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
厦门港务000905.SZ
最近收盘价8.012026-07-17
最近交易日2026-07-17
成交量（股）12,711,103
成交额（元）103,439,094
日线记录722
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-15 | 2026-05-22 | cash_dividend | 0.04 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-02-28 | 2026-03-06 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-16 | 2025-10-23 | cash_dividend | 0.055 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-06 | 2025-06-16 | cash_dividend | 0.055 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-12 | 2024-10-21 | cash_dividend | 0.053 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-06 | 2024-06-17 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 722 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 | 8.28 | 8.35 | 7.97 | 8.01 | 8.01 | qfq | 12,711,103 | 103,439,094 | -3.03% |
| 2026-07-16 | 8.07 | 8.39 | 8.06 | 8.26 | 8.26 | qfq | 14,153,956 | 116,967,703 | 1.72% |
| 2026-07-15 | 8.15 | 8.33 | 7.93 | 8.12 | 8.12 | qfq | 15,052,400 | 122,601,624 | 3.05% |
| 2026-07-14 | 7.61 | 7.90 | 7.59 | 7.88 | 7.88 | qfq | 8,742,633 | 67,860,272 | 2.87% |
| 2026-07-13 | 7.89 | 7.89 | 7.61 | 7.66 | 7.66 | qfq | 9,048,582 | 69,844,900 | -2.92% |
| 2026-07-10 | 7.72 | 8.00 | 7.58 | 7.89 | 7.89 | qfq | 11,182,562 | 87,740,179 | 2.07% |
| 2026-07-09 | 7.73 | 7.82 | 7.60 | 7.73 | 7.73 | qfq | 8,652,139 | 66,611,012 | -0.39% |
| 2026-07-08 | 7.88 | 7.92 | 7.74 | 7.76 | 7.76 | qfq | 7,103,300 | 55,451,911 | -1.40% |
| 2026-07-07 | 8.04 | 8.09 | 7.85 | 7.87 | 7.87 | qfq | 7,748,601 | 61,486,750 | -2.84% |
| 2026-07-06 | 8.13 | 8.23 | 8.05 | 8.10 | 8.10 | qfq | 8,754,209 | 71,139,577 | 0.12% |
| 2026-07-03 | 8.09 | 8.15 | 7.98 | 8.09 | 8.09 | qfq | 10,920,643 | 88,184,930 | 0.00% |
| 2026-07-02 | 7.99 | 8.36 | 7.94 | 8.09 | 8.09 | qfq | 13,876,094 | 113,459,072 | 1.00% |
| 2026-07-01 | 7.78 | 8.05 | 7.75 | 8.01 | 8.01 | qfq | 11,798,137 | 93,497,933 | 3.22% |
| 2026-06-30 | 7.88 | 7.88 | 7.70 | 7.76 | 7.76 | qfq | 10,576,043 | 82,193,924 | -1.52% |
| 2026-06-29 | 7.95 | 7.95 | 7.69 | 7.88 | 7.88 | qfq | 11,882,633 | 93,175,762 | -1.01% |
| 2026-06-26 | 8.23 | 8.23 | 7.90 | 7.96 | 7.96 | qfq | 11,305,413 | 90,875,559 | -3.05% |
| 2026-06-25 | 8.31 | 8.37 | 8.16 | 8.21 | 8.21 | qfq | 8,416,684 | 69,409,085 | -1.20% |
| 2026-06-24 | 8.47 | 8.49 | 8.25 | 8.31 | 8.31 | qfq | 7,603,300 | 63,457,878 | -1.77% |
| 2026-06-23 | 8.43 | 8.66 | 8.36 | 8.46 | 8.46 | qfq | 8,537,316 | 72,993,471 | -0.12% |
| 2026-06-22 | 8.59 | 8.59 | 8.19 | 8.47 | 8.47 | qfq | 11,578,716 | 96,444,202 | -1.17% |
| 2026-06-18 | 8.65 | 8.67 | 8.50 | 8.57 | 8.57 | qfq | 7,669,026 | 65,612,452 | -0.46% |
| 2026-06-17 | 8.78 | 8.81 | 8.57 | 8.61 | 8.61 | qfq | 8,490,185 | 73,289,842 | -1.82% |
| 2026-06-16 | 8.80 | 8.95 | 8.64 | 8.77 | 8.77 | qfq | 10,509,851 | 92,636,891 | -1.02% |
| 2026-06-15 | 8.80 | 9.02 | 8.72 | 8.86 | 8.86 | qfq | 14,276,173 | 126,651,860 | 2.43% |
| 2026-06-12 | 8.45 | 8.72 | 8.43 | 8.65 | 8.65 | qfq | 11,366,600 | 97,872,771 | 3.47% |
| 2026-06-11 | 8.46 | 8.56 | 8.33 | 8.36 | 8.36 | qfq | 8,214,900 | 68,967,828 | -1.99% |
| 2026-06-10 | 8.66 | 8.66 | 8.40 | 8.53 | 8.53 | qfq | 11,256,899 | 95,912,388 | -1.50% |
| 2026-06-09 | 8.71 | 8.86 | 8.59 | 8.66 | 8.66 | qfq | 7,620,850 | 65,947,604 | -0.46% |
| 2026-06-08 | 8.88 | 9.02 | 8.60 | 8.70 | 8.70 | qfq | 11,531,895 | 101,359,755 | -3.33% |
| 2026-06-05 | 9.00 | 9.14 | 8.95 | 9.00 | 9.00 | qfq | 9,230,800 | 83,449,363 | 0.78% |
| 2026-06-04 | 9.09 | 9.16 | 8.88 | 8.93 | 8.93 | qfq | 9,871,500 | 88,677,695 | -2.08% |
| 2026-06-03 | 9.15 | 9.20 | 9.02 | 9.12 | 9.12 | qfq | 7,498,302 | 68,320,829 | -0.44% |
| 2026-06-02 | 9.34 | 9.35 | 9.07 | 9.16 | 9.16 | qfq | 9,069,501 | 83,118,735 | -1.93% |
| 2026-06-01 | 9.25 | 9.48 | 9.15 | 9.34 | 9.34 | qfq | 8,934,598 | 83,745,407 | 0.65% |
| 2026-05-29 | 9.36 | 9.45 | 9.25 | 9.28 | 9.28 | qfq | 9,296,649 | 86,796,842 | -0.75% |
| 2026-05-28 | 9.37 | 9.54 | 9.20 | 9.35 | 9.35 | qfq | 9,968,600 | 93,432,252 | -0.32% |
| 2026-05-27 | 9.58 | 9.62 | 9.31 | 9.38 | 9.38 | qfq | 11,269,941 | 105,853,106 | -2.60% |
| 2026-05-26 | 9.65 | 9.75 | 9.55 | 9.63 | 9.63 | qfq | 11,178,656 | 107,510,137 | -0.72% |
| 2026-05-25 | 10.02 | 10.02 | 9.68 | 9.70 | 9.70 | qfq | 14,142,104 | 138,554,764 | -3.00% |
| 2026-05-22 | 9.98 | 10.08 | 9.90 | 10.00 | 10.00 | qfq | 9,691,546 | 96,820,170 | 0.10% |
| 2026-05-21 | 10.20 | 10.33 | 9.93 | 9.99 | 9.95 | qfq | 16,378,301 | 166,178,561 | -1.58% |
| 2026-05-20 | 10.78 | 10.87 | 10.08 | 10.15 | 10.11 | qfq | 25,499,403 | 264,226,660 | -6.71% |
| 2026-05-19 | 10.75 | 11.04 | 10.71 | 10.88 | 10.84 | qfq | 11,750,578 | 127,369,254 | 1.59% |
| 2026-05-18 | 10.84 | 10.89 | 10.61 | 10.71 | 10.67 | qfq | 12,052,385 | 129,484,026 | -1.92% |
| 2026-05-15 | 11.31 | 11.40 | 10.82 | 10.92 | 10.88 | qfq | 19,516,050 | 215,752,099 | -4.46% |
| 2026-05-14 | 11.81 | 11.86 | 11.40 | 11.43 | 11.38 | qfq | 22,544,600 | 262,226,556 | -2.81% |
| 2026-05-13 | 11.45 | 11.80 | 11.40 | 11.76 | 11.71 | qfq | 17,944,997 | 209,157,916 | 2.35% |
| 2026-05-12 | 11.42 | 11.54 | 11.40 | 11.49 | 11.44 | qfq | 12,560,261 | 143,956,201 | 0.44% |
| 2026-05-11 | 11.52 | 11.54 | 11.33 | 11.44 | 11.39 | qfq | 14,582,237 | 166,489,117 | -0.61% |
| 2026-05-08 | 11.27 | 11.57 | 11.23 | 11.51 | 11.46 | qfq | 17,118,648 | 196,648,189 | 1.86% |
| 2026-05-07 | 11.13 | 11.38 | 11.02 | 11.30 | 11.25 | qfq | 15,349,032 | 172,378,395 | 2.26% |
| 2026-05-06 | 11.00 | 11.14 | 10.93 | 11.05 | 11.01 | qfq | 12,941,595 | 142,962,871 | 1.28% |
| 2026-04-30 | 10.78 | 10.94 | 10.74 | 10.91 | 10.87 | qfq | 10,978,053 | 119,177,306 | 1.11% |
| 2026-04-29 | 10.70 | 10.87 | 10.61 | 10.79 | 10.75 | qfq | 10,054,758 | 108,242,359 | -0.28% |
| 2026-04-28 | 10.67 | 11.10 | 10.54 | 10.82 | 10.78 | qfq | 14,670,900 | 158,371,016 | 0.46% |
| 2026-04-27 | 10.62 | 10.79 | 10.45 | 10.77 | 10.73 | qfq | 8,858,588 | 94,249,032 | 1.22% |
| 2026-04-24 | 10.75 | 10.83 | 10.61 | 10.64 | 10.60 | qfq | 9,231,907 | 98,774,700 | -1.94% |
| 2026-04-23 | 10.81 | 10.97 | 10.61 | 10.85 | 10.81 | qfq | 14,243,663 | 153,255,312 | 0.46% |
| 2026-04-22 | 10.83 | 10.89 | 10.73 | 10.80 | 10.76 | qfq | 9,129,200 | 98,374,259 | -0.83% |
| 2026-04-21 | 11.05 | 11.05 | 10.85 | 10.89 | 10.85 | qfq | 9,708,010 | 105,862,681 | -1.80% |
| 2026-04-20 | 10.99 | 11.13 | 10.99 | 11.09 | 11.05 | qfq | 10,993,957 | 121,770,860 | 1.28% |
| 2026-04-17 | 10.94 | 11.02 | 10.90 | 10.95 | 10.91 | qfq | 8,702,423 | 95,222,445 | -0.73% |
| 2026-04-16 | 10.93 | 11.14 | 10.83 | 11.03 | 10.99 | qfq | 11,933,567 | 130,901,009 | 1.01% |
| 2026-04-15 | 11.03 | 11.10 | 10.87 | 10.92 | 10.88 | qfq | 14,843,745 | 162,727,537 | -1.36% |
| 2026-04-14 | 11.22 | 11.33 | 10.94 | 11.07 | 11.03 | qfq | 22,849,450 | 252,363,863 | -2.47% |
| 2026-04-13 | 11.88 | 11.99 | 11.35 | 11.35 | 11.30 | qfq | 29,271,649 | 338,837,935 | 0.71% |
| 2026-04-10 | 11.70 | 11.70 | 11.27 | 11.27 | 11.22 | qfq | 24,870,636 | 284,461,501 | -2.68% |
| 2026-04-09 | 11.73 | 11.80 | 11.51 | 11.58 | 11.53 | qfq | 14,286,898 | 165,488,765 | -2.28% |
| 2026-04-08 | 11.59 | 11.85 | 11.46 | 11.85 | 11.80 | qfq | 18,629,175 | 218,529,125 | 3.67% |
| 2026-04-07 | 11.30 | 11.56 | 11.30 | 11.43 | 11.38 | qfq | 13,495,685 | 154,492,564 | 1.15% |
| 2026-04-03 | 11.65 | 11.71 | 11.26 | 11.30 | 11.25 | qfq | 16,922,800 | 193,033,373 | -3.42% |
| 2026-04-02 | 11.50 | 11.85 | 11.46 | 11.70 | 11.65 | qfq | 24,430,166 | 286,103,821 | 2.27% |
| 2026-04-01 | 11.94 | 11.96 | 11.40 | 11.44 | 11.39 | qfq | 25,916,089 | 300,000,231 | -3.13% |
| 2026-03-31 | 11.58 | 12.15 | 11.58 | 11.81 | 11.76 | qfq | 39,713,906 | 473,444,347 | 1.64% |
| 2026-03-30 | 10.77 | 11.74 | 10.77 | 11.62 | 11.57 | qfq | 35,911,584 | 411,626,900 | 5.83% |
| 2026-03-27 | 10.75 | 11.07 | 10.71 | 10.98 | 10.94 | qfq | 11,793,198 | 128,965,983 | 0.18% |
| 2026-03-26 | 11.27 | 11.34 | 10.91 | 10.96 | 10.92 | qfq | 20,878,189 | 231,503,218 | -4.86% |
| 2026-03-25 | 10.85 | 11.76 | 10.77 | 11.52 | 11.47 | qfq | 29,208,394 | 327,589,649 | 6.96% |
| 2026-03-24 | 10.64 | 10.79 | 10.49 | 10.77 | 10.73 | qfq | 14,532,101 | 154,793,928 | 3.06% |
| 2026-03-23 | 10.76 | 10.85 | 10.35 | 10.45 | 10.41 | qfq | 19,186,459 | 203,564,904 | -4.48% |
| 2026-03-20 | 11.05 | 11.29 | 10.91 | 10.94 | 10.90 | qfq | 12,566,558 | 139,536,480 | -1.00% |
