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
南 京 港002040.SZ
最近收盘价7.932026-07-17
最近交易日2026-07-17
成交量（股）7,844,869
成交额（元）62,612,578
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-07-15 | 2025-07-21 | cash_dividend | 0.095 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-22 | 2024-07-01 | cash_dividend | 0.102 | — | — | — | 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 | 7.97 | 8.11 | 7.84 | 7.93 | 7.93 | qfq | 7,844,869 | 62,612,578 | -0.50% |
| 2026-07-16 | 7.94 | 8.04 | 7.86 | 7.97 | 7.97 | qfq | 4,756,400 | 37,884,190 | -0.50% |
| 2026-07-15 | 7.80 | 8.04 | 7.72 | 8.01 | 8.01 | qfq | 8,670,830 | 69,036,358 | 1.65% |
| 2026-07-14 | 7.66 | 7.98 | 7.58 | 7.88 | 7.88 | qfq | 7,723,420 | 60,380,861 | 2.87% |
| 2026-07-13 | 7.77 | 7.77 | 7.63 | 7.66 | 7.66 | qfq | 5,019,200 | 38,512,902 | -1.03% |
| 2026-07-10 | 7.54 | 7.81 | 7.47 | 7.74 | 7.74 | qfq | 6,643,141 | 51,088,581 | 2.52% |
| 2026-07-09 | 7.53 | 7.66 | 7.47 | 7.55 | 7.55 | qfq | 3,906,621 | 29,497,940 | -0.79% |
| 2026-07-08 | 7.75 | 7.75 | 7.59 | 7.61 | 7.61 | qfq | 3,938,505 | 30,105,597 | -0.91% |
| 2026-07-07 | 7.85 | 7.85 | 7.59 | 7.68 | 7.68 | qfq | 5,077,600 | 38,952,527 | -2.29% |
| 2026-07-06 | 7.84 | 7.93 | 7.79 | 7.86 | 7.86 | qfq | 4,745,100 | 37,257,042 | 0.38% |
| 2026-07-03 | 7.79 | 7.89 | 7.72 | 7.83 | 7.83 | qfq | 6,135,450 | 47,985,032 | 1.56% |
| 2026-07-02 | 7.61 | 7.84 | 7.56 | 7.71 | 7.71 | qfq | 6,798,410 | 52,725,555 | 0.39% |
| 2026-07-01 | 7.42 | 7.71 | 7.42 | 7.68 | 7.68 | qfq | 7,914,430 | 60,049,197 | 3.09% |
| 2026-06-30 | 7.53 | 7.57 | 7.38 | 7.45 | 7.45 | qfq | 6,497,560 | 48,403,123 | -1.06% |
| 2026-06-29 | 7.55 | 7.62 | 7.38 | 7.53 | 7.53 | qfq | 7,094,660 | 53,225,511 | -0.40% |
| 2026-06-26 | 7.80 | 7.80 | 7.56 | 7.56 | 7.56 | qfq | 9,026,860 | 68,930,244 | -3.82% |
| 2026-06-25 | 8.22 | 8.30 | 7.82 | 7.86 | 7.86 | qfq | 15,913,820 | 126,876,057 | -7.20% |
| 2026-06-24 | 8.29 | 8.96 | 8.28 | 8.47 | 8.47 | qfq | 16,817,542 | 143,925,901 | 2.17% |
| 2026-06-23 | 8.28 | 8.41 | 8.20 | 8.29 | 8.29 | qfq | 7,838,033 | 65,372,688 | 0.00% |
| 2026-06-22 | 8.33 | 8.35 | 8.03 | 8.29 | 8.29 | qfq | 9,950,350 | 81,203,116 | -0.72% |
| 2026-06-18 | 8.66 | 8.70 | 8.29 | 8.35 | 8.35 | qfq | 10,424,300 | 87,694,443 | -2.68% |
| 2026-06-17 | 8.73 | 8.84 | 8.53 | 8.58 | 8.58 | qfq | 14,592,767 | 126,324,346 | -1.83% |
| 2026-06-16 | 9.06 | 9.06 | 8.64 | 8.74 | 8.74 | qfq | 20,883,620 | 182,972,658 | -5.21% |
| 2026-06-15 | 8.74 | 9.22 | 8.72 | 9.22 | 9.22 | qfq | 7,292,140 | 66,392,319 | 10.02% |
| 2026-06-12 | 8.35 | 8.44 | 8.19 | 8.38 | 8.38 | qfq | 6,570,363 | 54,923,168 | 1.70% |
| 2026-06-11 | 8.16 | 8.33 | 8.15 | 8.24 | 8.24 | qfq | 5,178,763 | 42,629,226 | 0.12% |
| 2026-06-10 | 8.41 | 8.42 | 8.13 | 8.23 | 8.23 | qfq | 6,848,741 | 56,411,286 | -2.26% |
| 2026-06-09 | 8.67 | 8.67 | 8.41 | 8.42 | 8.42 | qfq | 6,184,900 | 52,393,430 | -1.41% |
| 2026-06-08 | 8.81 | 8.88 | 8.45 | 8.54 | 8.54 | qfq | 8,800,080 | 76,222,752 | -4.47% |
| 2026-06-05 | 8.76 | 9.05 | 8.76 | 8.94 | 8.94 | qfq | 8,518,462 | 76,250,523 | 1.59% |
| 2026-06-04 | 9.03 | 9.04 | 8.73 | 8.80 | 8.80 | qfq | 7,074,720 | 62,631,776 | -2.44% |
| 2026-06-03 | 9.14 | 9.17 | 8.97 | 9.02 | 9.02 | qfq | 7,075,500 | 63,844,987 | -1.20% |
| 2026-06-02 | 9.23 | 9.27 | 9.05 | 9.13 | 9.13 | qfq | 7,607,920 | 69,399,455 | -1.51% |
| 2026-06-01 | 8.90 | 9.36 | 8.88 | 9.27 | 9.27 | qfq | 9,928,500 | 91,386,150 | 3.11% |
| 2026-05-29 | 9.16 | 9.18 | 8.97 | 8.99 | 8.99 | qfq | 6,772,500 | 61,304,331 | -1.21% |
| 2026-05-28 | 9.09 | 9.21 | 8.92 | 9.10 | 9.10 | qfq | 7,053,250 | 64,098,372 | 0.22% |
| 2026-05-27 | 9.45 | 9.45 | 9.04 | 9.08 | 9.08 | qfq | 10,757,890 | 98,732,720 | -4.32% |
| 2026-05-26 | 9.71 | 9.83 | 9.38 | 9.49 | 9.49 | qfq | 11,766,501 | 111,954,102 | -3.16% |
| 2026-05-25 | 9.95 | 10.01 | 9.71 | 9.80 | 9.80 | qfq | 9,525,350 | 93,341,887 | -1.31% |
| 2026-05-22 | 9.99 | 10.06 | 9.86 | 9.93 | 9.93 | qfq | 9,717,610 | 96,481,315 | -0.30% |
| 2026-05-21 | 10.26 | 10.41 | 9.90 | 9.96 | 9.96 | qfq | 16,725,110 | 170,198,811 | -2.73% |
| 2026-05-20 | 10.31 | 10.35 | 10.16 | 10.24 | 10.24 | qfq | 9,293,700 | 95,078,489 | -1.35% |
| 2026-05-19 | 10.25 | 10.47 | 10.22 | 10.38 | 10.38 | qfq | 9,623,840 | 99,510,039 | 1.17% |
| 2026-05-18 | 10.48 | 10.48 | 10.16 | 10.26 | 10.26 | qfq | 13,367,762 | 137,015,132 | -1.35% |
| 2026-05-15 | 10.68 | 10.85 | 10.31 | 10.40 | 10.40 | qfq | 19,744,573 | 207,113,885 | -3.08% |
| 2026-05-14 | 10.64 | 11.00 | 10.48 | 10.73 | 10.73 | qfq | 26,923,851 | 290,609,804 | 0.85% |
| 2026-05-13 | 10.54 | 10.67 | 10.49 | 10.64 | 10.64 | qfq | 15,106,120 | 160,087,986 | 1.24% |
| 2026-05-12 | 10.54 | 10.85 | 10.43 | 10.51 | 10.51 | qfq | 21,264,460 | 225,743,123 | -0.38% |
| 2026-05-11 | 10.59 | 10.63 | 10.34 | 10.55 | 10.55 | qfq | 21,958,610 | 229,323,139 | -1.49% |
| 2026-05-08 | 10.15 | 10.90 | 10.11 | 10.71 | 10.71 | qfq | 34,330,211 | 363,483,855 | 4.79% |
| 2026-05-07 | 10.07 | 10.23 | 10.05 | 10.22 | 10.22 | qfq | 12,031,760 | 122,045,608 | 1.69% |
| 2026-05-06 | 10.00 | 10.06 | 9.94 | 10.05 | 10.05 | qfq | 8,381,340 | 83,843,250 | 1.01% |
| 2026-04-30 | 9.98 | 10.05 | 9.86 | 9.95 | 9.95 | qfq | 7,845,400 | 78,052,316 | -0.30% |
| 2026-04-29 | 9.85 | 10.01 | 9.82 | 9.98 | 9.98 | qfq | 8,101,620 | 80,647,930 | 1.32% |
| 2026-04-28 | 9.80 | 9.90 | 9.77 | 9.85 | 9.85 | qfq | 6,125,760 | 60,245,574 | -0.40% |
| 2026-04-27 | 9.85 | 9.90 | 9.70 | 9.89 | 9.89 | qfq | 6,343,100 | 62,280,277 | 0.41% |
| 2026-04-24 | 9.92 | 9.96 | 9.77 | 9.85 | 9.85 | qfq | 8,237,300 | 81,280,860 | 0.41% |
| 2026-04-23 | 9.95 | 9.97 | 9.74 | 9.81 | 9.81 | qfq | 10,119,635 | 99,174,159 | -1.51% |
| 2026-04-22 | 10.09 | 10.10 | 9.93 | 9.96 | 9.96 | qfq | 5,631,900 | 56,093,205 | -0.99% |
| 2026-04-21 | 9.96 | 10.06 | 9.95 | 10.06 | 10.06 | qfq | 5,510,020 | 55,154,862 | 0.20% |
| 2026-04-20 | 9.90 | 10.05 | 9.86 | 10.04 | 10.04 | qfq | 7,071,140 | 70,615,701 | 1.31% |
| 2026-04-17 | 10.02 | 10.02 | 9.83 | 9.91 | 9.91 | qfq | 8,483,300 | 83,941,678 | -0.80% |
| 2026-04-16 | 10.01 | 10.03 | 9.88 | 9.99 | 9.99 | qfq | 7,275,520 | 72,440,381 | -0.20% |
| 2026-04-15 | 10.08 | 10.12 | 9.98 | 10.01 | 10.01 | qfq | 6,026,043 | 60,499,282 | -0.60% |
| 2026-04-14 | 10.18 | 10.18 | 9.96 | 10.07 | 10.07 | qfq | 9,412,760 | 94,471,545 | -0.69% |
| 2026-04-13 | 10.27 | 10.27 | 10.01 | 10.14 | 10.14 | qfq | 8,032,300 | 80,948,287 | -0.69% |
| 2026-04-10 | 10.28 | 10.32 | 10.18 | 10.21 | 10.21 | qfq | 8,048,147 | 82,415,064 | -0.20% |
| 2026-04-09 | 10.43 | 10.47 | 10.18 | 10.23 | 10.23 | qfq | 8,838,693 | 90,613,062 | -2.85% |
| 2026-04-08 | 10.48 | 10.54 | 10.32 | 10.53 | 10.53 | qfq | 10,564,900 | 110,537,243 | 2.13% |
| 2026-04-07 | 10.15 | 10.34 | 10.01 | 10.31 | 10.31 | qfq | 8,193,110 | 83,793,283 | 2.08% |
| 2026-04-03 | 10.39 | 10.55 | 10.07 | 10.10 | 10.10 | qfq | 11,698,991 | 119,681,549 | -2.79% |
| 2026-04-02 | 10.22 | 10.52 | 10.21 | 10.39 | 10.39 | qfq | 13,801,700 | 143,348,845 | 1.27% |
| 2026-04-01 | 10.26 | 10.42 | 10.09 | 10.26 | 10.26 | qfq | 9,062,840 | 93,144,439 | 1.89% |
| 2026-03-31 | 10.24 | 10.34 | 10.05 | 10.07 | 10.07 | qfq | 7,262,630 | 73,918,333 | -1.66% |
| 2026-03-30 | 10.10 | 10.25 | 10.04 | 10.24 | 10.24 | qfq | 6,485,430 | 65,897,003 | 0.29% |
| 2026-03-27 | 10.08 | 10.24 | 10.02 | 10.21 | 10.21 | qfq | 6,891,955 | 70,166,390 | 0.49% |
| 2026-03-26 | 10.38 | 10.45 | 10.14 | 10.16 | 10.16 | qfq | 9,100,200 | 93,288,461 | -1.65% |
| 2026-03-25 | 10.11 | 10.39 | 10.00 | 10.33 | 10.33 | qfq | 12,735,530 | 130,704,776 | 1.47% |
| 2026-03-24 | 9.87 | 10.18 | 9.70 | 10.18 | 10.18 | qfq | 18,156,978 | 180,941,822 | 4.95% |
| 2026-03-23 | 10.10 | 10.12 | 9.58 | 9.70 | 9.70 | qfq | 18,974,618 | 187,331,588 | -5.64% |
| 2026-03-20 | 10.49 | 10.57 | 10.27 | 10.28 | 10.28 | qfq | 13,675,543 | 142,169,554 | -2.00% |
| 2026-03-19 | 10.88 | 10.94 | 10.45 | 10.49 | 10.49 | qfq | 18,202,340 | 192,903,614 | -3.32% |
| 2026-03-18 | 10.95 | 11.07 | 10.62 | 10.85 | 10.85 | qfq | 18,011,630 | 194,851,341 | -0.82% |
| 2026-03-17 | 11.00 | 11.22 | 10.91 | 10.94 | 10.94 | qfq | 21,766,300 | 240,967,122 | -2.23% |
| 2026-03-16 | 10.74 | 11.20 | 10.74 | 11.19 | 11.19 | qfq | 29,576,048 | 326,649,713 | 4.29% |
| 2026-03-13 | 10.99 | 11.06 | 10.68 | 10.73 | 10.73 | qfq | 21,280,460 | 231,197,048 | -2.81% |
