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
汇成股份688403.SH
最近收盘价25.452026-07-17
最近交易日2026-07-17
成交量（股）78,426,465
成交额（元）2,113,687,448
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-14 | 2026-05-20 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-12 | 2025-05-16 | cash_dividend | 0.095 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-31 | 2024-06-06 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 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 | 27.66 | 28.55 | 25.41 | 25.45 | 25.45 | qfq | 78,426,465 | 2,113,687,448 | -7.99% |
| 2026-07-16 | 28.10 | 29.96 | 27.50 | 27.66 | 27.66 | qfq | 65,168,516 | 1,866,768,696 | -7.40% |
| 2026-07-15 | 33.97 | 34.55 | 29.00 | 29.87 | 29.87 | qfq | 71,248,357 | 2,183,281,003 | -8.32% |
| 2026-07-14 | 32.52 | 33.12 | 29.95 | 32.58 | 32.58 | qfq | 73,967,205 | 2,356,658,396 | 4.09% |
| 2026-07-13 | 34.66 | 35.80 | 31.10 | 31.30 | 31.30 | qfq | 82,892,877 | 2,768,479,679 | -12.08% |
| 2026-07-10 | 39.66 | 40.44 | 35.60 | 35.60 | 35.60 | qfq | 86,566,181 | 3,302,880,485 | -10.21% |
| 2026-07-09 | 36.96 | 39.74 | 35.93 | 39.65 | 39.65 | qfq | 92,759,530 | 3,522,732,943 | 14.43% |
| 2026-07-08 | 36.80 | 37.89 | 33.26 | 34.65 | 34.65 | qfq | 59,245,326 | 2,088,813,318 | -5.84% |
| 2026-07-07 | 35.67 | 37.75 | 34.58 | 36.80 | 36.80 | qfq | 58,156,103 | 2,135,400,413 | 2.36% |
| 2026-07-06 | 36.57 | 37.87 | 34.17 | 35.95 | 35.95 | qfq | 88,357,982 | 3,179,626,269 | 1.81% |
| 2026-07-03 | 38.46 | 38.98 | 35.13 | 35.31 | 35.31 | qfq | 91,126,626 | 3,343,384,001 | -9.62% |
| 2026-07-02 | 38.60 | 43.03 | 36.54 | 39.07 | 39.07 | qfq | 99,259,241 | 3,965,375,017 | -3.17% |
| 2026-07-01 | 40.88 | 41.56 | 38.20 | 40.35 | 40.35 | qfq | 92,285,596 | 3,686,770,454 | 1.64% |
| 2026-06-30 | 39.80 | 40.90 | 38.29 | 39.70 | 39.70 | qfq | 97,258,466 | 3,837,495,928 | -0.80% |
| 2026-06-29 | 39.60 | 41.00 | 35.10 | 40.02 | 40.02 | qfq | 120,298,168 | 4,597,484,767 | 1.83% |
| 2026-06-26 | 40.00 | 40.77 | 38.38 | 39.30 | 39.30 | qfq | 99,319,268 | 3,942,910,923 | -4.84% |
| 2026-06-25 | 40.00 | 43.30 | 39.00 | 41.30 | 41.30 | qfq | 165,270,162 | 6,839,658,390 | 14.09% |
| 2026-06-24 | 32.00 | 36.20 | 32.00 | 36.20 | 36.20 | qfq | 84,509,890 | 2,936,095,135 | 19.99% |
| 2026-06-23 | 30.80 | 32.50 | 29.44 | 30.17 | 30.17 | qfq | 82,566,002 | 2,548,338,553 | 0.77% |
| 2026-06-22 | 30.53 | 31.57 | 28.82 | 29.94 | 29.94 | qfq | 84,497,536 | 2,543,765,058 | -0.37% |
| 2026-06-18 | 29.88 | 32.10 | 29.41 | 30.05 | 30.05 | qfq | 111,298,869 | 3,397,660,511 | 4.27% |
| 2026-06-17 | 27.00 | 28.98 | 26.41 | 28.82 | 28.82 | qfq | 89,975,777 | 2,465,445,332 | 6.90% |
| 2026-06-16 | 27.47 | 28.86 | 26.70 | 26.96 | 26.96 | qfq | 85,824,421 | 2,375,657,444 | 0.97% |
| 2026-06-15 | 24.66 | 26.80 | 23.51 | 26.70 | 26.70 | qfq | 82,924,090 | 2,129,154,642 | 9.25% |
| 2026-06-12 | 25.95 | 26.35 | 24.25 | 24.44 | 24.44 | qfq | 95,147,332 | 2,396,742,024 | -3.02% |
| 2026-06-11 | 25.41 | 28.24 | 24.51 | 25.20 | 25.20 | qfq | 145,770,970 | 3,810,882,354 | 2.65% |
| 2026-06-10 | 23.55 | 25.19 | 23.08 | 24.55 | 24.55 | qfq | 80,236,825 | 1,932,689,727 | 2.46% |
| 2026-06-09 | 23.28 | 24.38 | 22.53 | 23.96 | 23.96 | qfq | 83,802,642 | 1,971,419,682 | 6.58% |
| 2026-06-08 | 21.02 | 23.36 | 20.80 | 22.48 | 22.48 | qfq | 93,908,614 | 2,116,131,339 | -0.09% |
| 2026-06-05 | 19.80 | 23.50 | 19.02 | 22.50 | 22.50 | qfq | 136,336,371 | 2,987,203,392 | 11.50% |
| 2026-06-04 | 18.90 | 20.71 | 18.83 | 20.18 | 20.18 | qfq | 57,962,209 | 1,167,958,459 | 4.18% |
| 2026-06-03 | 19.52 | 20.44 | 19.19 | 19.37 | 19.37 | qfq | 57,595,909 | 1,145,545,500 | -1.07% |
| 2026-06-02 | 19.68 | 20.08 | 18.71 | 19.58 | 19.58 | qfq | 58,032,114 | 1,129,082,039 | -0.81% |
| 2026-06-01 | 20.88 | 21.50 | 19.70 | 19.74 | 19.74 | qfq | 63,457,327 | 1,290,927,720 | -6.45% |
| 2026-05-29 | 22.50 | 22.90 | 20.85 | 21.10 | 21.10 | qfq | 79,763,798 | 1,731,406,425 | -6.22% |
| 2026-05-28 | 20.36 | 23.05 | 20.10 | 22.50 | 22.50 | qfq | 96,681,370 | 2,088,678,262 | 11.44% |
| 2026-05-27 | 21.76 | 22.17 | 19.98 | 20.19 | 20.19 | qfq | 75,840,079 | 1,586,292,681 | -6.53% |
| 2026-05-26 | 22.18 | 22.88 | 20.84 | 21.60 | 21.60 | qfq | 88,245,110 | 1,923,660,826 | -1.32% |
| 2026-05-25 | 19.60 | 22.50 | 19.12 | 21.89 | 21.89 | qfq | 108,738,787 | 2,285,497,736 | 10.84% |
| 2026-05-22 | 19.50 | 19.94 | 18.60 | 19.75 | 19.75 | qfq | 76,072,198 | 1,462,700,963 | 1.80% |
| 2026-05-21 | 20.81 | 21.48 | 19.06 | 19.40 | 19.40 | qfq | 87,641,546 | 1,782,396,296 | -6.46% |
| 2026-05-20 | 20.35 | 21.20 | 20.13 | 20.74 | 20.74 | qfq | 72,793,366 | 1,511,556,951 | 1.52% |
| 2026-05-19 | 20.51 | 20.64 | 19.54 | 20.43 | 20.38 | qfq | 86,639,737 | 1,743,863,795 | -1.87% |
| 2026-05-18 | 20.30 | 22.65 | 19.43 | 20.82 | 20.77 | qfq | 126,611,535 | 2,686,875,529 | 7.82% |
| 2026-05-15 | 19.50 | 19.85 | 18.57 | 19.31 | 19.26 | qfq | 69,854,381 | 1,344,504,747 | 0.68% |
| 2026-05-14 | 19.88 | 19.88 | 19.07 | 19.18 | 19.13 | qfq | 77,103,950 | 1,499,192,926 | -4.15% |
| 2026-05-13 | 17.98 | 20.42 | 17.70 | 20.01 | 19.96 | qfq | 114,687,198 | 2,187,851,133 | 9.11% |
| 2026-05-12 | 18.70 | 18.73 | 18.07 | 18.34 | 18.30 | qfq | 48,579,174 | 893,986,979 | -1.66% |
| 2026-05-11 | 18.67 | 19.23 | 18.38 | 18.65 | 18.60 | qfq | 72,980,392 | 1,370,383,145 | 2.42% |
| 2026-05-08 | 18.27 | 18.63 | 18.02 | 18.21 | 18.17 | qfq | 51,687,559 | 944,143,855 | -2.31% |
| 2026-05-07 | 17.49 | 18.77 | 17.16 | 18.64 | 18.59 | qfq | 78,056,007 | 1,426,234,148 | 7.93% |
| 2026-05-06 | 17.35 | 18.14 | 17.20 | 17.27 | 17.23 | qfq | 82,401,701 | 1,452,920,037 | 1.53% |
| 2026-04-30 | 15.50 | 17.11 | 15.39 | 17.01 | 16.97 | qfq | 76,757,585 | 1,271,857,251 | 4.81% |
| 2026-04-29 | 16.15 | 16.42 | 15.68 | 16.23 | 16.19 | qfq | 38,664,855 | 623,675,377 | -0.06% |
| 2026-04-28 | 16.76 | 17.15 | 16.14 | 16.24 | 16.20 | qfq | 46,877,184 | 774,532,984 | -3.62% |
| 2026-04-27 | 16.15 | 17.28 | 16.12 | 16.85 | 16.81 | qfq | 59,533,852 | 1,001,299,143 | 4.79% |
| 2026-04-24 | 16.34 | 16.60 | 15.95 | 16.08 | 16.04 | qfq | 39,750,204 | 644,003,738 | -1.65% |
| 2026-04-23 | 17.66 | 17.76 | 16.30 | 16.35 | 16.31 | qfq | 74,050,454 | 1,242,701,574 | -7.00% |
| 2026-04-22 | 16.36 | 17.77 | 16.08 | 17.58 | 17.54 | qfq | 68,989,676 | 1,184,872,427 | 6.55% |
| 2026-04-21 | 16.80 | 16.85 | 16.04 | 16.50 | 16.46 | qfq | 53,167,719 | 872,103,007 | -2.48% |
| 2026-04-20 | 17.63 | 17.82 | 16.80 | 16.92 | 16.88 | qfq | 61,952,679 | 1,061,809,855 | -3.81% |
| 2026-04-17 | 17.12 | 17.97 | 16.90 | 17.59 | 17.55 | qfq | 84,311,775 | 1,472,491,401 | 4.21% |
| 2026-04-16 | 15.70 | 16.94 | 15.57 | 16.88 | 16.84 | qfq | 61,435,704 | 1,003,706,743 | 7.04% |
| 2026-04-15 | 16.20 | 16.46 | 15.72 | 15.77 | 15.73 | qfq | 38,854,952 | 624,146,548 | -2.23% |
| 2026-04-14 | 16.19 | 16.48 | 15.93 | 16.13 | 16.09 | qfq | 45,551,974 | 737,444,369 | 0.81% |
| 2026-04-13 | 16.10 | 16.27 | 15.80 | 16.00 | 15.96 | qfq | 34,444,443 | 552,285,028 | -1.84% |
| 2026-04-10 | 16.40 | 16.70 | 15.97 | 16.30 | 16.26 | qfq | 64,142,643 | 1,049,782,230 | 1.94% |
| 2026-04-09 | 14.70 | 16.84 | 14.58 | 15.99 | 15.95 | qfq | 89,042,236 | 1,406,165,101 | 6.81% |
| 2026-04-08 | 14.58 | 14.98 | 14.50 | 14.97 | 14.93 | qfq | 45,493,325 | 670,059,611 | 5.57% |
| 2026-04-07 | 13.95 | 14.24 | 13.88 | 14.18 | 14.15 | qfq | 20,841,552 | 293,742,751 | 2.24% |
| 2026-04-03 | 13.99 | 14.10 | 13.76 | 13.87 | 13.84 | qfq | 17,556,520 | 244,132,220 | 0.00% |
| 2026-04-02 | 14.60 | 14.60 | 13.78 | 13.87 | 13.84 | qfq | 36,606,743 | 516,526,350 | -5.65% |
| 2026-04-01 | 14.60 | 14.87 | 14.50 | 14.70 | 14.66 | qfq | 30,657,189 | 450,329,375 | 2.94% |
| 2026-03-31 | 14.50 | 14.63 | 14.25 | 14.28 | 14.25 | qfq | 26,603,358 | 383,113,134 | -2.33% |
| 2026-03-30 | 14.34 | 14.69 | 14.16 | 14.62 | 14.58 | qfq | 24,512,606 | 353,543,302 | -0.07% |
| 2026-03-27 | 14.20 | 14.85 | 14.10 | 14.63 | 14.59 | qfq | 31,190,526 | 454,143,363 | 0.21% |
| 2026-03-26 | 14.25 | 15.05 | 14.16 | 14.60 | 14.56 | qfq | 51,838,636 | 759,111,404 | 1.74% |
| 2026-03-25 | 14.19 | 14.63 | 14.10 | 14.35 | 14.31 | qfq | 24,675,085 | 355,275,236 | 1.77% |
| 2026-03-24 | 14.00 | 14.15 | 13.44 | 14.10 | 14.07 | qfq | 30,848,675 | 424,741,755 | 2.32% |
| 2026-03-23 | 14.17 | 14.42 | 13.65 | 13.78 | 13.75 | qfq | 41,029,110 | 574,126,113 | -4.57% |
| 2026-03-20 | 15.00 | 15.10 | 14.42 | 14.44 | 14.40 | qfq | 34,049,664 | 501,697,460 | -2.76% |
| 2026-03-19 | 15.15 | 15.17 | 14.81 | 14.85 | 14.81 | qfq | 33,717,217 | 504,776,244 | -3.88% |