| 2026-03-19 | 11.37 | 11.40 | 10.99 | 11.05 | 11.01 | qfq | 14,596,700 | 162,748,719 | -3.24% |
| 2026-03-18 | 11.46 | 11.51 | 11.21 | 11.42 | 11.37 | qfq | 13,155,466 | 149,260,514 | -0.44% |
| 2026-03-17 | 11.95 | 11.96 | 11.46 | 11.47 | 11.42 | qfq | 16,804,515 | 196,558,360 | -4.10% |
| 2026-03-16 | 11.80 | 12.05 | 11.75 | 11.96 | 11.91 | qfq | 13,628,611 | 162,479,020 | 2.22% |
| 2026-03-13 | 11.82 | 11.95 | 11.70 | 11.70 | 11.65 | qfq | 12,349,301 | 145,977,784 | -1.68% |
| 2026-03-12 | 12.15 | 12.18 | 11.80 | 11.90 | 11.85 | qfq | 17,942,710 | 214,755,910 | -2.22% |
| 2026-03-11 | 12.38 | 12.38 | 12.11 | 12.17 | 12.12 | qfq | 17,420,066 | 212,383,887 | -1.85% |
| 2026-03-10 | 12.32 | 12.55 | 12.32 | 12.40 | 12.35 | qfq | 13,609,134 | 168,934,125 | 0.81% |
| 2026-03-09 | 12.66 | 12.90 | 12.19 | 12.30 | 12.25 | qfq | 25,204,340 | 312,351,753 | -3.30% |
| 2026-03-06 | 12.55 | 12.76 | 12.35 | 12.72 | 12.67 | qfq | 19,873,724 | 250,546,294 | 1.03% |
| 2026-03-05 | 12.83 | 12.99 | 12.54 | 12.59 | 12.51 | qfq | 31,586,305 | 400,918,364 | -3.08% |
| 2026-03-04 | 13.31 | 13.50 | 12.41 | 12.99 | 12.91 | qfq | 50,455,813 | 648,383,819 | -5.80% |
| 2026-03-03 | 13.36 | 14.68 | 13.03 | 13.79 | 13.70 | qfq | 78,295,246 | 1,074,349,927 | 2.22% |
| 2026-03-02 | 12.70 | 13.78 | 12.69 | 13.49 | 13.40 | qfq | 54,797,549 | 718,588,392 | 5.89% |
| 2026-02-27 | 12.48 | 12.80 | 12.38 | 12.74 | 12.66 | qfq | 25,107,789 | 317,202,836 | 1.51% |
| 2026-02-26 | 12.40 | 12.73 | 12.32 | 12.55 | 12.47 | qfq | 18,309,381 | 229,541,205 | 1.05% |
| 2026-02-25 | 12.25 | 12.65 | 12.18 | 12.42 | 12.34 | qfq | 23,721,298 | 296,063,915 | 0.98% |
| 2026-02-24 | 12.44 | 12.49 | 12.27 | 12.30 | 12.22 | qfq | 14,845,129 | 183,508,370 | 0.65% |
| 2026-02-13 | 12.20 | 12.36 | 12.19 | 12.22 | 12.14 | qfq | 8,393,535 | 102,993,036 | -0.08% |
| 2026-02-12 | 12.29 | 12.41 | 12.13 | 12.23 | 12.15 | qfq | 12,749,901 | 156,333,975 | -0.49% |
| 2026-02-11 | 12.35 | 12.40 | 12.25 | 12.29 | 12.21 | qfq | 10,947,820 | 134,761,597 | -0.49% |
| 2026-02-10 | 12.53 | 12.54 | 12.30 | 12.35 | 12.27 | qfq | 15,176,113 | 187,550,071 | -1.44% |
| 2026-02-09 | 12.48 | 12.62 | 12.47 | 12.53 | 12.45 | qfq | 18,934,303 | 237,370,501 | 0.08% |
| 2026-02-06 | 12.87 | 12.89 | 12.27 | 12.52 | 12.44 | qfq | 43,205,912 | 538,842,018 | -4.86% |
| 2026-02-05 | 12.78 | 13.48 | 12.78 | 13.16 | 13.08 | qfq | 58,841,405 | 777,387,498 | 4.86% |
| 2026-02-04 | 12.46 | 12.74 | 12.35 | 12.55 | 12.47 | qfq | 14,503,143 | 181,873,943 | 0.56% |
| 2026-02-03 | 12.30 | 12.51 | 12.24 | 12.48 | 12.40 | qfq | 15,726,794 | 195,138,234 | 2.21% |
| 2026-02-02 | 12.60 | 12.77 | 12.20 | 12.21 | 12.13 | qfq | 19,834,458 | 246,961,026 | -3.48% |
| 2026-01-30 | 12.83 | 13.02 | 12.48 | 12.65 | 12.57 | qfq | 23,511,114 | 298,621,192 | -2.24% |
| 2026-01-29 | 13.25 | 13.40 | 12.85 | 12.94 | 12.86 | qfq | 28,910,209 | 377,942,157 | -3.14% |
| 2026-01-28 | 13.42 | 13.70 | 13.17 | 13.36 | 13.27 | qfq | 30,077,273 | 401,864,885 | 0.68% |
| 2026-01-27 | 12.98 | 13.44 | 12.65 | 13.27 | 13.19 | qfq | 36,018,143 | 473,400,058 | 2.55% |
| 2026-01-26 | 13.34 | 13.35 | 12.88 | 12.94 | 12.86 | qfq | 26,103,458 | 339,928,895 | -3.00% |
| 2026-01-23 | 13.06 | 13.46 | 12.97 | 13.34 | 13.25 | qfq | 28,818,605 | 382,198,946 | 2.38% |
| 2026-01-22 | 12.84 | 13.05 | 12.84 | 13.03 | 12.95 | qfq | 19,042,662 | 246,916,713 | 1.48% |
| 2026-01-21 | 12.82 | 12.96 | 12.44 | 12.84 | 12.76 | qfq | 21,383,965 | 273,615,179 | -0.62% |
| 2026-01-20 | 13.47 | 13.47 | 12.82 | 12.92 | 12.84 | qfq | 37,782,686 | 493,028,864 | -5.00% |
| 2026-01-19 | 12.98 | 13.88 | 12.92 | 13.60 | 13.51 | qfq | 51,073,172 | 689,896,602 | 5.59% |
| 2026-01-16 | 12.99 | 13.13 | 12.74 | 12.88 | 12.80 | qfq | 26,761,199 | 345,514,364 | -0.23% |
| 2026-01-15 | 13.31 | 13.43 | 12.82 | 12.91 | 12.83 | qfq | 38,341,724 | 499,891,606 | -4.01% |
| 2026-01-14 | 13.93 | 13.96 | 13.26 | 13.45 | 13.36 | qfq | 59,458,147 | 811,486,402 | -3.45% |
| 2026-01-13 | 14.15 | 14.85 | 13.82 | 13.93 | 13.84 | qfq | 74,921,570 | 1,076,468,327 | -1.55% |
| 2026-01-12 | 13.98 | 14.36 | 13.88 | 14.15 | 14.06 | qfq | 54,746,819 | 773,020,776 | 1.22% |
| 2026-01-09 | 14.00 | 14.28 | 13.83 | 13.98 | 13.89 | qfq | 54,683,321 | 765,430,232 | -1.48% |
| 2026-01-08 | 14.40 | 14.80 | 14.10 | 14.19 | 14.10 | qfq | 83,726,361 | 1,204,838,283 | 0.14% |
| 2026-01-07 | 13.03 | 14.17 | 13.03 | 14.17 | 14.08 | qfq | 71,100,908 | 975,379,040 | 10.02% |
| 2026-01-06 | 12.76 | 12.96 | 12.76 | 12.88 | 12.80 | qfq | 33,321,333 | 428,209,736 | 0.70% |
| 2026-01-05 | 12.92 | 13.18 | 12.68 | 12.79 | 12.71 | qfq | 45,152,917 | 579,796,935 | -2.14% |
| 2025-12-31 | 13.49 | 13.60 | 12.89 | 13.07 | 12.99 | qfq | 59,134,066 | 775,861,071 | -5.70% |
| 2025-12-30 | 14.80 | 14.80 | 13.80 | 13.86 | 13.77 | qfq | 74,493,497 | 1,050,103,425 | -5.20% |
| 2025-12-29 | 14.27 | 15.11 | 13.73 | 14.62 | 14.53 | qfq | 84,391,616 | 1,221,883,042 | 1.81% |
| 2025-12-26 | 13.92 | 14.44 | 13.73 | 14.36 | 14.27 | qfq | 80,275,076 | 1,131,921,387 | 1.34% |
| 2025-12-25 | 14.35 | 14.98 | 13.91 | 14.17 | 14.08 | qfq | 92,754,192 | 1,335,991,870 | -0.21% |
| 2025-12-24 | 13.46 | 14.37 | 13.38 | 14.20 | 14.11 | qfq | 79,925,975 | 1,120,793,668 | 3.57% |
| 2025-12-23 | 13.44 | 14.37 | 13.23 | 13.71 | 13.62 | qfq | 98,553,391 | 1,355,331,207 | 2.08% |
| 2025-12-22 | 13.20 | 13.67 | 12.91 | 13.43 | 13.34 | qfq | 71,729,742 | 958,143,727 | 1.97% |
| 2025-12-19 | 12.55 | 13.55 | 12.51 | 13.17 | 13.09 | qfq | 80,650,830 | 1,059,762,749 | 4.11% |
| 2025-12-18 | 12.89 | 13.05 | 12.53 | 12.65 | 12.57 | qfq | 62,406,917 | 795,625,951 | -1.48% |
| 2025-12-17 | 12.99 | 13.08 | 12.63 | 12.84 | 12.76 | qfq | 64,998,614 | 833,601,263 | -1.23% |
| 2025-12-16 | 14.17 | 14.18 | 12.95 | 13.00 | 12.92 | qfq | 97,954,180 | 1,306,085,504 | -8.13% |
| 2025-12-15 | 14.10 | 15.27 | 13.83 | 14.15 | 14.06 | qfq | 147,436,728 | 2,140,258,135 | 1.95% |
| 2025-12-12 | 15.16 | 15.25 | 13.69 | 13.88 | 13.79 | qfq | 131,068,586 | 1,864,830,374 | -8.68% |
| 2025-12-11 | 16.40 | 17.00 | 14.86 | 15.20 | 15.10 | qfq | 155,965,999 | 2,481,786,486 | -4.82% |
| 2025-12-10 | 15.96 | 15.97 | 15.09 | 15.97 | 15.87 | qfq | 144,994,297 | 2,288,576,749 | 9.99% |
| 2025-12-09 | 14.00 | 14.52 | 13.80 | 14.52 | 14.43 | qfq | 66,762,834 | 961,619,628 | 10.00% |
| 2025-12-08 | 12.00 | 13.20 | 11.90 | 13.20 | 13.12 | qfq | 108,534,859 | 1,355,139,736 | 10.00% |
| 2025-12-05 | 10.96 | 12.00 | 10.89 | 12.00 | 11.92 | qfq | 76,849,569 | 877,437,603 | 9.99% |
| 2025-12-04 | 11.03 | 11.42 | 10.91 | 10.91 | 10.84 | qfq | 53,575,781 | 595,581,615 | -1.36% |
| 2025-12-03 | 10.86 | 11.32 | 10.76 | 11.06 | 10.99 | qfq | 58,072,802 | 641,509,765 | 1.10% |
| 2025-12-02 | 10.66 | 11.10 | 10.60 | 10.94 | 10.87 | qfq | 53,677,616 | 585,038,082 | 1.86% |
| 2025-12-01 | 10.80 | 10.88 | 10.65 | 10.74 | 10.67 | qfq | 31,804,510 | 341,582,487 | -0.65% |
| 2025-11-28 | 10.22 | 10.93 | 10.11 | 10.81 | 10.74 | qfq | 40,425,776 | 429,223,426 | 6.08% |
| 2025-11-27 | 10.42 | 10.48 | 10.15 | 10.19 | 10.13 | qfq | 20,588,293 | 211,155,408 | -2.39% |
| 2025-11-26 | 10.53 | 10.66 | 10.38 | 10.44 | 10.37 | qfq | 25,666,139 | 269,582,758 | -1.42% |
| 2025-11-25 | 10.12 | 10.64 | 10.03 | 10.59 | 10.52 | qfq | 33,061,480 | 344,876,197 | 4.96% |
| 2025-11-24 | 10.36 | 10.37 | 9.90 | 10.09 | 10.03 | qfq | 35,393,494 | 356,903,947 | -0.88% |
| 2025-11-21 | 10.78 | 11.00 | 10.10 | 10.18 | 10.12 | qfq | 53,619,821 | 558,685,846 | -7.45% |
| 2025-11-20 | 11.16 | 11.34 | 10.88 | 11.00 | 10.93 | qfq | 40,126,411 | 444,171,372 | -1.70% |
| 2025-11-19 | 11.77 | 11.88 | 11.12 | 11.19 | 11.12 | qfq | 52,244,539 | 593,136,377 | -3.37% |
| 2025-11-18 | 12.67 | 12.91 | 11.51 | 11.58 | 11.51 | qfq | 100,310,614 | 1,207,052,482 | -8.53% |
| 2025-11-17 | 11.81 | 12.66 | 11.72 | 12.66 | 12.58 | qfq | 73,616,730 | 894,872,250 | 9.99% |
| 2025-11-14 | 11.08 | 11.69 | 11.01 | 11.51 | 11.44 | qfq | 76,231,073 | 869,394,859 | 3.60% |
| 2025-11-13 | 10.78 | 11.29 | 10.59 | 11.11 | 11.04 | qfq | 68,400,942 | 759,422,568 | 2.87% |
| 2025-11-12 | 10.87 | 11.27 | 10.66 | 10.80 | 10.73 | qfq | 38,086,070 | 414,950,142 | -0.83% |
| 2025-11-11 | 10.83 | 11.00 | 10.71 | 10.89 | 10.82 | qfq | 44,551,234 | 484,282,296 | 0.18% |
| 2025-11-10 | 10.63 | 11.10 | 10.45 | 10.87 | 10.80 | qfq | 67,401,250 | 727,942,146 | 0.18% |
| 2025-11-07 | 10.69 | 11.02 | 10.52 | 10.85 | 10.78 | qfq | 71,376,880 | 768,468,861 | 3.33% |
