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
承德露露000848.SZ
最近收盘价8.362026-07-17
最近交易日2026-07-17
成交量（股）16,460,210
成交额（元）139,138,565
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2026-05-29 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-27 | 2025-06-04 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-24 | 2024-05-30 | cash_dividend | 0.4 | — | — | — | 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 | 8.49 | 8.58 | 8.32 | 8.36 | 8.36 | qfq | 16,460,210 | 139,138,565 | -1.18% |
| 2026-07-16 | 8.38 | 8.57 | 8.30 | 8.46 | 8.46 | qfq | 12,643,148 | 107,044,903 | 0.00% |
| 2026-07-15 | 8.29 | 8.52 | 8.26 | 8.46 | 8.46 | qfq | 14,357,528 | 121,477,562 | 1.56% |
| 2026-07-14 | 8.12 | 8.40 | 8.06 | 8.33 | 8.33 | qfq | 17,695,743 | 147,161,416 | 2.97% |
| 2026-07-13 | 7.94 | 8.24 | 7.92 | 8.09 | 8.09 | qfq | 15,955,135 | 129,729,988 | 2.02% |
| 2026-07-10 | 8.02 | 8.08 | 7.93 | 7.93 | 7.93 | qfq | 10,331,847 | 82,527,895 | -1.12% |
| 2026-07-09 | 8.05 | 8.10 | 7.97 | 8.02 | 8.02 | qfq | 10,385,322 | 83,495,012 | -0.74% |
| 2026-07-08 | 8.05 | 8.18 | 7.99 | 8.08 | 8.08 | qfq | 7,789,300 | 62,982,367 | 0.25% |
| 2026-07-07 | 8.11 | 8.11 | 7.99 | 8.06 | 8.06 | qfq | 10,797,759 | 87,006,465 | -0.37% |
| 2026-07-06 | 7.98 | 8.15 | 7.87 | 8.09 | 8.09 | qfq | 14,215,278 | 114,559,397 | 1.25% |
| 2026-07-03 | 7.85 | 8.06 | 7.80 | 7.99 | 7.99 | qfq | 14,421,982 | 115,136,769 | 2.17% |
| 2026-07-02 | 7.63 | 7.88 | 7.56 | 7.82 | 7.82 | qfq | 19,866,417 | 154,251,032 | 2.49% |
| 2026-07-01 | 7.40 | 7.74 | 7.35 | 7.63 | 7.63 | qfq | 13,694,405 | 103,641,781 | 3.11% |
| 2026-06-30 | 7.45 | 7.47 | 7.27 | 7.40 | 7.40 | qfq | 9,637,650 | 70,888,952 | -0.67% |
| 2026-06-29 | 7.35 | 7.49 | 7.14 | 7.45 | 7.45 | qfq | 13,142,752 | 96,774,897 | 1.92% |
| 2026-06-26 | 7.52 | 7.53 | 7.31 | 7.31 | 7.31 | qfq | 13,642,680 | 100,920,803 | -2.66% |
| 2026-06-25 | 7.58 | 7.60 | 7.47 | 7.51 | 7.51 | qfq | 8,917,502 | 67,141,455 | -1.31% |
| 2026-06-24 | 7.68 | 7.74 | 7.55 | 7.61 | 7.61 | qfq | 8,916,052 | 67,982,879 | -0.91% |
| 2026-06-23 | 7.62 | 7.77 | 7.60 | 7.68 | 7.68 | qfq | 10,246,773 | 78,856,434 | 0.79% |
| 2026-06-22 | 7.67 | 7.67 | 7.44 | 7.62 | 7.62 | qfq | 13,589,291 | 102,324,970 | -0.78% |
| 2026-06-18 | 7.63 | 7.70 | 7.55 | 7.68 | 7.68 | qfq | 9,941,131 | 75,954,430 | 0.26% |
| 2026-06-17 | 7.67 | 7.73 | 7.60 | 7.66 | 7.66 | qfq | 10,432,251 | 79,605,385 | -0.65% |
| 2026-06-16 | 7.78 | 7.79 | 7.64 | 7.71 | 7.71 | qfq | 10,326,351 | 79,609,802 | -1.41% |
| 2026-06-15 | 7.89 | 7.92 | 7.67 | 7.82 | 7.82 | qfq | 18,568,702 | 144,376,114 | -0.89% |
| 2026-06-12 | 7.71 | 7.91 | 7.66 | 7.89 | 7.89 | qfq | 12,439,386 | 97,457,455 | 2.73% |
| 2026-06-11 | 7.77 | 7.81 | 7.63 | 7.68 | 7.68 | qfq | 8,987,200 | 69,048,057 | -1.16% |
| 2026-06-10 | 7.72 | 7.81 | 7.67 | 7.77 | 7.77 | qfq | 10,924,000 | 84,720,421 | 0.65% |
| 2026-06-09 | 7.75 | 7.83 | 7.69 | 7.72 | 7.72 | qfq | 8,988,400 | 69,639,534 | -0.52% |
| 2026-06-08 | 7.94 | 8.02 | 7.66 | 7.76 | 7.76 | qfq | 14,259,883 | 111,155,512 | -2.14% |
| 2026-06-05 | 7.93 | 8.08 | 7.90 | 7.93 | 7.93 | qfq | 10,986,800 | 87,486,869 | 0.25% |
| 2026-06-04 | 7.98 | 8.07 | 7.84 | 7.91 | 7.91 | qfq | 11,822,057 | 93,605,812 | -1.74% |
| 2026-06-03 | 8.17 | 8.19 | 7.95 | 8.05 | 8.05 | qfq | 13,404,343 | 107,587,098 | -1.47% |
| 2026-06-02 | 8.25 | 8.43 | 8.16 | 8.17 | 8.17 | qfq | 18,281,678 | 150,673,513 | -0.97% |
| 2026-06-01 | 8.18 | 8.28 | 8.11 | 8.25 | 8.25 | qfq | 21,434,161 | 175,603,701 | 0.12% |
| 2026-05-29 | 8.17 | 8.37 | 7.97 | 8.24 | 8.24 | qfq | 16,878,181 | 138,940,398 | -4.07% |
| 2026-05-28 | 8.65 | 8.70 | 8.40 | 8.59 | 8.09 | qfq | 20,809,452 | 177,822,395 | -1.15% |
| 2026-05-27 | 8.76 | 8.78 | 8.56 | 8.69 | 8.18 | qfq | 12,505,496 | 108,327,272 | -1.03% |
| 2026-05-26 | 8.56 | 8.92 | 8.56 | 8.78 | 8.27 | qfq | 16,815,606 | 147,204,609 | 2.45% |
| 2026-05-25 | 8.71 | 8.72 | 8.52 | 8.57 | 8.07 | qfq | 11,601,463 | 99,630,087 | -1.61% |
| 2026-05-22 | 8.76 | 8.80 | 8.65 | 8.71 | 8.20 | qfq | 11,820,776 | 102,989,316 | 0.23% |
| 2026-05-21 | 8.83 | 8.89 | 8.68 | 8.69 | 8.18 | qfq | 10,922,369 | 96,154,099 | -1.81% |
| 2026-05-20 | 8.87 | 8.93 | 8.82 | 8.85 | 8.33 | qfq | 8,875,896 | 78,717,999 | -0.56% |
| 2026-05-19 | 8.89 | 8.97 | 8.87 | 8.90 | 8.38 | qfq | 8,437,851 | 75,189,207 | 0.34% |
| 2026-05-18 | 8.93 | 8.98 | 8.81 | 8.87 | 8.35 | qfq | 11,367,473 | 100,792,390 | -0.67% |
| 2026-05-15 | 8.95 | 9.00 | 8.85 | 8.93 | 8.41 | qfq | 13,481,922 | 120,447,744 | -0.33% |
| 2026-05-14 | 9.00 | 9.04 | 8.96 | 8.96 | 8.44 | qfq | 9,705,713 | 87,249,882 | -0.22% |
| 2026-05-13 | 9.06 | 9.10 | 8.97 | 8.98 | 8.46 | qfq | 11,079,259 | 99,857,569 | -0.99% |
| 2026-05-12 | 9.01 | 9.12 | 8.93 | 9.07 | 8.54 | qfq | 17,425,967 | 157,057,824 | 0.22% |
| 2026-05-11 | 9.11 | 9.15 | 8.98 | 9.05 | 8.52 | qfq | 16,777,215 | 151,723,372 | -0.66% |
| 2026-05-08 | 9.01 | 9.15 | 9.00 | 9.11 | 8.58 | qfq | 16,762,628 | 152,457,705 | 0.89% |
| 2026-05-07 | 8.98 | 9.05 | 8.92 | 9.03 | 8.50 | qfq | 19,833,975 | 178,273,349 | 0.56% |
| 2026-05-06 | 8.89 | 9.03 | 8.84 | 8.98 | 8.46 | qfq | 25,452,483 | 227,760,682 | 0.90% |
| 2026-04-30 | 8.92 | 8.95 | 8.82 | 8.90 | 8.38 | qfq | 28,258,737 | 251,232,310 | -0.22% |
| 2026-04-29 | 8.88 | 9.04 | 8.75 | 8.92 | 8.40 | qfq | 43,921,269 | 390,466,107 | 0.56% |
| 2026-04-28 | 8.95 | 9.08 | 8.81 | 8.87 | 8.35 | qfq | 77,713,255 | 695,466,685 | 5.47% |
| 2026-04-27 | 8.39 | 8.48 | 8.35 | 8.41 | 7.92 | qfq | 9,686,160 | 81,467,364 | 0.60% |
| 2026-04-24 | 8.39 | 8.41 | 8.32 | 8.36 | 7.87 | qfq | 8,592,590 | 71,862,575 | -0.36% |
| 2026-04-23 | 8.33 | 8.48 | 8.29 | 8.39 | 7.90 | qfq | 15,190,204 | 127,634,371 | 0.72% |
| 2026-04-22 | 8.37 | 8.46 | 8.30 | 8.33 | 7.85 | qfq | 8,466,802 | 70,714,681 | -0.48% |
| 2026-04-21 | 8.24 | 8.40 | 8.22 | 8.37 | 7.88 | qfq | 13,654,400 | 114,090,487 | 1.33% |
| 2026-04-20 | 8.15 | 8.32 | 8.15 | 8.26 | 7.78 | qfq | 12,126,749 | 100,132,582 | 1.23% |
| 2026-04-17 | 8.16 | 8.20 | 8.11 | 8.16 | 7.69 | qfq | 5,267,855 | 42,918,716 | -0.24% |
| 2026-04-16 | 8.18 | 8.23 | 8.13 | 8.18 | 7.70 | qfq | 7,698,310 | 63,017,714 | 0.00% |
| 2026-04-15 | 8.16 | 8.21 | 8.11 | 8.18 | 7.70 | qfq | 8,399,023 | 68,490,439 | 0.25% |
| 2026-04-14 | 8.31 | 8.32 | 8.08 | 8.16 | 7.69 | qfq | 18,230,056 | 148,601,817 | -1.57% |
| 2026-04-13 | 7.96 | 8.52 | 7.94 | 8.29 | 7.81 | qfq | 32,282,901 | 269,849,634 | 4.02% |
| 2026-04-10 | 8.00 | 8.02 | 7.95 | 7.97 | 7.51 | qfq | 4,234,985 | 33,846,369 | 0.38% |
| 2026-04-09 | 8.01 | 8.06 | 7.94 | 7.94 | 7.48 | qfq | 4,607,441 | 36,754,274 | -1.24% |
| 2026-04-08 | 8.00 | 8.05 | 7.96 | 8.04 | 7.57 | qfq | 6,694,569 | 53,646,449 | 1.01% |
| 2026-04-07 | 7.94 | 7.99 | 7.90 | 7.96 | 7.50 | qfq | 4,391,043 | 34,859,490 | 0.51% |
| 2026-04-03 | 7.99 | 8.01 | 7.86 | 7.92 | 7.46 | qfq | 6,023,298 | 47,786,643 | -0.88% |
| 2026-04-02 | 7.94 | 8.01 | 7.91 | 7.99 | 7.52 | qfq | 6,180,290 | 49,226,381 | 0.50% |
| 2026-04-01 | 8.05 | 8.06 | 7.89 | 7.95 | 7.49 | qfq | 9,592,891 | 76,144,758 | -0.38% |
| 2026-03-31 | 8.00 | 8.05 | 7.97 | 7.98 | 7.52 | qfq | 5,169,230 | 41,391,486 | -0.25% |
| 2026-03-30 | 7.85 | 8.02 | 7.83 | 8.00 | 7.53 | qfq | 5,996,961 | 47,703,376 | 1.27% |
| 2026-03-27 | 7.80 | 7.93 | 7.78 | 7.90 | 7.44 | qfq | 4,833,250 | 38,117,263 | 0.64% |
| 2026-03-26 | 7.88 | 7.93 | 7.80 | 7.85 | 7.39 | qfq | 4,785,527 | 37,640,399 | -0.51% |
| 2026-03-25 | 7.85 | 7.94 | 7.84 | 7.89 | 7.43 | qfq | 5,348,441 | 42,190,698 | 0.77% |
| 2026-03-24 | 7.75 | 7.86 | 7.65 | 7.83 | 7.37 | qfq | 7,380,544 | 57,313,919 | 2.09% |
| 2026-03-23 | 7.99 | 7.99 | 7.60 | 7.67 | 7.22 | qfq | 13,581,322 | 105,582,551 | -4.36% |
| 2026-03-20 | 8.11 | 8.14 | 8.01 | 8.02 | 7.55 | qfq | 7,690,247 | 62,007,296 | -1.11% |
| 2026-03-19 | 8.19 | 8.23 | 8.10 | 8.11 | 7.64 | qfq | 7,548,852 | 61,580,776 | -1.34% |
| 2026-03-18 | 8.22 | 8.25 | 8.18 | 8.22 | 7.74 | qfq | 6,437,717 | 52,818,589 | -0.12% |
| 2026-03-17 | 8.25 | 8.31 | 8.22 | 8.23 | 7.75 | qfq | 8,510,094 | 70,372,220 | 0.00% |
| 2026-03-16 | 8.26 | 8.28 | 8.19 | 8.23 | 7.75 | qfq | 9,107,990 | 75,006,337 | -0.36% |
| 2026-03-13 | 8.25 | 8.31 | 8.24 | 8.26 | 7.78 | qfq | 6,435,815 | 53,210,473 | 0.00% |
| 2026-03-12 | 8.27 | 8.32 | 8.25 | 8.26 | 7.78 | qfq | 6,478,005 | 53,598,961 | -0.12% |
