | 11.31 | 10.50 | 11.26 | 9.38 | qfq | 9,141,693 | 100,539,907 | 3.21% |
| 2024-02-07 | 11.38 | 11.38 | 10.87 | 10.91 | 9.09 | qfq | 7,549,180 | 83,929,884 | -3.62% |
| 2024-02-06 | 11.11 | 11.49 | 10.80 | 11.32 | 9.43 | qfq | 6,806,269 | 76,182,661 | 1.80% |
| 2024-02-05 | 11.08 | 11.40 | 10.88 | 11.12 | 9.26 | qfq | 6,771,026 | 75,175,408 | -1.24% |
| 2024-02-02 | 11.28 | 11.66 | 11.03 | 11.26 | 9.38 | qfq | 10,050,400 | 114,236,097 | 0.18% |
| 2024-02-01 | 11.48 | 11.48 | 11.05 | 11.24 | 9.36 | qfq | 6,918,142 | 78,217,346 | -1.75% |
| 2024-01-31 | 11.54 | 11.62 | 11.26 | 11.44 | 9.53 | qfq | 7,122,815 | 81,576,566 | -0.09% |
| 2024-01-30 | 11.44 | 11.82 | 11.40 | 11.45 | 9.53 | qfq | 5,887,120 | 68,234,089 | -0.43% |
| 2024-01-29 | 11.52 | 11.69 | 11.43 | 11.50 | 9.58 | qfq | 4,849,000 | 56,068,736 | -0.86% |
| 2024-01-26 | 11.34 | 11.77 | 11.34 | 11.60 | 9.66 | qfq | 6,530,780 | 75,863,425 | 1.49% |
| 2024-01-25 | 11.24 | 11.47 | 11.20 | 11.43 | 9.52 | qfq | 3,766,660 | 42,919,642 | 1.96% |
| 2024-01-24 | 11.14 | 11.27 | 10.90 | 11.21 | 9.34 | qfq | 4,191,020 | 46,574,020 | 0.72% |
| 2024-01-23 | 11.03 | 11.22 | 10.80 | 11.13 | 9.27 | qfq | 3,263,520 | 35,978,137 | 1.00% |
| 2024-01-22 | 11.52 | 11.59 | 10.94 | 11.02 | 9.18 | qfq | 6,853,397 | 76,573,544 | -4.17% |
| 2024-01-19 | 11.49 | 11.68 | 11.36 | 11.50 | 9.58 | qfq | 2,857,117 | 32,992,798 | -0.78% |
| 2024-01-18 | 11.45 | 11.60 | 11.23 | 11.59 | 9.65 | qfq | 7,210,300 | 82,095,591 | 1.22% |
| 2024-01-17 | 11.64 | 11.75 | 11.42 | 11.45 | 9.53 | qfq | 3,946,468 | 45,810,221 | -2.05% |
| 2024-01-16 | 11.66 | 11.73 | 11.50 | 11.69 | 9.73 | qfq | 3,531,840 | 40,968,703 | 0.00% |
| 2024-01-15 | 11.77 | 11.88 | 11.65 | 11.69 | 9.73 | qfq | 2,519,325 | 29,571,289 | -0.51% |
| 2024-01-12 | 11.55 | 11.82 | 11.55 | 11.75 | 9.78 | qfq | 3,566,660 | 41,765,457 | 1.56% |
| 2024-01-11 | 11.67 | 11.74 | 11.50 | 11.57 | 9.63 | qfq | 4,444,280 | 51,446,036 | -1.11% |
| 2024-01-10 | 11.65 | 11.88 | 11.61 | 11.70 | 9.74 | qfq | 4,819,422 | 56,413,797 | 0.17% |
| 2024-01-09 | 11.61 | 11.90 | 11.47 | 11.68 | 9.73 | qfq | 5,236,656 | 61,152,086 | 1.13% |
| 2024-01-08 | 11.59 | 11.70 | 11.49 | 11.55 | 9.62 | qfq | 5,755,801 | 66,649,713 | -0.43% |