| 2026-03-18 | 15.00 | 15.50 | 14.76 | 15.45 | 15.41 | qfq | 35,696,629 | 539,520,195 | 3.76% |
| 2026-03-17 | 15.59 | 15.60 | 14.85 | 14.89 | 14.85 | qfq | 30,681,183 | 465,258,727 | -4.55% |
| 2026-03-16 | 15.35 | 15.71 | 14.99 | 15.60 | 15.56 | qfq | 29,454,204 | 452,707,671 | 1.83% |
| 2026-03-13 | 15.60 | 15.82 | 15.29 | 15.32 | 15.28 | qfq | 28,725,110 | 444,539,822 | -2.54% |
| 2026-03-12 | 16.08 | 16.16 | 15.50 | 15.72 | 15.68 | qfq | 23,206,311 | 366,028,892 | -2.54% |
| 2026-03-11 | 16.57 | 16.70 | 15.98 | 16.13 | 16.09 | qfq | 27,397,125 | 446,126,893 | -1.89% |
| 2026-03-10 | 16.34 | 16.63 | 16.26 | 16.44 | 16.40 | qfq | 29,870,384 | 491,646,844 | 2.49% |
| 2026-03-09 | 16.45 | 16.45 | 15.38 | 16.04 | 16.00 | qfq | 48,909,778 | 770,356,976 | -4.75% |
| 2026-03-06 | 16.80 | 17.15 | 16.53 | 16.84 | 16.80 | qfq | 21,405,736 | 361,253,066 | 0.18% |
| 2026-03-05 | 16.88 | 17.36 | 16.71 | 16.81 | 16.77 | qfq | 37,034,749 | 631,649,579 | 2.50% |
| 2026-03-04 | 16.48 | 17.04 | 16.33 | 16.40 | 16.36 | qfq | 27,453,730 | 455,325,037 | -2.50% |
| 2026-03-03 | 18.41 | 18.41 | 16.52 | 16.82 | 16.78 | qfq | 43,535,061 | 747,495,020 | -7.84% |
| 2026-03-02 | 18.58 | 18.95 | 18.13 | 18.25 | 18.21 | qfq | 36,977,860 | 681,088,766 | -4.35% |
| 2026-02-27 | 19.15 | 19.36 | 18.26 | 19.08 | 19.03 | qfq | 45,744,854 | 859,770,391 | -2.45% |
| 2026-02-26 | 19.71 | 19.99 | 18.81 | 19.56 | 19.51 | qfq | 48,889,011 | 951,928,815 | -0.31% |
| 2026-02-25 | 18.96 | 20.08 | 18.69 | 19.62 | 19.57 | qfq | 40,974,774 | 799,411,349 | 3.65% |
| 2026-02-24 | 19.20 | 19.50 | 18.41 | 18.93 | 18.88 | qfq | 30,444,764 | 578,165,654 | 0.64% |
| 2026-02-13 | 18.61 | 19.32 | 18.49 | 18.81 | 18.76 | qfq | 28,002,525 | 530,728,794 | 0.16% |
| 2026-02-12 | 18.34 | 18.96 | 18.26 | 18.78 | 18.73 | qfq | 31,347,052 | 585,765,756 | 3.19% |
| 2026-02-11 | 18.58 | 18.61 | 18.13 | 18.20 | 18.16 | qfq | 27,155,540 | 496,437,533 | -2.41% |
| 2026-02-10 | 19.26 | 19.40 | 18.30 | 18.65 | 18.60 | qfq | 34,793,635 | 650,694,665 | -3.12% |
| 2026-02-09 | 19.01 | 19.50 | 18.65 | 19.25 | 19.20 | qfq | 36,215,763 | 691,028,341 | 4.05% |
| 2026-02-06 | 18.87 | 18.96 | 18.21 | 18.50 | 18.45 | qfq | 24,196,782 | 451,090,900 | -3.14% |
| 2026-02-05 | 18.95 | 19.24 | 18.48 | 19.10 | 19.05 | qfq | 23,795,282 | 448,259,161 | -1.19% |
| 2026-02-04 | 19.39 | 19.60 | 18.95 | 19.33 | 19.28 | qfq | 27,692,571 | 533,263,493 | -1.28% |
| 2026-02-03 | 19.20 | 19.70 | 18.72 | 19.58 | 19.53 | qfq | 32,601,550 | 626,719,546 | 4.87% |
| 2026-02-02 | 19.83 | 20.22 | 18.66 | 18.67 | 18.62 | qfq | 35,139,880 | 673,298,391 | -6.79% |
| 2026-01-30 | 19.78 | 20.44 | 19.08 | 20.03 | 19.98 | qfq | 39,682,752 | 788,271,789 | 2.46% |
| 2026-01-29 | 20.58 | 20.94 | 19.49 | 19.55 | 19.50 | qfq | 46,368,385 | 935,054,313 | -5.00% |
| 2026-01-28 | 20.87 | 21.31 | 20.16 | 20.58 | 20.53 | qfq | 38,004,486 | 785,056,121 | -1.01% |
| 2026-01-27 | 19.66 | 21.10 | 19.30 | 20.79 | 20.74 | qfq | 49,789,964 | 1,009,105,270 | 4.47% |
| 2026-01-26 | 21.74 | 21.87 | 19.52 | 19.90 | 19.85 | qfq | 67,488,238 | 1,372,790,376 | -8.46% |
| 2026-01-23 | 21.52 | 21.93 | 20.65 | 21.74 | 21.69 | qfq | 48,163,887 | 1,025,040,196 | 1.92% |
| 2026-01-22 | 23.50 | 23.89 | 21.16 | 21.33 | 21.28 | qfq | 77,446,641 | 1,696,156,410 | -6.90% |
| 2026-01-21 | 22.30 | 23.42 | 21.85 | 22.91 | 22.85 | qfq | 63,692,684 | 1,437,877,018 | 1.06% |
| 2026-01-20 | 22.50 | 23.35 | 22.07 | 22.67 | 22.61 | qfq | 53,822,667 | 1,222,731,496 | 0.67% |
| 2026-01-19 | 21.80 | 23.05 | 21.00 | 22.52 | 22.46 | qfq | 92,682,579 | 2,042,177,492 | 1.30% |
| 2026-01-16 | 19.27 | 22.78 | 19.01 | 22.23 | 22.18 | qfq | 130,202,499 | 2,756,392,443 | 17.12% |
| 2026-01-15 | 18.00 | 19.49 | 17.75 | 18.98 | 18.93 | qfq | 51,045,046 | 952,529,644 | 4.46% |
| 2026-01-14 | 18.12 | 18.67 | 17.73 | 18.17 | 18.13 | qfq | 36,486,667 | 664,223,345 | 1.00% |
| 2026-01-13 | 18.18 | 18.38 | 17.87 | 17.99 | 17.95 | qfq | 29,210,111 | 527,902,904 | -0.99% |
| 2026-01-12 | 17.90 | 18.36 | 17.50 | 18.17 | 18.13 | qfq | 50,526,931 | 909,746,092 | 0.66% |
| 2026-01-09 | 18.69 | 19.28 | 17.98 | 18.05 | 18.01 | qfq | 58,163,451 | 1,070,742,239 | -0.82% |
| 2026-01-08 | 16.48 | 18.49 | 16.41 | 18.20 | 18.16 | qfq | 75,002,498 | 1,331,657,037 | 8.98% |
| 2026-01-07 | 16.88 | 17.06 | 16.46 | 16.70 | 16.66 | qfq | 47,992,686 | 804,816,484 | 1.27% |
| 2026-01-06 | 16.50 | 17.15 | 16.21 | 16.49 | 16.45 | qfq | 41,795,405 | 693,677,198 | -0.24% |
| 2026-01-05 | 16.38 | 16.85 | 16.33 | 16.53 | 16.49 | qfq | 35,397,041 | 587,034,632 | 0.92% |
| 2025-12-31 | 17.15 | 17.65 | 15.92 | 16.38 | 16.34 | qfq | 53,322,783 | 892,736,711 | 0.00% |
| 2025-12-30 | 16.60 | 17.24 | 16.29 | 16.38 | 16.34 | qfq | 24,479,373 | 408,083,887 | -0.67% |
| 2025-12-29 | 16.52 | 16.95 | 16.41 | 16.49 | 16.45 | qfq | 21,714,675 | 361,427,979 | -0.84% |
| 2025-12-26 | 16.56 | 17.24 | 16.53 | 16.63 | 16.59 | qfq | 29,539,450 | 498,735,155 | -0.83% |
| 2025-12-25 | 17.34 | 17.47 | 16.50 | 16.77 | 16.73 | qfq | 35,686,084 | 600,719,685 | -3.62% |
| 2025-12-24 | 17.58 | 18.38 | 17.40 | 17.40 | 17.36 | qfq | 53,491,954 | 955,176,713 | 1.05% |
| 2025-12-23 | 17.49 | 17.73 | 16.92 | 17.22 | 17.18 | qfq | 42,092,923 | 728,057,525 | -2.88% |
| 2025-12-22 | 16.77 | 18.07 | 16.58 | 17.73 | 17.69 | qfq | 68,014,077 | 1,200,540,390 | 7.07% |
| 2025-12-19 | 17.15 | 17.65 | 16.48 | 16.56 | 16.52 | qfq | 28,351,440 | 476,487,942 | -2.53% |
| 2025-12-18 | 17.15 | 17.44 | 16.83 | 16.99 | 16.95 | qfq | 27,245,233 | 466,650,082 | -1.28% |
| 2025-12-17 | 16.88 | 17.75 | 16.70 | 17.21 | 17.17 | qfq | 53,946,442 | 929,242,234 | 3.99% |
| 2025-12-16 | 16.99 | 17.07 | 16.19 | 16.55 | 16.51 | qfq | 34,599,912 | 570,791,520 | -2.93% |
| 2025-12-15 | 15.82 | 17.80 | 15.75 | 17.05 | 17.01 | qfq | 76,706,078 | 1,299,106,643 | 6.56% |
| 2025-12-12 | 15.19 | 16.12 | 14.92 | 16.00 | 15.96 | qfq | 33,384,915 | 522,500,663 | 4.17% |
| 2025-12-11 | 15.45 | 15.60 | 15.30 | 15.36 | 15.32 | qfq | 20,784,759 | 320,834,815 | 0.20% |
| 2025-12-10 | 15.30 | 15.60 | 14.85 | 15.33 | 15.29 | qfq | 21,147,632 | 321,165,820 | -0.13% |
| 2025-12-09 | 15.73 | 15.96 | 15.18 | 15.35 | 15.31 | qfq | 30,944,857 | 479,535,611 | -3.82% |
| 2025-12-08 | 14.96 | 16.03 | 14.80 | 15.96 | 15.92 | qfq | 39,766,371 | 617,344,880 | 6.40% |
| 2025-12-05 | 14.76 | 15.04 | 14.62 | 15.00 | 14.96 | qfq | 27,788,949 | 413,560,554 | 0.27% |
| 2025-12-04 | 14.30 | 15.20 | 14.05 | 14.96 | 14.92 | qfq | 43,231,860 | 636,919,496 | 3.89% |
| 2025-12-03 | 14.39 | 14.75 | 14.11 | 14.40 | 14.36 | qfq | 27,135,165 | 391,533,868 | -0.14% |
| 2025-12-02 | 14.65 | 14.90 | 14.13 | 14.42 | 14.38 | qfq | 23,209,418 | 332,637,778 | -2.37% |
| 2025-12-01 | 15.40 | 15.42 | 14.48 | 14.77 | 14.73 | qfq | 34,862,775 | 515,580,198 | -2.64% |
| 2025-11-28 | 13.91 | 15.75 | 13.84 | 15.17 | 15.13 | qfq | 61,135,421 | 915,602,548 | 9.37% |
| 2025-11-27 | 13.77 | 14.22 | 13.74 | 13.87 | 13.84 | qfq | 21,831,383 | 306,063,470 | 0.95% |
| 2025-11-26 | 13.70 | 14.03 | 13.48 | 13.74 | 13.71 | qfq | 14,998,672 | 207,137,761 | -0.15% |
| 2025-11-25 | 13.88 | 14.21 | 13.68 | 13.76 | 13.73 | qfq | 21,989,949 | 306,287,263 | 1.03% |
| 2025-11-24 | 13.17 | 13.76 | 13.05 | 13.62 | 13.59 | qfq | 29,220,954 | 391,743,649 | 5.42% |
| 2025-11-21 | 13.59 | 13.78 | 12.89 | 12.92 | 12.89 | qfq | 27,206,560 | 359,381,823 | -6.71% |
| 2025-11-20 | 14.38 | 14.45 | 13.73 | 13.85 | 13.82 | qfq | 17,436,090 | 243,395,122 | -1.77% |
| 2025-11-19 | 14.58 | 14.85 | 14.02 | 14.10 | 14.07 | qfq | 18,345,486 | 262,730,801 | -3.29% |
| 2025-11-18 | 14.38 | 14.74 | 14.33 | 14.58 | 14.54 | qfq | 17,298,590 | 252,022,640 | 0.76% |
| 2025-11-17 | 14.48 | 14.75 | 14.35 | 14.47 | 14.43 | qfq | 17,340,007 | 251,588,300 | 0.35% |
| 2025-11-14 | 15.00 | 15.00 | 14.38 | 14.42 | 14.38 | qfq | 30,802,628 | 451,079,752 | -5.13% |
| 2025-11-13 | 14.99 | 15.48 | 14.91 | 15.20 | 15.16 | qfq | 27,056,555 | 412,315,203 | 0.46% |
| 2025-11-12 | 15.85 | 15.85 | 14.90 | 15.13 | 15.09 | qfq | 38,589,468 | 585,267,203 | -4.00% |
| 2025-11-11 | 15.50 | 16.15 | 15.23 | 15.76 | 15.72 | qfq | 54,371,791 | 856,567,028 | 2.67% |
| 2025-11-10 | 15.18 | 15.45 | 15.03 | 15.35 | 15.31 | qfq | 21,509,956 | 327,593,069 | 1.05% |
| 2025-11-07 | 15.30 | 15.51 | 14.90 | 15.19 | 15.15 | qfq | 21,910,079 | 333,257,523 | -2.25% |
| 2025-11-06 | 15.34 | 15.77 | 15.16 | 15.54 | 15.50 | qfq | 26,999,964 | 418,564,944 | 1.90% |
| 2025-11-05 | 15.41 | 15.56 | 15.02 | 15.25 | 15.21 | qfq | 25,179,669 | 383,766,449 | -3.30% |
| 2025-11-04 | 16.12 | 16.59 | 15.63 | 15.77 | 15.73 | qfq | 28,698,957 | 461,623,647 | -1.38% |
