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
广钢气体688548.SH
最近收盘价37.762026-07-17
最近交易日2026-07-17
成交量（股）41,389,719
成交额（元）1,643,852,806
日线记录706
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-18 | 2026-06-26 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-30 | 2025-10-14 | cash_dividend | 0.037 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-12 | 2025-06-19 | cash_dividend | 0.046 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-02 | 2024-11-11 | cash_dividend | 0.04201 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-21 | 2024-05-27 | cash_dividend | 0.076 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 706 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 | 38.81 | 41.86 | 37.60 | 37.76 | 37.76 | qfq | 41,389,719 | 1,643,852,806 | -4.07% |
| 2026-07-16 | 39.84 | 42.00 | 38.85 | 39.36 | 39.36 | qfq | 35,034,477 | 1,406,924,823 | -3.77% |
| 2026-07-15 | 42.79 | 43.46 | 40.61 | 40.90 | 40.90 | qfq | 41,957,632 | 1,756,972,539 | -3.99% |
| 2026-07-14 | 44.10 | 44.95 | 41.76 | 42.60 | 42.60 | qfq | 50,217,693 | 2,158,960,867 | -3.77% |
| 2026-07-13 | 45.00 | 48.53 | 43.83 | 44.27 | 44.27 | qfq | 56,011,999 | 2,557,801,714 | 1.54% |
| 2026-07-10 | 51.51 | 52.50 | 43.10 | 43.60 | 43.60 | qfq | 65,836,772 | 3,141,526,867 | -14.34% |
| 2026-07-09 | 47.73 | 51.48 | 45.40 | 50.90 | 50.90 | qfq | 53,902,973 | 2,604,443,910 | 8.76% |
| 2026-07-08 | 48.00 | 49.88 | 46.28 | 46.80 | 46.80 | qfq | 52,908,828 | 2,542,557,292 | -2.52% |
| 2026-07-07 | 44.83 | 48.28 | 43.42 | 48.01 | 48.01 | qfq | 56,720,223 | 2,625,437,421 | 6.52% |
| 2026-07-06 | 46.00 | 46.55 | 42.43 | 45.07 | 45.07 | qfq | 64,941,146 | 2,896,064,455 | -2.97% |
| 2026-07-03 | 50.00 | 53.11 | 45.02 | 46.45 | 46.45 | qfq | 75,210,152 | 3,597,204,067 | -5.59% |
| 2026-07-02 | 50.68 | 54.20 | 48.70 | 49.20 | 49.20 | qfq | 69,265,718 | 3,532,995,234 | -10.55% |
| 2026-07-01 | 53.00 | 57.31 | 51.66 | 55.00 | 55.00 | qfq | 64,739,573 | 3,497,210,025 | 5.57% |
| 2026-06-30 | 46.80 | 54.98 | 45.10 | 52.10 | 52.10 | qfq | 63,638,455 | 3,146,964,872 | 12.07% |
| 2026-06-29 | 40.70 | 46.49 | 39.13 | 46.49 | 46.49 | qfq | 65,266,788 | 2,722,803,786 | 20.01% |
| 2026-06-26 | 39.26 | 40.35 | 37.50 | 38.74 | 38.74 | qfq | 40,041,568 | 1,558,116,996 | -3.63% |
| 2026-06-25 | 39.04 | 41.88 | 37.10 | 40.20 | 40.14 | qfq | 56,278,113 | 2,223,027,854 | 4.17% |
| 2026-06-24 | 36.70 | 39.65 | 34.02 | 38.59 | 38.53 | qfq | 52,932,137 | 1,961,704,893 | 0.05% |
| 2026-06-23 | 41.31 | 41.97 | 37.30 | 38.57 | 38.51 | qfq | 59,223,720 | 2,304,578,069 | 0.50% |
| 2026-06-22 | 34.41 | 39.68 | 33.58 | 38.38 | 38.32 | qfq | 55,553,768 | 2,047,595,482 | 14.88% |
| 2026-06-18 | 32.62 | 33.86 | 31.89 | 33.41 | 33.36 | qfq | 36,192,685 | 1,199,524,762 | -0.27% |
| 2026-06-17 | 28.79 | 33.60 | 28.70 | 33.50 | 33.45 | qfq | 45,313,635 | 1,421,318,446 | 12.42% |
| 2026-06-16 | 28.68 | 30.60 | 28.45 | 29.80 | 29.76 | qfq | 41,260,646 | 1,223,425,268 | 5.97% |
| 2026-06-15 | 29.05 | 29.33 | 27.80 | 28.12 | 28.08 | qfq | 33,529,265 | 950,890,779 | -2.87% |
| 2026-06-12 | 31.50 | 31.55 | 28.80 | 28.95 | 28.91 | qfq | 49,732,959 | 1,498,527,403 | -11.74% |
| 2026-06-11 | 29.45 | 34.10 | 28.49 | 32.80 | 32.75 | qfq | 64,882,516 | 2,006,788,531 | 12.60% |
| 2026-06-10 | 27.33 | 29.56 | 27.33 | 29.13 | 29.09 | qfq | 33,266,018 | 961,959,608 | 5.54% |
| 2026-06-09 | 26.62 | 28.18 | 26.51 | 27.60 | 27.56 | qfq | 23,742,025 | 646,487,683 | 3.60% |
| 2026-06-08 | 25.97 | 27.77 | 25.97 | 26.64 | 26.60 | qfq | 24,952,486 | 674,222,672 | -5.23% |
| 2026-06-05 | 29.50 | 30.17 | 27.85 | 28.11 | 28.07 | qfq | 31,421,937 | 916,026,072 | -6.67% |
| 2026-06-04 | 27.70 | 30.31 | 27.52 | 30.12 | 30.08 | qfq | 33,793,439 | 996,976,015 | 7.42% |
| 2026-06-03 | 27.72 | 28.25 | 26.95 | 28.04 | 28.00 | qfq | 25,165,758 | 699,018,308 | 1.52% |
| 2026-06-02 | 26.86 | 28.57 | 26.51 | 27.62 | 27.58 | qfq | 23,595,364 | 650,837,281 | 3.02% |
| 2026-06-01 | 27.80 | 28.54 | 26.73 | 26.81 | 26.77 | qfq | 21,559,338 | 593,087,822 | -3.21% |
| 2026-05-29 | 29.30 | 29.49 | 27.20 | 27.70 | 27.66 | qfq | 32,398,078 | 905,687,946 | -5.43% |
| 2026-05-28 | 29.70 | 30.30 | 29.03 | 29.29 | 29.25 | qfq | 27,968,533 | 831,570,208 | -1.84% |
| 2026-05-27 | 29.88 | 31.45 | 29.55 | 29.84 | 29.80 | qfq | 29,814,600 | 906,166,083 | 0.54% |
| 2026-05-26 | 29.96 | 30.06 | 28.99 | 29.68 | 29.64 | qfq | 21,563,974 | 635,845,502 | -1.36% |
| 2026-05-25 | 29.86 | 31.02 | 28.20 | 30.09 | 30.05 | qfq | 33,636,437 | 1,000,417,383 | 0.77% |
| 2026-05-22 | 31.39 | 31.62 | 29.58 | 29.86 | 29.82 | qfq | 35,042,192 | 1,057,744,239 | -2.89% |
| 2026-05-21 | 34.00 | 34.00 | 30.66 | 30.75 | 30.70 | qfq | 47,859,736 | 1,536,889,616 | -9.98% |
| 2026-05-20 | 34.74 | 36.10 | 33.36 | 34.16 | 34.11 | qfq | 38,335,849 | 1,316,668,626 | -1.78% |
| 2026-05-19 | 32.54 | 34.96 | 31.11 | 34.78 | 34.73 | qfq | 43,170,360 | 1,436,838,188 | 5.33% |
| 2026-05-18 | 32.69 | 33.65 | 30.88 | 33.02 | 32.97 | qfq | 45,389,819 | 1,484,688,523 | 3.93% |
| 2026-05-15 | 30.19 | 32.98 | 28.91 | 31.77 | 31.72 | qfq | 50,622,761 | 1,574,028,334 | 5.72% |
| 2026-05-14 | 29.50 | 31.90 | 29.48 | 30.05 | 30.01 | qfq | 42,301,898 | 1,294,421,099 | 2.18% |
| 2026-05-13 | 28.05 | 29.84 | 27.76 | 29.41 | 29.37 | qfq | 34,974,792 | 1,006,102,590 | 3.89% |
| 2026-05-12 | 28.45 | 29.00 | 27.88 | 28.31 | 28.27 | qfq | 27,205,496 | 770,987,287 | -0.84% |
| 2026-05-11 | 27.85 | 29.09 | 27.37 | 28.55 | 28.51 | qfq | 44,170,426 | 1,245,243,559 | 3.29% |
| 2026-05-08 | 27.87 | 28.80 | 27.60 | 27.64 | 27.60 | qfq | 31,121,321 | 870,644,824 | -0.58% |
| 2026-05-07 | 29.02 | 29.35 | 27.38 | 27.80 | 27.76 | qfq | 59,286,920 | 1,656,654,878 | -7.33% |
| 2026-05-06 | 30.60 | 31.23 | 29.86 | 30.00 | 29.96 | qfq | 30,378,940 | 930,500,130 | -0.20% |
| 2026-04-30 | 31.04 | 31.80 | 29.56 | 30.06 | 30.02 | qfq | 33,047,338 | 1,002,567,232 | -1.35% |
| 2026-04-29 | 30.44 | 31.67 | 30.10 | 30.47 | 30.42 | qfq | 29,467,486 | 908,552,768 | -1.01% |
| 2026-04-28 | 32.01 | 32.13 | 29.62 | 30.78 | 30.73 | qfq | 42,147,408 | 1,305,129,668 | -3.18% |
| 2026-04-27 | 30.00 | 34.80 | 30.00 | 31.79 | 31.74 | qfq | 49,425,576 | 1,613,521,173 | 5.23% |
| 2026-04-24 | 30.00 | 32.37 | 29.50 | 30.21 | 30.16 | qfq | 42,150,491 | 1,302,112,515 | 0.53% |
| 2026-04-23 | 30.36 | 30.68 | 29.20 | 30.05 | 30.01 | qfq | 33,969,807 | 1,017,510,399 | 0.77% |
| 2026-04-22 | 30.00 | 30.90 | 28.80 | 29.82 | 29.78 | qfq | 35,332,761 | 1,051,729,287 | 1.08% |
| 2026-04-21 | 26.39 | 29.94 | 26.20 | 29.50 | 29.46 | qfq | 49,018,869 | 1,384,661,304 | 12.25% |
| 2026-04-20 | 25.36 | 26.53 | 24.42 | 26.28 | 26.24 | qfq | 35,529,302 | 900,545,470 | 3.79% |
| 2026-04-17 | 25.51 | 25.70 | 25.06 | 25.32 | 25.28 | qfq | 19,409,294 | 491,863,400 | -2.65% |
| 2026-04-16 | 24.15 | 26.25 | 23.82 | 26.01 | 25.97 | qfq | 37,433,918 | 944,352,699 | 9.01% |
| 2026-04-15 | 25.00 | 25.20 | 23.35 | 23.86 | 23.82 | qfq | 21,454,782 | 516,478,137 | -2.13% |
| 2026-04-14 | 23.52 | 24.88 | 23.15 | 24.38 | 24.34 | qfq | 22,327,307 | 539,866,143 | 3.17% |
| 2026-04-13 | 23.67 | 24.39 | 23.01 | 23.63 | 23.59 | qfq | 18,436,857 | 434,359,867 | -1.25% |
| 2026-04-10 | 23.90 | 24.62 | 23.78 | 23.93 | 23.89 | qfq | 15,294,908 | 369,195,921 | -1.24% |
| 2026-04-09 | 24.17 | 24.80 | 23.86 | 24.23 | 24.19 | qfq | 18,698,925 | 454,221,954 | -1.26% |
| 2026-04-08 | 22.82 | 24.80 | 22.38 | 24.54 | 24.50 | qfq | 38,230,552 | 897,625,567 | 4.43% |
| 2026-04-07 | 23.28 | 24.44 | 23.13 | 23.50 | 23.46 | qfq | 20,848,303 | 490,397,540 | 1.95% |
| 2026-04-03 | 23.27 | 23.63 | 22.70 | 23.05 | 23.02 | qfq | 18,068,673 | 419,020,976 | 0.70% |
| 2026-04-02 | 22.18 | 23.18 | 22.12 | 22.89 | 22.86 | qfq | 22,296,041 | 506,704,758 | 3.15% |
| 2026-04-01 | 22.35 | 22.59 | 21.28 | 22.19 | 22.16 | qfq | 28,057,456 | 612,966,555 | -0.27% |
| 2026-03-31 | 23.30 | 23.50 | 22.03 | 22.25 | 22.22 | qfq | 25,594,060 | 576,512,037 | -5.72% |
| 2026-03-30 | 24.36 | 24.39 | 23.06 | 23.60 | 23.56 | qfq | 24,460,700 | 576,663,794 | -0.34% |
| 2026-03-27 | 23.00 | 24.40 | 22.75 | 23.68 | 23.64 | qfq | 27,525,747 | 650,580,097 | 3.68% |
| 2026-03-26 | 22.71 | 23.65 | 22.39 | 22.84 | 22.81 | qfq | 25,718,099 | 596,821,296 | 0.35% |
| 2026-03-25 | 22.68 | 23.09 | 22.20 | 22.76 | 22.73 | qfq | 26,516,097 | 602,430,027 | -0.39% |
| 2026-03-24 | 23.01 | 23.20 | 22.02 | 22.85 | 22.82 | qfq | 30,145,737 | 680,638,559 | -3.18% |