| 2026-03-11 | 8.30 | 8.31 | 8.25 | 8.27 | 7.79 | qfq | 3,486,460 | 28,829,835 | -0.36% |
| 2026-03-10 | 8.29 | 8.33 | 8.25 | 8.30 | 7.82 | qfq | 4,859,058 | 40,233,270 | 0.24% |
| 2026-03-09 | 8.18 | 8.28 | 8.16 | 8.28 | 7.80 | qfq | 6,230,307 | 51,213,152 | 0.24% |
| 2026-03-06 | 8.21 | 8.28 | 8.18 | 8.26 | 7.78 | qfq | 5,664,941 | 46,688,518 | 0.61% |
| 2026-03-05 | 8.22 | 8.24 | 8.19 | 8.21 | 7.73 | qfq | 5,879,370 | 48,280,884 | 0.49% |
| 2026-03-04 | 8.32 | 8.32 | 8.17 | 8.17 | 7.69 | qfq | 9,475,187 | 78,028,502 | -1.92% |
| 2026-03-03 | 8.35 | 8.40 | 8.30 | 8.33 | 7.85 | qfq | 8,886,142 | 74,048,219 | -0.48% |
| 2026-03-02 | 8.32 | 8.39 | 8.30 | 8.37 | 7.88 | qfq | 12,256,574 | 102,237,455 | -0.36% |
| 2026-02-27 | 8.43 | 8.43 | 8.38 | 8.40 | 7.91 | qfq | 6,899,471 | 57,937,614 | 0.00% |
| 2026-02-26 | 8.46 | 8.47 | 8.37 | 8.40 | 7.91 | qfq | 9,884,992 | 83,085,114 | -0.59% |
| 2026-02-25 | 8.40 | 8.48 | 8.40 | 8.45 | 7.96 | qfq | 8,996,242 | 76,058,671 | 0.48% |
| 2026-02-24 | 8.42 | 8.45 | 8.40 | 8.41 | 7.92 | qfq | 8,680,181 | 73,026,700 | 0.24% |
| 2026-02-13 | 8.46 | 8.49 | 8.39 | 8.39 | 7.90 | qfq | 10,379,000 | 87,530,954 | -0.83% |
| 2026-02-12 | 8.56 | 8.56 | 8.45 | 8.46 | 7.97 | qfq | 10,240,098 | 86,874,741 | -1.17% |
| 2026-02-11 | 8.55 | 8.60 | 8.52 | 8.56 | 8.06 | qfq | 7,305,571 | 62,528,507 | 0.12% |
| 2026-02-10 | 8.60 | 8.60 | 8.53 | 8.55 | 8.05 | qfq | 7,612,950 | 65,143,758 | -0.58% |
| 2026-02-09 | 8.62 | 8.62 | 8.55 | 8.60 | 8.10 | qfq | 10,093,901 | 86,576,468 | 0.47% |
| 2026-02-06 | 8.64 | 8.69 | 8.56 | 8.56 | 8.06 | qfq | 12,875,212 | 110,865,462 | -1.38% |
| 2026-02-05 | 8.53 | 8.72 | 8.51 | 8.68 | 8.17 | qfq | 26,435,887 | 228,231,650 | 1.64% |
| 2026-02-04 | 8.43 | 8.57 | 8.39 | 8.54 | 8.04 | qfq | 13,115,043 | 111,388,735 | 0.95% |
| 2026-02-03 | 8.52 | 8.54 | 8.33 | 8.46 | 7.97 | qfq | 17,061,186 | 143,655,065 | -0.12% |
| 2026-02-02 | 8.55 | 8.66 | 8.45 | 8.47 | 7.98 | qfq | 19,151,306 | 163,889,657 | -1.17% |
| 2026-01-30 | 8.62 | 8.67 | 8.51 | 8.57 | 8.07 | qfq | 16,108,991 | 138,295,627 | -0.58% |
| 2026-01-29 | 8.48 | 8.63 | 8.46 | 8.62 | 8.12 | qfq | 17,813,405 | 152,336,910 | 1.29% |
| 2026-01-28 | 8.47 | 8.56 | 8.43 | 8.51 | 8.01 | qfq | 10,807,776 | 91,770,840 | 0.71% |
| 2026-01-27 | 8.59 | 8.60 | 8.43 | 8.45 | 7.96 | qfq | 14,522,691 | 123,052,140 | -1.86% |
| 2026-01-26 | 8.59 | 8.62 | 8.50 | 8.61 | 8.11 | qfq | 14,005,635 | 119,895,580 | 0.23% |
| 2026-01-23 | 8.55 | 8.60 | 8.53 | 8.59 | 8.09 | qfq | 14,194,534 | 121,651,953 | 0.59% |
| 2026-01-22 | 8.49 | 8.55 | 8.48 | 8.54 | 8.04 | qfq | 11,867,886 | 101,162,817 | 0.59% |
| 2026-01-21 | 8.54 | 8.54 | 8.47 | 8.49 | 8.00 | qfq | 9,961,940 | 84,626,895 | -0.70% |
| 2026-01-20 | 8.52 | 8.57 | 8.50 | 8.55 | 8.05 | qfq | 11,158,743 | 95,328,990 | 0.35% |
| 2026-01-19 | 8.44 | 8.53 | 8.42 | 8.52 | 8.02 | qfq | 10,400,310 | 88,397,688 | 0.83% |
| 2026-01-16 | 8.47 | 8.50 | 8.42 | 8.45 | 7.96 | qfq | 9,713,559 | 82,059,308 | -0.24% |
| 2026-01-15 | 8.49 | 8.53 | 8.44 | 8.47 | 7.98 | qfq | 9,439,302 | 79,969,694 | -0.24% |
| 2026-01-14 | 8.54 | 8.60 | 8.47 | 8.49 | 8.00 | qfq | 18,683,993 | 159,574,499 | -0.82% |
| 2026-01-13 | 8.63 | 8.67 | 8.54 | 8.56 | 8.06 | qfq | 14,294,900 | 123,021,569 | -0.70% |
| 2026-01-12 | 8.55 | 8.63 | 8.54 | 8.62 | 8.12 | qfq | 14,258,195 | 122,415,898 | 0.70% |
| 2026-01-09 | 8.51 | 8.56 | 8.51 | 8.56 | 8.06 | qfq | 10,953,216 | 93,450,670 | 0.35% |
| 2026-01-08 | 8.55 | 8.55 | 8.51 | 8.53 | 8.03 | qfq | 7,436,397 | 63,415,346 | -0.35% |
| 2026-01-07 | 8.58 | 8.60 | 8.55 | 8.56 | 8.06 | qfq | 10,181,123 | 87,208,660 | -0.47% |
| 2026-01-06 | 8.54 | 8.61 | 8.53 | 8.60 | 8.10 | qfq | 11,189,638 | 95,847,368 | 0.47% |
| 2026-01-05 | 8.50 | 8.58 | 8.48 | 8.56 | 8.06 | qfq | 9,769,939 | 83,121,355 | 0.71% |
| 2025-12-31 | 8.51 | 8.55 | 8.49 | 8.50 | 8.01 | qfq | 5,889,794 | 50,138,035 | -0.12% |
| 2025-12-30 | 8.47 | 8.54 | 8.47 | 8.51 | 8.01 | qfq | 7,156,643 | 60,885,836 | 0.24% |
| 2025-12-29 | 8.59 | 8.61 | 8.47 | 8.49 | 8.00 | qfq | 12,263,116 | 104,497,074 | -1.39% |
| 2025-12-26 | 8.67 | 8.67 | 8.59 | 8.61 | 8.11 | qfq | 8,081,627 | 69,723,984 | -0.58% |
| 2025-12-25 | 8.65 | 8.69 | 8.62 | 8.66 | 8.16 | qfq | 9,083,295 | 78,609,002 | 0.12% |
| 2025-12-24 | 8.68 | 8.68 | 8.60 | 8.65 | 8.15 | qfq | 8,728,332 | 75,441,958 | -0.23% |
| 2025-12-23 | 8.79 | 8.81 | 8.66 | 8.67 | 8.17 | qfq | 10,080,986 | 87,825,350 | -1.25% |
| 2025-12-22 | 8.84 | 8.87 | 8.77 | 8.78 | 8.27 | qfq | 13,477,534 | 118,666,418 | -0.57% |
| 2025-12-19 | 8.68 | 8.85 | 8.64 | 8.83 | 8.32 | qfq | 17,812,854 | 156,294,920 | 1.85% |
| 2025-12-18 | 8.68 | 8.71 | 8.65 | 8.67 | 8.17 | qfq | 7,467,350 | 64,802,043 | -0.34% |
| 2025-12-17 | 8.61 | 8.71 | 8.52 | 8.70 | 8.19 | qfq | 14,743,746 | 127,606,010 | 1.05% |
| 2025-12-16 | 8.58 | 8.66 | 8.56 | 8.61 | 8.11 | qfq | 12,276,390 | 105,732,353 | 0.35% |
| 2025-12-15 | 8.49 | 8.63 | 8.47 | 8.58 | 8.08 | qfq | 8,954,460 | 76,875,388 | 0.94% |
| 2025-12-12 | 8.43 | 8.51 | 8.43 | 8.50 | 8.01 | qfq | 8,537,132 | 72,399,862 | 0.95% |
| 2025-12-11 | 8.54 | 8.54 | 8.41 | 8.42 | 7.93 | qfq | 8,114,220 | 68,763,646 | -1.52% |
| 2025-12-10 | 8.51 | 8.58 | 8.51 | 8.55 | 8.05 | qfq | 6,080,874 | 52,014,810 | 0.35% |
| 2025-12-09 | 8.50 | 8.57 | 8.46 | 8.52 | 8.02 | qfq | 8,444,045 | 71,940,489 | 0.00% |
| 2025-12-08 | 8.53 | 8.55 | 8.49 | 8.52 | 8.02 | qfq | 5,771,810 | 49,205,903 | -0.23% |
| 2025-12-05 | 8.50 | 8.56 | 8.46 | 8.54 | 8.04 | qfq | 5,378,979 | 45,832,337 | 0.23% |
| 2025-12-04 | 8.60 | 8.66 | 8.49 | 8.52 | 8.02 | qfq | 7,550,369 | 64,510,010 | -1.50% |
| 2025-12-03 | 8.58 | 8.65 | 8.55 | 8.65 | 8.15 | qfq | 8,014,087 | 68,938,152 | 0.58% |
| 2025-12-02 | 8.57 | 8.61 | 8.52 | 8.60 | 8.10 | qfq | 7,059,747 | 60,505,530 | 0.12% |
| 2025-12-01 | 8.45 | 8.66 | 8.44 | 8.59 | 8.09 | qfq | 16,538,663 | 142,049,096 | 1.66% |
| 2025-11-28 | 8.41 | 8.45 | 8.38 | 8.45 | 7.96 | qfq | 7,707,986 | 64,914,576 | 0.12% |
| 2025-11-27 | 8.50 | 8.52 | 8.43 | 8.44 | 7.95 | qfq | 7,201,700 | 61,043,981 | -0.59% |
| 2025-11-26 | 8.51 | 8.55 | 8.47 | 8.49 | 8.00 | qfq | 7,935,567 | 67,472,952 | -0.12% |
| 2025-11-25 | 8.45 | 8.58 | 8.42 | 8.50 | 8.01 | qfq | 14,846,603 | 126,439,232 | 0.71% |
| 2025-11-24 | 8.46 | 8.51 | 8.40 | 8.44 | 7.95 | qfq | 7,734,073 | 65,354,358 | 0.12% |
| 2025-11-21 | 8.61 | 8.66 | 8.42 | 8.43 | 7.94 | qfq | 15,401,304 | 131,171,960 | -2.54% |
| 2025-11-20 | 8.64 | 8.67 | 8.53 | 8.65 | 8.15 | qfq | 13,873,849 | 119,381,273 | 0.23% |
| 2025-11-19 | 8.72 | 8.74 | 8.58 | 8.63 | 8.13 | qfq | 12,438,659 | 107,465,041 | -0.80% |
| 2025-11-18 | 8.81 | 8.81 | 8.66 | 8.70 | 8.19 | qfq | 15,042,192 | 131,046,939 | -1.25% |
| 2025-11-17 | 8.88 | 8.90 | 8.76 | 8.81 | 8.30 | qfq | 14,969,427 | 131,870,082 | -1.01% |
| 2025-11-14 | 9.03 | 9.10 | 8.89 | 8.90 | 8.38 | qfq | 17,846,620 | 160,147,427 | -1.77% |
| 2025-11-13 | 9.04 | 9.10 | 8.93 | 9.06 | 8.53 | qfq | 18,459,763 | 166,106,002 | 0.00% |
| 2025-11-12 | 9.09 | 9.17 | 9.05 | 9.06 | 8.53 | qfq | 24,375,048 | 221,982,417 | 0.33% |
| 2025-11-11 | 9.00 | 9.04 | 8.95 | 9.03 | 8.50 | qfq | 19,355,629 | 174,115,061 | 0.33% |
| 2025-11-10 | 8.89 | 9.01 | 8.85 | 9.00 | 8.48 | qfq | 23,453,647 | 209,718,891 | 1.35% |
| 2025-11-07 | 8.87 | 8.94 | 8.86 | 8.88 | 8.36 | qfq | 13,169,083 | 117,097,485 | 0.00% |
| 2025-11-06 | 8.90 | 8.94 | 8.87 | 8.88 | 8.36 | qfq | 17,531,551 | 155,917,277 | -0.34% |
| 2025-11-05 | 9.02 | 9.06 | 8.90 | 8.91 | 8.39 | qfq | 26,697,712 | 238,720,382 | -1.66% |
| 2025-11-04 | 9.36 | 9.39 | 9.01 | 9.06 | 8.53 | qfq | 36,897,972 | 336,975,334 | -4.23% |
| 2025-11-03 | 9.20 | 9.47 | 9.18 | 9.46 | 8.91 | qfq | 34,138,287 | 319,546,359 | 2.49% |
| 2025-10-31 | 9.00 | 9.25 | 9.00 | 9.23 | 8.69 | qfq | 38,083,796 | 349,963,169 | 2.21% |
| 2025-10-30 | 8.91 | 9.10 | 8.89 | 9.03 | 8.50 | qfq | 29,075,077 | 261,732,998 | 1.35% |
| 2025-10-29 | 8.93 | 8.95 | 8.86 | 8.91 | 8.39 | qfq | 10,597,294 | 94,279,996 | -0.22% |
| 2025-10-28 | 8.95 | 8.97 | 8.86 | 8.93 | 8.41 | qfq | 9,845,710 | 87,661,162 | -0.22% |
| 2025-10-27 | 8.84 | 9.02 | 8.81 | 8.95 | 8.43 | qfq | 19,299,723 | 172,699,961 | 1.47% |
| 2025-10-24 | 8.94 | 8.94 | 8.81 | 8.82 | 8.31 | qfq | 15,172,181 | 134,326,873 | -1.12% |