| 2024-01-05 | 11.62 | 11.80 | 11.47 | 11.60 | 9.66 | qfq | 8,691,677 | 101,258,230 | -0.34% |
| 2024-01-04 | 11.29 | 11.80 | 11.25 | 11.64 | 9.69 | qfq | 11,817,391 | 137,607,268 | 2.74% |
| 2024-01-03 | 10.95 | 11.40 | 10.95 | 11.33 | 9.44 | qfq | 7,242,871 | 81,478,618 | 2.81% |
| 2024-01-02 | 10.76 | 11.09 | 10.71 | 11.02 | 9.18 | qfq | 5,763,886 | 63,128,926 | 2.32% |
| 2023-12-29 | 10.72 | 10.80 | 10.62 | 10.77 | 8.97 | qfq | 4,107,397 | 44,108,286 | 0.28% |
| 2023-12-28 | 10.94 | 11.02 | 10.69 | 10.74 | 8.94 | qfq | 5,356,457 | 57,905,776 | -1.83% |
| 2023-12-27 | 10.82 | 11.06 | 10.75 | 10.94 | 9.11 | qfq | 3,775,980 | 41,176,676 | 1.20% |
| 2023-12-26 | 10.82 | 10.95 | 10.65 | 10.81 | 9.00 | qfq | 4,413,686 | 47,643,936 | 0.09% |
| 2023-12-25 | 10.90 | 10.93 | 10.67 | 10.80 | 8.99 | qfq | 5,899,938 | 63,435,432 | -1.64% |
| 2023-12-22 | 11.09 | 11.16 | 10.80 | 10.98 | 9.14 | qfq | 4,360,600 | 47,937,293 | -0.99% |
| 2023-12-21 | 11.17 | 11.17 | 10.93 | 11.09 | 9.24 | qfq | 4,113,496 | 45,407,525 | -0.09% |
| 2023-12-20 | 11.21 | 11.34 | 11.10 | 11.10 | 9.24 | qfq | 5,454,240 | 61,296,387 | -0.80% |
| 2023-12-19 | 11.27 | 11.28 | 11.06 | 11.19 | 9.32 | qfq | 3,267,280 | 36,467,781 | 0.27% |
| 2023-12-18 | 11.10 | 11.30 | 11.02 | 11.16 | 9.29 | qfq | 6,398,110 | 71,534,201 | 0.09% |
| 2023-12-15 | 11.27 | 11.38 | 11.06 | 11.15 | 9.29 | qfq | 5,880,480 | 65,570,459 | -1.06% |
| 2023-12-14 | 11.36 | 11.44 | 11.19 | 11.27 | 9.39 | qfq | 6,185,541 | 69,808,093 | -1.23% |
| 2023-12-13 | 11.44 | 11.55 | 11.38 | 11.41 | 9.50 | qfq | 3,633,100 | 41,613,918 | -0.52% |
| 2023-12-12 | 11.38 | 11.50 | 11.20 | 11.47 | 9.55 | qfq | 8,155,085 | 92,691,824 | 0.61% |
| 2023-12-11 | 11.24 | 11.48 | 11.11 | 11.40 | 9.49 | qfq | 7,682,279 | 87,221,190 | 0.88% |
| 2023-12-08 | 11.11 | 11.58 | 11.09 | 11.30 | 9.41 | qfq | 15,068,100 | 171,206,245 | 1.62% |
| 2023-12-07 | 10.99 | 11.16 | 10.85 | 11.12 | 9.26 | qfq | 6,953,840 | 76,869,271 | 1.55% |
| 2023-12-06 | 10.95 | 11.00 | 10.84 | 10.95 | 9.12 | qfq | 4,576,980 | 50,001,224 | 0.83% |
| 2023-12-05 | 10.98 | 11.03 | 10.80 | 10.86 | 9.04 | qfq | 7,175,640 | 78,259,868 | -1.18% |