| 2026-03-23 | 23.11 | 25.65 | 23.03 | 23.60 | 23.56 | qfq | 41,031,753 | 992,581,871 | 1.59% |
| 2026-03-20 | 23.58 | 24.44 | 23.15 | 23.23 | 23.20 | qfq | 25,853,132 | 614,074,708 | -2.23% |
| 2026-03-19 | 23.50 | 24.38 | 22.80 | 23.76 | 23.72 | qfq | 33,834,324 | 804,281,525 | 2.19% |
| 2026-03-18 | 23.51 | 23.80 | 23.06 | 23.25 | 23.22 | qfq | 18,405,181 | 430,179,714 | -0.60% |
| 2026-03-17 | 24.36 | 24.43 | 23.25 | 23.39 | 23.36 | qfq | 27,739,912 | 653,688,402 | -4.37% |
| 2026-03-16 | 25.50 | 26.57 | 24.13 | 24.46 | 24.42 | qfq | 38,776,868 | 976,250,664 | -4.19% |
| 2026-03-13 | 27.58 | 28.02 | 25.23 | 25.53 | 25.49 | qfq | 38,853,843 | 1,020,564,908 | -3.48% |
| 2026-03-12 | 25.03 | 27.15 | 24.70 | 26.45 | 26.41 | qfq | 38,089,637 | 1,001,096,446 | 6.61% |
| 2026-03-11 | 25.30 | 25.76 | 24.45 | 24.81 | 24.77 | qfq | 24,473,433 | 609,483,026 | -1.90% |
| 2026-03-10 | 24.79 | 25.82 | 24.42 | 25.29 | 25.25 | qfq | 29,679,764 | 746,064,403 | 1.00% |
| 2026-03-09 | 26.90 | 26.97 | 24.25 | 25.04 | 25.00 | qfq | 46,622,729 | 1,172,869,732 | -2.95% |
| 2026-03-06 | 26.18 | 27.33 | 25.68 | 25.80 | 25.76 | qfq | 23,380,977 | 616,890,008 | -1.94% |
| 2026-03-05 | 26.75 | 27.58 | 25.82 | 26.31 | 26.27 | qfq | 31,993,465 | 854,166,220 | -0.42% |
| 2026-03-04 | 28.14 | 28.50 | 25.12 | 26.42 | 26.38 | qfq | 52,457,004 | 1,393,865,693 | -2.58% |
| 2026-03-03 | 27.50 | 30.00 | 27.00 | 27.12 | 27.08 | qfq | 51,728,765 | 1,454,788,948 | -0.18% |
| 2026-03-02 | 25.20 | 27.40 | 25.15 | 27.17 | 27.13 | qfq | 22,521,594 | 594,516,368 | 5.72% |
| 2026-02-27 | 24.86 | 26.16 | 24.00 | 25.70 | 25.66 | qfq | 15,332,342 | 386,491,076 | 2.43% |
| 2026-02-26 | 24.96 | 25.22 | 24.13 | 25.09 | 25.05 | qfq | 15,341,763 | 378,764,555 | 0.28% |
| 2026-02-25 | 23.52 | 26.38 | 22.83 | 25.02 | 24.98 | qfq | 27,521,425 | 672,621,233 | 6.65% |
| 2026-02-24 | 24.25 | 24.42 | 23.45 | 23.46 | 23.42 | qfq | 15,637,542 | 372,857,109 | -3.14% |
| 2026-02-13 | 23.00 | 24.63 | 22.40 | 24.22 | 24.18 | qfq | 22,772,242 | 538,091,356 | 3.73% |
| 2026-02-12 | 21.93 | 23.79 | 21.52 | 23.35 | 23.32 | qfq | 26,199,709 | 598,639,388 | 6.48% |
| 2026-02-11 | 21.58 | 22.40 | 21.34 | 21.93 | 21.90 | qfq | 20,715,262 | 455,902,970 | 1.95% |
| 2026-02-10 | 21.20 | 21.83 | 20.73 | 21.51 | 21.48 | qfq | 23,846,929 | 511,019,653 | 1.18% |
| 2026-02-09 | 21.25 | 21.92 | 20.65 | 21.26 | 21.23 | qfq | 27,574,121 | 584,630,874 | 2.61% |
| 2026-02-06 | 20.00 | 21.22 | 19.72 | 20.72 | 20.69 | qfq | 30,939,304 | 644,975,535 | 2.47% |
| 2026-02-05 | 20.04 | 20.32 | 19.43 | 20.22 | 20.19 | qfq | 18,892,917 | 375,985,749 | 0.30% |
| 2026-02-04 | 20.30 | 20.60 | 19.90 | 20.16 | 20.13 | qfq | 16,821,878 | 338,356,120 | -1.51% |
| 2026-02-03 | 19.29 | 20.56 | 19.18 | 20.47 | 20.44 | qfq | 32,934,717 | 656,298,390 | 7.17% |
| 2026-02-02 | 20.06 | 20.10 | 19.01 | 19.10 | 19.07 | qfq | 22,195,157 | 431,218,944 | -5.12% |
| 2026-01-30 | 20.40 | 20.68 | 19.64 | 20.13 | 20.10 | qfq | 23,354,347 | 469,492,610 | -0.10% |
| 2026-01-29 | 20.93 | 21.26 | 20.04 | 20.15 | 20.12 | qfq | 26,467,966 | 542,808,896 | -3.22% |
| 2026-01-28 | 21.30 | 21.45 | 20.40 | 20.82 | 20.79 | qfq | 36,230,464 | 750,618,409 | -1.79% |
| 2026-01-27 | 21.35 | 21.90 | 21.00 | 21.20 | 21.17 | qfq | 29,987,436 | 640,321,989 | -1.44% |
| 2026-01-26 | 21.82 | 21.89 | 21.02 | 21.51 | 21.48 | qfq | 29,734,957 | 638,898,435 | -2.27% |
| 2026-01-23 | 21.73 | 22.32 | 21.50 | 22.01 | 21.98 | qfq | 41,918,982 | 917,716,097 | 1.06% |
| 2026-01-22 | 23.30 | 23.83 | 21.43 | 21.78 | 21.75 | qfq | 51,549,888 | 1,137,503,267 | -6.44% |
| 2026-01-21 | 22.27 | 25.00 | 22.00 | 23.28 | 23.25 | qfq | 45,090,155 | 1,058,754,647 | 3.01% |
| 2026-01-20 | 21.60 | 23.30 | 20.70 | 22.60 | 22.57 | qfq | 47,132,331 | 1,030,280,165 | 5.12% |
| 2026-01-19 | 20.60 | 22.62 | 20.60 | 21.50 | 21.47 | qfq | 42,765,998 | 921,458,622 | -2.23% |
| 2026-01-16 | 20.66 | 22.20 | 19.82 | 21.99 | 21.96 | qfq | 44,652,902 | 931,120,291 | 10.50% |
| 2026-01-15 | 19.46 | 20.66 | 19.46 | 19.90 | 19.87 | qfq | 31,778,494 | 638,228,811 | -0.60% |
| 2026-01-14 | 19.27 | 20.57 | 19.23 | 20.02 | 19.99 | qfq | 37,007,335 | 737,277,063 | 2.88% |
| 2026-01-13 | 18.96 | 19.99 | 18.40 | 19.46 | 19.43 | qfq | 33,911,556 | 653,957,792 | -0.46% |
| 2026-01-12 | 18.63 | 19.60 | 18.26 | 19.55 | 19.52 | qfq | 39,900,604 | 761,385,908 | 4.77% |
| 2026-01-09 | 18.58 | 19.04 | 18.20 | 18.66 | 18.63 | qfq | 33,594,445 | 627,750,881 | -1.79% |
| 2026-01-08 | 18.30 | 19.16 | 17.51 | 19.00 | 18.97 | qfq | 60,563,733 | 1,118,000,790 | 4.86% |
| 2026-01-07 | 15.27 | 18.12 | 15.10 | 18.12 | 18.09 | qfq | 60,041,241 | 1,037,157,128 | 20.00% |
| 2026-01-06 | 15.28 | 15.69 | 15.01 | 15.10 | 15.08 | qfq | 15,342,782 | 234,203,924 | -1.50% |
| 2026-01-05 | 14.68 | 15.35 | 14.55 | 15.33 | 15.31 | qfq | 27,660,576 | 418,704,268 | 5.43% |
| 2025-12-31 | 14.14 | 14.63 | 14.05 | 14.54 | 14.52 | qfq | 15,845,178 | 228,556,271 | 3.49% |
| 2025-12-30 | 14.15 | 14.34 | 13.93 | 14.05 | 14.03 | qfq | 9,593,996 | 134,901,830 | -1.06% |
| 2025-12-29 | 14.28 | 14.44 | 14.02 | 14.20 | 14.18 | qfq | 13,529,302 | 192,631,042 | -0.91% |
| 2025-12-26 | 14.43 | 14.98 | 14.30 | 14.33 | 14.31 | qfq | 15,629,818 | 226,145,168 | -1.24% |
| 2025-12-25 | 14.49 | 14.78 | 14.30 | 14.51 | 14.49 | qfq | 13,356,467 | 194,278,922 | -0.55% |
| 2025-12-24 | 14.16 | 14.65 | 14.08 | 14.59 | 14.57 | qfq | 23,871,680 | 343,878,190 | 1.67% |
| 2025-12-23 | 13.34 | 14.89 | 13.25 | 14.35 | 14.33 | qfq | 41,632,331 | 593,361,184 | 7.89% |
| 2025-12-22 | 13.03 | 13.65 | 13.00 | 13.30 | 13.28 | qfq | 22,745,693 | 304,372,566 | 2.70% |
| 2025-12-19 | 12.92 | 13.03 | 12.78 | 12.95 | 12.93 | qfq | 6,413,625 | 82,756,525 | 0.78% |
| 2025-12-18 | 12.89 | 13.13 | 12.84 | 12.85 | 12.83 | qfq | 6,875,401 | 89,180,920 | -0.93% |
| 2025-12-17 | 12.85 | 13.16 | 12.65 | 12.97 | 12.95 | qfq | 7,085,241 | 91,214,290 | -0.54% |
| 2025-12-16 | 13.34 | 13.34 | 12.84 | 13.04 | 13.02 | qfq | 9,133,470 | 118,818,137 | -1.58% |
| 2025-12-15 | 12.93 | 13.55 | 12.85 | 13.25 | 13.23 | qfq | 18,814,854 | 249,946,915 | 3.19% |
| 2025-12-12 | 12.24 | 12.90 | 12.23 | 12.84 | 12.82 | qfq | 13,189,442 | 167,000,882 | 4.99% |
| 2025-12-11 | 12.65 | 12.77 | 12.20 | 12.23 | 12.21 | qfq | 9,869,756 | 122,317,863 | -3.17% |
| 2025-12-10 | 12.53 | 12.75 | 12.42 | 12.63 | 12.61 | qfq | 6,569,560 | 82,745,386 | 0.48% |
| 2025-12-09 | 12.63 | 12.88 | 12.56 | 12.57 | 12.55 | qfq | 6,809,831 | 86,526,862 | -0.48% |
| 2025-12-08 | 12.70 | 12.73 | 12.43 | 12.63 | 12.61 | qfq | 5,762,837 | 72,679,238 | 0.80% |
| 2025-12-05 | 12.52 | 12.61 | 12.31 | 12.53 | 12.51 | qfq | 4,755,163 | 59,409,919 | 0.56% |
| 2025-12-04 | 12.38 | 12.55 | 12.24 | 12.46 | 12.44 | qfq | 8,345,462 | 103,580,890 | 0.65% |
| 2025-12-03 | 12.56 | 12.61 | 12.31 | 12.38 | 12.36 | qfq | 5,557,030 | 69,067,249 | -1.35% |
| 2025-12-02 | 12.62 | 12.87 | 12.51 | 12.55 | 12.53 | qfq | 5,537,925 | 69,887,616 | -0.87% |
| 2025-12-01 | 12.77 | 12.78 | 12.50 | 12.66 | 12.64 | qfq | 6,705,409 | 84,651,019 | -0.78% |
| 2025-11-28 | 12.23 | 12.83 | 12.15 | 12.76 | 12.74 | qfq | 13,908,235 | 174,662,607 | 4.42% |
| 2025-11-27 | 12.26 | 12.50 | 12.18 | 12.22 | 12.20 | qfq | 6,662,341 | 82,178,045 | 0.16% |
| 2025-11-26 | 12.20 | 12.41 | 12.12 | 12.20 | 12.18 | qfq | 5,302,759 | 65,155,514 | 0.08% |
| 2025-11-25 | 12.33 | 12.54 | 12.19 | 12.19 | 12.17 | qfq | 6,593,854 | 81,441,916 | -1.14% |
| 2025-11-24 | 12.10 | 12.45 | 12.02 | 12.33 | 12.31 | qfq | 9,071,252 | 111,393,791 | 2.07% |
| 2025-11-21 | 12.20 | 12.31 | 12.00 | 12.08 | 12.06 | qfq | 7,966,573 | 96,644,451 | -1.06% |
| 2025-11-20 | 12.41 | 12.66 | 12.16 | 12.21 | 12.19 | qfq | 8,127,402 | 100,750,304 | -1.13% |
| 2025-11-19 | 12.59 | 12.69 | 12.20 | 12.35 | 12.33 | qfq | 9,502,840 | 117,307,048 | -1.36% |
| 2025-11-18 | 12.72 | 12.75 | 12.47 | 12.52 | 12.50 | qfq | 8,017,524 | 100,724,950 | -1.65% |
| 2025-11-17 | 12.99 | 13.45 | 12.71 | 12.73 | 12.71 | qfq | 11,309,214 | 147,188,455 | -1.16% |
| 2025-11-14 | 12.97 | 13.08 | 12.77 | 12.88 | 12.86 | qfq | 9,442,558 | 122,011,226 | -0.62% |
| 2025-11-13 | 12.78 | 13.26 | 12.71 | 12.96 | 12.94 | qfq | 10,979,361 | 142,858,275 | 1.73% |
| 2025-11-12 | 13.02 | 13.06 | 12.72 | 12.74 | 12.72 | qfq | 8,336,699 | 106,827,074 | -2.45% |
| 2025-11-11 | 13.06 | 13.30 | 12.92 | 13.06 | 13.04 | qfq | 10,588,892 | 138,433,734 | -0.15% |
