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
中钢天源002057.SZ
最近收盘价7.822026-07-17
最近交易日2026-07-17
成交量（股）38,187,171
成交额（元）304,328,807
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-12 | 2026-06-23 | cash_dividend | 0.058 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-24 | 2025-10-09 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-02 | 2025-07-09 | cash_dividend | 0.064 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-12-12 | 2024-12-18 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-19 | 2024-06-26 | cash_dividend | 0.181 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 8.04 | 8.15 | 7.78 | 7.82 | 7.82 | qfq | 38,187,171 | 304,328,807 | -2.62% |
| 2026-07-16 | 8.34 | 8.41 | 7.99 | 8.03 | 8.03 | qfq | 39,673,693 | 324,168,088 | -4.18% |
| 2026-07-15 | 8.51 | 8.74 | 8.33 | 8.38 | 8.38 | qfq | 37,185,111 | 316,139,987 | -1.87% |
| 2026-07-14 | 8.27 | 8.74 | 8.20 | 8.54 | 8.54 | qfq | 52,162,983 | 440,916,829 | 3.89% |
| 2026-07-13 | 9.15 | 9.17 | 8.22 | 8.22 | 8.22 | qfq | 51,060,900 | 434,366,532 | -9.97% |
| 2026-07-10 | 9.72 | 9.87 | 9.13 | 9.13 | 9.13 | qfq | 65,759,025 | 624,338,622 | -5.88% |
| 2026-07-09 | 10.78 | 10.82 | 9.70 | 9.70 | 9.70 | qfq | 61,950,666 | 618,353,499 | -10.02% |
| 2026-07-08 | 12.03 | 12.03 | 10.78 | 10.78 | 10.78 | qfq | 46,442,255 | 519,529,350 | -10.02% |
| 2026-07-07 | 11.56 | 12.68 | 11.50 | 11.98 | 11.98 | qfq | 42,031,291 | 509,588,409 | 1.10% |
| 2026-07-06 | 12.70 | 12.99 | 11.83 | 11.85 | 11.85 | qfq | 36,557,085 | 447,411,323 | -5.43% |
| 2026-07-03 | 12.92 | 12.95 | 12.21 | 12.53 | 12.53 | qfq | 36,816,209 | 462,134,233 | -1.49% |
| 2026-07-02 | 12.36 | 13.37 | 12.12 | 12.72 | 12.72 | qfq | 52,958,422 | 687,066,231 | 0.24% |
| 2026-07-01 | 12.50 | 12.99 | 12.31 | 12.69 | 12.69 | qfq | 43,218,011 | 548,566,566 | 2.09% |
| 2026-06-30 | 11.45 | 12.43 | 11.23 | 12.43 | 12.43 | qfq | 42,392,292 | 509,027,090 | 7.16% |
| 2026-06-29 | 12.21 | 12.34 | 11.47 | 11.60 | 11.60 | qfq | 48,657,708 | 572,022,708 | -4.92% |
| 2026-06-26 | 12.40 | 12.84 | 11.96 | 12.20 | 12.20 | qfq | 44,305,477 | 546,539,573 | -2.56% |
| 2026-06-25 | 12.00 | 12.85 | 11.78 | 12.52 | 12.52 | qfq | 60,149,829 | 745,229,225 | 4.42% |
| 2026-06-24 | 12.36 | 12.75 | 11.91 | 11.99 | 11.99 | qfq | 48,167,237 | 584,533,860 | -3.15% |
| 2026-06-23 | 13.40 | 13.45 | 12.27 | 12.38 | 12.38 | qfq | 70,302,563 | 897,019,282 | -7.61% |
| 2026-06-22 | 12.65 | 13.40 | 12.13 | 13.40 | 13.34 | qfq | 69,631,294 | 883,116,536 | 10.02% |
| 2026-06-18 | 11.86 | 12.39 | 11.80 | 12.18 | 12.13 | qfq | 45,588,918 | 555,162,751 | 2.53% |
| 2026-06-17 | 11.79 | 12.10 | 11.54 | 11.88 | 11.83 | qfq | 56,555,811 | 663,648,220 | -1.00% |
| 2026-06-16 | 11.90 | 12.16 | 11.85 | 12.00 | 11.95 | qfq | 52,007,395 | 622,713,603 | -0.83% |
| 2026-06-15 | 11.71 | 12.20 | 11.67 | 12.10 | 12.05 | qfq | 69,916,461 | 838,323,696 | 3.60% |
| 2026-06-12 | 11.46 | 12.50 | 11.40 | 11.68 | 11.63 | qfq | 84,484,861 | 1,017,816,025 | 2.82% |
| 2026-06-11 | 11.16 | 11.40 | 10.75 | 11.36 | 11.31 | qfq | 56,853,458 | 627,111,413 | 2.71% |
| 2026-06-10 | 10.93 | 11.44 | 10.81 | 11.06 | 11.01 | qfq | 70,978,254 | 791,168,806 | 2.98% |
| 2026-06-09 | 10.01 | 10.74 | 10.01 | 10.74 | 10.69 | qfq | 59,060,503 | 620,415,426 | 10.04% |
| 2026-06-08 | 9.82 | 10.22 | 9.65 | 9.76 | 9.72 | qfq | 32,160,054 | 318,845,316 | -2.98% |
| 2026-06-05 | 9.84 | 10.34 | 9.78 | 10.06 | 10.02 | qfq | 39,942,204 | 403,182,860 | 2.44% |
| 2026-06-04 | 10.05 | 10.19 | 9.66 | 9.82 | 9.78 | qfq | 49,404,131 | 485,933,758 | -1.21% |
| 2026-06-03 | 9.29 | 10.19 | 9.20 | 9.94 | 9.90 | qfq | 56,995,232 | 570,737,231 | 7.34% |
| 2026-06-02 | 9.22 | 9.35 | 8.96 | 9.26 | 9.22 | qfq | 15,536,640 | 142,335,283 | 0.43% |
| 2026-06-01 | 9.08 | 9.36 | 9.08 | 9.22 | 9.18 | qfq | 11,994,800 | 110,750,783 | 1.54% |
| 2026-05-29 | 9.56 | 9.66 | 9.03 | 9.08 | 9.04 | qfq | 18,801,346 | 173,819,216 | -4.42% |
| 2026-05-28 | 9.09 | 9.52 | 9.08 | 9.50 | 9.46 | qfq | 17,654,328 | 165,121,788 | 4.51% |
| 2026-05-27 | 9.41 | 9.55 | 9.06 | 9.09 | 9.05 | qfq | 16,291,525 | 150,940,133 | -3.30% |
| 2026-05-26 | 9.41 | 9.55 | 9.25 | 9.40 | 9.36 | qfq | 11,956,300 | 112,281,771 | -0.42% |
| 2026-05-25 | 9.32 | 9.47 | 9.22 | 9.44 | 9.40 | qfq | 12,318,434 | 115,198,316 | 1.18% |
| 2026-05-22 | 9.09 | 9.38 | 9.04 | 9.33 | 9.29 | qfq | 10,872,434 | 100,328,695 | 3.32% |
| 2026-05-21 | 9.35 | 9.56 | 9.01 | 9.03 | 8.99 | qfq | 16,567,825 | 154,520,307 | -2.69% |
| 2026-05-20 | 9.35 | 9.37 | 9.12 | 9.28 | 9.24 | qfq | 12,369,278 | 114,197,850 | -0.96% |
| 2026-05-19 | 9.53 | 9.55 | 9.23 | 9.37 | 9.33 | qfq | 15,902,550 | 148,599,341 | -1.88% |
| 2026-05-18 | 9.66 | 9.66 | 9.39 | 9.55 | 9.51 | qfq | 15,175,418 | 144,592,639 | -1.95% |
| 2026-05-15 | 9.88 | 10.01 | 9.65 | 9.74 | 9.70 | qfq | 22,167,479 | 216,813,133 | -2.31% |
| 2026-05-14 | 10.05 | 10.14 | 9.89 | 9.97 | 9.93 | qfq | 27,052,560 | 271,026,094 | -0.50% |
| 2026-05-13 | 9.52 | 10.33 | 9.48 | 10.02 | 9.98 | qfq | 35,974,559 | 357,840,519 | 4.81% |
| 2026-05-12 | 9.86 | 9.86 | 9.52 | 9.56 | 9.52 | qfq | 14,625,760 | 140,943,160 | -3.24% |
| 2026-05-11 | 9.83 | 9.91 | 9.75 | 9.88 | 9.84 | qfq | 12,631,171 | 124,285,378 | 0.92% |
| 2026-05-08 | 9.72 | 9.82 | 9.71 | 9.79 | 9.75 | qfq | 10,964,298 | 107,055,287 | 0.41% |
| 2026-05-07 | 9.79 | 9.81 | 9.66 | 9.75 | 9.71 | qfq | 9,305,100 | 90,575,840 | -0.10% |
| 2026-05-06 | 9.68 | 9.79 | 9.66 | 9.76 | 9.72 | qfq | 10,616,606 | 103,255,984 | 1.14% |
| 2026-04-30 | 9.66 | 9.77 | 9.62 | 9.65 | 9.61 | qfq | 8,236,200 | 79,755,246 | -0.41% |
| 2026-04-29 | 9.34 | 9.73 | 9.34 | 9.69 | 9.65 | qfq | 11,435,300 | 109,862,230 | 3.19% |
| 2026-04-28 | 9.55 | 9.59 | 9.32 | 9.39 | 9.35 | qfq | 9,332,043 | 87,853,127 | -1.57% |
| 2026-04-27 | 9.47 | 9.57 | 9.31 | 9.54 | 9.50 | qfq | 12,680,122 | 119,804,791 | -0.10% |
| 2026-04-24 | 9.58 | 9.64 | 9.45 | 9.55 | 9.51 | qfq | 9,971,800 | 95,028,120 | -1.04% |
| 2026-04-23 | 9.79 | 9.80 | 9.60 | 9.65 | 9.61 | qfq | 10,231,400 | 98,795,633 | -1.23% |
| 2026-04-22 | 9.73 | 9.83 | 9.70 | 9.77 | 9.73 | qfq | 7,193,777 | 70,282,784 | -0.20% |
| 2026-04-21 | 9.80 | 9.82 | 9.68 | 9.79 | 9.75 | qfq | 7,469,255 | 72,872,941 | 0.10% |
| 2026-04-20 | 9.66 | 9.81 | 9.65 | 9.78 | 9.74 | qfq | 8,626,953 | 84,162,779 | 0.72% |
| 2026-04-17 | 9.67 | 9.76 | 9.62 | 9.71 | 9.67 | qfq | 7,982,305 | 77,416,763 | 0.31% |
| 2026-04-16 | 9.60 | 9.71 | 9.50 | 9.68 | 9.64 | qfq | 8,483,102 | 81,782,051 | 1.26% |
| 2026-04-15 | 9.72 | 9.76 | 9.54 | 9.56 | 9.52 | qfq | 8,664,053 | 83,552,462 | -1.44% |
| 2026-04-14 | 9.73 | 9.73 | 9.57 | 9.70 | 9.66 | qfq | 8,467,400 | 81,582,960 | 0.52% |
| 2026-04-13 | 9.54 | 9.69 | 9.52 | 9.65 | 9.61 | qfq | 11,070,150 | 106,303,449 | 1.47% |
| 2026-04-10 | 9.50 | 9.63 | 9.46 | 9.51 | 9.47 | qfq | 10,471,000 | 100,030,153 | 0.74% |
| 2026-04-09 | 9.42 | 9.49 | 9.36 | 9.44 | 9.40 | qfq | 7,668,700 | 72,320,475 | -0.63% |
| 2026-04-08 | 9.43 | 9.50 | 9.30 | 9.50 | 9.46 | qfq | 12,678,550 | 119,540,346 | 2.93% |
| 2026-04-07 | 9.10 | 9.24 | 9.03 | 9.23 | 9.19 | qfq | 7,530,861 | 69,007,457 | 2.33% |
| 2026-04-03 | 9.22 | 9.26 | 9.01 | 9.02 | 8.98 | qfq | 10,465,460 | 94,982,474 | -1.96% |
| 2026-04-02 | 9.29 | 9.31 | 9.11 | 9.20 | 9.16 | qfq | 7,882,626 | 72,558,345 | -1.39% |
| 2026-04-01 | 9.36 | 9.40 | 9.26 | 9.33 | 9.29 | qfq | 9,367,943 | 87,327,479 | 1.41% |
| 2026-03-31 | 9.34 | 9.39 | 9.19 | 9.20 | 9.16 | qfq | 8,617,979 | 80,118,981 | -1.50% |
| 2026-03-30 | 9.28 | 9.38 | 9.15 | 9.34 | 9.30 | qfq | 10,504,774 | 97,354,434 | -0.43% |
| 2026-03-27 | 9.04 | 9.44 | 9.03 | 9.38 | 9.34 | qfq | 14,819,299 | 138,323,101 | 2.40% |
| 2026-03-26 | 9.19 | 9.31 | 9.12 | 9.16 | 9.12 | qfq | 10,581,827 | 97,466,108 | -0.43% |
| 2026-03-25 | 9.12 | 9.23 | 9.07 | 9.20 | 9.16 | qfq | 15,296,407 | 140,291,873 | 2.00% |
| 2026-03-24 | 8.90 | 9.02 | 8.69 | 9.02 | 8.98 | qfq | 17,415,333 | 154,507,535 | 3.44% |
| 2026-03-23 | 9.06 | 9.14 | 8.66 | 8.72 | 8.68 | qfq | 22,834,922 | 202,953,508 | -5.63% |
| 2026-03-20 | 9.49 | 9.52 | 9.24 | 9.24 | 9.20 | qfq | 17,763,056 | 166,287,548 | -2.53% |
| 2026-03-19 | 9.88 | 9.89 | 9.43 | 9.48 | 9.44 | qfq | 27,296,594 | 262,557,404 | -5.29% |
| 2026-03-18 | 10.12 | 10.20 | 9.90 | 10.01 | 9.97 | qfq | 16,814,504 | 167,866,027 | -0.79% |
| 2026-03-17 | 10.42 | 10.48 | 10.08 | 10.09 | 10.05 | qfq | 18,125,955 | 186,086,303 | -2.89% |