| 2025-10-23 | 9.10 | 9.16 | 8.84 | 8.92 | 8.40 | qfq | 25,947,209 | 232,099,173 | 1.02% |
| 2025-10-22 | 8.88 | 9.00 | 8.82 | 8.83 | 8.32 | qfq | 14,125,899 | 125,720,773 | -0.56% |
| 2025-10-21 | 8.88 | 8.90 | 8.82 | 8.88 | 8.36 | qfq | 14,015,265 | 124,146,358 | -0.22% |
| 2025-10-20 | 8.90 | 9.08 | 8.84 | 8.90 | 8.38 | qfq | 19,311,396 | 172,553,707 | 0.45% |
| 2025-10-17 | 9.00 | 9.01 | 8.86 | 8.86 | 8.34 | qfq | 17,031,480 | 151,862,035 | -1.34% |
| 2025-10-16 | 9.05 | 9.09 | 8.89 | 8.98 | 8.46 | qfq | 26,976,944 | 242,555,957 | -0.77% |
| 2025-10-15 | 8.67 | 9.25 | 8.62 | 9.05 | 8.52 | qfq | 56,806,857 | 509,108,233 | 4.50% |
| 2025-10-14 | 8.66 | 8.68 | 8.60 | 8.66 | 8.16 | qfq | 12,715,308 | 109,837,221 | 0.23% |
| 2025-10-13 | 8.59 | 8.67 | 8.56 | 8.64 | 8.14 | qfq | 9,906,196 | 85,275,396 | -0.46% |
| 2025-10-10 | 8.54 | 8.72 | 8.52 | 8.68 | 8.17 | qfq | 15,773,407 | 136,468,236 | 2.00% |
| 2025-10-09 | 8.45 | 8.51 | 8.42 | 8.51 | 8.01 | qfq | 8,122,731 | 68,763,996 | 0.95% |
| 2025-09-30 | 8.49 | 8.49 | 8.42 | 8.43 | 7.94 | qfq | 5,761,980 | 48,653,403 | -0.82% |
| 2025-09-29 | 8.48 | 8.52 | 8.39 | 8.50 | 8.01 | qfq | 7,109,059 | 60,093,187 | -0.12% |
| 2025-09-26 | 8.43 | 8.52 | 8.41 | 8.51 | 8.01 | qfq | 7,199,685 | 61,101,009 | 0.95% |
| 2025-09-25 | 8.45 | 8.51 | 8.41 | 8.43 | 7.94 | qfq | 6,037,506 | 51,054,462 | -0.12% |
| 2025-09-24 | 8.35 | 8.46 | 8.35 | 8.44 | 7.95 | qfq | 5,785,824 | 48,726,844 | 0.72% |
| 2025-09-23 | 8.48 | 8.50 | 8.30 | 8.38 | 7.89 | qfq | 10,430,729 | 87,275,067 | -1.18% |
| 2025-09-22 | 8.56 | 8.57 | 8.44 | 8.48 | 7.99 | qfq | 7,027,700 | 59,646,317 | -0.82% |
| 2025-09-19 | 8.60 | 8.61 | 8.52 | 8.55 | 8.05 | qfq | 7,086,522 | 60,641,882 | -0.47% |
| 2025-09-18 | 8.75 | 8.75 | 8.56 | 8.59 | 8.09 | qfq | 13,512,732 | 116,908,171 | -1.49% |
| 2025-09-17 | 8.76 | 8.81 | 8.71 | 8.72 | 8.21 | qfq | 10,964,391 | 96,044,585 | -0.46% |
| 2025-09-16 | 8.59 | 8.81 | 8.58 | 8.76 | 8.25 | qfq | 20,061,747 | 175,208,217 | 2.22% |
| 2025-09-15 | 8.59 | 8.60 | 8.55 | 8.57 | 8.07 | qfq | 6,370,388 | 54,582,611 | -0.35% |
| 2025-09-12 | 8.62 | 8.65 | 8.59 | 8.60 | 8.10 | qfq | 7,271,001 | 62,631,688 | -0.46% |
| 2025-09-11 | 8.56 | 8.65 | 8.52 | 8.64 | 8.14 | qfq | 10,595,779 | 90,965,904 | 0.93% |
| 2025-09-10 | 8.59 | 8.59 | 8.55 | 8.56 | 8.06 | qfq | 5,254,527 | 45,037,807 | -0.35% |
| 2025-09-09 | 8.63 | 8.64 | 8.55 | 8.59 | 8.09 | qfq | 8,014,672 | 68,826,497 | -0.35% |
| 2025-09-08 | 8.58 | 8.64 | 8.54 | 8.62 | 8.12 | qfq | 10,142,446 | 87,282,144 | 0.35% |
| 2025-09-05 | 8.61 | 8.63 | 8.51 | 8.59 | 8.09 | qfq | 10,444,670 | 89,365,710 | -0.12% |
| 2025-09-04 | 8.43 | 8.61 | 8.41 | 8.60 | 8.10 | qfq | 14,775,862 | 126,079,897 | 2.02% |
| 2025-09-03 | 8.57 | 8.59 | 8.42 | 8.43 | 7.94 | qfq | 10,661,013 | 90,507,595 | -1.40% |
| 2025-09-02 | 8.67 | 8.67 | 8.53 | 8.55 | 8.05 | qfq | 15,897,164 | 136,528,361 | -1.38% |
| 2025-09-01 | 8.69 | 8.72 | 8.61 | 8.67 | 8.17 | qfq | 15,354,077 | 132,978,137 | -0.12% |
| 2025-08-29 | 8.67 | 8.77 | 8.66 | 8.68 | 8.17 | qfq | 13,950,454 | 121,541,127 | 0.23% |
| 2025-08-28 | 8.71 | 8.76 | 8.50 | 8.66 | 8.16 | qfq | 24,016,284 | 207,567,996 | -0.35% |
| 2025-08-27 | 9.00 | 9.01 | 8.69 | 8.69 | 8.18 | qfq | 45,198,320 | 399,602,416 | -3.87% |
| 2025-08-26 | 9.02 | 9.09 | 8.97 | 9.04 | 8.51 | qfq | 21,618,291 | 195,753,474 | 0.22% |
| 2025-08-25 | 8.98 | 9.04 | 8.95 | 9.02 | 8.49 | qfq | 20,846,369 | 187,501,794 | 0.56% |
| 2025-08-22 | 8.95 | 8.97 | 8.88 | 8.97 | 8.45 | qfq | 16,441,876 | 146,677,560 | 0.22% |
| 2025-08-21 | 9.03 | 9.04 | 8.89 | 8.95 | 8.43 | qfq | 20,829,961 | 186,936,088 | -1.10% |
| 2025-08-20 | 8.89 | 9.05 | 8.84 | 9.05 | 8.52 | qfq | 24,035,524 | 215,759,747 | 1.80% |
| 2025-08-19 | 8.88 | 8.90 | 8.82 | 8.89 | 8.37 | qfq | 15,170,972 | 134,403,068 | 0.34% |
| 2025-08-18 | 8.76 | 8.93 | 8.73 | 8.86 | 8.34 | qfq | 24,157,153 | 213,596,576 | 1.37% |
| 2025-08-15 | 8.73 | 8.75 | 8.65 | 8.74 | 8.23 | qfq | 17,972,504 | 156,690,009 | 0.11% |
| 2025-08-14 | 8.86 | 8.89 | 8.72 | 8.73 | 8.22 | qfq | 16,071,900 | 141,661,364 | -1.47% |
| 2025-08-13 | 8.84 | 8.87 | 8.82 | 8.86 | 8.34 | qfq | 13,938,312 | 123,222,931 | 0.45% |
| 2025-08-12 | 8.83 | 8.86 | 8.81 | 8.82 | 8.31 | qfq | 8,939,980 | 78,970,699 | -0.23% |
| 2025-08-11 | 8.78 | 8.85 | 8.76 | 8.84 | 8.33 | qfq | 12,599,158 | 111,056,069 | 0.57% |
| 2025-08-08 | 8.80 | 8.82 | 8.76 | 8.79 | 8.28 | qfq | 7,948,773 | 69,786,549 | 0.00% |
| 2025-08-07 | 8.76 | 8.85 | 8.73 | 8.79 | 8.28 | qfq | 14,319,882 | 125,896,991 | 0.23% |
| 2025-08-06 | 8.82 | 8.83 | 8.72 | 8.77 | 8.26 | qfq | 12,497,503 | 109,445,466 | -0.68% |
| 2025-08-05 | 8.76 | 8.84 | 8.75 | 8.83 | 8.32 | qfq | 9,480,719 | 83,432,430 | 0.91% |
| 2025-08-04 | 8.72 | 8.78 | 8.66 | 8.75 | 8.24 | qfq | 8,445,816 | 73,690,697 | 0.23% |
| 2025-08-01 | 8.72 | 8.78 | 8.71 | 8.73 | 8.22 | qfq | 7,602,539 | 66,430,548 | -0.23% |
| 2025-07-31 | 8.88 | 8.89 | 8.71 | 8.75 | 8.24 | qfq | 16,128,472 | 141,557,339 | -1.91% |
| 2025-07-30 | 8.89 | 8.95 | 8.83 | 8.92 | 8.40 | qfq | 15,512,789 | 138,017,908 | 0.22% |
| 2025-07-29 | 9.21 | 9.23 | 8.87 | 8.90 | 8.38 | qfq | 24,805,645 | 222,749,525 | -3.26% |
| 2025-07-28 | 9.11 | 9.21 | 9.06 | 9.20 | 8.66 | qfq | 17,487,290 | 159,611,049 | 0.99% |
| 2025-07-25 | 9.15 | 9.20 | 9.06 | 9.11 | 8.58 | qfq | 15,985,363 | 146,094,450 | -0.33% |
| 2025-07-24 | 9.00 | 9.14 | 8.96 | 9.14 | 8.61 | qfq | 21,553,117 | 195,334,101 | 1.56% |
| 2025-07-23 | 8.92 | 9.03 | 8.90 | 9.00 | 8.48 | qfq | 27,004,648 | 242,167,657 | 0.90% |
| 2025-07-22 | 8.87 | 8.93 | 8.79 | 8.92 | 8.40 | qfq | 19,925,345 | 176,545,424 | 0.68% |
| 2025-07-21 | 8.79 | 8.87 | 8.76 | 8.86 | 8.34 | qfq | 13,255,185 | 117,027,973 | 0.68% |
| 2025-07-18 | 8.83 | 8.84 | 8.74 | 8.80 | 8.29 | qfq | 11,131,108 | 97,698,758 | -0.34% |
| 2025-07-17 | 8.78 | 8.84 | 8.77 | 8.83 | 8.32 | qfq | 11,854,553 | 104,419,553 | 0.46% |
| 2025-07-16 | 8.75 | 8.82 | 8.70 | 8.79 | 8.28 | qfq | 22,531,834 | 197,260,221 | 0.34% |
| 2025-07-15 | 8.94 | 8.94 | 8.65 | 8.76 | 8.25 | qfq | 31,587,913 | 276,246,025 | -2.01% |
| 2025-07-14 | 9.00 | 9.01 | 8.90 | 8.94 | 8.42 | qfq | 17,911,840 | 160,306,373 | -0.45% |
| 2025-07-11 | 9.13 | 9.15 | 8.96 | 8.98 | 8.46 | qfq | 27,161,351 | 245,380,669 | -1.64% |
| 2025-07-10 | 9.15 | 9.18 | 9.05 | 9.13 | 8.60 | qfq | 8,820,798 | 80,272,612 | -0.33% |
| 2025-07-09 | 9.23 | 9.25 | 9.15 | 9.16 | 8.63 | qfq | 10,296,156 | 94,518,611 | -0.87% |
| 2025-07-08 | 9.20 | 9.27 | 9.12 | 9.24 | 8.70 | qfq | 12,773,478 | 117,488,564 | 0.54% |
| 2025-07-07 | 9.19 | 9.24 | 9.15 | 9.19 | 8.66 | qfq | 6,974,118 | 64,011,467 | -0.11% |
| 2025-07-04 | 9.23 | 9.26 | 9.14 | 9.20 | 8.66 | qfq | 9,180,989 | 84,402,252 | -0.33% |
| 2025-07-03 | 9.34 | 9.36 | 9.18 | 9.23 | 8.69 | qfq | 11,957,389 | 110,343,923 | -1.18% |
| 2025-07-02 | 9.41 | 9.42 | 9.29 | 9.34 | 8.80 | qfq | 9,186,741 | 85,824,084 | -0.95% |
| 2025-07-01 | 9.16 | 9.50 | 9.10 | 9.43 | 8.88 | qfq | 20,291,586 | 189,503,781 | 3.29% |
| 2025-06-30 | 9.14 | 9.17 | 9.10 | 9.13 | 8.60 | qfq | 8,205,660 | 74,947,470 | -0.11% |
| 2025-06-27 | 9.22 | 9.24 | 9.11 | 9.14 | 8.61 | qfq | 7,347,996 | 67,446,700 | -0.76% |
| 2025-06-26 | 9.31 | 9.31 | 9.15 | 9.21 | 8.67 | qfq | 11,989,067 | 110,189,897 | -0.97% |
| 2025-06-25 | 9.16 | 9.35 | 9.12 | 9.30 | 8.76 | qfq | 13,311,669 | 123,067,018 | 1.75% |
| 2025-06-24 | 9.11 | 9.20 | 9.08 | 9.14 | 8.61 | qfq | 9,709,700 | 88,843,720 | 0.55% |
| 2025-06-23 | 9.04 | 9.12 | 8.97 | 9.09 | 8.56 | qfq | 10,249,200 | 92,837,271 | 0.78% |
| 2025-06-20 | 9.14 | 9.22 | 9.00 | 9.02 | 8.49 | qfq | 9,928,560 | 90,283,057 | -1.20% |
| 2025-06-19 | 9.39 | 9.41 | 9.10 | 9.13 | 8.60 | qfq | 10,334,567 | 95,295,683 | -2.87% |
| 2025-06-18 | 9.57 | 9.62 | 9.37 | 9.40 | 8.85 | qfq | 8,863,687 | 83,867,467 | -2.08% |
| 2025-06-17 | 9.58 | 9.67 | 9.55 | 9.60 | 9.04 | qfq | 7,528,603 | 72,261,325 | -0.21% |
| 2025-06-16 | 9.55 | 9.75 | 9.55 | 9.62 | 9.06 | qfq | 10,839,200 | 104,300,070 | 0.10% |
| 2025-06-13 | 9.80 | 9.86 | 9.54 | 9.61 | 9.05 | qfq | 17,235,643 | 166,427,328 | -1.94% |
| 2025-06-12 | 9.75 | 9.86 | 9.65 | 9.80 | 9.23 | qfq | 12,381,517 | 120,799,772 | 0.20% |
| 2025-06-11 | 9.77 | 9.88 | 9.74 | 9.78 | 9.21 | qfq | 10,175,972 | 99,769,523 | -0.20% |