| 2023-12-04 | 11.14 | 11.28 | 10.95 | 10.99 | 9.15 | qfq | 11,247,765 | 124,851,308 | -0.90% |
| 2023-12-01 | 10.70 | 11.15 | 10.70 | 11.09 | 9.24 | qfq | 21,297,144 | 234,387,134 | 3.07% |
| 2023-11-30 | 10.40 | 10.78 | 10.40 | 10.76 | 8.96 | qfq | 13,868,141 | 147,100,598 | 3.56% |
| 2023-11-29 | 10.46 | 10.54 | 10.32 | 10.39 | 8.65 | qfq | 5,134,420 | 53,468,364 | -0.67% |
| 2023-11-28 | 10.32 | 10.56 | 10.24 | 10.46 | 8.71 | qfq | 8,992,700 | 93,899,222 | 1.45% |
| 2023-11-27 | 10.28 | 10.33 | 10.15 | 10.31 | 8.59 | qfq | 4,252,340 | 43,583,596 | 0.68% |
| 2023-11-24 | 10.19 | 10.27 | 10.15 | 10.24 | 8.53 | qfq | 4,323,280 | 44,165,290 | 0.49% |
| 2023-11-23 | 10.15 | 10.24 | 10.12 | 10.19 | 8.49 | qfq | 3,134,298 | 31,929,753 | 0.30% |
| 2023-11-22 | 10.10 | 10.23 | 10.09 | 10.16 | 8.46 | qfq | 3,317,560 | 33,691,374 | 0.30% |
| 2023-11-21 | 10.19 | 10.25 | 10.08 | 10.13 | 8.44 | qfq | 4,872,900 | 49,488,465 | -0.59% |
| 2023-11-20 | 10.14 | 10.20 | 10.05 | 10.19 | 8.49 | qfq | 4,718,658 | 47,852,317 | 0.39% |
| 2023-11-17 | 10.35 | 10.36 | 10.10 | 10.15 | 8.45 | qfq | 7,538,360 | 76,564,616 | -1.26% |
| 2023-11-16 | 10.28 | 10.35 | 10.20 | 10.28 | 8.56 | qfq | 3,985,380 | 40,877,246 | -0.10% |
| 2023-11-15 | 10.23 | 10.38 | 10.13 | 10.29 | 8.57 | qfq | 8,162,150 | 83,816,605 | 0.59% |
| 2023-11-14 | 10.15 | 10.27 | 10.00 | 10.23 | 8.52 | qfq | 8,065,400 | 81,739,752 | 0.39% |
| 2023-11-13 | 10.15 | 10.19 | 9.89 | 10.19 | 8.49 | qfq | 10,441,960 | 105,280,537 | 0.49% |
| 2023-11-10 | 9.60 | 10.23 | 9.47 | 10.14 | 8.44 | qfq | 21,193,766 | 212,293,698 | 5.63% |
| 2023-11-09 | 9.48 | 9.65 | 9.41 | 9.60 | 7.99 | qfq | 6,871,680 | 65,617,886 | 1.16% |
| 2023-11-08 | 9.52 | 9.52 | 9.45 | 9.49 | 7.90 | qfq | 4,120,360 | 39,036,719 | -0.52% |
| 2023-11-07 | 9.68 | 9.69 | 9.46 | 9.54 | 7.94 | qfq | 7,128,622 | 68,028,466 | -1.65% |
| 2023-11-06 | 9.71 | 9.74 | 9.62 | 9.70 | 8.08 | qfq | 4,070,967 | 39,364,851 | -0.10% |
| 2023-11-03 | 9.65 | 9.75 | 9.63 | 9.71 | 8.09 | qfq | 2,003,210 | 19,439,563 | 0.52% |
| 2023-11-02 | 9.67 | 9.75 | 9.63 | 9.66 | 8.04 | qfq | 3,034,260 | 29,366,592 | -0.10% |