| 2025-11-06 | 11.38 | 11.39 | 10.50 | 10.50 | 10.43 | qfq | 91,840,117 | 991,687,138 | -10.03% |
| 2025-11-05 | 10.78 | 12.00 | 10.77 | 11.67 | 11.60 | qfq | 121,086,304 | 1,366,712,587 | 6.09% |
| 2025-11-04 | 10.20 | 11.34 | 10.16 | 11.00 | 10.93 | qfq | 77,769,950 | 849,738,858 | 6.69% |
| 2025-11-03 | 10.25 | 10.76 | 10.13 | 10.31 | 10.24 | qfq | 56,754,372 | 595,294,427 | -1.34% |
| 2025-10-31 | 10.37 | 10.79 | 10.14 | 10.45 | 10.38 | qfq | 69,295,086 | 723,406,013 | 1.26% |
| 2025-10-30 | 10.89 | 10.95 | 10.30 | 10.32 | 10.25 | qfq | 86,776,460 | 914,934,351 | -6.78% |
| 2025-10-29 | 12.50 | 12.50 | 10.90 | 11.07 | 11.00 | qfq | 128,484,412 | 1,479,367,558 | -3.23% |
| 2025-10-28 | 10.62 | 11.44 | 10.56 | 11.44 | 11.37 | qfq | 39,385,479 | 440,914,222 | 10.00% |
| 2025-10-27 | 10.55 | 11.43 | 10.08 | 10.40 | 10.33 | qfq | 121,259,728 | 1,279,256,208 | -1.79% |
| 2025-10-24 | 10.35 | 11.10 | 10.12 | 10.59 | 10.52 | qfq | 106,932,553 | 1,130,117,770 | 3.42% |
| 2025-10-23 | 9.74 | 10.49 | 9.59 | 10.24 | 10.17 | qfq | 88,526,393 | 896,178,784 | 6.78% |
| 2025-10-22 | 10.04 | 10.10 | 9.59 | 9.59 | 9.47 | qfq | 55,445,876 | 539,463,405 | -4.48% |
| 2025-10-21 | 9.79 | 10.11 | 9.35 | 10.04 | 9.92 | qfq | 93,132,758 | 908,123,774 | 1.21% |
| 2025-10-20 | 9.52 | 10.30 | 9.37 | 9.92 | 9.80 | qfq | 142,158,549 | 1,429,677,957 | 5.98% |
| 2025-10-17 | 8.50 | 9.36 | 8.45 | 9.36 | 9.25 | qfq | 63,801,731 | 584,434,784 | 9.99% |
| 2025-10-16 | 8.49 | 8.57 | 8.45 | 8.51 | 8.41 | qfq | 13,941,464 | 118,667,637 | 0.59% |
| 2025-10-15 | 8.49 | 8.52 | 8.36 | 8.46 | 8.36 | qfq | 14,625,822 | 123,245,455 | -0.82% |
| 2025-10-14 | 8.44 | 8.59 | 8.39 | 8.53 | 8.43 | qfq | 21,612,256 | 183,853,946 | 1.31% |
| 2025-10-13 | 8.30 | 8.43 | 8.23 | 8.42 | 8.32 | qfq | 16,019,810 | 133,772,378 | -0.12% |
| 2025-10-10 | 8.21 | 8.50 | 8.17 | 8.43 | 8.33 | qfq | 18,019,500 | 151,121,358 | 2.68% |
| 2025-10-09 | 8.19 | 8.24 | 8.10 | 8.21 | 8.11 | qfq | 11,581,441 | 94,572,811 | 0.12% |
| 2025-09-30 | 8.19 | 8.25 | 8.18 | 8.20 | 8.10 | qfq | 8,259,950 | 67,777,672 | 0.00% |
| 2025-09-29 | 8.23 | 8.25 | 8.10 | 8.20 | 8.10 | qfq | 9,541,602 | 77,958,524 | -0.73% |
| 2025-09-26 | 8.21 | 8.42 | 8.13 | 8.26 | 8.16 | qfq | 13,234,353 | 109,590,563 | 0.49% |
| 2025-09-25 | 8.38 | 8.38 | 8.19 | 8.22 | 8.12 | qfq | 14,639,235 | 120,847,575 | -2.14% |
| 2025-09-24 | 8.30 | 8.49 | 8.27 | 8.40 | 8.30 | qfq | 12,218,685 | 102,455,909 | 0.60% |
| 2025-09-23 | 8.31 | 8.40 | 8.21 | 8.35 | 8.25 | qfq | 13,506,600 | 112,079,208 | 0.24% |
| 2025-09-22 | 8.43 | 8.43 | 8.27 | 8.33 | 8.23 | qfq | 9,176,900 | 76,290,009 | -1.19% |
| 2025-09-19 | 8.34 | 8.49 | 8.28 | 8.43 | 8.33 | qfq | 12,897,800 | 108,340,744 | 1.81% |
| 2025-09-18 | 8.50 | 8.51 | 8.22 | 8.28 | 8.18 | qfq | 20,705,966 | 173,262,364 | -2.59% |
| 2025-09-17 | 8.56 | 8.67 | 8.48 | 8.50 | 8.40 | qfq | 14,892,266 | 127,266,332 | -1.05% |
| 2025-09-16 | 8.54 | 8.60 | 8.50 | 8.59 | 8.49 | qfq | 10,994,981 | 94,078,059 | 0.82% |
| 2025-09-15 | 8.79 | 8.83 | 8.47 | 8.52 | 8.42 | qfq | 19,791,649 | 169,754,487 | -3.18% |
| 2025-09-12 | 8.76 | 9.00 | 8.70 | 8.80 | 8.69 | qfq | 15,527,180 | 137,114,268 | 0.80% |
| 2025-09-11 | 8.65 | 8.73 | 8.56 | 8.73 | 8.62 | qfq | 10,827,700 | 93,719,801 | 1.63% |
| 2025-09-10 | 8.65 | 8.67 | 8.53 | 8.59 | 8.49 | qfq | 7,536,018 | 64,709,691 | -0.46% |
| 2025-09-09 | 8.76 | 8.76 | 8.56 | 8.63 | 8.53 | qfq | 10,936,628 | 94,511,792 | -1.48% |
| 2025-09-08 | 8.59 | 8.84 | 8.59 | 8.76 | 8.65 | qfq | 17,419,500 | 152,589,072 | 2.10% |
| 2025-09-05 | 8.52 | 8.58 | 8.40 | 8.58 | 8.48 | qfq | 10,263,415 | 87,370,757 | 0.70% |
| 2025-09-04 | 8.54 | 8.59 | 8.37 | 8.52 | 8.42 | qfq | 14,237,300 | 120,974,465 | 0.47% |
| 2025-09-03 | 8.79 | 8.83 | 8.45 | 8.48 | 8.38 | qfq | 15,422,480 | 132,826,685 | -3.75% |
| 2025-09-02 | 8.75 | 8.90 | 8.62 | 8.81 | 8.70 | qfq | 19,328,967 | 169,218,292 | 0.69% |
| 2025-09-01 | 8.90 | 8.93 | 8.70 | 8.75 | 8.64 | qfq | 16,940,267 | 148,763,386 | -1.13% |
| 2025-08-29 | 9.11 | 9.17 | 8.80 | 8.85 | 8.74 | qfq | 28,467,333 | 255,224,628 | -2.85% |
| 2025-08-28 | 8.69 | 9.15 | 8.50 | 9.11 | 9.00 | qfq | 34,738,963 | 304,939,793 | 4.47% |
| 2025-08-27 | 8.91 | 9.10 | 8.64 | 8.72 | 8.61 | qfq | 29,788,606 | 264,486,418 | -2.79% |
| 2025-08-26 | 8.88 | 9.03 | 8.76 | 8.97 | 8.86 | qfq | 32,850,306 | 293,011,232 | 2.28% |
| 2025-08-25 | 8.65 | 8.84 | 8.58 | 8.77 | 8.66 | qfq | 29,323,738 | 255,344,663 | 1.86% |
| 2025-08-22 | 8.63 | 8.69 | 8.47 | 8.61 | 8.51 | qfq | 25,635,685 | 219,196,153 | 0.58% |
| 2025-08-21 | 8.37 | 8.74 | 8.30 | 8.56 | 8.46 | qfq | 42,186,027 | 361,216,969 | 2.27% |
| 2025-08-20 | 8.32 | 8.44 | 8.29 | 8.37 | 8.27 | qfq | 16,677,491 | 139,518,113 | 0.72% |
| 2025-08-19 | 8.20 | 8.46 | 8.16 | 8.31 | 8.21 | qfq | 21,992,517 | 182,747,067 | 1.22% |
| 2025-08-18 | 8.19 | 8.24 | 8.19 | 8.21 | 8.11 | qfq | 17,496,468 | 143,674,883 | 0.00% |
| 2025-08-15 | 8.15 | 8.21 | 8.13 | 8.21 | 8.11 | qfq | 12,745,332 | 104,223,926 | 0.49% |
| 2025-08-14 | 8.40 | 8.43 | 8.16 | 8.17 | 8.07 | qfq | 23,597,228 | 195,126,322 | -2.62% |
| 2025-08-13 | 8.43 | 8.45 | 8.33 | 8.39 | 8.29 | qfq | 17,885,907 | 149,654,212 | -1.06% |
| 2025-08-12 | 8.38 | 8.56 | 8.36 | 8.48 | 8.38 | qfq | 21,802,682 | 184,642,077 | 1.07% |
| 2025-08-11 | 8.39 | 8.40 | 8.32 | 8.39 | 8.29 | qfq | 13,416,082 | 112,167,884 | 0.12% |
| 2025-08-08 | 8.45 | 8.47 | 8.37 | 8.38 | 8.28 | qfq | 13,937,700 | 117,093,616 | -1.30% |
| 2025-08-07 | 8.40 | 8.49 | 8.34 | 8.49 | 8.39 | qfq | 19,388,257 | 163,227,653 | 0.47% |
| 2025-08-06 | 8.63 | 8.77 | 8.41 | 8.45 | 8.35 | qfq | 34,706,932 | 296,528,913 | -1.52% |
| 2025-08-05 | 8.42 | 8.58 | 8.38 | 8.58 | 8.48 | qfq | 17,612,595 | 150,036,321 | 2.39% |
| 2025-08-04 | 8.27 | 8.50 | 8.21 | 8.38 | 8.28 | qfq | 14,006,286 | 117,298,713 | 1.09% |
| 2025-08-01 | 8.31 | 8.38 | 8.27 | 8.29 | 8.19 | qfq | 11,981,900 | 99,652,197 | -0.12% |
| 2025-07-31 | 8.58 | 8.60 | 8.29 | 8.30 | 8.20 | qfq | 27,433,564 | 229,679,065 | -3.60% |
| 2025-07-30 | 8.29 | 8.88 | 8.22 | 8.61 | 8.51 | qfq | 46,259,472 | 395,752,643 | 4.36% |
| 2025-07-29 | 8.28 | 8.30 | 8.19 | 8.25 | 8.15 | qfq | 10,125,900 | 83,260,909 | -0.48% |
| 2025-07-28 | 8.42 | 8.42 | 8.27 | 8.29 | 8.19 | qfq | 13,692,400 | 113,994,505 | -1.31% |
| 2025-07-25 | 8.33 | 8.48 | 8.26 | 8.40 | 8.30 | qfq | 24,023,700 | 201,359,892 | 0.84% |
| 2025-07-24 | 8.20 | 8.33 | 8.19 | 8.33 | 8.23 | qfq | 15,537,390 | 128,480,557 | 1.46% |
| 2025-07-23 | 8.27 | 8.28 | 8.20 | 8.21 | 8.11 | qfq | 15,757,805 | 129,833,570 | -0.73% |
| 2025-07-22 | 8.20 | 8.27 | 8.16 | 8.27 | 8.17 | qfq | 15,973,299 | 131,180,886 | 0.98% |
| 2025-07-21 | 8.09 | 8.20 | 8.08 | 8.19 | 8.09 | qfq | 12,859,171 | 104,865,243 | 0.99% |
| 2025-07-18 | 8.09 | 8.12 | 8.05 | 8.11 | 8.01 | qfq | 8,830,200 | 71,357,934 | 0.12% |
| 2025-07-17 | 8.14 | 8.17 | 8.06 | 8.10 | 8.00 | qfq | 8,667,800 | 70,157,373 | -0.61% |
| 2025-07-16 | 8.08 | 8.15 | 8.06 | 8.15 | 8.05 | qfq | 8,174,500 | 66,391,318 | 0.74% |
| 2025-07-15 | 8.16 | 8.17 | 8.00 | 8.09 | 7.99 | qfq | 14,065,010 | 113,459,478 | -0.74% |
| 2025-07-14 | 8.15 | 8.19 | 8.12 | 8.15 | 8.05 | qfq | 9,980,900 | 81,448,179 | -0.12% |
| 2025-07-11 | 8.13 | 8.18 | 8.08 | 8.16 | 8.06 | qfq | 12,644,750 | 102,922,872 | 0.12% |
| 2025-07-10 | 8.12 | 8.18 | 8.12 | 8.15 | 8.05 | qfq | 11,978,978 | 97,600,129 | -0.12% |
| 2025-07-09 | 8.27 | 8.29 | 8.12 | 8.16 | 8.06 | qfq | 19,289,995 | 158,379,140 | -1.45% |
| 2025-07-08 | 8.28 | 8.37 | 8.24 | 8.28 | 8.18 | qfq | 15,055,801 | 124,789,142 | 0.12% |
| 2025-07-07 | 8.22 | 8.31 | 8.17 | 8.27 | 8.17 | qfq | 16,046,402 | 132,527,120 | 0.24% |
| 2025-07-04 | 8.45 | 8.48 | 8.22 | 8.25 | 8.15 | qfq | 30,611,060 | 256,208,665 | -0.48% |
| 2025-07-03 | 8.17 | 8.45 | 8.17 | 8.29 | 8.19 | qfq | 29,820,068 | 247,040,996 | 1.72% |
| 2025-07-02 | 8.15 | 8.22 | 8.08 | 8.15 | 8.05 | qfq | 22,102,783 | 180,089,448 | 0.62% |
| 2025-07-01 | 8.07 | 8.12 | 8.02 | 8.10 | 8.00 | qfq | 16,503,600 | 133,130,723 | 0.62% |
| 2025-06-30 | 8.05 | 8.08 | 7.99 | 8.05 | 7.95 | qfq | 14,236,400 | 114,495,950 | 0.25% |
| 2025-06-27 | 8.04 | 8.06 | 7.98 | 8.03 | 7.93 | qfq | 16,643,892 | 133,470,094 | -0.12% |
| 2025-06-26 | 8.12 | 8.13 | 8.03 | 8.04 | 7.94 | qfq | 17,019,727 | 137,306,391 | -0.99% |
| 2025-06-25 | 8.02 | 8.15 | 7.96 | 8.12 | 8.02 | qfq | 22,814,055 | 184,121,384 | 1.25% |