| 2026-03-16 | 10.86 | 10.94 | 10.32 | 10.39 | 10.35 | qfq | 25,239,550 | 265,331,579 | -4.50% |
| 2026-03-13 | 10.88 | 11.16 | 10.82 | 10.88 | 10.83 | qfq | 17,009,200 | 187,135,175 | -0.27% |
| 2026-03-12 | 11.16 | 11.23 | 10.85 | 10.91 | 10.86 | qfq | 20,622,412 | 226,957,454 | -2.59% |
| 2026-03-11 | 11.31 | 11.37 | 11.15 | 11.20 | 11.15 | qfq | 13,452,975 | 151,397,010 | -1.06% |
| 2026-03-10 | 11.35 | 11.44 | 11.20 | 11.32 | 11.27 | qfq | 16,580,393 | 187,577,254 | 0.44% |
| 2026-03-09 | 11.17 | 11.40 | 11.02 | 11.27 | 11.22 | qfq | 22,841,754 | 255,709,448 | -0.44% |
| 2026-03-06 | 11.33 | 11.59 | 11.22 | 11.32 | 11.27 | qfq | 18,561,125 | 211,547,136 | 0.44% |
| 2026-03-05 | 11.39 | 11.45 | 11.19 | 11.27 | 11.22 | qfq | 16,809,404 | 189,916,597 | 0.81% |
| 2026-03-04 | 11.02 | 11.42 | 11.01 | 11.18 | 11.13 | qfq | 18,917,200 | 212,083,860 | 0.27% |
| 2026-03-03 | 11.72 | 11.79 | 11.12 | 11.15 | 11.10 | qfq | 31,692,126 | 360,397,921 | -4.70% |
| 2026-03-02 | 11.73 | 11.85 | 11.50 | 11.70 | 11.65 | qfq | 26,687,550 | 311,701,089 | -0.43% |
| 2026-02-27 | 11.38 | 11.75 | 11.35 | 11.75 | 11.70 | qfq | 26,771,284 | 310,891,869 | 3.07% |
| 2026-02-26 | 11.41 | 11.60 | 11.36 | 11.40 | 11.35 | qfq | 25,847,052 | 295,649,886 | 0.00% |
| 2026-02-25 | 10.92 | 11.55 | 10.92 | 11.40 | 11.35 | qfq | 33,889,459 | 384,148,958 | 4.11% |
| 2026-02-24 | 10.90 | 11.03 | 10.83 | 10.95 | 10.90 | qfq | 14,722,409 | 160,993,079 | 2.05% |
| 2026-02-13 | 10.73 | 10.92 | 10.66 | 10.73 | 10.68 | qfq | 13,409,900 | 144,851,371 | -1.01% |
| 2026-02-12 | 10.68 | 10.93 | 10.65 | 10.84 | 10.79 | qfq | 14,353,227 | 155,441,359 | 1.21% |
| 2026-02-11 | 10.50 | 10.94 | 10.48 | 10.71 | 10.66 | qfq | 21,665,286 | 233,196,964 | 1.90% |
| 2026-02-10 | 10.49 | 10.57 | 10.37 | 10.51 | 10.46 | qfq | 9,926,131 | 104,231,367 | 0.00% |
| 2026-02-09 | 10.47 | 10.65 | 10.44 | 10.51 | 10.46 | qfq | 11,119,550 | 117,306,902 | 1.55% |
| 2026-02-06 | 10.28 | 10.52 | 10.19 | 10.35 | 10.31 | qfq | 11,821,400 | 123,165,237 | -0.10% |
| 2026-02-05 | 10.68 | 10.71 | 10.27 | 10.36 | 10.32 | qfq | 17,337,563 | 180,991,746 | -3.45% |
| 2026-02-04 | 10.57 | 10.84 | 10.54 | 10.73 | 10.68 | qfq | 18,089,787 | 193,973,863 | 1.61% |
| 2026-02-03 | 10.48 | 10.58 | 10.32 | 10.56 | 10.51 | qfq | 14,450,292 | 151,325,090 | 2.33% |
| 2026-02-02 | 10.66 | 10.78 | 10.31 | 10.32 | 10.28 | qfq | 20,923,750 | 220,560,265 | -4.88% |
| 2026-01-30 | 10.97 | 10.97 | 10.52 | 10.85 | 10.80 | qfq | 28,988,552 | 312,279,699 | -2.69% |
| 2026-01-29 | 11.31 | 11.48 | 11.09 | 11.15 | 11.10 | qfq | 36,164,400 | 407,289,429 | -2.19% |
| 2026-01-28 | 11.17 | 11.44 | 11.08 | 11.40 | 11.35 | qfq | 26,143,509 | 295,019,449 | 1.88% |
| 2026-01-27 | 11.26 | 11.48 | 11.00 | 11.19 | 11.14 | qfq | 21,223,371 | 237,187,502 | -0.97% |
| 2026-01-26 | 11.26 | 11.37 | 11.15 | 11.30 | 11.25 | qfq | 28,833,765 | 324,800,452 | 0.62% |
| 2026-01-23 | 11.05 | 11.29 | 10.99 | 11.23 | 11.18 | qfq | 22,817,537 | 253,849,272 | 1.35% |
| 2026-01-22 | 10.88 | 11.08 | 10.85 | 11.08 | 11.03 | qfq | 23,419,431 | 257,039,826 | 1.84% |
| 2026-01-21 | 10.76 | 10.89 | 10.70 | 10.88 | 10.83 | qfq | 14,586,344 | 158,097,041 | 0.74% |
| 2026-01-20 | 10.86 | 10.90 | 10.64 | 10.80 | 10.75 | qfq | 15,993,130 | 171,995,822 | -0.64% |
| 2026-01-19 | 10.66 | 10.87 | 10.60 | 10.87 | 10.82 | qfq | 17,629,844 | 190,494,693 | 1.68% |
| 2026-01-16 | 10.57 | 10.74 | 10.54 | 10.69 | 10.64 | qfq | 19,383,551 | 206,626,417 | 1.14% |
| 2026-01-15 | 10.49 | 10.63 | 10.41 | 10.57 | 10.52 | qfq | 13,881,825 | 146,337,478 | 0.67% |
| 2026-01-14 | 10.55 | 10.64 | 10.34 | 10.50 | 10.45 | qfq | 22,205,205 | 233,766,953 | 0.00% |
| 2026-01-13 | 10.72 | 10.74 | 10.47 | 10.50 | 10.45 | qfq | 20,887,513 | 221,615,862 | -1.96% |
| 2026-01-12 | 10.80 | 10.85 | 10.60 | 10.71 | 10.66 | qfq | 27,176,367 | 290,254,810 | 0.09% |
| 2026-01-09 | 10.60 | 10.76 | 10.54 | 10.70 | 10.65 | qfq | 19,961,710 | 213,362,798 | 0.94% |
| 2026-01-08 | 10.45 | 10.62 | 10.40 | 10.60 | 10.55 | qfq | 17,250,527 | 181,805,196 | 0.76% |
| 2026-01-07 | 10.48 | 10.63 | 10.44 | 10.52 | 10.47 | qfq | 17,671,900 | 185,948,377 | 0.77% |
| 2026-01-06 | 10.27 | 10.49 | 10.25 | 10.44 | 10.39 | qfq | 14,117,313 | 146,772,860 | 1.56% |
| 2026-01-05 | 10.23 | 10.31 | 10.20 | 10.28 | 10.24 | qfq | 10,537,457 | 108,214,071 | 0.88% |
| 2025-12-31 | 10.30 | 10.33 | 10.14 | 10.19 | 10.15 | qfq | 12,555,026 | 127,994,943 | -1.45% |
| 2025-12-30 | 10.26 | 10.40 | 10.23 | 10.34 | 10.30 | qfq | 9,680,750 | 99,986,744 | -0.19% |
| 2025-12-29 | 10.35 | 10.45 | 10.27 | 10.36 | 10.32 | qfq | 13,502,799 | 140,317,910 | 0.19% |
| 2025-12-26 | 10.32 | 10.43 | 10.29 | 10.34 | 10.30 | qfq | 10,788,875 | 111,723,723 | 0.19% |
| 2025-12-25 | 10.30 | 10.34 | 10.19 | 10.32 | 10.28 | qfq | 9,562,763 | 98,255,929 | 0.00% |
| 2025-12-24 | 10.26 | 10.41 | 10.21 | 10.32 | 10.28 | qfq | 10,045,500 | 103,458,086 | 0.58% |
| 2025-12-23 | 10.35 | 10.40 | 10.21 | 10.26 | 10.22 | qfq | 11,869,855 | 122,211,680 | -0.97% |
| 2025-12-22 | 10.44 | 10.48 | 10.35 | 10.36 | 10.32 | qfq | 16,057,920 | 167,050,319 | -0.67% |
| 2025-12-19 | 10.16 | 10.48 | 10.10 | 10.43 | 10.38 | qfq | 34,638,831 | 357,394,844 | 6.21% |
| 2025-12-18 | 9.70 | 9.93 | 9.70 | 9.82 | 9.78 | qfq | 6,486,900 | 63,937,527 | -0.10% |
| 2025-12-17 | 9.66 | 9.83 | 9.60 | 9.83 | 9.79 | qfq | 9,200,812 | 89,353,320 | 1.76% |
| 2025-12-16 | 9.97 | 10.00 | 9.58 | 9.66 | 9.62 | qfq | 13,398,675 | 129,976,984 | -3.01% |
| 2025-12-15 | 9.88 | 10.02 | 9.86 | 9.96 | 9.92 | qfq | 7,340,547 | 73,136,737 | 0.20% |
| 2025-12-12 | 9.92 | 10.01 | 9.88 | 9.94 | 9.90 | qfq | 6,626,800 | 65,961,801 | 0.40% |
| 2025-12-11 | 10.04 | 10.06 | 9.89 | 9.90 | 9.86 | qfq | 6,440,700 | 64,124,616 | -1.20% |
| 2025-12-10 | 9.94 | 10.05 | 9.88 | 10.02 | 9.98 | qfq | 6,313,000 | 62,940,884 | 0.50% |
| 2025-12-09 | 10.13 | 10.15 | 9.95 | 9.97 | 9.93 | qfq | 8,363,795 | 83,892,911 | -1.77% |
| 2025-12-08 | 10.20 | 10.22 | 10.08 | 10.15 | 10.11 | qfq | 9,645,700 | 98,033,421 | 0.00% |
| 2025-12-05 | 9.88 | 10.21 | 9.85 | 10.15 | 10.11 | qfq | 12,240,586 | 123,013,726 | 2.53% |
| 2025-12-04 | 9.91 | 9.95 | 9.78 | 9.90 | 9.86 | qfq | 7,468,696 | 73,696,981 | 0.10% |
| 2025-12-03 | 10.01 | 10.02 | 9.88 | 9.89 | 9.85 | qfq | 9,072,848 | 90,114,403 | -0.90% |
| 2025-12-02 | 10.06 | 10.06 | 9.90 | 9.98 | 9.94 | qfq | 8,877,644 | 88,419,227 | -0.99% |
| 2025-12-01 | 10.07 | 10.22 | 10.05 | 10.08 | 10.04 | qfq | 10,973,948 | 111,096,553 | 0.30% |
| 2025-11-28 | 9.90 | 10.10 | 9.89 | 10.05 | 10.01 | qfq | 10,819,073 | 108,621,886 | 1.31% |
| 2025-11-27 | 9.89 | 10.06 | 9.88 | 9.92 | 9.88 | qfq | 9,754,590 | 97,264,536 | 0.20% |
| 2025-11-26 | 10.01 | 10.05 | 9.88 | 9.90 | 9.86 | qfq | 10,320,816 | 102,883,018 | -1.10% |
| 2025-11-25 | 10.08 | 10.12 | 9.99 | 10.01 | 9.97 | qfq | 11,436,537 | 115,003,241 | 0.20% |
| 2025-11-24 | 10.06 | 10.08 | 9.78 | 9.99 | 9.95 | qfq | 13,446,250 | 133,306,642 | 0.30% |
| 2025-11-21 | 10.36 | 10.50 | 9.93 | 9.96 | 9.92 | qfq | 25,385,559 | 257,382,368 | -5.86% |
| 2025-11-20 | 10.50 | 10.93 | 10.45 | 10.58 | 10.53 | qfq | 21,943,696 | 234,830,597 | 0.95% |
| 2025-11-19 | 10.62 | 10.83 | 10.33 | 10.48 | 10.43 | qfq | 16,711,958 | 175,102,695 | -1.23% |
| 2025-11-18 | 10.92 | 11.03 | 10.53 | 10.61 | 10.56 | qfq | 24,284,429 | 259,667,923 | -3.55% |
| 2025-11-17 | 10.87 | 11.05 | 10.83 | 11.00 | 10.95 | qfq | 20,353,625 | 223,349,695 | 1.76% |
| 2025-11-14 | 10.93 | 10.96 | 10.78 | 10.81 | 10.76 | qfq | 14,185,779 | 154,225,737 | -1.91% |
| 2025-11-13 | 10.63 | 11.07 | 10.63 | 11.02 | 10.97 | qfq | 25,998,178 | 284,583,746 | 3.28% |
| 2025-11-12 | 10.91 | 10.92 | 10.55 | 10.67 | 10.62 | qfq | 17,459,407 | 186,205,588 | -2.56% |
| 2025-11-11 | 10.80 | 11.05 | 10.78 | 10.95 | 10.90 | qfq | 18,618,841 | 203,533,862 | 1.39% |
| 2025-11-10 | 10.89 | 11.00 | 10.74 | 10.80 | 10.75 | qfq | 13,435,798 | 145,682,026 | -0.83% |
| 2025-11-07 | 10.89 | 10.99 | 10.71 | 10.89 | 10.84 | qfq | 13,538,807 | 147,253,289 | 0.09% |
| 2025-11-06 | 10.61 | 10.96 | 10.59 | 10.88 | 10.83 | qfq | 18,243,394 | 197,304,708 | 2.16% |
| 2025-11-05 | 10.28 | 10.76 | 10.23 | 10.65 | 10.60 | qfq | 21,369,277 | 226,089,193 | 2.50% |
| 2025-11-04 | 10.64 | 10.65 | 10.30 | 10.39 | 10.35 | qfq | 23,140,683 | 241,454,937 | -2.62% |
| 2025-11-03 | 11.00 | 11.05 | 10.55 | 10.67 | 10.62 | qfq | 27,098,761 | 289,825,982 | -2.56% |
| 2025-10-31 | 10.92 | 11.14 | 10.86 | 10.95 | 10.90 | qfq | 21,228,605 | 234,034,990 | 0.18% |