| 2025-11-10 | 13.46 | 13.66 | 12.94 | 13.08 | 13.06 | qfq | 13,662,832 | 179,585,482 | -2.17% |
| 2025-11-07 | 13.30 | 13.63 | 13.22 | 13.37 | 13.35 | qfq | 9,192,765 | 123,410,804 | 0.68% |
| 2025-11-06 | 13.38 | 13.68 | 13.22 | 13.28 | 13.26 | qfq | 10,670,888 | 142,607,556 | -0.90% |
| 2025-11-05 | 13.36 | 13.69 | 13.11 | 13.40 | 13.38 | qfq | 11,854,153 | 158,233,996 | -0.74% |
| 2025-11-04 | 13.73 | 13.81 | 13.38 | 13.50 | 13.48 | qfq | 10,277,906 | 139,185,064 | -1.96% |
| 2025-11-03 | 13.60 | 13.83 | 13.10 | 13.77 | 13.75 | qfq | 17,580,347 | 237,582,550 | 2.38% |
| 2025-10-31 | 13.18 | 13.79 | 13.01 | 13.45 | 13.43 | qfq | 21,761,284 | 293,432,507 | 3.14% |
| 2025-10-30 | 12.98 | 13.35 | 12.81 | 13.04 | 13.02 | qfq | 18,073,831 | 236,676,751 | -0.15% |
| 2025-10-29 | 12.79 | 13.23 | 12.63 | 13.06 | 13.04 | qfq | 18,746,418 | 243,947,241 | 2.75% |
| 2025-10-28 | 12.52 | 12.84 | 12.50 | 12.71 | 12.69 | qfq | 9,031,735 | 114,307,265 | 0.39% |
| 2025-10-27 | 12.58 | 13.07 | 12.47 | 12.66 | 12.64 | qfq | 17,196,590 | 219,216,668 | 0.88% |
| 2025-10-24 | 12.30 | 12.64 | 12.24 | 12.55 | 12.53 | qfq | 10,167,848 | 126,762,726 | 2.37% |
| 2025-10-23 | 12.37 | 12.45 | 12.03 | 12.26 | 12.24 | qfq | 9,857,086 | 120,132,797 | -1.37% |
| 2025-10-22 | 12.50 | 12.74 | 12.39 | 12.43 | 12.41 | qfq | 9,718,350 | 121,262,729 | -1.51% |
| 2025-10-21 | 12.11 | 13.00 | 12.08 | 12.62 | 12.60 | qfq | 20,822,041 | 261,532,612 | 3.78% |
| 2025-10-20 | 12.30 | 12.52 | 12.11 | 12.16 | 12.14 | qfq | 12,278,602 | 150,609,000 | -0.25% |
| 2025-10-17 | 12.15 | 12.57 | 12.11 | 12.19 | 12.17 | qfq | 20,324,368 | 250,928,154 | 0.41% |
| 2025-10-16 | 12.07 | 12.21 | 11.97 | 12.14 | 12.12 | qfq | 12,174,494 | 147,245,764 | 0.33% |
| 2025-10-15 | 12.33 | 12.42 | 11.93 | 12.10 | 12.08 | qfq | 16,864,413 | 203,332,031 | -1.47% |
| 2025-10-14 | 12.81 | 13.03 | 12.28 | 12.28 | 12.26 | qfq | 21,279,823 | 268,033,545 | -4.06% |
| 2025-10-13 | 12.14 | 13.05 | 12.14 | 12.80 | 12.74 | qfq | 25,253,712 | 321,770,548 | 2.81% |
| 2025-10-10 | 12.43 | 12.65 | 12.29 | 12.45 | 12.40 | qfq | 15,972,668 | 198,217,412 | -1.58% |
| 2025-10-09 | 12.39 | 12.81 | 12.31 | 12.65 | 12.59 | qfq | 23,616,646 | 297,080,128 | 2.76% |
| 2025-09-30 | 12.43 | 12.52 | 12.15 | 12.31 | 12.26 | qfq | 20,745,457 | 255,356,933 | -0.40% |
| 2025-09-29 | 11.76 | 12.70 | 11.76 | 12.36 | 12.31 | qfq | 39,683,489 | 490,209,965 | 4.66% |
| 2025-09-26 | 11.81 | 12.07 | 11.69 | 11.81 | 11.76 | qfq | 17,020,522 | 201,600,870 | -0.51% |
| 2025-09-25 | 12.14 | 12.30 | 11.85 | 11.87 | 11.82 | qfq | 21,073,252 | 252,410,674 | -3.18% |
| 2025-09-24 | 11.44 | 12.28 | 11.44 | 12.26 | 12.21 | qfq | 36,393,391 | 436,972,909 | 6.06% |
| 2025-09-23 | 11.64 | 11.77 | 11.28 | 11.56 | 11.51 | qfq | 15,532,191 | 178,125,679 | -0.69% |
| 2025-09-22 | 11.76 | 11.88 | 11.57 | 11.64 | 11.59 | qfq | 14,634,018 | 170,780,317 | -1.02% |
| 2025-09-19 | 11.16 | 12.23 | 11.16 | 11.76 | 11.71 | qfq | 38,775,118 | 457,299,231 | 5.00% |
| 2025-09-18 | 11.32 | 11.58 | 11.08 | 11.20 | 11.15 | qfq | 24,231,695 | 274,741,837 | -3.53% |
| 2025-09-17 | 11.42 | 11.70 | 11.37 | 11.61 | 11.56 | qfq | 17,366,779 | 201,187,900 | 1.57% |
| 2025-09-16 | 11.42 | 11.66 | 11.32 | 11.43 | 11.38 | qfq | 15,473,905 | 177,583,140 | 0.18% |
| 2025-09-15 | 11.39 | 11.59 | 11.17 | 11.41 | 11.36 | qfq | 25,536,069 | 292,073,636 | 1.15% |
| 2025-09-12 | 11.04 | 11.43 | 10.90 | 11.28 | 11.23 | qfq | 25,807,485 | 288,259,873 | 2.64% |
| 2025-09-11 | 10.67 | 11.11 | 10.59 | 10.99 | 10.94 | qfq | 17,325,137 | 189,532,292 | 2.90% |
| 2025-09-10 | 10.78 | 10.79 | 10.54 | 10.68 | 10.63 | qfq | 9,922,859 | 105,823,367 | -0.09% |
| 2025-09-09 | 11.00 | 11.01 | 10.67 | 10.69 | 10.64 | qfq | 12,370,272 | 133,688,396 | -2.55% |
| 2025-09-08 | 11.09 | 11.11 | 10.80 | 10.97 | 10.92 | qfq | 15,164,151 | 165,443,594 | -1.17% |
| 2025-09-05 | 10.43 | 11.18 | 10.35 | 11.10 | 11.05 | qfq | 27,535,478 | 298,998,212 | 6.83% |
| 2025-09-04 | 10.59 | 10.64 | 10.32 | 10.39 | 10.34 | qfq | 15,596,929 | 163,430,797 | -1.61% |
| 2025-09-03 | 10.72 | 10.88 | 10.54 | 10.56 | 10.51 | qfq | 11,256,985 | 120,185,757 | -1.49% |
| 2025-09-02 | 11.07 | 11.07 | 10.63 | 10.72 | 10.67 | qfq | 16,146,358 | 173,826,127 | -2.99% |
| 2025-09-01 | 11.00 | 11.17 | 10.89 | 11.05 | 11.00 | qfq | 17,897,067 | 196,928,433 | 0.64% |
| 2025-08-29 | 10.91 | 10.98 | 10.74 | 10.98 | 10.93 | qfq | 17,341,448 | 188,098,742 | 0.64% |
| 2025-08-28 | 10.91 | 10.99 | 10.53 | 10.91 | 10.86 | qfq | 25,767,838 | 278,003,797 | 0.09% |
| 2025-08-27 | 11.19 | 11.32 | 10.89 | 10.90 | 10.85 | qfq | 27,730,811 | 308,665,804 | -2.59% |
| 2025-08-26 | 11.03 | 11.35 | 10.99 | 11.19 | 11.14 | qfq | 24,368,320 | 272,696,870 | 0.90% |
| 2025-08-25 | 11.18 | 11.36 | 11.05 | 11.09 | 11.04 | qfq | 33,556,496 | 375,738,496 | 0.09% |
| 2025-08-22 | 10.84 | 11.34 | 10.84 | 11.08 | 11.03 | qfq | 36,232,517 | 401,777,007 | 1.74% |
| 2025-08-21 | 11.07 | 11.08 | 10.83 | 10.89 | 10.84 | qfq | 20,401,883 | 223,211,667 | -1.54% |
| 2025-08-20 | 11.20 | 11.23 | 10.82 | 11.06 | 11.01 | qfq | 25,192,359 | 276,826,544 | 0.64% |
| 2025-08-19 | 11.13 | 11.22 | 10.88 | 10.99 | 10.94 | qfq | 24,479,927 | 270,094,675 | -1.88% |
| 2025-08-18 | 11.30 | 11.45 | 11.08 | 11.20 | 11.15 | qfq | 41,918,331 | 468,605,453 | -1.50% |
| 2025-08-15 | 11.28 | 11.48 | 11.19 | 11.37 | 11.32 | qfq | 36,614,821 | 413,964,372 | -0.26% |
| 2025-08-14 | 11.60 | 11.79 | 11.04 | 11.40 | 11.35 | qfq | 58,751,889 | 671,019,170 | -0.52% |
| 2025-08-13 | 10.70 | 12.16 | 10.70 | 11.46 | 11.41 | qfq | 93,154,854 | 1,077,317,521 | 13.13% |
| 2025-08-12 | 10.20 | 10.20 | 9.94 | 10.13 | 10.09 | qfq | 16,866,290 | 169,468,842 | -0.30% |
| 2025-08-11 | 10.18 | 10.30 | 10.15 | 10.16 | 10.12 | qfq | 11,095,743 | 113,431,921 | -0.49% |
| 2025-08-08 | 10.27 | 10.29 | 10.15 | 10.21 | 10.17 | qfq | 6,494,685 | 66,297,624 | -0.29% |
| 2025-08-07 | 10.23 | 10.34 | 10.17 | 10.24 | 10.20 | qfq | 8,568,208 | 87,853,244 | 0.00% |
| 2025-08-06 | 10.10 | 10.30 | 10.06 | 10.24 | 10.20 | qfq | 9,303,842 | 94,909,069 | 1.39% |
| 2025-08-05 | 10.13 | 10.30 | 10.06 | 10.10 | 10.06 | qfq | 9,636,173 | 97,709,237 | 0.10% |
| 2025-08-04 | 9.89 | 10.13 | 9.86 | 10.09 | 10.05 | qfq | 8,883,871 | 88,786,976 | 1.82% |
| 2025-08-01 | 9.95 | 9.98 | 9.84 | 9.91 | 9.87 | qfq | 6,661,527 | 65,948,914 | -0.20% |
| 2025-07-31 | 10.04 | 10.13 | 9.89 | 9.93 | 9.89 | qfq | 10,382,733 | 103,692,129 | -1.49% |
| 2025-07-30 | 10.18 | 10.25 | 10.03 | 10.08 | 10.04 | qfq | 8,639,560 | 87,636,163 | -0.98% |
| 2025-07-29 | 10.05 | 10.18 | 9.98 | 10.18 | 10.14 | qfq | 11,185,395 | 112,964,674 | 1.50% |
| 2025-07-28 | 10.13 | 10.14 | 10.02 | 10.03 | 9.99 | qfq | 7,608,079 | 76,576,991 | -0.79% |
| 2025-07-25 | 10.06 | 10.12 | 10.01 | 10.11 | 10.07 | qfq | 9,351,582 | 94,148,380 | 0.80% |
| 2025-07-24 | 9.88 | 10.06 | 9.88 | 10.03 | 9.99 | qfq | 10,067,657 | 100,551,954 | 1.31% |
| 2025-07-23 | 9.84 | 9.96 | 9.84 | 9.90 | 9.86 | qfq | 9,713,502 | 96,281,756 | -0.10% |
| 2025-07-22 | 9.85 | 9.92 | 9.83 | 9.91 | 9.87 | qfq | 8,434,137 | 83,442,342 | 0.71% |
| 2025-07-21 | 9.85 | 9.87 | 9.80 | 9.84 | 9.80 | qfq | 6,329,585 | 62,338,302 | 0.10% |
| 2025-07-18 | 9.87 | 9.89 | 9.78 | 9.83 | 9.79 | qfq | 6,708,508 | 65,928,862 | -0.20% |
| 2025-07-17 | 9.91 | 9.91 | 9.80 | 9.85 | 9.81 | qfq | 7,416,689 | 73,093,949 | -0.40% |
| 2025-07-16 | 9.99 | 9.99 | 9.86 | 9.89 | 9.85 | qfq | 7,469,017 | 74,002,857 | -0.60% |
| 2025-07-15 | 10.03 | 10.05 | 9.84 | 9.95 | 9.91 | qfq | 8,130,725 | 80,799,166 | -0.40% |
| 2025-07-14 | 9.99 | 10.05 | 9.97 | 9.99 | 9.95 | qfq | 4,311,716 | 43,113,209 | 0.00% |
| 2025-07-11 | 9.99 | 10.04 | 9.93 | 9.99 | 9.95 | qfq | 5,350,886 | 53,494,818 | 0.10% |
| 2025-07-10 | 9.95 | 10.03 | 9.95 | 9.98 | 9.94 | qfq | 4,330,594 | 43,261,821 | 0.20% |
| 2025-07-09 | 9.97 | 10.04 | 9.94 | 9.96 | 9.92 | qfq | 4,450,928 | 44,393,653 | -0.20% |
| 2025-07-08 | 9.93 | 10.08 | 9.93 | 9.98 | 9.94 | qfq | 5,452,239 | 54,449,976 | 0.81% |
| 2025-07-07 | 9.90 | 9.97 | 9.88 | 9.90 | 9.86 | qfq | 3,987,028 | 39,572,750 | 0.00% |
| 2025-07-04 | 9.98 | 10.03 | 9.89 | 9.90 | 9.86 | qfq | 4,792,560 | 47,657,025 | -0.80% |
| 2025-07-03 | 10.02 | 10.09 | 9.96 | 9.98 | 9.94 | qfq | 4,986,124 | 49,877,766 | -0.40% |
| 2025-07-02 | 10.16 | 10.18 | 9.99 | 10.02 | 9.98 | qfq | 8,432,463 | 84,956,566 | -1.67% |
| 2025-07-01 | 10.06 | 10.29 | 9.99 | 10.19 | 10.15 | qfq | 11,532,770 | 117,128,607 | 1.70% |