| 2026-03-12 | 11.12 | 11.25 | 10.98 | 11.04 | 11.04 | qfq | 22,670,630 | 251,417,970 | -0.54% |
| 2026-03-11 | 11.21 | 11.30 | 10.97 | 11.10 | 11.10 | qfq | 24,809,850 | 274,667,386 | -0.63% |
| 2026-03-10 | 10.86 | 11.28 | 10.72 | 11.17 | 11.17 | qfq | 34,511,410 | 382,212,836 | 2.29% |
| 2026-03-09 | 11.59 | 11.78 | 10.89 | 10.92 | 10.92 | qfq | 44,870,160 | 504,223,367 | -2.33% |
| 2026-03-06 | 10.96 | 11.31 | 10.71 | 11.18 | 11.18 | qfq | 42,779,203 | 470,947,437 | 0.18% |
| 2026-03-05 | 11.61 | 11.79 | 11.01 | 11.16 | 11.16 | qfq | 60,959,278 | 688,898,727 | -5.82% |
| 2026-03-04 | 12.20 | 12.41 | 11.85 | 11.85 | 11.85 | qfq | 62,576,750 | 745,536,377 | -10.02% |
| 2026-03-03 | 12.38 | 13.17 | 12.18 | 13.17 | 13.17 | qfq | 104,520,990 | 1,343,796,844 | 10.03% |
| 2026-03-02 | 11.29 | 11.97 | 10.71 | 11.97 | 11.97 | qfq | 58,295,418 | 669,834,143 | 10.02% |
| 2026-02-27 | 10.69 | 10.89 | 10.69 | 10.88 | 10.88 | qfq | 13,183,360 | 142,784,712 | 2.06% |
| 2026-02-26 | 10.70 | 10.86 | 10.59 | 10.66 | 10.66 | qfq | 12,410,130 | 132,840,691 | -0.93% |
| 2026-02-25 | 10.63 | 11.15 | 10.52 | 10.76 | 10.76 | qfq | 24,008,180 | 261,836,316 | 1.32% |
| 2026-02-24 | 10.41 | 10.73 | 10.41 | 10.62 | 10.62 | qfq | 16,638,670 | 176,613,425 | 4.53% |
| 2026-02-13 | 10.46 | 10.50 | 10.15 | 10.16 | 10.16 | qfq | 9,599,930 | 98,161,819 | -2.31% |
| 2026-02-12 | 10.43 | 10.74 | 10.40 | 10.40 | 10.40 | qfq | 12,885,130 | 136,227,663 | -0.29% |
| 2026-02-11 | 10.30 | 10.45 | 10.27 | 10.43 | 10.43 | qfq | 9,115,860 | 94,781,003 | 1.16% |
| 2026-02-10 | 10.33 | 10.36 | 10.18 | 10.31 | 10.31 | qfq | 7,676,390 | 78,867,991 | 0.29% |
| 2026-02-09 | 10.35 | 10.37 | 10.23 | 10.28 | 10.28 | qfq | 8,156,530 | 83,972,068 | 0.19% |
| 2026-02-06 | 10.18 | 10.35 | 10.02 | 10.26 | 10.26 | qfq | 11,161,984 | 114,023,159 | 0.29% |
| 2026-02-05 | 10.21 | 10.39 | 10.14 | 10.23 | 10.23 | qfq | 12,547,130 | 128,819,979 | -0.58% |
| 2026-02-04 | 10.10 | 10.51 | 10.06 | 10.29 | 10.29 | qfq | 16,495,000 | 169,597,516 | 1.48% |
| 2026-02-03 | 10.41 | 10.44 | 9.97 | 10.14 | 10.14 | qfq | 20,350,500 | 205,877,277 | -1.36% |
| 2026-02-02 | 10.50 | 10.76 | 10.28 | 10.28 | 10.28 | qfq | 23,801,600 | 250,266,490 | -5.95% |
| 2026-01-30 | 11.07 | 11.37 | 10.83 | 10.93 | 10.93 | qfq | 26,804,270 | 294,964,856 | -2.24% |
| 2026-01-29 | 10.75 | 11.50 | 10.71 | 11.18 | 11.18 | qfq | 42,162,340 | 468,656,802 | 2.85% |
| 2026-01-28 | 10.95 | 11.13 | 10.81 | 10.87 | 10.87 | qfq | 31,810,852 | 349,146,824 | -0.64% |
| 2026-01-27 | 10.60 | 11.25 | 10.52 | 10.94 | 10.94 | qfq | 44,262,106 | 486,252,516 | 2.63% |
| 2026-01-26 | 10.46 | 10.74 | 10.34 | 10.66 | 10.66 | qfq | 26,316,459 | 278,986,400 | 2.01% |
| 2026-01-23 | 10.36 | 10.45 | 10.29 | 10.45 | 10.45 | qfq | 11,483,809 | 119,116,794 | 0.87% |
| 2026-01-22 | 10.22 | 10.36 | 10.20 | 10.36 | 10.36 | qfq | 11,557,704 | 119,246,601 | 1.37% |
| 2026-01-21 | 10.18 | 10.25 | 10.05 | 10.22 | 10.22 | qfq | 8,453,081 | 85,974,824 | 0.00% |
| 2026-01-20 | 10.37 | 10.37 | 10.14 | 10.22 | 10.22 | qfq | 10,885,290 | 111,291,910 | -1.06% |
| 2026-01-19 | 10.29 | 10.40 | 10.22 | 10.33 | 10.33 | qfq | 11,129,650 | 114,908,563 | 0.78% |
| 2026-01-16 | 10.33 | 10.33 | 10.21 | 10.25 | 10.25 | qfq | 12,107,480 | 124,086,926 | -1.25% |
| 2026-01-15 | 10.15 | 10.62 | 10.14 | 10.38 | 10.38 | qfq | 24,278,664 | 253,123,494 | 1.76% |
| 2026-01-14 | 10.27 | 10.34 | 10.09 | 10.20 | 10.20 | qfq | 18,295,414 | 187,216,912 | -1.26% |
| 2026-01-13 | 10.17 | 10.50 | 10.12 | 10.33 | 10.33 | qfq | 26,796,411 | 276,401,544 | 1.77% |
| 2026-01-12 | 10.06 | 10.15 | 10.00 | 10.15 | 10.15 | qfq | 13,755,073 | 138,686,142 | 1.20% |
| 2026-01-09 | 9.97 | 10.07 | 9.94 | 10.03 | 10.03 | qfq | 10,617,283 | 106,174,930 | 0.30% |
| 2026-01-08 | 9.92 | 10.04 | 9.92 | 10.00 | 10.00 | qfq | 7,949,773 | 79,455,474 | 0.40% |
| 2026-01-07 | 10.01 | 10.08 | 9.91 | 9.96 | 9.96 | qfq | 9,487,290 | 94,680,511 | -0.40% |
| 2026-01-06 | 9.92 | 10.00 | 9.85 | 10.00 | 10.00 | qfq | 8,313,740 | 82,775,956 | 0.70% |
| 2026-01-05 | 9.85 | 9.93 | 9.80 | 9.93 | 9.93 | qfq | 7,224,650 | 71,379,922 | 0.81% |
| 2025-12-31 | 9.81 | 9.95 | 9.81 | 9.85 | 9.85 | qfq | 6,437,300 | 63,513,985 | 0.41% |
| 2025-12-30 | 9.95 | 9.98 | 9.80 | 9.81 | 9.81 | qfq | 8,847,084 | 87,048,565 | -1.31% |
| 2025-12-29 | 10.00 | 10.03 | 9.92 | 9.94 | 9.94 | qfq | 7,592,230 | 75,613,353 | -1.09% |
| 2025-12-26 | 10.11 | 10.30 | 10.03 | 10.05 | 10.05 | qfq | 13,302,760 | 134,178,182 | -1.57% |
| 2025-12-25 | 10.27 | 10.34 | 10.09 | 10.21 | 10.21 | qfq | 17,542,157 | 179,171,899 | 1.90% |
| 2025-12-24 | 9.96 | 10.08 | 9.91 | 10.02 | 10.02 | qfq | 6,400,840 | 64,048,480 | -0.20% |
| 2025-12-23 | 10.30 | 10.35 | 10.00 | 10.04 | 10.04 | qfq | 18,505,260 | 186,983,175 | -3.46% |
| 2025-12-22 | 10.00 | 10.54 | 9.93 | 10.40 | 10.40 | qfq | 17,450,607 | 179,106,000 | 4.00% |
| 2025-12-19 | 9.82 | 10.00 | 9.81 | 10.00 | 10.00 | qfq | 7,093,660 | 70,517,135 | 1.52% |
| 2025-12-18 | 9.95 | 10.00 | 9.85 | 9.85 | 9.85 | qfq | 6,315,190 | 62,588,642 | 0.20% |
| 2025-12-17 | 9.80 | 9.87 | 9.66 | 9.83 | 9.83 | qfq | 6,625,380 | 64,546,539 | 0.31% |
| 2025-12-16 | 9.99 | 10.02 | 9.74 | 9.80 | 9.80 | qfq | 7,722,630 | 75,991,829 | -2.00% |
| 2025-12-15 | 10.00 | 10.08 | 9.92 | 10.00 | 10.00 | qfq | 5,493,100 | 54,976,550 | -0.30% |
| 2025-12-12 | 10.05 | 10.11 | 9.94 | 10.03 | 10.03 | qfq | 6,881,930 | 69,134,410 | -0.20% |
| 2025-12-11 | 10.26 | 10.29 | 10.05 | 10.05 | 10.05 | qfq | 10,239,200 | 103,763,912 | -2.71% |
| 2025-12-10 | 10.27 | 10.50 | 10.20 | 10.33 | 10.33 | qfq | 9,072,730 | 93,674,973 | 0.49% |
| 2025-12-09 | 10.32 | 10.52 | 10.27 | 10.28 | 10.28 | qfq | 10,361,930 | 107,278,288 | -0.58% |
| 2025-12-08 | 10.26 | 10.38 | 10.21 | 10.34 | 10.34 | qfq | 9,259,050 | 95,352,112 | 0.98% |
| 2025-12-05 | 10.16 | 10.26 | 10.05 | 10.24 | 10.24 | qfq | 6,361,923 | 64,601,674 | 0.79% |
| 2025-12-04 | 10.25 | 10.36 | 10.14 | 10.16 | 10.16 | qfq | 6,333,000 | 64,648,703 | -0.68% |
| 2025-12-03 | 10.22 | 10.29 | 10.17 | 10.23 | 10.23 | qfq | 8,033,126 | 82,186,401 | -0.20% |
| 2025-12-02 | 10.34 | 10.34 | 10.17 | 10.25 | 10.25 | qfq | 7,432,836 | 76,011,211 | -1.06% |
| 2025-12-01 | 10.22 | 10.38 | 10.19 | 10.36 | 10.36 | qfq | 9,555,461 | 98,554,493 | 1.47% |
| 2025-11-28 | 10.10 | 10.25 | 10.05 | 10.21 | 10.21 | qfq | 10,266,964 | 104,404,537 | 1.69% |
| 2025-11-27 | 10.18 | 10.18 | 10.01 | 10.04 | 10.04 | qfq | 6,854,000 | 69,136,691 | -0.59% |
| 2025-11-26 | 10.10 | 10.22 | 10.06 | 10.10 | 10.10 | qfq | 7,955,430 | 80,627,528 | -0.49% |
| 2025-11-25 | 10.03 | 10.18 | 9.91 | 10.15 | 10.15 | qfq | 9,476,900 | 95,713,683 | 1.20% |
| 2025-11-24 | 9.93 | 10.04 | 9.82 | 10.03 | 10.03 | qfq | 11,046,540 | 110,028,286 | 1.31% |
| 2025-11-21 | 10.16 | 10.26 | 9.90 | 9.90 | 9.90 | qfq | 14,782,421 | 147,945,978 | -3.51% |
| 2025-11-20 | 10.46 | 10.46 | 10.22 | 10.26 | 10.26 | qfq | 10,033,265 | 103,394,713 | -1.16% |
| 2025-11-19 | 10.58 | 10.67 | 10.32 | 10.38 | 10.38 | qfq | 13,172,244 | 137,037,577 | -1.89% |
| 2025-11-18 | 10.91 | 11.02 | 10.52 | 10.58 | 10.58 | qfq | 19,865,180 | 212,175,143 | -4.43% |
| 2025-11-17 | 11.08 | 11.27 | 10.95 | 11.07 | 11.07 | qfq | 19,138,160 | 212,240,306 | 0.73% |
| 2025-11-14 | 10.81 | 11.10 | 10.78 | 10.99 | 10.99 | qfq | 20,238,530 | 222,918,551 | 1.10% |
| 2025-11-13 | 10.81 | 10.88 | 10.71 | 10.87 | 10.87 | qfq | 11,901,257 | 128,976,666 | 0.65% |
| 2025-11-12 | 10.98 | 11.07 | 10.71 | 10.80 | 10.80 | qfq | 18,101,198 | 196,014,616 | -1.55% |
| 2025-11-11 | 11.16 | 11.17 | 10.87 | 10.97 | 10.97 | qfq | 21,872,238 | 240,756,434 | -2.32% |
| 2025-11-10 | 11.05 | 11.35 | 10.96 | 11.23 | 11.23 | qfq | 19,261,939 | 214,556,239 | 0.72% |
| 2025-11-07 | 11.57 | 11.66 | 11.13 | 11.15 | 11.15 | qfq | 38,092,626 | 429,905,140 | -4.78% |
| 2025-11-06 | 12.15 | 12.41 | 11.70 | 11.71 | 11.71 | qfq | 50,592,280 | 598,695,343 | -4.80% |
| 2025-11-05 | 11.80 | 12.66 | 11.64 | 12.30 | 12.30 | qfq | 60,540,260 | 747,552,441 | 1.82% |
| 2025-11-04 | 11.82 | 12.50 | 11.68 | 12.08 | 12.08 | qfq | 48,278,508 | 583,744,512 | 0.42% |
| 2025-11-03 | 11.77 | 12.68 | 11.58 | 12.03 | 12.03 | qfq | 39,784,003 | 479,899,848 | 2.47% |
| 2025-10-31 | 12.31 | 12.58 | 11.70 | 11.74 | 11.74 | qfq | 49,729,541 | 597,537,625 | -2.57% |
| 2025-10-30 | 11.64 | 12.70 | 11.64 | 12.05 | 12.05 | qfq | 75,508,733 | 918,606,899 | 1.86% |