| 2025-06-24 | 8.05 | 8.12 | 8.00 | 8.02 | 7.92 | qfq | 31,790,301 | 255,753,066 | -3.02% |
| 2025-06-23 | 8.22 | 8.32 | 8.08 | 8.27 | 8.17 | qfq | 32,578,600 | 267,873,664 | 4.29% |
| 2025-06-20 | 7.94 | 8.06 | 7.88 | 7.93 | 7.83 | qfq | 17,949,200 | 143,309,155 | 0.13% |
| 2025-06-19 | 8.19 | 8.20 | 7.87 | 7.92 | 7.82 | qfq | 28,623,400 | 228,791,314 | -4.00% |
| 2025-06-18 | 8.37 | 8.43 | 8.21 | 8.25 | 8.15 | qfq | 18,539,284 | 153,429,055 | -1.43% |
| 2025-06-17 | 8.42 | 8.47 | 8.30 | 8.37 | 8.27 | qfq | 27,917,806 | 233,644,508 | -1.53% |
| 2025-06-16 | 8.23 | 8.57 | 8.16 | 8.50 | 8.40 | qfq | 39,735,278 | 333,894,617 | 0.71% |
| 2025-06-13 | 8.29 | 8.50 | 8.13 | 8.44 | 8.28 | qfq | 48,438,130 | 403,425,499 | 3.43% |
| 2025-06-12 | 8.16 | 8.20 | 8.07 | 8.16 | 8.01 | qfq | 20,657,084 | 167,855,512 | -0.97% |
| 2025-06-11 | 8.29 | 8.44 | 8.13 | 8.24 | 8.09 | qfq | 41,755,386 | 344,231,066 | -2.25% |
| 2025-06-10 | 7.99 | 8.58 | 7.94 | 8.43 | 8.27 | qfq | 59,659,353 | 492,234,017 | 5.51% |
| 2025-06-09 | 8.00 | 8.02 | 7.93 | 7.99 | 7.84 | qfq | 14,441,805 | 115,166,790 | -0.13% |
| 2025-06-06 | 7.97 | 8.10 | 7.92 | 8.00 | 7.85 | qfq | 22,519,872 | 180,862,495 | 0.76% |
| 2025-06-05 | 7.99 | 8.04 | 7.91 | 7.94 | 7.79 | qfq | 14,231,301 | 113,190,170 | -0.87% |
| 2025-06-04 | 8.00 | 8.03 | 7.89 | 8.01 | 7.86 | qfq | 17,812,214 | 141,846,676 | 0.00% |
| 2025-06-03 | 7.87 | 8.06 | 7.87 | 8.01 | 7.86 | qfq | 22,010,792 | 175,891,486 | 0.50% |
| 2025-05-30 | 7.94 | 8.20 | 7.89 | 7.97 | 7.82 | qfq | 26,719,310 | 214,624,151 | 0.00% |
| 2025-05-29 | 7.86 | 8.02 | 7.85 | 7.97 | 7.82 | qfq | 23,742,379 | 188,777,253 | 1.66% |
| 2025-05-28 | 7.88 | 7.91 | 7.81 | 7.84 | 7.69 | qfq | 17,203,026 | 135,035,806 | -0.51% |
| 2025-05-27 | 7.93 | 7.94 | 7.81 | 7.88 | 7.73 | qfq | 24,148,519 | 189,810,745 | -1.25% |
| 2025-05-26 | 7.98 | 8.12 | 7.91 | 7.98 | 7.83 | qfq | 25,381,177 | 202,862,274 | 1.01% |
| 2025-05-23 | 8.20 | 8.21 | 7.90 | 7.90 | 7.75 | qfq | 46,072,288 | 369,926,249 | -4.70% |
| 2025-05-22 | 8.40 | 8.66 | 8.20 | 8.29 | 8.14 | qfq | 70,212,290 | 584,358,628 | -5.80% |
| 2025-05-21 | 8.48 | 9.29 | 8.20 | 8.80 | 8.64 | qfq | 96,858,087 | 848,690,951 | 1.97% |
| 2025-05-20 | 9.59 | 9.59 | 8.54 | 8.63 | 8.47 | qfq | 133,088,378 | 1,206,859,774 | -1.03% |
| 2025-05-19 | 8.21 | 8.72 | 8.16 | 8.72 | 8.56 | qfq | 30,700,513 | 263,146,497 | 9.96% |
| 2025-05-16 | 8.11 | 8.27 | 7.91 | 7.93 | 7.78 | qfq | 46,067,012 | 368,963,402 | -2.82% |
| 2025-05-15 | 8.60 | 8.93 | 8.12 | 8.16 | 8.01 | qfq | 69,938,183 | 592,510,702 | -4.00% |
| 2025-05-14 | 7.98 | 8.51 | 7.95 | 8.50 | 8.34 | qfq | 87,145,380 | 729,550,819 | 4.55% |
| 2025-05-13 | 7.80 | 8.40 | 7.72 | 8.13 | 7.98 | qfq | 57,114,802 | 456,071,962 | 6.14% |
| 2025-05-12 | 7.55 | 7.73 | 7.55 | 7.66 | 7.52 | qfq | 15,007,800 | 114,912,494 | 2.27% |
| 2025-05-09 | 7.61 | 7.63 | 7.48 | 7.49 | 7.35 | qfq | 10,942,900 | 82,463,392 | -1.83% |
| 2025-05-08 | 7.59 | 7.68 | 7.57 | 7.63 | 7.49 | qfq | 13,009,625 | 99,255,216 | -0.26% |
| 2025-05-07 | 7.59 | 7.78 | 7.55 | 7.65 | 7.51 | qfq | 22,337,090 | 170,820,391 | 1.46% |
| 2025-05-06 | 7.42 | 7.54 | 7.41 | 7.54 | 7.40 | qfq | 11,489,701 | 85,873,971 | 2.03% |
| 2025-04-30 | 7.40 | 7.48 | 7.37 | 7.39 | 7.25 | qfq | 9,830,490 | 73,074,328 | -0.54% |
| 2025-04-29 | 7.50 | 7.52 | 7.40 | 7.43 | 7.29 | qfq | 9,337,801 | 69,621,376 | -0.27% |
| 2025-04-28 | 7.57 | 7.60 | 7.45 | 7.45 | 7.31 | qfq | 11,070,700 | 83,017,113 | -1.59% |
| 2025-04-25 | 7.51 | 7.65 | 7.51 | 7.57 | 7.43 | qfq | 10,829,101 | 82,049,028 | 0.66% |
| 2025-04-24 | 7.70 | 7.74 | 7.50 | 7.52 | 7.38 | qfq | 19,449,901 | 147,545,651 | -2.59% |
| 2025-04-23 | 7.90 | 7.90 | 7.67 | 7.72 | 7.58 | qfq | 27,664,900 | 214,715,298 | -2.28% |
| 2025-04-22 | 7.85 | 8.02 | 7.83 | 7.90 | 7.75 | qfq | 29,964,000 | 237,360,265 | 1.54% |
| 2025-04-21 | 7.77 | 7.82 | 7.62 | 7.78 | 7.64 | qfq | 30,428,390 | 235,188,004 | -1.39% |
| 2025-04-18 | 8.08 | 8.17 | 7.88 | 7.89 | 7.74 | qfq | 29,558,891 | 235,884,055 | -1.38% |
| 2025-04-17 | 8.11 | 8.15 | 7.88 | 8.00 | 7.85 | qfq | 41,266,702 | 330,499,176 | -2.32% |
| 2025-04-16 | 7.77 | 8.30 | 7.71 | 8.19 | 8.04 | qfq | 70,870,594 | 571,333,886 | 5.41% |
| 2025-04-15 | 7.99 | 8.01 | 7.74 | 7.77 | 7.63 | qfq | 26,293,200 | 205,723,373 | -2.88% |
| 2025-04-14 | 7.98 | 8.20 | 7.90 | 8.00 | 7.85 | qfq | 54,478,022 | 438,675,504 | 2.04% |
| 2025-04-11 | 8.03 | 8.22 | 7.80 | 7.84 | 7.69 | qfq | 65,666,115 | 523,546,678 | -2.85% |
| 2025-04-10 | 7.67 | 8.45 | 7.55 | 8.07 | 7.92 | qfq | 92,520,870 | 753,913,696 | 5.08% |
| 2025-04-09 | 6.90 | 7.68 | 6.46 | 7.68 | 7.54 | qfq | 51,490,738 | 368,091,819 | 10.03% |
| 2025-04-08 | 6.99 | 7.22 | 6.81 | 6.98 | 6.85 | qfq | 32,570,756 | 227,398,737 | -2.51% |
| 2025-04-07 | 7.36 | 7.53 | 7.16 | 7.16 | 7.03 | qfq | 24,520,150 | 178,146,374 | -10.05% |
| 2025-04-03 | 7.88 | 8.02 | 7.81 | 7.96 | 7.81 | qfq | 33,486,349 | 265,141,222 | -1.61% |
| 2025-04-02 | 7.72 | 8.13 | 7.66 | 8.09 | 7.94 | qfq | 56,212,827 | 446,689,835 | 4.79% |
| 2025-04-01 | 7.56 | 7.77 | 7.56 | 7.72 | 7.58 | qfq | 23,176,900 | 178,284,339 | 2.12% |
| 2025-03-31 | 7.50 | 7.58 | 7.40 | 7.56 | 7.42 | qfq | 16,873,640 | 126,584,346 | 0.27% |
| 2025-03-28 | 7.68 | 7.71 | 7.52 | 7.54 | 7.40 | qfq | 18,517,501 | 140,573,889 | -1.69% |
| 2025-03-27 | 7.71 | 7.82 | 7.58 | 7.67 | 7.53 | qfq | 23,384,178 | 179,566,639 | -1.16% |
| 2025-03-26 | 7.75 | 7.85 | 7.70 | 7.76 | 7.62 | qfq | 27,262,801 | 211,710,349 | 0.39% |
| 2025-03-25 | 7.91 | 7.92 | 7.68 | 7.73 | 7.59 | qfq | 30,348,306 | 235,265,990 | -2.40% |
| 2025-03-24 | 8.00 | 8.08 | 7.75 | 7.92 | 7.77 | qfq | 44,825,207 | 353,812,567 | -0.38% |
| 2025-03-21 | 8.13 | 8.23 | 7.93 | 7.95 | 7.80 | qfq | 63,491,853 | 512,137,924 | -1.24% |
| 2025-03-20 | 8.40 | 8.50 | 7.99 | 8.05 | 7.90 | qfq | 98,467,963 | 804,571,171 | -6.40% |
| 2025-03-19 | 9.55 | 9.55 | 8.60 | 8.60 | 8.44 | qfq | 172,445,877 | 1,606,509,844 | -0.92% |
| 2025-03-18 | 8.68 | 8.68 | 8.68 | 8.68 | 8.52 | qfq | 2,649,100 | 22,994,188 | 10.01% |
| 2025-03-10 | 7.39 | 7.89 | 7.39 | 7.89 | 7.74 | qfq | 44,581,911 | 344,676,863 | 10.04% |
| 2025-03-07 | 7.22 | 7.34 | 7.11 | 7.17 | 7.04 | qfq | 20,182,502 | 145,727,593 | -1.24% |
| 2025-03-06 | 7.15 | 7.34 | 7.11 | 7.26 | 7.13 | qfq | 27,538,718 | 199,451,854 | 1.54% |
| 2025-03-05 | 7.08 | 7.19 | 6.98 | 7.15 | 7.02 | qfq | 17,960,500 | 127,223,686 | 0.85% |
| 2025-03-04 | 7.03 | 7.13 | 6.94 | 7.09 | 6.96 | qfq | 17,301,368 | 122,185,207 | 1.00% |
| 2025-03-03 | 6.93 | 7.07 | 6.92 | 7.02 | 6.89 | qfq | 17,491,400 | 122,513,021 | 1.01% |
| 2025-02-28 | 6.89 | 7.14 | 6.86 | 6.95 | 6.82 | qfq | 30,873,316 | 216,946,740 | 1.16% |
| 2025-02-27 | 6.80 | 6.88 | 6.78 | 6.87 | 6.74 | qfq | 13,309,200 | 91,027,417 | 0.88% |
| 2025-02-26 | 6.76 | 6.84 | 6.75 | 6.81 | 6.68 | qfq | 11,249,670 | 76,446,259 | 0.59% |
| 2025-02-25 | 6.83 | 6.90 | 6.75 | 6.77 | 6.64 | qfq | 9,764,884 | 66,530,914 | -1.02% |
| 2025-02-24 | 6.81 | 6.90 | 6.78 | 6.84 | 6.71 | qfq | 11,254,038 | 77,004,835 | 0.59% |
| 2025-02-21 | 6.80 | 6.91 | 6.78 | 6.80 | 6.67 | qfq | 12,158,937 | 83,029,492 | -0.58% |
| 2025-02-20 | 6.78 | 6.85 | 6.71 | 6.84 | 6.71 | qfq | 12,539,901 | 85,159,447 | 0.88% |
| 2025-02-19 | 6.74 | 6.80 | 6.73 | 6.78 | 6.65 | qfq | 13,504,931 | 91,326,278 | 0.15% |
| 2025-02-18 | 6.97 | 6.99 | 6.75 | 6.77 | 6.64 | qfq | 18,601,545 | 127,752,575 | -3.01% |
| 2025-02-17 | 6.96 | 7.03 | 6.86 | 6.98 | 6.85 | qfq | 15,799,176 | 109,471,954 | 0.29% |
| 2025-02-14 | 7.04 | 7.06 | 6.93 | 6.96 | 6.83 | qfq | 18,028,553 | 125,749,464 | -1.83% |
| 2025-02-13 | 7.13 | 7.19 | 7.05 | 7.09 | 6.96 | qfq | 16,222,000 | 115,298,844 | -0.70% |
| 2025-02-12 | 7.23 | 7.23 | 7.08 | 7.14 | 7.01 | qfq | 23,204,700 | 165,413,587 | -1.38% |
| 2025-02-11 | 7.00 | 7.26 | 6.92 | 7.24 | 7.11 | qfq | 40,806,798 | 291,650,491 | 3.13% |
| 2025-02-10 | 6.98 | 7.07 | 6.93 | 7.02 | 6.89 | qfq | 20,561,917 | 143,572,740 | 0.29% |
| 2025-02-07 | 6.92 | 7.07 | 6.90 | 7.00 | 6.87 | qfq | 23,991,200 | 167,726,737 | 0.57% |
| 2025-02-06 | 7.00 | 7.01 | 6.81 | 6.96 | 6.83 | qfq | 23,765,909 | 163,823,319 | -0.57% |
| 2025-02-05 | 7.19 | 7.25 | 6.95 | 7.00 | 6.87 | qfq | 24,029,601 | 169,293,356 | -2.51% |
| 2025-01-27 | 7.20 | 7.44 | 7.13 | 7.18 | 7.05 | qfq | 26,595,000 | 193,644,603 | -0.28% |