| 2025-06-30 | 10.06 | 10.12 | 9.98 | 10.02 | 9.98 | qfq | 8,561,984 | 85,860,679 | 0.20% |
| 2025-06-27 | 9.95 | 10.19 | 9.90 | 10.00 | 9.96 | qfq | 12,212,105 | 122,867,972 | 1.21% |
| 2025-06-26 | 9.99 | 10.02 | 9.87 | 9.88 | 9.84 | qfq | 7,104,849 | 70,611,056 | -0.90% |
| 2025-06-25 | 9.97 | 10.00 | 9.88 | 9.97 | 9.93 | qfq | 6,769,225 | 67,205,621 | 0.30% |
| 2025-06-24 | 9.95 | 10.01 | 9.82 | 9.94 | 9.90 | qfq | 9,395,993 | 93,118,096 | -0.60% |
| 2025-06-23 | 9.73 | 10.19 | 9.73 | 10.00 | 9.96 | qfq | 11,414,691 | 114,317,321 | 2.35% |
| 2025-06-20 | 9.68 | 9.88 | 9.68 | 9.77 | 9.73 | qfq | 2,837,842 | 27,719,217 | 0.10% |
| 2025-06-19 | 9.75 | 9.85 | 9.67 | 9.76 | 9.72 | qfq | 3,999,554 | 39,102,888 | -0.20% |
| 2025-06-18 | 9.79 | 9.85 | 9.72 | 9.78 | 9.69 | qfq | 2,973,135 | 29,111,445 | 0.00% |
| 2025-06-17 | 9.73 | 9.80 | 9.67 | 9.78 | 9.69 | qfq | 2,947,192 | 28,733,717 | 0.51% |
| 2025-06-16 | 9.71 | 9.81 | 9.67 | 9.73 | 9.64 | qfq | 6,139,283 | 59,772,169 | -0.31% |
| 2025-06-13 | 10.00 | 10.02 | 9.71 | 9.76 | 9.67 | qfq | 12,392,848 | 121,750,487 | -2.40% |
| 2025-06-12 | 10.00 | 10.05 | 9.86 | 10.00 | 9.91 | qfq | 6,076,994 | 60,545,653 | 0.10% |
| 2025-06-11 | 9.77 | 10.07 | 9.77 | 9.99 | 9.90 | qfq | 8,473,379 | 84,367,140 | 2.25% |
| 2025-06-10 | 9.86 | 9.91 | 9.66 | 9.77 | 9.68 | qfq | 5,035,875 | 49,349,918 | -0.91% |
| 2025-06-09 | 9.95 | 9.99 | 9.84 | 9.86 | 9.77 | qfq | 7,979,616 | 78,958,119 | -0.70% |
| 2025-06-06 | 9.94 | 10.05 | 9.89 | 9.93 | 9.84 | qfq | 3,668,900 | 36,560,170 | -0.40% |
| 2025-06-05 | 9.88 | 10.08 | 9.83 | 9.97 | 9.88 | qfq | 5,514,195 | 54,843,874 | 1.01% |
| 2025-06-04 | 9.89 | 9.93 | 9.68 | 9.87 | 9.78 | qfq | 7,432,139 | 73,087,959 | -0.20% |
| 2025-06-03 | 9.98 | 10.04 | 9.81 | 9.89 | 9.80 | qfq | 8,854,820 | 87,887,818 | -0.90% |
| 2025-05-30 | 10.03 | 10.11 | 9.93 | 9.98 | 9.89 | qfq | 4,284,602 | 42,849,214 | -0.99% |
| 2025-05-29 | 10.04 | 10.15 | 9.97 | 10.08 | 9.99 | qfq | 5,731,818 | 57,879,687 | 1.00% |
| 2025-05-28 | 10.10 | 10.10 | 9.97 | 9.98 | 9.89 | qfq | 3,683,906 | 36,944,530 | -0.99% |
| 2025-05-27 | 9.86 | 10.11 | 9.77 | 10.08 | 9.99 | qfq | 8,632,550 | 86,201,593 | 2.54% |
| 2025-05-26 | 9.83 | 9.91 | 9.76 | 9.83 | 9.74 | qfq | 3,426,670 | 33,689,237 | 0.20% |
| 2025-05-23 | 9.93 | 10.01 | 9.79 | 9.81 | 9.72 | qfq | 4,556,688 | 45,110,533 | -1.21% |
| 2025-05-22 | 10.00 | 10.08 | 9.91 | 9.93 | 9.84 | qfq | 5,587,441 | 55,736,807 | -1.19% |
| 2025-05-21 | 10.03 | 10.09 | 9.93 | 10.05 | 9.96 | qfq | 5,574,775 | 55,701,795 | 0.20% |
| 2025-05-20 | 10.12 | 10.13 | 9.98 | 10.03 | 9.94 | qfq | 10,997,491 | 110,529,294 | -0.79% |
| 2025-05-19 | 10.18 | 10.32 | 10.07 | 10.11 | 10.02 | qfq | 8,485,237 | 86,383,118 | -0.88% |
| 2025-05-16 | 10.44 | 10.44 | 10.17 | 10.20 | 10.11 | qfq | 5,901,355 | 60,682,271 | -0.68% |
| 2025-05-15 | 10.21 | 10.38 | 10.20 | 10.27 | 10.18 | qfq | 3,802,183 | 39,086,205 | -0.39% |
| 2025-05-14 | 10.20 | 10.42 | 10.13 | 10.31 | 10.22 | qfq | 9,545,168 | 98,159,238 | 1.38% |
| 2025-05-13 | 10.66 | 10.66 | 10.13 | 10.17 | 10.08 | qfq | 13,387,021 | 137,989,089 | -3.88% |
| 2025-05-12 | 10.43 | 10.60 | 10.35 | 10.58 | 10.48 | qfq | 5,538,476 | 58,207,667 | 1.83% |
| 2025-05-09 | 10.66 | 10.74 | 10.34 | 10.39 | 10.30 | qfq | 7,257,894 | 75,825,760 | -2.53% |
| 2025-05-08 | 10.72 | 10.95 | 10.62 | 10.66 | 10.56 | qfq | 9,184,874 | 98,509,563 | -1.11% |
| 2025-05-07 | 10.92 | 11.08 | 10.69 | 10.78 | 10.68 | qfq | 9,435,407 | 102,377,949 | -0.28% |
| 2025-05-06 | 10.72 | 10.88 | 10.65 | 10.81 | 10.71 | qfq | 8,102,918 | 87,396,465 | 1.22% |
| 2025-04-30 | 10.59 | 10.75 | 10.48 | 10.68 | 10.58 | qfq | 8,010,814 | 85,086,394 | 0.85% |
| 2025-04-29 | 10.79 | 11.18 | 10.47 | 10.59 | 10.49 | qfq | 12,823,700 | 137,623,137 | -1.85% |
| 2025-04-28 | 11.01 | 11.18 | 10.69 | 10.79 | 10.69 | qfq | 11,772,045 | 127,701,630 | -2.62% |
| 2025-04-25 | 11.05 | 11.37 | 11.03 | 11.08 | 10.98 | qfq | 6,440,646 | 71,851,256 | -0.18% |
| 2025-04-24 | 11.21 | 11.23 | 10.95 | 11.10 | 11.00 | qfq | 7,079,812 | 78,421,898 | -0.89% |
| 2025-04-23 | 11.49 | 11.68 | 11.15 | 11.20 | 11.10 | qfq | 8,291,427 | 94,328,594 | -2.27% |
| 2025-04-22 | 11.10 | 11.83 | 11.08 | 11.46 | 11.36 | qfq | 16,289,184 | 188,131,243 | 2.23% |
| 2025-04-21 | 11.14 | 11.36 | 11.07 | 11.21 | 11.11 | qfq | 6,254,077 | 70,180,565 | -0.62% |
| 2025-04-18 | 11.33 | 11.33 | 11.07 | 11.28 | 11.18 | qfq | 8,621,980 | 96,706,936 | 0.00% |
| 2025-04-17 | 10.89 | 11.46 | 10.89 | 11.28 | 11.18 | qfq | 8,325,357 | 93,860,617 | 2.08% |
| 2025-04-16 | 11.09 | 11.27 | 10.80 | 11.05 | 10.95 | qfq | 7,580,683 | 83,392,038 | -0.54% |
| 2025-04-15 | 11.32 | 11.41 | 10.99 | 11.11 | 11.01 | qfq | 7,568,768 | 84,418,613 | -2.71% |
| 2025-04-14 | 11.42 | 11.53 | 11.26 | 11.42 | 11.32 | qfq | 8,244,347 | 94,156,513 | 0.09% |
| 2025-04-11 | 10.98 | 11.68 | 10.81 | 11.41 | 11.31 | qfq | 15,486,265 | 176,246,564 | 3.82% |
| 2025-04-10 | 11.05 | 11.41 | 10.99 | 10.99 | 10.89 | qfq | 9,830,726 | 109,919,540 | -0.54% |
| 2025-04-09 | 10.50 | 11.19 | 10.26 | 11.05 | 10.95 | qfq | 11,815,098 | 128,450,400 | 1.75% |
| 2025-04-08 | 11.06 | 11.36 | 10.63 | 10.86 | 10.76 | qfq | 12,965,176 | 142,177,957 | 0.28% |
| 2025-04-07 | 10.92 | 11.40 | 10.43 | 10.83 | 10.73 | qfq | 15,235,230 | 167,762,672 | -5.83% |
| 2025-04-03 | 11.36 | 11.67 | 11.33 | 11.50 | 11.40 | qfq | 9,509,449 | 109,478,951 | -0.09% |
| 2025-04-02 | 11.51 | 11.74 | 11.31 | 11.51 | 11.41 | qfq | 10,004,490 | 114,999,547 | -0.09% |
| 2025-04-01 | 11.50 | 11.74 | 11.32 | 11.52 | 11.42 | qfq | 13,759,625 | 158,949,562 | 0.09% |
| 2025-03-31 | 11.37 | 11.58 | 11.11 | 11.51 | 11.41 | qfq | 18,600,719 | 212,124,075 | 1.23% |
| 2025-03-28 | 11.21 | 11.52 | 11.04 | 11.37 | 11.27 | qfq | 16,188,528 | 183,858,952 | 1.07% |
| 2025-03-27 | 10.98 | 11.50 | 10.86 | 11.25 | 11.15 | qfq | 14,227,776 | 160,285,143 | 2.37% |
| 2025-03-26 | 11.07 | 11.29 | 10.92 | 10.99 | 10.89 | qfq | 7,424,334 | 82,027,186 | -1.26% |
| 2025-03-25 | 10.99 | 11.23 | 10.83 | 11.13 | 11.03 | qfq | 9,724,870 | 107,614,724 | 1.46% |
| 2025-03-24 | 10.90 | 11.15 | 10.73 | 10.97 | 10.87 | qfq | 9,432,799 | 103,238,339 | 0.83% |
| 2025-03-21 | 10.90 | 10.99 | 10.75 | 10.88 | 10.78 | qfq | 10,288,098 | 112,005,373 | -0.73% |
| 2025-03-20 | 11.18 | 11.41 | 10.91 | 10.96 | 10.86 | qfq | 9,590,472 | 107,050,071 | -1.97% |
| 2025-03-19 | 11.16 | 11.36 | 11.10 | 11.18 | 11.08 | qfq | 8,077,475 | 90,646,444 | -0.45% |
| 2025-03-18 | 11.19 | 11.48 | 11.12 | 11.23 | 11.13 | qfq | 12,207,296 | 137,912,519 | -0.27% |
| 2025-03-17 | 10.68 | 11.38 | 10.51 | 11.26 | 11.16 | qfq | 25,179,329 | 280,355,919 | 6.83% |
| 2025-03-14 | 10.32 | 10.67 | 10.21 | 10.54 | 10.44 | qfq | 15,186,141 | 159,151,367 | 2.43% |
| 2025-03-13 | 10.35 | 10.52 | 10.20 | 10.29 | 10.20 | qfq | 13,339,428 | 137,922,418 | -0.58% |
| 2025-03-12 | 10.89 | 10.94 | 10.28 | 10.35 | 10.26 | qfq | 21,459,416 | 223,812,426 | -4.87% |
| 2025-03-11 | 10.88 | 11.16 | 10.78 | 10.88 | 10.78 | qfq | 11,545,077 | 126,037,979 | -2.07% |
| 2025-03-10 | 11.02 | 11.20 | 11.01 | 11.11 | 11.01 | qfq | 7,133,717 | 79,106,888 | 0.27% |
| 2025-03-07 | 11.24 | 11.26 | 10.93 | 11.08 | 10.98 | qfq | 10,451,401 | 115,610,922 | -2.03% |
| 2025-03-06 | 10.94 | 11.55 | 10.81 | 11.31 | 11.21 | qfq | 32,138,308 | 363,800,074 | 4.43% |
| 2025-03-05 | 10.73 | 10.91 | 10.51 | 10.83 | 10.73 | qfq | 7,857,271 | 84,234,606 | 1.40% |
| 2025-03-04 | 10.69 | 10.87 | 10.54 | 10.68 | 10.58 | qfq | 5,669,303 | 60,773,342 | 0.47% |
| 2025-03-03 | 10.64 | 10.84 | 10.48 | 10.63 | 10.53 | qfq | 7,360,095 | 78,821,234 | 0.76% |
| 2025-02-28 | 10.89 | 10.96 | 10.37 | 10.55 | 10.45 | qfq | 10,976,084 | 116,203,010 | -3.65% |
| 2025-02-27 | 11.04 | 11.06 | 10.70 | 10.95 | 10.85 | qfq | 7,333,802 | 79,624,550 | -0.82% |
| 2025-02-26 | 11.02 | 11.21 | 10.87 | 11.04 | 10.94 | qfq | 10,779,134 | 118,725,574 | 0.27% |
| 2025-02-25 | 11.11 | 11.25 | 10.92 | 11.01 | 10.91 | qfq | 11,659,919 | 129,257,736 | -2.57% |
| 2025-02-24 | 10.75 | 11.45 | 10.66 | 11.30 | 11.20 | qfq | 19,853,991 | 221,864,097 | 5.31% |
| 2025-02-21 | 10.78 | 10.86 | 10.61 | 10.73 | 10.63 | qfq | 9,615,348 | 103,193,932 | -0.28% |
| 2025-02-20 | 10.89 | 11.03 | 10.66 | 10.76 | 10.66 | qfq | 10,456,764 | 113,001,426 | -2.00% |
| 2025-02-19 | 9.76 | 11.15 | 9.76 | 10.98 | 10.88 | qfq | 21,760,288 | 228,337,649 | 12.16% |