| 2025-10-29 | 11.58 | 11.90 | 10.94 | 11.83 | 11.83 | qfq | 54,421,880 | 623,578,553 | 0.60% |
| 2025-10-28 | 11.81 | 11.98 | 11.66 | 11.76 | 11.76 | qfq | 46,864,300 | 553,335,006 | 1.55% |
| 2025-10-27 | 11.73 | 12.14 | 11.56 | 11.58 | 11.58 | qfq | 49,074,490 | 580,410,054 | -0.34% |
| 2025-10-24 | 11.51 | 11.92 | 11.45 | 11.62 | 11.62 | qfq | 48,923,652 | 570,747,784 | -1.53% |
| 2025-10-23 | 11.53 | 12.37 | 11.36 | 11.80 | 11.80 | qfq | 76,222,474 | 903,571,484 | 2.34% |
| 2025-10-22 | 12.23 | 12.28 | 11.50 | 11.53 | 11.53 | qfq | 41,408,438 | 484,455,540 | -4.79% |
| 2025-10-21 | 12.20 | 12.26 | 11.64 | 12.11 | 12.11 | qfq | 54,935,551 | 658,671,424 | -1.62% |
| 2025-10-20 | 12.60 | 12.68 | 11.89 | 12.31 | 12.31 | qfq | 71,115,239 | 868,287,449 | -2.99% |
| 2025-10-17 | 12.15 | 13.62 | 12.09 | 12.69 | 12.69 | qfq | 101,502,995 | 1,311,118,532 | 1.20% |
| 2025-10-16 | 11.97 | 12.77 | 11.55 | 12.54 | 12.54 | qfq | 88,658,881 | 1,081,395,099 | 8.01% |
| 2025-10-15 | 12.50 | 12.50 | 11.47 | 11.61 | 11.61 | qfq | 76,659,933 | 902,274,101 | -7.12% |
| 2025-10-14 | 11.48 | 12.50 | 11.43 | 12.50 | 12.50 | qfq | 91,396,389 | 1,099,749,341 | 10.04% |
| 2025-10-13 | 10.00 | 11.36 | 10.00 | 11.36 | 11.36 | qfq | 49,323,433 | 532,384,914 | 9.97% |
| 2025-10-10 | 10.13 | 10.39 | 10.09 | 10.33 | 10.33 | qfq | 27,134,213 | 279,471,164 | 1.67% |
| 2025-10-09 | 10.05 | 10.19 | 9.92 | 10.16 | 10.16 | qfq | 22,275,990 | 224,179,184 | 0.59% |
| 2025-09-30 | 10.30 | 10.31 | 10.07 | 10.10 | 10.10 | qfq | 24,958,380 | 252,901,801 | -1.17% |
| 2025-09-29 | 10.31 | 10.46 | 10.13 | 10.22 | 10.22 | qfq | 30,147,933 | 310,053,706 | -1.16% |
| 2025-09-26 | 10.87 | 10.96 | 10.33 | 10.34 | 10.34 | qfq | 49,541,410 | 525,844,489 | -8.01% |
| 2025-09-25 | 11.17 | 11.89 | 10.82 | 11.24 | 11.24 | qfq | 88,156,736 | 987,468,317 | -6.18% |
| 2025-09-24 | 11.09 | 11.98 | 11.09 | 11.98 | 11.98 | qfq | 43,716,161 | 506,156,668 | 10.01% |
| 2025-09-23 | 9.85 | 10.89 | 9.75 | 10.89 | 10.89 | qfq | 52,152,402 | 554,557,932 | 10.00% |
| 2025-09-22 | 10.33 | 10.37 | 9.83 | 9.90 | 9.90 | qfq | 54,936,527 | 548,152,820 | -3.79% |
| 2025-09-19 | 9.70 | 10.63 | 9.60 | 10.29 | 10.29 | qfq | 69,911,105 | 732,048,502 | 6.52% |
| 2025-09-18 | 10.01 | 10.05 | 9.61 | 9.66 | 9.66 | qfq | 27,082,907 | 265,863,803 | -5.01% |
| 2025-09-17 | 9.96 | 10.50 | 9.77 | 10.17 | 10.17 | qfq | 37,452,202 | 379,307,987 | 2.11% |
| 2025-09-16 | 9.58 | 10.35 | 9.55 | 9.96 | 9.96 | qfq | 34,626,749 | 344,239,080 | 3.64% |
| 2025-09-15 | 9.59 | 9.73 | 9.48 | 9.61 | 9.61 | qfq | 10,376,400 | 99,610,386 | 0.52% |
| 2025-09-12 | 9.60 | 9.78 | 9.53 | 9.56 | 9.56 | qfq | 9,494,807 | 91,423,477 | -0.62% |
| 2025-09-11 | 9.55 | 9.62 | 9.45 | 9.62 | 9.62 | qfq | 7,768,573 | 74,032,091 | 0.21% |
| 2025-09-10 | 9.48 | 9.62 | 9.43 | 9.60 | 9.60 | qfq | 9,390,254 | 89,470,475 | 0.84% |
| 2025-09-09 | 9.60 | 9.74 | 9.50 | 9.52 | 9.52 | qfq | 14,249,530 | 136,415,535 | -2.66% |
| 2025-09-08 | 9.40 | 10.15 | 9.38 | 9.78 | 9.78 | qfq | 24,555,381 | 242,371,804 | 3.27% |
| 2025-09-05 | 9.40 | 9.49 | 9.15 | 9.47 | 9.47 | qfq | 12,216,830 | 113,823,052 | 0.42% |
| 2025-09-04 | 9.48 | 9.60 | 9.23 | 9.43 | 9.43 | qfq | 13,436,711 | 126,164,204 | -0.84% |
| 2025-09-03 | 9.91 | 9.93 | 9.48 | 9.51 | 9.51 | qfq | 18,783,031 | 181,243,605 | -5.18% |
| 2025-09-02 | 9.86 | 10.20 | 9.85 | 10.03 | 10.03 | qfq | 30,016,180 | 300,806,015 | 3.62% |
| 2025-09-01 | 9.63 | 9.71 | 9.54 | 9.68 | 9.68 | qfq | 8,350,388 | 80,517,076 | 0.41% |
| 2025-08-29 | 9.64 | 9.83 | 9.63 | 9.64 | 9.64 | qfq | 10,658,538 | 103,391,378 | -0.62% |
| 2025-08-28 | 9.70 | 9.82 | 9.40 | 9.70 | 9.70 | qfq | 15,854,630 | 152,601,793 | -0.31% |
| 2025-08-27 | 10.04 | 10.04 | 9.73 | 9.73 | 9.73 | qfq | 20,312,389 | 201,274,165 | -2.99% |
| 2025-08-26 | 10.10 | 10.10 | 9.99 | 10.03 | 10.03 | qfq | 13,710,480 | 137,518,872 | -0.69% |
| 2025-08-25 | 10.10 | 10.19 | 9.98 | 10.10 | 10.10 | qfq | 19,381,560 | 195,269,865 | -0.10% |
| 2025-08-22 | 10.20 | 10.33 | 10.05 | 10.11 | 10.11 | qfq | 22,757,671 | 230,180,632 | -1.46% |
| 2025-08-21 | 10.02 | 10.39 | 10.00 | 10.26 | 10.26 | qfq | 40,784,142 | 417,994,145 | 2.19% |
| 2025-08-20 | 9.97 | 10.04 | 9.91 | 10.04 | 10.04 | qfq | 15,206,460 | 151,615,548 | 0.00% |
| 2025-08-19 | 10.02 | 10.05 | 9.95 | 10.04 | 10.04 | qfq | 17,649,900 | 176,767,795 | -0.20% |
| 2025-08-18 | 10.01 | 10.12 | 10.01 | 10.06 | 10.06 | qfq | 23,243,910 | 233,562,495 | -0.30% |
| 2025-08-15 | 10.07 | 10.12 | 9.91 | 10.09 | 10.09 | qfq | 25,055,620 | 251,923,687 | 0.40% |
| 2025-08-14 | 10.36 | 10.50 | 10.01 | 10.05 | 10.05 | qfq | 37,665,968 | 384,700,184 | -3.55% |
| 2025-08-13 | 10.68 | 10.69 | 10.30 | 10.42 | 10.42 | qfq | 59,615,386 | 622,906,467 | -2.53% |
| 2025-08-12 | 9.79 | 10.69 | 9.78 | 10.69 | 10.69 | qfq | 55,003,080 | 565,567,074 | 9.98% |
| 2025-08-11 | 9.63 | 9.74 | 9.63 | 9.72 | 9.72 | qfq | 10,492,820 | 101,626,645 | 0.93% |
| 2025-08-08 | 9.60 | 9.64 | 9.53 | 9.63 | 9.63 | qfq | 6,891,500 | 66,092,777 | 0.00% |
| 2025-08-07 | 9.59 | 9.65 | 9.52 | 9.63 | 9.63 | qfq | 9,137,660 | 87,650,488 | 0.42% |
| 2025-08-06 | 9.55 | 9.59 | 9.47 | 9.59 | 9.59 | qfq | 8,163,500 | 77,924,782 | 0.42% |
| 2025-08-05 | 9.49 | 9.58 | 9.44 | 9.55 | 9.55 | qfq | 6,580,430 | 62,769,505 | 0.63% |
| 2025-08-04 | 9.44 | 9.51 | 9.32 | 9.49 | 9.49 | qfq | 8,027,900 | 75,758,647 | 0.00% |
| 2025-08-01 | 9.42 | 9.62 | 9.41 | 9.49 | 9.49 | qfq | 8,590,580 | 81,837,498 | 0.00% |
| 2025-07-31 | 9.77 | 9.77 | 9.46 | 9.49 | 9.49 | qfq | 16,963,760 | 162,549,186 | -3.36% |
| 2025-07-30 | 9.80 | 9.95 | 9.76 | 9.82 | 9.82 | qfq | 16,853,360 | 165,887,316 | 0.51% |
| 2025-07-29 | 9.77 | 9.82 | 9.56 | 9.77 | 9.77 | qfq | 11,878,630 | 115,030,231 | -0.20% |
| 2025-07-28 | 9.87 | 9.87 | 9.74 | 9.79 | 9.79 | qfq | 10,489,773 | 102,588,374 | -0.81% |
| 2025-07-25 | 10.03 | 10.07 | 9.85 | 9.87 | 9.87 | qfq | 13,432,300 | 132,949,887 | -1.40% |
| 2025-07-24 | 9.82 | 10.10 | 9.77 | 10.01 | 10.01 | qfq | 21,276,819 | 212,327,329 | 1.73% |
| 2025-07-23 | 9.92 | 10.02 | 9.82 | 9.84 | 9.84 | qfq | 16,439,740 | 162,750,346 | -1.01% |
| 2025-07-22 | 10.06 | 10.10 | 9.85 | 9.94 | 9.94 | qfq | 18,170,850 | 180,571,427 | -1.39% |
| 2025-07-21 | 10.07 | 10.12 | 10.00 | 10.08 | 10.08 | qfq | 11,840,890 | 119,151,963 | -0.69% |
| 2025-07-18 | 10.18 | 10.21 | 10.12 | 10.15 | 10.05 | qfq | 9,288,540 | 94,356,702 | -0.68% |
| 2025-07-17 | 10.15 | 10.28 | 10.08 | 10.22 | 10.12 | qfq | 13,991,240 | 141,573,403 | 0.49% |
| 2025-07-16 | 10.28 | 10.44 | 10.15 | 10.17 | 10.07 | qfq | 20,029,100 | 205,300,766 | -2.68% |
| 2025-07-15 | 10.31 | 10.56 | 10.05 | 10.45 | 10.35 | qfq | 36,790,650 | 379,212,892 | 1.85% |
| 2025-07-14 | 10.24 | 10.33 | 10.21 | 10.26 | 10.16 | qfq | 10,529,540 | 108,045,744 | -0.19% |
| 2025-07-11 | 10.36 | 10.36 | 10.11 | 10.28 | 10.18 | qfq | 17,949,650 | 183,423,409 | -0.48% |
| 2025-07-10 | 10.32 | 10.44 | 10.26 | 10.33 | 10.23 | qfq | 13,209,280 | 136,381,161 | -0.67% |
| 2025-07-09 | 10.44 | 10.54 | 10.32 | 10.40 | 10.30 | qfq | 22,019,480 | 229,323,185 | -1.52% |
| 2025-07-08 | 10.61 | 10.82 | 10.43 | 10.56 | 10.46 | qfq | 28,223,349 | 298,578,982 | 1.15% |
| 2025-07-07 | 10.38 | 10.48 | 10.29 | 10.44 | 10.34 | qfq | 16,825,852 | 174,856,330 | -0.10% |
| 2025-07-04 | 10.60 | 10.65 | 10.41 | 10.45 | 10.35 | qfq | 21,789,252 | 229,182,181 | -1.60% |
| 2025-07-03 | 10.76 | 10.78 | 10.53 | 10.62 | 10.52 | qfq | 27,995,021 | 297,293,353 | -2.21% |
| 2025-07-02 | 11.10 | 11.20 | 10.75 | 10.86 | 10.76 | qfq | 45,912,869 | 504,508,281 | -0.82% |
| 2025-07-01 | 10.82 | 11.11 | 10.68 | 10.95 | 10.85 | qfq | 38,398,690 | 417,388,433 | 0.83% |
| 2025-06-30 | 10.50 | 10.88 | 10.48 | 10.86 | 10.76 | qfq | 32,984,090 | 353,611,561 | 3.23% |
| 2025-06-27 | 10.50 | 10.60 | 10.33 | 10.52 | 10.42 | qfq | 33,311,643 | 348,314,131 | -1.77% |
| 2025-06-26 | 10.79 | 11.08 | 10.53 | 10.71 | 10.61 | qfq | 52,907,983 | 570,465,129 | -0.74% |
| 2025-06-25 | 11.25 | 11.47 | 10.77 | 10.79 | 10.69 | qfq | 58,835,200 | 645,948,307 | -6.17% |
| 2025-06-24 | 11.31 | 12.25 | 11.31 | 11.50 | 11.39 | qfq | 90,268,993 | 1,064,087,637 | -1.71% |
| 2025-06-23 | 11.41 | 11.70 | 11.41 | 11.70 | 11.59 | qfq | 46,583,423 | 543,686,928 | 9.96% |
| 2025-06-20 | 10.32 | 11.20 | 10.07 | 10.64 | 10.54 | qfq | 51,239,950 | 551,750,947 | 2.21% |
| 2025-06-19 | 11.00 | 11.02 | 10.35 | 10.41 | 10.31 | qfq | 50,978,580 | 540,524,011 | -6.72% |