| 2025-01-24 | 7.00 | 7.35 | 6.89 | 7.20 | 7.07 | qfq | 33,758,485 | 242,539,098 | 3.75% |
| 2025-01-23 | 7.05 | 7.17 | 6.92 | 6.94 | 6.81 | qfq | 24,737,800 | 175,146,770 | -1.00% |
| 2025-01-22 | 7.10 | 7.26 | 7.01 | 7.01 | 6.88 | qfq | 22,166,699 | 157,771,135 | -1.82% |
| 2025-01-21 | 7.33 | 7.37 | 7.12 | 7.14 | 7.01 | qfq | 30,940,836 | 222,805,109 | -3.12% |
| 2025-01-20 | 7.38 | 7.54 | 7.30 | 7.37 | 7.23 | qfq | 38,372,482 | 284,755,885 | -1.60% |
| 2025-01-17 | 7.38 | 7.77 | 7.09 | 7.49 | 7.35 | qfq | 52,562,157 | 390,281,974 | 2.18% |
| 2025-01-16 | 7.39 | 7.53 | 7.22 | 7.33 | 7.19 | qfq | 38,992,801 | 287,107,132 | -2.53% |
| 2025-01-15 | 7.34 | 7.80 | 7.29 | 7.52 | 7.38 | qfq | 58,776,255 | 445,281,340 | 1.48% |
| 2025-01-14 | 7.23 | 7.46 | 7.11 | 7.41 | 7.27 | qfq | 48,972,511 | 358,561,460 | 2.35% |
| 2025-01-13 | 6.83 | 7.71 | 6.83 | 7.24 | 7.11 | qfq | 46,687,435 | 338,454,490 | 3.13% |
| 2025-01-10 | 7.37 | 7.49 | 6.90 | 7.02 | 6.89 | qfq | 56,805,593 | 408,107,460 | -7.14% |
| 2025-01-09 | 7.27 | 7.67 | 7.09 | 7.56 | 7.42 | qfq | 79,377,223 | 580,727,698 | 2.44% |
| 2025-01-08 | 7.02 | 7.83 | 6.99 | 7.38 | 7.24 | qfq | 107,984,252 | 814,794,133 | 3.65% |
| 2025-01-07 | 7.00 | 7.12 | 6.81 | 7.12 | 6.99 | qfq | 47,340,454 | 328,956,058 | -0.42% |
| 2025-01-06 | 6.74 | 7.18 | 6.46 | 7.15 | 7.02 | qfq | 66,065,475 | 456,919,685 | 4.69% |
| 2025-01-03 | 6.96 | 7.20 | 6.69 | 6.83 | 6.70 | qfq | 58,801,435 | 404,697,980 | -0.15% |
| 2025-01-02 | 7.03 | 7.44 | 6.80 | 6.84 | 6.71 | qfq | 76,870,104 | 544,275,135 | -4.47% |
| 2024-12-31 | 6.62 | 7.16 | 6.59 | 7.16 | 7.03 | qfq | 60,284,514 | 424,229,543 | 9.98% |
| 2024-12-30 | 6.52 | 6.63 | 6.48 | 6.51 | 6.39 | qfq | 6,340,500 | 41,303,768 | -1.21% |
| 2024-12-27 | 6.41 | 6.68 | 6.39 | 6.59 | 6.47 | qfq | 11,522,714 | 75,875,352 | 2.65% |
| 2024-12-26 | 6.40 | 6.45 | 6.39 | 6.42 | 6.30 | qfq | 4,331,700 | 27,852,674 | 0.16% |
| 2024-12-25 | 6.46 | 6.49 | 6.34 | 6.41 | 6.29 | qfq | 6,233,900 | 39,881,423 | -1.08% |
| 2024-12-24 | 6.39 | 6.50 | 6.39 | 6.48 | 6.36 | qfq | 6,896,600 | 44,444,045 | 1.41% |
| 2024-12-23 | 6.57 | 6.62 | 6.37 | 6.39 | 6.27 | qfq | 10,939,050 | 70,717,847 | -2.89% |
| 2024-12-20 | 6.56 | 6.63 | 6.54 | 6.58 | 6.46 | qfq | 5,966,551 | 39,334,229 | 0.15% |
| 2024-12-19 | 6.55 | 6.60 | 6.50 | 6.57 | 6.45 | qfq | 8,518,733 | 55,759,874 | -0.45% |
| 2024-12-18 | 6.68 | 6.71 | 6.58 | 6.60 | 6.48 | qfq | 8,688,750 | 57,773,669 | -0.60% |
| 2024-12-17 | 6.96 | 6.98 | 6.62 | 6.64 | 6.52 | qfq | 17,737,401 | 119,689,245 | -3.91% |
| 2024-12-16 | 6.79 | 7.03 | 6.78 | 6.91 | 6.78 | qfq | 24,223,643 | 168,326,359 | 2.67% |
| 2024-12-13 | 6.92 | 6.92 | 6.73 | 6.73 | 6.61 | qfq | 11,012,487 | 75,114,593 | -2.75% |
| 2024-12-12 | 6.88 | 6.94 | 6.85 | 6.92 | 6.79 | qfq | 14,039,104 | 96,896,932 | 1.02% |
| 2024-12-11 | 6.75 | 6.90 | 6.71 | 6.85 | 6.72 | qfq | 11,559,517 | 78,864,188 | 1.63% |
| 2024-12-10 | 6.91 | 6.94 | 6.73 | 6.74 | 6.62 | qfq | 13,745,310 | 93,523,480 | -0.59% |
| 2024-12-09 | 6.80 | 6.84 | 6.71 | 6.78 | 6.65 | qfq | 8,243,000 | 55,882,932 | -0.29% |
| 2024-12-06 | 6.71 | 6.80 | 6.69 | 6.80 | 6.67 | qfq | 9,274,291 | 62,625,327 | 1.34% |
| 2024-12-05 | 6.72 | 6.73 | 6.66 | 6.71 | 6.59 | qfq | 9,327,300 | 62,378,329 | -0.15% |
| 2024-12-04 | 6.86 | 6.88 | 6.69 | 6.72 | 6.60 | qfq | 18,449,200 | 125,282,220 | -3.31% |
| 2024-12-03 | 6.81 | 7.09 | 6.75 | 6.95 | 6.82 | qfq | 29,365,132 | 202,939,875 | 2.36% |
| 2024-12-02 | 6.71 | 6.80 | 6.68 | 6.79 | 6.66 | qfq | 13,932,283 | 94,252,577 | 1.65% |
| 2024-11-29 | 6.63 | 6.72 | 6.62 | 6.68 | 6.56 | qfq | 10,256,500 | 68,506,056 | 0.60% |
| 2024-11-28 | 6.54 | 6.68 | 6.54 | 6.64 | 6.52 | qfq | 11,142,702 | 73,900,455 | 0.91% |
| 2024-11-27 | 6.55 | 6.58 | 6.38 | 6.58 | 6.46 | qfq | 9,066,700 | 58,736,635 | 0.15% |
| 2024-11-26 | 6.54 | 6.75 | 6.52 | 6.57 | 6.45 | qfq | 10,163,701 | 67,140,777 | 0.31% |
| 2024-11-25 | 6.45 | 6.61 | 6.40 | 6.55 | 6.43 | qfq | 9,700,606 | 63,247,098 | 1.71% |
| 2024-11-22 | 6.62 | 6.70 | 6.43 | 6.44 | 6.32 | qfq | 10,884,166 | 71,566,847 | -3.16% |
| 2024-11-21 | 6.65 | 6.68 | 6.59 | 6.65 | 6.53 | qfq | 9,237,602 | 61,288,656 | -0.60% |
| 2024-11-20 | 6.53 | 6.73 | 6.51 | 6.69 | 6.57 | qfq | 16,587,286 | 110,176,353 | 1.98% |
| 2024-11-19 | 6.52 | 6.57 | 6.42 | 6.56 | 6.44 | qfq | 8,469,881 | 55,036,204 | 0.92% |
| 2024-11-18 | 6.50 | 6.64 | 6.46 | 6.50 | 6.38 | qfq | 13,708,697 | 89,943,911 | 0.78% |
| 2024-11-15 | 6.51 | 6.61 | 6.43 | 6.45 | 6.33 | qfq | 9,613,600 | 62,801,377 | -1.23% |
| 2024-11-14 | 6.70 | 6.73 | 6.52 | 6.53 | 6.41 | qfq | 15,223,500 | 100,515,558 | -3.12% |
| 2024-11-13 | 6.73 | 6.84 | 6.65 | 6.74 | 6.62 | qfq | 11,814,503 | 79,539,884 | -0.44% |
| 2024-11-12 | 6.80 | 6.94 | 6.72 | 6.77 | 6.64 | qfq | 23,114,797 | 158,235,809 | -0.44% |
| 2024-11-11 | 6.74 | 6.83 | 6.71 | 6.80 | 6.67 | qfq | 13,994,180 | 94,727,319 | 0.15% |
| 2024-11-08 | 6.76 | 6.84 | 6.62 | 6.79 | 6.66 | qfq | 22,165,738 | 149,378,777 | 0.74% |
| 2024-11-07 | 6.54 | 6.75 | 6.51 | 6.74 | 6.62 | qfq | 20,403,282 | 136,372,922 | 2.43% |
| 2024-11-06 | 6.56 | 6.64 | 6.52 | 6.58 | 6.46 | qfq | 14,219,401 | 93,601,301 | -0.15% |
| 2024-11-05 | 6.49 | 6.66 | 6.46 | 6.59 | 6.47 | qfq | 15,862,482 | 104,163,807 | 1.38% |
| 2024-11-04 | 6.45 | 6.51 | 6.40 | 6.50 | 6.38 | qfq | 9,141,330 | 59,050,077 | 0.78% |
| 2024-11-01 | 6.57 | 6.57 | 6.39 | 6.45 | 6.33 | qfq | 14,253,203 | 92,191,759 | -1.68% |
| 2024-10-31 | 6.52 | 6.66 | 6.48 | 6.56 | 6.44 | qfq | 20,864,250 | 136,815,167 | -0.15% |
| 2024-10-30 | 6.55 | 6.85 | 6.45 | 6.57 | 6.45 | qfq | 37,452,090 | 246,165,489 | -2.23% |
| 2024-10-29 | 6.44 | 7.08 | 6.28 | 6.72 | 6.60 | qfq | 50,522,658 | 340,665,758 | 4.35% |
| 2024-10-28 | 6.34 | 6.45 | 6.31 | 6.44 | 6.32 | qfq | 13,389,900 | 85,639,508 | 1.58% |
| 2024-10-25 | 6.28 | 6.35 | 6.25 | 6.34 | 6.22 | qfq | 9,299,160 | 58,759,806 | 0.96% |
| 2024-10-24 | 6.27 | 6.31 | 6.23 | 6.28 | 6.16 | qfq | 5,679,200 | 35,621,842 | 0.00% |
| 2024-10-23 | 6.28 | 6.35 | 6.25 | 6.28 | 6.16 | qfq | 9,054,500 | 56,973,605 | 0.00% |
| 2024-10-22 | 6.21 | 6.30 | 6.20 | 6.28 | 6.16 | qfq | 10,397,901 | 64,970,879 | 1.29% |
| 2024-10-21 | 6.27 | 6.30 | 6.18 | 6.20 | 6.09 | qfq | 10,357,821 | 64,430,936 | -1.12% |
| 2024-10-18 | 6.23 | 6.35 | 6.14 | 6.27 | 6.10 | qfq | 14,825,426 | 92,419,749 | 1.13% |
| 2024-10-17 | 6.43 | 6.45 | 6.18 | 6.20 | 6.03 | qfq | 17,843,600 | 112,138,916 | -3.88% |
| 2024-10-16 | 6.60 | 6.70 | 6.43 | 6.45 | 6.28 | qfq | 17,968,512 | 117,901,925 | -2.27% |
| 2024-10-15 | 6.36 | 6.82 | 6.34 | 6.60 | 6.42 | qfq | 29,375,719 | 194,964,291 | 3.45% |
| 2024-10-14 | 6.27 | 6.38 | 6.27 | 6.38 | 6.21 | qfq | 12,092,305 | 76,499,819 | 2.08% |
| 2024-10-11 | 6.28 | 6.34 | 6.19 | 6.25 | 6.08 | qfq | 10,331,904 | 64,585,835 | -0.32% |
| 2024-10-10 | 6.22 | 6.38 | 6.16 | 6.27 | 6.10 | qfq | 12,223,323 | 76,728,878 | 1.13% |
| 2024-10-09 | 6.58 | 6.58 | 6.20 | 6.20 | 6.03 | qfq | 18,549,436 | 117,860,256 | -7.46% |
| 2024-10-08 | 7.03 | 7.08 | 6.46 | 6.70 | 6.52 | qfq | 32,270,847 | 218,290,124 | 3.72% |
| 2024-09-30 | 6.17 | 6.52 | 6.11 | 6.46 | 6.29 | qfq | 27,701,902 | 175,008,238 | 7.13% |
| 2024-09-27 | 5.93 | 6.08 | 5.91 | 6.03 | 5.87 | qfq | 14,378,814 | 86,156,344 | 2.55% |
| 2024-09-26 | 5.75 | 5.91 | 5.73 | 5.88 | 5.72 | qfq | 9,700,700 | 56,503,273 | 2.08% |
| 2024-09-25 | 5.75 | 5.84 | 5.72 | 5.76 | 5.61 | qfq | 8,402,473 | 48,621,371 | 1.23% |
| 2024-09-24 | 5.56 | 5.70 | 5.56 | 5.69 | 5.54 | qfq | 6,508,423 | 36,654,656 | 2.34% |
| 2024-09-23 | 5.51 | 5.57 | 5.49 | 5.56 | 5.41 | qfq | 3,236,201 | 17,892,801 | 0.91% |
| 2024-09-20 | 5.49 | 5.52 | 5.47 | 5.51 | 5.36 | qfq | 2,867,832 | 15,768,794 | 0.18% |
| 2024-09-19 | 5.40 | 5.52 | 5.40 | 5.50 | 5.35 | qfq | 3,810,122 | 20,871,912 | 1.85% |
| 2024-09-18 | 5.42 | 5.42 | 5.34 | 5.40 | 5.26 | qfq | 2,605,691 | 14,006,821 | 0.00% |
| 2024-09-13 | 5.44 | 5.45 | 5.39 | 5.40 | 5.26 | qfq | 2,236,800 | 12,112,111 | -0.37% |
| 2024-09-12 | 5.39 | 5.47 | 5.39 | 5.42 | 5.27 | qfq | 2,470,995 | 13,427,865 | 0.37% |
| 2024-09-11 | 5.42 | 5.45 | 5.38 | 5.40 | 5.26 | qfq | 2,595,400 | 14,027,342 | -1.10% |
| 2024-09-10 | 5.44 | 5.48 | 5.39 | 5.46 | 5.31 | qfq | 3,536,491 | 19,195,628 | 0.00% |
| 2024-09-09 | 5.51 | 5.51 | 5.43 | 5.46 | 5.31 | qfq | 3,061,400 | 16,738,924 | -1.27% |
| 2024-09-06 | 5.52 | 5.58 | 5.52 | 5.53 | 5.38 | qfq | 3,571,633 | 19,808,068 | 0.18% |