| 2025-10-30 | 11.07 | 11.10 | 10.85 | 10.93 | 10.88 | qfq | 20,491,181 | 224,744,561 | -1.44% |
| 2025-10-29 | 10.88 | 11.15 | 10.78 | 11.09 | 11.04 | qfq | 23,574,062 | 259,109,978 | 2.02% |
| 2025-10-28 | 11.19 | 11.19 | 10.86 | 10.87 | 10.82 | qfq | 28,686,293 | 315,931,168 | -3.38% |
| 2025-10-27 | 11.05 | 11.29 | 11.01 | 11.25 | 11.20 | qfq | 34,675,498 | 387,311,233 | 2.74% |
| 2025-10-24 | 10.89 | 11.05 | 10.89 | 10.95 | 10.90 | qfq | 15,774,303 | 172,908,962 | 0.18% |
| 2025-10-23 | 10.82 | 10.93 | 10.65 | 10.93 | 10.88 | qfq | 15,304,800 | 165,055,704 | 0.37% |
| 2025-10-22 | 10.93 | 11.01 | 10.76 | 10.89 | 10.84 | qfq | 17,280,191 | 188,082,525 | -1.36% |
| 2025-10-21 | 10.88 | 11.08 | 10.81 | 11.04 | 10.99 | qfq | 16,441,409 | 180,678,376 | 1.56% |
| 2025-10-20 | 10.88 | 11.07 | 10.78 | 10.87 | 10.82 | qfq | 18,414,429 | 200,474,774 | 0.65% |
| 2025-10-17 | 11.18 | 11.36 | 10.76 | 10.80 | 10.75 | qfq | 30,611,575 | 336,678,573 | -3.57% |
| 2025-10-16 | 11.31 | 11.39 | 11.16 | 11.20 | 11.15 | qfq | 24,847,395 | 279,911,118 | -1.93% |
| 2025-10-15 | 11.31 | 11.50 | 11.16 | 11.42 | 11.37 | qfq | 35,942,120 | 406,516,618 | 0.97% |
| 2025-10-14 | 11.73 | 11.73 | 11.26 | 11.31 | 11.26 | qfq | 53,561,552 | 614,481,598 | -3.58% |
| 2025-10-13 | 11.07 | 11.78 | 11.04 | 11.73 | 11.68 | qfq | 70,765,149 | 813,030,159 | 4.36% |
| 2025-10-10 | 11.37 | 11.37 | 11.17 | 11.24 | 11.19 | qfq | 33,005,551 | 371,410,174 | -1.23% |
| 2025-10-09 | 11.11 | 11.40 | 11.04 | 11.38 | 11.33 | qfq | 48,477,828 | 544,434,501 | 3.83% |
| 2025-09-30 | 10.75 | 11.03 | 10.70 | 10.96 | 10.85 | qfq | 25,414,830 | 277,300,195 | 1.01% |
| 2025-09-29 | 10.62 | 10.87 | 10.58 | 10.85 | 10.74 | qfq | 23,776,118 | 256,438,659 | 3.14% |
| 2025-09-26 | 10.66 | 10.78 | 10.52 | 10.52 | 10.42 | qfq | 13,472,900 | 143,381,533 | -2.05% |
| 2025-09-25 | 10.80 | 10.89 | 10.60 | 10.74 | 10.63 | qfq | 18,286,679 | 195,912,591 | -0.65% |
| 2025-09-24 | 10.50 | 10.82 | 10.46 | 10.81 | 10.70 | qfq | 19,473,451 | 208,189,862 | 2.17% |
| 2025-09-23 | 10.82 | 10.82 | 10.33 | 10.58 | 10.48 | qfq | 27,438,955 | 287,671,970 | -2.22% |
| 2025-09-22 | 10.63 | 10.83 | 10.51 | 10.82 | 10.71 | qfq | 19,474,450 | 207,995,312 | 1.22% |
| 2025-09-19 | 10.71 | 10.88 | 10.61 | 10.69 | 10.59 | qfq | 21,253,050 | 228,205,725 | -0.65% |
| 2025-09-18 | 11.09 | 11.13 | 10.60 | 10.76 | 10.65 | qfq | 40,758,645 | 444,552,577 | -2.98% |
| 2025-09-17 | 11.00 | 11.12 | 10.85 | 11.09 | 10.98 | qfq | 25,679,986 | 282,708,588 | 0.36% |
| 2025-09-16 | 11.22 | 11.26 | 10.82 | 11.05 | 10.94 | qfq | 36,867,746 | 404,849,757 | -1.34% |
| 2025-09-15 | 11.15 | 11.29 | 11.10 | 11.20 | 11.09 | qfq | 40,005,418 | 448,049,598 | 0.09% |
| 2025-09-12 | 11.15 | 11.29 | 11.01 | 11.19 | 11.08 | qfq | 40,698,070 | 453,913,857 | 0.36% |
| 2025-09-11 | 10.91 | 11.17 | 10.76 | 11.15 | 11.04 | qfq | 36,793,304 | 406,087,040 | 1.83% |
| 2025-09-10 | 11.04 | 11.13 | 10.86 | 10.95 | 10.84 | qfq | 29,508,408 | 323,848,815 | -1.17% |
| 2025-09-09 | 11.37 | 11.38 | 10.98 | 11.08 | 10.97 | qfq | 41,591,464 | 464,655,230 | -2.64% |
| 2025-09-08 | 11.60 | 11.70 | 11.29 | 11.38 | 11.27 | qfq | 67,861,886 | 776,957,998 | -1.13% |
| 2025-09-05 | 10.51 | 11.51 | 10.45 | 11.51 | 11.40 | qfq | 72,233,840 | 802,764,571 | 10.04% |
| 2025-09-04 | 10.68 | 10.93 | 10.24 | 10.46 | 10.36 | qfq | 41,236,880 | 437,813,185 | -2.06% |
| 2025-09-03 | 11.00 | 11.11 | 10.62 | 10.68 | 10.58 | qfq | 34,539,062 | 374,736,966 | -2.91% |
| 2025-09-02 | 11.42 | 11.43 | 10.81 | 11.00 | 10.89 | qfq | 63,026,948 | 694,054,397 | -4.51% |
| 2025-09-01 | 11.82 | 11.92 | 11.37 | 11.52 | 11.41 | qfq | 61,532,001 | 710,784,053 | -1.96% |
| 2025-08-29 | 11.51 | 12.13 | 11.50 | 11.75 | 11.64 | qfq | 93,548,554 | 1,104,212,068 | 2.53% |
| 2025-08-28 | 11.26 | 11.75 | 11.14 | 11.46 | 11.35 | qfq | 92,762,663 | 1,063,973,957 | 0.09% |
| 2025-08-27 | 11.03 | 12.07 | 10.91 | 11.45 | 11.34 | qfq | 132,937,550 | 1,529,883,926 | 4.38% |
| 2025-08-26 | 11.74 | 11.74 | 10.93 | 10.97 | 10.86 | qfq | 109,282,704 | 1,211,406,905 | -4.19% |
| 2025-08-25 | 11.00 | 11.45 | 10.88 | 11.45 | 11.34 | qfq | 54,568,690 | 611,524,583 | 9.99% |
| 2025-08-22 | 10.44 | 10.63 | 10.38 | 10.41 | 10.31 | qfq | 36,425,105 | 380,931,223 | -0.76% |
| 2025-08-21 | 10.69 | 10.94 | 10.43 | 10.49 | 10.39 | qfq | 44,650,045 | 474,238,234 | -1.50% |
| 2025-08-20 | 10.44 | 10.85 | 10.39 | 10.65 | 10.55 | qfq | 48,351,670 | 514,876,710 | 1.72% |
| 2025-08-19 | 10.29 | 10.52 | 10.24 | 10.47 | 10.37 | qfq | 46,011,489 | 477,956,507 | 1.75% |
| 2025-08-18 | 10.18 | 10.35 | 10.10 | 10.29 | 10.19 | qfq | 46,995,632 | 480,986,360 | 1.38% |
| 2025-08-15 | 9.89 | 10.17 | 9.86 | 10.15 | 10.05 | qfq | 36,474,276 | 368,679,505 | 2.32% |
| 2025-08-14 | 10.15 | 10.19 | 9.90 | 9.92 | 9.82 | qfq | 35,456,216 | 356,334,903 | -2.27% |
| 2025-08-13 | 10.16 | 10.20 | 10.09 | 10.15 | 10.05 | qfq | 29,482,350 | 298,884,128 | 0.00% |
| 2025-08-12 | 10.14 | 10.19 | 10.04 | 10.15 | 10.05 | qfq | 31,329,262 | 316,547,880 | 0.10% |
| 2025-08-11 | 10.21 | 10.21 | 10.09 | 10.14 | 10.04 | qfq | 37,267,600 | 378,014,155 | -0.10% |
| 2025-08-08 | 10.13 | 10.18 | 10.00 | 10.15 | 10.05 | qfq | 44,013,625 | 444,414,900 | -0.98% |
| 2025-08-07 | 9.86 | 10.25 | 9.83 | 10.25 | 10.15 | qfq | 76,455,919 | 767,228,469 | 4.59% |
| 2025-08-06 | 9.76 | 9.80 | 9.68 | 9.80 | 9.70 | qfq | 27,560,387 | 268,795,173 | 0.72% |
| 2025-08-05 | 9.76 | 9.79 | 9.71 | 9.73 | 9.63 | qfq | 21,987,128 | 214,209,772 | 0.10% |
| 2025-08-04 | 9.62 | 9.72 | 9.61 | 9.72 | 9.62 | qfq | 23,199,869 | 224,678,809 | 0.62% |
| 2025-08-01 | 9.74 | 9.77 | 9.65 | 9.66 | 9.57 | qfq | 22,040,520 | 213,773,615 | -1.02% |
| 2025-07-31 | 9.90 | 9.96 | 9.71 | 9.76 | 9.66 | qfq | 32,589,316 | 319,998,223 | -1.61% |
| 2025-07-30 | 10.29 | 10.32 | 9.83 | 9.92 | 9.82 | qfq | 53,379,640 | 533,824,892 | -3.22% |
| 2025-07-29 | 10.27 | 10.35 | 10.08 | 10.25 | 10.15 | qfq | 55,122,823 | 562,801,193 | -0.77% |
| 2025-07-28 | 10.53 | 10.57 | 10.26 | 10.33 | 10.23 | qfq | 72,678,692 | 753,405,135 | -2.55% |
| 2025-07-25 | 11.16 | 11.30 | 10.50 | 10.60 | 10.50 | qfq | 99,048,649 | 1,056,441,490 | -3.02% |
| 2025-07-24 | 10.11 | 11.28 | 10.04 | 10.93 | 10.82 | qfq | 167,775,227 | 1,824,287,975 | 2.53% |
| 2025-07-23 | 11.53 | 11.53 | 10.55 | 10.66 | 10.56 | qfq | 230,611,662 | 2,593,388,303 | 1.72% |
| 2025-07-22 | 10.48 | 10.48 | 10.48 | 10.48 | 10.38 | qfq | 19,168,625 | 200,887,190 | 9.97% |
| 2025-07-21 | 9.28 | 9.56 | 9.20 | 9.53 | 9.44 | qfq | 45,952,300 | 435,368,961 | 2.36% |
| 2025-07-18 | 9.21 | 9.46 | 9.18 | 9.31 | 9.22 | qfq | 38,548,800 | 360,193,787 | 1.20% |
| 2025-07-17 | 9.16 | 9.24 | 9.10 | 9.20 | 9.11 | qfq | 19,968,500 | 183,155,028 | 0.22% |
| 2025-07-16 | 9.41 | 9.46 | 9.14 | 9.18 | 9.09 | qfq | 34,861,894 | 322,701,646 | -1.92% |
| 2025-07-15 | 9.21 | 9.64 | 9.21 | 9.36 | 9.27 | qfq | 49,921,327 | 469,014,807 | 0.86% |
| 2025-07-14 | 9.45 | 9.52 | 9.25 | 9.28 | 9.19 | qfq | 40,392,734 | 378,190,184 | -0.11% |
| 2025-07-11 | 9.21 | 9.50 | 9.14 | 9.29 | 9.20 | qfq | 59,986,484 | 557,377,239 | 2.20% |
| 2025-07-10 | 9.09 | 9.14 | 9.04 | 9.09 | 9.00 | qfq | 19,771,682 | 179,593,927 | 0.44% |
| 2025-07-09 | 9.17 | 9.21 | 9.03 | 9.05 | 8.96 | qfq | 23,227,200 | 211,936,368 | -1.52% |
| 2025-07-08 | 9.13 | 9.25 | 9.11 | 9.19 | 9.04 | qfq | 21,148,303 | 194,273,622 | 0.55% |
| 2025-07-07 | 9.12 | 9.17 | 9.06 | 9.14 | 8.99 | qfq | 16,325,300 | 148,985,385 | 0.66% |
| 2025-07-04 | 9.16 | 9.18 | 9.03 | 9.08 | 8.93 | qfq | 21,256,242 | 193,325,857 | -1.41% |
| 2025-07-03 | 9.22 | 9.26 | 9.09 | 9.21 | 9.06 | qfq | 25,037,700 | 229,671,450 | -0.11% |
| 2025-07-02 | 9.25 | 9.30 | 9.17 | 9.22 | 9.07 | qfq | 25,496,950 | 235,374,546 | -0.65% |
| 2025-07-01 | 9.29 | 9.35 | 9.15 | 9.28 | 9.13 | qfq | 32,777,382 | 303,425,342 | -0.11% |
| 2025-06-30 | 9.35 | 9.38 | 9.13 | 9.29 | 9.14 | qfq | 42,092,456 | 388,352,232 | -0.75% |
| 2025-06-27 | 9.41 | 9.59 | 9.28 | 9.36 | 9.20 | qfq | 64,698,228 | 608,927,324 | -0.85% |
| 2025-06-26 | 9.46 | 9.96 | 9.40 | 9.44 | 9.28 | qfq | 96,319,906 | 925,534,380 | -0.74% |
| 2025-06-25 | 9.35 | 9.82 | 9.33 | 9.51 | 9.35 | qfq | 113,570,399 | 1,088,836,642 | 3.26% |
| 2025-06-24 | 8.96 | 9.31 | 8.90 | 9.21 | 9.06 | qfq | 69,841,905 | 636,161,524 | 2.45% |
| 2025-06-23 | 8.61 | 9.18 | 8.45 | 8.99 | 8.84 | qfq | 67,414,319 | 599,797,542 | 1.70% |