| 2023-11-01 | 9.92 | 9.99 | 9.62 | 9.67 | 8.05 | qfq | 5,429,080 | 52,912,852 | -2.91% |
| 2023-10-31 | 10.00 | 10.07 | 9.90 | 9.96 | 8.29 | qfq | 2,035,300 | 20,283,156 | -0.60% |
| 2023-10-30 | 9.97 | 10.07 | 9.92 | 10.02 | 8.34 | qfq | 3,785,860 | 37,919,947 | 0.20% |
| 2023-10-27 | 9.85 | 10.05 | 9.82 | 10.00 | 8.33 | qfq | 2,198,350 | 21,943,030 | 1.52% |
| 2023-10-26 | 9.77 | 9.86 | 9.68 | 9.85 | 8.20 | qfq | 1,587,080 | 15,537,610 | 0.82% |
| 2023-10-25 | 9.80 | 9.85 | 9.74 | 9.77 | 8.14 | qfq | 1,656,110 | 16,196,692 | -0.10% |
| 2023-10-24 | 9.53 | 9.80 | 9.51 | 9.78 | 8.14 | qfq | 2,820,200 | 27,312,926 | 2.52% |
| 2023-10-23 | 9.72 | 9.76 | 9.47 | 9.54 | 7.94 | qfq | 2,686,040 | 25,763,249 | -1.75% |
| 2023-10-20 | 9.67 | 9.81 | 9.66 | 9.71 | 8.09 | qfq | 1,671,640 | 16,277,658 | -0.41% |
| 2023-10-19 | 9.83 | 9.84 | 9.67 | 9.75 | 8.12 | qfq | 2,825,560 | 27,549,425 | -0.61% |
| 2023-10-18 | 10.05 | 10.05 | 9.79 | 9.81 | 8.17 | qfq | 4,998,940 | 49,400,773 | -2.58% |
| 2023-10-17 | 10.06 | 10.09 | 9.91 | 10.07 | 8.39 | qfq | 3,211,360 | 32,172,600 | 0.00% |
| 2023-10-16 | 9.92 | 10.18 | 9.87 | 10.07 | 8.39 | qfq | 6,064,200 | 61,099,875 | 1.41% |
| 2023-10-13 | 10.07 | 10.08 | 9.90 | 9.93 | 8.27 | qfq | 3,651,160 | 36,390,057 | -1.39% |
| 2023-10-12 | 10.09 | 10.15 | 10.04 | 10.07 | 8.39 | qfq | 1,929,000 | 19,448,033 | -0.20% |
| 2023-10-11 | 10.23 | 10.23 | 10.03 | 10.09 | 8.40 | qfq | 3,254,022 | 32,883,376 | -1.08% |
| 2023-10-10 | 10.30 | 10.36 | 10.18 | 10.20 | 8.49 | qfq | 2,890,320 | 29,639,466 | -1.07% |
| 2023-10-09 | 10.22 | 10.32 | 10.19 | 10.31 | 8.59 | qfq | 3,269,760 | 33,522,720 | 0.59% |
| 2023-09-28 | 10.13 | 10.38 | 10.12 | 10.25 | 8.54 | qfq | 3,259,980 | 33,454,148 | 1.69% |
| 2023-09-27 | 10.13 | 10.18 | 10.07 | 10.08 | 8.39 | qfq | 2,133,820 | 21,583,176 | -0.49% |
| 2023-09-26 | 10.23 | 10.23 | 10.12 | 10.13 | 8.44 | qfq | 2,374,380 | 24,122,974 | -0.59% |
| 2023-09-25 | 10.30 | 10.35 | 10.16 | 10.19 | 8.49 | qfq | 2,773,840 | 28,447,124 | -0.68% |
| 2023-09-22 | 10.20 | 10.31 | 10.15 | 10.26 | 8.54 | qfq | 2,690,980 | 27,530,809 | 0.49% |
| 2023-09-21 | 10.27 | 10.35 | 10.19 | 10.21 | 8.50 | qfq | 2,343,304 | 24,005,146 | -0.39% |