| 2025-06-10 | 9.87 | 10.04 | 9.77 | 9.80 | 9.23 | qfq | 13,382,698 | 132,316,739 | -0.71% |
| 2025-06-09 | 9.80 | 9.91 | 9.74 | 9.87 | 9.30 | qfq | 15,079,893 | 148,350,080 | 0.30% |
| 2025-06-06 | 9.95 | 9.98 | 9.66 | 9.84 | 9.27 | qfq | 20,876,423 | 204,909,724 | -1.11% |
| 2025-06-05 | 10.44 | 10.50 | 9.94 | 9.95 | 9.37 | qfq | 25,777,029 | 260,348,856 | -4.33% |
| 2025-06-04 | 10.30 | 10.42 | 10.19 | 10.40 | 9.79 | qfq | 27,999,620 | 288,602,135 | -1.23% |
| 2025-06-03 | 10.55 | 10.64 | 10.35 | 10.53 | 9.64 | qfq | 19,705,654 | 207,512,279 | -0.47% |
| 2025-05-30 | 10.74 | 10.81 | 10.52 | 10.58 | 9.68 | qfq | 13,856,867 | 147,196,240 | -1.49% |
| 2025-05-29 | 10.80 | 11.12 | 10.66 | 10.74 | 9.83 | qfq | 22,491,642 | 242,884,351 | -1.83% |
| 2025-05-28 | 11.00 | 11.10 | 10.81 | 10.94 | 10.01 | qfq | 17,953,070 | 196,066,351 | -1.00% |
| 2025-05-27 | 10.86 | 11.16 | 10.74 | 11.05 | 10.11 | qfq | 28,186,956 | 309,429,914 | 1.47% |
| 2025-05-26 | 10.65 | 11.31 | 10.62 | 10.89 | 9.96 | qfq | 32,319,981 | 355,921,334 | 3.32% |
| 2025-05-23 | 10.62 | 10.73 | 10.40 | 10.54 | 9.64 | qfq | 16,974,640 | 179,566,108 | -0.75% |
| 2025-05-22 | 10.72 | 10.90 | 10.51 | 10.62 | 9.72 | qfq | 14,094,923 | 149,976,917 | -0.65% |
| 2025-05-21 | 10.64 | 10.97 | 10.64 | 10.69 | 9.78 | qfq | 22,096,754 | 238,519,941 | -0.83% |
| 2025-05-20 | 10.56 | 11.22 | 10.48 | 10.78 | 9.86 | qfq | 49,055,078 | 533,572,427 | 1.99% |
| 2025-05-19 | 10.28 | 10.81 | 10.28 | 10.57 | 9.67 | qfq | 37,875,969 | 399,129,753 | 5.91% |
| 2025-05-16 | 9.66 | 10.00 | 9.57 | 9.98 | 9.13 | qfq | 20,263,096 | 199,168,640 | 2.89% |
| 2025-05-15 | 9.54 | 9.77 | 9.54 | 9.70 | 8.88 | qfq | 12,291,291 | 118,887,273 | 1.68% |
| 2025-05-14 | 9.60 | 9.60 | 9.46 | 9.54 | 8.73 | qfq | 10,304,002 | 98,153,810 | -0.73% |
| 2025-05-13 | 9.62 | 9.69 | 9.50 | 9.61 | 8.79 | qfq | 15,633,880 | 150,296,338 | 0.00% |
| 2025-05-12 | 9.85 | 9.88 | 9.54 | 9.61 | 8.79 | qfq | 19,143,994 | 184,245,852 | -2.24% |
| 2025-05-09 | 9.63 | 9.93 | 9.62 | 9.83 | 8.99 | qfq | 15,834,933 | 155,503,805 | 2.18% |
| 2025-05-08 | 9.65 | 9.73 | 9.46 | 9.62 | 8.80 | qfq | 10,378,911 | 99,530,024 | -0.31% |
| 2025-05-07 | 9.59 | 9.80 | 9.52 | 9.65 | 8.83 | qfq | 15,552,594 | 150,382,541 | 2.12% |
| 2025-05-06 | 9.46 | 9.60 | 9.35 | 9.45 | 8.65 | qfq | 18,444,339 | 173,858,627 | 0.85% |
| 2025-04-30 | 9.58 | 9.67 | 9.35 | 9.37 | 8.57 | qfq | 12,126,180 | 115,019,791 | -2.60% |
| 2025-04-29 | 9.50 | 9.67 | 9.39 | 9.62 | 8.80 | qfq | 16,229,973 | 154,741,394 | 0.84% |
| 2025-04-28 | 9.90 | 9.95 | 9.45 | 9.54 | 8.73 | qfq | 24,553,310 | 236,127,749 | -3.83% |
| 2025-04-25 | 9.78 | 10.10 | 9.69 | 9.92 | 9.08 | qfq | 26,796,483 | 266,135,385 | 2.37% |
| 2025-04-24 | 9.60 | 10.00 | 9.41 | 9.69 | 8.87 | qfq | 43,347,017 | 421,284,585 | -1.92% |
| 2025-04-23 | 10.03 | 10.07 | 9.69 | 9.88 | 9.04 | qfq | 27,149,367 | 268,009,403 | -2.56% |
| 2025-04-22 | 9.50 | 10.31 | 9.50 | 10.14 | 9.28 | qfq | 43,929,017 | 438,892,325 | 6.07% |
| 2025-04-21 | 9.28 | 9.63 | 9.22 | 9.56 | 8.75 | qfq | 25,123,210 | 238,519,024 | 2.25% |
| 2025-04-18 | 9.48 | 9.84 | 9.32 | 9.35 | 8.56 | qfq | 33,108,848 | 315,654,002 | -1.58% |
| 2025-04-17 | 9.32 | 9.65 | 9.20 | 9.50 | 8.69 | qfq | 30,005,201 | 283,236,979 | 1.28% |
| 2025-04-16 | 9.20 | 9.39 | 9.07 | 9.38 | 8.58 | qfq | 26,319,961 | 243,634,430 | 2.18% |
| 2025-04-15 | 9.00 | 9.27 | 8.98 | 9.18 | 8.40 | qfq | 23,768,847 | 217,619,960 | 0.77% |
| 2025-04-14 | 8.79 | 9.19 | 8.70 | 9.11 | 8.34 | qfq | 24,357,346 | 218,080,251 | 3.29% |
| 2025-04-11 | 8.87 | 8.96 | 8.74 | 8.82 | 8.07 | qfq | 15,622,658 | 137,967,565 | -1.01% |
| 2025-04-10 | 8.71 | 9.00 | 8.61 | 8.91 | 8.15 | qfq | 20,433,954 | 180,770,420 | 2.06% |
| 2025-04-09 | 8.48 | 8.78 | 8.38 | 8.73 | 7.99 | qfq | 18,850,771 | 162,259,055 | 1.99% |
| 2025-04-08 | 8.22 | 8.60 | 8.21 | 8.56 | 7.83 | qfq | 17,631,196 | 149,327,068 | 5.29% |
| 2025-04-07 | 8.49 | 8.68 | 8.00 | 8.13 | 7.44 | qfq | 17,948,835 | 149,507,242 | -7.30% |
| 2025-04-03 | 8.58 | 8.78 | 8.58 | 8.77 | 8.02 | qfq | 8,709,992 | 75,998,938 | 1.27% |
| 2025-04-02 | 8.64 | 8.74 | 8.61 | 8.66 | 7.92 | qfq | 6,081,139 | 52,771,968 | 0.35% |
| 2025-04-01 | 8.53 | 8.68 | 8.53 | 8.63 | 7.90 | qfq | 6,355,729 | 54,822,155 | 1.17% |
| 2025-03-31 | 8.60 | 8.66 | 8.50 | 8.53 | 7.81 | qfq | 6,052,766 | 51,822,141 | -0.81% |
| 2025-03-28 | 8.76 | 8.76 | 8.57 | 8.60 | 7.87 | qfq | 6,709,604 | 57,981,147 | -1.83% |
| 2025-03-27 | 8.67 | 8.80 | 8.65 | 8.76 | 8.02 | qfq | 9,832,814 | 85,897,121 | 1.04% |
| 2025-03-26 | 8.68 | 8.73 | 8.62 | 8.67 | 7.93 | qfq | 5,590,654 | 48,447,157 | -0.69% |
| 2025-03-25 | 8.64 | 8.73 | 8.52 | 8.73 | 7.99 | qfq | 9,979,689 | 86,251,387 | 0.81% |
| 2025-03-24 | 8.49 | 8.67 | 8.49 | 8.66 | 7.92 | qfq | 11,562,308 | 99,415,708 | 2.00% |
| 2025-03-21 | 8.51 | 8.57 | 8.44 | 8.49 | 7.77 | qfq | 6,346,458 | 54,000,970 | -0.35% |
| 2025-03-20 | 8.55 | 8.62 | 8.51 | 8.52 | 7.80 | qfq | 5,555,020 | 47,498,332 | -0.23% |
| 2025-03-19 | 8.61 | 8.63 | 8.52 | 8.54 | 7.81 | qfq | 5,968,991 | 51,051,481 | -0.81% |
| 2025-03-18 | 8.70 | 8.71 | 8.58 | 8.61 | 7.88 | qfq | 6,849,084 | 59,051,978 | -0.92% |
| 2025-03-17 | 8.72 | 8.79 | 8.66 | 8.69 | 7.95 | qfq | 13,361,086 | 116,547,349 | 0.35% |
| 2025-03-14 | 8.40 | 8.66 | 8.39 | 8.66 | 7.92 | qfq | 18,038,622 | 154,581,262 | 3.22% |
| 2025-03-13 | 8.38 | 8.42 | 8.32 | 8.39 | 7.68 | qfq | 6,872,820 | 57,499,347 | -0.12% |
| 2025-03-12 | 8.50 | 8.53 | 8.36 | 8.40 | 7.69 | qfq | 7,185,250 | 60,405,506 | -0.94% |
| 2025-03-11 | 8.28 | 8.49 | 8.26 | 8.48 | 7.76 | qfq | 10,395,467 | 87,249,809 | 1.92% |
| 2025-03-10 | 8.43 | 8.45 | 8.28 | 8.32 | 7.61 | qfq | 10,019,392 | 83,428,319 | -1.42% |
| 2025-03-07 | 8.36 | 8.51 | 8.34 | 8.44 | 7.72 | qfq | 9,927,021 | 83,694,833 | 0.84% |
| 2025-03-06 | 8.40 | 8.42 | 8.30 | 8.37 | 7.66 | qfq | 10,423,623 | 87,088,523 | -0.12% |
| 2025-03-05 | 8.47 | 8.48 | 8.35 | 8.38 | 7.67 | qfq | 6,400,957 | 53,653,558 | -0.83% |
| 2025-03-04 | 8.47 | 8.48 | 8.40 | 8.45 | 7.73 | qfq | 4,807,312 | 40,594,120 | -0.12% |
| 2025-03-03 | 8.60 | 8.70 | 8.45 | 8.46 | 7.74 | qfq | 8,964,319 | 76,678,166 | -1.86% |
| 2025-02-28 | 8.67 | 8.73 | 8.58 | 8.62 | 7.89 | qfq | 9,601,888 | 82,963,403 | -0.92% |
| 2025-02-27 | 8.44 | 8.71 | 8.41 | 8.70 | 7.96 | qfq | 20,840,657 | 179,465,010 | 3.20% |
| 2025-02-26 | 8.23 | 8.43 | 8.23 | 8.43 | 7.71 | qfq | 11,578,221 | 96,847,533 | 2.43% |
| 2025-02-25 | 8.32 | 8.36 | 8.21 | 8.23 | 7.53 | qfq | 8,817,878 | 72,959,694 | -1.67% |
| 2025-02-24 | 8.30 | 8.43 | 8.30 | 8.37 | 7.66 | qfq | 7,668,676 | 64,245,785 | 0.24% |
| 2025-02-21 | 8.38 | 8.51 | 8.31 | 8.35 | 7.64 | qfq | 9,927,310 | 83,066,345 | -0.36% |
| 2025-02-20 | 8.36 | 8.44 | 8.30 | 8.38 | 7.67 | qfq | 9,574,643 | 80,075,437 | 0.36% |
| 2025-02-19 | 8.42 | 8.48 | 8.32 | 8.35 | 7.64 | qfq | 10,954,725 | 91,813,379 | -1.07% |
| 2025-02-18 | 8.52 | 8.56 | 8.41 | 8.44 | 7.72 | qfq | 10,252,505 | 86,980,137 | -1.06% |
| 2025-02-17 | 8.58 | 8.61 | 8.47 | 8.53 | 7.81 | qfq | 11,058,186 | 94,090,023 | -0.58% |
| 2025-02-14 | 8.61 | 8.64 | 8.53 | 8.58 | 7.85 | qfq | 7,525,334 | 64,480,602 | -0.69% |
| 2025-02-13 | 8.62 | 8.76 | 8.61 | 8.64 | 7.91 | qfq | 8,027,357 | 69,444,275 | -0.12% |
| 2025-02-12 | 8.70 | 8.72 | 8.57 | 8.65 | 7.92 | qfq | 10,600,565 | 91,433,735 | -0.57% |
| 2025-02-11 | 8.91 | 8.98 | 8.69 | 8.70 | 7.96 | qfq | 9,308,896 | 81,510,619 | -2.47% |
| 2025-02-10 | 8.76 | 9.05 | 8.66 | 8.92 | 8.16 | qfq | 16,243,356 | 144,063,195 | 2.18% |
| 2025-02-07 | 8.48 | 8.79 | 8.43 | 8.73 | 7.99 | qfq | 13,215,350 | 114,412,444 | 2.71% |
| 2025-02-06 | 8.58 | 8.60 | 8.44 | 8.50 | 7.78 | qfq | 9,145,568 | 77,588,856 | -0.58% |
| 2025-02-05 | 8.83 | 8.90 | 8.52 | 8.55 | 7.82 | qfq | 13,461,586 | 116,434,430 | -2.62% |
| 2025-01-27 | 8.71 | 8.88 | 8.70 | 8.78 | 8.03 | qfq | 7,611,900 | 67,067,445 | 1.15% |
| 2025-01-24 | 8.67 | 8.75 | 8.60 | 8.68 | 7.94 | qfq | 6,830,476 | 59,158,306 | 0.23% |
| 2025-01-23 | 8.82 | 8.88 | 8.65 | 8.66 | 7.92 | qfq | 8,973,972 | 78,589,854 | -1.37% |
| 2025-01-22 | 8.74 | 8.80 | 8.66 | 8.78 | 8.03 | qfq | 6,974,044 | 60,932,426 | 0.23% |
| 2025-01-21 | 8.78 | 8.86 | 8.60 | 8.76 | 8.02 | qfq | 6,794,018 | 59,221,104 | -0.23% |
| 2025-01-20 | 8.79 | 8.99 | 8.78 | 8.78 | 8.03 | qfq | 7,793,453 | 69,342,422 | 0.11% |