| 2025-06-20 | 8.55 | 9.06 | 8.55 | 8.84 | 8.69 | qfq | 67,569,547 | 598,287,712 | 6.00% |
| 2025-06-19 | 8.41 | 8.64 | 8.31 | 8.34 | 8.20 | qfq | 20,100,600 | 169,618,102 | -0.95% |
| 2025-06-18 | 8.60 | 8.63 | 8.38 | 8.42 | 8.28 | qfq | 23,376,250 | 197,389,852 | -2.88% |
| 2025-06-17 | 8.65 | 8.88 | 8.64 | 8.67 | 8.53 | qfq | 23,764,200 | 207,003,592 | -0.91% |
| 2025-06-16 | 8.63 | 8.90 | 8.60 | 8.75 | 8.60 | qfq | 30,305,643 | 264,892,156 | 0.23% |
| 2025-06-13 | 8.91 | 9.02 | 8.68 | 8.73 | 8.58 | qfq | 46,906,622 | 413,135,077 | -2.68% |
| 2025-06-12 | 8.70 | 9.03 | 8.69 | 8.97 | 8.82 | qfq | 61,658,510 | 546,135,781 | 3.22% |
| 2025-06-11 | 8.47 | 8.97 | 8.44 | 8.69 | 8.55 | qfq | 55,348,872 | 484,284,041 | 2.84% |
| 2025-06-10 | 8.39 | 8.53 | 8.33 | 8.45 | 8.31 | qfq | 25,462,904 | 214,559,559 | 0.72% |
| 2025-06-09 | 8.31 | 8.49 | 8.30 | 8.39 | 8.25 | qfq | 19,052,882 | 159,849,137 | 1.21% |
| 2025-06-06 | 8.35 | 8.37 | 8.25 | 8.29 | 8.15 | qfq | 11,482,250 | 95,297,368 | -0.72% |
| 2025-06-05 | 8.37 | 8.46 | 8.27 | 8.35 | 8.21 | qfq | 18,615,915 | 155,516,111 | 0.00% |
| 2025-06-04 | 8.18 | 8.43 | 8.15 | 8.35 | 8.21 | qfq | 25,438,244 | 211,876,749 | 2.45% |
| 2025-06-03 | 8.01 | 8.15 | 8.01 | 8.15 | 8.01 | qfq | 11,026,700 | 89,172,195 | 0.99% |
| 2025-05-30 | 8.18 | 8.32 | 8.06 | 8.07 | 7.94 | qfq | 13,448,266 | 109,307,085 | -1.82% |
| 2025-05-29 | 8.12 | 8.24 | 8.09 | 8.22 | 8.08 | qfq | 15,356,150 | 125,690,064 | 0.98% |
| 2025-05-28 | 8.08 | 8.23 | 8.07 | 8.14 | 8.00 | qfq | 14,123,485 | 114,981,750 | 0.74% |
| 2025-05-27 | 8.17 | 8.19 | 7.99 | 8.08 | 7.95 | qfq | 16,027,300 | 129,146,907 | -1.46% |
| 2025-05-26 | 8.01 | 8.26 | 8.00 | 8.20 | 8.06 | qfq | 16,882,231 | 137,437,356 | 2.12% |
| 2025-05-23 | 8.00 | 8.16 | 7.93 | 8.03 | 7.90 | qfq | 10,378,461 | 83,802,628 | 0.12% |
| 2025-05-22 | 8.13 | 8.19 | 8.00 | 8.02 | 7.89 | qfq | 11,985,433 | 96,872,260 | -1.84% |
| 2025-05-21 | 8.15 | 8.22 | 8.08 | 8.17 | 8.03 | qfq | 10,126,900 | 82,389,945 | 0.00% |
| 2025-05-20 | 8.14 | 8.19 | 8.09 | 8.17 | 8.03 | qfq | 11,474,954 | 93,437,376 | 0.25% |
| 2025-05-19 | 8.13 | 8.17 | 8.03 | 8.15 | 8.01 | qfq | 10,337,750 | 83,742,312 | 0.62% |
| 2025-05-16 | 8.06 | 8.27 | 8.06 | 8.10 | 7.96 | qfq | 11,644,212 | 95,297,548 | 0.12% |
| 2025-05-15 | 8.17 | 8.23 | 8.09 | 8.09 | 7.96 | qfq | 10,068,000 | 81,901,527 | -0.98% |
| 2025-05-14 | 8.12 | 8.23 | 8.09 | 8.17 | 8.03 | qfq | 10,968,868 | 89,602,064 | 0.74% |
| 2025-05-13 | 8.32 | 8.36 | 8.09 | 8.11 | 7.97 | qfq | 18,679,834 | 152,659,530 | -2.05% |
| 2025-05-12 | 8.20 | 8.37 | 8.16 | 8.28 | 8.14 | qfq | 19,776,425 | 163,622,612 | 2.10% |
| 2025-05-09 | 8.09 | 8.17 | 8.02 | 8.11 | 7.97 | qfq | 12,372,425 | 100,065,742 | 0.12% |
| 2025-05-08 | 8.08 | 8.13 | 8.02 | 8.10 | 7.96 | qfq | 13,143,225 | 106,299,178 | 0.12% |
| 2025-05-07 | 8.16 | 8.19 | 8.00 | 8.09 | 7.96 | qfq | 20,834,800 | 168,882,452 | -0.12% |
| 2025-05-06 | 7.91 | 8.17 | 7.90 | 8.10 | 7.96 | qfq | 28,751,949 | 231,584,524 | 3.85% |
| 2025-04-30 | 7.68 | 7.86 | 7.66 | 7.80 | 7.67 | qfq | 16,109,000 | 125,175,825 | 1.69% |
| 2025-04-29 | 7.48 | 7.75 | 7.46 | 7.67 | 7.54 | qfq | 18,980,254 | 145,076,495 | 2.54% |
| 2025-04-28 | 7.59 | 7.66 | 7.48 | 7.48 | 7.36 | qfq | 20,936,900 | 158,274,807 | 0.94% |
| 2025-04-25 | 7.45 | 7.49 | 7.38 | 7.41 | 7.29 | qfq | 12,588,254 | 93,551,503 | 0.00% |
| 2025-04-24 | 7.44 | 7.56 | 7.35 | 7.41 | 7.29 | qfq | 16,871,543 | 125,709,137 | -0.54% |
| 2025-04-23 | 7.35 | 7.57 | 7.29 | 7.45 | 7.33 | qfq | 19,934,300 | 148,153,960 | 2.34% |
| 2025-04-22 | 7.30 | 7.33 | 7.24 | 7.28 | 7.16 | qfq | 10,117,000 | 73,696,610 | -0.41% |
| 2025-04-21 | 7.19 | 7.31 | 7.14 | 7.31 | 7.19 | qfq | 9,469,300 | 68,718,692 | 1.81% |
| 2025-04-18 | 7.23 | 7.23 | 7.11 | 7.18 | 7.06 | qfq | 8,533,105 | 61,091,070 | -0.14% |
| 2025-04-17 | 7.09 | 7.27 | 7.07 | 7.19 | 7.07 | qfq | 10,692,186 | 76,989,642 | 0.70% |
| 2025-04-16 | 7.26 | 7.30 | 7.02 | 7.14 | 7.02 | qfq | 16,708,200 | 119,522,497 | -2.46% |
| 2025-04-15 | 7.40 | 7.42 | 7.28 | 7.32 | 7.20 | qfq | 16,689,792 | 122,284,974 | -0.95% |
| 2025-04-14 | 7.40 | 7.52 | 7.34 | 7.39 | 7.27 | qfq | 20,820,900 | 154,503,750 | 1.23% |
| 2025-04-11 | 7.27 | 7.41 | 7.25 | 7.30 | 7.18 | qfq | 18,268,053 | 134,317,263 | -0.68% |
| 2025-04-10 | 7.29 | 7.45 | 7.28 | 7.35 | 7.23 | qfq | 29,156,650 | 214,875,652 | 2.37% |
| 2025-04-09 | 6.91 | 7.25 | 6.55 | 7.18 | 7.06 | qfq | 35,602,421 | 247,013,648 | 1.13% |
| 2025-04-08 | 7.16 | 7.25 | 6.85 | 7.10 | 6.98 | qfq | 42,060,549 | 294,587,852 | -2.74% |
| 2025-04-07 | 7.51 | 7.70 | 7.30 | 7.30 | 7.18 | qfq | 24,179,189 | 178,765,300 | -9.99% |
| 2025-04-03 | 8.11 | 8.27 | 8.00 | 8.11 | 7.97 | qfq | 21,283,087 | 172,656,306 | -1.10% |
| 2025-04-02 | 8.07 | 8.37 | 8.06 | 8.20 | 8.06 | qfq | 22,931,900 | 189,240,973 | 1.11% |
| 2025-04-01 | 8.17 | 8.21 | 8.05 | 8.11 | 7.97 | qfq | 21,279,440 | 172,917,683 | -0.37% |
| 2025-03-31 | 8.27 | 8.30 | 7.95 | 8.14 | 8.00 | qfq | 39,003,396 | 315,929,863 | -3.67% |
| 2025-03-28 | 8.97 | 9.06 | 8.38 | 8.45 | 8.31 | qfq | 58,295,584 | 500,422,790 | -5.80% |
| 2025-03-27 | 9.02 | 9.24 | 8.80 | 8.97 | 8.82 | qfq | 71,658,472 | 643,127,348 | -2.29% |
| 2025-03-26 | 8.51 | 9.45 | 8.45 | 9.18 | 9.03 | qfq | 108,248,093 | 996,109,260 | 6.87% |
| 2025-03-25 | 8.58 | 8.81 | 8.49 | 8.59 | 8.45 | qfq | 31,887,841 | 275,391,938 | -0.12% |
| 2025-03-24 | 8.86 | 8.96 | 8.39 | 8.60 | 8.46 | qfq | 51,382,132 | 445,076,332 | -2.49% |
| 2025-03-21 | 8.46 | 9.04 | 8.43 | 8.82 | 8.67 | qfq | 69,651,097 | 614,505,700 | 3.76% |
| 2025-03-20 | 8.39 | 8.59 | 8.32 | 8.50 | 8.36 | qfq | 23,401,137 | 197,583,389 | 0.47% |
| 2025-03-19 | 8.40 | 8.73 | 8.38 | 8.46 | 8.32 | qfq | 40,482,965 | 346,301,994 | 1.20% |
| 2025-03-18 | 8.29 | 8.45 | 8.27 | 8.36 | 8.22 | qfq | 16,186,859 | 135,334,345 | 0.84% |
| 2025-03-17 | 8.38 | 8.41 | 8.25 | 8.29 | 8.15 | qfq | 11,562,601 | 96,155,426 | 0.12% |
| 2025-03-14 | 8.28 | 8.33 | 8.19 | 8.28 | 8.14 | qfq | 13,181,837 | 108,827,424 | 0.12% |
| 2025-03-13 | 8.37 | 8.42 | 8.15 | 8.27 | 8.13 | qfq | 15,112,343 | 124,523,360 | -1.08% |
| 2025-03-12 | 8.45 | 8.48 | 8.35 | 8.36 | 8.22 | qfq | 15,097,997 | 126,653,906 | -0.59% |
| 2025-03-11 | 8.21 | 8.43 | 8.17 | 8.41 | 8.27 | qfq | 19,005,828 | 158,349,593 | 1.33% |
| 2025-03-10 | 8.33 | 8.41 | 8.28 | 8.30 | 8.16 | qfq | 15,737,000 | 131,166,929 | -0.36% |
| 2025-03-07 | 8.25 | 8.47 | 8.22 | 8.33 | 8.19 | qfq | 25,749,400 | 214,829,576 | 0.73% |
| 2025-03-06 | 8.32 | 8.35 | 8.25 | 8.27 | 8.13 | qfq | 21,408,224 | 177,418,333 | -0.36% |
| 2025-03-05 | 8.32 | 8.37 | 8.16 | 8.30 | 8.16 | qfq | 22,910,799 | 189,072,307 | -0.84% |
| 2025-03-04 | 8.26 | 8.53 | 8.23 | 8.37 | 8.23 | qfq | 27,650,227 | 232,102,528 | 0.36% |
| 2025-03-03 | 8.19 | 8.53 | 8.18 | 8.34 | 8.20 | qfq | 30,264,625 | 252,804,655 | 2.71% |
| 2025-02-28 | 8.40 | 8.42 | 8.07 | 8.12 | 7.98 | qfq | 27,124,853 | 222,305,468 | -3.33% |
| 2025-02-27 | 8.43 | 8.65 | 8.26 | 8.40 | 8.26 | qfq | 41,322,512 | 349,444,190 | 0.00% |
| 2025-02-26 | 8.08 | 8.57 | 8.07 | 8.40 | 8.26 | qfq | 39,137,503 | 326,846,934 | 3.70% |
| 2025-02-25 | 8.20 | 8.23 | 8.07 | 8.10 | 7.96 | qfq | 26,747,378 | 217,674,570 | -2.29% |
| 2025-02-24 | 8.19 | 8.39 | 8.14 | 8.29 | 8.15 | qfq | 35,664,017 | 295,179,240 | 1.84% |
| 2025-02-21 | 8.11 | 8.24 | 8.05 | 8.14 | 8.00 | qfq | 30,964,600 | 252,131,680 | 0.12% |
| 2025-02-20 | 7.91 | 8.21 | 7.86 | 8.13 | 7.99 | qfq | 44,425,509 | 359,803,951 | 3.44% |
| 2025-02-19 | 7.48 | 7.93 | 7.48 | 7.86 | 7.73 | qfq | 27,473,626 | 213,486,213 | 4.38% |
| 2025-02-18 | 7.59 | 7.65 | 7.49 | 7.53 | 7.40 | qfq | 11,714,180 | 88,874,727 | -0.79% |
| 2025-02-17 | 7.59 | 7.62 | 7.52 | 7.59 | 7.46 | qfq | 9,696,600 | 73,410,209 | 0.26% |
| 2025-02-14 | 7.62 | 7.73 | 7.55 | 7.57 | 7.44 | qfq | 11,050,075 | 84,128,764 | -1.17% |
| 2025-02-13 | 7.70 | 7.96 | 7.65 | 7.66 | 7.53 | qfq | 19,085,046 | 148,537,740 | -0.39% |
| 2025-02-12 | 7.62 | 7.70 | 7.59 | 7.69 | 7.56 | qfq | 11,523,175 | 88,174,074 | 0.52% |
| 2025-02-11 | 7.62 | 7.66 | 7.56 | 7.65 | 7.52 | qfq | 9,309,061 | 70,947,003 | 0.39% |
| 2025-02-10 | 7.56 | 7.62 | 7.55 | 7.62 | 7.49 | qfq | 10,898,000 | 82,629,692 | 0.79% |
| 2025-02-07 | 7.60 | 7.66 | 7.49 | 7.56 | 7.43 | qfq | 19,211,700 | 145,643,174 | -0.53% |
| 2025-02-06 | 7.36 | 7.60 | 7.32 | 7.60 | 7.47 | qfq | 14,582,306 | 109,410,990 | 3.40% |