| 2025-06-18 | 11.68 | 11.86 | 11.10 | 11.16 | 11.06 | qfq | 53,133,133 | 607,893,735 | -4.70% |
| 2025-06-17 | 11.35 | 12.21 | 10.84 | 11.71 | 11.60 | qfq | 78,401,804 | 906,866,890 | 0.95% |
| 2025-06-16 | 11.36 | 12.27 | 11.00 | 11.60 | 11.49 | qfq | 55,475,267 | 643,884,771 | -2.36% |
| 2025-06-13 | 11.25 | 12.59 | 11.25 | 11.88 | 11.77 | qfq | 80,874,711 | 968,420,244 | 2.68% |
| 2025-06-12 | 11.33 | 12.19 | 11.33 | 11.57 | 11.46 | qfq | 75,243,457 | 878,070,812 | -5.55% |
| 2025-06-11 | 12.49 | 12.68 | 11.80 | 12.25 | 12.14 | qfq | 121,500,561 | 1,494,733,424 | 6.24% |
| 2025-06-10 | 10.50 | 11.53 | 10.40 | 11.53 | 11.42 | qfq | 77,370,080 | 855,918,190 | 10.02% |
| 2025-06-09 | 10.11 | 10.51 | 10.00 | 10.48 | 10.38 | qfq | 40,223,071 | 415,831,652 | 3.15% |
| 2025-06-06 | 10.10 | 10.48 | 10.01 | 10.16 | 10.06 | qfq | 38,095,501 | 389,630,873 | 0.89% |
| 2025-06-05 | 10.38 | 10.58 | 10.06 | 10.07 | 9.98 | qfq | 40,373,080 | 414,665,515 | -4.10% |
| 2025-06-04 | 10.31 | 10.50 | 9.94 | 10.50 | 10.40 | qfq | 48,890,172 | 499,616,041 | 1.84% |
| 2025-06-03 | 10.00 | 10.39 | 9.90 | 10.31 | 10.21 | qfq | 40,497,932 | 413,009,502 | 1.58% |
| 2025-05-30 | 10.57 | 11.02 | 10.11 | 10.15 | 10.05 | qfq | 49,592,789 | 520,392,400 | -6.37% |
| 2025-05-29 | 10.70 | 11.33 | 10.51 | 10.84 | 10.74 | qfq | 64,355,782 | 696,164,348 | -0.55% |
| 2025-05-28 | 11.43 | 11.56 | 10.82 | 10.90 | 10.80 | qfq | 67,017,980 | 750,241,999 | -7.31% |
| 2025-05-27 | 11.28 | 11.87 | 10.92 | 11.76 | 11.65 | qfq | 78,201,720 | 898,723,665 | 2.71% |
| 2025-05-26 | 11.73 | 12.35 | 11.45 | 11.45 | 11.34 | qfq | 76,448,675 | 896,309,919 | -9.98% |
| 2025-05-23 | 12.72 | 13.50 | 12.72 | 12.72 | 12.60 | qfq | 78,963,051 | 1,012,650,176 | -9.98% |
| 2025-05-22 | 11.86 | 14.50 | 11.86 | 14.13 | 14.00 | qfq | 132,575,548 | 1,645,556,593 | 7.21% |
| 2025-05-21 | 11.80 | 13.18 | 10.78 | 13.18 | 13.06 | qfq | 128,342,670 | 1,576,257,302 | 10.02% |
| 2025-05-20 | 12.38 | 12.38 | 11.64 | 11.98 | 11.87 | qfq | 129,490,187 | 1,578,293,701 | 6.49% |
| 2025-05-19 | 11.25 | 11.25 | 11.25 | 11.25 | 11.14 | qfq | 7,907,010 | 88,953,863 | 9.97% |
| 2025-05-16 | 9.63 | 10.23 | 9.59 | 10.23 | 10.13 | qfq | 94,069,994 | 939,025,552 | 10.00% |
| 2025-05-15 | 9.30 | 9.30 | 9.30 | 9.30 | 9.21 | qfq | 6,597,625 | 61,357,913 | 10.06% |
| 2025-05-14 | 8.03 | 8.45 | 7.96 | 8.45 | 8.37 | qfq | 67,751,266 | 567,154,161 | 10.03% |
| 2025-05-13 | 7.10 | 7.68 | 7.03 | 7.68 | 7.61 | qfq | 46,720,824 | 340,947,361 | 10.03% |
| 2025-05-12 | 7.01 | 7.06 | 6.90 | 6.98 | 6.91 | qfq | 12,671,726 | 88,061,574 | 0.14% |
| 2025-05-09 | 6.94 | 7.05 | 6.91 | 6.97 | 6.90 | qfq | 16,024,440 | 111,865,219 | 0.87% |
| 2025-05-08 | 6.89 | 6.97 | 6.80 | 6.91 | 6.85 | qfq | 12,862,950 | 88,709,329 | 0.29% |
| 2025-05-07 | 6.85 | 6.94 | 6.82 | 6.89 | 6.83 | qfq | 16,707,931 | 114,941,422 | 1.17% |
| 2025-05-06 | 6.72 | 6.82 | 6.69 | 6.81 | 6.75 | qfq | 13,879,160 | 93,920,931 | 2.10% |
| 2025-04-30 | 6.88 | 6.91 | 6.66 | 6.67 | 6.61 | qfq | 21,361,380 | 143,907,360 | -2.77% |
| 2025-04-29 | 6.95 | 7.08 | 6.80 | 6.86 | 6.80 | qfq | 20,354,782 | 141,004,564 | -3.52% |
| 2025-04-28 | 7.04 | 7.32 | 6.85 | 7.11 | 7.04 | qfq | 25,655,503 | 181,690,358 | 0.85% |
| 2025-04-25 | 7.04 | 7.12 | 6.92 | 7.05 | 6.98 | qfq | 20,693,553 | 145,257,182 | 0.71% |
| 2025-04-24 | 7.20 | 7.23 | 7.00 | 7.00 | 6.93 | qfq | 27,198,515 | 192,081,807 | -5.02% |
| 2025-04-23 | 7.42 | 7.61 | 7.15 | 7.37 | 7.30 | qfq | 49,156,714 | 359,139,060 | -3.79% |
| 2025-04-22 | 7.23 | 7.95 | 7.23 | 7.66 | 7.59 | qfq | 62,830,553 | 474,682,464 | 5.66% |
| 2025-04-21 | 7.42 | 7.67 | 7.12 | 7.25 | 7.18 | qfq | 55,242,167 | 404,085,326 | -2.03% |
| 2025-04-18 | 8.33 | 8.87 | 7.40 | 7.40 | 7.33 | qfq | 80,539,131 | 653,019,911 | -9.42% |
| 2025-04-17 | 8.17 | 8.17 | 7.70 | 8.17 | 8.09 | qfq | 68,681,860 | 551,837,310 | 9.96% |
| 2025-04-16 | 6.72 | 7.43 | 6.69 | 7.43 | 7.36 | qfq | 17,188,709 | 125,909,382 | 10.07% |
| 2025-04-15 | 6.88 | 6.93 | 6.72 | 6.75 | 6.69 | qfq | 14,345,090 | 97,162,066 | -1.46% |
| 2025-04-14 | 6.83 | 7.05 | 6.83 | 6.85 | 6.79 | qfq | 20,025,225 | 137,678,066 | -1.58% |
| 2025-04-11 | 7.02 | 7.37 | 6.86 | 6.96 | 6.89 | qfq | 40,882,248 | 291,032,714 | -2.66% |
| 2025-04-10 | 6.95 | 7.19 | 6.83 | 7.15 | 7.08 | qfq | 45,356,370 | 320,629,771 | 3.17% |
| 2025-04-09 | 6.29 | 6.93 | 6.29 | 6.93 | 6.87 | qfq | 34,525,731 | 233,520,235 | 10.00% |
| 2025-04-08 | 6.09 | 6.35 | 6.09 | 6.30 | 6.24 | qfq | 8,712,244 | 54,389,533 | 3.62% |
| 2025-04-07 | 6.41 | 6.53 | 6.08 | 6.08 | 6.02 | qfq | 11,131,895 | 69,713,385 | -9.93% |
| 2025-04-03 | 6.58 | 6.77 | 6.52 | 6.75 | 6.69 | qfq | 10,192,785 | 68,275,706 | 2.58% |
| 2025-04-02 | 6.63 | 6.69 | 6.56 | 6.58 | 6.52 | qfq | 2,377,910 | 15,692,193 | -0.90% |
| 2025-04-01 | 6.60 | 6.70 | 6.49 | 6.64 | 6.58 | qfq | 4,208,476 | 27,909,179 | 1.68% |
| 2025-03-31 | 6.75 | 6.75 | 6.46 | 6.53 | 6.47 | qfq | 6,188,940 | 40,701,809 | -1.36% |
| 2025-03-28 | 6.75 | 6.77 | 6.59 | 6.62 | 6.56 | qfq | 4,443,130 | 29,512,947 | -1.78% |
| 2025-03-27 | 6.84 | 6.89 | 6.74 | 6.74 | 6.68 | qfq | 3,935,080 | 26,681,778 | -1.61% |
| 2025-03-26 | 6.73 | 6.86 | 6.73 | 6.85 | 6.79 | qfq | 4,704,850 | 32,076,105 | 1.18% |
| 2025-03-25 | 6.75 | 6.79 | 6.70 | 6.77 | 6.71 | qfq | 3,726,135 | 25,167,107 | 0.45% |
| 2025-03-24 | 6.83 | 6.86 | 6.63 | 6.74 | 6.68 | qfq | 5,527,201 | 37,178,677 | -1.03% |
| 2025-03-21 | 6.76 | 6.88 | 6.76 | 6.81 | 6.75 | qfq | 6,389,889 | 43,631,214 | 0.44% |
| 2025-03-20 | 6.78 | 6.86 | 6.77 | 6.78 | 6.72 | qfq | 5,356,160 | 36,450,132 | -0.29% |
| 2025-03-19 | 6.85 | 6.88 | 6.78 | 6.80 | 6.74 | qfq | 10,249,344 | 69,887,774 | -1.45% |
| 2025-03-18 | 6.74 | 6.95 | 6.67 | 6.90 | 6.84 | qfq | 17,887,960 | 122,923,506 | 2.68% |
| 2025-03-17 | 6.71 | 6.76 | 6.69 | 6.72 | 6.66 | qfq | 4,366,121 | 29,332,455 | 0.45% |
| 2025-03-14 | 6.56 | 6.71 | 6.55 | 6.69 | 6.63 | qfq | 6,925,061 | 46,064,330 | 1.98% |
| 2025-03-13 | 6.57 | 6.59 | 6.46 | 6.56 | 6.50 | qfq | 4,097,063 | 26,687,116 | -0.15% |
| 2025-03-12 | 6.55 | 6.59 | 6.51 | 6.57 | 6.51 | qfq | 3,331,920 | 21,840,554 | 0.46% |
| 2025-03-11 | 6.45 | 6.55 | 6.43 | 6.54 | 6.48 | qfq | 4,198,581 | 27,285,782 | 0.77% |
| 2025-03-10 | 6.43 | 6.55 | 6.43 | 6.49 | 6.43 | qfq | 3,114,713 | 20,208,335 | 0.93% |
| 2025-03-07 | 6.45 | 6.49 | 6.42 | 6.43 | 6.37 | qfq | 2,812,094 | 18,144,873 | -0.46% |
| 2025-03-06 | 6.44 | 6.49 | 6.38 | 6.46 | 6.40 | qfq | 4,107,687 | 26,434,192 | 0.16% |
| 2025-03-05 | 6.48 | 6.51 | 6.40 | 6.45 | 6.39 | qfq | 3,146,310 | 20,237,395 | -0.62% |
| 2025-03-04 | 6.42 | 6.50 | 6.39 | 6.49 | 6.43 | qfq | 3,649,890 | 23,580,198 | 1.09% |
| 2025-03-03 | 6.48 | 6.55 | 6.40 | 6.42 | 6.36 | qfq | 3,649,481 | 23,640,751 | -0.47% |
| 2025-02-28 | 6.53 | 6.58 | 6.44 | 6.45 | 6.39 | qfq | 4,452,050 | 28,959,973 | -1.68% |
| 2025-02-27 | 6.55 | 6.60 | 6.48 | 6.56 | 6.50 | qfq | 4,188,860 | 27,339,568 | -0.15% |
| 2025-02-26 | 6.48 | 6.59 | 6.48 | 6.57 | 6.51 | qfq | 3,821,263 | 25,053,456 | 1.23% |
| 2025-02-25 | 6.54 | 6.54 | 6.47 | 6.49 | 6.43 | qfq | 3,057,640 | 19,882,121 | -1.37% |
| 2025-02-24 | 6.49 | 6.61 | 6.47 | 6.58 | 6.52 | qfq | 3,902,804 | 25,588,682 | 0.92% |
| 2025-02-21 | 6.53 | 6.56 | 6.47 | 6.52 | 6.46 | qfq | 4,625,780 | 30,088,336 | -0.46% |
| 2025-02-20 | 6.56 | 6.58 | 6.52 | 6.55 | 6.49 | qfq | 3,028,064 | 19,818,171 | 0.00% |
| 2025-02-19 | 6.53 | 6.57 | 6.48 | 6.55 | 6.49 | qfq | 3,017,752 | 19,737,658 | 0.31% |
| 2025-02-18 | 6.66 | 6.70 | 6.52 | 6.53 | 6.47 | qfq | 3,968,180 | 26,178,357 | -2.25% |
| 2025-02-17 | 6.63 | 6.68 | 6.59 | 6.68 | 6.62 | qfq | 3,072,341 | 20,420,165 | 0.91% |
| 2025-02-14 | 6.68 | 6.69 | 6.59 | 6.62 | 6.56 | qfq | 3,557,390 | 23,569,043 | -0.45% |
| 2025-02-13 | 6.70 | 6.74 | 6.65 | 6.65 | 6.59 | qfq | 4,102,180 | 27,417,528 | -0.89% |
| 2025-02-12 | 6.81 | 6.82 | 6.66 | 6.71 | 6.65 | qfq | 4,646,260 | 31,193,479 | -0.59% |
| 2025-02-11 | 6.70 | 6.84 | 6.70 | 6.75 | 6.69 | qfq | 7,376,980 | 49,959,037 | 0.90% |
| 2025-02-10 | 6.66 | 6.70 | 6.64 | 6.69 | 6.63 | qfq | 3,812,740 | 25,435,878 | 0.60% |
| 2025-02-07 | 6.56 | 6.69 | 6.52 | 6.65 | 6.59 | qfq | 4,847,232 | 32,221,328 | 1.53% |
| 2025-02-06 | 6.47 | 6.56 | 6.46 | 6.55 | 6.49 | qfq | 3,089,010 | 20,150,331 | 0.77% |
| 2025-02-05 | 6.59 | 6.64 | 6.47 | 6.50 | 6.44 | qfq | 4,123,441 | 26,879,642 | -1.37% |