| 2025-01-17 | 8.60 | 8.80 | 8.56 | 8.77 | 8.02 | qfq | 7,895,930 | 68,867,871 | 1.74% |
| 2025-01-16 | 8.68 | 8.76 | 8.58 | 8.62 | 7.89 | qfq | 7,160,459 | 62,081,034 | -0.46% |
| 2025-01-15 | 8.60 | 8.73 | 8.56 | 8.66 | 7.92 | qfq | 8,493,072 | 73,556,320 | 0.81% |
| 2025-01-14 | 8.46 | 8.62 | 8.40 | 8.59 | 7.86 | qfq | 11,028,077 | 94,167,372 | 1.90% |
| 2025-01-13 | 8.50 | 8.51 | 8.34 | 8.43 | 7.71 | qfq | 9,555,820 | 80,503,718 | -1.17% |
| 2025-01-10 | 8.72 | 8.78 | 8.52 | 8.53 | 7.81 | qfq | 7,509,897 | 64,917,155 | -2.18% |
| 2025-01-09 | 8.82 | 8.90 | 8.67 | 8.72 | 7.98 | qfq | 11,658,347 | 101,726,709 | -1.80% |
| 2025-01-08 | 8.74 | 9.01 | 8.69 | 8.88 | 8.13 | qfq | 12,955,413 | 114,487,801 | 1.02% |
| 2025-01-07 | 8.82 | 8.84 | 8.64 | 8.79 | 8.04 | qfq | 9,256,392 | 81,028,485 | -0.34% |
| 2025-01-06 | 8.70 | 8.91 | 8.55 | 8.82 | 8.07 | qfq | 13,632,609 | 119,756,017 | 1.15% |
| 2025-01-03 | 8.99 | 9.14 | 8.68 | 8.72 | 7.98 | qfq | 14,004,216 | 123,881,980 | -3.00% |
| 2025-01-02 | 8.98 | 9.23 | 8.90 | 8.99 | 8.23 | qfq | 16,948,240 | 154,237,073 | 0.22% |
| 2024-12-31 | 9.09 | 9.14 | 8.95 | 8.97 | 8.21 | qfq | 11,151,401 | 100,827,265 | -1.10% |
| 2024-12-30 | 9.23 | 9.28 | 9.00 | 9.07 | 8.30 | qfq | 12,312,898 | 112,029,674 | -1.84% |
| 2024-12-27 | 9.19 | 9.29 | 9.13 | 9.24 | 8.45 | qfq | 7,396,253 | 68,256,418 | 0.54% |
| 2024-12-26 | 9.41 | 9.50 | 9.13 | 9.19 | 8.41 | qfq | 12,096,286 | 111,764,398 | -2.34% |
| 2024-12-25 | 9.37 | 9.49 | 9.17 | 9.41 | 8.61 | qfq | 10,214,625 | 95,093,011 | 0.64% |
| 2024-12-24 | 9.25 | 9.38 | 9.15 | 9.35 | 8.56 | qfq | 9,341,606 | 86,581,319 | 1.52% |
| 2024-12-23 | 9.51 | 9.58 | 9.20 | 9.21 | 8.43 | qfq | 11,030,184 | 103,152,846 | -3.46% |
| 2024-12-20 | 9.32 | 9.68 | 9.32 | 9.54 | 8.73 | qfq | 14,557,473 | 139,075,294 | 1.92% |
| 2024-12-19 | 9.40 | 9.45 | 9.21 | 9.36 | 8.56 | qfq | 11,315,304 | 105,247,137 | -1.06% |
| 2024-12-18 | 9.55 | 9.59 | 9.43 | 9.46 | 8.66 | qfq | 11,053,829 | 104,723,761 | -0.63% |
| 2024-12-17 | 9.70 | 9.74 | 9.48 | 9.52 | 8.71 | qfq | 14,709,138 | 140,833,735 | -2.16% |
| 2024-12-16 | 9.69 | 9.83 | 9.54 | 9.73 | 8.90 | qfq | 23,827,217 | 230,677,636 | -0.10% |
| 2024-12-13 | 9.70 | 9.90 | 9.49 | 9.74 | 8.91 | qfq | 35,593,353 | 346,808,085 | 0.00% |
| 2024-12-12 | 9.44 | 9.75 | 9.38 | 9.74 | 8.91 | qfq | 34,978,087 | 335,591,161 | 3.95% |
| 2024-12-11 | 8.99 | 9.49 | 8.99 | 9.37 | 8.57 | qfq | 28,472,960 | 265,737,410 | 3.88% |
| 2024-12-10 | 9.07 | 9.22 | 9.00 | 9.02 | 8.25 | qfq | 18,594,758 | 169,323,379 | 1.23% |
| 2024-12-09 | 8.94 | 9.00 | 8.83 | 8.91 | 8.15 | qfq | 9,020,808 | 80,429,785 | -0.34% |
| 2024-12-06 | 8.97 | 9.01 | 8.89 | 8.94 | 8.18 | qfq | 10,169,130 | 90,995,049 | -0.45% |
| 2024-12-05 | 9.09 | 9.13 | 8.90 | 8.98 | 8.22 | qfq | 12,534,056 | 112,538,343 | -1.43% |
| 2024-12-04 | 9.22 | 9.30 | 9.07 | 9.11 | 8.34 | qfq | 12,404,160 | 114,103,736 | -1.62% |
| 2024-12-03 | 9.18 | 9.28 | 9.11 | 9.26 | 8.47 | qfq | 11,211,070 | 103,111,160 | 0.76% |
| 2024-12-02 | 9.20 | 9.25 | 9.08 | 9.19 | 8.41 | qfq | 13,471,159 | 123,711,137 | -0.22% |
| 2024-11-29 | 8.98 | 9.33 | 8.98 | 9.21 | 8.43 | qfq | 18,586,904 | 170,992,312 | 2.56% |
| 2024-11-28 | 9.00 | 9.05 | 8.91 | 8.98 | 8.22 | qfq | 7,278,803 | 65,413,206 | -0.66% |
| 2024-11-27 | 8.76 | 9.05 | 8.69 | 9.04 | 8.27 | qfq | 11,989,076 | 106,644,956 | 3.20% |
| 2024-11-26 | 8.70 | 8.87 | 8.67 | 8.76 | 8.02 | qfq | 7,126,570 | 62,597,763 | 0.46% |
| 2024-11-25 | 8.63 | 8.77 | 8.62 | 8.72 | 7.98 | qfq | 8,638,966 | 75,227,428 | 1.16% |
| 2024-11-22 | 8.93 | 8.95 | 8.61 | 8.62 | 7.89 | qfq | 11,822,270 | 103,605,025 | -3.69% |
| 2024-11-21 | 8.94 | 9.00 | 8.88 | 8.95 | 8.19 | qfq | 6,115,122 | 54,625,574 | -0.33% |
| 2024-11-20 | 9.01 | 9.03 | 8.88 | 8.98 | 8.22 | qfq | 8,869,768 | 79,298,002 | -0.66% |
| 2024-11-19 | 8.85 | 9.07 | 8.83 | 9.04 | 8.27 | qfq | 14,323,195 | 128,428,617 | 2.15% |
| 2024-11-18 | 9.14 | 9.22 | 8.83 | 8.85 | 8.10 | qfq | 18,226,833 | 163,625,810 | -3.17% |
| 2024-11-15 | 9.00 | 9.30 | 9.00 | 9.14 | 8.36 | qfq | 20,157,671 | 185,322,412 | 1.44% |
| 2024-11-14 | 8.93 | 9.23 | 8.91 | 9.01 | 8.24 | qfq | 20,760,290 | 188,933,695 | 0.22% |
| 2024-11-13 | 8.95 | 9.02 | 8.88 | 8.99 | 8.23 | qfq | 9,227,096 | 82,505,364 | -0.33% |
| 2024-11-12 | 8.99 | 9.23 | 8.97 | 9.02 | 8.25 | qfq | 17,753,080 | 161,741,939 | 0.56% |
| 2024-11-11 | 9.02 | 9.03 | 8.83 | 8.97 | 8.21 | qfq | 15,254,410 | 136,261,693 | -1.21% |
| 2024-11-08 | 9.28 | 9.33 | 9.00 | 9.08 | 8.31 | qfq | 20,110,958 | 183,087,731 | -1.52% |
| 2024-11-07 | 8.92 | 9.22 | 8.89 | 9.22 | 8.44 | qfq | 22,995,119 | 210,124,320 | 3.13% |
| 2024-11-06 | 8.96 | 9.01 | 8.83 | 8.94 | 8.18 | qfq | 14,108,442 | 125,835,913 | -0.22% |
| 2024-11-05 | 8.96 | 8.99 | 8.88 | 8.96 | 8.20 | qfq | 16,499,739 | 147,563,316 | 0.34% |
| 2024-11-04 | 9.00 | 9.06 | 8.77 | 8.93 | 8.17 | qfq | 20,400,154 | 181,334,308 | -0.89% |
| 2024-11-01 | 8.74 | 9.24 | 8.74 | 9.01 | 8.24 | qfq | 35,916,384 | 324,654,949 | 3.56% |
| 2024-10-31 | 8.82 | 8.87 | 8.65 | 8.70 | 7.96 | qfq | 17,017,276 | 148,497,777 | -1.81% |
| 2024-10-30 | 8.78 | 8.94 | 8.73 | 8.86 | 8.11 | qfq | 20,205,320 | 178,634,072 | 0.34% |
| 2024-10-29 | 8.59 | 9.03 | 8.55 | 8.83 | 8.08 | qfq | 37,302,027 | 329,356,712 | 2.20% |
| 2024-10-28 | 8.46 | 8.68 | 8.25 | 8.64 | 7.91 | qfq | 39,457,930 | 334,927,692 | 2.25% |
| 2024-10-25 | 8.43 | 8.68 | 8.42 | 8.45 | 7.73 | qfq | 71,953,355 | 616,077,222 | 7.10% |
| 2024-10-24 | 7.88 | 7.94 | 7.84 | 7.89 | 7.22 | qfq | 9,713,192 | 76,535,232 | -0.13% |
| 2024-10-23 | 7.94 | 7.98 | 7.85 | 7.90 | 7.23 | qfq | 11,771,426 | 93,174,560 | -0.38% |
| 2024-10-22 | 7.83 | 7.96 | 7.81 | 7.93 | 7.26 | qfq | 13,602,495 | 107,589,318 | 1.41% |
| 2024-10-21 | 7.80 | 7.87 | 7.70 | 7.82 | 7.16 | qfq | 17,458,780 | 135,999,173 | 0.26% |
| 2024-10-18 | 7.68 | 7.94 | 7.61 | 7.80 | 7.14 | qfq | 20,294,010 | 157,735,608 | 1.56% |
| 2024-10-17 | 7.80 | 7.84 | 7.68 | 7.68 | 7.03 | qfq | 9,289,928 | 72,045,878 | -1.16% |
| 2024-10-16 | 7.71 | 7.86 | 7.64 | 7.77 | 7.11 | qfq | 15,502,930 | 120,219,810 | 0.00% |
| 2024-10-15 | 8.00 | 8.03 | 7.76 | 7.77 | 7.11 | qfq | 17,773,470 | 140,033,030 | -3.24% |
| 2024-10-14 | 8.00 | 8.11 | 7.71 | 8.03 | 7.35 | qfq | 22,523,602 | 178,457,598 | 0.38% |
| 2024-10-11 | 8.14 | 8.23 | 7.90 | 8.00 | 7.32 | qfq | 20,867,913 | 167,634,551 | -1.96% |
| 2024-10-10 | 8.06 | 8.34 | 8.05 | 8.16 | 7.47 | qfq | 20,283,318 | 166,560,991 | 1.62% |
| 2024-10-09 | 8.60 | 8.60 | 8.02 | 8.03 | 7.35 | qfq | 35,644,716 | 294,776,101 | -7.70% |
| 2024-10-08 | 9.28 | 9.33 | 8.50 | 8.70 | 7.96 | qfq | 55,551,295 | 488,134,161 | 2.11% |
| 2024-09-30 | 8.19 | 8.63 | 8.14 | 8.52 | 7.80 | qfq | 44,525,556 | 375,231,049 | 5.84% |
| 2024-09-27 | 7.84 | 8.11 | 7.84 | 8.05 | 7.37 | qfq | 25,461,826 | 202,979,868 | 3.47% |
| 2024-09-26 | 7.31 | 7.79 | 7.30 | 7.78 | 7.12 | qfq | 21,519,736 | 162,658,835 | 6.43% |
| 2024-09-25 | 7.43 | 7.54 | 7.30 | 7.31 | 6.69 | qfq | 16,547,150 | 122,721,496 | -0.68% |
| 2024-09-24 | 7.03 | 7.36 | 7.03 | 7.36 | 6.73 | qfq | 15,987,698 | 115,187,740 | 4.99% |
| 2024-09-23 | 6.99 | 7.07 | 6.97 | 7.01 | 6.41 | qfq | 4,683,824 | 32,894,032 | 0.29% |
| 2024-09-20 | 7.03 | 7.03 | 6.92 | 6.99 | 6.40 | qfq | 5,986,100 | 41,720,221 | -0.71% |
| 2024-09-19 | 6.82 | 7.10 | 6.82 | 7.04 | 6.44 | qfq | 11,801,908 | 82,550,480 | 3.53% |
| 2024-09-18 | 6.81 | 6.83 | 6.73 | 6.80 | 6.22 | qfq | 5,982,812 | 40,545,975 | 0.00% |
| 2024-09-13 | 6.87 | 6.90 | 6.79 | 6.80 | 6.22 | qfq | 5,272,942 | 36,042,796 | -0.87% |
| 2024-09-12 | 6.95 | 6.99 | 6.85 | 6.86 | 6.28 | qfq | 7,149,504 | 49,395,110 | -1.29% |
| 2024-09-11 | 6.94 | 6.96 | 6.89 | 6.95 | 6.36 | qfq | 5,686,239 | 39,408,869 | 0.14% |
| 2024-09-10 | 6.99 | 7.01 | 6.87 | 6.94 | 6.35 | qfq | 6,399,319 | 44,363,297 | -0.57% |
| 2024-09-09 | 7.05 | 7.06 | 6.96 | 6.98 | 6.39 | qfq | 7,956,981 | 55,678,633 | -1.27% |
| 2024-09-06 | 7.14 | 7.16 | 7.06 | 7.07 | 6.47 | qfq | 6,354,008 | 45,107,056 | -1.26% |
| 2024-09-05 | 7.05 | 7.17 | 7.03 | 7.16 | 6.55 | qfq | 10,810,187 | 77,028,611 | 1.99% |
| 2024-09-04 | 7.01 | 7.07 | 7.01 | 7.02 | 6.42 | qfq | 8,165,287 | 57,444,643 | -0.43% |
| 2024-09-03 | 7.07 | 7.14 | 7.00 | 7.05 | 6.45 | qfq | 11,841,300 | 83,572,199 | -0.28% |