| 2024-09-05 | 5.49 | 5.53 | 5.49 | 5.52 | 5.37 | qfq | 1,947,986 | 10,728,055 | 0.55% |
| 2024-09-04 | 5.51 | 5.54 | 5.49 | 5.49 | 5.34 | qfq | 3,103,103 | 17,098,975 | -0.90% |
| 2024-09-03 | 5.54 | 5.56 | 5.50 | 5.54 | 5.39 | qfq | 3,136,900 | 17,352,125 | -0.18% |
| 2024-09-02 | 5.58 | 5.64 | 5.54 | 5.55 | 5.40 | qfq | 3,626,200 | 20,284,684 | -0.54% |
| 2024-08-30 | 5.48 | 5.63 | 5.48 | 5.58 | 5.43 | qfq | 4,974,224 | 27,698,347 | 1.45% |
| 2024-08-29 | 5.51 | 5.53 | 5.43 | 5.50 | 5.35 | qfq | 5,175,349 | 28,376,460 | -0.72% |
| 2024-08-28 | 5.53 | 5.58 | 5.50 | 5.54 | 5.39 | qfq | 2,871,589 | 15,909,523 | 0.18% |
| 2024-08-27 | 5.58 | 5.62 | 5.52 | 5.53 | 5.38 | qfq | 2,624,078 | 14,591,912 | -1.07% |
| 2024-08-26 | 5.54 | 5.60 | 5.50 | 5.59 | 5.44 | qfq | 2,505,800 | 13,935,924 | 0.72% |
| 2024-08-23 | 5.61 | 5.62 | 5.51 | 5.55 | 5.40 | qfq | 2,992,673 | 16,616,901 | -0.89% |
| 2024-08-22 | 5.61 | 5.66 | 5.59 | 5.60 | 5.45 | qfq | 2,475,300 | 13,927,630 | -0.18% |
| 2024-08-21 | 5.70 | 5.71 | 5.61 | 5.61 | 5.46 | qfq | 2,814,400 | 15,889,861 | -1.75% |
| 2024-08-20 | 5.79 | 5.79 | 5.68 | 5.71 | 5.56 | qfq | 3,092,400 | 17,727,853 | -1.55% |
| 2024-08-19 | 5.75 | 5.81 | 5.74 | 5.80 | 5.64 | qfq | 2,257,004 | 13,062,954 | 1.05% |
| 2024-08-16 | 5.80 | 5.80 | 5.74 | 5.74 | 5.59 | qfq | 2,102,400 | 12,117,946 | -1.03% |
| 2024-08-15 | 5.71 | 5.81 | 5.71 | 5.80 | 5.64 | qfq | 2,805,463 | 16,212,949 | 0.87% |
| 2024-08-14 | 5.80 | 5.81 | 5.75 | 5.75 | 5.60 | qfq | 1,936,000 | 11,194,796 | -0.86% |
| 2024-08-13 | 5.73 | 5.81 | 5.73 | 5.80 | 5.64 | qfq | 2,532,400 | 14,630,975 | 0.87% |
| 2024-08-12 | 5.76 | 5.79 | 5.75 | 5.75 | 5.60 | qfq | 1,796,819 | 10,364,915 | -0.52% |
| 2024-08-09 | 5.81 | 5.83 | 5.77 | 5.78 | 5.63 | qfq | 2,500,500 | 14,512,638 | -0.17% |
| 2024-08-08 | 5.78 | 5.82 | 5.75 | 5.79 | 5.63 | qfq | 2,462,983 | 14,263,554 | 0.17% |
| 2024-08-07 | 5.78 | 5.82 | 5.77 | 5.78 | 5.63 | qfq | 2,749,401 | 15,924,385 | 0.00% |
| 2024-08-06 | 5.86 | 5.86 | 5.74 | 5.78 | 5.63 | qfq | 3,321,700 | 19,226,378 | 0.00% |
| 2024-08-05 | 5.80 | 5.88 | 5.75 | 5.78 | 5.63 | qfq | 4,049,100 | 23,572,986 | -0.86% |
| 2024-08-02 | 5.81 | 5.91 | 5.81 | 5.83 | 5.67 | qfq | 4,925,400 | 28,862,078 | -0.34% |
| 2024-08-01 | 5.85 | 5.89 | 5.82 | 5.85 | 5.69 | qfq | 4,988,248 | 29,231,101 | 0.17% |
| 2024-07-31 | 5.77 | 5.86 | 5.75 | 5.84 | 5.68 | qfq | 5,577,556 | 32,540,181 | 1.39% |
| 2024-07-30 | 5.68 | 5.77 | 5.68 | 5.76 | 5.61 | qfq | 3,170,904 | 18,191,359 | 1.05% |
| 2024-07-29 | 5.66 | 5.73 | 5.66 | 5.70 | 5.55 | qfq | 2,726,800 | 15,538,221 | 0.53% |
| 2024-07-26 | 5.64 | 5.68 | 5.62 | 5.67 | 5.52 | qfq | 3,137,901 | 17,734,457 | 0.71% |
| 2024-07-25 | 5.57 | 5.66 | 5.53 | 5.63 | 5.48 | qfq | 3,155,283 | 17,715,603 | 1.26% |
| 2024-07-24 | 5.56 | 5.63 | 5.53 | 5.56 | 5.41 | qfq | 3,410,801 | 19,018,122 | -0.54% |
| 2024-07-23 | 5.62 | 5.68 | 5.59 | 5.59 | 5.44 | qfq | 3,656,678 | 20,658,080 | -0.18% |
| 2024-07-22 | 5.60 | 5.63 | 5.58 | 5.60 | 5.45 | qfq | 1,927,800 | 10,790,656 | -0.53% |
| 2024-07-19 | 5.61 | 5.64 | 5.56 | 5.63 | 5.48 | qfq | 2,324,200 | 13,054,427 | -0.18% |
| 2024-07-18 | 5.64 | 5.65 | 5.55 | 5.64 | 5.49 | qfq | 2,589,401 | 14,495,349 | 0.00% |
| 2024-07-17 | 5.68 | 5.69 | 5.62 | 5.64 | 5.49 | qfq | 2,073,610 | 11,732,547 | -0.53% |
| 2024-07-16 | 5.69 | 5.69 | 5.64 | 5.67 | 5.52 | qfq | 1,944,800 | 11,018,911 | 0.00% |
| 2024-07-15 | 5.72 | 5.72 | 5.67 | 5.67 | 5.52 | qfq | 2,456,600 | 13,963,810 | -1.05% |
| 2024-07-12 | 5.66 | 5.74 | 5.66 | 5.73 | 5.58 | qfq | 3,659,501 | 20,861,221 | 0.88% |
| 2024-07-11 | 5.58 | 5.69 | 5.58 | 5.68 | 5.53 | qfq | 4,543,000 | 25,654,771 | 2.90% |
| 2024-07-10 | 5.57 | 5.62 | 5.51 | 5.52 | 5.37 | qfq | 3,212,700 | 17,869,724 | -1.43% |
| 2024-07-09 | 5.54 | 5.62 | 5.43 | 5.60 | 5.45 | qfq | 4,712,700 | 26,030,360 | 0.90% |
| 2024-07-08 | 5.69 | 5.69 | 5.52 | 5.55 | 5.40 | qfq | 3,430,300 | 19,159,080 | -2.63% |
| 2024-07-05 | 5.71 | 5.72 | 5.64 | 5.70 | 5.55 | qfq | 2,944,500 | 16,719,534 | 0.35% |
| 2024-07-04 | 5.80 | 5.82 | 5.67 | 5.68 | 5.53 | qfq | 3,082,000 | 17,673,815 | -1.90% |
| 2024-07-03 | 5.78 | 5.84 | 5.76 | 5.79 | 5.63 | qfq | 4,182,900 | 24,293,677 | 0.17% |
| 2024-07-02 | 5.72 | 5.79 | 5.71 | 5.78 | 5.63 | qfq | 4,253,438 | 24,486,044 | 1.05% |
| 2024-07-01 | 5.66 | 5.73 | 5.61 | 5.72 | 5.57 | qfq | 3,840,364 | 21,787,051 | 1.24% |
| 2024-06-28 | 5.61 | 5.71 | 5.61 | 5.65 | 5.50 | qfq | 4,501,709 | 25,486,544 | 0.36% |
| 2024-06-27 | 5.71 | 5.71 | 5.61 | 5.63 | 5.48 | qfq | 3,086,841 | 17,419,982 | -1.40% |
| 2024-06-26 | 5.64 | 5.72 | 5.58 | 5.71 | 5.56 | qfq | 3,616,200 | 20,403,370 | 1.06% |
| 2024-06-25 | 5.56 | 5.69 | 5.56 | 5.65 | 5.50 | qfq | 4,462,389 | 25,169,107 | 1.80% |
| 2024-06-24 | 5.73 | 5.73 | 5.53 | 5.55 | 5.40 | qfq | 5,501,200 | 30,763,321 | -3.14% |
| 2024-06-21 | 5.72 | 5.79 | 5.68 | 5.73 | 5.58 | qfq | 2,191,500 | 12,573,680 | 0.35% |
| 2024-06-20 | 5.85 | 5.86 | 5.70 | 5.71 | 5.56 | qfq | 4,424,910 | 25,483,473 | -2.06% |
| 2024-06-19 | 5.87 | 5.89 | 5.83 | 5.83 | 5.67 | qfq | 3,010,700 | 17,636,041 | -0.68% |
| 2024-06-18 | 5.83 | 5.89 | 5.83 | 5.87 | 5.71 | qfq | 3,637,901 | 21,311,787 | 0.69% |
| 2024-06-17 | 5.90 | 5.90 | 5.81 | 5.83 | 5.67 | qfq | 3,366,801 | 19,673,417 | -2.18% |
| 2024-06-14 | 5.92 | 5.98 | 5.92 | 5.96 | 5.70 | qfq | 3,258,701 | 19,393,491 | 0.51% |
| 2024-06-13 | 6.02 | 6.02 | 5.91 | 5.93 | 5.67 | qfq | 4,106,989 | 24,416,998 | -1.50% |
| 2024-06-12 | 5.94 | 6.03 | 5.94 | 6.02 | 5.76 | qfq | 3,445,205 | 20,640,150 | 0.67% |
| 2024-06-11 | 6.08 | 6.09 | 5.93 | 5.98 | 5.72 | qfq | 5,432,100 | 32,494,299 | -1.64% |
| 2024-06-07 | 5.92 | 6.09 | 5.92 | 6.08 | 5.82 | qfq | 7,222,900 | 43,433,788 | 3.40% |
| 2024-06-06 | 6.04 | 6.08 | 5.86 | 5.88 | 5.63 | qfq | 8,205,841 | 48,722,348 | -2.65% |
| 2024-06-05 | 6.14 | 6.18 | 6.03 | 6.04 | 5.78 | qfq | 6,063,400 | 36,913,039 | -1.95% |
| 2024-06-04 | 6.15 | 6.21 | 6.10 | 6.16 | 5.89 | qfq | 4,545,174 | 27,974,339 | -0.16% |
| 2024-06-03 | 6.31 | 6.34 | 6.12 | 6.17 | 5.90 | qfq | 7,525,108 | 46,716,815 | -2.53% |
| 2024-05-31 | 6.31 | 6.35 | 6.31 | 6.33 | 6.06 | qfq | 2,764,000 | 17,497,485 | 0.32% |
| 2024-05-30 | 6.37 | 6.40 | 6.31 | 6.31 | 6.04 | qfq | 4,016,002 | 25,476,086 | -1.10% |
| 2024-05-29 | 6.40 | 6.45 | 6.35 | 6.38 | 6.10 | qfq | 3,567,502 | 22,841,821 | -0.31% |
| 2024-05-28 | 6.49 | 6.49 | 6.38 | 6.40 | 6.12 | qfq | 5,396,500 | 34,709,080 | -1.54% |
| 2024-05-27 | 6.46 | 6.52 | 6.44 | 6.50 | 6.22 | qfq | 5,423,800 | 35,155,728 | 0.62% |
| 2024-05-24 | 6.41 | 6.50 | 6.41 | 6.46 | 6.18 | qfq | 4,600,102 | 29,731,197 | 0.47% |
| 2024-05-23 | 6.56 | 6.57 | 6.42 | 6.43 | 6.15 | qfq | 6,186,200 | 40,031,755 | -1.98% |
| 2024-05-22 | 6.59 | 6.62 | 6.54 | 6.56 | 6.28 | qfq | 4,518,200 | 29,684,850 | -0.15% |
| 2024-05-21 | 6.61 | 6.65 | 6.54 | 6.57 | 6.29 | qfq | 5,011,100 | 33,043,049 | -0.90% |
| 2024-05-20 | 6.56 | 6.65 | 6.56 | 6.63 | 6.34 | qfq | 6,766,337 | 44,766,742 | 0.91% |
| 2024-05-17 | 6.53 | 6.58 | 6.49 | 6.57 | 6.29 | qfq | 4,476,689 | 29,231,482 | 0.77% |
| 2024-05-16 | 6.54 | 6.58 | 6.49 | 6.52 | 6.24 | qfq | 4,837,024 | 31,630,916 | -0.31% |
| 2024-05-15 | 6.62 | 6.63 | 6.54 | 6.54 | 6.26 | qfq | 4,395,001 | 28,922,951 | -1.36% |
| 2024-05-14 | 6.55 | 6.64 | 6.51 | 6.63 | 6.34 | qfq | 6,590,469 | 43,521,778 | 0.91% |
| 2024-05-13 | 6.54 | 6.59 | 6.46 | 6.57 | 6.29 | qfq | 8,307,156 | 54,325,423 | 0.31% |
| 2024-05-10 | 6.58 | 6.60 | 6.52 | 6.55 | 6.27 | qfq | 5,733,300 | 37,613,126 | -0.15% |
| 2024-05-09 | 6.45 | 6.58 | 6.44 | 6.56 | 6.28 | qfq | 6,757,069 | 44,225,795 | 1.71% |
| 2024-05-08 | 6.53 | 6.54 | 6.44 | 6.45 | 6.17 | qfq | 5,253,001 | 34,047,369 | -1.38% |
| 2024-05-07 | 6.55 | 6.57 | 6.49 | 6.54 | 6.26 | qfq | 4,792,658 | 31,255,141 | 0.00% |
| 2024-05-06 | 6.45 | 6.55 | 6.45 | 6.54 | 6.26 | qfq | 7,153,000 | 46,668,645 | 1.55% |
| 2024-04-30 | 6.47 | 6.49 | 6.41 | 6.44 | 6.16 | qfq | 6,610,207 | 42,645,192 | -0.62% |
| 2024-04-29 | 6.40 | 6.48 | 6.37 | 6.48 | 6.20 | qfq | 8,692,200 | 56,030,021 | 1.25% |
| 2024-04-26 | 6.32 | 6.41 | 6.28 | 6.40 | 6.12 | qfq | 7,535,954 | 47,814,686 | 0.79% |
| 2024-04-25 | 6.27 | 6.38 | 6.24 | 6.35 | 6.08 | qfq | 7,233,400 | 45,703,845 | 1.11% |
| 2024-04-24 | 6.21 | 6.29 | 6.20 | 6.28 | 6.01 | qfq | 4,895,689 | 30,562,687 | 0.96% |