| 2023-09-20 | 10.31 | 10.39 | 10.23 | 10.25 | 8.54 | qfq | 3,326,780 | 34,344,181 | -0.39% |
| 2023-09-19 | 10.17 | 10.46 | 10.12 | 10.29 | 8.57 | qfq | 5,377,980 | 55,502,658 | 1.38% |
| 2023-09-18 | 10.25 | 10.28 | 10.04 | 10.15 | 8.45 | qfq | 4,044,280 | 40,873,896 | -0.88% |
| 2023-09-15 | 10.47 | 10.53 | 10.19 | 10.24 | 8.53 | qfq | 5,508,908 | 56,756,212 | -2.01% |
| 2023-09-14 | 10.41 | 10.55 | 10.40 | 10.45 | 8.70 | qfq | 4,221,400 | 44,196,470 | 0.77% |
| 2023-09-13 | 10.39 | 10.51 | 10.31 | 10.37 | 8.64 | qfq | 4,877,760 | 50,665,603 | 0.19% |
| 2023-09-12 | 10.23 | 10.58 | 10.23 | 10.35 | 8.62 | qfq | 7,673,649 | 79,894,538 | 0.58% |
| 2023-09-11 | 10.14 | 10.30 | 10.09 | 10.29 | 8.57 | qfq | 11,660,946 | 119,165,331 | 1.28% |
| 2023-09-08 | 9.78 | 10.27 | 9.69 | 10.16 | 8.46 | qfq | 17,533,493 | 175,735,187 | 4.31% |
| 2023-09-07 | 9.69 | 9.75 | 9.61 | 9.74 | 8.11 | qfq | 4,192,690 | 40,646,763 | 0.52% |
| 2023-09-06 | 9.71 | 9.73 | 9.62 | 9.69 | 8.07 | qfq | 1,981,820 | 19,172,251 | -0.21% |
| 2023-09-05 | 9.72 | 9.75 | 9.61 | 9.71 | 8.09 | qfq | 2,494,580 | 24,122,814 | -0.10% |
| 2023-09-04 | 9.66 | 9.74 | 9.57 | 9.72 | 8.09 | qfq | 3,375,090 | 32,665,024 | 1.04% |
| 2023-09-01 | 9.68 | 9.68 | 9.55 | 9.62 | 8.01 | qfq | 3,571,223 | 34,315,681 | -0.31% |
| 2023-08-31 | 9.75 | 9.80 | 9.58 | 9.65 | 8.04 | qfq | 3,841,076 | 37,055,507 | -1.03% |
| 2023-08-30 | 9.90 | 9.97 | 9.73 | 9.75 | 8.12 | qfq | 4,523,520 | 44,435,306 | -1.91% |
| 2023-08-29 | 9.96 | 10.05 | 9.91 | 9.94 | 8.28 | qfq | 4,310,260 | 42,929,415 | -0.10% |
| 2023-08-28 | 10.10 | 10.26 | 9.92 | 9.95 | 8.29 | qfq | 6,519,680 | 65,547,848 | -0.10% |
| 2023-08-25 | 9.76 | 10.09 | 9.76 | 9.96 | 8.29 | qfq | 4,993,076 | 49,867,142 | 0.91% |
| 2023-08-24 | 9.94 | 10.04 | 9.85 | 9.87 | 8.22 | qfq | 3,901,836 | 38,744,674 | -0.70% |
| 2023-08-23 | 10.00 | 10.06 | 9.87 | 9.94 | 8.28 | qfq | 4,754,083 | 47,452,956 | 0.00% |
| 2023-08-22 | 9.91 | 10.08 | 9.80 | 9.94 | 8.28 | qfq | 6,868,276 | 68,328,066 | 0.00% |
| 2023-08-21 | 9.53 | 10.04 | 9.53 | 9.94 | 8.28 | qfq | 12,963,322 | 128,378,015 | 4.30% |
| 2023-08-18 | 9.42 | 9.67 | 9.42 | 9.53 | 7.94 | qfq | 4,693,296 | 44,968,357 | 0.53% |