| 2025-11-03 | 16.30 | 16.31 | 15.43 | 15.99 | 15.95 | qfq | 35,007,186 | 553,472,691 | -2.91% |
| 2025-10-31 | 16.52 | 16.85 | 15.91 | 16.47 | 16.43 | qfq | 36,791,539 | 601,931,628 | -2.26% |
| 2025-10-30 | 17.06 | 17.45 | 16.78 | 16.85 | 16.81 | qfq | 32,958,244 | 561,406,924 | -2.15% |
| 2025-10-29 | 16.88 | 17.54 | 16.70 | 17.22 | 17.18 | qfq | 37,734,318 | 644,099,053 | 0.06% |
| 2025-10-28 | 17.65 | 17.80 | 17.11 | 17.21 | 17.17 | qfq | 36,331,559 | 632,259,320 | -4.07% |
| 2025-10-27 | 18.58 | 19.03 | 17.43 | 17.94 | 17.90 | qfq | 76,526,724 | 1,384,919,624 | 3.28% |
| 2025-10-24 | 15.92 | 17.62 | 15.92 | 17.37 | 17.33 | qfq | 59,983,831 | 1,006,639,965 | 10.01% |
| 2025-10-23 | 16.24 | 16.29 | 15.36 | 15.79 | 15.75 | qfq | 30,959,959 | 484,592,231 | -3.19% |
| 2025-10-22 | 16.18 | 16.46 | 15.88 | 16.31 | 16.27 | qfq | 20,501,706 | 331,923,894 | -0.06% |
| 2025-10-21 | 16.02 | 16.60 | 15.80 | 16.32 | 16.28 | qfq | 37,412,070 | 607,728,524 | 2.45% |
| 2025-10-20 | 16.01 | 16.55 | 15.73 | 15.93 | 15.89 | qfq | 34,340,955 | 551,927,630 | 0.76% |
| 2025-10-17 | 16.62 | 16.97 | 15.70 | 15.81 | 15.77 | qfq | 41,756,099 | 673,820,960 | -5.22% |
| 2025-10-16 | 16.83 | 17.50 | 16.51 | 16.68 | 16.64 | qfq | 55,774,763 | 948,081,455 | -0.89% |
| 2025-10-15 | 17.47 | 17.75 | 15.93 | 16.83 | 16.79 | qfq | 86,595,967 | 1,435,818,430 | -2.15% |
| 2025-10-14 | 18.50 | 19.07 | 17.09 | 17.20 | 17.16 | qfq | 50,263,602 | 899,443,835 | -7.08% |
| 2025-10-13 | 18.00 | 18.84 | 17.80 | 18.51 | 18.46 | qfq | 42,182,665 | 776,051,328 | -3.54% |
| 2025-10-10 | 19.20 | 19.47 | 18.30 | 19.19 | 19.14 | qfq | 60,941,630 | 1,147,700,177 | -2.14% |
| 2025-10-09 | 19.40 | 20.23 | 19.01 | 19.61 | 19.56 | qfq | 71,019,526 | 1,382,528,155 | 1.34% |
| 2025-09-30 | 19.04 | 19.86 | 18.90 | 19.35 | 19.30 | qfq | 59,884,637 | 1,157,591,903 | 2.54% |
| 2025-09-29 | 18.76 | 19.35 | 18.56 | 18.87 | 18.82 | qfq | 62,109,003 | 1,176,915,943 | -0.26% |
| 2025-09-26 | 18.36 | 20.05 | 18.11 | 18.92 | 18.87 | qfq | 61,777,544 | 1,190,677,999 | 3.96% |
| 2025-09-25 | 18.11 | 18.55 | 17.57 | 18.20 | 18.16 | qfq | 62,503,849 | 1,123,882,477 | -0.05% |
| 2025-09-24 | 16.08 | 18.55 | 15.69 | 18.21 | 18.17 | qfq | 84,722,995 | 1,477,728,871 | 15.84% |
| 2025-09-23 | 15.44 | 15.78 | 14.75 | 15.72 | 15.68 | qfq | 52,955,541 | 808,964,598 | 3.22% |
| 2025-09-22 | 15.09 | 15.39 | 14.90 | 15.23 | 15.19 | qfq | 33,784,641 | 512,734,510 | 0.73% |
| 2025-09-19 | 15.02 | 15.96 | 15.01 | 15.12 | 15.08 | qfq | 68,540,920 | 1,061,601,417 | -2.33% |
| 2025-09-18 | 13.74 | 16.27 | 13.50 | 15.48 | 15.44 | qfq | 94,803,162 | 1,485,549,691 | 14.16% |
| 2025-09-17 | 13.13 | 13.67 | 13.02 | 13.56 | 13.53 | qfq | 22,608,705 | 303,691,380 | 2.34% |
| 2025-09-16 | 13.21 | 13.33 | 12.76 | 13.25 | 13.22 | qfq | 23,502,137 | 305,980,485 | 1.30% |
| 2025-09-15 | 13.51 | 13.70 | 12.97 | 13.08 | 13.05 | qfq | 23,664,815 | 312,422,371 | -0.08% |
| 2025-09-12 | 12.73 | 13.38 | 12.60 | 13.09 | 13.06 | qfq | 27,316,373 | 358,093,516 | 3.56% |
| 2025-09-11 | 12.30 | 12.82 | 12.26 | 12.64 | 12.61 | qfq | 21,245,598 | 267,453,786 | 2.35% |
| 2025-09-10 | 12.36 | 12.73 | 12.34 | 12.35 | 12.32 | qfq | 13,545,215 | 169,142,059 | -0.32% |
| 2025-09-09 | 12.61 | 12.73 | 12.25 | 12.39 | 12.36 | qfq | 14,993,248 | 186,154,124 | -2.67% |
| 2025-09-08 | 12.70 | 12.82 | 12.35 | 12.73 | 12.70 | qfq | 17,207,415 | 216,640,662 | 0.24% |
| 2025-09-05 | 12.16 | 12.72 | 12.08 | 12.70 | 12.67 | qfq | 28,684,139 | 357,808,871 | 4.53% |
| 2025-09-04 | 12.85 | 12.95 | 11.96 | 12.15 | 12.12 | qfq | 26,412,285 | 328,523,138 | -6.32% |
| 2025-09-03 | 12.83 | 13.13 | 12.73 | 12.97 | 12.94 | qfq | 21,375,175 | 276,119,604 | 1.09% |
| 2025-09-02 | 13.67 | 13.67 | 12.72 | 12.83 | 12.80 | qfq | 32,773,419 | 427,400,454 | -5.66% |
| 2025-09-01 | 14.00 | 14.20 | 13.50 | 13.60 | 13.57 | qfq | 27,255,554 | 373,916,160 | -1.81% |
| 2025-08-29 | 14.12 | 14.20 | 13.65 | 13.85 | 13.82 | qfq | 23,653,416 | 326,359,981 | -1.91% |
| 2025-08-28 | 13.64 | 14.28 | 13.64 | 14.12 | 14.09 | qfq | 42,508,159 | 596,522,325 | 4.83% |
| 2025-08-27 | 13.98 | 14.25 | 13.41 | 13.47 | 13.44 | qfq | 30,648,757 | 427,466,272 | -3.58% |
| 2025-08-26 | 14.27 | 14.49 | 13.95 | 13.97 | 13.94 | qfq | 32,857,643 | 467,203,760 | -0.36% |
| 2025-08-25 | 13.98 | 14.44 | 13.82 | 14.02 | 13.99 | qfq | 38,387,000 | 541,262,621 | 0.43% |
| 2025-08-22 | 14.06 | 14.23 | 13.63 | 13.96 | 13.93 | qfq | 41,841,569 | 580,015,655 | -0.85% |
| 2025-08-21 | 14.39 | 14.60 | 13.92 | 14.08 | 14.05 | qfq | 34,173,765 | 488,623,947 | -1.74% |
| 2025-08-20 | 14.40 | 14.42 | 13.95 | 14.33 | 14.29 | qfq | 33,002,355 | 467,681,762 | -0.62% |
| 2025-08-19 | 14.35 | 14.90 | 14.00 | 14.42 | 14.38 | qfq | 43,804,713 | 632,542,943 | 1.19% |
| 2025-08-18 | 13.88 | 14.99 | 13.70 | 14.25 | 14.22 | qfq | 54,476,039 | 775,150,300 | 4.78% |
| 2025-08-15 | 13.10 | 13.96 | 13.10 | 13.60 | 13.57 | qfq | 55,771,837 | 751,956,387 | 2.49% |
| 2025-08-14 | 14.07 | 14.07 | 13.20 | 13.27 | 13.24 | qfq | 70,756,937 | 953,439,181 | -7.01% |
| 2025-08-13 | 13.60 | 15.00 | 13.60 | 14.27 | 14.24 | qfq | 66,862,589 | 953,284,041 | 5.00% |
| 2025-08-12 | 13.04 | 13.98 | 12.90 | 13.59 | 13.56 | qfq | 56,273,249 | 751,360,378 | 4.22% |
| 2025-08-11 | 12.30 | 13.30 | 12.25 | 13.04 | 13.01 | qfq | 54,014,377 | 699,497,479 | 2.92% |
| 2025-08-08 | 12.30 | 12.89 | 12.21 | 12.67 | 12.64 | qfq | 54,838,926 | 690,510,379 | 2.59% |
| 2025-08-07 | 11.65 | 12.78 | 11.60 | 12.35 | 12.32 | qfq | 74,347,737 | 911,695,778 | 5.02% |
| 2025-08-06 | 11.31 | 11.78 | 11.23 | 11.76 | 11.73 | qfq | 45,221,654 | 521,821,818 | 3.52% |
| 2025-08-05 | 11.50 | 11.55 | 11.21 | 11.36 | 11.33 | qfq | 30,830,695 | 348,588,827 | -0.35% |
| 2025-08-04 | 10.85 | 11.54 | 10.72 | 11.40 | 11.37 | qfq | 56,912,305 | 638,760,912 | 5.75% |
| 2025-08-01 | 10.82 | 10.95 | 10.68 | 10.78 | 10.75 | qfq | 28,891,889 | 312,168,859 | -0.74% |
| 2025-07-31 | 11.08 | 11.33 | 10.77 | 10.86 | 10.83 | qfq | 42,874,554 | 473,158,530 | -1.63% |
| 2025-07-30 | 10.80 | 11.30 | 10.70 | 11.04 | 11.01 | qfq | 70,044,164 | 772,484,367 | 2.03% |
| 2025-07-29 | 10.59 | 11.04 | 10.56 | 10.82 | 10.79 | qfq | 66,679,310 | 720,909,979 | 0.93% |
| 2025-07-28 | 10.11 | 10.88 | 10.01 | 10.72 | 10.69 | qfq | 78,089,016 | 812,002,122 | 7.52% |
| 2025-07-25 | 9.94 | 10.06 | 9.88 | 9.97 | 9.95 | qfq | 22,819,239 | 227,310,106 | 0.50% |
| 2025-07-24 | 9.85 | 10.04 | 9.84 | 9.92 | 9.90 | qfq | 25,508,499 | 253,544,771 | 0.71% |
| 2025-07-23 | 9.81 | 9.91 | 9.66 | 9.85 | 9.83 | qfq | 20,438,271 | 200,420,624 | 0.51% |
| 2025-07-22 | 9.84 | 10.07 | 9.76 | 9.80 | 9.78 | qfq | 37,640,289 | 372,545,613 | -0.61% |
| 2025-07-21 | 9.79 | 9.89 | 9.75 | 9.86 | 9.84 | qfq | 16,339,134 | 160,791,144 | 0.61% |
| 2025-07-18 | 9.78 | 9.89 | 9.74 | 9.80 | 9.78 | qfq | 19,687,693 | 193,218,415 | 0.20% |
| 2025-07-17 | 9.66 | 9.78 | 9.62 | 9.78 | 9.76 | qfq | 16,111,234 | 156,679,749 | 1.24% |
| 2025-07-16 | 9.57 | 9.77 | 9.56 | 9.66 | 9.64 | qfq | 17,619,229 | 170,533,807 | 0.94% |
| 2025-07-15 | 9.71 | 9.71 | 9.41 | 9.57 | 9.55 | qfq | 21,423,793 | 204,552,068 | -1.24% |
| 2025-07-14 | 9.70 | 9.77 | 9.57 | 9.69 | 9.67 | qfq | 27,661,233 | 266,948,802 | -0.10% |
| 2025-07-11 | 9.73 | 9.80 | 9.65 | 9.70 | 9.68 | qfq | 25,163,954 | 244,707,193 | -0.92% |
| 2025-07-10 | 9.86 | 9.86 | 9.66 | 9.79 | 9.77 | qfq | 21,714,077 | 211,865,408 | -0.71% |
| 2025-07-09 | 10.05 | 10.09 | 9.81 | 9.86 | 9.84 | qfq | 22,529,071 | 223,674,552 | -1.69% |
| 2025-07-08 | 9.78 | 10.57 | 9.73 | 10.03 | 10.01 | qfq | 62,836,358 | 641,080,144 | 2.87% |
| 2025-07-07 | 9.72 | 9.83 | 9.61 | 9.75 | 9.73 | qfq | 15,614,140 | 151,858,738 | 0.21% |
| 2025-07-04 | 9.79 | 10.00 | 9.66 | 9.73 | 9.71 | qfq | 29,288,058 | 287,631,536 | -0.61% |
| 2025-07-03 | 9.95 | 10.08 | 9.73 | 9.79 | 9.77 | qfq | 29,497,976 | 290,871,965 | -2.10% |
| 2025-07-02 | 10.33 | 10.39 | 9.92 | 10.00 | 9.98 | qfq | 31,553,847 | 316,518,220 | -3.94% |
| 2025-07-01 | 10.37 | 10.68 | 10.34 | 10.41 | 10.38 | qfq | 27,388,766 | 287,111,319 | 0.19% |
| 2025-06-30 | 10.40 | 10.60 | 10.30 | 10.39 | 10.36 | qfq | 25,209,531 | 262,926,303 | -0.19% |
| 2025-06-27 | 10.44 | 10.63 | 10.38 | 10.41 | 10.38 | qfq | 24,712,543 | 259,105,739 | -0.29% |
| 2025-06-26 | 10.23 | 10.80 | 10.16 | 10.44 | 10.41 | qfq | 43,407,246 | 458,409,691 | 2.55% |
| 2025-06-25 | 10.17 | 10.25 | 10.09 | 10.18 | 10.16 | qfq | 20,167,144 | 205,106,983 | 0.20% |
| 2025-06-24 | 10.13 | 10.21 | 10.03 | 10.16 | 10.14 | qfq | 18,999,364 | 192,660,655 | 0.59% |