| 2025-02-18 | 10.03 | 10.07 | 9.72 | 9.79 | 9.70 | qfq | 6,529,053 | 64,507,592 | -1.90% |
| 2025-02-17 | 10.18 | 10.27 | 9.97 | 9.98 | 9.89 | qfq | 7,952,341 | 79,929,331 | -1.77% |
| 2025-02-14 | 10.17 | 10.28 | 10.08 | 10.16 | 10.07 | qfq | 4,879,647 | 49,693,244 | -0.20% |
| 2025-02-13 | 10.40 | 10.49 | 10.13 | 10.18 | 10.09 | qfq | 7,284,117 | 74,609,296 | -3.05% |
| 2025-02-12 | 10.32 | 10.50 | 10.29 | 10.50 | 10.40 | qfq | 7,363,657 | 76,420,585 | 2.04% |
| 2025-02-11 | 10.59 | 10.59 | 10.18 | 10.29 | 10.20 | qfq | 7,196,349 | 74,126,737 | -2.65% |
| 2025-02-10 | 10.60 | 10.80 | 10.40 | 10.57 | 10.47 | qfq | 8,751,387 | 92,453,398 | -0.75% |
| 2025-02-07 | 10.25 | 10.78 | 10.04 | 10.65 | 10.55 | qfq | 14,753,860 | 154,073,426 | 3.90% |
| 2025-02-06 | 9.92 | 10.26 | 9.87 | 10.25 | 10.16 | qfq | 8,824,690 | 89,008,234 | 2.91% |
| 2025-02-05 | 10.02 | 10.10 | 9.84 | 9.96 | 9.87 | qfq | 4,324,400 | 43,142,912 | 1.01% |
| 2025-01-27 | 10.05 | 10.17 | 9.86 | 9.86 | 9.77 | qfq | 3,854,196 | 38,436,752 | -1.79% |
| 2025-01-24 | 9.76 | 10.06 | 9.73 | 10.04 | 9.95 | qfq | 4,929,866 | 49,134,370 | 2.87% |
| 2025-01-23 | 9.93 | 10.13 | 9.75 | 9.76 | 9.67 | qfq | 5,594,809 | 55,526,530 | -1.41% |
| 2025-01-22 | 10.07 | 10.07 | 9.82 | 9.90 | 9.81 | qfq | 4,046,261 | 40,128,183 | -0.80% |
| 2025-01-21 | 10.19 | 10.19 | 9.92 | 9.98 | 9.89 | qfq | 3,657,731 | 36,650,172 | -0.89% |
| 2025-01-20 | 10.18 | 10.25 | 10.02 | 10.07 | 9.98 | qfq | 4,823,982 | 48,800,156 | -0.40% |
| 2025-01-17 | 9.92 | 10.24 | 9.86 | 10.11 | 10.02 | qfq | 6,253,630 | 63,062,578 | 1.92% |
| 2025-01-16 | 9.87 | 10.17 | 9.82 | 9.92 | 9.83 | qfq | 5,456,398 | 54,481,469 | 0.81% |
| 2025-01-15 | 9.98 | 10.06 | 9.77 | 9.84 | 9.75 | qfq | 5,025,913 | 49,504,790 | -1.40% |
| 2025-01-14 | 9.77 | 10.09 | 9.68 | 9.98 | 9.89 | qfq | 7,210,676 | 71,756,330 | 3.10% |
| 2025-01-13 | 9.71 | 9.83 | 9.50 | 9.68 | 9.59 | qfq | 4,400,189 | 42,507,500 | -0.21% |
| 2025-01-10 | 9.71 | 10.29 | 9.68 | 9.70 | 9.61 | qfq | 9,437,694 | 94,935,798 | -1.12% |
| 2025-01-09 | 9.82 | 10.02 | 9.78 | 9.81 | 9.72 | qfq | 4,485,338 | 44,343,105 | -1.01% |
| 2025-01-08 | 9.91 | 10.09 | 9.61 | 9.91 | 9.82 | qfq | 7,542,014 | 74,098,610 | 0.10% |
| 2025-01-07 | 10.00 | 10.14 | 9.75 | 9.90 | 9.81 | qfq | 7,523,450 | 74,558,521 | -1.00% |
| 2025-01-06 | 9.65 | 10.12 | 9.53 | 10.00 | 9.91 | qfq | 10,827,099 | 106,573,559 | 3.84% |
| 2025-01-03 | 9.75 | 9.84 | 9.50 | 9.63 | 9.54 | qfq | 9,252,261 | 89,349,437 | -1.43% |
| 2025-01-02 | 10.07 | 10.21 | 9.65 | 9.77 | 9.68 | qfq | 8,678,003 | 85,725,807 | -2.98% |
| 2024-12-31 | 10.23 | 10.29 | 10.00 | 10.07 | 9.98 | qfq | 12,308,116 | 124,517,579 | -1.47% |
| 2024-12-30 | 10.63 | 10.67 | 10.17 | 10.22 | 10.13 | qfq | 10,042,783 | 103,590,249 | -3.13% |
| 2024-12-27 | 10.72 | 10.80 | 10.47 | 10.55 | 10.45 | qfq | 8,337,457 | 88,680,384 | -0.75% |
| 2024-12-26 | 10.84 | 11.02 | 10.59 | 10.63 | 10.53 | qfq | 13,681,295 | 147,834,519 | -2.03% |
| 2024-12-25 | 10.53 | 10.98 | 10.33 | 10.85 | 10.75 | qfq | 15,032,648 | 161,328,991 | 2.55% |
| 2024-12-24 | 10.60 | 10.71 | 10.21 | 10.58 | 10.48 | qfq | 17,840,639 | 186,606,114 | -0.38% |
| 2024-12-23 | 11.13 | 11.18 | 10.50 | 10.62 | 10.52 | qfq | 25,921,725 | 278,810,194 | -5.18% |
| 2024-12-20 | 11.46 | 11.59 | 10.90 | 11.20 | 11.10 | qfq | 35,637,501 | 400,893,330 | -3.61% |
| 2024-12-19 | 11.35 | 11.75 | 11.11 | 11.62 | 11.51 | qfq | 21,945,238 | 252,869,451 | 2.56% |
| 2024-12-18 | 11.15 | 11.70 | 10.80 | 11.33 | 11.23 | qfq | 15,011,515 | 170,174,196 | 2.53% |
| 2024-12-17 | 11.05 | 11.22 | 10.98 | 11.05 | 10.95 | qfq | 11,112,473 | 123,261,419 | -0.09% |
| 2024-12-16 | 11.75 | 11.85 | 10.97 | 11.06 | 10.96 | qfq | 19,724,334 | 225,050,503 | -3.49% |
| 2024-12-13 | 11.36 | 11.89 | 11.29 | 11.46 | 11.36 | qfq | 37,883,972 | 441,972,483 | 0.00% |
| 2024-12-12 | 11.64 | 11.64 | 11.02 | 11.46 | 11.36 | qfq | 22,336,337 | 252,818,855 | -1.12% |
| 2024-12-11 | 11.51 | 11.67 | 11.16 | 11.59 | 11.48 | qfq | 30,758,434 | 352,678,623 | 1.22% |
| 2024-12-10 | 10.85 | 11.67 | 10.68 | 11.45 | 11.35 | qfq | 42,821,131 | 477,808,838 | 9.36% |
| 2024-12-09 | 10.12 | 10.99 | 10.12 | 10.47 | 10.38 | qfq | 18,558,853 | 196,843,634 | 2.95% |
| 2024-12-06 | 10.14 | 10.27 | 9.88 | 10.17 | 10.08 | qfq | 7,828,573 | 78,990,598 | 1.09% |
| 2024-12-05 | 10.07 | 10.21 | 10.00 | 10.06 | 9.97 | qfq | 7,323,656 | 73,998,683 | -0.20% |
| 2024-12-04 | 10.25 | 10.30 | 10.01 | 10.08 | 9.99 | qfq | 10,219,783 | 103,402,089 | -1.18% |
| 2024-12-03 | 10.00 | 10.43 | 10.00 | 10.20 | 10.11 | qfq | 20,174,105 | 206,297,339 | 2.31% |
| 2024-12-02 | 9.56 | 10.07 | 9.41 | 9.97 | 9.88 | qfq | 16,550,880 | 162,909,748 | 6.06% |
| 2024-11-29 | 9.28 | 9.52 | 9.12 | 9.40 | 9.31 | qfq | 7,009,790 | 65,606,763 | 1.08% |
| 2024-11-28 | 9.42 | 9.50 | 9.26 | 9.30 | 9.22 | qfq | 6,915,127 | 64,831,058 | -2.00% |
| 2024-11-27 | 9.26 | 9.50 | 9.00 | 9.49 | 9.40 | qfq | 9,928,402 | 92,229,419 | 2.59% |
| 2024-11-26 | 9.54 | 9.55 | 9.19 | 9.25 | 9.17 | qfq | 7,843,095 | 73,040,155 | -2.94% |
| 2024-11-25 | 9.56 | 9.83 | 9.36 | 9.53 | 9.44 | qfq | 9,131,813 | 86,840,051 | 0.00% |
| 2024-11-22 | 9.85 | 10.01 | 9.53 | 9.53 | 9.44 | qfq | 6,245,911 | 61,102,691 | -3.93% |
| 2024-11-21 | 10.02 | 10.14 | 9.79 | 9.92 | 9.83 | qfq | 6,223,898 | 61,859,157 | -0.80% |
| 2024-11-20 | 10.06 | 10.07 | 9.82 | 10.00 | 9.91 | qfq | 6,751,325 | 67,246,803 | -0.70% |
| 2024-11-19 | 9.71 | 10.13 | 9.58 | 10.07 | 9.98 | qfq | 9,184,778 | 90,500,591 | 5.11% |
| 2024-11-18 | 9.85 | 9.90 | 9.50 | 9.58 | 9.49 | qfq | 8,124,657 | 78,827,498 | -1.24% |
| 2024-11-15 | 10.27 | 10.38 | 9.67 | 9.70 | 9.61 | qfq | 10,708,057 | 107,043,092 | -5.37% |
| 2024-11-14 | 10.22 | 10.75 | 10.20 | 10.25 | 10.16 | qfq | 15,283,554 | 160,534,869 | -0.49% |
| 2024-11-13 | 10.24 | 10.45 | 10.05 | 10.30 | 10.21 | qfq | 8,952,070 | 91,578,434 | 1.48% |
| 2024-11-12 | 10.61 | 10.84 | 10.04 | 10.15 | 10.06 | qfq | 16,352,251 | 168,998,065 | -5.32% |
| 2024-11-11 | 10.50 | 10.85 | 10.21 | 10.72 | 10.62 | qfq | 27,275,899 | 288,200,018 | 4.38% |
| 2024-11-08 | 10.07 | 10.62 | 10.07 | 10.27 | 10.14 | qfq | 22,894,613 | 236,753,800 | 3.42% |
| 2024-11-07 | 9.29 | 10.21 | 9.25 | 9.93 | 9.80 | qfq | 17,853,716 | 176,459,883 | 6.43% |
| 2024-11-06 | 9.43 | 9.50 | 9.26 | 9.33 | 9.21 | qfq | 9,845,653 | 92,487,276 | -0.32% |
| 2024-11-05 | 9.13 | 9.38 | 9.07 | 9.36 | 9.24 | qfq | 7,428,758 | 69,021,650 | 2.41% |
| 2024-11-04 | 9.04 | 9.25 | 9.02 | 9.14 | 9.02 | qfq | 4,794,034 | 43,751,730 | 0.66% |
| 2024-11-01 | 9.40 | 9.43 | 9.01 | 9.08 | 8.96 | qfq | 7,492,970 | 68,420,568 | -3.09% |
| 2024-10-31 | 9.18 | 9.39 | 9.03 | 9.37 | 9.25 | qfq | 8,731,791 | 80,959,542 | 2.52% |
| 2024-10-30 | 9.06 | 9.19 | 9.01 | 9.14 | 9.02 | qfq | 6,763,339 | 61,570,440 | 0.99% |
| 2024-10-29 | 9.44 | 9.44 | 9.02 | 9.05 | 8.93 | qfq | 9,450,134 | 87,207,707 | -4.13% |
| 2024-10-28 | 9.49 | 9.50 | 9.33 | 9.44 | 9.32 | qfq | 6,101,995 | 57,365,252 | -0.53% |
| 2024-10-25 | 9.32 | 9.65 | 9.30 | 9.49 | 9.37 | qfq | 7,791,165 | 74,150,803 | 1.93% |
| 2024-10-24 | 9.22 | 9.37 | 9.04 | 9.31 | 9.19 | qfq | 8,423,009 | 77,580,690 | 0.22% |
| 2024-10-23 | 9.29 | 9.53 | 9.24 | 9.29 | 9.17 | qfq | 7,428,713 | 69,732,769 | 0.00% |
| 2024-10-22 | 9.20 | 9.44 | 9.08 | 9.29 | 9.17 | qfq | 9,167,972 | 85,002,477 | -0.11% |
| 2024-10-21 | 9.19 | 9.56 | 9.08 | 9.30 | 9.18 | qfq | 15,646,912 | 146,454,775 | 1.53% |
| 2024-10-18 | 8.59 | 9.45 | 8.58 | 9.16 | 9.04 | qfq | 13,907,263 | 125,021,677 | 6.02% |
| 2024-10-17 | 8.87 | 8.97 | 8.61 | 8.64 | 8.53 | qfq | 5,163,545 | 45,426,379 | -2.37% |
| 2024-10-16 | 8.85 | 9.10 | 8.75 | 8.85 | 8.73 | qfq | 5,424,071 | 48,345,238 | -0.90% |
| 2024-10-15 | 8.98 | 9.24 | 8.91 | 8.93 | 8.81 | qfq | 7,131,758 | 64,743,480 | -1.43% |
| 2024-10-14 | 8.70 | 9.15 | 8.58 | 9.06 | 8.94 | qfq | 9,800,367 | 86,984,665 | 4.50% |
| 2024-10-11 | 9.27 | 9.27 | 8.57 | 8.67 | 8.56 | qfq | 7,702,721 | 68,086,757 | -5.86% |
| 2024-10-10 | 9.36 | 9.50 | 9.08 | 9.21 | 9.09 | qfq | 12,808,095 | 119,228,234 | -0.97% |
| 2024-10-09 | 10.00 | 10.00 | 8.88 | 9.30 | 9.18 | qfq | 22,327,945 | 212,600,437 | -8.73% |
| 2024-10-08 | 10.60 | 10.63 | 9.47 | 10.19 | 10.06 | qfq | 30,211,423 | 304,863,637 | 13.47% |
| 2024-09-30 | 8.23 | 9.14 | 8.04 | 8.98 | 8.86 | qfq | 29,552,212 | 251,713,301 | 13.96% |
| 2024-09-27 | 7.69 | 8.01 | 7.60 | 7.88 | 7.78 | qfq | 8,624,144 | 66,940,587 | 4.51% |