| 2024-09-02 | 7.24 | 7.25 | 7.07 | 7.07 | 6.47 | qfq | 12,582,238 | 89,766,603 | -2.75% |
| 2024-08-30 | 7.23 | 7.35 | 7.07 | 7.27 | 6.65 | qfq | 17,291,976 | 124,755,507 | 0.55% |
| 2024-08-29 | 7.04 | 7.33 | 7.03 | 7.23 | 6.62 | qfq | 19,289,386 | 139,330,431 | 2.41% |
| 2024-08-28 | 7.31 | 7.40 | 7.02 | 7.06 | 6.46 | qfq | 31,455,642 | 224,432,002 | -5.74% |
| 2024-08-27 | 7.46 | 7.49 | 7.37 | 7.49 | 6.85 | qfq | 8,874,324 | 65,995,627 | 0.27% |
| 2024-08-26 | 7.73 | 7.74 | 7.43 | 7.47 | 6.84 | qfq | 17,048,843 | 128,262,287 | -3.61% |
| 2024-08-23 | 7.71 | 7.76 | 7.68 | 7.75 | 7.09 | qfq | 5,465,780 | 42,214,338 | 0.39% |
| 2024-08-22 | 7.77 | 7.81 | 7.69 | 7.72 | 7.06 | qfq | 5,485,011 | 42,412,587 | -0.64% |
| 2024-08-21 | 7.90 | 7.92 | 7.73 | 7.77 | 7.11 | qfq | 7,265,260 | 56,696,161 | -1.77% |
| 2024-08-20 | 7.98 | 8.02 | 7.87 | 7.91 | 7.24 | qfq | 5,561,000 | 44,017,026 | -0.88% |
| 2024-08-19 | 7.96 | 8.06 | 7.95 | 7.98 | 7.30 | qfq | 6,044,819 | 48,326,508 | 0.00% |
| 2024-08-16 | 8.03 | 8.06 | 7.94 | 7.98 | 7.30 | qfq | 5,586,019 | 44,552,447 | -0.75% |
| 2024-08-15 | 8.07 | 8.17 | 8.01 | 8.04 | 7.36 | qfq | 8,056,850 | 65,069,414 | -0.62% |
| 2024-08-14 | 8.18 | 8.20 | 8.03 | 8.09 | 7.40 | qfq | 9,085,617 | 73,559,920 | -0.98% |
| 2024-08-13 | 8.32 | 8.32 | 8.11 | 8.17 | 7.48 | qfq | 7,699,588 | 62,959,119 | -1.21% |
| 2024-08-12 | 8.18 | 8.33 | 8.18 | 8.27 | 7.57 | qfq | 6,194,695 | 51,186,388 | 0.61% |
| 2024-08-09 | 8.28 | 8.30 | 8.18 | 8.22 | 7.52 | qfq | 10,138,137 | 83,393,302 | -0.24% |
| 2024-08-08 | 8.11 | 8.33 | 8.08 | 8.24 | 7.54 | qfq | 12,839,899 | 105,624,454 | 1.23% |
| 2024-08-07 | 7.96 | 8.18 | 7.94 | 8.14 | 7.45 | qfq | 13,684,816 | 110,571,460 | 2.13% |
| 2024-08-06 | 7.86 | 7.97 | 7.83 | 7.97 | 7.29 | qfq | 7,613,176 | 60,245,016 | 1.79% |
| 2024-08-05 | 7.88 | 8.01 | 7.82 | 7.83 | 7.16 | qfq | 10,137,197 | 80,201,933 | -0.89% |
| 2024-08-02 | 7.80 | 7.96 | 7.80 | 7.90 | 7.23 | qfq | 7,944,951 | 62,870,739 | 0.77% |
| 2024-08-01 | 7.90 | 7.94 | 7.80 | 7.84 | 7.17 | qfq | 8,298,998 | 65,203,440 | -0.76% |
| 2024-07-31 | 7.64 | 7.90 | 7.63 | 7.90 | 7.23 | qfq | 12,352,623 | 96,433,205 | 3.40% |
| 2024-07-30 | 7.58 | 7.66 | 7.52 | 7.64 | 6.99 | qfq | 7,337,304 | 55,728,595 | 0.79% |
| 2024-07-29 | 7.71 | 7.74 | 7.58 | 7.58 | 6.94 | qfq | 7,388,912 | 56,486,338 | -1.43% |
| 2024-07-26 | 7.62 | 7.73 | 7.62 | 7.69 | 7.04 | qfq | 7,834,405 | 60,190,282 | 1.05% |
| 2024-07-25 | 7.53 | 7.63 | 7.51 | 7.61 | 6.96 | qfq | 8,272,496 | 62,665,696 | 0.93% |
| 2024-07-24 | 7.49 | 7.62 | 7.46 | 7.54 | 6.90 | qfq | 10,646,572 | 80,365,397 | 0.53% |
| 2024-07-23 | 7.72 | 7.73 | 7.50 | 7.50 | 6.86 | qfq | 15,573,146 | 117,700,220 | -2.72% |
| 2024-07-22 | 7.76 | 7.79 | 7.67 | 7.71 | 7.05 | qfq | 8,600,445 | 66,304,884 | -0.64% |
| 2024-07-19 | 7.80 | 7.81 | 7.72 | 7.76 | 7.10 | qfq | 8,234,789 | 63,917,215 | -0.77% |
| 2024-07-18 | 7.83 | 7.87 | 7.77 | 7.82 | 7.16 | qfq | 6,859,642 | 53,570,092 | -0.26% |
| 2024-07-17 | 7.78 | 7.85 | 7.67 | 7.84 | 7.17 | qfq | 9,513,056 | 74,011,779 | 0.77% |
| 2024-07-16 | 7.77 | 7.88 | 7.75 | 7.78 | 7.12 | qfq | 11,761,186 | 91,876,700 | -0.13% |
| 2024-07-15 | 7.73 | 7.83 | 7.70 | 7.79 | 7.13 | qfq | 11,103,860 | 86,360,087 | 0.91% |
| 2024-07-12 | 7.73 | 7.78 | 7.67 | 7.72 | 7.06 | qfq | 7,362,402 | 56,895,334 | 0.00% |
| 2024-07-11 | 7.71 | 7.78 | 7.67 | 7.72 | 7.06 | qfq | 11,807,140 | 91,299,291 | 0.92% |
| 2024-07-10 | 7.68 | 7.73 | 7.61 | 7.65 | 7.00 | qfq | 6,232,430 | 47,748,729 | -0.26% |
| 2024-07-09 | 7.60 | 7.71 | 7.48 | 7.67 | 7.02 | qfq | 10,029,373 | 76,206,188 | 0.79% |
| 2024-07-08 | 7.75 | 7.75 | 7.58 | 7.61 | 6.96 | qfq | 8,348,288 | 63,630,022 | -1.42% |
| 2024-07-05 | 7.72 | 7.77 | 7.66 | 7.72 | 7.06 | qfq | 6,613,316 | 50,948,459 | 0.13% |
| 2024-07-04 | 7.83 | 7.87 | 7.68 | 7.71 | 7.05 | qfq | 10,425,307 | 80,723,817 | -1.66% |
| 2024-07-03 | 7.85 | 7.90 | 7.81 | 7.84 | 7.17 | qfq | 7,024,141 | 55,166,889 | 0.00% |
| 2024-07-02 | 7.93 | 7.96 | 7.82 | 7.84 | 7.17 | qfq | 11,649,500 | 91,703,422 | -1.26% |
| 2024-07-01 | 7.84 | 8.00 | 7.84 | 7.94 | 7.27 | qfq | 10,210,244 | 80,962,084 | 1.02% |
| 2024-06-28 | 7.95 | 8.00 | 7.85 | 7.86 | 7.19 | qfq | 7,234,713 | 57,406,133 | -1.13% |
| 2024-06-27 | 8.04 | 8.10 | 7.94 | 7.95 | 7.27 | qfq | 5,983,500 | 47,837,254 | -1.73% |
| 2024-06-26 | 7.95 | 8.11 | 7.95 | 8.09 | 7.40 | qfq | 8,192,435 | 65,813,917 | 0.75% |
| 2024-06-25 | 7.87 | 8.14 | 7.84 | 8.03 | 7.35 | qfq | 9,167,467 | 73,486,658 | 1.90% |
| 2024-06-24 | 7.93 | 7.94 | 7.76 | 7.88 | 7.21 | qfq | 11,917,491 | 93,783,443 | -0.76% |
| 2024-06-21 | 8.02 | 8.06 | 7.90 | 7.94 | 7.27 | qfq | 8,395,154 | 66,916,115 | -1.24% |
| 2024-06-20 | 8.16 | 8.20 | 8.02 | 8.04 | 7.36 | qfq | 5,821,380 | 47,142,710 | -1.23% |
| 2024-06-19 | 8.24 | 8.26 | 8.13 | 8.14 | 7.45 | qfq | 5,504,833 | 45,080,649 | -1.21% |
| 2024-06-18 | 8.33 | 8.39 | 8.18 | 8.24 | 7.54 | qfq | 9,930,344 | 82,061,735 | -1.44% |
| 2024-06-17 | 8.33 | 8.43 | 8.30 | 8.36 | 7.65 | qfq | 4,669,047 | 39,084,876 | -0.12% |
| 2024-06-14 | 8.40 | 8.40 | 8.23 | 8.37 | 7.66 | qfq | 7,084,077 | 58,906,347 | 0.72% |
| 2024-06-13 | 8.45 | 8.48 | 8.27 | 8.31 | 7.60 | qfq | 5,522,629 | 46,055,187 | -1.89% |
| 2024-06-12 | 8.45 | 8.52 | 8.39 | 8.47 | 7.75 | qfq | 5,801,306 | 49,181,585 | 0.47% |
| 2024-06-11 | 8.47 | 8.48 | 8.33 | 8.43 | 7.71 | qfq | 6,720,594 | 56,427,481 | -0.47% |
| 2024-06-07 | 8.45 | 8.54 | 8.40 | 8.47 | 7.75 | qfq | 6,736,051 | 57,004,591 | 0.24% |
| 2024-06-06 | 8.51 | 8.62 | 8.38 | 8.45 | 7.73 | qfq | 12,725,556 | 108,136,130 | -0.47% |
| 2024-06-05 | 8.91 | 8.91 | 8.47 | 8.49 | 7.77 | qfq | 17,200,533 | 148,246,759 | -4.61% |
| 2024-06-04 | 8.74 | 8.90 | 8.74 | 8.90 | 8.14 | qfq | 7,456,495 | 65,799,940 | 1.48% |
| 2024-06-03 | 8.72 | 8.81 | 8.69 | 8.77 | 8.02 | qfq | 7,198,218 | 63,069,590 | 0.46% |
| 2024-05-31 | 8.70 | 8.79 | 8.67 | 8.73 | 7.99 | qfq | 5,685,549 | 49,654,216 | 0.34% |
| 2024-05-30 | 8.79 | 8.79 | 8.61 | 8.70 | 7.96 | qfq | 9,040,426 | 78,622,195 | -4.92% |
| 2024-05-29 | 9.12 | 9.17 | 9.08 | 9.15 | 8.01 | qfq | 6,875,242 | 62,768,319 | -0.33% |
| 2024-05-28 | 9.24 | 9.26 | 9.14 | 9.18 | 8.03 | qfq | 6,614,400 | 60,791,281 | -0.65% |
| 2024-05-27 | 9.19 | 9.27 | 9.14 | 9.24 | 8.09 | qfq | 6,523,999 | 59,968,431 | 0.54% |
| 2024-05-24 | 9.12 | 9.31 | 9.12 | 9.19 | 8.04 | qfq | 9,209,521 | 84,916,577 | 0.99% |
| 2024-05-23 | 9.25 | 9.28 | 9.08 | 9.10 | 7.96 | qfq | 8,874,586 | 81,194,612 | -1.83% |
| 2024-05-22 | 9.39 | 9.52 | 9.25 | 9.27 | 8.11 | qfq | 10,264,430 | 96,083,314 | -1.38% |
| 2024-05-21 | 9.32 | 9.48 | 9.27 | 9.40 | 8.23 | qfq | 8,963,281 | 84,040,007 | 0.86% |
| 2024-05-20 | 9.43 | 9.47 | 9.23 | 9.32 | 8.16 | qfq | 12,585,588 | 117,346,250 | -1.06% |
| 2024-05-17 | 9.43 | 9.49 | 9.32 | 9.42 | 8.24 | qfq | 6,300,909 | 59,172,210 | 0.00% |
| 2024-05-16 | 9.40 | 9.47 | 9.33 | 9.42 | 8.24 | qfq | 9,258,429 | 87,018,906 | -0.21% |
| 2024-05-15 | 9.55 | 9.64 | 9.41 | 9.44 | 8.26 | qfq | 9,108,404 | 86,304,875 | -1.56% |
| 2024-05-14 | 9.25 | 9.66 | 9.24 | 9.59 | 8.39 | qfq | 17,526,782 | 167,337,308 | 3.34% |
| 2024-05-13 | 9.12 | 9.32 | 9.08 | 9.28 | 8.12 | qfq | 10,404,135 | 96,024,088 | 1.20% |
| 2024-05-10 | 9.29 | 9.33 | 9.15 | 9.17 | 8.02 | qfq | 9,365,959 | 86,189,383 | -0.97% |
| 2024-05-09 | 9.24 | 9.31 | 9.19 | 9.26 | 8.10 | qfq | 11,840,508 | 109,551,565 | 0.11% |
| 2024-05-08 | 9.47 | 9.51 | 9.20 | 9.25 | 8.09 | qfq | 16,135,301 | 150,413,236 | -2.32% |
| 2024-05-07 | 9.51 | 9.55 | 9.35 | 9.47 | 8.29 | qfq | 11,508,866 | 108,938,708 | 0.32% |
| 2024-05-06 | 9.30 | 9.48 | 9.28 | 9.44 | 8.26 | qfq | 14,674,991 | 138,033,940 | 2.50% |
| 2024-04-30 | 9.10 | 9.28 | 9.04 | 9.21 | 8.06 | qfq | 11,511,368 | 105,826,048 | 1.21% |
| 2024-04-29 | 9.13 | 9.21 | 9.07 | 9.10 | 7.96 | qfq | 12,070,952 | 110,314,704 | -0.44% |
| 2024-04-26 | 9.06 | 9.16 | 9.00 | 9.14 | 8.00 | qfq | 11,915,703 | 108,310,180 | 0.99% |
| 2024-04-25 | 9.16 | 9.20 | 9.03 | 9.05 | 7.92 | qfq | 10,242,322 | 93,102,951 | -1.31% |
| 2024-04-24 | 9.16 | 9.19 | 9.02 | 9.17 | 8.02 | qfq | 11,691,680 | 106,532,775 | 0.00% |
| 2024-04-23 | 9.17 | 9.27 | 9.12 | 9.17 | 8.02 | qfq | 12,859,279 | 118,049,100 | -0.22% |
| 2024-04-22 | 9.15 | 9.30 | 9.11 | 9.19 | 8.04 | qfq | 18,411,625 | 169,389,085 | 0.33% |