| 2025-06-23 | 9.91 | 10.16 | 9.79 | 10.10 | 10.08 | qfq | 23,192,663 | 232,836,696 | 0.50% |
| 2025-06-20 | 10.13 | 10.58 | 10.01 | 10.05 | 10.03 | qfq | 33,124,613 | 338,177,246 | 0.40% |
| 2025-06-19 | 9.65 | 10.20 | 9.58 | 10.01 | 9.99 | qfq | 39,885,568 | 398,178,579 | 4.49% |
| 2025-06-18 | 9.40 | 9.67 | 9.32 | 9.58 | 9.56 | qfq | 11,855,305 | 112,556,060 | 1.70% |
| 2025-06-17 | 9.44 | 9.45 | 9.33 | 9.42 | 9.40 | qfq | 5,805,030 | 54,502,351 | 0.43% |
| 2025-06-16 | 9.38 | 9.56 | 9.30 | 9.38 | 9.36 | qfq | 8,237,487 | 77,626,957 | 0.00% |
| 2025-06-13 | 9.34 | 9.47 | 9.29 | 9.38 | 9.36 | qfq | 9,764,057 | 91,470,510 | -0.21% |
| 2025-06-12 | 9.65 | 9.69 | 9.35 | 9.40 | 9.38 | qfq | 14,705,502 | 139,142,059 | -2.29% |
| 2025-06-11 | 9.68 | 9.72 | 9.58 | 9.62 | 9.60 | qfq | 7,357,467 | 71,023,986 | -0.31% |
| 2025-06-10 | 9.88 | 9.92 | 9.55 | 9.65 | 9.63 | qfq | 12,145,778 | 117,793,749 | -2.82% |
| 2025-06-09 | 9.89 | 9.95 | 9.71 | 9.93 | 9.91 | qfq | 13,314,369 | 130,815,564 | 0.71% |
| 2025-06-06 | 9.63 | 9.90 | 9.60 | 9.86 | 9.84 | qfq | 15,915,205 | 155,550,757 | 1.96% |
| 2025-06-05 | 9.33 | 9.79 | 9.27 | 9.67 | 9.65 | qfq | 21,085,952 | 202,069,799 | 4.54% |
| 2025-06-04 | 9.29 | 9.34 | 9.20 | 9.25 | 9.23 | qfq | 7,602,908 | 70,566,771 | -0.11% |
| 2025-06-03 | 9.22 | 9.31 | 9.16 | 9.26 | 9.24 | qfq | 6,931,727 | 64,019,346 | 0.65% |
| 2025-05-30 | 9.35 | 9.36 | 9.17 | 9.20 | 9.18 | qfq | 7,741,255 | 71,476,494 | -2.13% |
| 2025-05-29 | 9.36 | 9.43 | 9.26 | 9.40 | 9.38 | qfq | 11,017,257 | 103,044,995 | 1.08% |
| 2025-05-28 | 9.48 | 9.52 | 9.26 | 9.30 | 9.28 | qfq | 8,634,207 | 80,730,645 | -1.80% |
| 2025-05-27 | 9.69 | 9.69 | 9.39 | 9.47 | 9.45 | qfq | 11,417,930 | 108,105,010 | -1.97% |
| 2025-05-26 | 9.64 | 9.73 | 9.54 | 9.66 | 9.64 | qfq | 8,724,935 | 84,189,493 | 1.36% |
| 2025-05-23 | 9.55 | 9.78 | 9.51 | 9.53 | 9.51 | qfq | 11,952,513 | 115,333,181 | -0.42% |
| 2025-05-22 | 9.75 | 9.86 | 9.54 | 9.57 | 9.55 | qfq | 12,381,965 | 119,735,135 | -2.15% |
| 2025-05-21 | 9.60 | 9.99 | 9.50 | 9.78 | 9.76 | qfq | 25,760,711 | 252,586,359 | 1.56% |
| 2025-05-20 | 9.59 | 9.75 | 9.55 | 9.63 | 9.61 | qfq | 8,966,052 | 86,541,030 | -0.21% |
| 2025-05-19 | 9.57 | 9.69 | 9.38 | 9.65 | 9.63 | qfq | 10,287,726 | 98,141,078 | 1.05% |
| 2025-05-16 | 9.62 | 9.68 | 9.50 | 9.55 | 9.53 | qfq | 8,360,717 | 80,164,705 | -1.55% |
| 2025-05-15 | 9.73 | 9.95 | 9.66 | 9.70 | 9.58 | qfq | 12,111,784 | 118,576,389 | -0.72% |
| 2025-05-14 | 9.85 | 10.03 | 9.67 | 9.77 | 9.65 | qfq | 14,947,216 | 146,468,264 | -0.20% |
| 2025-05-13 | 9.98 | 9.98 | 9.74 | 9.79 | 9.67 | qfq | 9,575,510 | 93,981,976 | -1.01% |
| 2025-05-12 | 9.82 | 9.95 | 9.77 | 9.89 | 9.77 | qfq | 12,201,846 | 120,606,994 | 1.23% |
| 2025-05-09 | 9.79 | 9.82 | 9.54 | 9.77 | 9.65 | qfq | 14,105,173 | 136,759,218 | 0.10% |
| 2025-05-08 | 9.89 | 9.95 | 9.74 | 9.76 | 9.64 | qfq | 15,022,103 | 147,533,039 | -1.41% |
| 2025-05-07 | 9.99 | 10.08 | 9.83 | 9.90 | 9.78 | qfq | 18,173,524 | 180,523,335 | -0.50% |
| 2025-05-06 | 9.60 | 9.99 | 9.53 | 9.95 | 9.83 | qfq | 25,492,831 | 250,098,132 | 4.52% |
| 2025-04-30 | 8.88 | 9.78 | 8.88 | 9.52 | 9.41 | qfq | 37,833,951 | 360,152,283 | 8.06% |
| 2025-04-29 | 8.74 | 8.93 | 8.70 | 8.81 | 8.70 | qfq | 11,334,401 | 99,995,741 | 0.80% |
| 2025-04-28 | 8.71 | 8.76 | 8.61 | 8.74 | 8.63 | qfq | 7,853,036 | 68,319,529 | 0.11% |
| 2025-04-25 | 8.79 | 8.87 | 8.69 | 8.73 | 8.62 | qfq | 7,854,948 | 68,834,165 | -0.80% |
| 2025-04-24 | 9.03 | 9.08 | 8.67 | 8.80 | 8.69 | qfq | 11,662,668 | 102,931,002 | -2.65% |
| 2025-04-23 | 9.17 | 9.17 | 8.98 | 9.04 | 8.93 | qfq | 12,730,406 | 115,418,525 | -0.88% |
| 2025-04-22 | 8.61 | 9.20 | 8.52 | 9.12 | 9.01 | qfq | 25,691,866 | 228,215,728 | 5.19% |
| 2025-04-21 | 8.65 | 8.76 | 8.50 | 8.67 | 8.57 | qfq | 9,121,098 | 79,179,330 | 0.46% |
| 2025-04-18 | 8.76 | 8.76 | 8.55 | 8.63 | 8.53 | qfq | 7,652,484 | 66,008,193 | -1.03% |
| 2025-04-17 | 8.66 | 9.00 | 8.64 | 8.72 | 8.61 | qfq | 9,860,410 | 87,149,703 | 0.11% |
| 2025-04-16 | 8.83 | 8.90 | 8.56 | 8.71 | 8.60 | qfq | 10,487,574 | 91,454,781 | -1.25% |
| 2025-04-15 | 8.89 | 8.97 | 8.70 | 8.82 | 8.71 | qfq | 10,619,593 | 93,459,301 | -1.45% |
| 2025-04-14 | 8.82 | 9.01 | 8.78 | 8.95 | 8.84 | qfq | 17,816,618 | 158,697,014 | 2.40% |
| 2025-04-11 | 8.28 | 8.91 | 8.23 | 8.74 | 8.63 | qfq | 26,769,613 | 232,165,608 | 4.92% |
| 2025-04-10 | 8.34 | 8.57 | 8.29 | 8.33 | 8.23 | qfq | 17,945,981 | 151,284,869 | 2.59% |
| 2025-04-09 | 8.02 | 8.23 | 7.30 | 8.12 | 8.02 | qfq | 25,787,452 | 202,899,498 | 0.12% |
| 2025-04-08 | 7.78 | 8.20 | 7.77 | 8.11 | 8.01 | qfq | 27,381,625 | 220,486,745 | 5.87% |
| 2025-04-07 | 8.64 | 9.10 | 7.66 | 7.66 | 7.57 | qfq | 29,642,749 | 244,788,868 | -20.04% |
| 2025-04-03 | 9.60 | 9.78 | 9.49 | 9.58 | 9.46 | qfq | 12,207,164 | 117,266,488 | -1.24% |
| 2025-04-02 | 9.82 | 9.87 | 9.66 | 9.70 | 9.58 | qfq | 10,090,992 | 98,471,151 | -1.22% |
| 2025-04-01 | 9.75 | 9.95 | 9.75 | 9.82 | 9.70 | qfq | 12,712,975 | 125,332,497 | 0.72% |
| 2025-03-31 | 9.64 | 9.80 | 9.56 | 9.75 | 9.63 | qfq | 16,144,404 | 155,858,549 | 0.93% |
| 2025-03-28 | 9.99 | 10.12 | 9.60 | 9.66 | 9.54 | qfq | 19,102,254 | 186,578,181 | -3.01% |
| 2025-03-27 | 9.90 | 10.11 | 9.76 | 9.96 | 9.84 | qfq | 16,294,526 | 162,261,996 | 0.50% |
| 2025-03-26 | 9.81 | 10.08 | 9.70 | 9.91 | 9.79 | qfq | 18,994,571 | 188,827,125 | 1.85% |
| 2025-03-25 | 9.67 | 9.79 | 9.57 | 9.73 | 9.61 | qfq | 11,528,515 | 111,632,542 | 0.62% |
| 2025-03-24 | 9.59 | 9.76 | 9.49 | 9.67 | 9.55 | qfq | 15,667,461 | 150,775,458 | 0.62% |
| 2025-03-21 | 9.96 | 9.96 | 9.60 | 9.61 | 9.49 | qfq | 17,189,703 | 167,092,209 | -3.61% |
| 2025-03-20 | 9.88 | 10.10 | 9.78 | 9.97 | 9.85 | qfq | 15,633,800 | 155,637,941 | 0.91% |
| 2025-03-19 | 9.88 | 9.99 | 9.82 | 9.88 | 9.76 | qfq | 11,164,790 | 110,572,829 | -0.40% |
| 2025-03-18 | 9.96 | 10.13 | 9.89 | 9.92 | 9.80 | qfq | 15,087,046 | 150,364,312 | 0.20% |
| 2025-03-17 | 9.88 | 10.00 | 9.76 | 9.90 | 9.78 | qfq | 12,786,308 | 126,596,151 | 0.41% |
| 2025-03-14 | 9.79 | 9.94 | 9.64 | 9.86 | 9.74 | qfq | 18,950,494 | 185,415,090 | 1.44% |
| 2025-03-13 | 10.03 | 10.12 | 9.50 | 9.72 | 9.60 | qfq | 27,341,771 | 265,847,673 | -3.38% |
| 2025-03-12 | 10.20 | 10.27 | 10.00 | 10.06 | 9.94 | qfq | 19,810,230 | 200,246,698 | -0.98% |
| 2025-03-11 | 10.10 | 10.24 | 9.99 | 10.16 | 10.04 | qfq | 19,612,922 | 198,227,826 | -0.68% |
| 2025-03-10 | 10.16 | 10.33 | 10.09 | 10.23 | 10.11 | qfq | 19,951,827 | 203,682,834 | 0.69% |
| 2025-03-07 | 10.27 | 10.43 | 10.08 | 10.16 | 10.04 | qfq | 35,563,607 | 364,384,945 | -1.74% |
| 2025-03-06 | 10.50 | 10.68 | 10.31 | 10.34 | 10.22 | qfq | 43,842,112 | 458,821,837 | -0.58% |
| 2025-03-05 | 10.30 | 10.58 | 10.14 | 10.40 | 10.27 | qfq | 47,343,683 | 489,280,877 | 1.36% |
| 2025-03-04 | 10.00 | 10.49 | 9.81 | 10.26 | 10.14 | qfq | 65,056,713 | 660,360,871 | 2.29% |
| 2025-03-03 | 10.20 | 10.79 | 9.90 | 10.03 | 9.91 | qfq | 82,794,620 | 845,434,131 | -2.81% |
| 2025-02-28 | 9.62 | 11.37 | 9.49 | 10.32 | 10.20 | qfq | 109,637,020 | 1,138,938,398 | 7.84% |
| 2025-02-27 | 9.30 | 9.69 | 9.22 | 9.57 | 9.45 | qfq | 37,830,748 | 357,208,844 | 4.02% |
| 2025-02-26 | 9.16 | 9.25 | 9.09 | 9.20 | 9.09 | qfq | 16,053,286 | 147,357,784 | 0.55% |
| 2025-02-25 | 9.01 | 9.23 | 8.93 | 9.15 | 9.04 | qfq | 22,304,118 | 203,217,974 | 0.77% |
| 2025-02-24 | 9.10 | 9.17 | 8.98 | 9.08 | 8.97 | qfq | 14,110,165 | 127,975,249 | -0.22% |
| 2025-02-21 | 8.96 | 9.16 | 8.87 | 9.10 | 8.99 | qfq | 20,375,174 | 184,424,909 | 1.45% |
| 2025-02-20 | 8.99 | 9.03 | 8.81 | 8.97 | 8.86 | qfq | 17,983,847 | 160,631,015 | -0.22% |
| 2025-02-19 | 8.76 | 9.05 | 8.72 | 8.99 | 8.88 | qfq | 16,948,368 | 151,516,926 | 2.86% |
| 2025-02-18 | 8.82 | 9.07 | 8.69 | 8.74 | 8.63 | qfq | 18,152,874 | 161,067,429 | -0.91% |
| 2025-02-17 | 8.93 | 8.98 | 8.78 | 8.82 | 8.71 | qfq | 14,319,697 | 126,733,485 | -0.79% |
| 2025-02-14 | 8.87 | 9.00 | 8.80 | 8.89 | 8.78 | qfq | 13,168,317 | 117,203,368 | -0.34% |
| 2025-02-13 | 9.18 | 9.18 | 8.90 | 8.92 | 8.81 | qfq | 13,780,200 | 123,805,516 | -2.51% |
| 2025-02-12 | 8.92 | 9.16 | 8.92 | 9.15 | 9.04 | qfq | 15,012,547 | 136,040,495 | 1.89% |
| 2025-02-11 | 9.04 | 9.08 | 8.89 | 8.98 | 8.87 | qfq | 11,390,400 | 102,119,927 | -0.77% |
| 2025-02-10 | 9.03 | 9.15 | 8.99 | 9.05 | 8.94 | qfq | 10,902,665 | 98,826,763 | -0.11% |
| 2025-02-07 | 8.91 | 9.26 | 8.85 | 9.06 | 8.95 | qfq | 18,438,691 | 167,309,298 | 1.68% |
| 2025-02-06 | 8.57 | 8.93 | 8.50 | 8.91 | 8.80 | qfq | 11,681,971 | 102,753,884 | 3.60% |