| 2024-09-26 | 7.36 | 7.54 | 7.31 | 7.54 | 7.44 | qfq | 7,143,843 | 53,136,916 | 2.31% |
| 2024-09-25 | 7.40 | 7.49 | 7.35 | 7.37 | 7.27 | qfq | 5,890,727 | 43,783,037 | 0.68% |
| 2024-09-24 | 7.09 | 7.34 | 7.09 | 7.32 | 7.22 | qfq | 4,142,841 | 30,035,848 | 3.24% |
| 2024-09-23 | 7.08 | 7.16 | 7.07 | 7.09 | 7.00 | qfq | 1,032,524 | 7,350,176 | -0.28% |
| 2024-09-20 | 7.26 | 7.26 | 7.08 | 7.11 | 7.02 | qfq | 2,000,425 | 14,262,868 | -1.39% |
| 2024-09-19 | 7.16 | 7.25 | 7.09 | 7.21 | 7.12 | qfq | 2,406,598 | 17,321,549 | 1.41% |
| 2024-09-18 | 7.08 | 7.16 | 7.07 | 7.11 | 7.02 | qfq | 1,389,931 | 9,885,045 | 0.00% |
| 2024-09-13 | 7.21 | 7.23 | 7.08 | 7.11 | 7.02 | qfq | 1,682,196 | 11,993,107 | -1.39% |
| 2024-09-12 | 7.17 | 7.29 | 7.17 | 7.21 | 7.12 | qfq | 1,723,497 | 12,479,060 | 0.00% |
| 2024-09-11 | 7.21 | 7.23 | 7.11 | 7.21 | 7.12 | qfq | 1,813,896 | 13,026,551 | 0.14% |
| 2024-09-10 | 7.08 | 7.21 | 7.04 | 7.20 | 7.11 | qfq | 2,566,815 | 18,329,219 | 1.69% |
| 2024-09-09 | 7.08 | 7.11 | 7.00 | 7.08 | 6.99 | qfq | 2,128,251 | 15,011,017 | 0.00% |
| 2024-09-06 | 7.18 | 7.18 | 7.08 | 7.08 | 6.99 | qfq | 2,301,828 | 16,363,260 | -1.26% |
| 2024-09-05 | 7.17 | 7.25 | 7.11 | 7.17 | 7.08 | qfq | 2,598,731 | 18,598,866 | -0.28% |
| 2024-09-04 | 7.23 | 7.29 | 7.17 | 7.19 | 7.10 | qfq | 1,923,534 | 13,882,826 | -1.51% |
| 2024-09-03 | 7.21 | 7.33 | 7.16 | 7.30 | 7.20 | qfq | 2,635,045 | 19,076,960 | 1.11% |
| 2024-09-02 | 7.48 | 7.50 | 7.21 | 7.22 | 7.13 | qfq | 2,616,241 | 19,179,451 | -3.73% |
| 2024-08-30 | 7.40 | 7.58 | 7.35 | 7.50 | 7.40 | qfq | 5,002,612 | 37,606,218 | 0.94% |
| 2024-08-29 | 7.25 | 7.46 | 7.24 | 7.43 | 7.33 | qfq | 2,598,319 | 19,162,096 | 2.20% |
| 2024-08-28 | 7.38 | 7.38 | 7.25 | 7.27 | 7.17 | qfq | 1,397,073 | 10,193,813 | -0.95% |
| 2024-08-27 | 7.36 | 7.47 | 7.32 | 7.34 | 7.24 | qfq | 2,218,080 | 16,387,214 | -0.81% |
| 2024-08-26 | 7.23 | 7.53 | 7.23 | 7.40 | 7.30 | qfq | 2,302,203 | 17,028,773 | -0.40% |
| 2024-08-23 | 7.31 | 7.48 | 7.23 | 7.43 | 7.33 | qfq | 2,876,304 | 21,199,216 | 1.64% |
| 2024-08-22 | 7.37 | 7.42 | 7.29 | 7.31 | 7.21 | qfq | 1,959,165 | 14,421,339 | -1.08% |
| 2024-08-21 | 7.36 | 7.45 | 7.28 | 7.39 | 7.29 | qfq | 1,977,821 | 14,540,316 | 0.27% |
| 2024-08-20 | 7.52 | 7.52 | 7.36 | 7.37 | 7.27 | qfq | 1,814,732 | 13,468,783 | -1.60% |
| 2024-08-19 | 7.58 | 7.61 | 7.43 | 7.49 | 7.39 | qfq | 4,597,836 | 34,504,208 | -1.45% |
| 2024-08-16 | 7.50 | 7.63 | 7.50 | 7.60 | 7.50 | qfq | 3,966,513 | 30,047,519 | 0.93% |
| 2024-08-15 | 7.40 | 7.62 | 7.40 | 7.53 | 7.43 | qfq | 4,429,531 | 33,386,569 | 1.48% |
| 2024-08-14 | 7.59 | 7.59 | 7.41 | 7.42 | 7.32 | qfq | 1,661,473 | 12,446,304 | -1.59% |
| 2024-08-13 | 7.53 | 7.56 | 7.43 | 7.54 | 7.44 | qfq | 2,233,588 | 16,778,517 | 0.40% |
| 2024-08-12 | 7.56 | 7.58 | 7.40 | 7.51 | 7.41 | qfq | 3,005,110 | 22,573,138 | -0.53% |
| 2024-08-09 | 7.68 | 7.78 | 7.52 | 7.55 | 7.45 | qfq | 3,450,819 | 26,318,010 | -1.69% |
| 2024-08-08 | 7.58 | 7.87 | 7.51 | 7.68 | 7.58 | qfq | 5,690,539 | 43,814,535 | 1.05% |
| 2024-08-07 | 7.72 | 7.78 | 7.57 | 7.60 | 7.50 | qfq | 4,707,207 | 36,031,472 | -2.06% |
| 2024-08-06 | 7.80 | 7.88 | 7.63 | 7.76 | 7.66 | qfq | 5,006,842 | 38,803,363 | -0.26% |
| 2024-08-05 | 8.46 | 8.46 | 7.64 | 7.78 | 7.68 | qfq | 12,398,499 | 99,201,721 | -8.15% |
| 2024-08-02 | 8.84 | 8.84 | 8.34 | 8.47 | 8.36 | qfq | 4,368,369 | 37,654,619 | -4.19% |
| 2024-08-01 | 8.85 | 8.94 | 8.82 | 8.84 | 8.72 | qfq | 2,878,586 | 25,546,888 | -0.67% |
| 2024-07-31 | 8.52 | 8.90 | 8.52 | 8.90 | 8.78 | qfq | 4,502,028 | 39,544,295 | 2.77% |
| 2024-07-30 | 8.50 | 8.69 | 8.40 | 8.66 | 8.55 | qfq | 2,064,461 | 17,649,293 | 1.64% |
| 2024-07-29 | 8.75 | 8.81 | 8.49 | 8.52 | 8.41 | qfq | 3,065,947 | 26,420,697 | -2.52% |
| 2024-07-26 | 8.69 | 8.78 | 8.65 | 8.74 | 8.63 | qfq | 1,219,434 | 10,631,702 | 0.69% |
| 2024-07-25 | 8.67 | 8.75 | 8.59 | 8.68 | 8.57 | qfq | 1,890,496 | 16,366,173 | 0.00% |
| 2024-07-24 | 8.79 | 8.85 | 8.66 | 8.68 | 8.57 | qfq | 1,568,658 | 13,747,646 | -1.25% |
| 2024-07-23 | 9.12 | 9.12 | 8.73 | 8.79 | 8.67 | qfq | 2,894,306 | 25,809,377 | -3.93% |
| 2024-07-22 | 9.29 | 9.31 | 9.08 | 9.15 | 9.03 | qfq | 2,543,387 | 23,297,957 | -0.87% |
| 2024-07-19 | 8.84 | 9.36 | 8.81 | 9.23 | 9.11 | qfq | 4,883,564 | 44,827,186 | 3.48% |
| 2024-07-18 | 8.57 | 8.99 | 8.44 | 8.92 | 8.80 | qfq | 4,354,666 | 38,109,078 | 4.08% |
| 2024-07-17 | 8.68 | 8.68 | 8.56 | 8.57 | 8.46 | qfq | 1,528,014 | 13,157,273 | -0.46% |
| 2024-07-16 | 8.69 | 8.71 | 8.55 | 8.61 | 8.50 | qfq | 2,119,735 | 18,252,150 | -0.92% |
| 2024-07-15 | 8.79 | 8.85 | 8.66 | 8.69 | 8.58 | qfq | 1,323,416 | 11,568,877 | -1.70% |
| 2024-07-12 | 8.92 | 8.92 | 8.77 | 8.84 | 8.72 | qfq | 1,634,185 | 14,426,735 | -0.34% |
| 2024-07-11 | 8.75 | 8.92 | 8.75 | 8.87 | 8.75 | qfq | 2,432,252 | 21,542,337 | 2.78% |
| 2024-07-10 | 8.66 | 8.73 | 8.62 | 8.63 | 8.52 | qfq | 1,820,154 | 15,762,674 | -0.69% |
| 2024-07-09 | 8.56 | 8.76 | 8.34 | 8.69 | 8.58 | qfq | 3,613,691 | 30,875,486 | 1.05% |
| 2024-07-08 | 8.87 | 8.95 | 8.57 | 8.60 | 8.49 | qfq | 2,645,406 | 22,996,209 | -3.59% |
| 2024-07-05 | 8.83 | 8.97 | 8.72 | 8.92 | 8.80 | qfq | 1,508,416 | 13,341,740 | 1.02% |
| 2024-07-04 | 8.92 | 9.00 | 8.81 | 8.83 | 8.71 | qfq | 1,885,207 | 16,703,653 | -1.45% |
| 2024-07-03 | 9.00 | 9.06 | 8.86 | 8.96 | 8.84 | qfq | 1,922,970 | 17,232,021 | -0.33% |
| 2024-07-02 | 9.11 | 9.11 | 8.95 | 8.99 | 8.87 | qfq | 3,247,517 | 29,235,724 | -1.32% |
| 2024-07-01 | 9.13 | 9.15 | 8.96 | 9.11 | 8.99 | qfq | 2,335,878 | 21,132,042 | -0.22% |
| 2024-06-28 | 9.15 | 9.31 | 9.06 | 9.13 | 9.01 | qfq | 3,086,559 | 28,350,618 | -0.22% |
| 2024-06-27 | 9.46 | 9.47 | 9.10 | 9.15 | 9.03 | qfq | 3,854,413 | 35,633,963 | -3.28% |
| 2024-06-26 | 9.24 | 9.47 | 9.17 | 9.46 | 9.34 | qfq | 2,633,489 | 24,536,642 | 2.27% |
| 2024-06-25 | 9.45 | 9.54 | 9.18 | 9.25 | 9.13 | qfq | 5,314,365 | 49,711,412 | -2.53% |
| 2024-06-24 | 9.86 | 10.01 | 9.48 | 9.49 | 9.37 | qfq | 7,838,664 | 76,169,891 | -4.14% |
| 2024-06-21 | 9.86 | 10.18 | 9.74 | 9.90 | 9.77 | qfq | 6,940,792 | 69,188,632 | -0.30% |
| 2024-06-20 | 9.63 | 10.12 | 9.55 | 9.93 | 9.80 | qfq | 9,392,599 | 93,207,448 | 2.90% |
| 2024-06-19 | 9.70 | 9.78 | 9.53 | 9.65 | 9.52 | qfq | 3,906,689 | 37,632,538 | -0.72% |
| 2024-06-18 | 9.56 | 9.74 | 9.54 | 9.72 | 9.59 | qfq | 5,305,708 | 51,030,167 | 1.89% |
| 2024-06-17 | 9.50 | 9.70 | 9.49 | 9.54 | 9.41 | qfq | 6,811,705 | 65,343,299 | 0.00% |
| 2024-06-14 | 10.10 | 10.14 | 9.53 | 9.54 | 9.41 | qfq | 11,783,890 | 115,097,726 | -6.74% |
| 2024-06-13 | 10.07 | 10.49 | 9.95 | 10.23 | 10.10 | qfq | 8,646,482 | 88,467,152 | 2.10% |
| 2024-06-12 | 9.80 | 10.08 | 9.78 | 10.02 | 9.89 | qfq | 4,347,510 | 43,281,429 | 1.83% |
| 2024-06-11 | 9.46 | 9.85 | 9.35 | 9.84 | 9.71 | qfq | 4,906,197 | 47,509,233 | 3.91% |
| 2024-06-07 | 9.47 | 9.65 | 9.36 | 9.47 | 9.35 | qfq | 3,319,169 | 31,466,816 | 0.74% |
| 2024-06-06 | 9.60 | 9.61 | 9.22 | 9.40 | 9.28 | qfq | 5,067,815 | 47,447,851 | -0.95% |
| 2024-06-05 | 9.41 | 9.75 | 9.41 | 9.49 | 9.37 | qfq | 2,459,923 | 23,591,205 | -0.32% |
| 2024-06-04 | 9.77 | 9.77 | 9.35 | 9.52 | 9.40 | qfq | 6,094,041 | 57,946,143 | -2.16% |
| 2024-06-03 | 10.19 | 10.20 | 9.72 | 9.73 | 9.60 | qfq | 5,701,534 | 56,763,048 | -2.70% |
| 2024-05-31 | 10.06 | 10.12 | 9.95 | 10.00 | 9.87 | qfq | 2,504,424 | 25,102,792 | -0.10% |
| 2024-05-30 | 9.85 | 10.09 | 9.70 | 10.01 | 9.88 | qfq | 4,995,378 | 49,878,166 | 1.52% |
| 2024-05-29 | 9.82 | 9.91 | 9.73 | 9.86 | 9.73 | qfq | 4,068,751 | 39,998,114 | 0.41% |
| 2024-05-28 | 9.74 | 9.89 | 9.68 | 9.82 | 9.69 | qfq | 4,015,474 | 39,370,855 | 0.10% |
| 2024-05-27 | 9.47 | 9.86 | 9.28 | 9.81 | 9.68 | qfq | 5,034,177 | 48,456,296 | 2.83% |
| 2024-05-24 | 9.67 | 9.67 | 9.51 | 9.54 | 9.34 | qfq | 1,762,612 | 16,874,538 | -0.73% |
| 2024-05-23 | 9.78 | 9.78 | 9.60 | 9.61 | 9.41 | qfq | 2,817,809 | 27,207,608 | -1.64% |
| 2024-05-22 | 9.74 | 9.79 | 9.62 | 9.77 | 9.57 | qfq | 2,960,236 | 28,743,131 | 0.00% |
| 2024-05-21 | 9.88 | 9.88 | 9.74 | 9.77 | 9.57 | qfq | 2,272,656 | 22,237,967 | -0.71% |
| 2024-05-20 | 9.81 | 9.94 | 9.81 | 9.84 | 9.63 | qfq | 2,532,271 | 25,009,427 | 0.00% |
| 2024-05-17 | 9.75 | 9.84 | 9.64 | 9.84 | 9.63 | qfq | 2,345,424 | 22,882,514 | 1.23% |
| 2024-05-16 | 9.70 | 9.81 | 9.69 | 9.72 | 9.52 | qfq | 2,265,422 | 22,077,561 | 0.10% |
| 2024-05-15 | 9.88 | 9.89 | 9.68 | 9.71 | 9.51 | qfq | 3,391,041 | 33,016,921 | -2.02% |