| 2024-04-19 | 9.01 | 9.17 | 9.01 | 9.16 | 8.02 | qfq | 12,586,955 | 114,686,048 | 0.77% |
| 2024-04-18 | 9.00 | 9.20 | 8.90 | 9.09 | 7.95 | qfq | 24,297,260 | 220,148,084 | 0.11% |
| 2024-04-17 | 8.63 | 9.17 | 8.63 | 9.08 | 7.95 | qfq | 46,263,106 | 413,677,553 | 6.32% |
| 2024-04-16 | 8.51 | 8.67 | 8.43 | 8.54 | 7.47 | qfq | 16,955,725 | 144,849,333 | 0.35% |
| 2024-04-15 | 8.36 | 8.53 | 8.30 | 8.51 | 7.45 | qfq | 12,080,934 | 102,135,703 | 1.79% |
| 2024-04-12 | 8.40 | 8.45 | 8.34 | 8.36 | 7.32 | qfq | 4,995,119 | 41,888,268 | -0.71% |
| 2024-04-11 | 8.32 | 8.54 | 8.25 | 8.42 | 7.37 | qfq | 9,031,380 | 76,072,281 | 1.20% |
| 2024-04-10 | 8.44 | 8.44 | 8.29 | 8.32 | 7.28 | qfq | 7,163,770 | 59,893,176 | -1.54% |
| 2024-04-09 | 8.37 | 8.48 | 8.31 | 8.45 | 7.39 | qfq | 7,747,000 | 65,233,883 | 0.72% |
| 2024-04-08 | 8.44 | 8.49 | 8.38 | 8.39 | 7.34 | qfq | 6,584,413 | 55,506,202 | -0.59% |
| 2024-04-03 | 8.35 | 8.46 | 8.35 | 8.44 | 7.39 | qfq | 10,561,283 | 88,871,721 | 1.08% |
| 2024-04-02 | 8.41 | 8.42 | 8.33 | 8.35 | 7.31 | qfq | 6,313,232 | 52,824,066 | -0.83% |
| 2024-04-01 | 8.35 | 8.45 | 8.34 | 8.42 | 7.37 | qfq | 6,978,549 | 58,681,953 | 0.96% |
| 2024-03-29 | 8.18 | 8.35 | 8.14 | 8.34 | 7.30 | qfq | 5,753,920 | 47,587,602 | 1.83% |
| 2024-03-28 | 8.22 | 8.32 | 8.10 | 8.19 | 7.17 | qfq | 7,878,719 | 64,682,790 | -0.12% |
| 2024-03-27 | 8.25 | 8.35 | 8.19 | 8.20 | 7.18 | qfq | 7,793,845 | 64,625,829 | -0.85% |
| 2024-03-26 | 8.20 | 8.29 | 8.18 | 8.27 | 7.24 | qfq | 7,155,756 | 58,921,523 | 0.49% |
| 2024-03-25 | 8.23 | 8.34 | 8.21 | 8.23 | 7.20 | qfq | 7,402,134 | 61,211,933 | -0.60% |
| 2024-03-22 | 8.32 | 8.38 | 8.23 | 8.28 | 7.25 | qfq | 7,726,465 | 64,100,762 | -1.19% |
| 2024-03-21 | 8.47 | 8.51 | 8.32 | 8.38 | 7.33 | qfq | 8,323,251 | 69,787,865 | -1.06% |
| 2024-03-20 | 8.39 | 8.51 | 8.30 | 8.47 | 7.41 | qfq | 15,055,725 | 126,543,614 | 1.44% |
| 2024-03-19 | 8.55 | 8.56 | 8.30 | 8.35 | 7.31 | qfq | 15,485,098 | 129,767,451 | -1.65% |
| 2024-03-18 | 8.29 | 8.56 | 8.23 | 8.49 | 7.43 | qfq | 42,695,704 | 359,272,060 | 6.79% |
| 2024-03-15 | 7.92 | 7.97 | 7.90 | 7.95 | 6.96 | qfq | 4,410,499 | 35,010,436 | 0.38% |
| 2024-03-14 | 7.97 | 8.03 | 7.91 | 7.92 | 6.93 | qfq | 5,746,099 | 45,772,769 | -0.63% |
| 2024-03-13 | 8.01 | 8.02 | 7.90 | 7.97 | 6.97 | qfq | 7,773,600 | 61,904,756 | -0.62% |
| 2024-03-12 | 7.98 | 8.02 | 7.92 | 8.02 | 7.02 | qfq | 9,272,410 | 74,070,031 | 0.50% |
| 2024-03-11 | 7.86 | 7.98 | 7.84 | 7.98 | 6.98 | qfq | 8,623,742 | 68,338,747 | 1.53% |
| 2024-03-08 | 7.83 | 7.88 | 7.80 | 7.86 | 6.88 | qfq | 5,126,184 | 40,161,559 | 0.13% |
| 2024-03-07 | 7.86 | 7.94 | 7.84 | 7.85 | 6.87 | qfq | 7,014,907 | 55,371,906 | 0.00% |
| 2024-03-06 | 7.84 | 7.90 | 7.82 | 7.85 | 6.87 | qfq | 3,853,025 | 30,283,014 | -0.25% |
| 2024-03-05 | 7.87 | 7.94 | 7.83 | 7.87 | 6.89 | qfq | 5,370,603 | 42,306,096 | -0.38% |
| 2024-03-04 | 7.90 | 7.92 | 7.79 | 7.90 | 6.91 | qfq | 8,111,060 | 63,653,588 | -0.25% |
| 2024-03-01 | 7.89 | 7.94 | 7.82 | 7.92 | 6.93 | qfq | 8,991,336 | 70,862,459 | 0.25% |
| 2024-02-29 | 7.79 | 7.93 | 7.78 | 7.90 | 6.91 | qfq | 9,152,147 | 71,887,841 | 0.64% |
| 2024-02-28 | 7.96 | 8.06 | 7.85 | 7.85 | 6.87 | qfq | 11,723,024 | 93,237,686 | -1.63% |
| 2024-02-27 | 7.92 | 7.98 | 7.90 | 7.98 | 6.98 | qfq | 5,929,330 | 47,126,920 | 0.38% |
| 2024-02-26 | 7.99 | 8.05 | 7.92 | 7.95 | 6.96 | qfq | 7,844,271 | 62,458,637 | -0.75% |
| 2024-02-23 | 8.05 | 8.06 | 7.90 | 8.01 | 7.01 | qfq | 9,901,382 | 78,891,466 | -0.62% |
| 2024-02-22 | 7.99 | 8.07 | 7.95 | 8.06 | 7.05 | qfq | 8,278,698 | 66,216,394 | 0.50% |
| 2024-02-21 | 7.93 | 8.18 | 7.91 | 8.02 | 7.02 | qfq | 11,971,566 | 96,478,329 | 0.50% |
| 2024-02-20 | 7.90 | 8.01 | 7.84 | 7.98 | 6.98 | qfq | 7,986,237 | 63,151,670 | 0.38% |
| 2024-02-19 | 8.01 | 8.04 | 7.86 | 7.95 | 6.96 | qfq | 10,391,987 | 82,559,469 | 0.00% |
| 2024-02-08 | 8.02 | 8.16 | 7.90 | 7.95 | 6.96 | qfq | 14,105,824 | 113,271,924 | -0.25% |
| 2024-02-07 | 7.75 | 8.05 | 7.74 | 7.97 | 6.97 | qfq | 14,533,585 | 115,573,906 | 3.10% |
| 2024-02-06 | 7.33 | 7.88 | 7.27 | 7.73 | 6.76 | qfq | 12,686,550 | 96,846,190 | 4.74% |
| 2024-02-05 | 7.50 | 7.57 | 7.11 | 7.38 | 6.46 | qfq | 12,336,632 | 90,520,180 | -1.73% |
| 2024-02-02 | 7.63 | 7.83 | 7.29 | 7.51 | 6.57 | qfq | 9,478,069 | 71,692,857 | -1.57% |
| 2024-02-01 | 7.62 | 7.77 | 7.56 | 7.63 | 6.68 | qfq | 5,632,087 | 43,089,042 | -0.52% |
| 2024-01-31 | 7.75 | 7.84 | 7.65 | 7.67 | 6.71 | qfq | 5,870,500 | 45,277,613 | -1.29% |
| 2024-01-30 | 7.94 | 7.94 | 7.77 | 7.77 | 6.80 | qfq | 5,902,598 | 46,210,208 | -2.39% |
| 2024-01-29 | 7.96 | 8.06 | 7.93 | 7.96 | 6.97 | qfq | 6,400,061 | 51,093,319 | -0.13% |
| 2024-01-26 | 7.89 | 8.02 | 7.81 | 7.97 | 6.97 | qfq | 5,539,583 | 44,108,901 | 0.38% |
| 2024-01-25 | 7.72 | 7.96 | 7.68 | 7.94 | 6.95 | qfq | 7,882,236 | 61,777,461 | 2.19% |
| 2024-01-24 | 7.72 | 7.82 | 7.53 | 7.77 | 6.80 | qfq | 6,824,406 | 52,404,461 | 0.65% |
| 2024-01-23 | 7.67 | 7.77 | 7.55 | 7.72 | 6.76 | qfq | 6,222,326 | 47,630,544 | -0.26% |
| 2024-01-22 | 7.92 | 7.94 | 7.67 | 7.74 | 6.77 | qfq | 8,480,800 | 66,338,033 | -3.01% |
| 2024-01-19 | 7.99 | 8.11 | 7.95 | 7.98 | 6.98 | qfq | 5,257,470 | 42,183,281 | -0.50% |
| 2024-01-18 | 7.96 | 8.03 | 7.81 | 8.02 | 7.02 | qfq | 8,769,093 | 69,431,718 | 0.63% |
| 2024-01-17 | 8.11 | 8.15 | 7.97 | 7.97 | 6.97 | qfq | 6,031,506 | 48,631,553 | -1.73% |
| 2024-01-16 | 8.04 | 8.15 | 8.01 | 8.11 | 7.10 | qfq | 5,401,208 | 43,637,071 | 0.50% |
| 2024-01-15 | 7.97 | 8.12 | 7.95 | 8.07 | 7.06 | qfq | 6,970,600 | 56,253,189 | 1.25% |
| 2024-01-12 | 7.93 | 8.06 | 7.90 | 7.97 | 6.97 | qfq | 6,392,911 | 51,239,221 | 0.38% |
| 2024-01-11 | 7.89 | 8.00 | 7.87 | 7.94 | 6.95 | qfq | 5,983,682 | 47,521,120 | 1.02% |
| 2024-01-10 | 7.76 | 7.90 | 7.70 | 7.86 | 6.88 | qfq | 4,574,505 | 35,847,697 | 1.16% |
| 2024-01-09 | 7.73 | 7.78 | 7.67 | 7.77 | 6.80 | qfq | 3,120,413 | 24,143,467 | 0.52% |
| 2024-01-08 | 7.85 | 7.90 | 7.70 | 7.73 | 6.76 | qfq | 4,538,780 | 35,408,061 | -1.40% |
| 2024-01-05 | 7.90 | 7.94 | 7.81 | 7.84 | 6.86 | qfq | 5,395,920 | 42,475,448 | -1.13% |
| 2024-01-04 | 7.90 | 7.96 | 7.86 | 7.93 | 6.94 | qfq | 7,233,796 | 57,362,194 | 0.51% |
| 2024-01-03 | 7.87 | 7.95 | 7.85 | 7.89 | 6.90 | qfq | 4,447,626 | 35,048,965 | 0.38% |
| 2024-01-02 | 7.84 | 7.95 | 7.82 | 7.86 | 6.88 | qfq | 5,364,023 | 42,240,936 | 0.13% |
| 2023-12-29 | 7.88 | 7.91 | 7.82 | 7.85 | 6.87 | qfq | 4,332,566 | 34,082,621 | -0.13% |
| 2023-12-28 | 7.73 | 7.91 | 7.72 | 7.86 | 6.88 | qfq | 6,750,432 | 52,848,768 | 1.16% |
| 2023-12-27 | 7.61 | 7.79 | 7.55 | 7.77 | 6.80 | qfq | 6,361,903 | 48,908,743 | 2.37% |
| 2023-12-26 | 7.60 | 7.65 | 7.56 | 7.59 | 6.64 | qfq | 3,069,171 | 23,307,396 | -0.26% |
| 2023-12-25 | 7.64 | 7.66 | 7.58 | 7.61 | 6.66 | qfq | 2,913,582 | 22,174,843 | -0.13% |
| 2023-12-22 | 7.65 | 7.71 | 7.57 | 7.62 | 6.67 | qfq | 4,291,200 | 32,733,098 | -0.65% |
| 2023-12-21 | 7.53 | 7.68 | 7.51 | 7.67 | 6.71 | qfq | 4,849,788 | 36,866,137 | 1.59% |
| 2023-12-20 | 7.70 | 7.70 | 7.55 | 7.55 | 6.61 | qfq | 5,626,099 | 42,831,296 | -1.69% |
| 2023-12-19 | 7.72 | 7.73 | 7.63 | 7.68 | 6.72 | qfq | 4,816,495 | 36,992,612 | -0.26% |
| 2023-12-18 | 7.76 | 7.79 | 7.67 | 7.70 | 6.74 | qfq | 6,491,397 | 50,130,929 | -1.41% |
| 2023-12-15 | 7.88 | 7.91 | 7.78 | 7.81 | 6.83 | qfq | 8,175,761 | 64,107,919 | -0.89% |
| 2023-12-14 | 7.93 | 7.95 | 7.87 | 7.88 | 6.90 | qfq | 5,341,393 | 42,226,785 | -0.25% |
| 2023-12-13 | 7.99 | 8.00 | 7.90 | 7.90 | 6.91 | qfq | 7,554,306 | 59,903,398 | -1.50% |
| 2023-12-12 | 8.01 | 8.08 | 7.98 | 8.02 | 7.02 | qfq | 7,421,126 | 59,543,583 | -0.12% |
| 2023-12-11 | 8.01 | 8.06 | 7.86 | 8.03 | 7.03 | qfq | 7,488,491 | 59,563,931 | 0.12% |
| 2023-12-08 | 8.15 | 8.15 | 8.02 | 8.02 | 7.02 | qfq | 4,559,506 | 36,858,632 | -1.47% |
| 2023-12-07 | 8.16 | 8.17 | 8.02 | 8.14 | 7.12 | qfq | 4,808,079 | 38,887,092 | 0.25% |
| 2023-12-06 | 8.10 | 8.18 | 8.05 | 8.12 | 7.11 | qfq | 5,258,574 | 42,719,807 | 0.50% |
| 2023-12-05 | 8.05 | 8.17 | 8.05 | 8.08 | 7.07 | qfq | 5,631,478 | 45,762,612 | -0.12% |
| 2023-12-04 | 8.22 | 8.23 | 8.07 | 8.09 | 7.08 | qfq | 9,032,690 | 73,221,235 | -1.82% |
| 2023-12-01 | 8.18 | 8.28 | 8.17 | 8.24 | 7.21 | qfq | 5,552,159 | 45,678,873 | 0.61% |