| 2025-01-27 | 6.56 | 6.71 | 6.55 | 6.59 | 6.53 | qfq | 4,304,860 | 28,610,020 | 0.76% |
| 2025-01-24 | 6.58 | 6.60 | 6.47 | 6.54 | 6.48 | qfq | 3,580,300 | 23,341,440 | -0.46% |
| 2025-01-23 | 6.55 | 6.68 | 6.55 | 6.57 | 6.51 | qfq | 4,250,640 | 28,173,841 | 0.61% |
| 2025-01-22 | 6.55 | 6.58 | 6.48 | 6.53 | 6.47 | qfq | 1,923,810 | 12,544,157 | -0.15% |
| 2025-01-21 | 6.62 | 6.62 | 6.51 | 6.54 | 6.48 | qfq | 2,469,630 | 16,184,509 | -0.61% |
| 2025-01-20 | 6.61 | 6.63 | 6.53 | 6.58 | 6.52 | qfq | 2,672,420 | 17,611,851 | 0.15% |
| 2025-01-17 | 6.56 | 6.58 | 6.48 | 6.57 | 6.51 | qfq | 2,416,180 | 15,823,311 | 0.31% |
| 2025-01-16 | 6.66 | 6.66 | 6.49 | 6.55 | 6.49 | qfq | 3,181,300 | 20,890,295 | -0.30% |
| 2025-01-15 | 6.48 | 6.64 | 6.48 | 6.57 | 6.51 | qfq | 5,064,110 | 33,285,979 | 0.77% |
| 2025-01-14 | 6.30 | 6.53 | 6.30 | 6.52 | 6.46 | qfq | 5,103,730 | 32,907,858 | 2.84% |
| 2025-01-13 | 6.32 | 6.43 | 6.23 | 6.34 | 6.28 | qfq | 3,246,630 | 20,622,525 | 0.00% |
| 2025-01-10 | 6.36 | 6.41 | 6.31 | 6.34 | 6.28 | qfq | 4,168,350 | 26,497,024 | -0.63% |
| 2025-01-09 | 6.40 | 6.45 | 6.33 | 6.38 | 6.32 | qfq | 5,389,410 | 34,365,360 | -1.54% |
| 2025-01-08 | 6.32 | 6.70 | 6.26 | 6.48 | 6.42 | qfq | 11,383,710 | 73,569,430 | 2.37% |
| 2025-01-07 | 6.23 | 6.33 | 6.16 | 6.33 | 6.27 | qfq | 3,895,640 | 24,294,316 | 1.61% |
| 2025-01-06 | 6.20 | 6.28 | 6.05 | 6.23 | 6.17 | qfq | 4,169,160 | 25,832,415 | 0.65% |
| 2025-01-03 | 6.40 | 6.42 | 6.17 | 6.19 | 6.13 | qfq | 4,948,400 | 31,075,278 | -2.83% |
| 2025-01-02 | 6.56 | 6.66 | 6.34 | 6.37 | 6.31 | qfq | 5,529,696 | 36,051,652 | -3.34% |
| 2024-12-31 | 6.60 | 6.73 | 6.55 | 6.59 | 6.53 | qfq | 5,904,270 | 39,237,945 | -0.30% |
| 2024-12-30 | 6.62 | 6.66 | 6.56 | 6.61 | 6.55 | qfq | 3,360,465 | 22,165,042 | -1.05% |
| 2024-12-27 | 6.50 | 6.69 | 6.50 | 6.68 | 6.62 | qfq | 5,306,828 | 35,151,796 | 2.45% |
| 2024-12-26 | 6.49 | 6.56 | 6.47 | 6.52 | 6.46 | qfq | 3,000,986 | 19,558,853 | 0.15% |
| 2024-12-25 | 6.56 | 6.60 | 6.40 | 6.51 | 6.45 | qfq | 4,920,212 | 31,911,830 | -1.21% |
| 2024-12-24 | 6.50 | 6.60 | 6.49 | 6.59 | 6.53 | qfq | 3,758,600 | 24,608,804 | 1.38% |
| 2024-12-23 | 6.72 | 6.73 | 6.50 | 6.50 | 6.44 | qfq | 5,025,610 | 33,119,731 | -3.42% |
| 2024-12-20 | 6.67 | 6.82 | 6.67 | 6.73 | 6.67 | qfq | 5,239,219 | 35,346,863 | 1.05% |
| 2024-12-19 | 6.60 | 6.68 | 6.55 | 6.66 | 6.60 | qfq | 6,073,020 | 40,139,808 | -0.45% |
| 2024-12-18 | 6.72 | 6.78 | 6.66 | 6.69 | 6.63 | qfq | 5,426,960 | 36,517,625 | -0.45% |
| 2024-12-17 | 6.88 | 6.92 | 6.66 | 6.72 | 6.66 | qfq | 9,501,020 | 64,279,033 | -2.75% |
| 2024-12-16 | 6.94 | 7.06 | 6.85 | 6.91 | 6.85 | qfq | 9,979,451 | 69,360,166 | -0.43% |
| 2024-12-13 | 7.21 | 7.21 | 6.93 | 6.94 | 6.88 | qfq | 12,977,402 | 91,453,727 | -3.88% |
| 2024-12-12 | 7.17 | 7.23 | 7.12 | 7.22 | 7.15 | qfq | 10,604,704 | 76,238,805 | 0.84% |
| 2024-12-11 | 7.10 | 7.19 | 7.07 | 7.16 | 7.09 | qfq | 7,189,410 | 51,348,035 | 0.70% |
| 2024-12-10 | 7.31 | 7.38 | 7.09 | 7.11 | 7.04 | qfq | 13,101,053 | 94,199,251 | -0.97% |
| 2024-12-09 | 7.14 | 7.28 | 7.05 | 7.18 | 7.11 | qfq | 13,130,855 | 94,041,812 | -0.14% |
| 2024-12-06 | 7.08 | 7.21 | 7.04 | 7.19 | 7.12 | qfq | 13,955,251 | 99,492,299 | 1.27% |
| 2024-12-05 | 7.13 | 7.13 | 7.03 | 7.10 | 7.03 | qfq | 12,700,450 | 89,928,929 | -0.70% |
| 2024-12-04 | 7.34 | 7.34 | 7.07 | 7.15 | 7.08 | qfq | 20,325,163 | 146,508,448 | -4.28% |
| 2024-12-03 | 7.28 | 7.57 | 7.17 | 7.47 | 7.40 | qfq | 27,922,921 | 205,548,753 | 2.47% |
| 2024-12-02 | 7.14 | 7.33 | 7.08 | 7.29 | 7.22 | qfq | 25,658,041 | 185,459,929 | 1.25% |
| 2024-11-29 | 7.12 | 7.49 | 6.97 | 7.20 | 7.13 | qfq | 30,074,128 | 216,532,209 | 1.55% |
| 2024-11-28 | 7.20 | 7.28 | 7.06 | 7.09 | 7.02 | qfq | 26,025,416 | 185,817,030 | -3.01% |
| 2024-11-27 | 7.18 | 7.48 | 6.90 | 7.31 | 7.24 | qfq | 36,303,825 | 259,598,264 | 1.95% |
| 2024-11-26 | 7.59 | 7.95 | 7.15 | 7.17 | 7.10 | qfq | 61,429,002 | 464,464,180 | -2.85% |
| 2024-11-25 | 6.76 | 7.38 | 6.67 | 7.38 | 7.31 | qfq | 37,928,437 | 276,157,724 | 9.99% |
| 2024-11-22 | 6.97 | 7.08 | 6.65 | 6.71 | 6.65 | qfq | 22,197,019 | 152,143,522 | -4.42% |
| 2024-11-21 | 7.01 | 7.15 | 6.92 | 7.02 | 6.95 | qfq | 31,571,188 | 221,131,453 | -3.31% |
| 2024-11-20 | 6.59 | 7.26 | 6.55 | 7.26 | 7.19 | qfq | 40,885,250 | 290,219,689 | 10.00% |
| 2024-11-19 | 6.59 | 6.65 | 6.46 | 6.60 | 6.54 | qfq | 5,898,753 | 38,607,390 | 0.00% |
| 2024-11-18 | 6.66 | 6.80 | 6.58 | 6.60 | 6.54 | qfq | 8,209,540 | 54,938,675 | 0.61% |
| 2024-11-15 | 6.62 | 6.77 | 6.55 | 6.56 | 6.50 | qfq | 6,237,098 | 41,542,627 | -1.35% |
| 2024-11-14 | 6.71 | 6.83 | 6.63 | 6.65 | 6.59 | qfq | 7,078,143 | 47,530,944 | -1.04% |
| 2024-11-13 | 6.64 | 6.78 | 6.62 | 6.72 | 6.66 | qfq | 6,535,185 | 43,773,785 | 0.90% |
| 2024-11-12 | 6.78 | 6.83 | 6.60 | 6.66 | 6.60 | qfq | 9,370,069 | 63,100,424 | -1.48% |
| 2024-11-11 | 6.63 | 6.80 | 6.63 | 6.76 | 6.70 | qfq | 10,612,064 | 71,397,535 | 0.75% |
| 2024-11-08 | 6.69 | 6.92 | 6.52 | 6.71 | 6.65 | qfq | 17,731,020 | 119,283,955 | 1.36% |
| 2024-11-07 | 6.41 | 6.64 | 6.40 | 6.62 | 6.56 | qfq | 8,048,551 | 52,807,615 | 2.64% |
| 2024-11-06 | 6.45 | 6.55 | 6.37 | 6.45 | 6.39 | qfq | 6,389,523 | 41,196,646 | 0.16% |
| 2024-11-05 | 6.37 | 6.45 | 6.36 | 6.44 | 6.38 | qfq | 5,260,660 | 33,700,874 | 1.26% |
| 2024-11-04 | 6.32 | 6.37 | 6.30 | 6.36 | 6.30 | qfq | 3,590,970 | 22,743,335 | 0.47% |
| 2024-11-01 | 6.40 | 6.42 | 6.25 | 6.33 | 6.27 | qfq | 6,106,240 | 38,730,383 | -1.25% |
| 2024-10-31 | 6.36 | 6.44 | 6.36 | 6.41 | 6.35 | qfq | 4,807,290 | 30,818,302 | 0.63% |
| 2024-10-30 | 6.36 | 6.43 | 6.30 | 6.37 | 6.31 | qfq | 5,077,263 | 32,281,304 | 0.31% |
| 2024-10-29 | 6.53 | 6.54 | 6.33 | 6.35 | 6.29 | qfq | 8,134,994 | 52,162,280 | -2.91% |
| 2024-10-28 | 6.39 | 6.54 | 6.38 | 6.54 | 6.48 | qfq | 7,377,480 | 47,767,433 | 2.51% |
| 2024-10-25 | 6.31 | 6.39 | 6.29 | 6.38 | 6.32 | qfq | 4,952,660 | 31,463,313 | 1.43% |
| 2024-10-24 | 6.29 | 6.32 | 6.24 | 6.29 | 6.23 | qfq | 3,057,960 | 19,183,406 | -0.47% |
| 2024-10-23 | 6.25 | 6.36 | 6.25 | 6.32 | 6.26 | qfq | 4,852,966 | 30,650,555 | 0.80% |
| 2024-10-22 | 6.20 | 6.29 | 6.16 | 6.27 | 6.21 | qfq | 4,695,730 | 29,300,390 | 1.13% |
| 2024-10-21 | 6.23 | 6.26 | 6.17 | 6.20 | 6.14 | qfq | 4,787,480 | 29,728,923 | -0.48% |
| 2024-10-18 | 6.15 | 6.29 | 6.11 | 6.23 | 6.17 | qfq | 5,622,290 | 34,818,881 | 1.14% |
| 2024-10-17 | 6.29 | 6.33 | 6.16 | 6.16 | 6.10 | qfq | 5,139,796 | 32,031,211 | -1.75% |
| 2024-10-16 | 6.15 | 6.30 | 6.15 | 6.27 | 6.21 | qfq | 4,628,717 | 28,967,221 | 0.97% |
| 2024-10-15 | 6.20 | 6.31 | 6.13 | 6.21 | 6.15 | qfq | 5,958,960 | 37,152,590 | 0.00% |
| 2024-10-14 | 6.12 | 6.23 | 6.10 | 6.21 | 6.15 | qfq | 5,565,801 | 34,352,664 | 1.64% |
| 2024-10-11 | 6.28 | 6.28 | 6.08 | 6.11 | 6.05 | qfq | 7,413,537 | 45,698,899 | -2.08% |
| 2024-10-10 | 6.18 | 6.38 | 6.05 | 6.24 | 6.18 | qfq | 10,162,225 | 63,220,101 | 1.96% |
| 2024-10-09 | 6.56 | 6.56 | 6.08 | 6.12 | 6.06 | qfq | 13,101,290 | 82,251,109 | -7.97% |
| 2024-10-08 | 7.19 | 7.20 | 6.37 | 6.65 | 6.59 | qfq | 18,839,690 | 127,239,215 | 1.53% |
| 2024-09-30 | 6.10 | 6.55 | 5.97 | 6.55 | 6.49 | qfq | 17,925,766 | 112,346,831 | 10.08% |
| 2024-09-27 | 5.87 | 6.03 | 5.82 | 5.95 | 5.89 | qfq | 8,269,703 | 48,942,831 | 2.23% |
| 2024-09-26 | 5.68 | 5.82 | 5.67 | 5.82 | 5.77 | qfq | 4,049,120 | 23,365,340 | 1.93% |
| 2024-09-25 | 5.67 | 5.80 | 5.67 | 5.71 | 5.66 | qfq | 5,092,350 | 29,242,571 | 0.88% |
| 2024-09-24 | 5.54 | 5.67 | 5.53 | 5.66 | 5.61 | qfq | 3,176,882 | 17,860,840 | 1.98% |
| 2024-09-23 | 5.48 | 5.57 | 5.42 | 5.55 | 5.50 | qfq | 3,013,902 | 16,607,548 | 1.65% |
| 2024-09-20 | 5.45 | 5.47 | 5.40 | 5.46 | 5.41 | qfq | 2,174,271 | 11,831,532 | 0.00% |
| 2024-09-19 | 5.35 | 5.47 | 5.34 | 5.46 | 5.41 | qfq | 3,042,691 | 16,471,572 | 2.06% |
| 2024-09-18 | 5.36 | 5.36 | 5.25 | 5.35 | 5.30 | qfq | 1,772,180 | 9,388,556 | 0.00% |
| 2024-09-13 | 5.38 | 5.41 | 5.34 | 5.35 | 5.30 | qfq | 1,755,560 | 9,424,269 | -0.19% |
| 2024-09-12 | 5.32 | 5.39 | 5.32 | 5.36 | 5.31 | qfq | 1,535,310 | 8,234,316 | 0.37% |
| 2024-09-11 | 5.43 | 5.43 | 5.30 | 5.34 | 5.29 | qfq | 2,489,390 | 13,326,360 | -2.02% |
| 2024-09-10 | 5.43 | 5.48 | 5.39 | 5.45 | 5.40 | qfq | 2,244,610 | 12,198,313 | 0.37% |
| 2024-09-09 | 5.43 | 5.45 | 5.36 | 5.43 | 5.38 | qfq | 2,390,563 | 12,926,064 | -0.18% |