| 2025-02-05 | 8.60 | 8.73 | 8.54 | 8.60 | 8.50 | qfq | 9,042,763 | 78,112,049 | 1.30% |
| 2025-01-27 | 8.70 | 8.78 | 8.49 | 8.49 | 8.39 | qfq | 6,964,842 | 59,874,865 | -2.53% |
| 2025-01-24 | 8.55 | 8.72 | 8.51 | 8.71 | 8.60 | qfq | 7,689,629 | 66,440,707 | 1.99% |
| 2025-01-23 | 8.63 | 8.77 | 8.54 | 8.54 | 8.44 | qfq | 10,204,739 | 88,406,951 | 0.12% |
| 2025-01-22 | 8.61 | 8.69 | 8.47 | 8.53 | 8.43 | qfq | 8,741,873 | 74,905,585 | -1.39% |
| 2025-01-21 | 8.61 | 8.68 | 8.49 | 8.65 | 8.55 | qfq | 8,557,827 | 73,565,103 | 0.82% |
| 2025-01-20 | 8.60 | 8.70 | 8.51 | 8.58 | 8.48 | qfq | 8,284,362 | 71,334,349 | 0.70% |
| 2025-01-17 | 8.35 | 8.63 | 8.28 | 8.52 | 8.42 | qfq | 9,144,806 | 77,446,127 | 1.91% |
| 2025-01-16 | 8.35 | 8.61 | 8.31 | 8.36 | 8.26 | qfq | 9,175,898 | 77,406,801 | 0.12% |
| 2025-01-15 | 8.35 | 8.43 | 8.25 | 8.35 | 8.25 | qfq | 8,407,077 | 70,068,212 | -0.36% |
| 2025-01-14 | 7.99 | 8.38 | 7.91 | 8.38 | 8.28 | qfq | 12,191,497 | 99,930,192 | 5.67% |
| 2025-01-13 | 7.89 | 8.02 | 7.73 | 7.93 | 7.83 | qfq | 9,428,321 | 74,448,475 | 0.13% |
| 2025-01-10 | 8.18 | 8.38 | 7.91 | 7.92 | 7.82 | qfq | 10,500,038 | 85,810,377 | -3.18% |
| 2025-01-09 | 8.16 | 8.40 | 8.11 | 8.18 | 8.08 | qfq | 9,298,252 | 77,016,513 | -0.37% |
| 2025-01-08 | 8.26 | 8.33 | 7.97 | 8.21 | 8.11 | qfq | 12,732,378 | 103,741,669 | -1.44% |
| 2025-01-07 | 8.24 | 8.36 | 8.02 | 8.33 | 8.23 | qfq | 12,104,682 | 99,298,067 | 1.09% |
| 2025-01-06 | 8.40 | 8.50 | 8.15 | 8.24 | 8.14 | qfq | 10,309,749 | 85,740,883 | -2.02% |
| 2025-01-03 | 8.60 | 8.74 | 8.33 | 8.41 | 8.31 | qfq | 12,807,522 | 109,605,983 | -2.55% |
| 2025-01-02 | 8.89 | 8.99 | 8.54 | 8.63 | 8.53 | qfq | 12,910,583 | 113,532,741 | -3.68% |
| 2024-12-31 | 9.28 | 9.35 | 8.91 | 8.96 | 8.85 | qfq | 17,722,811 | 160,566,613 | -3.45% |
| 2024-12-30 | 9.42 | 9.49 | 9.13 | 9.28 | 9.17 | qfq | 14,233,261 | 132,525,545 | -1.69% |
| 2024-12-27 | 9.49 | 9.64 | 9.38 | 9.44 | 9.33 | qfq | 16,719,107 | 159,162,861 | -0.42% |
| 2024-12-26 | 9.22 | 9.50 | 9.16 | 9.48 | 9.37 | qfq | 16,135,628 | 152,194,900 | 2.71% |
| 2024-12-25 | 9.40 | 9.41 | 9.07 | 9.23 | 9.12 | qfq | 12,943,027 | 119,082,384 | -1.91% |
| 2024-12-24 | 9.40 | 9.55 | 9.18 | 9.41 | 9.30 | qfq | 15,743,246 | 147,826,687 | 0.75% |
| 2024-12-23 | 9.55 | 9.58 | 9.31 | 9.34 | 9.23 | qfq | 23,447,938 | 221,784,491 | -1.06% |
| 2024-12-20 | 9.25 | 9.64 | 9.15 | 9.44 | 9.33 | qfq | 24,403,962 | 230,555,683 | 2.16% |
| 2024-12-19 | 9.08 | 9.27 | 9.05 | 9.24 | 9.13 | qfq | 11,831,872 | 108,617,441 | 0.65% |
| 2024-12-18 | 8.91 | 9.31 | 8.83 | 9.18 | 9.07 | qfq | 16,442,060 | 150,057,702 | 3.03% |
| 2024-12-17 | 9.10 | 9.18 | 8.82 | 8.91 | 8.80 | qfq | 14,831,619 | 132,793,538 | -2.09% |
| 2024-12-16 | 9.23 | 9.25 | 9.05 | 9.10 | 8.99 | qfq | 12,912,331 | 118,123,249 | -0.76% |
| 2024-12-13 | 9.38 | 9.43 | 9.14 | 9.17 | 9.06 | qfq | 23,056,395 | 212,789,711 | -2.65% |
| 2024-12-12 | 9.48 | 9.52 | 9.28 | 9.42 | 9.31 | qfq | 16,428,556 | 154,181,456 | -0.53% |
| 2024-12-11 | 9.24 | 9.62 | 9.18 | 9.47 | 9.36 | qfq | 23,421,776 | 221,451,759 | 2.38% |
| 2024-12-10 | 9.50 | 9.60 | 9.22 | 9.25 | 9.14 | qfq | 17,051,023 | 159,777,204 | 0.87% |
| 2024-12-09 | 9.37 | 9.40 | 9.13 | 9.17 | 9.06 | qfq | 14,348,154 | 132,490,228 | -2.13% |
| 2024-12-06 | 9.29 | 9.42 | 9.11 | 9.37 | 9.26 | qfq | 17,586,379 | 163,205,842 | 0.97% |
| 2024-12-05 | 9.17 | 9.37 | 9.15 | 9.28 | 9.17 | qfq | 9,903,135 | 91,736,237 | 0.54% |
| 2024-12-04 | 9.46 | 9.64 | 9.18 | 9.23 | 9.12 | qfq | 14,958,852 | 140,581,756 | -0.97% |
| 2024-12-03 | 9.46 | 9.48 | 9.23 | 9.32 | 9.21 | qfq | 12,070,211 | 112,587,431 | -1.27% |
| 2024-12-02 | 9.35 | 9.55 | 9.34 | 9.44 | 9.33 | qfq | 14,492,585 | 136,889,326 | 0.21% |
| 2024-11-29 | 9.26 | 9.57 | 9.15 | 9.42 | 9.31 | qfq | 12,998,315 | 122,149,418 | 1.62% |
| 2024-11-28 | 9.30 | 9.48 | 9.26 | 9.27 | 9.16 | qfq | 10,046,213 | 94,045,016 | -0.75% |
| 2024-11-27 | 9.18 | 9.36 | 8.92 | 9.34 | 9.23 | qfq | 11,203,317 | 102,231,469 | 1.74% |
| 2024-11-26 | 9.27 | 9.40 | 9.17 | 9.18 | 9.07 | qfq | 6,962,049 | 64,517,742 | -1.50% |
| 2024-11-25 | 9.21 | 9.34 | 9.00 | 9.32 | 9.21 | qfq | 12,215,139 | 111,697,740 | 1.30% |
| 2024-11-22 | 9.65 | 9.78 | 9.20 | 9.20 | 9.09 | qfq | 16,749,331 | 158,616,926 | -4.86% |
| 2024-11-21 | 9.76 | 9.82 | 9.47 | 9.67 | 9.55 | qfq | 14,864,288 | 143,944,088 | -1.02% |
| 2024-11-20 | 9.62 | 9.88 | 9.50 | 9.77 | 9.65 | qfq | 20,257,155 | 196,613,927 | 0.83% |
| 2024-11-19 | 9.65 | 9.82 | 9.29 | 9.69 | 9.57 | qfq | 20,959,753 | 200,490,953 | 1.47% |
| 2024-11-18 | 9.69 | 9.87 | 9.08 | 9.55 | 9.43 | qfq | 27,474,257 | 258,744,928 | -1.44% |
| 2024-11-15 | 10.01 | 10.16 | 9.62 | 9.69 | 9.57 | qfq | 28,369,516 | 281,691,860 | -3.20% |
| 2024-11-14 | 10.00 | 10.24 | 9.87 | 10.01 | 9.89 | qfq | 25,519,763 | 255,841,834 | -0.30% |
| 2024-11-13 | 10.12 | 10.12 | 9.79 | 10.04 | 9.92 | qfq | 23,157,711 | 230,804,035 | -0.59% |
| 2024-11-12 | 10.52 | 10.68 | 9.95 | 10.10 | 9.98 | qfq | 36,784,285 | 377,193,718 | -2.88% |
| 2024-11-11 | 10.00 | 10.53 | 9.96 | 10.40 | 10.27 | qfq | 58,399,149 | 597,326,428 | 6.34% |
| 2024-11-08 | 9.50 | 10.06 | 9.43 | 9.78 | 9.66 | qfq | 44,872,973 | 437,192,759 | 4.49% |
| 2024-11-07 | 9.17 | 9.40 | 9.12 | 9.36 | 9.25 | qfq | 18,592,321 | 172,695,373 | 1.85% |
| 2024-11-06 | 9.19 | 9.36 | 9.06 | 9.19 | 9.08 | qfq | 23,689,593 | 218,720,440 | 0.00% |
| 2024-11-05 | 8.90 | 9.25 | 8.85 | 9.19 | 9.08 | qfq | 20,165,138 | 184,300,049 | 3.14% |
| 2024-11-04 | 8.70 | 8.94 | 8.64 | 8.91 | 8.80 | qfq | 11,786,352 | 104,316,913 | 2.53% |
| 2024-11-01 | 9.29 | 9.29 | 8.69 | 8.69 | 8.59 | qfq | 23,595,234 | 209,691,920 | -6.46% |
| 2024-10-31 | 8.88 | 9.53 | 8.79 | 9.29 | 9.18 | qfq | 28,842,012 | 264,185,656 | 4.62% |
| 2024-10-30 | 9.03 | 9.08 | 8.74 | 8.88 | 8.77 | qfq | 20,081,618 | 178,764,366 | -1.77% |
| 2024-10-29 | 9.39 | 9.42 | 9.03 | 9.04 | 8.93 | qfq | 24,444,000 | 225,187,191 | -3.62% |
| 2024-10-28 | 9.36 | 9.44 | 9.25 | 9.38 | 9.27 | qfq | 15,899,348 | 148,420,779 | 0.54% |
| 2024-10-25 | 9.26 | 9.50 | 9.12 | 9.33 | 9.22 | qfq | 24,183,941 | 224,237,646 | 0.97% |
| 2024-10-24 | 9.31 | 9.49 | 9.18 | 9.24 | 9.13 | qfq | 24,077,052 | 223,838,060 | -1.49% |
| 2024-10-23 | 9.44 | 9.60 | 9.28 | 9.38 | 9.27 | qfq | 25,171,862 | 237,298,957 | -0.42% |
| 2024-10-22 | 9.51 | 9.61 | 9.29 | 9.42 | 9.31 | qfq | 30,095,609 | 283,457,289 | -1.57% |
| 2024-10-21 | 9.71 | 10.07 | 9.46 | 9.57 | 9.45 | qfq | 51,695,524 | 505,668,301 | 0.42% |
| 2024-10-18 | 8.86 | 9.80 | 8.82 | 9.53 | 9.41 | qfq | 41,132,682 | 384,574,584 | 7.32% |
| 2024-10-17 | 8.82 | 9.12 | 8.80 | 8.88 | 8.77 | qfq | 27,213,965 | 243,488,829 | 1.60% |
| 2024-10-16 | 8.70 | 8.89 | 8.57 | 8.74 | 8.63 | qfq | 23,062,690 | 200,824,685 | -2.24% |
| 2024-10-15 | 8.77 | 9.50 | 8.66 | 8.94 | 8.83 | qfq | 45,796,389 | 418,652,585 | 0.90% |
| 2024-10-14 | 8.63 | 8.93 | 8.33 | 8.86 | 8.75 | qfq | 27,861,478 | 240,708,820 | 2.67% |
| 2024-10-11 | 9.45 | 9.46 | 8.35 | 8.63 | 8.53 | qfq | 41,842,001 | 365,874,979 | -9.63% |
| 2024-10-10 | 10.12 | 10.55 | 9.44 | 9.55 | 9.43 | qfq | 49,738,718 | 494,600,534 | -2.85% |
| 2024-10-09 | 9.66 | 10.88 | 9.30 | 9.83 | 9.71 | qfq | 71,348,970 | 714,409,448 | -3.34% |
| 2024-10-08 | 10.18 | 10.18 | 9.02 | 10.17 | 10.05 | qfq | 62,181,576 | 607,349,665 | 19.93% |
| 2024-09-30 | 7.78 | 8.54 | 7.67 | 8.48 | 8.38 | qfq | 29,751,695 | 243,110,403 | 13.37% |
| 2024-09-27 | 7.16 | 7.55 | 7.16 | 7.48 | 7.39 | qfq | 8,555,298 | 62,922,754 | 5.65% |
| 2024-09-26 | 6.84 | 7.09 | 6.83 | 7.08 | 6.99 | qfq | 7,878,977 | 54,956,032 | 3.51% |
| 2024-09-25 | 6.83 | 7.02 | 6.82 | 6.84 | 6.76 | qfq | 6,708,233 | 46,462,263 | 0.15% |
| 2024-09-24 | 6.56 | 6.85 | 6.50 | 6.83 | 6.75 | qfq | 6,839,731 | 45,764,562 | 4.92% |
| 2024-09-23 | 6.55 | 6.61 | 6.46 | 6.51 | 6.43 | qfq | 2,679,487 | 17,509,020 | -0.61% |
| 2024-09-20 | 6.61 | 6.62 | 6.48 | 6.55 | 6.47 | qfq | 3,019,388 | 19,792,156 | -0.76% |
| 2024-09-19 | 6.52 | 6.73 | 6.45 | 6.60 | 6.52 | qfq | 4,870,565 | 32,099,633 | 2.33% |
| 2024-09-18 | 6.58 | 6.60 | 6.37 | 6.45 | 6.37 | qfq | 2,792,353 | 18,062,520 | -1.68% |
| 2024-09-13 | 6.75 | 6.75 | 6.53 | 6.56 | 6.48 | qfq | 2,870,607 | 19,018,308 | -2.09% |
| 2024-09-12 | 6.65 | 6.80 | 6.65 | 6.70 | 6.62 | qfq | 2,803,507 | 18,889,175 | 0.15% |
| 2024-09-11 | 6.71 | 6.74 | 6.64 | 6.69 | 6.61 | qfq | 2,942,160 | 19,704,396 | -0.45% |
| 2024-09-10 | 6.68 | 6.73 | 6.51 | 6.72 | 6.64 | qfq | 4,150,835 | 27,439,596 | 1.05% |
| 2024-09-09 | 6.70 | 6.78 | 6.64 | 6.65 | 6.57 | qfq | 3,135,869 | 21,025,463 | -1.48% |