| 2025-02-05 | 7.39 | 7.41 | 7.29 | 7.35 | 7.23 | qfq | 8,259,800 | 60,799,967 | 0.96% |
| 2025-01-27 | 7.28 | 7.40 | 7.27 | 7.28 | 7.16 | qfq | 7,742,700 | 56,758,040 | 0.14% |
| 2025-01-24 | 7.25 | 7.29 | 7.16 | 7.27 | 7.15 | qfq | 8,611,000 | 62,174,417 | 0.55% |
| 2025-01-23 | 7.23 | 7.34 | 7.20 | 7.23 | 7.11 | qfq | 10,603,500 | 77,194,444 | 0.98% |
| 2025-01-22 | 7.17 | 7.22 | 7.11 | 7.16 | 7.04 | qfq | 4,817,100 | 34,462,191 | -0.56% |
| 2025-01-21 | 7.26 | 7.27 | 7.12 | 7.20 | 7.08 | qfq | 6,241,400 | 44,750,344 | -0.55% |
| 2025-01-20 | 7.26 | 7.32 | 7.18 | 7.24 | 7.12 | qfq | 6,775,025 | 49,108,965 | 0.14% |
| 2025-01-17 | 7.21 | 7.25 | 7.15 | 7.23 | 7.11 | qfq | 6,152,450 | 44,317,298 | 0.14% |
| 2025-01-16 | 7.25 | 7.34 | 7.16 | 7.22 | 7.10 | qfq | 8,947,700 | 64,930,982 | -0.14% |
| 2025-01-15 | 7.19 | 7.29 | 7.14 | 7.23 | 7.11 | qfq | 9,677,625 | 69,753,048 | 0.00% |
| 2025-01-14 | 7.01 | 7.24 | 6.99 | 7.23 | 7.11 | qfq | 11,394,780 | 81,543,239 | 3.43% |
| 2025-01-13 | 6.87 | 7.06 | 6.82 | 6.99 | 6.87 | qfq | 5,584,903 | 38,776,614 | 0.14% |
| 2025-01-10 | 7.02 | 7.18 | 6.97 | 6.98 | 6.86 | qfq | 9,846,300 | 69,709,919 | -0.71% |
| 2025-01-09 | 6.92 | 7.09 | 6.91 | 7.03 | 6.91 | qfq | 6,163,500 | 43,342,591 | 0.86% |
| 2025-01-08 | 7.00 | 7.04 | 6.79 | 6.97 | 6.85 | qfq | 8,198,900 | 56,789,132 | -1.13% |
| 2025-01-07 | 6.99 | 7.09 | 6.92 | 7.05 | 6.93 | qfq | 6,150,725 | 43,123,942 | 1.15% |
| 2025-01-06 | 6.89 | 7.05 | 6.78 | 6.97 | 6.85 | qfq | 8,128,550 | 56,430,167 | 1.01% |
| 2025-01-03 | 7.13 | 7.20 | 6.89 | 6.90 | 6.78 | qfq | 10,784,375 | 75,839,164 | -2.68% |
| 2025-01-02 | 7.20 | 7.29 | 7.02 | 7.09 | 6.97 | qfq | 9,200,000 | 65,849,438 | -1.80% |
| 2024-12-31 | 7.44 | 7.49 | 7.21 | 7.22 | 7.10 | qfq | 8,109,800 | 59,321,116 | -3.09% |
| 2024-12-30 | 7.55 | 7.56 | 7.41 | 7.45 | 7.33 | qfq | 8,681,003 | 64,789,917 | -1.97% |
| 2024-12-27 | 7.50 | 7.64 | 7.48 | 7.60 | 7.47 | qfq | 7,061,725 | 53,575,146 | 1.60% |
| 2024-12-26 | 7.40 | 7.52 | 7.40 | 7.48 | 7.36 | qfq | 5,659,103 | 42,324,499 | 0.67% |
| 2024-12-25 | 7.51 | 7.55 | 7.34 | 7.43 | 7.31 | qfq | 7,037,300 | 52,263,761 | -1.46% |
| 2024-12-24 | 7.43 | 7.57 | 7.43 | 7.54 | 7.41 | qfq | 7,831,229 | 58,762,117 | 1.48% |
| 2024-12-23 | 7.76 | 7.77 | 7.42 | 7.43 | 7.31 | qfq | 11,405,300 | 86,036,905 | -3.63% |
| 2024-12-20 | 7.70 | 7.79 | 7.66 | 7.71 | 7.58 | qfq | 8,280,250 | 63,951,533 | -0.13% |
| 2024-12-19 | 7.65 | 7.75 | 7.56 | 7.72 | 7.59 | qfq | 9,132,575 | 69,825,004 | 0.13% |
| 2024-12-18 | 7.75 | 7.81 | 7.60 | 7.71 | 7.58 | qfq | 10,963,400 | 84,778,755 | 0.13% |
| 2024-12-17 | 7.93 | 7.95 | 7.68 | 7.70 | 7.52 | qfq | 12,338,375 | 96,199,565 | -2.90% |
| 2024-12-16 | 8.04 | 8.05 | 7.90 | 7.93 | 7.75 | qfq | 10,667,725 | 84,935,538 | -0.75% |
| 2024-12-13 | 8.17 | 8.18 | 7.98 | 7.99 | 7.81 | qfq | 17,332,150 | 139,809,660 | -2.80% |
| 2024-12-12 | 8.28 | 8.31 | 8.09 | 8.22 | 8.03 | qfq | 16,875,600 | 138,156,209 | -0.72% |
| 2024-12-11 | 8.18 | 8.32 | 8.16 | 8.28 | 8.09 | qfq | 15,386,697 | 127,083,227 | 0.61% |
| 2024-12-10 | 8.34 | 8.38 | 8.21 | 8.23 | 8.04 | qfq | 25,227,525 | 208,955,825 | 0.61% |
| 2024-12-09 | 8.13 | 8.27 | 8.09 | 8.18 | 7.99 | qfq | 18,351,150 | 149,944,286 | 0.25% |
| 2024-12-06 | 8.31 | 8.34 | 8.10 | 8.16 | 7.97 | qfq | 28,122,222 | 229,853,809 | -1.81% |
| 2024-12-05 | 8.19 | 8.40 | 8.13 | 8.31 | 8.12 | qfq | 20,562,202 | 170,132,323 | 0.85% |
| 2024-12-04 | 8.27 | 8.43 | 8.17 | 8.24 | 8.05 | qfq | 29,055,641 | 241,103,330 | 0.49% |
| 2024-12-03 | 8.18 | 8.28 | 8.14 | 8.20 | 8.01 | qfq | 16,751,725 | 137,412,221 | 0.37% |
| 2024-12-02 | 8.04 | 8.19 | 8.04 | 8.17 | 7.98 | qfq | 15,589,725 | 126,997,765 | 1.62% |
| 2024-11-29 | 7.96 | 8.12 | 7.92 | 8.04 | 7.85 | qfq | 13,768,200 | 110,526,594 | 1.52% |
| 2024-11-28 | 7.90 | 8.02 | 7.86 | 7.92 | 7.74 | qfq | 14,135,900 | 112,680,479 | -0.38% |
| 2024-11-27 | 7.90 | 7.97 | 7.68 | 7.95 | 7.77 | qfq | 17,310,325 | 135,246,322 | -0.25% |
| 2024-11-26 | 8.21 | 8.22 | 7.95 | 7.97 | 7.79 | qfq | 19,974,148 | 160,977,895 | -3.28% |
| 2024-11-25 | 7.98 | 8.26 | 7.96 | 8.24 | 8.05 | qfq | 27,145,506 | 220,595,840 | 3.26% |
| 2024-11-22 | 8.07 | 8.43 | 7.92 | 7.98 | 7.80 | qfq | 29,484,500 | 240,083,353 | -1.36% |
| 2024-11-21 | 7.90 | 8.17 | 7.90 | 8.09 | 7.90 | qfq | 16,655,300 | 134,216,572 | 1.63% |
| 2024-11-20 | 7.77 | 8.01 | 7.74 | 7.96 | 7.78 | qfq | 15,212,971 | 120,143,503 | 2.18% |
| 2024-11-19 | 7.72 | 7.79 | 7.59 | 7.79 | 7.61 | qfq | 15,550,339 | 119,814,871 | 0.91% |
| 2024-11-18 | 7.98 | 8.06 | 7.67 | 7.72 | 7.54 | qfq | 18,792,109 | 147,486,110 | -2.65% |
| 2024-11-15 | 8.01 | 8.17 | 7.88 | 7.93 | 7.75 | qfq | 21,285,719 | 170,657,365 | -1.86% |
| 2024-11-14 | 8.34 | 8.48 | 8.06 | 8.08 | 7.89 | qfq | 24,005,825 | 198,394,633 | -3.00% |
| 2024-11-13 | 8.25 | 8.52 | 8.23 | 8.33 | 8.14 | qfq | 21,940,025 | 183,390,423 | 0.00% |
| 2024-11-12 | 8.46 | 8.62 | 8.26 | 8.33 | 8.14 | qfq | 35,256,628 | 298,123,816 | -2.57% |
| 2024-11-11 | 8.45 | 8.87 | 8.44 | 8.55 | 8.35 | qfq | 48,193,674 | 414,445,175 | 2.15% |
| 2024-11-08 | 8.26 | 8.68 | 8.17 | 8.37 | 8.18 | qfq | 53,667,164 | 448,958,557 | 1.58% |
| 2024-11-07 | 8.18 | 8.35 | 8.09 | 8.24 | 8.05 | qfq | 36,893,746 | 302,842,301 | -0.48% |
| 2024-11-06 | 8.30 | 8.45 | 8.16 | 8.28 | 8.09 | qfq | 53,762,897 | 446,983,023 | -2.01% |
| 2024-11-05 | 8.00 | 8.80 | 8.00 | 8.45 | 8.26 | qfq | 74,316,358 | 613,952,409 | 4.19% |
| 2024-11-04 | 8.47 | 8.50 | 8.01 | 8.11 | 7.92 | qfq | 82,813,103 | 678,836,464 | -2.99% |
| 2024-11-01 | 7.60 | 8.36 | 7.55 | 8.36 | 8.17 | qfq | 93,478,493 | 762,307,837 | 10.00% |
| 2024-10-31 | 7.36 | 7.63 | 7.35 | 7.60 | 7.42 | qfq | 22,722,857 | 171,090,105 | 2.56% |
| 2024-10-30 | 7.35 | 7.48 | 7.32 | 7.41 | 7.24 | qfq | 13,212,882 | 97,641,980 | 0.27% |
| 2024-10-29 | 7.45 | 7.51 | 7.31 | 7.39 | 7.22 | qfq | 18,498,307 | 136,896,051 | -0.67% |
| 2024-10-28 | 7.21 | 7.49 | 7.19 | 7.44 | 7.27 | qfq | 17,108,067 | 126,334,263 | 3.05% |
| 2024-10-25 | 7.07 | 7.27 | 7.07 | 7.22 | 7.05 | qfq | 15,089,046 | 108,323,727 | 2.12% |
| 2024-10-24 | 7.06 | 7.15 | 6.99 | 7.07 | 6.91 | qfq | 11,430,678 | 80,659,666 | 0.14% |
| 2024-10-23 | 7.13 | 7.15 | 7.01 | 7.06 | 6.90 | qfq | 14,994,449 | 106,231,999 | -1.12% |
| 2024-10-22 | 6.95 | 7.24 | 6.92 | 7.14 | 6.98 | qfq | 18,491,485 | 131,522,172 | 2.73% |
| 2024-10-21 | 6.85 | 7.04 | 6.85 | 6.95 | 6.79 | qfq | 15,082,822 | 104,986,986 | 1.46% |
| 2024-10-18 | 6.72 | 6.97 | 6.66 | 6.85 | 6.69 | qfq | 13,679,702 | 93,204,500 | 1.93% |
| 2024-10-17 | 6.93 | 6.96 | 6.70 | 6.72 | 6.57 | qfq | 12,960,375 | 88,326,527 | -2.47% |
| 2024-10-16 | 6.90 | 7.01 | 6.82 | 6.89 | 6.73 | qfq | 9,332,250 | 64,593,295 | -1.57% |
| 2024-10-15 | 7.14 | 7.17 | 6.98 | 7.00 | 6.84 | qfq | 10,166,450 | 71,999,472 | -2.64% |
| 2024-10-14 | 7.16 | 7.23 | 7.02 | 7.19 | 7.02 | qfq | 12,352,110 | 88,085,792 | 2.42% |
| 2024-10-11 | 7.35 | 7.35 | 6.92 | 7.02 | 6.86 | qfq | 15,126,015 | 107,929,343 | -3.84% |
| 2024-10-10 | 7.24 | 7.53 | 7.01 | 7.30 | 7.13 | qfq | 21,630,095 | 158,047,667 | 1.67% |
| 2024-10-09 | 7.50 | 7.68 | 7.18 | 7.18 | 7.01 | qfq | 28,464,671 | 211,303,477 | -5.77% |
| 2024-10-08 | 8.00 | 8.03 | 7.34 | 7.62 | 7.44 | qfq | 39,857,213 | 305,981,388 | 4.38% |
| 2024-09-30 | 7.03 | 7.34 | 6.89 | 7.30 | 7.13 | qfq | 30,949,733 | 220,899,133 | 8.47% |
| 2024-09-27 | 6.51 | 6.86 | 6.50 | 6.73 | 6.57 | qfq | 14,108,556 | 93,921,355 | 4.99% |
| 2024-09-26 | 6.23 | 6.42 | 6.23 | 6.41 | 6.26 | qfq | 7,283,897 | 46,067,223 | 2.89% |
| 2024-09-25 | 6.24 | 6.40 | 6.22 | 6.23 | 6.09 | qfq | 9,889,968 | 62,450,588 | 0.48% |
| 2024-09-24 | 5.98 | 6.20 | 5.98 | 6.20 | 6.06 | qfq | 8,623,645 | 52,718,632 | 4.03% |
| 2024-09-23 | 5.90 | 6.01 | 5.86 | 5.96 | 5.82 | qfq | 3,613,125 | 21,461,140 | 0.51% |
| 2024-09-20 | 5.97 | 6.00 | 5.89 | 5.93 | 5.79 | qfq | 2,845,800 | 16,850,227 | -0.67% |
| 2024-09-19 | 5.88 | 5.99 | 5.81 | 5.97 | 5.83 | qfq | 5,502,816 | 32,670,961 | 2.40% |
| 2024-09-18 | 5.90 | 5.90 | 5.75 | 5.83 | 5.70 | qfq | 3,118,200 | 18,134,898 | -1.19% |
| 2024-09-13 | 5.96 | 5.99 | 5.89 | 5.90 | 5.76 | qfq | 2,636,400 | 15,624,180 | -1.01% |
| 2024-09-12 | 6.00 | 6.01 | 5.92 | 5.96 | 5.82 | qfq | 2,946,859 | 17,564,884 | 0.51% |
| 2024-09-11 | 5.96 | 6.03 | 5.91 | 5.93 | 5.79 | qfq | 2,979,350 | 17,773,938 | -0.67% |
| 2024-09-10 | 5.93 | 5.98 | 5.82 | 5.97 | 5.83 | qfq | 3,610,700 | 21,331,533 | 0.67% |