| 2024-05-14 | 9.82 | 9.94 | 9.82 | 9.91 | 9.70 | qfq | 1,907,839 | 18,868,739 | 0.92% |
| 2024-05-13 | 9.98 | 9.98 | 9.75 | 9.82 | 9.61 | qfq | 3,189,139 | 31,367,387 | -1.60% |
| 2024-05-10 | 10.21 | 10.23 | 9.96 | 9.98 | 9.77 | qfq | 3,882,823 | 39,002,524 | -1.87% |
| 2024-05-09 | 10.23 | 10.32 | 10.16 | 10.17 | 9.96 | qfq | 3,700,846 | 37,843,893 | 0.20% |
| 2024-05-08 | 10.36 | 10.39 | 10.15 | 10.15 | 9.94 | qfq | 2,772,599 | 28,334,142 | -2.03% |
| 2024-05-07 | 10.39 | 10.42 | 10.20 | 10.36 | 10.14 | qfq | 4,824,130 | 49,759,089 | -0.19% |
| 2024-05-06 | 10.26 | 10.42 | 10.19 | 10.38 | 10.16 | qfq | 4,088,097 | 42,300,760 | 1.96% |
| 2024-04-30 | 10.29 | 10.31 | 10.15 | 10.18 | 9.97 | qfq | 4,347,664 | 44,423,532 | -0.68% |
| 2024-04-29 | 9.86 | 10.29 | 9.83 | 10.25 | 10.04 | qfq | 9,713,200 | 98,686,200 | 5.13% |
| 2024-04-26 | 9.63 | 9.88 | 9.56 | 9.75 | 9.55 | qfq | 5,670,401 | 55,453,845 | 1.67% |
| 2024-04-25 | 9.36 | 9.69 | 9.33 | 9.59 | 9.39 | qfq | 5,452,304 | 52,174,135 | 2.02% |
| 2024-04-24 | 9.45 | 9.45 | 9.32 | 9.40 | 9.20 | qfq | 2,844,843 | 26,701,994 | 0.53% |
| 2024-04-23 | 9.47 | 9.53 | 9.31 | 9.35 | 9.15 | qfq | 3,206,917 | 30,158,429 | -1.16% |
| 2024-04-22 | 9.26 | 9.55 | 9.14 | 9.46 | 9.26 | qfq | 5,655,602 | 53,255,732 | 0.64% |
| 2024-04-19 | 9.46 | 9.52 | 9.33 | 9.40 | 9.20 | qfq | 3,653,332 | 34,393,726 | -1.47% |
| 2024-04-18 | 9.41 | 9.61 | 9.21 | 9.54 | 9.34 | qfq | 5,688,668 | 53,783,865 | 1.27% |
| 2024-04-17 | 9.38 | 9.52 | 9.28 | 9.42 | 9.22 | qfq | 6,860,176 | 64,458,218 | 3.29% |
| 2024-04-16 | 9.62 | 9.67 | 8.92 | 9.12 | 8.93 | qfq | 10,426,170 | 95,576,161 | -5.69% |
| 2024-04-15 | 9.71 | 10.07 | 9.51 | 9.67 | 9.47 | qfq | 8,644,568 | 84,577,246 | -0.82% |
| 2024-04-12 | 9.79 | 9.93 | 9.74 | 9.75 | 9.55 | qfq | 4,862,964 | 47,758,342 | -0.31% |
| 2024-04-11 | 9.78 | 9.93 | 9.72 | 9.78 | 9.57 | qfq | 2,800,889 | 27,501,391 | 0.00% |
| 2024-04-10 | 10.09 | 10.09 | 9.76 | 9.78 | 9.57 | qfq | 5,050,895 | 49,898,227 | -3.36% |
| 2024-04-09 | 9.90 | 10.14 | 9.82 | 10.12 | 9.91 | qfq | 5,115,087 | 51,251,218 | 3.05% |
| 2024-04-08 | 10.00 | 10.02 | 9.82 | 9.82 | 9.61 | qfq | 3,752,230 | 37,089,996 | -1.80% |
| 2024-04-03 | 10.08 | 10.14 | 9.98 | 10.00 | 9.79 | qfq | 3,184,971 | 31,957,480 | -0.99% |
| 2024-04-02 | 10.19 | 10.19 | 10.05 | 10.10 | 9.89 | qfq | 3,902,857 | 39,485,477 | -0.98% |
| 2024-04-01 | 10.00 | 10.21 | 9.98 | 10.20 | 9.99 | qfq | 5,364,837 | 54,459,649 | 2.00% |
| 2024-03-29 | 10.02 | 10.12 | 9.89 | 10.00 | 9.79 | qfq | 4,610,687 | 46,008,553 | -0.89% |
| 2024-03-28 | 9.82 | 10.20 | 9.77 | 10.09 | 9.88 | qfq | 7,995,257 | 80,415,311 | 3.81% |
| 2024-03-27 | 10.13 | 10.21 | 9.72 | 9.72 | 9.52 | qfq | 6,862,088 | 67,874,565 | -3.95% |
| 2024-03-26 | 10.49 | 10.52 | 9.97 | 10.12 | 9.91 | qfq | 8,184,174 | 83,319,797 | -3.34% |
| 2024-03-25 | 10.88 | 10.90 | 10.46 | 10.47 | 10.25 | qfq | 9,683,865 | 103,299,245 | -3.68% |
| 2024-03-22 | 10.70 | 10.98 | 10.69 | 10.87 | 10.64 | qfq | 11,817,132 | 128,382,226 | 1.12% |
| 2024-03-21 | 10.81 | 10.92 | 10.63 | 10.75 | 10.52 | qfq | 6,862,251 | 73,875,882 | -0.83% |
| 2024-03-20 | 10.69 | 10.88 | 10.54 | 10.84 | 10.61 | qfq | 7,594,109 | 81,433,265 | 2.07% |
| 2024-03-19 | 10.80 | 10.80 | 10.61 | 10.62 | 10.40 | qfq | 5,757,010 | 61,512,356 | -1.67% |
| 2024-03-18 | 10.61 | 10.80 | 10.55 | 10.80 | 10.57 | qfq | 7,193,584 | 76,862,864 | 2.47% |
| 2024-03-15 | 10.44 | 10.58 | 10.38 | 10.54 | 10.32 | qfq | 4,619,558 | 48,434,588 | 0.48% |
| 2024-03-14 | 10.69 | 10.69 | 10.38 | 10.49 | 10.27 | qfq | 5,876,358 | 61,746,475 | -1.50% |
| 2024-03-13 | 10.63 | 10.71 | 10.54 | 10.65 | 10.43 | qfq | 6,434,597 | 68,404,020 | 0.76% |
| 2024-03-12 | 10.53 | 10.75 | 10.44 | 10.57 | 10.35 | qfq | 6,544,235 | 69,319,782 | 0.67% |
| 2024-03-11 | 10.37 | 10.53 | 10.27 | 10.50 | 10.28 | qfq | 5,818,948 | 60,372,134 | 1.16% |
| 2024-03-08 | 10.33 | 10.44 | 10.23 | 10.38 | 10.16 | qfq | 4,358,132 | 45,072,138 | 0.29% |
| 2024-03-07 | 10.43 | 10.69 | 10.33 | 10.35 | 10.13 | qfq | 7,749,068 | 81,465,824 | -0.48% |
| 2024-03-06 | 10.52 | 10.62 | 10.32 | 10.40 | 10.18 | qfq | 9,169,634 | 95,459,830 | -1.42% |
| 2024-03-05 | 10.77 | 10.84 | 10.50 | 10.55 | 10.33 | qfq | 7,805,430 | 83,158,556 | -2.76% |
| 2024-03-04 | 10.97 | 11.08 | 10.76 | 10.85 | 10.62 | qfq | 6,551,859 | 71,363,041 | -1.63% |
| 2024-03-01 | 11.02 | 11.33 | 10.91 | 11.03 | 10.80 | qfq | 8,149,379 | 90,174,003 | -1.16% |
| 2024-02-29 | 10.40 | 11.17 | 10.38 | 11.16 | 10.93 | qfq | 10,136,723 | 110,360,431 | 6.39% |
| 2024-02-28 | 11.15 | 11.35 | 10.48 | 10.49 | 10.27 | qfq | 11,403,262 | 124,938,242 | -5.24% |
| 2024-02-27 | 10.77 | 11.10 | 10.75 | 11.07 | 10.84 | qfq | 6,833,273 | 74,874,291 | 1.75% |
| 2024-02-26 | 10.79 | 11.10 | 10.67 | 10.88 | 10.65 | qfq | 8,385,333 | 91,150,880 | 1.78% |
| 2024-02-23 | 10.63 | 10.71 | 10.45 | 10.69 | 10.47 | qfq | 6,376,935 | 67,608,691 | 1.23% |
| 2024-02-22 | 10.38 | 10.63 | 10.30 | 10.56 | 10.34 | qfq | 7,654,218 | 80,487,893 | 1.05% |
| 2024-02-21 | 10.40 | 10.78 | 10.32 | 10.45 | 10.23 | qfq | 8,518,975 | 89,981,791 | -1.04% |
| 2024-02-20 | 10.21 | 10.60 | 10.10 | 10.56 | 10.34 | qfq | 11,409,164 | 118,640,884 | 2.03% |
| 2024-02-19 | 10.56 | 10.67 | 9.99 | 10.35 | 10.13 | qfq | 21,542,662 | 220,704,153 | -4.08% |
| 2024-02-08 | 10.46 | 10.83 | 10.08 | 10.79 | 10.56 | qfq | 9,546,308 | 100,420,096 | 4.15% |
| 2024-02-07 | 10.06 | 10.67 | 10.01 | 10.36 | 10.14 | qfq | 10,867,782 | 113,608,878 | 2.47% |
| 2024-02-06 | 9.07 | 10.37 | 8.92 | 10.11 | 9.90 | qfq | 8,149,087 | 79,530,427 | 8.36% |
| 2024-02-05 | 9.62 | 9.62 | 8.62 | 9.33 | 9.13 | qfq | 11,397,980 | 104,483,707 | -4.01% |
| 2024-02-02 | 9.87 | 10.17 | 9.44 | 9.72 | 9.52 | qfq | 9,824,926 | 96,936,639 | -1.62% |
| 2024-02-01 | 9.79 | 10.20 | 9.68 | 9.88 | 9.67 | qfq | 8,346,741 | 83,070,104 | 0.82% |
| 2024-01-31 | 10.50 | 10.50 | 9.78 | 9.80 | 9.59 | qfq | 6,574,979 | 65,977,440 | -5.77% |
| 2024-01-30 | 10.58 | 10.90 | 10.30 | 10.40 | 10.18 | qfq | 5,372,298 | 56,929,402 | -3.26% |
| 2024-01-29 | 10.93 | 11.15 | 10.75 | 10.75 | 10.52 | qfq | 7,223,222 | 79,030,042 | -0.28% |
| 2024-01-26 | 11.09 | 11.21 | 10.72 | 10.78 | 10.55 | qfq | 7,431,678 | 81,083,231 | -3.14% |
| 2024-01-25 | 10.74 | 11.23 | 10.61 | 11.13 | 10.90 | qfq | 5,658,943 | 62,099,937 | 3.63% |
| 2024-01-24 | 10.95 | 11.05 | 10.33 | 10.74 | 10.51 | qfq | 5,858,170 | 62,419,500 | -1.47% |
| 2024-01-23 | 10.61 | 10.99 | 10.37 | 10.90 | 10.67 | qfq | 6,422,204 | 69,198,888 | 3.71% |
| 2024-01-22 | 11.28 | 11.32 | 10.51 | 10.51 | 10.29 | qfq | 7,005,805 | 76,105,011 | -7.07% |
| 2024-01-19 | 11.65 | 11.76 | 11.25 | 11.31 | 11.07 | qfq | 5,441,194 | 62,229,919 | -2.84% |
| 2024-01-18 | 11.20 | 11.67 | 11.20 | 11.64 | 11.40 | qfq | 6,467,369 | 73,810,834 | 3.01% |
| 2024-01-17 | 11.35 | 11.55 | 11.26 | 11.30 | 11.06 | qfq | 4,387,647 | 50,080,615 | -1.05% |
| 2024-01-16 | 11.30 | 11.48 | 11.13 | 11.42 | 11.18 | qfq | 5,699,322 | 64,431,645 | 0.53% |
| 2024-01-15 | 11.42 | 11.66 | 11.26 | 11.36 | 11.12 | qfq | 3,415,359 | 39,044,786 | -0.61% |
| 2024-01-12 | 11.61 | 11.78 | 11.43 | 11.43 | 11.19 | qfq | 3,971,584 | 45,918,772 | -1.64% |
| 2024-01-11 | 11.51 | 11.78 | 11.51 | 11.62 | 11.38 | qfq | 3,940,954 | 45,856,535 | 0.43% |
| 2024-01-10 | 11.70 | 11.87 | 11.43 | 11.57 | 11.33 | qfq | 5,123,133 | 59,528,601 | -1.36% |
| 2024-01-09 | 11.87 | 12.06 | 11.48 | 11.73 | 11.48 | qfq | 7,206,105 | 84,529,894 | -1.35% |
| 2024-01-08 | 12.28 | 12.28 | 11.69 | 11.89 | 11.64 | qfq | 6,198,838 | 73,782,542 | -3.25% |
| 2024-01-05 | 12.57 | 12.71 | 12.24 | 12.29 | 12.03 | qfq | 4,545,889 | 56,530,447 | -2.85% |
| 2024-01-04 | 12.52 | 12.75 | 12.32 | 12.65 | 12.38 | qfq | 5,792,864 | 72,411,419 | 0.48% |
| 2024-01-03 | 12.90 | 12.90 | 12.53 | 12.59 | 12.33 | qfq | 5,404,853 | 68,415,400 | -2.63% |
| 2024-01-02 | 13.06 | 13.10 | 12.80 | 12.93 | 12.66 | qfq | 5,399,256 | 69,621,721 | -1.00% |
| 2023-12-29 | 12.85 | 13.20 | 12.80 | 13.06 | 12.79 | qfq | 6,235,725 | 81,028,643 | 1.56% |
| 2023-12-28 | 12.48 | 13.05 | 12.31 | 12.86 | 12.59 | qfq | 8,782,948 | 112,168,884 | 3.21% |
| 2023-12-27 | 12.52 | 12.73 | 12.37 | 12.46 | 12.20 | qfq | 7,726,798 | 96,759,806 | -1.11% |
| 2023-12-26 | 12.99 | 12.99 | 12.43 | 12.60 | 12.34 | qfq | 7,445,752 | 94,054,728 | -2.85% |
| 2023-12-25 | 12.84 | 13.01 | 12.54 | 12.97 | 12.70 | qfq | 5,342,829 | 68,512,160 | 0.93% |