| 2024-09-06 | 6.89 | 6.91 | 6.73 | 6.75 | 6.67 | qfq | 3,908,648 | 26,545,165 | -2.03% |
| 2024-09-05 | 6.87 | 6.97 | 6.83 | 6.89 | 6.81 | qfq | 3,227,333 | 22,250,829 | 1.03% |
| 2024-09-04 | 6.80 | 6.93 | 6.73 | 6.82 | 6.74 | qfq | 4,287,436 | 29,293,339 | 0.00% |
| 2024-09-03 | 6.81 | 6.92 | 6.76 | 6.82 | 6.74 | qfq | 3,218,963 | 21,992,201 | 0.74% |
| 2024-09-02 | 7.04 | 7.09 | 6.76 | 6.77 | 6.69 | qfq | 6,104,441 | 42,262,846 | -3.84% |
| 2024-08-30 | 6.86 | 7.12 | 6.82 | 7.04 | 6.96 | qfq | 7,030,400 | 49,464,907 | 2.62% |
| 2024-08-29 | 6.64 | 6.92 | 6.60 | 6.86 | 6.78 | qfq | 4,951,172 | 33,607,681 | 3.16% |
| 2024-08-28 | 6.57 | 6.70 | 6.54 | 6.65 | 6.57 | qfq | 2,477,793 | 16,423,267 | 1.06% |
| 2024-08-27 | 6.68 | 6.70 | 6.57 | 6.58 | 6.50 | qfq | 2,988,338 | 19,777,474 | -1.79% |
| 2024-08-26 | 6.67 | 6.80 | 6.66 | 6.70 | 6.62 | qfq | 2,982,564 | 20,107,391 | 0.00% |
| 2024-08-23 | 6.69 | 6.73 | 6.60 | 6.70 | 6.62 | qfq | 3,060,230 | 20,411,538 | 0.00% |
| 2024-08-22 | 6.88 | 6.91 | 6.66 | 6.70 | 6.62 | qfq | 5,340,192 | 36,032,660 | -2.62% |
| 2024-08-21 | 6.86 | 6.97 | 6.85 | 6.88 | 6.80 | qfq | 2,633,721 | 18,172,643 | -0.29% |
| 2024-08-20 | 7.01 | 7.09 | 6.87 | 6.90 | 6.82 | qfq | 4,270,535 | 29,588,302 | -1.85% |
| 2024-08-19 | 7.06 | 7.15 | 6.97 | 7.03 | 6.95 | qfq | 4,329,615 | 30,595,518 | -0.57% |
| 2024-08-16 | 7.06 | 7.17 | 7.06 | 7.07 | 6.98 | qfq | 4,875,308 | 34,623,159 | 0.00% |
| 2024-08-15 | 7.02 | 7.21 | 6.92 | 7.07 | 6.98 | qfq | 7,397,454 | 52,486,352 | 1.00% |
| 2024-08-14 | 7.15 | 7.15 | 7.00 | 7.00 | 6.92 | qfq | 4,889,215 | 34,525,510 | -2.10% |
| 2024-08-13 | 7.12 | 7.15 | 7.06 | 7.15 | 7.06 | qfq | 3,705,830 | 26,330,952 | 0.85% |
| 2024-08-12 | 7.16 | 7.17 | 7.06 | 7.09 | 7.00 | qfq | 4,389,865 | 31,182,509 | -0.98% |
| 2024-08-09 | 7.30 | 7.44 | 7.16 | 7.16 | 7.07 | qfq | 6,612,428 | 48,163,904 | -0.83% |
| 2024-08-08 | 7.13 | 7.35 | 7.05 | 7.22 | 7.13 | qfq | 8,935,179 | 64,278,868 | 1.26% |
| 2024-08-07 | 7.27 | 7.29 | 7.08 | 7.13 | 7.04 | qfq | 12,882,216 | 92,304,774 | -4.55% |
| 2024-08-06 | 7.41 | 7.48 | 7.23 | 7.47 | 7.38 | qfq | 11,295,818 | 83,045,937 | 2.05% |
| 2024-08-05 | 7.51 | 7.55 | 7.30 | 7.32 | 7.23 | qfq | 13,368,396 | 99,000,144 | -3.05% |
| 2024-08-02 | 8.01 | 8.03 | 7.52 | 7.55 | 7.46 | qfq | 16,273,185 | 125,223,450 | -6.21% |
| 2024-08-01 | 7.93 | 8.25 | 7.88 | 8.05 | 7.95 | qfq | 31,386,051 | 251,874,226 | 0.12% |
| 2024-07-31 | 7.12 | 8.38 | 7.08 | 8.04 | 7.94 | qfq | 37,516,235 | 294,856,402 | 13.88% |
| 2024-07-30 | 6.91 | 7.10 | 6.80 | 7.06 | 6.97 | qfq | 7,483,015 | 52,370,118 | 1.88% |
| 2024-07-29 | 6.90 | 6.97 | 6.73 | 6.93 | 6.85 | qfq | 7,628,192 | 52,304,501 | 0.58% |
| 2024-07-26 | 6.82 | 6.91 | 6.76 | 6.89 | 6.81 | qfq | 7,048,084 | 48,236,566 | 1.32% |
| 2024-07-25 | 6.91 | 7.01 | 6.78 | 6.80 | 6.72 | qfq | 9,493,829 | 65,262,331 | -1.73% |
| 2024-07-24 | 7.12 | 7.19 | 6.91 | 6.92 | 6.84 | qfq | 9,351,317 | 65,513,975 | -1.98% |
| 2024-07-23 | 7.47 | 7.49 | 7.04 | 7.06 | 6.97 | qfq | 14,917,068 | 107,695,946 | -5.87% |
| 2024-07-22 | 7.66 | 7.76 | 7.45 | 7.50 | 7.41 | qfq | 15,197,966 | 115,155,504 | -1.96% |
| 2024-07-19 | 7.65 | 7.86 | 7.57 | 7.65 | 7.56 | qfq | 18,289,154 | 140,909,069 | 0.00% |
| 2024-07-18 | 8.01 | 8.03 | 7.60 | 7.65 | 7.56 | qfq | 13,121,472 | 101,667,784 | -5.20% |
| 2024-07-17 | 8.34 | 8.35 | 7.98 | 8.07 | 7.97 | qfq | 9,798,984 | 79,636,359 | -3.00% |
| 2024-07-16 | 8.30 | 8.38 | 8.11 | 8.32 | 8.22 | qfq | 4,199,706 | 34,695,012 | 0.85% |
| 2024-07-15 | 8.39 | 8.41 | 8.23 | 8.25 | 8.15 | qfq | 4,242,666 | 35,239,105 | -1.43% |
| 2024-07-12 | 8.37 | 8.44 | 8.28 | 8.37 | 8.27 | qfq | 4,210,843 | 35,168,999 | -0.24% |
| 2024-07-11 | 8.37 | 8.45 | 8.24 | 8.39 | 8.29 | qfq | 6,488,051 | 54,211,546 | 1.70% |
| 2024-07-10 | 8.14 | 8.27 | 8.10 | 8.25 | 8.15 | qfq | 6,603,256 | 54,164,989 | 0.73% |
| 2024-07-09 | 7.80 | 8.26 | 7.73 | 8.19 | 8.09 | qfq | 9,379,618 | 75,699,441 | 5.00% |
| 2024-07-08 | 7.96 | 8.09 | 7.77 | 7.80 | 7.71 | qfq | 5,557,449 | 44,116,610 | -2.01% |
| 2024-07-05 | 7.88 | 8.06 | 7.82 | 7.96 | 7.86 | qfq | 3,867,982 | 30,740,288 | 0.25% |
| 2024-07-04 | 8.07 | 8.16 | 7.80 | 7.94 | 7.84 | qfq | 5,426,388 | 43,304,396 | -2.22% |
| 2024-07-03 | 8.06 | 8.21 | 7.94 | 8.12 | 8.02 | qfq | 5,768,567 | 46,615,205 | 0.37% |
| 2024-07-02 | 8.33 | 8.38 | 8.05 | 8.09 | 7.99 | qfq | 7,002,528 | 57,222,778 | -3.11% |
| 2024-07-01 | 8.46 | 8.52 | 8.05 | 8.35 | 8.25 | qfq | 10,791,970 | 89,022,011 | -1.53% |
| 2024-06-28 | 8.45 | 8.65 | 8.32 | 8.48 | 8.38 | qfq | 7,602,276 | 64,753,705 | 0.71% |
| 2024-06-27 | 8.54 | 8.93 | 8.39 | 8.42 | 8.32 | qfq | 8,466,698 | 73,220,837 | -2.09% |
| 2024-06-26 | 8.42 | 8.65 | 8.26 | 8.60 | 8.50 | qfq | 6,639,048 | 55,945,082 | 2.50% |
| 2024-06-25 | 8.61 | 8.61 | 8.30 | 8.39 | 8.29 | qfq | 8,130,411 | 68,512,891 | -2.21% |
| 2024-06-24 | 8.88 | 8.93 | 8.56 | 8.58 | 8.48 | qfq | 11,126,120 | 96,793,212 | -3.27% |
| 2024-06-21 | 8.81 | 8.95 | 8.64 | 8.87 | 8.76 | qfq | 9,870,753 | 86,952,054 | -0.78% |
| 2024-06-20 | 8.82 | 9.21 | 8.82 | 8.94 | 8.83 | qfq | 15,980,796 | 144,386,975 | 0.68% |
| 2024-06-19 | 9.05 | 9.07 | 8.71 | 8.88 | 8.77 | qfq | 12,635,900 | 111,632,382 | -1.55% |
| 2024-06-18 | 9.17 | 9.20 | 8.97 | 9.02 | 8.91 | qfq | 12,426,336 | 112,994,273 | -0.66% |
| 2024-06-17 | 8.90 | 9.16 | 8.86 | 9.08 | 8.97 | qfq | 11,295,570 | 102,641,166 | 1.34% |
| 2024-06-14 | 9.04 | 9.11 | 8.91 | 8.96 | 8.85 | qfq | 11,945,745 | 107,390,340 | -1.32% |
| 2024-06-13 | 8.95 | 9.27 | 8.88 | 9.08 | 8.97 | qfq | 13,775,823 | 125,324,931 | 1.68% |
| 2024-06-12 | 8.91 | 9.08 | 8.87 | 8.93 | 8.82 | qfq | 12,128,676 | 108,678,490 | 0.00% |
| 2024-06-11 | 8.38 | 8.99 | 8.26 | 8.93 | 8.82 | qfq | 15,341,426 | 133,903,131 | 7.33% |
| 2024-06-07 | 8.42 | 8.53 | 8.25 | 8.32 | 8.22 | qfq | 5,969,582 | 49,944,287 | -0.83% |
| 2024-06-06 | 8.64 | 8.75 | 8.23 | 8.39 | 8.29 | qfq | 8,668,402 | 73,361,291 | -4.00% |
| 2024-06-05 | 8.80 | 9.01 | 8.72 | 8.74 | 8.54 | qfq | 6,669,133 | 59,054,098 | -1.80% |
| 2024-06-04 | 8.84 | 8.92 | 8.74 | 8.90 | 8.69 | qfq | 8,493,448 | 75,007,665 | -0.78% |
| 2024-06-03 | 8.83 | 8.98 | 8.65 | 8.97 | 8.76 | qfq | 16,099,864 | 142,833,798 | 2.28% |
| 2024-05-31 | 8.60 | 8.86 | 8.55 | 8.77 | 8.57 | qfq | 11,539,536 | 100,694,743 | 1.98% |
| 2024-05-30 | 8.41 | 8.66 | 8.37 | 8.60 | 8.40 | qfq | 8,733,735 | 74,950,892 | 1.18% |
| 2024-05-29 | 8.51 | 8.59 | 8.39 | 8.50 | 8.30 | qfq | 7,274,921 | 61,785,334 | -0.47% |
| 2024-05-28 | 8.52 | 8.71 | 8.51 | 8.54 | 8.34 | qfq | 11,737,706 | 101,049,236 | -0.47% |
| 2024-05-27 | 8.42 | 8.63 | 8.17 | 8.58 | 8.38 | qfq | 13,572,656 | 113,859,392 | 1.54% |
| 2024-05-24 | 8.39 | 8.49 | 8.15 | 8.45 | 8.25 | qfq | 11,992,372 | 100,166,484 | 0.48% |
| 2024-05-23 | 8.53 | 8.64 | 8.37 | 8.41 | 8.21 | qfq | 9,544,956 | 80,735,954 | -1.64% |
| 2024-05-22 | 8.13 | 8.60 | 8.09 | 8.55 | 8.35 | qfq | 18,487,657 | 155,453,775 | 5.82% |
| 2024-05-21 | 8.05 | 8.14 | 7.97 | 8.08 | 7.89 | qfq | 5,224,539 | 41,971,505 | -0.12% |
| 2024-05-20 | 8.08 | 8.24 | 8.01 | 8.09 | 7.90 | qfq | 8,117,873 | 65,936,621 | 0.25% |
| 2024-05-17 | 7.91 | 8.09 | 7.82 | 8.07 | 7.88 | qfq | 6,357,446 | 50,789,245 | 1.64% |
| 2024-05-16 | 7.90 | 8.18 | 7.90 | 7.94 | 7.76 | qfq | 7,609,858 | 61,033,005 | 0.38% |
| 2024-05-15 | 8.23 | 8.23 | 7.89 | 7.91 | 7.73 | qfq | 7,480,295 | 60,008,688 | -3.42% |
| 2024-05-14 | 8.12 | 8.32 | 8.10 | 8.19 | 8.00 | qfq | 6,738,268 | 55,108,676 | 0.37% |
| 2024-05-13 | 8.37 | 8.37 | 8.10 | 8.16 | 7.97 | qfq | 7,620,317 | 62,565,736 | -2.86% |
| 2024-05-10 | 8.68 | 8.80 | 8.37 | 8.40 | 8.20 | qfq | 11,432,286 | 97,391,806 | -3.67% |
| 2024-05-09 | 8.25 | 8.92 | 8.25 | 8.72 | 8.52 | qfq | 20,058,632 | 175,381,908 | 5.70% |
| 2024-05-08 | 8.42 | 8.52 | 8.17 | 8.25 | 8.06 | qfq | 9,661,041 | 80,140,578 | -2.37% |
| 2024-05-07 | 8.48 | 8.58 | 8.42 | 8.45 | 8.25 | qfq | 7,963,075 | 67,520,183 | -0.82% |
| 2024-05-06 | 8.31 | 8.53 | 8.26 | 8.52 | 8.32 | qfq | 10,799,593 | 90,744,593 | 3.27% |
| 2024-04-30 | 8.28 | 8.35 | 8.08 | 8.25 | 8.06 | qfq | 8,592,149 | 70,557,218 | -0.96% |
| 2024-04-29 | 8.10 | 8.40 | 8.00 | 8.33 | 8.14 | qfq | 9,041,121 | 74,791,228 | 3.74% |
| 2024-04-26 | 8.08 | 8.10 | 7.88 | 8.03 | 7.84 | qfq | 10,610,675 | 85,148,381 | 0.63% |
| 2024-04-25 | 7.76 | 8.20 | 7.69 | 7.98 | 7.79 | qfq | 12,030,513 | 96,151,084 | 2.18% |
| 2024-04-24 | 7.57 | 7.82 | 7.50 | 7.81 | 7.63 | qfq | 9,973,597 | 76,528,183 | 3.17% |
| 2024-04-23 | 7.76 | 7.87 | 7.48 | 7.57 | 7.39 | qfq | 15,355,754 | 116,312,339 | -5.02% |