| 2024-04-23 | 6.25 | 6.27 | 6.20 | 6.22 | 5.95 | qfq | 4,098,737 | 25,564,487 | -0.48% |
| 2024-04-22 | 6.26 | 6.32 | 6.17 | 6.25 | 5.98 | qfq | 7,934,637 | 49,427,829 | -0.95% |
| 2024-04-19 | 6.26 | 6.40 | 6.24 | 6.31 | 6.04 | qfq | 7,589,261 | 48,011,724 | 0.64% |
| 2024-04-18 | 6.30 | 6.35 | 6.26 | 6.27 | 6.00 | qfq | 6,898,591 | 43,484,131 | -0.48% |
| 2024-04-17 | 6.06 | 6.30 | 6.05 | 6.30 | 6.03 | qfq | 10,604,853 | 66,088,563 | 4.65% |
| 2024-04-16 | 6.38 | 6.39 | 6.01 | 6.02 | 5.76 | qfq | 15,845,963 | 97,442,296 | -5.94% |
| 2024-04-15 | 6.48 | 6.53 | 6.28 | 6.40 | 6.12 | qfq | 10,223,341 | 65,571,835 | -1.23% |
| 2024-04-12 | 6.52 | 6.56 | 6.46 | 6.48 | 6.20 | qfq | 5,236,000 | 34,135,519 | -0.61% |
| 2024-04-11 | 6.40 | 6.56 | 6.38 | 6.52 | 6.24 | qfq | 7,290,215 | 47,360,841 | 1.40% |
| 2024-04-10 | 6.51 | 6.55 | 6.38 | 6.43 | 6.15 | qfq | 7,337,700 | 47,358,599 | -1.38% |
| 2024-04-09 | 6.49 | 6.52 | 6.43 | 6.52 | 6.24 | qfq | 6,341,700 | 41,154,733 | 0.31% |
| 2024-04-08 | 6.44 | 6.63 | 6.41 | 6.50 | 6.22 | qfq | 11,244,108 | 73,351,643 | -2.11% |
| 2024-04-03 | 6.57 | 6.66 | 6.53 | 6.64 | 6.35 | qfq | 11,705,358 | 77,270,236 | 0.91% |
| 2024-04-02 | 6.45 | 6.59 | 6.44 | 6.58 | 6.30 | qfq | 13,606,646 | 89,059,331 | 1.54% |
| 2024-04-01 | 6.44 | 6.48 | 6.38 | 6.48 | 6.20 | qfq | 9,981,393 | 64,208,089 | 0.62% |
| 2024-03-29 | 6.33 | 6.44 | 6.29 | 6.44 | 6.16 | qfq | 8,365,800 | 53,356,105 | 2.22% |
| 2024-03-28 | 6.20 | 6.33 | 6.20 | 6.30 | 6.03 | qfq | 6,125,140 | 38,448,735 | 1.45% |
| 2024-03-27 | 6.32 | 6.35 | 6.21 | 6.21 | 5.94 | qfq | 6,254,401 | 39,380,238 | -2.20% |
| 2024-03-26 | 6.35 | 6.38 | 6.27 | 6.35 | 6.08 | qfq | 8,102,090 | 51,250,707 | 0.00% |
| 2024-03-25 | 6.41 | 6.47 | 6.35 | 6.35 | 6.08 | qfq | 6,805,163 | 43,608,295 | -1.55% |
| 2024-03-22 | 6.54 | 6.55 | 6.35 | 6.45 | 6.17 | qfq | 8,398,781 | 54,111,897 | -1.38% |
| 2024-03-21 | 6.52 | 6.56 | 6.49 | 6.54 | 6.26 | qfq | 7,288,600 | 47,617,230 | 0.46% |
| 2024-03-20 | 6.46 | 6.52 | 6.46 | 6.51 | 6.23 | qfq | 5,930,495 | 38,491,864 | 0.46% |
| 2024-03-19 | 6.49 | 6.53 | 6.47 | 6.48 | 6.20 | qfq | 7,161,500 | 46,593,551 | -0.31% |
| 2024-03-18 | 6.46 | 6.53 | 6.45 | 6.50 | 6.22 | qfq | 6,844,457 | 44,410,038 | 0.62% |
| 2024-03-15 | 6.39 | 6.46 | 6.36 | 6.46 | 6.18 | qfq | 7,718,135 | 49,470,103 | 0.78% |
| 2024-03-14 | 6.35 | 6.46 | 6.35 | 6.41 | 6.13 | qfq | 9,648,735 | 61,817,309 | 0.47% |
| 2024-03-13 | 6.39 | 6.42 | 6.34 | 6.38 | 6.10 | qfq | 7,218,323 | 46,004,405 | -0.16% |
| 2024-03-12 | 6.35 | 6.39 | 6.31 | 6.39 | 6.11 | qfq | 6,888,952 | 43,762,815 | 0.63% |
| 2024-03-11 | 6.31 | 6.35 | 6.29 | 6.35 | 6.08 | qfq | 6,233,618 | 39,409,639 | 0.63% |
| 2024-03-08 | 6.28 | 6.32 | 6.24 | 6.31 | 6.04 | qfq | 5,242,918 | 32,976,632 | 0.16% |
| 2024-03-07 | 6.28 | 6.44 | 6.28 | 6.30 | 6.03 | qfq | 8,636,140 | 54,806,045 | 0.00% |
| 2024-03-06 | 6.24 | 6.38 | 6.21 | 6.30 | 6.03 | qfq | 6,351,232 | 39,943,986 | 1.12% |
| 2024-03-05 | 6.27 | 6.30 | 6.22 | 6.23 | 5.96 | qfq | 4,891,301 | 30,544,894 | -1.27% |
| 2024-03-04 | 6.38 | 6.39 | 6.25 | 6.31 | 6.04 | qfq | 5,702,000 | 35,897,384 | -0.94% |
| 2024-03-01 | 6.40 | 6.42 | 6.33 | 6.37 | 6.10 | qfq | 5,867,832 | 37,377,708 | -0.31% |
| 2024-02-29 | 6.27 | 6.40 | 6.24 | 6.39 | 6.11 | qfq | 8,863,700 | 56,302,242 | 1.43% |
| 2024-02-28 | 6.46 | 6.57 | 6.29 | 6.30 | 6.03 | qfq | 14,349,500 | 92,325,719 | -2.63% |
| 2024-02-27 | 6.33 | 6.47 | 6.33 | 6.47 | 6.19 | qfq | 8,135,369 | 52,247,951 | 1.89% |
| 2024-02-26 | 6.37 | 6.42 | 6.33 | 6.35 | 6.08 | qfq | 7,878,223 | 50,234,437 | -0.16% |
| 2024-02-23 | 6.31 | 6.38 | 6.27 | 6.36 | 6.09 | qfq | 7,749,621 | 49,060,754 | 0.63% |
| 2024-02-22 | 6.29 | 6.36 | 6.25 | 6.32 | 6.05 | qfq | 6,111,929 | 38,496,247 | 0.48% |
| 2024-02-21 | 6.22 | 6.41 | 6.22 | 6.29 | 6.02 | qfq | 8,422,123 | 53,279,815 | 0.32% |
| 2024-02-20 | 6.21 | 6.29 | 6.15 | 6.27 | 6.00 | qfq | 5,389,705 | 33,672,492 | 0.16% |
| 2024-02-19 | 6.23 | 6.33 | 6.18 | 6.26 | 5.99 | qfq | 9,109,375 | 56,982,418 | 1.29% |
| 2024-02-08 | 5.94 | 6.20 | 5.90 | 6.18 | 5.91 | qfq | 12,257,188 | 74,258,390 | 4.57% |
| 2024-02-07 | 5.88 | 6.00 | 5.79 | 5.91 | 5.66 | qfq | 9,904,439 | 58,399,536 | 0.34% |
| 2024-02-06 | 5.58 | 6.06 | 5.43 | 5.89 | 5.64 | qfq | 11,390,597 | 65,161,009 | 4.25% |
| 2024-02-05 | 6.05 | 6.05 | 5.58 | 5.65 | 5.41 | qfq | 14,439,066 | 83,005,351 | -7.38% |
| 2024-02-02 | 6.24 | 6.38 | 5.91 | 6.10 | 5.84 | qfq | 12,635,107 | 77,785,976 | -1.93% |
| 2024-02-01 | 6.30 | 6.38 | 6.18 | 6.22 | 5.95 | qfq | 9,189,509 | 57,569,954 | -1.58% |
| 2024-01-31 | 6.56 | 6.59 | 6.32 | 6.32 | 6.05 | qfq | 10,410,874 | 67,142,350 | -3.81% |
| 2024-01-30 | 6.72 | 6.77 | 6.56 | 6.57 | 6.29 | qfq | 9,338,952 | 62,225,517 | -2.23% |
| 2024-01-29 | 6.92 | 6.94 | 6.70 | 6.72 | 6.43 | qfq | 11,806,104 | 80,499,862 | -2.89% |
| 2024-01-26 | 6.71 | 7.05 | 6.71 | 6.92 | 6.62 | qfq | 20,391,007 | 140,854,202 | 2.67% |
| 2024-01-25 | 6.48 | 6.75 | 6.46 | 6.74 | 6.45 | qfq | 11,003,849 | 73,112,754 | 3.37% |
| 2024-01-24 | 6.28 | 6.53 | 6.27 | 6.52 | 6.24 | qfq | 13,167,074 | 84,568,306 | 4.15% |
| 2024-01-23 | 6.19 | 6.33 | 6.12 | 6.26 | 5.99 | qfq | 6,358,482 | 39,535,742 | -0.16% |
| 2024-01-22 | 6.67 | 6.67 | 6.22 | 6.27 | 6.00 | qfq | 10,683,779 | 68,735,484 | -6.00% |
| 2024-01-19 | 6.75 | 6.81 | 6.67 | 6.67 | 6.38 | qfq | 7,125,825 | 47,891,708 | -1.48% |
| 2024-01-18 | 6.81 | 6.84 | 6.58 | 6.77 | 6.48 | qfq | 17,274,136 | 115,843,885 | -2.45% |
| 2024-01-17 | 6.97 | 7.24 | 6.90 | 6.94 | 6.64 | qfq | 18,097,483 | 127,895,956 | -0.14% |
| 2024-01-16 | 7.06 | 7.08 | 6.86 | 6.95 | 6.65 | qfq | 13,243,974 | 92,097,102 | -1.84% |
| 2024-01-15 | 7.02 | 7.16 | 6.93 | 7.08 | 6.77 | qfq | 17,192,960 | 121,525,020 | -2.61% |
| 2024-01-12 | 7.23 | 7.38 | 7.21 | 7.27 | 6.96 | qfq | 17,436,811 | 127,418,274 | 0.28% |
| 2024-01-11 | 7.14 | 7.26 | 7.10 | 7.25 | 6.94 | qfq | 10,629,766 | 76,409,655 | 1.26% |
| 2024-01-10 | 7.08 | 7.25 | 6.99 | 7.16 | 6.85 | qfq | 13,423,367 | 95,635,931 | -0.28% |
| 2024-01-09 | 7.11 | 7.43 | 7.06 | 7.18 | 6.87 | qfq | 15,098,717 | 108,990,584 | 1.41% |
| 2024-01-08 | 7.21 | 7.26 | 7.06 | 7.08 | 6.77 | qfq | 9,073,600 | 64,860,642 | -2.61% |
| 2024-01-05 | 7.30 | 7.36 | 7.22 | 7.27 | 6.96 | qfq | 10,155,710 | 74,189,782 | -0.41% |
| 2024-01-04 | 7.29 | 7.32 | 7.25 | 7.30 | 6.99 | qfq | 5,655,435 | 41,201,068 | 0.27% |
| 2024-01-03 | 7.25 | 7.32 | 7.21 | 7.28 | 6.97 | qfq | 5,559,698 | 40,474,120 | 0.41% |
| 2024-01-02 | 7.20 | 7.30 | 7.16 | 7.25 | 6.94 | qfq | 9,481,400 | 68,721,348 | 1.12% |
| 2023-12-29 | 7.15 | 7.20 | 7.12 | 7.17 | 6.86 | qfq | 6,003,613 | 42,969,323 | 0.00% |
| 2023-12-28 | 7.11 | 7.20 | 7.04 | 7.17 | 6.86 | qfq | 5,575,335 | 39,819,429 | 0.70% |
| 2023-12-27 | 7.09 | 7.14 | 7.04 | 7.12 | 6.81 | qfq | 4,626,290 | 32,804,474 | 0.00% |
| 2023-12-26 | 7.14 | 7.22 | 7.09 | 7.12 | 6.81 | qfq | 4,065,100 | 28,992,825 | -0.70% |
| 2023-12-25 | 7.27 | 7.28 | 7.12 | 7.17 | 6.86 | qfq | 5,970,600 | 42,814,847 | -1.78% |
| 2023-12-22 | 7.28 | 7.35 | 7.25 | 7.30 | 6.99 | qfq | 9,837,500 | 71,822,655 | 0.14% |
| 2023-12-21 | 7.13 | 7.33 | 7.04 | 7.29 | 6.98 | qfq | 10,531,702 | 75,907,988 | 1.96% |
| 2023-12-20 | 7.18 | 7.30 | 7.15 | 7.15 | 6.84 | qfq | 4,945,801 | 35,714,547 | -0.83% |
| 2023-12-19 | 7.30 | 7.31 | 7.14 | 7.21 | 6.90 | qfq | 9,145,901 | 66,092,562 | -1.50% |
| 2023-12-18 | 7.28 | 7.37 | 7.26 | 7.32 | 7.00 | qfq | 10,185,864 | 74,444,571 | 0.27% |
| 2023-12-15 | 7.33 | 7.36 | 7.26 | 7.30 | 6.99 | qfq | 6,348,452 | 46,281,502 | -0.54% |
| 2023-12-14 | 7.27 | 7.40 | 7.25 | 7.34 | 7.02 | qfq | 8,757,820 | 64,185,027 | 0.96% |
| 2023-12-13 | 7.27 | 7.34 | 7.24 | 7.27 | 6.96 | qfq | 7,557,668 | 55,148,516 | -0.27% |
| 2023-12-12 | 7.17 | 7.31 | 7.12 | 7.29 | 6.98 | qfq | 7,986,678 | 57,836,168 | 1.96% |
| 2023-12-11 | 7.05 | 7.16 | 6.99 | 7.15 | 6.84 | qfq | 5,627,842 | 39,884,613 | 1.42% |
| 2023-12-08 | 7.23 | 7.25 | 7.05 | 7.05 | 6.75 | qfq | 9,122,301 | 65,018,212 | -2.76% |
| 2023-12-07 | 7.24 | 7.26 | 7.19 | 7.25 | 6.94 | qfq | 4,425,000 | 31,976,661 | 0.00% |
| 2023-12-06 | 7.18 | 7.27 | 7.16 | 7.25 | 6.94 | qfq | 4,992,399 | 36,096,761 | 0.28% |
| 2023-12-05 | 7.35 | 7.35 | 7.22 | 7.23 | 6.92 | qfq | 6,696,200 | 48,772,963 | -1.50% |
| 2023-12-04 | 7.28 | 7.35 | 7.27 | 7.34 | 7.02 | qfq | 7,037,858 | 51,530,587 | 0.96% |