| 2023-12-22 | 13.00 | 13.07 | 12.61 | 12.85 | 12.58 | qfq | 8,235,997 | 105,943,499 | -0.77% |
| 2023-12-21 | 12.56 | 13.08 | 12.52 | 12.95 | 12.68 | qfq | 11,145,882 | 143,638,343 | 2.53% |
| 2023-12-20 | 12.66 | 12.75 | 12.48 | 12.63 | 12.37 | qfq | 5,097,522 | 64,442,071 | -0.16% |
| 2023-12-19 | 12.48 | 12.85 | 12.43 | 12.65 | 12.38 | qfq | 6,129,932 | 77,569,311 | 1.44% |
| 2023-12-18 | 12.57 | 12.63 | 12.20 | 12.47 | 12.21 | qfq | 6,166,308 | 76,489,077 | -0.80% |
| 2023-12-15 | 12.60 | 12.67 | 12.33 | 12.57 | 12.31 | qfq | 5,705,265 | 71,506,559 | 0.48% |
| 2023-12-14 | 12.69 | 12.78 | 12.49 | 12.51 | 12.25 | qfq | 4,828,477 | 60,875,852 | -0.71% |
| 2023-12-13 | 12.78 | 12.78 | 12.46 | 12.60 | 12.34 | qfq | 6,307,972 | 79,451,979 | -1.41% |
| 2023-12-12 | 12.80 | 12.88 | 12.64 | 12.78 | 12.51 | qfq | 4,653,452 | 59,367,820 | -0.23% |
| 2023-12-11 | 12.60 | 12.86 | 12.36 | 12.81 | 12.54 | qfq | 7,015,653 | 88,392,487 | 1.59% |
| 2023-12-08 | 12.74 | 12.96 | 12.56 | 12.61 | 12.35 | qfq | 7,194,182 | 91,476,571 | -1.10% |
| 2023-12-07 | 12.85 | 12.92 | 12.65 | 12.75 | 12.48 | qfq | 6,810,122 | 86,717,905 | -0.55% |
| 2023-12-06 | 12.64 | 13.19 | 12.64 | 12.82 | 12.55 | qfq | 6,982,636 | 90,135,435 | 1.26% |
| 2023-12-05 | 12.97 | 13.02 | 12.65 | 12.66 | 12.39 | qfq | 8,687,886 | 111,468,094 | -2.69% |
| 2023-12-04 | 13.33 | 13.46 | 12.92 | 13.01 | 12.74 | qfq | 7,322,704 | 95,976,987 | -2.40% |
| 2023-12-01 | 13.00 | 13.45 | 12.86 | 13.33 | 13.05 | qfq | 9,773,672 | 129,231,277 | 1.76% |
| 2023-11-30 | 13.04 | 13.13 | 12.67 | 13.10 | 12.83 | qfq | 10,128,416 | 130,432,516 | 0.15% |
| 2023-11-29 | 13.10 | 13.56 | 13.03 | 13.08 | 12.81 | qfq | 11,144,653 | 148,379,499 | -0.15% |
| 2023-11-28 | 13.09 | 13.29 | 12.87 | 13.10 | 12.83 | qfq | 6,774,010 | 88,568,234 | 0.00% |
| 2023-11-27 | 12.70 | 13.25 | 12.66 | 13.10 | 12.83 | qfq | 10,696,019 | 139,490,758 | 2.26% |
| 2023-11-24 | 13.02 | 13.02 | 12.66 | 12.81 | 12.54 | qfq | 9,415,222 | 120,723,969 | -1.76% |
| 2023-11-23 | 12.57 | 13.07 | 12.42 | 13.04 | 12.77 | qfq | 12,363,311 | 158,202,952 | 4.15% |
| 2023-11-22 | 13.00 | 13.01 | 12.51 | 12.52 | 12.26 | qfq | 19,577,901 | 248,461,409 | -3.54% |
| 2023-11-21 | 13.48 | 13.51 | 12.92 | 12.98 | 12.71 | qfq | 15,407,483 | 202,217,337 | -3.99% |
| 2023-11-20 | 13.41 | 13.58 | 13.12 | 13.52 | 13.24 | qfq | 11,728,849 | 157,038,571 | 1.81% |
| 2023-11-17 | 13.13 | 13.44 | 13.07 | 13.28 | 13.00 | qfq | 10,592,125 | 140,355,645 | 0.91% |
| 2023-11-16 | 13.14 | 13.28 | 13.09 | 13.16 | 12.88 | qfq | 7,134,528 | 94,089,762 | -0.38% |
| 2023-11-15 | 13.54 | 13.60 | 13.12 | 13.21 | 12.93 | qfq | 13,494,703 | 180,201,459 | -1.20% |
| 2023-11-14 | 13.49 | 13.59 | 13.26 | 13.37 | 13.09 | qfq | 12,149,237 | 162,329,155 | -1.26% |
| 2023-11-13 | 13.79 | 13.93 | 13.36 | 13.54 | 13.26 | qfq | 11,626,154 | 157,835,191 | -0.51% |
| 2023-11-10 | 13.34 | 13.86 | 13.30 | 13.61 | 13.32 | qfq | 14,285,947 | 193,980,583 | 2.18% |
| 2023-11-09 | 13.41 | 13.79 | 13.28 | 13.32 | 13.04 | qfq | 13,220,614 | 178,529,611 | -1.41% |
| 2023-11-08 | 13.60 | 13.67 | 13.25 | 13.51 | 13.23 | qfq | 13,585,378 | 182,713,602 | -0.59% |
| 2023-11-07 | 13.53 | 13.75 | 13.40 | 13.59 | 13.30 | qfq | 14,708,514 | 199,678,310 | -0.73% |
| 2023-11-06 | 12.85 | 13.92 | 12.80 | 13.69 | 13.40 | qfq | 28,639,406 | 386,166,407 | 6.29% |
| 2023-11-03 | 12.45 | 12.99 | 12.23 | 12.88 | 12.61 | qfq | 24,295,383 | 306,565,802 | 3.87% |
| 2023-11-02 | 12.73 | 12.85 | 12.36 | 12.40 | 12.14 | qfq | 15,128,540 | 189,406,371 | -2.05% |
| 2023-11-01 | 13.02 | 13.50 | 12.66 | 12.66 | 12.39 | qfq | 16,112,845 | 208,800,476 | -2.47% |
| 2023-10-31 | 13.34 | 13.70 | 12.72 | 12.98 | 12.71 | qfq | 31,864,830 | 419,127,514 | 3.26% |
| 2023-10-30 | 12.88 | 12.93 | 12.49 | 12.57 | 12.31 | qfq | 20,767,291 | 262,966,256 | -0.48% |
| 2023-10-27 | 11.83 | 13.00 | 11.83 | 12.63 | 12.37 | qfq | 30,780,774 | 382,959,196 | 8.88% |
| 2023-10-26 | 11.66 | 11.78 | 11.30 | 11.60 | 11.36 | qfq | 14,439,843 | 166,546,835 | -1.11% |
| 2023-10-25 | 11.97 | 12.05 | 11.56 | 11.73 | 11.48 | qfq | 15,889,133 | 185,928,022 | -1.43% |
| 2023-10-24 | 11.50 | 12.05 | 11.27 | 11.90 | 11.65 | qfq | 16,087,811 | 189,957,498 | 3.93% |
| 2023-10-23 | 11.94 | 12.00 | 11.17 | 11.45 | 11.21 | qfq | 14,974,547 | 173,090,470 | -3.70% |
| 2023-10-20 | 11.94 | 12.35 | 11.82 | 11.89 | 11.64 | qfq | 18,329,963 | 221,035,393 | -1.74% |
| 2023-10-19 | 11.88 | 12.39 | 11.81 | 12.10 | 11.85 | qfq | 15,440,412 | 187,269,093 | 1.17% |
| 2023-10-18 | 12.22 | 12.29 | 11.92 | 11.96 | 11.71 | qfq | 14,104,962 | 170,259,707 | -3.24% |
| 2023-10-17 | 12.16 | 12.42 | 11.61 | 12.36 | 12.10 | qfq | 27,137,383 | 326,205,677 | 1.23% |
| 2023-10-16 | 12.32 | 12.66 | 11.97 | 12.21 | 11.95 | qfq | 26,284,845 | 323,108,239 | 1.58% |
| 2023-10-13 | 11.12 | 12.05 | 11.10 | 12.02 | 11.77 | qfq | 31,610,161 | 370,027,496 | 7.23% |
| 2023-10-12 | 11.09 | 11.29 | 10.93 | 11.21 | 10.97 | qfq | 14,874,147 | 165,207,703 | 1.72% |
| 2023-10-11 | 10.83 | 11.15 | 10.78 | 11.02 | 10.79 | qfq | 12,958,775 | 142,286,840 | 1.94% |
| 2023-10-10 | 10.98 | 11.09 | 10.73 | 10.81 | 10.58 | qfq | 12,495,541 | 136,116,068 | -1.10% |
| 2023-10-09 | 10.99 | 11.18 | 10.89 | 10.93 | 10.70 | qfq | 12,516,441 | 137,786,164 | 0.18% |
| 2023-09-28 | 10.90 | 11.20 | 10.90 | 10.91 | 10.68 | qfq | 14,214,790 | 157,044,177 | 0.28% |
| 2023-09-27 | 11.13 | 11.28 | 10.81 | 10.88 | 10.65 | qfq | 17,223,668 | 189,304,176 | -2.42% |
| 2023-09-26 | 11.23 | 11.30 | 11.08 | 11.15 | 10.92 | qfq | 10,642,233 | 119,020,448 | -0.71% |
| 2023-09-25 | 11.80 | 11.90 | 11.13 | 11.23 | 10.99 | qfq | 27,957,701 | 318,326,639 | -5.47% |
| 2023-09-22 | 11.82 | 11.98 | 11.44 | 11.88 | 11.63 | qfq | 20,174,531 | 237,409,404 | -0.17% |
| 2023-09-21 | 11.80 | 12.05 | 11.64 | 11.90 | 11.65 | qfq | 19,755,303 | 234,636,643 | 2.15% |
| 2023-09-20 | 11.86 | 11.97 | 11.58 | 11.65 | 11.41 | qfq | 13,698,012 | 161,136,753 | -2.43% |
| 2023-09-19 | 11.95 | 12.10 | 11.57 | 11.94 | 11.69 | qfq | 14,792,840 | 175,345,431 | -0.33% |
| 2023-09-18 | 11.59 | 12.13 | 11.50 | 11.98 | 11.73 | qfq | 17,489,174 | 208,111,634 | 2.39% |
| 2023-09-15 | 11.56 | 12.00 | 11.40 | 11.70 | 11.45 | qfq | 17,998,279 | 210,353,623 | 2.01% |
| 2023-09-14 | 11.97 | 12.03 | 11.34 | 11.47 | 11.23 | qfq | 18,078,499 | 209,219,313 | -4.58% |
| 2023-09-13 | 11.99 | 12.06 | 11.76 | 12.02 | 11.77 | qfq | 16,096,822 | 192,127,931 | 0.08% |
| 2023-09-12 | 12.22 | 12.27 | 11.90 | 12.01 | 11.76 | qfq | 18,731,247 | 225,460,455 | -2.28% |
| 2023-09-11 | 12.57 | 12.85 | 12.23 | 12.29 | 12.03 | qfq | 26,611,209 | 329,936,509 | -4.13% |
| 2023-09-08 | 12.76 | 13.24 | 12.63 | 12.82 | 12.55 | qfq | 35,249,368 | 455,179,151 | 2.97% |
| 2023-09-07 | 13.60 | 13.77 | 12.38 | 12.45 | 12.19 | qfq | 50,228,076 | 656,809,631 | -8.99% |
| 2023-09-06 | 12.06 | 14.05 | 11.97 | 13.68 | 13.39 | qfq | 63,951,176 | 832,623,412 | 12.78% |
| 2023-09-05 | 12.48 | 12.77 | 12.12 | 12.13 | 11.88 | qfq | 30,090,791 | 371,563,913 | -2.18% |
| 2023-09-04 | 12.39 | 12.69 | 12.16 | 12.40 | 12.14 | qfq | 29,069,511 | 360,109,347 | -0.80% |
| 2023-09-01 | 12.92 | 13.40 | 12.37 | 12.50 | 12.24 | qfq | 48,751,845 | 622,754,526 | -5.02% |
| 2023-08-31 | 12.17 | 13.28 | 12.16 | 13.16 | 12.88 | qfq | 65,782,664 | 843,827,971 | 7.08% |
| 2023-08-30 | 11.73 | 12.98 | 11.65 | 12.29 | 12.03 | qfq | 66,369,300 | 821,946,265 | 4.95% |
| 2023-08-29 | 10.36 | 11.85 | 10.30 | 11.71 | 11.46 | qfq | 62,815,943 | 697,871,884 | 13.69% |
| 2023-08-28 | 10.98 | 11.20 | 10.30 | 10.30 | 10.08 | qfq | 44,130,086 | 475,445,212 | 0.68% |
| 2023-08-25 | 10.52 | 10.69 | 10.21 | 10.23 | 10.02 | qfq | 31,105,793 | 324,376,815 | -4.39% |
| 2023-08-24 | 11.05 | 11.15 | 10.68 | 10.70 | 10.48 | qfq | 35,229,050 | 383,135,505 | -2.90% |
| 2023-08-23 | 11.38 | 11.61 | 11.00 | 11.02 | 10.79 | qfq | 37,274,119 | 420,393,436 | -3.67% |
| 2023-08-22 | 12.21 | 12.35 | 11.19 | 11.44 | 11.20 | qfq | 54,530,732 | 635,449,362 | -5.69% |
| 2023-08-21 | 12.55 | 12.65 | 12.01 | 12.13 | 11.88 | qfq | 56,244,986 | 687,539,809 | -4.86% |
| 2023-08-18 | 12.30 | 13.35 | 12.30 | 12.75 | 12.48 | qfq | 99,343,063 | 1,281,417,554 | 7.32% |
| 2023-08-17 | 11.60 | 12.10 | 11.41 | 11.88 | 11.63 | qfq | 63,303,813 | 746,889,443 | 2.24% |
| 2023-08-16 | 12.55 | 12.55 | 11.61 | 11.62 | 11.38 | qfq | 102,097,645 | 1,226,036,814 | -11.63% |