| 2023-08-17 | 9.45 | 9.50 | 9.35 | 9.48 | 7.89 | qfq | 3,957,490 | 37,339,824 | 0.00% |
| 2023-08-16 | 9.50 | 9.60 | 9.48 | 9.48 | 7.89 | qfq | 3,569,068 | 34,012,162 | -0.84% |
| 2023-08-15 | 9.35 | 9.69 | 9.35 | 9.56 | 7.96 | qfq | 11,167,631 | 106,199,648 | -2.35% |
| 2023-08-14 | 9.65 | 9.83 | 9.51 | 9.79 | 8.15 | qfq | 12,379,604 | 119,965,344 | 1.14% |
| 2023-08-11 | 10.29 | 10.29 | 9.60 | 9.68 | 8.06 | qfq | 20,167,437 | 198,570,626 | -4.82% |
| 2023-08-10 | 9.94 | 10.26 | 9.94 | 10.17 | 8.47 | qfq | 10,931,408 | 110,639,657 | 2.73% |
| 2023-08-09 | 9.97 | 9.98 | 9.88 | 9.90 | 8.24 | qfq | 1,642,986 | 16,300,505 | -0.80% |
| 2023-08-08 | 9.82 | 10.05 | 9.76 | 9.98 | 8.31 | qfq | 4,480,480 | 44,577,650 | 2.04% |
| 2023-08-07 | 9.95 | 9.96 | 9.70 | 9.78 | 8.14 | qfq | 3,604,380 | 35,372,252 | -1.41% |
| 2023-08-04 | 9.90 | 9.98 | 9.88 | 9.92 | 8.26 | qfq | 2,718,525 | 27,008,296 | 0.20% |
| 2023-08-03 | 9.96 | 9.99 | 9.87 | 9.90 | 8.24 | qfq | 2,404,260 | 23,840,603 | -0.20% |
| 2023-08-02 | 10.03 | 10.20 | 9.90 | 9.92 | 8.26 | qfq | 3,329,617 | 33,221,570 | -1.00% |
| 2023-08-01 | 9.99 | 10.06 | 9.95 | 10.02 | 8.34 | qfq | 2,984,944 | 29,867,679 | 0.00% |
| 2023-07-31 | 10.06 | 10.23 | 9.96 | 10.02 | 8.34 | qfq | 4,270,720 | 42,805,010 | -0.10% |
| 2023-07-28 | 9.97 | 10.06 | 9.93 | 10.03 | 8.35 | qfq | 2,744,940 | 27,459,811 | 0.10% |
| 2023-07-27 | 10.12 | 10.13 | 9.98 | 10.02 | 8.34 | qfq | 2,379,720 | 23,897,453 | -0.79% |
| 2023-07-26 | 9.98 | 10.10 | 9.96 | 10.10 | 8.41 | qfq | 2,940,400 | 29,534,810 | 0.80% |
| 2023-07-25 | 10.13 | 10.17 | 9.95 | 10.02 | 8.34 | qfq | 3,809,920 | 38,117,478 | -0.79% |
| 2023-07-24 | 9.95 | 10.16 | 9.83 | 10.10 | 8.41 | qfq | 4,577,960 | 46,108,038 | 1.51% |
| 2023-07-21 | 9.91 | 10.02 | 9.83 | 9.95 | 8.29 | qfq | 3,771,800 | 37,369,049 | 0.30% |
| 2023-07-20 | 10.06 | 10.10 | 9.90 | 9.92 | 8.26 | qfq | 4,648,840 | 46,229,375 | -1.49% |
| 2023-07-19 | 10.29 | 10.39 | 10.00 | 10.07 | 8.39 | qfq | 6,652,580 | 67,360,120 | -2.04% |
| 2023-07-18 | 10.15 | 10.30 | 10.07 | 10.28 | 8.56 | qfq | 7,821,680 | 79,864,137 | 1.28% |
| 2023-07-17 | 9.96 | 10.19 | 9.95 | 10.15 | 8.45 | qfq | 8,654,540 | 86,991,764 | 1.50% |