| 2024-09-09 | 5.97 | 5.98 | 5.89 | 5.93 | 5.79 | qfq | 3,434,597 | 20,372,723 | -0.67% |
| 2024-09-06 | 6.06 | 6.10 | 5.97 | 5.97 | 5.83 | qfq | 4,706,000 | 28,264,743 | -1.81% |
| 2024-09-05 | 6.04 | 6.10 | 6.03 | 6.08 | 5.94 | qfq | 2,796,350 | 16,951,191 | 0.50% |
| 2024-09-04 | 6.04 | 6.11 | 6.01 | 6.05 | 5.91 | qfq | 3,351,600 | 20,326,490 | -0.17% |
| 2024-09-03 | 6.00 | 6.10 | 5.97 | 6.06 | 5.92 | qfq | 3,634,600 | 21,991,962 | 1.00% |
| 2024-09-02 | 6.16 | 6.18 | 6.00 | 6.00 | 5.86 | qfq | 5,651,550 | 34,380,297 | -2.76% |
| 2024-08-30 | 6.12 | 6.26 | 6.07 | 6.17 | 6.03 | qfq | 7,397,831 | 45,767,387 | 1.31% |
| 2024-08-29 | 5.97 | 6.13 | 5.95 | 6.09 | 5.95 | qfq | 5,757,250 | 34,938,076 | 1.00% |
| 2024-08-28 | 6.24 | 6.31 | 5.96 | 6.03 | 5.89 | qfq | 8,795,057 | 53,378,560 | -2.90% |
| 2024-08-27 | 6.18 | 6.29 | 6.04 | 6.21 | 6.07 | qfq | 6,692,056 | 41,117,741 | 0.32% |
| 2024-08-26 | 6.08 | 6.22 | 6.08 | 6.19 | 6.05 | qfq | 3,767,450 | 23,253,103 | 1.98% |
| 2024-08-23 | 6.08 | 6.11 | 6.00 | 6.07 | 5.93 | qfq | 2,905,700 | 17,606,242 | -0.16% |
| 2024-08-22 | 6.17 | 6.19 | 6.07 | 6.08 | 5.94 | qfq | 2,989,400 | 18,270,545 | -1.46% |
| 2024-08-21 | 6.16 | 6.23 | 6.14 | 6.17 | 6.03 | qfq | 2,383,500 | 14,740,193 | 0.00% |
| 2024-08-20 | 6.34 | 6.37 | 6.11 | 6.17 | 6.03 | qfq | 6,353,109 | 39,484,410 | -2.83% |
| 2024-08-19 | 6.44 | 6.49 | 6.35 | 6.35 | 6.20 | qfq | 5,886,172 | 37,814,950 | -1.55% |
| 2024-08-16 | 6.55 | 6.60 | 6.44 | 6.45 | 6.30 | qfq | 4,191,150 | 27,217,891 | -1.53% |
| 2024-08-15 | 6.50 | 6.59 | 6.44 | 6.55 | 6.40 | qfq | 3,230,053 | 21,105,918 | 0.61% |
| 2024-08-14 | 6.57 | 6.63 | 6.50 | 6.51 | 6.36 | qfq | 2,386,106 | 15,641,152 | -1.21% |
| 2024-08-13 | 6.52 | 6.59 | 6.50 | 6.59 | 6.44 | qfq | 2,397,300 | 15,689,294 | 1.07% |
| 2024-08-12 | 6.60 | 6.65 | 6.48 | 6.52 | 6.37 | qfq | 3,197,750 | 20,953,438 | -1.36% |
| 2024-08-09 | 6.70 | 6.75 | 6.61 | 6.61 | 6.46 | qfq | 2,568,334 | 17,119,867 | -1.05% |
| 2024-08-08 | 6.67 | 6.72 | 6.58 | 6.68 | 6.53 | qfq | 2,933,000 | 19,518,979 | -0.45% |
| 2024-08-07 | 6.67 | 6.73 | 6.63 | 6.71 | 6.56 | qfq | 3,876,526 | 25,937,058 | 0.60% |
| 2024-08-06 | 6.54 | 6.67 | 6.54 | 6.67 | 6.52 | qfq | 3,976,350 | 26,306,575 | 2.46% |
| 2024-08-05 | 6.65 | 6.73 | 6.50 | 6.51 | 6.36 | qfq | 4,714,650 | 31,200,655 | -2.40% |
| 2024-08-02 | 6.71 | 6.77 | 6.67 | 6.67 | 6.52 | qfq | 4,893,010 | 32,890,657 | -1.04% |
| 2024-08-01 | 6.73 | 6.79 | 6.70 | 6.74 | 6.58 | qfq | 5,254,492 | 35,456,442 | 0.30% |
| 2024-07-31 | 6.49 | 6.73 | 6.45 | 6.72 | 6.57 | qfq | 6,301,058 | 41,909,590 | 3.86% |
| 2024-07-30 | 6.48 | 6.50 | 6.35 | 6.47 | 6.32 | qfq | 3,373,583 | 21,659,664 | 0.00% |
| 2024-07-29 | 6.50 | 6.53 | 6.44 | 6.47 | 6.32 | qfq | 3,153,500 | 20,440,544 | -0.92% |
| 2024-07-26 | 6.39 | 6.57 | 6.38 | 6.53 | 6.38 | qfq | 3,793,404 | 24,631,819 | 2.35% |
| 2024-07-25 | 6.37 | 6.43 | 6.28 | 6.38 | 6.23 | qfq | 3,665,804 | 23,283,146 | 0.63% |
| 2024-07-24 | 6.45 | 6.47 | 6.31 | 6.34 | 6.19 | qfq | 4,667,979 | 29,777,435 | -1.71% |
| 2024-07-23 | 6.68 | 6.69 | 6.45 | 6.45 | 6.30 | qfq | 4,703,881 | 30,840,106 | -3.30% |
| 2024-07-22 | 6.66 | 6.71 | 6.64 | 6.67 | 6.52 | qfq | 3,148,000 | 21,002,531 | -0.15% |
| 2024-07-19 | 6.66 | 6.77 | 6.61 | 6.68 | 6.53 | qfq | 3,581,126 | 23,966,469 | 0.00% |
| 2024-07-18 | 6.67 | 6.70 | 6.55 | 6.68 | 6.53 | qfq | 4,056,137 | 26,876,585 | -0.15% |
| 2024-07-17 | 6.75 | 6.76 | 6.66 | 6.69 | 6.54 | qfq | 2,925,320 | 19,593,262 | -0.59% |
| 2024-07-16 | 6.72 | 6.79 | 6.68 | 6.73 | 6.57 | qfq | 3,802,954 | 25,604,583 | -0.74% |
| 2024-07-15 | 6.90 | 6.90 | 6.76 | 6.78 | 6.62 | qfq | 3,804,415 | 25,898,348 | -1.45% |
| 2024-07-12 | 6.90 | 6.93 | 6.83 | 6.88 | 6.72 | qfq | 3,963,255 | 27,264,266 | -0.58% |
| 2024-07-11 | 6.90 | 6.97 | 6.87 | 6.92 | 6.76 | qfq | 6,253,700 | 43,298,047 | 2.82% |
| 2024-07-10 | 6.76 | 6.85 | 6.71 | 6.73 | 6.57 | qfq | 3,921,553 | 26,584,664 | -0.44% |
| 2024-07-09 | 6.63 | 6.79 | 6.49 | 6.76 | 6.60 | qfq | 6,328,900 | 42,102,675 | 1.96% |
| 2024-07-08 | 6.90 | 6.90 | 6.62 | 6.63 | 6.48 | qfq | 7,061,350 | 47,445,301 | -3.91% |
| 2024-07-05 | 6.85 | 6.94 | 6.82 | 6.90 | 6.74 | qfq | 4,830,300 | 33,259,289 | 0.15% |
| 2024-07-04 | 7.00 | 7.04 | 6.88 | 6.89 | 6.73 | qfq | 4,888,225 | 33,958,147 | -1.57% |
| 2024-07-03 | 7.03 | 7.10 | 7.00 | 7.00 | 6.84 | qfq | 3,683,600 | 25,917,824 | -0.71% |
| 2024-07-02 | 7.12 | 7.16 | 7.02 | 7.05 | 6.89 | qfq | 6,958,680 | 49,361,118 | -1.67% |
| 2024-07-01 | 7.30 | 7.34 | 7.13 | 7.17 | 7.00 | qfq | 11,893,750 | 85,954,160 | 2.43% |
| 2024-06-28 | 6.90 | 7.09 | 6.89 | 7.00 | 6.84 | qfq | 5,053,850 | 35,531,408 | 1.45% |
| 2024-06-27 | 7.01 | 7.03 | 6.90 | 6.90 | 6.74 | qfq | 4,190,700 | 29,121,093 | -1.57% |
| 2024-06-26 | 6.95 | 7.02 | 6.82 | 7.01 | 6.85 | qfq | 5,227,715 | 36,179,370 | -0.28% |
| 2024-06-25 | 7.04 | 7.10 | 6.99 | 7.03 | 6.69 | qfq | 4,052,100 | 28,532,969 | 0.43% |
| 2024-06-24 | 7.16 | 7.18 | 6.95 | 7.00 | 6.66 | qfq | 6,669,041 | 47,089,335 | -2.64% |
| 2024-06-21 | 7.14 | 7.26 | 7.14 | 7.19 | 6.84 | qfq | 3,256,816 | 23,467,062 | 0.00% |
| 2024-06-20 | 7.36 | 7.41 | 7.19 | 7.19 | 6.84 | qfq | 5,183,700 | 37,719,572 | -2.84% |
| 2024-06-19 | 7.34 | 7.49 | 7.32 | 7.40 | 7.04 | qfq | 6,808,605 | 50,497,659 | 0.41% |
| 2024-06-18 | 7.26 | 7.40 | 7.21 | 7.37 | 7.01 | qfq | 5,542,095 | 40,587,255 | 1.52% |
| 2024-06-17 | 7.21 | 7.32 | 7.19 | 7.26 | 6.91 | qfq | 3,837,490 | 27,887,172 | 0.14% |
| 2024-06-14 | 7.21 | 7.28 | 7.16 | 7.25 | 6.90 | qfq | 4,798,705 | 34,670,757 | 0.42% |
| 2024-06-13 | 7.26 | 7.28 | 7.19 | 7.22 | 6.87 | qfq | 4,731,800 | 34,184,494 | -0.96% |
| 2024-06-12 | 7.17 | 7.30 | 7.17 | 7.29 | 6.94 | qfq | 4,945,840 | 35,890,400 | 0.97% |
| 2024-06-11 | 7.16 | 7.25 | 7.06 | 7.22 | 6.87 | qfq | 5,776,805 | 41,410,519 | 0.84% |
| 2024-06-07 | 7.13 | 7.20 | 7.05 | 7.16 | 6.81 | qfq | 6,277,526 | 44,792,051 | 1.85% |
| 2024-06-06 | 7.27 | 7.33 | 6.97 | 7.03 | 6.69 | qfq | 11,716,290 | 83,192,144 | -3.30% |
| 2024-06-05 | 7.44 | 7.48 | 7.27 | 7.27 | 6.92 | qfq | 8,312,604 | 61,147,639 | -2.94% |
| 2024-06-04 | 7.45 | 7.49 | 7.35 | 7.49 | 7.13 | qfq | 7,378,903 | 54,789,931 | 0.27% |
| 2024-06-03 | 7.73 | 7.73 | 7.38 | 7.47 | 7.11 | qfq | 15,556,484 | 116,755,379 | -3.86% |
| 2024-05-31 | 7.80 | 7.88 | 7.75 | 7.77 | 7.40 | qfq | 8,208,005 | 63,873,668 | -1.02% |
| 2024-05-30 | 7.90 | 7.95 | 7.78 | 7.85 | 7.47 | qfq | 10,916,500 | 85,727,192 | -1.26% |
| 2024-05-29 | 7.75 | 7.99 | 7.75 | 7.95 | 7.57 | qfq | 12,143,803 | 96,084,280 | 1.79% |
| 2024-05-28 | 7.87 | 7.95 | 7.77 | 7.81 | 7.43 | qfq | 10,892,903 | 85,645,184 | -1.01% |
| 2024-05-27 | 7.73 | 7.89 | 7.73 | 7.89 | 7.51 | qfq | 10,296,000 | 80,466,822 | 1.81% |
| 2024-05-24 | 7.72 | 7.85 | 7.70 | 7.75 | 7.38 | qfq | 8,588,400 | 66,820,881 | 0.13% |
| 2024-05-23 | 7.91 | 7.91 | 7.72 | 7.74 | 7.37 | qfq | 14,615,260 | 113,825,093 | -2.76% |
| 2024-05-22 | 7.87 | 8.03 | 7.87 | 7.96 | 7.58 | qfq | 11,511,275 | 91,491,664 | 0.25% |
| 2024-05-21 | 8.34 | 8.37 | 7.93 | 7.94 | 7.56 | qfq | 28,220,879 | 227,002,800 | -5.14% |
| 2024-05-20 | 8.22 | 8.41 | 8.22 | 8.37 | 7.97 | qfq | 23,180,957 | 193,310,927 | 1.95% |
| 2024-05-17 | 8.15 | 8.22 | 8.09 | 8.21 | 7.81 | qfq | 15,765,976 | 128,584,981 | 1.11% |
| 2024-05-16 | 8.16 | 8.22 | 8.07 | 8.12 | 7.73 | qfq | 19,065,194 | 155,161,390 | -0.25% |
| 2024-05-15 | 8.21 | 8.30 | 8.12 | 8.14 | 7.75 | qfq | 20,962,831 | 171,474,552 | -2.40% |
| 2024-05-14 | 8.54 | 8.59 | 8.30 | 8.34 | 7.94 | qfq | 27,707,378 | 232,823,612 | -1.30% |
| 2024-05-13 | 8.72 | 8.88 | 8.39 | 8.45 | 8.04 | qfq | 40,796,123 | 352,015,465 | -4.20% |
| 2024-05-10 | 8.82 | 9.00 | 8.65 | 8.82 | 8.39 | qfq | 52,338,838 | 461,200,147 | 0.23% |
| 2024-05-09 | 8.58 | 9.44 | 8.48 | 8.80 | 8.38 | qfq | 79,106,713 | 702,731,907 | 2.09% |
| 2024-05-08 | 8.15 | 8.75 | 8.04 | 8.62 | 8.20 | qfq | 61,734,929 | 519,359,142 | 5.38% |
| 2024-05-07 | 8.28 | 8.34 | 8.12 | 8.18 | 7.79 | qfq | 28,591,087 | 234,937,027 | -1.68% |
| 2024-05-06 | 7.90 | 8.39 | 7.85 | 8.32 | 7.92 | qfq | 40,718,121 | 331,226,573 | 6.80% |
| 2024-04-30 | 7.97 | 7.99 | 7.77 | 7.79 | 7.41 | qfq | 24,362,408 | 191,266,673 | -2.87% |
| 2024-04-29 | 7.79 | 8.08 | 7.78 | 8.02 | 7.63 | qfq | 39,493,373 | 313,083,135 | 5.39% |
| 2024-04-26 | 7.65 | 7.73 | 7.60 | 7.61 | 7.24 | qfq | 26,620,049 | 203,818,143 | -2.06% |
| 2024-04-25 | 7.66 | 7.94 | 7.56 | 7.77 | 7.40 | qfq | 27,017,417 | 210,239,287 | 0.00% |