| 2024-09-06 | 5.43 | 5.51 | 5.40 | 5.44 | 5.39 | qfq | 2,774,600 | 15,154,711 | 0.37% |
| 2024-09-05 | 5.39 | 5.45 | 5.39 | 5.42 | 5.37 | qfq | 1,833,391 | 9,941,678 | 0.18% |
| 2024-09-04 | 5.43 | 5.46 | 5.40 | 5.41 | 5.36 | qfq | 1,959,940 | 10,649,053 | -0.73% |
| 2024-09-03 | 5.40 | 5.45 | 5.38 | 5.45 | 5.40 | qfq | 2,504,300 | 13,585,102 | 0.37% |
| 2024-09-02 | 5.41 | 5.53 | 5.37 | 5.43 | 5.38 | qfq | 5,766,370 | 31,494,448 | 0.56% |
| 2024-08-30 | 5.35 | 5.46 | 5.33 | 5.40 | 5.35 | qfq | 3,833,310 | 20,733,362 | 0.93% |
| 2024-08-29 | 5.37 | 5.40 | 5.33 | 5.35 | 5.30 | qfq | 3,913,800 | 20,966,435 | -0.93% |
| 2024-08-28 | 5.36 | 5.45 | 5.35 | 5.40 | 5.35 | qfq | 3,128,020 | 16,894,520 | 1.50% |
| 2024-08-27 | 5.36 | 5.45 | 5.30 | 5.32 | 5.27 | qfq | 1,758,092 | 9,417,459 | -1.12% |
| 2024-08-26 | 5.28 | 5.39 | 5.26 | 5.38 | 5.33 | qfq | 2,065,190 | 11,034,542 | 1.70% |
| 2024-08-23 | 5.37 | 5.37 | 5.26 | 5.29 | 5.24 | qfq | 2,429,330 | 12,871,755 | -1.31% |
| 2024-08-22 | 5.39 | 5.44 | 5.34 | 5.36 | 5.31 | qfq | 1,890,620 | 10,200,644 | -0.56% |
| 2024-08-21 | 5.40 | 5.43 | 5.36 | 5.39 | 5.34 | qfq | 2,031,890 | 10,969,777 | -0.19% |
| 2024-08-20 | 5.52 | 5.55 | 5.38 | 5.40 | 5.35 | qfq | 2,421,680 | 13,172,441 | -2.53% |
| 2024-08-19 | 5.50 | 5.54 | 5.46 | 5.54 | 5.49 | qfq | 1,890,190 | 10,414,344 | 0.91% |
| 2024-08-16 | 5.54 | 5.58 | 5.48 | 5.49 | 5.44 | qfq | 1,419,831 | 7,842,290 | -0.90% |
| 2024-08-15 | 5.48 | 5.56 | 5.45 | 5.54 | 5.49 | qfq | 1,733,060 | 9,569,599 | 0.54% |
| 2024-08-14 | 5.55 | 5.56 | 5.46 | 5.51 | 5.46 | qfq | 1,792,620 | 9,894,015 | -0.72% |
| 2024-08-13 | 5.49 | 5.55 | 5.49 | 5.55 | 5.50 | qfq | 1,548,720 | 8,563,420 | 0.54% |
| 2024-08-12 | 5.59 | 5.61 | 5.51 | 5.52 | 5.47 | qfq | 1,757,800 | 9,763,785 | -1.43% |
| 2024-08-09 | 5.64 | 5.67 | 5.58 | 5.60 | 5.55 | qfq | 1,783,900 | 10,024,279 | -0.53% |
| 2024-08-08 | 5.61 | 5.65 | 5.57 | 5.63 | 5.58 | qfq | 1,907,900 | 10,716,765 | -0.18% |
| 2024-08-07 | 5.64 | 5.67 | 5.60 | 5.64 | 5.59 | qfq | 1,890,291 | 10,658,004 | -0.18% |
| 2024-08-06 | 5.62 | 5.67 | 5.59 | 5.65 | 5.60 | qfq | 2,710,650 | 15,241,916 | 0.89% |
| 2024-08-05 | 5.63 | 5.70 | 5.59 | 5.60 | 5.55 | qfq | 3,037,700 | 17,136,286 | -0.88% |
| 2024-08-02 | 5.72 | 5.72 | 5.62 | 5.65 | 5.60 | qfq | 3,059,960 | 17,364,810 | -1.74% |
| 2024-08-01 | 5.75 | 5.77 | 5.68 | 5.75 | 5.70 | qfq | 3,309,790 | 18,973,250 | -0.17% |
| 2024-07-31 | 5.60 | 5.78 | 5.58 | 5.76 | 5.71 | qfq | 5,102,806 | 29,158,005 | 2.31% |
| 2024-07-30 | 5.54 | 5.63 | 5.51 | 5.63 | 5.58 | qfq | 3,732,164 | 20,866,614 | 1.26% |
| 2024-07-29 | 5.49 | 5.62 | 5.45 | 5.56 | 5.51 | qfq | 4,262,650 | 23,630,381 | 1.65% |
| 2024-07-26 | 5.39 | 5.48 | 5.38 | 5.47 | 5.42 | qfq | 2,708,736 | 14,727,574 | 1.30% |
| 2024-07-25 | 5.29 | 5.42 | 5.28 | 5.40 | 5.35 | qfq | 3,270,496 | 17,554,799 | 1.89% |
| 2024-07-24 | 5.29 | 5.36 | 5.23 | 5.30 | 5.25 | qfq | 3,104,090 | 16,438,944 | -0.19% |
| 2024-07-23 | 5.26 | 5.43 | 5.26 | 5.31 | 5.26 | qfq | 4,016,865 | 21,567,737 | 0.57% |
| 2024-07-22 | 5.29 | 5.31 | 5.25 | 5.28 | 5.23 | qfq | 1,784,310 | 9,421,021 | -0.38% |
| 2024-07-19 | 5.28 | 5.33 | 5.25 | 5.30 | 5.25 | qfq | 2,287,540 | 12,124,316 | 0.00% |
| 2024-07-18 | 5.27 | 5.30 | 5.20 | 5.30 | 5.25 | qfq | 2,091,171 | 10,966,458 | 0.00% |
| 2024-07-17 | 5.27 | 5.32 | 5.25 | 5.30 | 5.25 | qfq | 1,781,621 | 9,428,875 | 0.57% |
| 2024-07-16 | 5.30 | 5.31 | 5.24 | 5.27 | 5.22 | qfq | 1,713,150 | 9,029,941 | -0.38% |
| 2024-07-15 | 5.39 | 5.39 | 5.26 | 5.29 | 5.24 | qfq | 1,936,620 | 10,275,561 | -1.67% |
| 2024-07-12 | 5.38 | 5.45 | 5.35 | 5.38 | 5.33 | qfq | 2,050,511 | 11,066,727 | -0.19% |
| 2024-07-11 | 5.33 | 5.39 | 5.29 | 5.39 | 5.34 | qfq | 2,790,001 | 14,923,078 | 3.06% |
| 2024-07-10 | 5.28 | 5.33 | 5.20 | 5.23 | 5.18 | qfq | 2,149,870 | 11,339,058 | -1.88% |
| 2024-07-09 | 5.30 | 5.35 | 5.16 | 5.33 | 5.28 | qfq | 3,674,710 | 19,344,230 | 0.38% |
| 2024-07-08 | 5.45 | 5.46 | 5.27 | 5.31 | 5.26 | qfq | 2,118,240 | 11,303,213 | -2.57% |
| 2024-07-05 | 5.40 | 5.46 | 5.34 | 5.45 | 5.40 | qfq | 1,958,540 | 10,616,479 | 0.93% |
| 2024-07-04 | 5.53 | 5.57 | 5.38 | 5.40 | 5.35 | qfq | 2,478,050 | 13,492,315 | -2.17% |
| 2024-07-03 | 5.47 | 5.58 | 5.47 | 5.52 | 5.47 | qfq | 2,643,920 | 14,604,597 | 0.18% |
| 2024-07-02 | 5.42 | 5.53 | 5.40 | 5.51 | 5.46 | qfq | 2,359,627 | 12,949,433 | 1.66% |
| 2024-07-01 | 5.40 | 5.43 | 5.32 | 5.42 | 5.37 | qfq | 2,830,350 | 15,222,915 | -0.73% |
| 2024-06-28 | 5.38 | 5.49 | 5.36 | 5.46 | 5.31 | qfq | 2,559,020 | 13,930,525 | 1.49% |
| 2024-06-27 | 5.43 | 5.47 | 5.36 | 5.38 | 5.23 | qfq | 1,963,230 | 10,625,656 | -1.28% |
| 2024-06-26 | 5.34 | 5.47 | 5.29 | 5.45 | 5.30 | qfq | 2,776,090 | 14,941,197 | 1.87% |
| 2024-06-25 | 5.25 | 5.40 | 5.23 | 5.35 | 5.20 | qfq | 3,010,415 | 16,076,744 | 1.90% |
| 2024-06-24 | 5.44 | 5.46 | 5.22 | 5.25 | 5.10 | qfq | 3,535,080 | 18,674,673 | -3.31% |
| 2024-06-21 | 5.38 | 5.49 | 5.35 | 5.43 | 5.28 | qfq | 2,109,600 | 11,466,534 | 0.00% |
| 2024-06-20 | 5.51 | 5.55 | 5.41 | 5.43 | 5.28 | qfq | 2,751,790 | 15,010,680 | -1.81% |
| 2024-06-19 | 5.56 | 5.59 | 5.52 | 5.53 | 5.38 | qfq | 2,544,200 | 14,137,879 | -0.54% |
| 2024-06-18 | 5.46 | 5.56 | 5.44 | 5.56 | 5.41 | qfq | 3,452,560 | 19,036,710 | 2.21% |
| 2024-06-17 | 5.51 | 5.52 | 5.42 | 5.44 | 5.29 | qfq | 2,409,930 | 13,162,673 | -1.27% |
| 2024-06-14 | 5.49 | 5.55 | 5.44 | 5.51 | 5.36 | qfq | 2,868,320 | 15,757,832 | 0.36% |
| 2024-06-13 | 5.60 | 5.62 | 5.46 | 5.49 | 5.34 | qfq | 3,506,030 | 19,376,536 | -1.96% |
| 2024-06-12 | 5.52 | 5.61 | 5.50 | 5.60 | 5.44 | qfq | 3,942,500 | 21,936,054 | 0.90% |
| 2024-06-11 | 5.71 | 5.72 | 5.49 | 5.55 | 5.40 | qfq | 6,220,840 | 34,547,207 | -3.14% |
| 2024-06-07 | 5.43 | 5.75 | 5.41 | 5.73 | 5.57 | qfq | 9,055,010 | 50,821,464 | 6.70% |
| 2024-06-06 | 5.61 | 5.64 | 5.30 | 5.37 | 5.22 | qfq | 8,808,646 | 47,785,902 | -4.62% |
| 2024-06-05 | 5.81 | 5.81 | 5.60 | 5.63 | 5.47 | qfq | 6,071,505 | 34,593,964 | -3.26% |
| 2024-06-04 | 5.88 | 5.88 | 5.77 | 5.82 | 5.66 | qfq | 3,937,480 | 22,929,298 | -1.02% |
| 2024-06-03 | 6.04 | 6.04 | 5.82 | 5.88 | 5.72 | qfq | 5,710,350 | 33,778,244 | -2.97% |
| 2024-05-31 | 6.12 | 6.12 | 6.05 | 6.06 | 5.89 | qfq | 2,860,838 | 17,371,325 | -0.49% |
| 2024-05-30 | 6.09 | 6.15 | 6.07 | 6.09 | 5.92 | qfq | 2,485,550 | 15,155,624 | -0.33% |
| 2024-05-29 | 6.12 | 6.17 | 6.08 | 6.11 | 5.94 | qfq | 2,587,360 | 15,846,388 | -0.33% |
| 2024-05-28 | 6.19 | 6.21 | 6.12 | 6.13 | 5.96 | qfq | 3,569,371 | 22,017,471 | -0.81% |
| 2024-05-27 | 6.15 | 6.19 | 6.12 | 6.18 | 6.01 | qfq | 3,695,720 | 22,739,096 | 1.15% |
| 2024-05-24 | 6.12 | 6.19 | 6.10 | 6.11 | 5.94 | qfq | 3,292,902 | 20,229,209 | -0.33% |
| 2024-05-23 | 6.25 | 6.25 | 6.10 | 6.13 | 5.96 | qfq | 4,872,950 | 30,020,801 | -1.76% |
| 2024-05-22 | 6.30 | 6.33 | 6.23 | 6.24 | 6.07 | qfq | 4,001,060 | 25,086,848 | -0.95% |
| 2024-05-21 | 6.37 | 6.38 | 6.27 | 6.30 | 6.12 | qfq | 5,489,480 | 34,677,668 | -1.41% |
| 2024-05-20 | 6.42 | 6.46 | 6.35 | 6.39 | 6.21 | qfq | 6,985,030 | 44,675,044 | -0.62% |
| 2024-05-17 | 6.30 | 6.44 | 6.30 | 6.43 | 6.25 | qfq | 4,982,130 | 31,756,430 | 1.42% |
| 2024-05-16 | 6.41 | 6.45 | 6.32 | 6.34 | 6.16 | qfq | 6,000,490 | 38,252,259 | -1.55% |
| 2024-05-15 | 6.40 | 6.54 | 6.35 | 6.44 | 6.26 | qfq | 7,940,680 | 51,228,926 | 0.63% |
| 2024-05-14 | 6.40 | 6.43 | 6.36 | 6.40 | 6.22 | qfq | 6,198,890 | 39,625,777 | -0.47% |
| 2024-05-13 | 6.40 | 6.46 | 6.25 | 6.43 | 6.25 | qfq | 6,803,376 | 43,408,080 | 0.47% |
| 2024-05-10 | 6.44 | 6.47 | 6.35 | 6.40 | 6.22 | qfq | 4,482,840 | 28,678,817 | -0.31% |
| 2024-05-09 | 6.33 | 6.44 | 6.31 | 6.42 | 6.24 | qfq | 5,878,240 | 37,590,768 | 1.90% |
| 2024-05-08 | 6.34 | 6.39 | 6.28 | 6.30 | 6.12 | qfq | 4,127,830 | 26,152,770 | -0.94% |
| 2024-05-07 | 6.34 | 6.37 | 6.28 | 6.36 | 6.18 | qfq | 5,271,712 | 33,349,770 | 0.47% |
| 2024-05-06 | 6.24 | 6.38 | 6.24 | 6.33 | 6.15 | qfq | 7,242,391 | 45,586,670 | 2.43% |
| 2024-04-30 | 6.18 | 6.25 | 6.16 | 6.18 | 6.01 | qfq | 6,275,151 | 38,932,278 | 0.00% |
| 2024-04-29 | 6.10 | 6.18 | 6.06 | 6.18 | 6.01 | qfq | 8,002,285 | 49,039,567 | 0.98% |
| 2024-04-26 | 6.07 | 6.13 | 6.00 | 6.12 | 5.95 | qfq | 5,308,560 | 32,247,417 | 0.82% |
| 2024-04-25 | 6.00 | 6.09 | 5.99 | 6.07 | 5.90 | qfq | 3,699,230 | 22,410,197 | 1.17% |