| 2024-04-22 | 7.48 | 8.04 | 7.36 | 7.97 | 7.78 | qfq | 11,475,059 | 89,379,386 | 5.42% |
| 2024-04-19 | 7.83 | 7.84 | 7.46 | 7.56 | 7.38 | qfq | 8,551,167 | 64,910,793 | -3.94% |
| 2024-04-18 | 7.66 | 7.99 | 7.46 | 7.87 | 7.69 | qfq | 9,111,659 | 71,000,751 | 2.61% |
| 2024-04-17 | 7.24 | 7.71 | 7.24 | 7.67 | 7.49 | qfq | 8,751,458 | 66,186,903 | 6.68% |
| 2024-04-16 | 7.54 | 7.61 | 7.16 | 7.19 | 7.02 | qfq | 7,533,493 | 55,033,797 | -5.27% |
| 2024-04-15 | 7.76 | 7.90 | 7.45 | 7.59 | 7.41 | qfq | 7,594,690 | 57,933,430 | -2.32% |
| 2024-04-12 | 7.81 | 7.93 | 7.73 | 7.77 | 7.59 | qfq | 4,684,989 | 36,640,431 | -0.38% |
| 2024-04-11 | 7.80 | 7.92 | 7.76 | 7.80 | 7.62 | qfq | 4,951,996 | 38,845,701 | -0.26% |
| 2024-04-10 | 8.08 | 8.10 | 7.76 | 7.82 | 7.64 | qfq | 5,978,871 | 46,998,939 | -3.22% |
| 2024-04-09 | 7.92 | 8.09 | 7.90 | 8.08 | 7.89 | qfq | 4,222,110 | 33,815,590 | 2.15% |
| 2024-04-08 | 8.17 | 8.22 | 7.90 | 7.91 | 7.73 | qfq | 5,001,350 | 40,118,651 | -3.18% |
| 2024-04-03 | 8.24 | 8.29 | 8.04 | 8.17 | 7.98 | qfq | 5,905,526 | 48,243,099 | -0.73% |
| 2024-04-02 | 8.30 | 8.36 | 8.15 | 8.23 | 8.04 | qfq | 6,044,379 | 49,665,334 | -0.96% |
| 2024-04-01 | 8.10 | 8.33 | 8.07 | 8.31 | 8.12 | qfq | 7,015,901 | 57,819,114 | 2.97% |
| 2024-03-29 | 8.00 | 8.07 | 7.83 | 8.07 | 7.88 | qfq | 6,439,287 | 51,103,133 | 1.38% |
| 2024-03-28 | 7.81 | 8.09 | 7.76 | 7.96 | 7.78 | qfq | 6,859,614 | 54,419,428 | 2.05% |
| 2024-03-27 | 8.09 | 8.10 | 7.78 | 7.80 | 7.62 | qfq | 9,117,986 | 72,735,911 | -3.11% |
| 2024-03-26 | 8.21 | 8.39 | 7.94 | 8.05 | 7.86 | qfq | 9,552,817 | 77,745,066 | -1.59% |
| 2024-03-25 | 8.77 | 8.79 | 8.17 | 8.18 | 7.99 | qfq | 12,900,441 | 108,459,253 | -7.05% |
| 2024-03-22 | 8.96 | 9.04 | 8.80 | 8.80 | 8.60 | qfq | 6,889,991 | 61,282,777 | -1.57% |
| 2024-03-21 | 8.99 | 9.16 | 8.85 | 8.94 | 8.73 | qfq | 8,303,871 | 74,786,939 | -0.67% |
| 2024-03-20 | 9.06 | 9.13 | 8.95 | 9.00 | 8.79 | qfq | 9,114,826 | 82,222,118 | -0.55% |
| 2024-03-19 | 8.94 | 9.18 | 8.90 | 9.05 | 8.84 | qfq | 9,519,928 | 86,401,293 | 1.12% |
| 2024-03-18 | 8.77 | 8.97 | 8.72 | 8.95 | 8.74 | qfq | 9,596,612 | 85,265,535 | 2.29% |
| 2024-03-15 | 8.72 | 8.76 | 8.59 | 8.75 | 8.55 | qfq | 4,875,603 | 42,244,320 | 0.46% |
| 2024-03-14 | 8.95 | 8.96 | 8.61 | 8.71 | 8.51 | qfq | 6,605,829 | 57,915,104 | -2.46% |
| 2024-03-13 | 8.94 | 9.08 | 8.88 | 8.93 | 8.72 | qfq | 7,243,412 | 64,969,445 | 0.00% |
| 2024-03-12 | 8.88 | 9.03 | 8.84 | 8.93 | 8.72 | qfq | 6,117,833 | 54,555,638 | 0.68% |
| 2024-03-11 | 8.75 | 8.88 | 8.62 | 8.87 | 8.66 | qfq | 6,490,565 | 56,987,789 | 1.26% |
| 2024-03-08 | 8.67 | 8.80 | 8.53 | 8.76 | 8.56 | qfq | 8,363,674 | 72,433,291 | 1.86% |
| 2024-03-07 | 8.80 | 8.88 | 8.60 | 8.60 | 8.40 | qfq | 7,473,329 | 65,167,481 | -2.05% |
| 2024-03-06 | 8.90 | 8.96 | 8.58 | 8.78 | 8.58 | qfq | 10,495,999 | 91,797,457 | -1.79% |
| 2024-03-05 | 9.03 | 9.10 | 8.71 | 8.94 | 8.73 | qfq | 12,454,666 | 110,901,844 | -1.11% |
| 2024-03-04 | 9.08 | 9.12 | 8.83 | 9.04 | 8.83 | qfq | 9,705,084 | 86,999,032 | -0.11% |
| 2024-03-01 | 8.94 | 9.11 | 8.85 | 9.05 | 8.84 | qfq | 9,089,328 | 81,749,468 | 1.12% |
| 2024-02-29 | 8.57 | 8.96 | 8.57 | 8.95 | 8.74 | qfq | 11,952,771 | 105,683,792 | 4.68% |
| 2024-02-28 | 9.11 | 9.35 | 8.55 | 8.55 | 8.35 | qfq | 15,238,699 | 136,619,990 | -6.46% |
| 2024-02-27 | 8.90 | 9.15 | 8.78 | 9.14 | 8.93 | qfq | 11,438,949 | 102,882,843 | 2.70% |
| 2024-02-26 | 8.89 | 9.10 | 8.81 | 8.90 | 8.69 | qfq | 11,710,412 | 104,440,403 | 0.23% |
| 2024-02-23 | 8.90 | 8.90 | 8.65 | 8.88 | 8.67 | qfq | 7,654,849 | 67,131,325 | 0.00% |
| 2024-02-22 | 8.88 | 8.97 | 8.73 | 8.88 | 8.67 | qfq | 7,212,796 | 63,941,042 | 1.37% |
| 2024-02-21 | 8.65 | 9.10 | 8.61 | 8.76 | 8.56 | qfq | 10,452,381 | 92,319,996 | 0.00% |
| 2024-02-20 | 8.95 | 8.95 | 8.65 | 8.76 | 8.56 | qfq | 6,427,060 | 56,264,334 | -1.13% |
| 2024-02-19 | 8.83 | 9.19 | 8.64 | 8.86 | 8.65 | qfq | 11,649,254 | 103,284,896 | 1.84% |
| 2024-02-08 | 8.52 | 8.84 | 8.42 | 8.70 | 8.50 | qfq | 13,010,748 | 113,097,707 | 4.32% |
| 2024-02-07 | 7.86 | 8.65 | 7.76 | 8.34 | 8.15 | qfq | 13,626,853 | 114,378,679 | 6.65% |
| 2024-02-06 | 7.12 | 7.84 | 6.89 | 7.82 | 7.64 | qfq | 10,469,818 | 77,502,507 | 9.22% |
| 2024-02-05 | 7.42 | 7.44 | 6.84 | 7.16 | 6.99 | qfq | 10,898,092 | 77,447,194 | -3.24% |
| 2024-02-02 | 7.76 | 7.84 | 7.26 | 7.40 | 7.23 | qfq | 9,035,383 | 68,094,500 | -5.01% |
| 2024-02-01 | 7.85 | 7.96 | 7.63 | 7.79 | 7.61 | qfq | 8,355,556 | 65,259,043 | -1.27% |
| 2024-01-31 | 8.15 | 8.27 | 7.89 | 7.89 | 7.71 | qfq | 9,078,941 | 73,315,287 | -2.35% |
| 2024-01-30 | 8.30 | 8.38 | 8.07 | 8.08 | 7.89 | qfq | 8,831,392 | 72,462,412 | -3.00% |
| 2024-01-29 | 8.57 | 8.81 | 8.33 | 8.33 | 8.14 | qfq | 5,643,854 | 47,633,621 | -2.80% |
| 2024-01-26 | 8.88 | 8.94 | 8.54 | 8.57 | 8.37 | qfq | 7,545,378 | 66,117,081 | -4.14% |
| 2024-01-25 | 8.42 | 9.04 | 8.27 | 8.94 | 8.73 | qfq | 10,496,164 | 92,006,201 | 5.80% |
| 2024-01-24 | 8.37 | 8.46 | 8.06 | 8.45 | 8.25 | qfq | 8,126,925 | 67,066,298 | 1.93% |
| 2024-01-23 | 8.22 | 8.41 | 8.07 | 8.29 | 8.10 | qfq | 8,338,986 | 68,843,017 | 0.85% |
| 2024-01-22 | 8.65 | 8.73 | 8.15 | 8.22 | 8.03 | qfq | 8,424,308 | 71,509,782 | -5.30% |
| 2024-01-19 | 8.76 | 8.88 | 8.68 | 8.68 | 8.48 | qfq | 7,270,560 | 63,625,432 | -1.03% |
| 2024-01-18 | 8.83 | 8.99 | 8.56 | 8.77 | 8.57 | qfq | 12,982,905 | 113,191,101 | -0.57% |
| 2024-01-17 | 9.10 | 9.13 | 8.82 | 8.82 | 8.62 | qfq | 5,945,150 | 53,237,907 | -2.97% |
| 2024-01-16 | 9.17 | 9.26 | 8.99 | 9.09 | 8.88 | qfq | 4,935,242 | 44,786,433 | -0.87% |
| 2024-01-15 | 9.06 | 9.31 | 9.01 | 9.17 | 8.96 | qfq | 7,285,109 | 66,835,242 | 1.33% |
| 2024-01-12 | 9.38 | 9.38 | 9.05 | 9.05 | 8.84 | qfq | 6,730,488 | 61,832,572 | -3.62% |
| 2024-01-11 | 9.28 | 9.43 | 9.22 | 9.39 | 9.17 | qfq | 5,370,947 | 50,140,035 | 0.86% |
| 2024-01-10 | 9.49 | 9.55 | 9.28 | 9.31 | 9.09 | qfq | 4,907,493 | 46,056,726 | -2.00% |
| 2024-01-09 | 9.53 | 9.66 | 9.40 | 9.50 | 9.28 | qfq | 4,202,725 | 40,022,173 | 0.00% |
| 2024-01-08 | 9.80 | 9.81 | 9.48 | 9.50 | 9.28 | qfq | 4,925,957 | 47,125,779 | -3.36% |
| 2024-01-05 | 9.90 | 10.06 | 9.73 | 9.83 | 9.60 | qfq | 4,942,753 | 48,922,805 | -0.91% |
| 2024-01-04 | 10.16 | 10.16 | 9.89 | 9.92 | 9.69 | qfq | 6,170,480 | 61,499,772 | -2.07% |
| 2024-01-03 | 10.24 | 10.26 | 10.02 | 10.13 | 9.89 | qfq | 5,300,217 | 53,668,430 | -1.27% |
| 2024-01-02 | 10.58 | 10.58 | 10.24 | 10.26 | 10.02 | qfq | 6,473,641 | 67,089,473 | -2.75% |
| 2023-12-29 | 10.23 | 10.61 | 10.22 | 10.55 | 10.30 | qfq | 7,164,725 | 75,204,095 | 2.63% |
| 2023-12-28 | 10.29 | 10.40 | 10.09 | 10.28 | 10.04 | qfq | 6,914,625 | 71,184,651 | 0.29% |
| 2023-12-27 | 10.20 | 10.28 | 9.98 | 10.25 | 10.01 | qfq | 4,257,650 | 43,281,837 | 1.69% |
| 2023-12-26 | 10.35 | 10.46 | 9.96 | 10.08 | 9.85 | qfq | 5,762,443 | 58,227,920 | -2.51% |
| 2023-12-25 | 10.32 | 10.54 | 10.28 | 10.34 | 10.10 | qfq | 5,683,154 | 58,992,346 | 0.58% |
| 2023-12-22 | 10.53 | 10.55 | 10.20 | 10.28 | 10.04 | qfq | 6,069,498 | 62,741,891 | -2.19% |
| 2023-12-21 | 10.50 | 10.68 | 10.28 | 10.51 | 10.27 | qfq | 5,582,305 | 58,324,868 | -0.28% |
| 2023-12-20 | 10.36 | 10.85 | 10.36 | 10.54 | 10.30 | qfq | 8,764,669 | 93,464,767 | 0.57% |
| 2023-12-19 | 10.32 | 10.52 | 10.31 | 10.48 | 10.24 | qfq | 5,228,764 | 54,549,150 | 0.96% |
| 2023-12-18 | 10.74 | 10.76 | 10.30 | 10.38 | 10.14 | qfq | 6,261,797 | 65,635,436 | -3.62% |
| 2023-12-15 | 10.83 | 10.93 | 10.69 | 10.77 | 10.52 | qfq | 4,721,179 | 51,058,578 | -0.65% |
| 2023-12-14 | 10.85 | 10.95 | 10.74 | 10.84 | 10.59 | qfq | 4,848,943 | 52,654,307 | 0.00% |
| 2023-12-13 | 10.92 | 11.03 | 10.74 | 10.84 | 10.59 | qfq | 6,352,428 | 68,926,591 | -1.19% |
| 2023-12-12 | 10.95 | 11.17 | 10.82 | 10.97 | 10.72 | qfq | 9,317,072 | 102,200,062 | 0.00% |
| 2023-12-11 | 10.84 | 11.04 | 10.60 | 10.97 | 10.72 | qfq | 15,087,801 | 164,124,290 | 1.20% |
| 2023-12-08 | 10.70 | 10.98 | 10.67 | 10.84 | 10.59 | qfq | 17,280,009 | 187,360,418 | 1.59% |
| 2023-12-07 | 10.61 | 10.76 | 10.48 | 10.67 | 10.42 | qfq | 7,024,550 | 74,543,819 | 0.19% |
| 2023-12-06 | 10.54 | 10.77 | 10.46 | 10.65 | 10.40 | qfq | 4,950,111 | 52,622,490 | 0.76% |
| 2023-12-05 | 10.75 | 10.75 | 10.52 | 10.57 | 10.32 | qfq | 4,812,670 | 51,081,487 | -1.67% |
| 2023-12-04 | 10.91 | 10.91 | 10.72 | 10.75 | 10.50 | qfq | 4,365,022 | 47,167,913 | -0.56% |
| 2023-12-01 | 10.74 | 10.86 | 10.60 | 10.81 | 10.56 | qfq | 3,976,874 | 42,724,784 | 0.19% |