| 2024-04-24 | 7.62 | 7.78 | 7.47 | 7.77 | 7.40 | qfq | 30,178,141 | 231,118,880 | 1.83% |
| 2024-04-23 | 7.74 | 7.88 | 7.60 | 7.63 | 7.26 | qfq | 23,968,019 | 184,923,981 | -1.42% |
| 2024-04-22 | 7.85 | 8.05 | 7.70 | 7.74 | 7.37 | qfq | 35,516,450 | 277,854,706 | -3.13% |
| 2024-04-19 | 8.06 | 8.35 | 7.86 | 7.99 | 7.60 | qfq | 72,317,050 | 584,655,633 | 0.00% |
| 2024-04-18 | 7.36 | 7.99 | 7.33 | 7.99 | 7.60 | qfq | 43,933,645 | 344,686,023 | 10.06% |
| 2024-04-17 | 6.99 | 7.28 | 6.98 | 7.26 | 6.91 | qfq | 17,674,141 | 125,970,804 | 6.45% |
| 2024-04-16 | 7.15 | 7.22 | 6.81 | 6.82 | 6.49 | qfq | 17,782,944 | 123,724,155 | -5.67% |
| 2024-04-15 | 7.43 | 7.47 | 7.01 | 7.23 | 6.88 | qfq | 22,655,284 | 164,338,796 | -2.69% |
| 2024-04-12 | 7.57 | 7.66 | 7.39 | 7.43 | 7.07 | qfq | 15,668,150 | 117,436,106 | -2.24% |
| 2024-04-11 | 7.55 | 7.80 | 7.41 | 7.60 | 7.23 | qfq | 20,021,085 | 152,415,951 | -0.39% |
| 2024-04-10 | 7.74 | 7.89 | 7.55 | 7.63 | 7.26 | qfq | 22,920,956 | 176,320,111 | -3.17% |
| 2024-04-09 | 7.47 | 7.94 | 7.47 | 7.88 | 7.50 | qfq | 33,535,912 | 260,439,232 | 4.23% |
| 2024-04-08 | 7.79 | 7.88 | 7.52 | 7.56 | 7.20 | qfq | 35,266,893 | 271,465,856 | 1.48% |
| 2024-04-03 | 7.43 | 7.53 | 7.36 | 7.45 | 7.09 | qfq | 15,381,119 | 114,441,388 | 0.27% |
| 2024-04-02 | 7.10 | 7.64 | 7.09 | 7.43 | 7.07 | qfq | 23,648,650 | 174,804,876 | 3.48% |
| 2024-04-01 | 7.07 | 7.26 | 7.05 | 7.18 | 6.83 | qfq | 9,402,350 | 67,575,887 | 1.56% |
| 2024-03-29 | 6.83 | 7.07 | 6.83 | 7.07 | 6.73 | qfq | 9,218,050 | 64,469,198 | 3.51% |
| 2024-03-28 | 6.75 | 6.94 | 6.73 | 6.83 | 6.50 | qfq | 9,364,184 | 64,312,371 | 0.89% |
| 2024-03-27 | 7.03 | 7.07 | 6.76 | 6.77 | 6.44 | qfq | 7,340,500 | 50,632,638 | -3.70% |
| 2024-03-26 | 7.08 | 7.13 | 6.87 | 7.03 | 6.69 | qfq | 8,564,847 | 59,954,092 | -0.71% |
| 2024-03-25 | 7.20 | 7.32 | 7.07 | 7.08 | 6.74 | qfq | 8,504,896 | 61,468,752 | -2.75% |
| 2024-03-22 | 7.40 | 7.43 | 7.22 | 7.28 | 6.93 | qfq | 9,686,175 | 70,758,176 | -2.02% |
| 2024-03-21 | 7.44 | 7.50 | 7.30 | 7.43 | 7.07 | qfq | 9,435,529 | 69,794,402 | 0.13% |
| 2024-03-20 | 7.38 | 7.45 | 7.33 | 7.42 | 7.06 | qfq | 7,865,742 | 58,142,719 | 0.27% |
| 2024-03-19 | 7.42 | 7.53 | 7.35 | 7.40 | 7.04 | qfq | 10,910,048 | 81,035,267 | -0.27% |
| 2024-03-18 | 7.30 | 7.43 | 7.25 | 7.42 | 7.06 | qfq | 11,781,318 | 86,595,252 | 2.06% |
| 2024-03-15 | 7.11 | 7.27 | 7.07 | 7.27 | 6.92 | qfq | 12,233,848 | 87,850,491 | 1.82% |
| 2024-03-14 | 7.11 | 7.28 | 7.06 | 7.14 | 6.80 | qfq | 14,107,104 | 101,404,393 | -0.14% |
| 2024-03-13 | 7.15 | 7.21 | 7.05 | 7.15 | 6.81 | qfq | 11,030,400 | 78,743,064 | 0.14% |
| 2024-03-12 | 7.10 | 7.15 | 7.03 | 7.14 | 6.80 | qfq | 11,084,150 | 78,652,761 | 0.28% |
| 2024-03-11 | 7.11 | 7.23 | 7.01 | 7.12 | 6.78 | qfq | 12,089,300 | 85,827,951 | 1.71% |
| 2024-03-08 | 6.94 | 7.05 | 6.88 | 7.00 | 6.66 | qfq | 7,011,301 | 48,782,497 | 0.14% |
| 2024-03-07 | 7.02 | 7.22 | 6.98 | 6.99 | 6.65 | qfq | 12,058,491 | 85,522,313 | -0.29% |
| 2024-03-06 | 6.87 | 7.07 | 6.87 | 7.01 | 6.67 | qfq | 7,374,272 | 51,448,891 | 1.30% |
| 2024-03-05 | 7.00 | 7.08 | 6.90 | 6.92 | 6.59 | qfq | 9,345,463 | 65,073,870 | -1.84% |
| 2024-03-04 | 7.11 | 7.16 | 6.98 | 7.05 | 6.71 | qfq | 8,174,336 | 57,574,452 | -1.12% |
| 2024-03-01 | 7.15 | 7.28 | 7.06 | 7.13 | 6.79 | qfq | 11,361,400 | 81,096,757 | 0.71% |
| 2024-02-29 | 6.76 | 7.08 | 6.72 | 7.08 | 6.74 | qfq | 11,668,194 | 81,172,840 | 3.81% |
| 2024-02-28 | 7.18 | 7.37 | 6.82 | 6.82 | 6.49 | qfq | 17,765,385 | 126,570,639 | -4.75% |
| 2024-02-27 | 6.96 | 7.17 | 6.90 | 7.16 | 6.81 | qfq | 10,325,619 | 72,952,880 | 2.29% |
| 2024-02-26 | 7.00 | 7.11 | 6.94 | 7.00 | 6.66 | qfq | 12,054,447 | 84,549,287 | 0.14% |
| 2024-02-23 | 6.92 | 7.00 | 6.82 | 6.99 | 6.65 | qfq | 11,244,448 | 77,767,670 | 1.01% |
| 2024-02-22 | 6.85 | 6.96 | 6.82 | 6.92 | 6.59 | qfq | 9,768,132 | 67,308,704 | 0.87% |
| 2024-02-21 | 6.63 | 7.05 | 6.61 | 6.86 | 6.53 | qfq | 15,799,718 | 108,694,728 | 2.24% |
| 2024-02-20 | 6.71 | 6.74 | 6.60 | 6.71 | 6.39 | qfq | 10,544,313 | 70,329,644 | -0.74% |
| 2024-02-19 | 6.71 | 6.81 | 6.62 | 6.76 | 6.43 | qfq | 15,584,720 | 104,750,325 | 1.05% |
| 2024-02-08 | 6.43 | 6.74 | 6.35 | 6.69 | 6.37 | qfq | 26,565,747 | 174,091,042 | 2.92% |
| 2024-02-07 | 6.08 | 6.69 | 6.02 | 6.50 | 6.19 | qfq | 28,311,609 | 183,901,843 | 6.91% |
| 2024-02-06 | 5.78 | 6.26 | 5.57 | 6.08 | 5.79 | qfq | 16,529,240 | 97,501,202 | 3.93% |
| 2024-02-05 | 6.38 | 6.39 | 5.81 | 5.85 | 5.57 | qfq | 20,770,161 | 124,386,260 | -9.30% |
| 2024-02-02 | 6.88 | 6.97 | 6.20 | 6.45 | 6.14 | qfq | 20,964,339 | 138,340,249 | -6.39% |
| 2024-02-01 | 7.16 | 7.18 | 6.80 | 6.89 | 6.56 | qfq | 21,086,409 | 146,084,483 | -4.97% |
| 2024-01-31 | 7.15 | 7.65 | 6.94 | 7.25 | 6.90 | qfq | 26,998,152 | 196,307,520 | 0.83% |
| 2024-01-30 | 7.28 | 7.48 | 7.11 | 7.19 | 6.84 | qfq | 21,067,907 | 154,309,921 | -4.39% |
| 2024-01-29 | 7.40 | 7.82 | 7.37 | 7.52 | 7.16 | qfq | 23,898,013 | 181,121,178 | 1.21% |
| 2024-01-26 | 7.56 | 7.58 | 7.40 | 7.43 | 7.07 | qfq | 15,262,404 | 114,391,089 | -1.20% |
| 2024-01-25 | 6.92 | 7.54 | 6.90 | 7.52 | 7.16 | qfq | 19,784,455 | 144,000,319 | 8.51% |
| 2024-01-24 | 6.70 | 6.96 | 6.55 | 6.93 | 6.60 | qfq | 12,499,307 | 84,118,683 | 3.90% |
| 2024-01-23 | 6.61 | 6.71 | 6.50 | 6.67 | 6.35 | qfq | 8,924,429 | 59,073,101 | 0.76% |
| 2024-01-22 | 7.10 | 7.11 | 6.60 | 6.62 | 6.30 | qfq | 8,737,950 | 59,932,781 | -6.89% |
| 2024-01-19 | 7.09 | 7.32 | 7.08 | 7.11 | 6.77 | qfq | 9,382,805 | 67,264,239 | 0.14% |
| 2024-01-18 | 7.26 | 7.26 | 6.87 | 7.10 | 6.76 | qfq | 10,718,885 | 75,435,472 | -2.47% |
| 2024-01-17 | 7.49 | 7.51 | 7.27 | 7.28 | 6.93 | qfq | 5,723,300 | 42,254,305 | -2.93% |
| 2024-01-16 | 7.59 | 7.62 | 7.40 | 7.50 | 7.14 | qfq | 6,563,400 | 49,225,677 | -0.79% |
| 2024-01-15 | 7.62 | 7.65 | 7.50 | 7.56 | 7.20 | qfq | 6,008,542 | 45,414,258 | -1.18% |
| 2024-01-12 | 7.67 | 7.80 | 7.60 | 7.65 | 7.28 | qfq | 6,033,178 | 46,468,578 | -0.13% |
| 2024-01-11 | 7.50 | 7.69 | 7.46 | 7.66 | 7.29 | qfq | 6,504,955 | 49,291,258 | 2.27% |
| 2024-01-10 | 7.54 | 7.62 | 7.39 | 7.49 | 7.13 | qfq | 4,857,700 | 36,516,776 | -0.40% |
| 2024-01-09 | 7.50 | 7.63 | 7.45 | 7.52 | 7.16 | qfq | 5,664,497 | 42,610,184 | 0.40% |
| 2024-01-08 | 7.69 | 7.72 | 7.48 | 7.49 | 7.13 | qfq | 7,961,285 | 60,406,501 | -3.10% |
| 2024-01-05 | 7.85 | 7.92 | 7.69 | 7.73 | 7.36 | qfq | 5,928,500 | 46,177,007 | -1.53% |
| 2024-01-04 | 7.96 | 7.99 | 7.77 | 7.85 | 7.47 | qfq | 7,203,750 | 56,688,471 | -2.00% |
| 2024-01-03 | 8.07 | 8.07 | 7.95 | 8.01 | 7.62 | qfq | 4,667,125 | 37,371,120 | -0.37% |
| 2024-01-02 | 8.04 | 8.10 | 7.95 | 8.04 | 7.65 | qfq | 6,357,767 | 51,132,224 | 0.00% |
| 2023-12-29 | 7.96 | 8.05 | 7.92 | 8.04 | 7.65 | qfq | 5,018,871 | 40,184,322 | 0.88% |
| 2023-12-28 | 7.72 | 7.98 | 7.62 | 7.97 | 7.59 | qfq | 8,741,641 | 68,887,242 | 3.64% |
| 2023-12-27 | 7.65 | 7.74 | 7.59 | 7.69 | 7.32 | qfq | 4,082,700 | 31,254,096 | 0.39% |
| 2023-12-26 | 7.74 | 7.76 | 7.64 | 7.66 | 7.29 | qfq | 4,065,525 | 31,264,232 | -1.67% |
| 2023-12-25 | 7.78 | 7.84 | 7.73 | 7.79 | 7.41 | qfq | 4,524,932 | 35,168,073 | -0.38% |
| 2023-12-22 | 7.80 | 7.93 | 7.71 | 7.82 | 7.44 | qfq | 7,320,850 | 57,273,759 | 0.51% |
| 2023-12-21 | 7.71 | 7.82 | 7.60 | 7.78 | 7.40 | qfq | 6,295,367 | 48,520,263 | 0.52% |
| 2023-12-20 | 7.83 | 7.87 | 7.73 | 7.74 | 7.37 | qfq | 4,228,781 | 32,953,092 | -1.15% |
| 2023-12-19 | 7.86 | 7.88 | 7.77 | 7.83 | 7.45 | qfq | 4,088,800 | 31,998,102 | -0.51% |
| 2023-12-18 | 7.91 | 7.99 | 7.84 | 7.87 | 7.49 | qfq | 5,594,806 | 44,247,260 | -1.13% |
| 2023-12-15 | 7.98 | 8.07 | 7.93 | 7.96 | 7.58 | qfq | 4,837,650 | 38,672,035 | 0.00% |
| 2023-12-14 | 8.02 | 8.08 | 7.96 | 7.96 | 7.58 | qfq | 5,088,942 | 40,764,404 | -0.62% |
| 2023-12-13 | 8.03 | 8.11 | 7.98 | 8.01 | 7.62 | qfq | 4,799,508 | 38,582,608 | -0.37% |
| 2023-12-12 | 8.04 | 8.06 | 7.98 | 8.04 | 7.65 | qfq | 3,643,921 | 29,216,301 | 0.00% |
| 2023-12-11 | 7.92 | 8.06 | 7.82 | 8.04 | 7.65 | qfq | 7,645,254 | 60,686,148 | 1.13% |
| 2023-12-08 | 8.03 | 8.12 | 7.95 | 7.95 | 7.57 | qfq | 8,005,867 | 64,077,086 | -1.36% |
| 2023-12-07 | 8.18 | 8.18 | 7.97 | 8.06 | 7.67 | qfq | 7,513,000 | 60,372,873 | -0.74% |
| 2023-12-06 | 7.94 | 8.22 | 7.92 | 8.12 | 7.73 | qfq | 10,327,964 | 83,993,401 | 2.01% |
| 2023-12-05 | 8.20 | 8.23 | 7.94 | 7.96 | 7.58 | qfq | 10,726,550 | 86,423,099 | -2.93% |