| 2024-04-24 | 5.93 | 6.02 | 5.92 | 6.00 | 5.83 | qfq | 3,377,610 | 20,225,736 | 0.84% |
| 2024-04-23 | 5.94 | 6.00 | 5.91 | 5.95 | 5.78 | qfq | 3,439,660 | 20,487,302 | -0.34% |
| 2024-04-22 | 6.07 | 6.10 | 5.92 | 5.97 | 5.80 | qfq | 5,652,400 | 33,873,971 | -1.97% |
| 2024-04-19 | 6.00 | 6.20 | 6.00 | 6.09 | 5.92 | qfq | 5,986,501 | 36,611,811 | 0.83% |
| 2024-04-18 | 6.09 | 6.15 | 6.03 | 6.04 | 5.87 | qfq | 5,088,460 | 30,982,055 | -0.98% |
| 2024-04-17 | 5.84 | 6.11 | 5.84 | 6.10 | 5.93 | qfq | 8,973,325 | 53,807,598 | 6.09% |
| 2024-04-16 | 6.08 | 6.13 | 5.73 | 5.75 | 5.59 | qfq | 12,521,591 | 73,556,079 | -7.26% |
| 2024-04-15 | 6.35 | 6.38 | 6.05 | 6.20 | 6.03 | qfq | 9,793,820 | 60,558,529 | -2.67% |
| 2024-04-12 | 6.36 | 6.47 | 6.34 | 6.37 | 6.19 | qfq | 5,562,220 | 35,573,519 | 0.31% |
| 2024-04-11 | 6.22 | 6.42 | 6.19 | 6.35 | 6.17 | qfq | 4,959,210 | 31,489,562 | 1.44% |
| 2024-04-10 | 6.34 | 6.36 | 6.20 | 6.26 | 6.09 | qfq | 5,187,170 | 32,531,729 | -1.42% |
| 2024-04-09 | 6.29 | 6.37 | 6.24 | 6.35 | 6.17 | qfq | 4,594,451 | 28,984,253 | 0.95% |
| 2024-04-08 | 6.35 | 6.39 | 6.27 | 6.29 | 6.11 | qfq | 5,522,000 | 34,921,705 | -1.87% |
| 2024-04-03 | 6.39 | 6.45 | 6.31 | 6.41 | 6.23 | qfq | 6,424,140 | 40,980,796 | 1.10% |
| 2024-04-02 | 6.30 | 6.36 | 6.28 | 6.34 | 6.16 | qfq | 5,524,760 | 34,946,100 | 0.16% |
| 2024-04-01 | 6.20 | 6.36 | 6.20 | 6.33 | 6.15 | qfq | 5,542,960 | 34,723,450 | 2.10% |
| 2024-03-29 | 6.11 | 6.21 | 6.10 | 6.20 | 6.03 | qfq | 5,204,063 | 32,033,317 | 1.47% |
| 2024-03-28 | 5.99 | 6.15 | 5.98 | 6.11 | 5.94 | qfq | 3,423,750 | 20,883,495 | 1.83% |
| 2024-03-27 | 6.15 | 6.18 | 6.00 | 6.00 | 5.83 | qfq | 3,516,530 | 21,450,272 | -2.60% |
| 2024-03-26 | 6.11 | 6.17 | 6.06 | 6.16 | 5.99 | qfq | 3,392,610 | 20,741,111 | 0.98% |
| 2024-03-25 | 6.16 | 6.24 | 6.09 | 6.10 | 5.93 | qfq | 5,485,300 | 33,910,141 | -0.97% |
| 2024-03-22 | 6.26 | 6.28 | 6.12 | 6.16 | 5.99 | qfq | 5,009,450 | 30,985,304 | -1.60% |
| 2024-03-21 | 6.29 | 6.33 | 6.20 | 6.26 | 6.09 | qfq | 3,744,440 | 23,408,688 | -0.16% |
| 2024-03-20 | 6.25 | 6.28 | 6.19 | 6.27 | 6.10 | qfq | 4,873,201 | 30,451,046 | 1.13% |
| 2024-03-19 | 6.28 | 6.28 | 6.20 | 6.20 | 6.03 | qfq | 5,057,730 | 31,558,178 | -1.27% |
| 2024-03-18 | 6.17 | 6.30 | 6.17 | 6.28 | 6.11 | qfq | 7,541,050 | 47,189,248 | 1.78% |
| 2024-03-15 | 6.15 | 6.19 | 6.09 | 6.17 | 6.00 | qfq | 10,074,790 | 61,831,378 | -1.28% |
| 2024-03-14 | 6.07 | 6.50 | 6.07 | 6.25 | 6.08 | qfq | 14,981,927 | 94,096,291 | 2.63% |
| 2024-03-13 | 6.10 | 6.12 | 6.02 | 6.09 | 5.92 | qfq | 3,903,920 | 23,697,401 | -0.65% |
| 2024-03-12 | 6.04 | 6.13 | 6.01 | 6.13 | 5.96 | qfq | 5,044,870 | 30,607,057 | 1.66% |
| 2024-03-11 | 5.98 | 6.03 | 5.94 | 6.03 | 5.86 | qfq | 2,877,470 | 17,215,669 | 0.84% |
| 2024-03-08 | 5.95 | 5.98 | 5.91 | 5.98 | 5.81 | qfq | 3,278,030 | 19,517,614 | 0.67% |
| 2024-03-07 | 5.94 | 6.04 | 5.93 | 5.94 | 5.77 | qfq | 3,967,245 | 23,720,914 | -0.17% |
| 2024-03-06 | 5.95 | 5.99 | 5.88 | 5.95 | 5.78 | qfq | 3,423,380 | 20,327,138 | 0.34% |
| 2024-03-05 | 6.04 | 6.04 | 5.92 | 5.93 | 5.76 | qfq | 3,927,880 | 23,407,334 | -1.66% |
| 2024-03-04 | 6.06 | 6.10 | 5.97 | 6.03 | 5.86 | qfq | 5,676,013 | 34,184,563 | -0.82% |
| 2024-03-01 | 6.05 | 6.10 | 6.01 | 6.08 | 5.91 | qfq | 5,232,910 | 31,686,027 | 0.50% |
| 2024-02-29 | 5.84 | 6.06 | 5.84 | 6.05 | 5.88 | qfq | 8,424,540 | 50,253,680 | 3.42% |
| 2024-02-28 | 6.15 | 6.21 | 5.84 | 5.85 | 5.69 | qfq | 10,720,300 | 64,839,234 | -4.72% |
| 2024-02-27 | 6.02 | 6.14 | 5.98 | 6.14 | 5.97 | qfq | 5,652,620 | 34,433,640 | 1.82% |
| 2024-02-26 | 6.05 | 6.13 | 5.95 | 6.03 | 5.86 | qfq | 6,769,070 | 40,867,072 | 0.50% |
| 2024-02-23 | 5.82 | 6.01 | 5.82 | 6.00 | 5.83 | qfq | 6,592,470 | 38,879,659 | 3.09% |
| 2024-02-22 | 5.72 | 5.84 | 5.72 | 5.82 | 5.66 | qfq | 5,134,710 | 29,732,091 | 1.39% |
| 2024-02-21 | 5.66 | 5.92 | 5.61 | 5.74 | 5.58 | qfq | 7,210,830 | 41,741,101 | 1.23% |
| 2024-02-20 | 5.62 | 5.69 | 5.51 | 5.67 | 5.51 | qfq | 5,787,040 | 32,604,557 | 0.53% |
| 2024-02-19 | 5.51 | 5.72 | 5.50 | 5.64 | 5.48 | qfq | 13,615,540 | 76,496,970 | 2.55% |
| 2024-02-08 | 5.05 | 5.52 | 4.93 | 5.50 | 5.35 | qfq | 19,661,684 | 102,119,824 | 9.56% |
| 2024-02-07 | 5.37 | 5.39 | 4.96 | 5.02 | 4.88 | qfq | 17,038,160 | 86,952,768 | -5.82% |
| 2024-02-06 | 5.15 | 5.49 | 4.88 | 5.33 | 5.18 | qfq | 14,303,270 | 73,437,647 | -0.19% |
| 2024-02-05 | 5.86 | 5.91 | 5.34 | 5.34 | 5.19 | qfq | 11,618,000 | 63,373,721 | -9.95% |
| 2024-02-02 | 6.20 | 6.26 | 5.72 | 5.93 | 5.76 | qfq | 8,884,400 | 53,461,386 | -3.89% |
| 2024-02-01 | 6.34 | 6.35 | 6.08 | 6.17 | 6.00 | qfq | 7,898,380 | 48,984,529 | -2.83% |
| 2024-01-31 | 6.71 | 6.71 | 6.35 | 6.35 | 6.17 | qfq | 5,795,830 | 37,788,671 | -5.37% |
| 2024-01-30 | 6.83 | 6.95 | 6.71 | 6.71 | 6.52 | qfq | 4,410,200 | 30,157,063 | -2.75% |
| 2024-01-29 | 7.10 | 7.14 | 6.90 | 6.90 | 6.71 | qfq | 5,239,510 | 36,650,397 | -2.68% |
| 2024-01-26 | 6.94 | 7.16 | 6.85 | 7.09 | 6.89 | qfq | 7,520,910 | 53,258,384 | 2.75% |
| 2024-01-25 | 6.70 | 6.90 | 6.58 | 6.90 | 6.71 | qfq | 6,766,700 | 45,931,136 | 4.86% |
| 2024-01-24 | 6.30 | 6.58 | 6.30 | 6.58 | 6.40 | qfq | 6,785,160 | 43,932,443 | 4.78% |
| 2024-01-23 | 6.38 | 6.38 | 6.13 | 6.28 | 6.11 | qfq | 7,134,443 | 44,508,763 | -1.57% |
| 2024-01-22 | 6.81 | 6.82 | 6.36 | 6.38 | 6.20 | qfq | 6,012,210 | 39,692,878 | -6.18% |
| 2024-01-19 | 6.94 | 6.94 | 6.79 | 6.80 | 6.61 | qfq | 3,367,640 | 23,060,931 | -1.59% |
| 2024-01-18 | 7.05 | 7.07 | 6.71 | 6.91 | 6.72 | qfq | 7,261,920 | 49,736,273 | -2.26% |
| 2024-01-17 | 7.23 | 7.25 | 7.06 | 7.07 | 6.87 | qfq | 4,511,800 | 32,341,633 | -1.94% |
| 2024-01-16 | 7.34 | 7.37 | 7.11 | 7.21 | 7.01 | qfq | 5,949,680 | 42,798,625 | -1.77% |
| 2024-01-15 | 7.28 | 7.44 | 7.26 | 7.34 | 7.14 | qfq | 5,679,320 | 41,841,652 | 0.14% |
| 2024-01-12 | 7.25 | 7.46 | 7.24 | 7.33 | 7.13 | qfq | 9,476,260 | 69,896,763 | 0.69% |
| 2024-01-11 | 7.17 | 7.29 | 7.10 | 7.28 | 7.08 | qfq | 7,974,514 | 57,535,019 | 1.11% |
| 2024-01-10 | 7.27 | 7.27 | 7.15 | 7.20 | 7.00 | qfq | 3,517,580 | 25,317,494 | -0.96% |
| 2024-01-09 | 7.18 | 7.30 | 7.16 | 7.27 | 7.07 | qfq | 3,924,010 | 28,392,341 | 1.25% |
| 2024-01-08 | 7.28 | 7.30 | 7.15 | 7.18 | 6.98 | qfq | 3,826,270 | 27,637,367 | -1.78% |
| 2024-01-05 | 7.40 | 7.43 | 7.27 | 7.31 | 7.11 | qfq | 5,605,250 | 41,178,083 | -1.62% |
| 2024-01-04 | 7.47 | 7.47 | 7.37 | 7.43 | 7.22 | qfq | 6,885,815 | 51,102,253 | 0.54% |
| 2024-01-03 | 7.35 | 7.49 | 7.28 | 7.39 | 7.18 | qfq | 8,646,453 | 63,770,865 | 0.14% |
| 2024-01-02 | 7.18 | 7.45 | 7.15 | 7.38 | 7.17 | qfq | 10,807,230 | 79,261,055 | 3.51% |
| 2023-12-29 | 7.18 | 7.18 | 7.12 | 7.13 | 6.93 | qfq | 6,351,080 | 45,390,999 | -0.70% |
| 2023-12-28 | 7.10 | 7.20 | 7.04 | 7.18 | 6.98 | qfq | 6,848,351 | 48,818,973 | 0.56% |
| 2023-12-27 | 7.08 | 7.15 | 7.04 | 7.14 | 6.94 | qfq | 5,155,813 | 36,584,370 | 0.99% |
| 2023-12-26 | 7.12 | 7.24 | 7.06 | 7.07 | 6.87 | qfq | 5,860,030 | 41,727,943 | -0.84% |
| 2023-12-25 | 7.18 | 7.21 | 7.01 | 7.13 | 6.93 | qfq | 10,985,209 | 77,904,971 | -1.38% |
| 2023-12-22 | 7.48 | 7.49 | 7.15 | 7.23 | 7.03 | qfq | 12,506,200 | 91,752,617 | -1.36% |
| 2023-12-21 | 7.23 | 7.34 | 7.05 | 7.33 | 7.13 | qfq | 14,673,476 | 105,866,707 | 0.96% |
| 2023-12-20 | 7.50 | 7.56 | 7.25 | 7.26 | 7.06 | qfq | 20,457,254 | 151,098,938 | -2.94% |
| 2023-12-19 | 7.68 | 7.75 | 7.38 | 7.48 | 7.27 | qfq | 29,028,704 | 218,124,617 | -4.47% |
| 2023-12-18 | 7.61 | 8.26 | 7.61 | 7.83 | 7.61 | qfq | 36,000,114 | 281,045,022 | 2.89% |
| 2023-12-15 | 7.62 | 7.75 | 7.53 | 7.61 | 7.40 | qfq | 24,259,299 | 185,113,817 | -2.44% |
| 2023-12-14 | 7.90 | 8.07 | 7.65 | 7.80 | 7.58 | qfq | 33,848,170 | 264,214,485 | 0.78% |
| 2023-12-13 | 8.16 | 8.35 | 7.72 | 7.74 | 7.52 | qfq | 59,104,448 | 474,841,624 | -3.01% |
| 2023-12-12 | 7.27 | 7.98 | 7.16 | 7.98 | 7.76 | qfq | 19,037,218 | 147,438,168 | 10.07% |
| 2023-12-11 | 7.16 | 7.27 | 7.02 | 7.25 | 7.05 | qfq | 7,162,160 | 51,247,520 | 0.97% |
| 2023-12-08 | 7.25 | 7.35 | 7.15 | 7.18 | 6.98 | qfq | 12,349,995 | 89,393,316 | -0.83% |
| 2023-12-07 | 7.42 | 7.50 | 7.22 | 7.24 | 7.04 | qfq | 17,078,833 | 124,767,798 | -4.36% |
| 2023-12-06 | 7.29 | 7.57 | 7.27 | 7.57 | 7.36 | qfq | 14,580,026 | 108,479,467 | 3.27% |
| 2023-12-05 | 7.45 | 7.45 | 7.30 | 7.33 | 7.13 | qfq | 8,372,510 | 61,758,753 | -0.27% |