| 2023-11-30 | 10.99 | 11.01 | 10.68 | 10.79 | 10.54 | qfq | 4,404,057 | 47,476,169 | -1.82% |
| 2023-11-29 | 11.01 | 11.21 | 10.95 | 10.99 | 10.73 | qfq | 5,197,565 | 57,571,810 | -0.09% |
| 2023-11-28 | 10.88 | 11.13 | 10.87 | 11.00 | 10.74 | qfq | 6,482,094 | 71,181,262 | 1.20% |
| 2023-11-27 | 10.79 | 10.91 | 10.72 | 10.87 | 10.62 | qfq | 9,587,860 | 103,923,209 | 0.93% |
| 2023-11-24 | 10.98 | 10.98 | 10.61 | 10.77 | 10.52 | qfq | 8,580,822 | 92,234,266 | -1.46% |
| 2023-11-23 | 10.80 | 10.96 | 10.72 | 10.93 | 10.68 | qfq | 5,169,905 | 56,088,692 | 1.02% |
| 2023-11-22 | 11.08 | 11.11 | 10.80 | 10.82 | 10.57 | qfq | 6,120,738 | 66,884,168 | -1.90% |
| 2023-11-21 | 11.28 | 11.30 | 11.02 | 11.03 | 10.77 | qfq | 5,922,067 | 65,824,359 | -1.78% |
| 2023-11-20 | 11.27 | 11.31 | 11.10 | 11.23 | 10.97 | qfq | 7,482,944 | 83,992,749 | 0.09% |
| 2023-11-17 | 11.12 | 11.31 | 11.04 | 11.22 | 10.96 | qfq | 7,387,874 | 82,430,693 | 0.99% |
| 2023-11-16 | 11.45 | 11.45 | 11.11 | 11.11 | 10.85 | qfq | 5,591,421 | 62,849,672 | -2.97% |
| 2023-11-15 | 11.52 | 11.65 | 11.38 | 11.45 | 11.18 | qfq | 8,058,513 | 92,603,462 | 0.17% |
| 2023-11-14 | 10.94 | 11.48 | 10.89 | 11.43 | 11.16 | qfq | 12,970,696 | 146,192,444 | 4.29% |
| 2023-11-13 | 11.03 | 11.13 | 10.86 | 10.96 | 10.71 | qfq | 6,340,352 | 69,452,359 | 0.00% |
| 2023-11-10 | 10.92 | 11.14 | 10.80 | 10.96 | 10.71 | qfq | 5,885,766 | 64,509,917 | -0.18% |
| 2023-11-09 | 11.21 | 11.27 | 10.90 | 10.98 | 10.72 | qfq | 8,397,092 | 92,627,371 | -2.57% |
| 2023-11-08 | 11.60 | 11.63 | 11.11 | 11.27 | 11.01 | qfq | 13,043,398 | 148,075,576 | -2.84% |
| 2023-11-07 | 11.40 | 11.81 | 11.35 | 11.60 | 11.33 | qfq | 16,132,138 | 186,585,253 | 0.87% |
| 2023-11-06 | 11.03 | 11.58 | 10.93 | 11.50 | 11.23 | qfq | 14,843,345 | 168,193,193 | 4.36% |
| 2023-11-03 | 10.55 | 11.11 | 10.50 | 11.02 | 10.76 | qfq | 10,835,228 | 118,146,384 | 4.45% |
| 2023-11-02 | 10.70 | 10.73 | 10.54 | 10.55 | 10.30 | qfq | 5,072,847 | 53,819,563 | -1.03% |
| 2023-11-01 | 10.54 | 10.75 | 10.49 | 10.66 | 10.41 | qfq | 8,054,627 | 85,672,864 | 1.14% |
| 2023-10-31 | 10.65 | 10.86 | 10.43 | 10.54 | 10.30 | qfq | 9,521,437 | 101,130,181 | -1.50% |
| 2023-10-30 | 9.96 | 10.79 | 9.89 | 10.70 | 10.45 | qfq | 17,454,476 | 182,241,827 | 7.43% |
| 2023-10-27 | 9.76 | 10.00 | 9.70 | 9.96 | 9.73 | qfq | 5,789,408 | 57,183,161 | 1.22% |
| 2023-10-26 | 9.72 | 9.95 | 9.65 | 9.84 | 9.61 | qfq | 7,551,664 | 73,944,629 | 1.13% |
| 2023-10-25 | 9.63 | 9.77 | 9.50 | 9.73 | 9.50 | qfq | 5,756,331 | 55,793,757 | 2.10% |
| 2023-10-24 | 9.26 | 9.61 | 9.12 | 9.53 | 9.31 | qfq | 6,351,640 | 59,767,933 | 3.59% |
| 2023-10-23 | 9.39 | 9.56 | 9.09 | 9.20 | 8.99 | qfq | 6,007,903 | 55,187,905 | -2.54% |
| 2023-10-20 | 9.81 | 9.90 | 9.42 | 9.44 | 9.22 | qfq | 6,481,294 | 62,176,521 | -2.98% |
| 2023-10-19 | 9.55 | 10.05 | 9.55 | 9.73 | 9.50 | qfq | 6,381,824 | 62,854,675 | 1.14% |
| 2023-10-18 | 9.80 | 9.87 | 9.61 | 9.62 | 9.40 | qfq | 4,307,962 | 41,775,720 | -2.63% |
| 2023-10-17 | 9.88 | 9.93 | 9.74 | 9.88 | 9.65 | qfq | 3,808,471 | 37,412,346 | 0.00% |
| 2023-10-16 | 10.15 | 10.16 | 9.83 | 9.88 | 9.65 | qfq | 4,990,700 | 49,653,546 | -2.85% |
| 2023-10-13 | 10.13 | 10.22 | 10.08 | 10.17 | 9.93 | qfq | 4,694,255 | 47,714,084 | 0.30% |
| 2023-10-12 | 10.15 | 10.19 | 10.02 | 10.14 | 9.90 | qfq | 4,245,972 | 42,862,855 | 0.10% |
| 2023-10-11 | 9.92 | 10.16 | 9.90 | 10.13 | 9.89 | qfq | 7,379,483 | 74,242,457 | 2.22% |
| 2023-10-10 | 9.97 | 10.06 | 9.87 | 9.91 | 9.68 | qfq | 5,539,187 | 55,163,782 | 0.10% |
| 2023-10-09 | 9.80 | 9.94 | 9.79 | 9.90 | 9.67 | qfq | 6,129,217 | 60,469,980 | 0.30% |
| 2023-09-28 | 9.70 | 9.90 | 9.68 | 9.87 | 9.64 | qfq | 7,937,480 | 77,919,661 | 1.96% |
| 2023-09-27 | 9.65 | 9.82 | 9.58 | 9.68 | 9.46 | qfq | 4,367,352 | 42,447,683 | 0.31% |
| 2023-09-26 | 9.68 | 9.76 | 9.57 | 9.65 | 9.43 | qfq | 3,959,838 | 38,261,133 | -0.62% |
| 2023-09-25 | 9.90 | 9.94 | 9.67 | 9.71 | 9.48 | qfq | 5,937,197 | 57,785,060 | -2.41% |
| 2023-09-22 | 9.68 | 9.95 | 9.55 | 9.95 | 9.72 | qfq | 5,981,684 | 58,572,955 | 3.65% |
| 2023-09-21 | 9.65 | 9.75 | 9.55 | 9.60 | 9.38 | qfq | 4,265,163 | 41,089,033 | -0.72% |
| 2023-09-20 | 9.83 | 9.89 | 9.67 | 9.67 | 9.45 | qfq | 4,168,735 | 40,650,483 | -1.43% |
| 2023-09-19 | 9.96 | 9.99 | 9.78 | 9.81 | 9.58 | qfq | 5,984,321 | 58,960,269 | -1.60% |
| 2023-09-18 | 10.14 | 10.14 | 9.92 | 9.97 | 9.74 | qfq | 6,107,744 | 61,142,893 | -1.58% |
| 2023-09-15 | 10.06 | 10.35 | 9.92 | 10.13 | 9.89 | qfq | 7,338,606 | 74,334,452 | 1.30% |
| 2023-09-14 | 10.29 | 10.30 | 9.90 | 10.00 | 9.77 | qfq | 6,037,053 | 60,479,143 | -2.25% |
| 2023-09-13 | 10.42 | 10.43 | 10.08 | 10.23 | 9.99 | qfq | 7,259,260 | 74,284,526 | -1.92% |
| 2023-09-12 | 10.47 | 10.62 | 10.38 | 10.43 | 10.19 | qfq | 6,938,791 | 72,674,085 | -0.67% |
| 2023-09-11 | 10.63 | 10.63 | 10.44 | 10.50 | 10.26 | qfq | 9,582,237 | 100,733,254 | -0.66% |
| 2023-09-08 | 10.58 | 10.63 | 10.42 | 10.57 | 10.32 | qfq | 7,446,130 | 78,435,256 | 0.67% |
| 2023-09-07 | 10.74 | 10.80 | 10.48 | 10.50 | 10.26 | qfq | 8,076,557 | 85,754,413 | -3.05% |
| 2023-09-06 | 10.50 | 10.86 | 10.40 | 10.83 | 10.58 | qfq | 14,162,394 | 152,119,543 | 2.85% |
| 2023-09-05 | 10.44 | 10.64 | 10.41 | 10.53 | 10.29 | qfq | 8,275,049 | 87,299,235 | 0.77% |
| 2023-09-04 | 10.38 | 10.50 | 10.31 | 10.45 | 10.21 | qfq | 8,913,160 | 92,515,462 | 0.97% |
| 2023-09-01 | 10.55 | 10.62 | 10.30 | 10.35 | 10.11 | qfq | 7,989,022 | 83,134,436 | -1.99% |
| 2023-08-31 | 10.39 | 10.64 | 10.35 | 10.56 | 10.31 | qfq | 12,136,566 | 127,751,911 | 0.67% |
| 2023-08-30 | 10.13 | 10.63 | 10.13 | 10.49 | 10.25 | qfq | 15,560,321 | 162,025,049 | 3.55% |
| 2023-08-29 | 9.47 | 10.19 | 9.45 | 10.13 | 9.89 | qfq | 9,276,251 | 92,094,823 | 5.30% |
| 2023-08-28 | 10.12 | 10.34 | 9.59 | 9.62 | 9.40 | qfq | 8,164,026 | 81,627,010 | 0.10% |
| 2023-08-25 | 9.90 | 9.95 | 9.56 | 9.61 | 9.39 | qfq | 4,785,811 | 46,563,483 | -3.61% |
| 2023-08-24 | 9.94 | 10.09 | 9.75 | 9.97 | 9.74 | qfq | 6,063,051 | 60,400,420 | 0.61% |
| 2023-08-23 | 10.18 | 10.22 | 9.87 | 9.91 | 9.68 | qfq | 4,848,366 | 48,612,016 | -2.75% |
| 2023-08-22 | 10.16 | 10.24 | 9.90 | 10.19 | 9.95 | qfq | 5,287,183 | 53,370,116 | 0.69% |
| 2023-08-21 | 10.35 | 10.39 | 10.10 | 10.12 | 9.88 | qfq | 4,772,421 | 48,933,030 | -2.13% |
| 2023-08-18 | 10.39 | 10.90 | 10.31 | 10.34 | 10.10 | qfq | 11,609,862 | 123,076,742 | -1.05% |
| 2023-08-17 | 10.20 | 10.51 | 10.11 | 10.45 | 10.21 | qfq | 3,406,917 | 35,275,387 | 1.75% |
| 2023-08-16 | 10.55 | 10.55 | 10.24 | 10.27 | 10.03 | qfq | 3,850,490 | 39,727,833 | -2.19% |
| 2023-08-15 | 10.57 | 10.70 | 10.37 | 10.50 | 10.26 | qfq | 5,103,907 | 53,842,469 | 0.57% |
| 2023-08-14 | 10.32 | 10.50 | 10.21 | 10.44 | 10.20 | qfq | 5,309,492 | 55,201,027 | 2.15% |
| 2023-08-11 | 10.50 | 10.50 | 10.20 | 10.22 | 9.98 | qfq | 3,176,492 | 32,746,684 | -2.67% |
| 2023-08-10 | 10.36 | 10.70 | 10.31 | 10.50 | 10.26 | qfq | 3,935,315 | 41,485,123 | 1.74% |
| 2023-08-09 | 10.48 | 10.49 | 10.30 | 10.32 | 10.08 | qfq | 3,140,084 | 32,570,501 | -1.53% |
| 2023-08-08 | 10.58 | 10.65 | 10.45 | 10.48 | 10.24 | qfq | 2,940,870 | 30,958,172 | -0.95% |
| 2023-08-07 | 10.79 | 10.83 | 10.54 | 10.58 | 10.33 | qfq | 4,024,725 | 42,771,343 | -1.86% |
| 2023-08-04 | 10.68 | 10.80 | 10.66 | 10.78 | 10.53 | qfq | 2,583,156 | 27,784,671 | 0.94% |
| 2023-08-03 | 10.78 | 10.79 | 10.61 | 10.68 | 10.43 | qfq | 3,162,987 | 33,788,222 | -0.84% |
| 2023-08-02 | 10.80 | 10.92 | 10.72 | 10.77 | 10.52 | qfq | 4,010,042 | 43,396,245 | -0.28% |
| 2023-08-01 | 10.99 | 11.00 | 10.71 | 10.80 | 10.55 | qfq | 4,927,193 | 53,276,459 | -1.46% |
| 2023-07-31 | 11.37 | 11.45 | 10.90 | 10.96 | 10.71 | qfq | 10,520,850 | 117,344,710 | -3.78% |
| 2023-07-28 | 11.37 | 11.46 | 11.22 | 11.39 | 11.13 | qfq | 3,844,302 | 43,659,199 | 0.35% |
| 2023-07-27 | 11.95 | 12.14 | 11.30 | 11.35 | 11.09 | qfq | 7,982,931 | 93,047,198 | -5.57% |
| 2023-07-26 | 12.35 | 12.38 | 12.02 | 12.02 | 11.74 | qfq | 4,585,862 | 55,792,262 | -2.75% |
| 2023-07-25 | 12.34 | 12.45 | 12.02 | 12.36 | 12.07 | qfq | 5,249,349 | 64,248,822 | 1.56% |
| 2023-07-24 | 12.39 | 12.62 | 12.11 | 12.17 | 11.89 | qfq | 6,506,560 | 80,323,960 | -2.95% |
| 2023-07-21 | 12.89 | 13.45 | 12.48 | 12.54 | 12.25 | qfq | 7,935,994 | 102,117,508 | -2.94% |
| 2023-07-20 | 13.22 | 13.46 | 12.84 | 12.92 | 12.62 | qfq | 7,619,100 | 99,590,761 | -2.20% |
| 2023-07-19 | 12.99 | 13.40 | 12.79 | 13.21 | 12.90 | qfq | 10,580,973 | 138,645,522 | 0.00% |
| 2023-07-18 | 12.38 | 13.59 | 12.28 | 13.21 | 12.90 | qfq | 17,976,618 | 235,543,785 | 8.28% |