| 2023-11-30 | 8.15 | 8.24 | 8.10 | 8.19 | 7.17 | qfq | 5,640,919 | 46,113,355 | 0.12% |
| 2023-11-29 | 8.25 | 8.28 | 8.03 | 8.18 | 7.16 | qfq | 10,902,745 | 88,523,764 | -1.45% |
| 2023-11-28 | 8.28 | 8.33 | 8.25 | 8.30 | 7.26 | qfq | 4,491,500 | 37,231,717 | 0.24% |
| 2023-11-27 | 8.33 | 8.36 | 8.24 | 8.28 | 7.25 | qfq | 5,213,836 | 43,122,705 | -0.96% |
| 2023-11-24 | 8.34 | 8.40 | 8.31 | 8.36 | 7.32 | qfq | 5,317,320 | 44,439,672 | 0.24% |
| 2023-11-23 | 8.30 | 8.36 | 8.27 | 8.34 | 7.30 | qfq | 5,306,000 | 44,103,701 | 0.48% |
| 2023-11-22 | 8.40 | 8.41 | 8.30 | 8.30 | 7.26 | qfq | 5,386,292 | 44,994,204 | -0.95% |
| 2023-11-21 | 8.36 | 8.45 | 8.35 | 8.38 | 7.33 | qfq | 7,750,045 | 65,102,408 | 0.36% |
| 2023-11-20 | 8.32 | 8.42 | 8.30 | 8.35 | 7.31 | qfq | 5,721,811 | 47,732,495 | 0.36% |
| 2023-11-17 | 8.31 | 8.36 | 8.23 | 8.32 | 7.28 | qfq | 4,393,780 | 36,477,399 | 0.00% |
| 2023-11-16 | 8.42 | 8.42 | 8.31 | 8.32 | 7.28 | qfq | 3,853,602 | 32,200,224 | -1.30% |
| 2023-11-15 | 8.36 | 8.43 | 8.35 | 8.43 | 7.38 | qfq | 5,346,886 | 44,895,675 | 1.32% |
| 2023-11-14 | 8.32 | 8.37 | 8.29 | 8.32 | 7.28 | qfq | 3,373,753 | 28,088,830 | -0.12% |
| 2023-11-13 | 8.30 | 8.40 | 8.28 | 8.33 | 7.29 | qfq | 4,232,781 | 35,222,444 | 0.12% |
| 2023-11-10 | 8.30 | 8.36 | 8.18 | 8.32 | 7.28 | qfq | 6,520,853 | 53,880,671 | -0.36% |
| 2023-11-09 | 8.36 | 8.43 | 8.31 | 8.35 | 7.31 | qfq | 6,365,419 | 53,183,113 | -0.36% |
| 2023-11-08 | 8.44 | 8.45 | 8.36 | 8.38 | 7.33 | qfq | 5,311,458 | 44,642,355 | -0.83% |
| 2023-11-07 | 8.45 | 8.47 | 8.40 | 8.45 | 7.39 | qfq | 5,389,891 | 45,490,048 | 0.12% |
| 2023-11-06 | 8.47 | 8.50 | 8.37 | 8.44 | 7.39 | qfq | 7,782,920 | 65,496,076 | 0.00% |
| 2023-11-03 | 8.41 | 8.51 | 8.41 | 8.44 | 7.39 | qfq | 3,830,944 | 32,434,186 | 0.00% |
| 2023-11-02 | 8.46 | 8.51 | 8.41 | 8.44 | 7.39 | qfq | 3,970,751 | 33,577,271 | -0.12% |
| 2023-11-01 | 8.47 | 8.54 | 8.36 | 8.45 | 7.39 | qfq | 4,367,780 | 36,802,438 | 0.24% |
| 2023-10-31 | 8.43 | 8.45 | 8.38 | 8.43 | 7.38 | qfq | 4,167,339 | 35,058,201 | 0.12% |
| 2023-10-30 | 8.35 | 8.44 | 8.31 | 8.42 | 7.37 | qfq | 7,473,951 | 62,647,081 | 0.60% |
| 2023-10-27 | 8.24 | 8.39 | 8.22 | 8.37 | 7.32 | qfq | 5,511,574 | 45,987,055 | 1.70% |
| 2023-10-26 | 8.15 | 8.26 | 8.13 | 8.23 | 7.20 | qfq | 4,616,392 | 37,888,846 | 0.98% |
| 2023-10-25 | 8.18 | 8.22 | 8.13 | 8.15 | 7.13 | qfq | 3,854,850 | 31,506,297 | -0.12% |
| 2023-10-24 | 7.87 | 8.18 | 7.87 | 8.16 | 7.14 | qfq | 7,072,941 | 57,083,871 | 3.68% |
| 2023-10-23 | 8.12 | 8.14 | 7.83 | 7.87 | 6.89 | qfq | 6,904,458 | 54,879,313 | -3.44% |
| 2023-10-20 | 8.16 | 8.18 | 8.12 | 8.15 | 7.13 | qfq | 3,575,329 | 29,154,460 | -0.12% |
| 2023-10-19 | 8.23 | 8.26 | 8.15 | 8.16 | 7.14 | qfq | 4,127,810 | 33,836,502 | -1.09% |
| 2023-10-18 | 8.37 | 8.38 | 8.25 | 8.25 | 7.22 | qfq | 4,347,113 | 36,093,728 | -1.55% |
| 2023-10-17 | 8.32 | 8.39 | 8.29 | 8.38 | 7.33 | qfq | 3,363,946 | 28,075,716 | 0.72% |
| 2023-10-16 | 8.36 | 8.38 | 8.23 | 8.32 | 7.28 | qfq | 4,851,121 | 40,236,377 | -0.95% |
| 2023-10-13 | 8.48 | 8.49 | 8.35 | 8.40 | 7.35 | qfq | 6,783,031 | 56,969,522 | -1.29% |
| 2023-10-12 | 8.54 | 8.55 | 8.45 | 8.51 | 7.45 | qfq | 4,090,248 | 34,776,695 | 0.35% |
| 2023-10-11 | 8.47 | 8.54 | 8.45 | 8.48 | 7.42 | qfq | 4,039,810 | 34,323,274 | 0.24% |
| 2023-10-10 | 8.52 | 8.56 | 8.44 | 8.46 | 7.40 | qfq | 4,211,312 | 35,718,938 | -0.70% |
| 2023-10-09 | 8.57 | 8.58 | 8.49 | 8.52 | 7.46 | qfq | 5,063,820 | 43,125,084 | -0.70% |
| 2023-09-28 | 8.67 | 8.68 | 8.54 | 8.58 | 7.51 | qfq | 5,114,100 | 43,863,136 | -0.81% |
| 2023-09-27 | 8.56 | 8.67 | 8.53 | 8.65 | 7.57 | qfq | 5,194,993 | 44,822,169 | 0.93% |
| 2023-09-26 | 8.66 | 8.69 | 8.57 | 8.57 | 7.50 | qfq | 4,292,931 | 36,965,275 | -1.15% |
| 2023-09-25 | 8.67 | 8.71 | 8.61 | 8.67 | 7.59 | qfq | 3,023,072 | 26,200,505 | -0.23% |
| 2023-09-22 | 8.55 | 8.72 | 8.53 | 8.69 | 7.60 | qfq | 4,869,937 | 42,114,663 | 1.40% |
| 2023-09-21 | 8.70 | 8.71 | 8.56 | 8.57 | 7.50 | qfq | 5,051,642 | 43,502,742 | -1.49% |
| 2023-09-20 | 8.71 | 8.76 | 8.68 | 8.70 | 7.61 | qfq | 3,405,670 | 29,725,641 | -0.34% |
| 2023-09-19 | 8.71 | 8.75 | 8.63 | 8.73 | 7.64 | qfq | 5,478,836 | 47,678,787 | 0.23% |
| 2023-09-18 | 8.59 | 8.73 | 8.56 | 8.71 | 7.62 | qfq | 7,394,601 | 64,102,143 | 1.28% |
| 2023-09-15 | 8.59 | 8.66 | 8.56 | 8.60 | 7.53 | qfq | 4,434,678 | 38,172,760 | 0.47% |
| 2023-09-14 | 8.60 | 8.66 | 8.51 | 8.56 | 7.49 | qfq | 4,595,801 | 39,317,322 | -0.81% |
| 2023-09-13 | 8.69 | 8.71 | 8.58 | 8.63 | 7.55 | qfq | 4,660,940 | 40,227,541 | -0.35% |
| 2023-09-12 | 8.61 | 8.72 | 8.58 | 8.66 | 7.58 | qfq | 4,889,192 | 42,388,912 | 0.58% |
| 2023-09-11 | 8.50 | 8.63 | 8.45 | 8.61 | 7.53 | qfq | 6,342,342 | 54,346,995 | 1.65% |
| 2023-09-08 | 8.53 | 8.55 | 8.42 | 8.47 | 7.41 | qfq | 4,006,329 | 33,952,693 | -0.94% |
| 2023-09-07 | 8.64 | 8.65 | 8.53 | 8.55 | 7.48 | qfq | 5,243,299 | 44,935,195 | -1.38% |
| 2023-09-06 | 8.62 | 8.68 | 8.55 | 8.67 | 7.59 | qfq | 4,108,110 | 35,479,144 | 0.58% |
| 2023-09-05 | 8.69 | 8.69 | 8.59 | 8.62 | 7.54 | qfq | 4,944,710 | 42,626,511 | -1.03% |
| 2023-09-04 | 8.63 | 8.72 | 8.58 | 8.71 | 7.62 | qfq | 8,714,152 | 75,618,832 | 1.16% |
| 2023-09-01 | 8.56 | 8.66 | 8.56 | 8.61 | 7.53 | qfq | 5,107,660 | 43,999,276 | 0.58% |
| 2023-08-31 | 8.59 | 8.59 | 8.49 | 8.56 | 7.49 | qfq | 3,984,291 | 34,048,049 | -0.23% |
| 2023-08-30 | 8.55 | 8.64 | 8.53 | 8.58 | 7.51 | qfq | 7,123,993 | 61,098,054 | 0.23% |
| 2023-08-29 | 8.41 | 8.60 | 8.38 | 8.56 | 7.49 | qfq | 8,835,309 | 75,164,141 | 1.54% |
| 2023-08-28 | 8.69 | 8.78 | 8.40 | 8.43 | 7.38 | qfq | 11,695,360 | 100,151,022 | 0.00% |
| 2023-08-25 | 8.55 | 8.59 | 8.40 | 8.43 | 7.38 | qfq | 6,888,792 | 58,392,509 | -1.86% |
| 2023-08-24 | 8.60 | 8.64 | 8.49 | 8.59 | 7.52 | qfq | 7,287,287 | 62,486,148 | 0.70% |
| 2023-08-23 | 8.57 | 8.59 | 8.45 | 8.53 | 7.46 | qfq | 8,101,109 | 69,109,257 | 0.00% |
| 2023-08-22 | 8.79 | 8.82 | 8.42 | 8.53 | 7.46 | qfq | 17,772,595 | 151,725,378 | -2.51% |
| 2023-08-21 | 8.80 | 8.89 | 8.72 | 8.75 | 7.66 | qfq | 6,730,482 | 59,190,259 | -0.11% |
| 2023-08-18 | 8.92 | 8.97 | 8.76 | 8.76 | 7.67 | qfq | 5,452,574 | 48,181,091 | -2.12% |
| 2023-08-17 | 8.83 | 8.97 | 8.74 | 8.95 | 7.83 | qfq | 6,462,941 | 57,453,903 | 1.24% |
| 2023-08-16 | 8.79 | 8.89 | 8.77 | 8.84 | 7.74 | qfq | 5,978,102 | 52,882,368 | 0.11% |
| 2023-08-15 | 8.85 | 8.88 | 8.74 | 8.83 | 7.73 | qfq | 5,210,160 | 45,851,857 | -0.45% |
| 2023-08-14 | 8.80 | 8.89 | 8.71 | 8.87 | 7.76 | qfq | 7,889,568 | 69,451,542 | -0.34% |
| 2023-08-11 | 9.07 | 9.07 | 8.87 | 8.90 | 7.79 | qfq | 8,861,110 | 79,185,097 | -1.55% |
| 2023-08-10 | 9.03 | 9.08 | 8.95 | 9.04 | 7.91 | qfq | 5,725,692 | 51,567,676 | -0.33% |
| 2023-08-09 | 9.15 | 9.19 | 9.04 | 9.07 | 7.94 | qfq | 6,219,431 | 56,500,606 | -0.98% |
| 2023-08-08 | 9.05 | 9.25 | 8.99 | 9.16 | 8.02 | qfq | 8,570,639 | 78,228,988 | 1.10% |
| 2023-08-07 | 9.08 | 9.11 | 9.00 | 9.06 | 7.93 | qfq | 7,472,100 | 67,611,649 | -0.66% |
| 2023-08-04 | 9.28 | 9.30 | 9.10 | 9.12 | 7.98 | qfq | 9,887,465 | 90,805,532 | -1.30% |
| 2023-08-03 | 9.06 | 9.24 | 9.05 | 9.24 | 8.09 | qfq | 12,097,637 | 111,065,449 | 1.87% |
| 2023-08-02 | 9.09 | 9.12 | 9.02 | 9.07 | 7.94 | qfq | 6,567,249 | 59,532,795 | -0.22% |
| 2023-08-01 | 9.19 | 9.23 | 9.06 | 9.09 | 7.95 | qfq | 9,936,375 | 90,740,516 | -1.20% |
| 2023-07-31 | 9.17 | 9.29 | 9.11 | 9.20 | 8.05 | qfq | 14,303,650 | 131,251,893 | 0.55% |
| 2023-07-28 | 8.98 | 9.19 | 8.96 | 9.15 | 8.01 | qfq | 16,691,683 | 152,092,959 | 1.78% |
| 2023-07-27 | 9.00 | 9.12 | 8.96 | 8.99 | 7.87 | qfq | 11,875,002 | 107,345,979 | -0.22% |
| 2023-07-26 | 8.95 | 9.01 | 8.86 | 9.01 | 7.88 | qfq | 8,617,012 | 77,062,849 | 0.56% |
| 2023-07-25 | 8.97 | 9.03 | 8.90 | 8.96 | 7.84 | qfq | 16,001,296 | 143,308,291 | 0.56% |
| 2023-07-24 | 8.87 | 8.94 | 8.80 | 8.91 | 7.80 | qfq | 8,082,951 | 71,788,285 | 0.00% |
| 2023-07-21 | 8.75 | 8.95 | 8.73 | 8.91 | 7.80 | qfq | 15,275,172 | 135,827,424 | 1.95% |
| 2023-07-20 | 8.73 | 8.83 | 8.71 | 8.74 | 7.65 | qfq | 7,614,557 | 66,788,149 | 0.11% |
| 2023-07-19 | 8.71 | 8.74 | 8.65 | 8.73 | 7.64 | qfq | 4,212,532 | 36,697,517 | 0.11% |
| 2023-07-18 | 8.72 | 8.73 | 8.62 | 8.72 | 7.63 | qfq | 4,968,936 | 43,117,051 | -0.11% |