| 2023-12-04 | 7.35 | 7.38 | 7.21 | 7.35 | 7.15 | qfq | 7,973,984 | 58,310,080 | 0.82% |
| 2023-12-01 | 7.18 | 7.40 | 7.15 | 7.29 | 7.09 | qfq | 7,287,733 | 53,092,069 | 1.96% |
| 2023-11-30 | 7.12 | 7.21 | 7.08 | 7.15 | 6.95 | qfq | 4,033,300 | 28,841,086 | 0.14% |
| 2023-11-29 | 7.11 | 7.21 | 7.08 | 7.14 | 6.94 | qfq | 4,814,265 | 34,413,995 | 0.71% |
| 2023-11-28 | 7.00 | 7.15 | 6.88 | 7.09 | 6.89 | qfq | 8,678,366 | 60,951,393 | -2.07% |
| 2023-11-27 | 7.10 | 7.24 | 7.06 | 7.24 | 7.04 | qfq | 4,500,220 | 32,067,362 | 1.83% |
| 2023-11-24 | 7.11 | 7.15 | 7.07 | 7.11 | 6.91 | qfq | 2,829,000 | 20,108,742 | 0.14% |
| 2023-11-23 | 7.03 | 7.12 | 7.00 | 7.10 | 6.90 | qfq | 2,742,790 | 19,431,775 | 1.14% |
| 2023-11-22 | 7.01 | 7.09 | 7.00 | 7.02 | 6.82 | qfq | 4,849,520 | 34,240,937 | 0.43% |
| 2023-11-21 | 7.00 | 7.07 | 6.99 | 6.99 | 6.80 | qfq | 3,742,300 | 26,323,287 | 0.00% |
| 2023-11-20 | 6.99 | 7.04 | 6.93 | 6.99 | 6.80 | qfq | 3,236,780 | 22,596,380 | 0.72% |
| 2023-11-17 | 6.91 | 6.98 | 6.91 | 6.94 | 6.75 | qfq | 2,395,800 | 16,628,995 | 0.73% |
| 2023-11-16 | 6.95 | 6.96 | 6.88 | 6.89 | 6.70 | qfq | 2,222,900 | 15,370,861 | -0.58% |
| 2023-11-15 | 6.94 | 6.97 | 6.86 | 6.93 | 6.74 | qfq | 4,273,920 | 29,548,064 | 0.00% |
| 2023-11-14 | 6.98 | 7.13 | 6.88 | 6.93 | 6.74 | qfq | 6,220,220 | 43,308,403 | -1.00% |
| 2023-11-13 | 6.89 | 7.10 | 6.89 | 7.00 | 6.80 | qfq | 6,955,690 | 48,577,025 | 2.34% |
| 2023-11-10 | 6.76 | 6.85 | 6.70 | 6.84 | 6.65 | qfq | 2,561,030 | 17,387,919 | 1.18% |
| 2023-11-09 | 6.78 | 6.81 | 6.74 | 6.76 | 6.57 | qfq | 1,818,450 | 12,321,377 | 0.00% |
| 2023-11-08 | 6.85 | 6.85 | 6.75 | 6.76 | 6.57 | qfq | 2,116,530 | 14,361,502 | -1.02% |
| 2023-11-07 | 6.80 | 6.86 | 6.76 | 6.83 | 6.64 | qfq | 3,485,063 | 23,755,900 | 0.74% |
| 2023-11-06 | 6.81 | 6.84 | 6.74 | 6.78 | 6.59 | qfq | 2,959,925 | 20,047,516 | 0.15% |
| 2023-11-03 | 6.83 | 6.87 | 6.76 | 6.77 | 6.58 | qfq | 3,253,773 | 22,149,447 | -0.73% |
| 2023-11-02 | 6.82 | 6.89 | 6.80 | 6.82 | 6.63 | qfq | 4,939,390 | 33,837,580 | -0.29% |
| 2023-11-01 | 6.81 | 6.86 | 6.78 | 6.84 | 6.65 | qfq | 2,501,330 | 17,072,251 | 0.59% |
| 2023-10-31 | 6.76 | 6.82 | 6.76 | 6.80 | 6.61 | qfq | 2,398,053 | 16,296,010 | 0.59% |
| 2023-10-30 | 6.77 | 6.84 | 6.72 | 6.76 | 6.57 | qfq | 2,766,480 | 18,738,127 | 0.15% |
| 2023-10-27 | 6.70 | 6.77 | 6.66 | 6.75 | 6.56 | qfq | 2,784,157 | 18,801,845 | 0.60% |
| 2023-10-26 | 6.65 | 6.72 | 6.58 | 6.71 | 6.52 | qfq | 2,172,077 | 14,463,874 | 0.90% |
| 2023-10-25 | 6.51 | 6.66 | 6.51 | 6.65 | 6.46 | qfq | 2,622,477 | 17,336,300 | 2.31% |
| 2023-10-24 | 6.40 | 6.52 | 6.39 | 6.50 | 6.32 | qfq | 2,695,307 | 17,447,941 | 1.72% |
| 2023-10-23 | 6.48 | 6.52 | 6.37 | 6.39 | 6.21 | qfq | 3,146,700 | 20,261,223 | -1.54% |
| 2023-10-20 | 6.51 | 6.57 | 6.48 | 6.49 | 6.31 | qfq | 2,805,900 | 18,290,441 | -0.76% |
| 2023-10-19 | 6.67 | 6.69 | 6.54 | 6.54 | 6.36 | qfq | 3,680,560 | 24,207,282 | -1.95% |
| 2023-10-18 | 6.85 | 6.88 | 6.66 | 6.67 | 6.48 | qfq | 2,952,490 | 19,821,971 | -1.91% |
| 2023-10-17 | 6.82 | 6.88 | 6.80 | 6.80 | 6.61 | qfq | 2,799,750 | 19,156,658 | -0.29% |
| 2023-10-16 | 6.72 | 6.86 | 6.71 | 6.82 | 6.63 | qfq | 3,110,932 | 21,162,847 | 1.19% |
| 2023-10-13 | 6.78 | 6.79 | 6.72 | 6.74 | 6.55 | qfq | 2,531,800 | 17,091,662 | -0.59% |
| 2023-10-12 | 6.70 | 6.79 | 6.69 | 6.78 | 6.59 | qfq | 3,042,662 | 20,539,810 | 1.35% |
| 2023-10-11 | 6.75 | 6.75 | 6.65 | 6.69 | 6.50 | qfq | 2,952,131 | 19,726,159 | -0.15% |
| 2023-10-10 | 6.79 | 6.81 | 6.69 | 6.70 | 6.51 | qfq | 4,831,860 | 32,509,800 | -0.74% |
| 2023-10-09 | 6.91 | 6.91 | 6.74 | 6.75 | 6.56 | qfq | 5,056,430 | 34,227,416 | -2.17% |
| 2023-09-28 | 6.86 | 6.91 | 6.83 | 6.90 | 6.71 | qfq | 2,191,870 | 15,075,170 | 0.73% |
| 2023-09-27 | 6.86 | 6.90 | 6.84 | 6.85 | 6.66 | qfq | 2,027,530 | 13,935,831 | -0.44% |
| 2023-09-26 | 6.92 | 6.92 | 6.83 | 6.88 | 6.69 | qfq | 3,245,530 | 22,298,215 | -0.43% |
| 2023-09-25 | 6.93 | 6.98 | 6.88 | 6.91 | 6.72 | qfq | 3,095,690 | 21,449,622 | -0.43% |
| 2023-09-22 | 6.94 | 6.97 | 6.86 | 6.94 | 6.75 | qfq | 4,105,810 | 28,354,414 | 0.00% |
| 2023-09-21 | 6.90 | 7.01 | 6.90 | 6.94 | 6.75 | qfq | 3,634,250 | 25,278,551 | 0.14% |
| 2023-09-20 | 6.96 | 6.98 | 6.91 | 6.93 | 6.74 | qfq | 2,941,450 | 20,427,657 | -0.72% |
| 2023-09-19 | 6.91 | 7.02 | 6.89 | 6.98 | 6.79 | qfq | 4,474,700 | 31,235,243 | 1.01% |
| 2023-09-18 | 6.92 | 6.93 | 6.84 | 6.91 | 6.72 | qfq | 3,196,770 | 21,996,404 | 0.29% |
| 2023-09-15 | 6.82 | 6.92 | 6.80 | 6.89 | 6.70 | qfq | 4,097,010 | 28,181,549 | 1.03% |
| 2023-09-14 | 6.81 | 6.85 | 6.77 | 6.82 | 6.63 | qfq | 2,399,970 | 16,357,686 | 0.15% |
| 2023-09-13 | 6.81 | 6.89 | 6.77 | 6.81 | 6.62 | qfq | 2,913,200 | 19,935,219 | 0.00% |
| 2023-09-12 | 6.82 | 6.85 | 6.77 | 6.81 | 6.62 | qfq | 2,358,710 | 16,063,859 | 0.15% |
| 2023-09-11 | 6.76 | 6.81 | 6.73 | 6.80 | 6.61 | qfq | 2,396,740 | 16,254,817 | 0.59% |
| 2023-09-08 | 6.79 | 6.83 | 6.73 | 6.76 | 6.57 | qfq | 2,629,320 | 17,811,606 | -0.44% |
| 2023-09-07 | 6.85 | 6.87 | 6.78 | 6.79 | 6.60 | qfq | 2,678,020 | 18,254,669 | -1.02% |
| 2023-09-06 | 6.91 | 6.91 | 6.82 | 6.86 | 6.67 | qfq | 3,242,000 | 22,210,697 | -0.58% |
| 2023-09-05 | 6.99 | 6.99 | 6.87 | 6.90 | 6.71 | qfq | 3,876,350 | 26,769,942 | -1.15% |
| 2023-09-04 | 6.75 | 6.98 | 6.72 | 6.98 | 6.79 | qfq | 7,700,940 | 53,158,400 | 3.25% |
| 2023-09-01 | 6.66 | 6.94 | 6.63 | 6.76 | 6.57 | qfq | 6,218,040 | 42,062,396 | 1.65% |
| 2023-08-31 | 6.70 | 6.75 | 6.61 | 6.65 | 6.46 | qfq | 4,585,697 | 30,484,055 | -1.19% |
| 2023-08-30 | 6.83 | 6.88 | 6.72 | 6.73 | 6.54 | qfq | 4,794,590 | 32,528,632 | -1.75% |
| 2023-08-29 | 6.84 | 6.88 | 6.73 | 6.85 | 6.66 | qfq | 4,702,330 | 32,028,457 | 0.74% |
| 2023-08-28 | 6.95 | 6.99 | 6.78 | 6.80 | 6.61 | qfq | 7,637,370 | 52,767,937 | 2.10% |
| 2023-08-25 | 6.63 | 6.81 | 6.59 | 6.66 | 6.47 | qfq | 3,698,030 | 24,745,152 | 0.00% |
| 2023-08-24 | 6.80 | 6.83 | 6.65 | 6.66 | 6.47 | qfq | 3,496,670 | 23,420,438 | -0.89% |
| 2023-08-23 | 6.78 | 6.83 | 6.71 | 6.72 | 6.53 | qfq | 3,232,613 | 21,844,615 | -1.03% |
| 2023-08-22 | 7.03 | 7.05 | 6.74 | 6.79 | 6.60 | qfq | 6,539,720 | 44,572,134 | -2.72% |
| 2023-08-21 | 7.03 | 7.30 | 6.97 | 6.98 | 6.79 | qfq | 7,503,950 | 52,985,219 | -0.43% |
| 2023-08-18 | 6.99 | 7.13 | 6.98 | 7.01 | 6.81 | qfq | 6,073,480 | 42,874,423 | 0.29% |
| 2023-08-17 | 6.92 | 7.00 | 6.86 | 6.99 | 6.80 | qfq | 4,093,400 | 28,317,646 | 1.16% |
| 2023-08-16 | 6.95 | 6.99 | 6.90 | 6.91 | 6.72 | qfq | 1,768,760 | 12,261,737 | -0.86% |
| 2023-08-15 | 6.97 | 6.99 | 6.91 | 6.97 | 6.78 | qfq | 2,133,840 | 14,825,095 | -0.14% |
| 2023-08-14 | 6.88 | 6.98 | 6.80 | 6.98 | 6.79 | qfq | 3,162,190 | 21,824,042 | 1.01% |
| 2023-08-11 | 7.05 | 7.05 | 6.90 | 6.91 | 6.72 | qfq | 3,220,550 | 22,400,062 | -1.57% |
| 2023-08-10 | 6.89 | 7.05 | 6.89 | 7.02 | 6.82 | qfq | 3,238,120 | 22,604,144 | 1.74% |
| 2023-08-09 | 6.94 | 6.96 | 6.87 | 6.90 | 6.71 | qfq | 2,739,700 | 18,913,958 | -0.86% |
| 2023-08-08 | 6.93 | 6.98 | 6.88 | 6.96 | 6.77 | qfq | 2,755,410 | 19,092,912 | 0.43% |
| 2023-08-07 | 6.98 | 7.00 | 6.91 | 6.93 | 6.74 | qfq | 3,149,970 | 21,828,684 | -0.86% |
| 2023-08-04 | 7.07 | 7.09 | 6.98 | 6.99 | 6.80 | qfq | 3,596,196 | 25,243,016 | -0.71% |
| 2023-08-03 | 7.05 | 7.08 | 6.99 | 7.04 | 6.84 | qfq | 3,317,760 | 23,301,535 | -0.14% |
| 2023-08-02 | 7.11 | 7.12 | 7.04 | 7.05 | 6.85 | qfq | 3,322,700 | 23,494,793 | -0.98% |
| 2023-08-01 | 7.14 | 7.17 | 7.08 | 7.12 | 6.92 | qfq | 2,302,290 | 16,386,053 | 0.00% |
| 2023-07-31 | 7.09 | 7.14 | 7.07 | 7.12 | 6.92 | qfq | 2,879,821 | 20,444,387 | 0.42% |
| 2023-07-28 | 6.98 | 7.09 | 6.95 | 7.09 | 6.89 | qfq | 3,526,749 | 24,872,405 | 1.29% |
| 2023-07-27 | 7.03 | 7.06 | 6.95 | 7.00 | 6.80 | qfq | 2,304,390 | 16,167,467 | -0.43% |
| 2023-07-26 | 6.98 | 7.05 | 6.98 | 7.03 | 6.83 | qfq | 2,400,784 | 16,851,401 | 0.43% |
| 2023-07-25 | 6.93 | 7.01 | 6.93 | 7.00 | 6.80 | qfq | 3,273,030 | 22,856,080 | 1.30% |
| 2023-07-24 | 6.88 | 6.99 | 6.85 | 6.91 | 6.72 | qfq | 2,889,200 | 20,041,072 | 0.00% |
| 2023-07-21 | 6.86 | 6.92 | 6.83 | 6.91 | 6.72 | qfq | 1,816,370 | 12,520,475 | 0.73% |
| 2023-07-20 | 6.94 | 6.94 | 6.85 | 6.86 | 6.67 | qfq | 2,242,890 | 15,463,402 | -0.87% |
| 2023-07-19 | 6.84 | 6.92 | 6.81 | 6.92 | 6.73 | qfq | 3,088,020 | 21,245,946 | 1.17% |
| 2023-07-18 | 6.82 | 6.85 | 6.73 | 6.84 | 6.65 | qfq | 2,498,580 | 16,982,014 | 0.15% |