| 2023-12-04 | 8.24 | 8.34 | 8.19 | 8.20 | 7.80 | qfq | 8,200,667 | 67,689,231 | -0.49% |
| 2023-12-01 | 8.30 | 8.33 | 8.16 | 8.24 | 7.84 | qfq | 7,987,674 | 65,802,295 | -0.36% |
| 2023-11-30 | 8.38 | 8.39 | 8.20 | 8.27 | 7.87 | qfq | 5,920,800 | 49,088,722 | -1.31% |
| 2023-11-29 | 8.43 | 8.50 | 8.34 | 8.38 | 7.98 | qfq | 6,557,843 | 55,235,520 | -0.59% |
| 2023-11-28 | 8.39 | 8.44 | 8.30 | 8.43 | 8.02 | qfq | 4,715,663 | 39,559,931 | 0.48% |
| 2023-11-27 | 8.35 | 8.46 | 8.32 | 8.39 | 7.99 | qfq | 5,711,705 | 47,948,099 | 0.36% |
| 2023-11-24 | 8.57 | 8.57 | 8.34 | 8.36 | 7.96 | qfq | 10,190,872 | 85,953,292 | -2.68% |
| 2023-11-23 | 8.50 | 8.61 | 8.49 | 8.59 | 8.18 | qfq | 4,949,695 | 42,389,345 | 0.70% |
| 2023-11-22 | 8.69 | 8.73 | 8.53 | 8.53 | 8.12 | qfq | 6,848,725 | 58,934,941 | -2.18% |
| 2023-11-21 | 8.75 | 8.86 | 8.70 | 8.72 | 8.30 | qfq | 9,843,291 | 86,212,810 | -0.80% |
| 2023-11-20 | 8.60 | 8.96 | 8.50 | 8.79 | 8.37 | qfq | 14,953,977 | 131,165,045 | 2.33% |
| 2023-11-17 | 8.49 | 8.61 | 8.48 | 8.59 | 8.18 | qfq | 5,831,837 | 49,911,464 | 0.70% |
| 2023-11-16 | 8.65 | 8.68 | 8.50 | 8.53 | 8.12 | qfq | 5,650,851 | 48,462,931 | -1.27% |
| 2023-11-15 | 8.60 | 8.67 | 8.56 | 8.64 | 8.22 | qfq | 9,062,523 | 78,088,566 | 1.53% |
| 2023-11-14 | 8.58 | 8.60 | 8.48 | 8.51 | 8.10 | qfq | 7,373,053 | 62,798,504 | -0.82% |
| 2023-11-13 | 8.53 | 8.59 | 8.44 | 8.58 | 8.17 | qfq | 6,975,509 | 59,450,236 | 1.42% |
| 2023-11-10 | 8.47 | 8.57 | 8.33 | 8.46 | 8.05 | qfq | 12,261,244 | 103,623,210 | -1.51% |
| 2023-11-09 | 8.48 | 8.80 | 8.42 | 8.59 | 8.18 | qfq | 13,486,131 | 116,252,985 | 1.30% |
| 2023-11-08 | 8.66 | 8.67 | 8.41 | 8.48 | 8.07 | qfq | 9,475,953 | 80,376,162 | -1.62% |
| 2023-11-07 | 8.61 | 8.68 | 8.57 | 8.62 | 8.20 | qfq | 6,716,800 | 57,923,184 | -0.23% |
| 2023-11-06 | 8.52 | 8.68 | 8.50 | 8.64 | 8.22 | qfq | 5,485,571 | 47,156,979 | 2.49% |
| 2023-11-03 | 8.28 | 8.47 | 8.28 | 8.43 | 8.02 | qfq | 4,767,600 | 40,076,802 | 1.81% |
| 2023-11-02 | 8.48 | 8.51 | 8.27 | 8.28 | 7.88 | qfq | 4,165,661 | 34,772,929 | -2.01% |
| 2023-11-01 | 8.46 | 8.52 | 8.40 | 8.45 | 8.04 | qfq | 3,999,829 | 33,794,610 | 0.00% |
| 2023-10-31 | 8.43 | 8.70 | 8.39 | 8.45 | 8.04 | qfq | 7,621,419 | 64,982,075 | 0.24% |
| 2023-10-30 | 8.29 | 8.46 | 8.25 | 8.43 | 8.02 | qfq | 5,919,002 | 49,539,972 | 1.44% |
| 2023-10-27 | 8.04 | 8.35 | 8.04 | 8.31 | 7.91 | qfq | 7,055,871 | 58,152,915 | 2.34% |
| 2023-10-26 | 8.16 | 8.19 | 7.98 | 8.12 | 7.73 | qfq | 7,902,880 | 63,717,538 | -0.85% |
| 2023-10-25 | 8.18 | 8.31 | 8.15 | 8.19 | 7.80 | qfq | 5,273,386 | 43,477,321 | 1.11% |
| 2023-10-24 | 7.97 | 8.12 | 7.92 | 8.10 | 7.71 | qfq | 5,156,255 | 41,465,119 | 2.14% |
| 2023-10-23 | 8.11 | 8.15 | 7.86 | 7.93 | 7.55 | qfq | 5,956,050 | 47,511,727 | -2.82% |
| 2023-10-20 | 8.25 | 8.35 | 8.15 | 8.16 | 7.77 | qfq | 4,563,368 | 37,569,365 | -1.69% |
| 2023-10-19 | 8.30 | 8.47 | 8.24 | 8.30 | 7.90 | qfq | 4,033,046 | 33,693,077 | -0.84% |
| 2023-10-18 | 8.55 | 8.57 | 8.30 | 8.37 | 7.97 | qfq | 6,221,616 | 52,282,555 | -2.79% |
| 2023-10-17 | 8.54 | 8.62 | 8.50 | 8.61 | 8.19 | qfq | 3,799,370 | 32,566,351 | 0.47% |
| 2023-10-16 | 8.58 | 8.67 | 8.51 | 8.57 | 8.16 | qfq | 4,971,800 | 42,554,855 | -1.27% |
| 2023-10-13 | 8.97 | 8.97 | 8.64 | 8.68 | 8.26 | qfq | 9,853,048 | 85,846,128 | -3.23% |
| 2023-10-12 | 8.90 | 9.03 | 8.79 | 8.97 | 8.54 | qfq | 5,121,000 | 45,617,869 | 1.47% |
| 2023-10-11 | 8.79 | 8.90 | 8.73 | 8.84 | 8.41 | qfq | 4,236,700 | 37,465,597 | 0.91% |
| 2023-10-10 | 8.84 | 8.90 | 8.73 | 8.76 | 8.34 | qfq | 4,608,680 | 40,531,828 | -0.90% |
| 2023-10-09 | 8.80 | 8.87 | 8.71 | 8.84 | 8.41 | qfq | 4,650,898 | 41,006,951 | 0.34% |
| 2023-09-28 | 8.73 | 8.84 | 8.73 | 8.81 | 8.39 | qfq | 3,264,500 | 28,709,903 | 1.03% |
| 2023-09-27 | 8.63 | 8.85 | 8.59 | 8.72 | 8.30 | qfq | 3,764,200 | 32,916,162 | 0.69% |
| 2023-09-26 | 8.70 | 8.75 | 8.63 | 8.66 | 8.24 | qfq | 3,242,100 | 28,116,969 | -1.03% |
| 2023-09-25 | 8.88 | 8.89 | 8.73 | 8.75 | 8.33 | qfq | 3,637,700 | 31,953,199 | -1.35% |
| 2023-09-22 | 8.67 | 8.88 | 8.61 | 8.87 | 8.44 | qfq | 4,348,230 | 38,057,197 | 2.19% |
| 2023-09-21 | 8.73 | 8.84 | 8.65 | 8.68 | 8.26 | qfq | 3,959,950 | 34,527,243 | -0.91% |
| 2023-09-20 | 8.90 | 8.93 | 8.75 | 8.76 | 8.34 | qfq | 4,213,540 | 37,137,053 | -1.68% |
| 2023-09-19 | 9.05 | 9.05 | 8.88 | 8.91 | 8.48 | qfq | 4,215,134 | 37,665,057 | -1.44% |
| 2023-09-18 | 8.95 | 9.13 | 8.92 | 9.04 | 8.60 | qfq | 4,738,737 | 42,974,159 | 0.44% |
| 2023-09-15 | 9.02 | 9.08 | 8.98 | 9.00 | 8.57 | qfq | 2,678,188 | 24,156,011 | -0.22% |
| 2023-09-14 | 9.02 | 9.06 | 8.95 | 9.02 | 8.59 | qfq | 3,605,300 | 32,463,389 | -0.55% |
| 2023-09-13 | 9.09 | 9.21 | 8.99 | 9.07 | 8.63 | qfq | 4,704,000 | 42,646,030 | -0.77% |
| 2023-09-12 | 9.12 | 9.25 | 9.12 | 9.14 | 8.70 | qfq | 3,574,200 | 32,825,490 | -0.33% |
| 2023-09-11 | 9.07 | 9.20 | 8.97 | 9.17 | 8.73 | qfq | 3,748,040 | 34,182,099 | 0.99% |
| 2023-09-08 | 9.00 | 9.16 | 8.98 | 9.08 | 8.64 | qfq | 3,607,500 | 32,804,386 | 0.22% |
| 2023-09-07 | 9.21 | 9.24 | 9.06 | 9.06 | 8.62 | qfq | 3,449,393 | 31,514,194 | -1.52% |
| 2023-09-06 | 9.15 | 9.23 | 9.12 | 9.20 | 8.76 | qfq | 2,658,173 | 24,421,129 | 0.00% |
| 2023-09-05 | 9.22 | 9.22 | 9.10 | 9.20 | 8.76 | qfq | 4,776,750 | 43,765,582 | -0.43% |
| 2023-09-04 | 8.92 | 9.25 | 8.92 | 9.24 | 8.79 | qfq | 7,013,429 | 63,896,474 | 3.47% |
| 2023-09-01 | 9.03 | 9.09 | 8.86 | 8.93 | 8.50 | qfq | 3,728,270 | 33,335,359 | -0.89% |
| 2023-08-31 | 8.95 | 9.05 | 8.84 | 9.01 | 8.58 | qfq | 5,872,956 | 52,566,297 | 0.67% |
| 2023-08-30 | 8.85 | 9.07 | 8.81 | 8.95 | 8.52 | qfq | 6,064,795 | 54,380,023 | 0.90% |
| 2023-08-29 | 8.60 | 8.88 | 8.52 | 8.87 | 8.44 | qfq | 6,939,081 | 60,827,696 | 3.74% |
| 2023-08-28 | 8.82 | 8.90 | 8.52 | 8.55 | 8.14 | qfq | 8,161,643 | 71,191,927 | 1.79% |
| 2023-08-25 | 8.58 | 8.60 | 8.29 | 8.40 | 8.00 | qfq | 6,960,989 | 58,728,440 | -1.98% |
| 2023-08-24 | 8.58 | 8.66 | 8.45 | 8.57 | 8.16 | qfq | 6,913,212 | 59,287,181 | 0.00% |
| 2023-08-23 | 8.97 | 8.97 | 8.54 | 8.57 | 8.16 | qfq | 6,912,142 | 60,391,023 | -4.57% |
| 2023-08-22 | 9.16 | 9.28 | 8.78 | 8.98 | 8.55 | qfq | 10,252,696 | 91,805,269 | -1.97% |
| 2023-08-21 | 9.31 | 9.36 | 9.15 | 9.16 | 8.72 | qfq | 3,472,138 | 32,218,407 | -1.72% |
| 2023-08-18 | 9.48 | 9.54 | 9.32 | 9.32 | 8.87 | qfq | 3,744,250 | 35,311,896 | -2.10% |
| 2023-08-17 | 9.37 | 9.53 | 9.25 | 9.52 | 9.06 | qfq | 4,035,299 | 37,917,843 | 0.85% |
| 2023-08-16 | 9.43 | 9.63 | 9.35 | 9.44 | 8.98 | qfq | 4,331,004 | 41,027,210 | -0.53% |
| 2023-08-15 | 9.51 | 9.71 | 9.44 | 9.49 | 9.03 | qfq | 5,747,299 | 55,093,302 | -0.11% |
| 2023-08-14 | 9.40 | 9.54 | 9.28 | 9.50 | 9.04 | qfq | 4,504,580 | 42,355,245 | 0.64% |
| 2023-08-11 | 9.63 | 9.65 | 9.44 | 9.44 | 8.98 | qfq | 4,488,100 | 42,761,562 | -1.67% |
| 2023-08-10 | 9.57 | 9.65 | 9.53 | 9.60 | 9.14 | qfq | 2,782,700 | 26,660,993 | 0.42% |
| 2023-08-09 | 9.70 | 9.75 | 9.52 | 9.56 | 9.10 | qfq | 6,035,384 | 58,053,192 | -2.15% |
| 2023-08-08 | 9.67 | 9.80 | 9.65 | 9.77 | 9.30 | qfq | 3,637,533 | 35,382,729 | 0.83% |
| 2023-08-07 | 9.73 | 9.85 | 9.66 | 9.69 | 9.22 | qfq | 4,708,788 | 45,813,916 | -0.62% |
| 2023-08-04 | 9.71 | 9.82 | 9.71 | 9.75 | 9.28 | qfq | 4,046,811 | 39,507,507 | 0.31% |
| 2023-08-03 | 9.75 | 9.80 | 9.69 | 9.72 | 9.25 | qfq | 5,302,600 | 51,556,192 | -0.82% |
| 2023-08-02 | 9.92 | 9.94 | 9.78 | 9.80 | 9.33 | qfq | 4,396,874 | 43,231,284 | -1.01% |
| 2023-08-01 | 9.84 | 9.91 | 9.82 | 9.90 | 9.42 | qfq | 4,483,800 | 44,221,531 | 0.30% |
| 2023-07-31 | 9.83 | 9.92 | 9.81 | 9.87 | 9.39 | qfq | 5,086,300 | 50,166,781 | 0.71% |
| 2023-07-28 | 9.70 | 9.85 | 9.60 | 9.80 | 9.33 | qfq | 4,604,569 | 44,771,255 | 0.41% |
| 2023-07-27 | 9.82 | 9.95 | 9.75 | 9.76 | 9.29 | qfq | 4,267,215 | 42,077,402 | -0.81% |
| 2023-07-26 | 9.89 | 9.91 | 9.79 | 9.84 | 9.37 | qfq | 3,417,505 | 33,606,612 | -0.40% |
| 2023-07-25 | 9.83 | 9.92 | 9.80 | 9.88 | 9.40 | qfq | 4,914,869 | 48,513,023 | 1.54% |
| 2023-07-24 | 9.78 | 9.88 | 9.72 | 9.73 | 9.26 | qfq | 3,739,357 | 36,568,558 | -0.10% |
| 2023-07-21 | 9.77 | 9.83 | 9.70 | 9.74 | 9.27 | qfq | 4,370,275 | 42,653,507 | -0.61% |
| 2023-07-20 | 9.85 | 9.92 | 9.77 | 9.80 | 9.33 | qfq | 4,437,001 | 43,657,690 | -0.51% |
| 2023-07-19 | 9.90 | 9.97 | 9.78 | 9.85 | 9.38 | qfq | 6,365,518 | 62,702,974 | -0.91% |
| 2023-07-18 | 9.90 | 10.01 | 9.88 | 9.94 | 9.46 | qfq | 3,880,742 | 38,534,354 | 0.20% |