| 2023-12-01 | 7.25 | 7.31 | 7.23 | 7.27 | 6.96 | qfq | 7,285,449 | 53,066,590 | 0.28% |
| 2023-11-30 | 7.21 | 7.26 | 7.19 | 7.25 | 6.94 | qfq | 4,644,400 | 33,566,103 | 0.42% |
| 2023-11-29 | 7.25 | 7.28 | 7.20 | 7.22 | 6.91 | qfq | 6,107,900 | 44,213,960 | -0.55% |
| 2023-11-28 | 7.22 | 7.27 | 7.20 | 7.26 | 6.95 | qfq | 4,546,056 | 32,903,934 | 0.41% |
| 2023-11-27 | 7.20 | 7.25 | 7.16 | 7.23 | 6.92 | qfq | 4,748,908 | 34,244,129 | 0.00% |
| 2023-11-24 | 7.22 | 7.27 | 7.19 | 7.23 | 6.92 | qfq | 5,895,670 | 42,650,470 | -0.55% |
| 2023-11-23 | 7.21 | 7.27 | 7.17 | 7.27 | 6.96 | qfq | 5,443,570 | 39,437,970 | 1.11% |
| 2023-11-22 | 7.19 | 7.25 | 7.19 | 7.19 | 6.88 | qfq | 4,548,052 | 32,831,966 | -0.42% |
| 2023-11-21 | 7.27 | 7.29 | 7.21 | 7.22 | 6.91 | qfq | 5,506,191 | 39,954,778 | -0.69% |
| 2023-11-20 | 7.21 | 7.30 | 7.12 | 7.27 | 6.96 | qfq | 7,919,508 | 57,204,414 | -0.27% |
| 2023-11-17 | 7.21 | 7.32 | 7.19 | 7.29 | 6.98 | qfq | 8,056,272 | 58,601,166 | 0.97% |
| 2023-11-16 | 7.23 | 7.26 | 7.19 | 7.22 | 6.91 | qfq | 5,348,891 | 38,625,984 | -0.55% |
| 2023-11-15 | 7.22 | 7.29 | 7.18 | 7.26 | 6.95 | qfq | 7,604,885 | 54,976,472 | 0.83% |
| 2023-11-14 | 7.22 | 7.26 | 7.16 | 7.20 | 6.89 | qfq | 4,372,500 | 31,471,486 | 0.14% |
| 2023-11-13 | 7.15 | 7.20 | 7.11 | 7.19 | 6.88 | qfq | 5,681,000 | 40,677,120 | 0.84% |
| 2023-11-10 | 7.11 | 7.13 | 7.04 | 7.13 | 6.82 | qfq | 4,365,300 | 30,892,031 | 0.14% |
| 2023-11-09 | 7.08 | 7.14 | 7.08 | 7.12 | 6.81 | qfq | 3,850,420 | 27,361,154 | 0.28% |
| 2023-11-08 | 7.13 | 7.16 | 7.08 | 7.10 | 6.79 | qfq | 4,066,564 | 28,955,201 | -0.42% |
| 2023-11-07 | 7.11 | 7.14 | 7.06 | 7.13 | 6.82 | qfq | 5,495,501 | 39,041,029 | -0.14% |
| 2023-11-06 | 7.06 | 7.18 | 7.05 | 7.14 | 6.83 | qfq | 6,518,307 | 46,370,781 | 1.13% |
| 2023-11-03 | 7.01 | 7.08 | 6.96 | 7.06 | 6.76 | qfq | 5,721,207 | 40,214,745 | 1.00% |
| 2023-11-02 | 7.01 | 7.04 | 6.97 | 6.99 | 6.69 | qfq | 4,715,900 | 33,016,182 | -0.29% |
| 2023-11-01 | 7.01 | 7.04 | 6.98 | 7.01 | 6.71 | qfq | 3,251,704 | 22,789,611 | -0.14% |
| 2023-10-31 | 7.00 | 7.07 | 6.96 | 7.02 | 6.72 | qfq | 5,493,101 | 38,510,931 | 0.72% |
| 2023-10-30 | 6.96 | 6.98 | 6.92 | 6.97 | 6.67 | qfq | 5,088,410 | 35,398,603 | 0.14% |
| 2023-10-27 | 6.86 | 7.00 | 6.85 | 6.96 | 6.66 | qfq | 6,737,900 | 46,803,519 | 0.87% |
| 2023-10-26 | 6.82 | 6.91 | 6.81 | 6.90 | 6.60 | qfq | 4,280,176 | 29,406,297 | 0.58% |
| 2023-10-25 | 6.85 | 6.91 | 6.85 | 6.86 | 6.56 | qfq | 5,648,670 | 38,860,263 | 0.73% |
| 2023-10-24 | 6.72 | 6.82 | 6.72 | 6.81 | 6.52 | qfq | 4,725,230 | 32,067,650 | 1.49% |
| 2023-10-23 | 6.92 | 6.92 | 6.70 | 6.71 | 6.42 | qfq | 8,179,100 | 55,446,462 | -3.17% |
| 2023-10-20 | 6.94 | 6.97 | 6.89 | 6.93 | 6.63 | qfq | 4,935,170 | 34,192,772 | -0.14% |
| 2023-10-19 | 6.97 | 7.03 | 6.90 | 6.94 | 6.64 | qfq | 6,141,971 | 42,850,917 | -1.00% |
| 2023-10-18 | 7.29 | 7.29 | 6.96 | 7.01 | 6.71 | qfq | 17,242,792 | 121,867,166 | -3.84% |
| 2023-10-17 | 7.31 | 7.34 | 7.27 | 7.29 | 6.98 | qfq | 4,759,100 | 34,706,657 | -0.27% |
| 2023-10-16 | 7.24 | 7.33 | 7.24 | 7.31 | 6.99 | qfq | 6,585,698 | 48,021,847 | 0.97% |
| 2023-10-13 | 7.33 | 7.33 | 7.24 | 7.24 | 6.93 | qfq | 7,850,200 | 57,145,719 | -1.50% |
| 2023-10-12 | 7.31 | 7.36 | 7.30 | 7.35 | 7.03 | qfq | 6,487,477 | 47,612,697 | 0.68% |
| 2023-10-11 | 7.28 | 7.32 | 7.26 | 7.30 | 6.99 | qfq | 5,271,838 | 38,461,278 | 0.27% |
| 2023-10-10 | 7.34 | 7.37 | 7.26 | 7.28 | 6.97 | qfq | 10,267,401 | 74,845,663 | -0.82% |
| 2023-10-09 | 7.38 | 7.38 | 7.28 | 7.34 | 7.02 | qfq | 6,784,124 | 49,724,630 | -0.54% |
| 2023-09-28 | 7.37 | 7.41 | 7.36 | 7.38 | 7.06 | qfq | 6,658,924 | 49,158,855 | 0.14% |
| 2023-09-27 | 7.36 | 7.39 | 7.35 | 7.37 | 7.05 | qfq | 11,083,617 | 81,622,850 | 0.14% |
| 2023-09-26 | 7.39 | 7.46 | 7.35 | 7.36 | 7.04 | qfq | 14,860,489 | 109,898,579 | -0.41% |
| 2023-09-25 | 7.43 | 7.47 | 7.36 | 7.39 | 7.07 | qfq | 8,708,400 | 64,502,144 | -0.94% |
| 2023-09-22 | 7.35 | 7.47 | 7.33 | 7.46 | 7.14 | qfq | 11,728,905 | 86,809,536 | 1.36% |
| 2023-09-21 | 7.33 | 7.42 | 7.30 | 7.36 | 7.04 | qfq | 9,210,455 | 67,831,348 | 0.14% |
| 2023-09-20 | 7.45 | 7.46 | 7.34 | 7.35 | 7.03 | qfq | 11,129,714 | 82,285,446 | -1.61% |
| 2023-09-19 | 7.44 | 7.57 | 7.43 | 7.47 | 7.15 | qfq | 15,608,806 | 117,128,209 | -0.13% |
| 2023-09-18 | 7.43 | 7.51 | 7.35 | 7.48 | 7.16 | qfq | 23,471,084 | 174,248,874 | 0.27% |
| 2023-09-15 | 7.46 | 7.58 | 7.42 | 7.46 | 7.14 | qfq | 28,969,986 | 217,147,214 | -0.13% |
| 2023-09-14 | 7.76 | 7.89 | 7.45 | 7.47 | 7.15 | qfq | 57,529,272 | 437,761,807 | -5.56% |
| 2023-09-13 | 8.09 | 8.39 | 7.90 | 7.91 | 7.57 | qfq | 101,609,621 | 825,900,505 | 3.26% |
| 2023-09-12 | 7.74 | 7.77 | 7.61 | 7.66 | 7.33 | qfq | 13,061,322 | 100,459,441 | -1.67% |
| 2023-09-11 | 7.71 | 7.82 | 7.63 | 7.79 | 7.45 | qfq | 18,328,993 | 141,569,092 | 1.04% |
| 2023-09-08 | 7.51 | 7.75 | 7.48 | 7.71 | 7.38 | qfq | 14,935,497 | 114,241,526 | 2.25% |
| 2023-09-07 | 7.58 | 7.78 | 7.53 | 7.54 | 7.21 | qfq | 16,090,639 | 123,271,642 | -0.79% |
| 2023-09-06 | 7.61 | 7.69 | 7.50 | 7.60 | 7.27 | qfq | 10,336,466 | 78,349,425 | -0.26% |
| 2023-09-05 | 7.59 | 7.70 | 7.47 | 7.62 | 7.29 | qfq | 13,454,021 | 101,981,940 | 0.26% |
| 2023-09-04 | 7.46 | 7.63 | 7.41 | 7.60 | 7.27 | qfq | 15,447,056 | 116,523,704 | 2.29% |
| 2023-09-01 | 7.32 | 7.43 | 7.27 | 7.43 | 7.11 | qfq | 10,954,937 | 80,634,047 | 1.92% |
| 2023-08-31 | 7.35 | 7.38 | 7.24 | 7.29 | 6.98 | qfq | 8,722,120 | 63,611,094 | -0.82% |
| 2023-08-30 | 7.49 | 7.55 | 7.33 | 7.35 | 7.03 | qfq | 13,596,423 | 100,752,111 | -1.87% |
| 2023-08-29 | 7.35 | 7.53 | 7.33 | 7.49 | 7.17 | qfq | 9,400,430 | 70,103,647 | 1.35% |
| 2023-08-28 | 7.60 | 7.70 | 7.39 | 7.39 | 7.07 | qfq | 16,582,612 | 124,961,158 | 0.00% |
| 2023-08-25 | 7.38 | 7.50 | 7.32 | 7.39 | 7.07 | qfq | 9,785,385 | 72,414,687 | 0.00% |
| 2023-08-24 | 7.45 | 7.50 | 7.38 | 7.39 | 7.07 | qfq | 7,898,315 | 58,660,564 | -0.67% |
| 2023-08-23 | 7.59 | 7.63 | 7.43 | 7.44 | 7.12 | qfq | 8,795,901 | 66,071,156 | -2.49% |
| 2023-08-22 | 7.72 | 7.72 | 7.49 | 7.63 | 7.30 | qfq | 11,183,300 | 84,783,395 | 0.00% |
| 2023-08-21 | 7.86 | 7.92 | 7.62 | 7.63 | 7.30 | qfq | 14,657,722 | 113,848,435 | -2.55% |
| 2023-08-18 | 7.86 | 8.01 | 7.83 | 7.83 | 7.49 | qfq | 15,266,473 | 121,043,755 | -0.51% |
| 2023-08-17 | 7.67 | 7.87 | 7.61 | 7.87 | 7.53 | qfq | 9,143,310 | 70,924,870 | 2.08% |
| 2023-08-16 | 7.67 | 7.81 | 7.65 | 7.71 | 7.38 | qfq | 7,685,390 | 59,412,704 | 0.00% |
| 2023-08-15 | 7.69 | 7.74 | 7.62 | 7.71 | 7.38 | qfq | 5,679,400 | 43,672,883 | 0.00% |
| 2023-08-14 | 7.59 | 7.73 | 7.57 | 7.71 | 7.38 | qfq | 8,054,708 | 61,718,920 | 0.92% |
| 2023-08-11 | 7.99 | 7.99 | 7.64 | 7.64 | 7.31 | qfq | 15,914,307 | 123,366,151 | -3.66% |
| 2023-08-10 | 7.91 | 8.00 | 7.85 | 7.93 | 7.59 | qfq | 10,974,592 | 87,165,808 | 0.63% |
| 2023-08-09 | 7.79 | 8.01 | 7.76 | 7.88 | 7.54 | qfq | 12,949,502 | 102,082,921 | 0.51% |
| 2023-08-08 | 7.81 | 7.94 | 7.73 | 7.84 | 7.50 | qfq | 8,562,842 | 67,028,176 | 0.77% |
| 2023-08-07 | 7.88 | 7.88 | 7.75 | 7.78 | 7.44 | qfq | 9,589,102 | 74,741,571 | -1.39% |
| 2023-08-04 | 7.96 | 7.99 | 7.87 | 7.89 | 7.55 | qfq | 11,994,792 | 95,068,946 | -0.75% |
| 2023-08-03 | 8.04 | 8.04 | 7.86 | 7.95 | 7.61 | qfq | 15,850,300 | 125,980,661 | -1.61% |
| 2023-08-02 | 8.05 | 8.15 | 7.98 | 8.08 | 7.73 | qfq | 14,368,242 | 115,582,608 | 0.50% |
| 2023-08-01 | 8.11 | 8.17 | 8.03 | 8.04 | 7.69 | qfq | 12,642,133 | 102,082,311 | -0.99% |
| 2023-07-31 | 8.10 | 8.15 | 8.04 | 8.12 | 7.77 | qfq | 16,743,570 | 135,609,279 | 0.12% |
| 2023-07-28 | 7.97 | 8.12 | 7.90 | 8.11 | 7.76 | qfq | 18,689,958 | 150,088,715 | 1.50% |
| 2023-07-27 | 8.04 | 8.11 | 7.97 | 7.99 | 7.65 | qfq | 12,529,811 | 100,719,919 | -0.37% |
| 2023-07-26 | 8.10 | 8.13 | 7.95 | 8.02 | 7.67 | qfq | 18,710,963 | 150,138,616 | -1.47% |
| 2023-07-25 | 8.10 | 8.15 | 8.02 | 8.14 | 7.79 | qfq | 23,217,031 | 187,767,239 | 0.62% |
| 2023-07-24 | 7.88 | 8.29 | 7.83 | 8.09 | 7.74 | qfq | 33,737,248 | 273,355,663 | 2.80% |
| 2023-07-21 | 7.85 | 7.93 | 7.79 | 7.87 | 7.53 | qfq | 8,785,492 | 69,039,795 | 0.00% |
| 2023-07-20 | 7.97 | 7.98 | 7.85 | 7.87 | 7.53 | qfq | 11,495,601 | 90,925,676 | -1.38% |
| 2023-07-19 | 7.90 | 8.10 | 7.87 | 7.98 | 7.64 | qfq | 21,640,513 | 172,324,980 | 0.76% |
| 2023-07-18 | 7.73 | 7.93 | 7.68 | 7.92 | 7.58 | qfq | 16,874,375 | 132,547,608 | 2.33% |