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
东港股份002117.SZ
最近收盘价7.722026-07-17
最近交易日2026-07-17
成交量（股）11,242,950
成交额（元）88,498,173
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-09 | 2026-05-15 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-08 | 2025-05-16 | cash_dividend | 0.21 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-08 | 2024-11-15 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-09 | 2024-05-16 | cash_dividend | 0.26 | — | — | — | 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 | 8.08 | 8.19 | 7.70 | 7.72 | 7.72 | qfq | 11,242,950 | 88,498,173 | -4.34% |
| 2026-07-16 | 7.81 | 8.24 | 7.80 | 8.07 | 8.07 | qfq | 9,585,890 | 77,459,529 | 2.41% |
| 2026-07-15 | 7.70 | 8.01 | 7.65 | 7.88 | 7.88 | qfq | 6,590,950 | 51,848,146 | 2.60% |
| 2026-07-14 | 7.66 | 7.74 | 7.55 | 7.68 | 7.68 | qfq | 5,893,170 | 45,044,799 | 0.66% |
| 2026-07-13 | 7.92 | 8.00 | 7.59 | 7.63 | 7.63 | qfq | 8,414,750 | 64,854,380 | -4.51% |
| 2026-07-10 | 7.90 | 8.10 | 7.73 | 7.99 | 7.99 | qfq | 6,572,327 | 52,454,633 | 1.40% |
| 2026-07-09 | 8.00 | 8.00 | 7.79 | 7.88 | 7.88 | qfq | 5,383,100 | 42,409,505 | -1.50% |
| 2026-07-08 | 8.00 | 8.10 | 7.87 | 8.00 | 8.00 | qfq | 5,293,700 | 42,354,874 | -0.74% |
| 2026-07-07 | 8.15 | 8.19 | 7.97 | 8.06 | 8.06 | qfq | 5,844,000 | 47,040,579 | -1.35% |
| 2026-07-06 | 8.26 | 8.42 | 8.09 | 8.17 | 8.17 | qfq | 7,929,750 | 65,067,850 | -1.45% |
| 2026-07-03 | 8.01 | 8.40 | 7.96 | 8.29 | 8.29 | qfq | 11,436,000 | 94,236,779 | 4.41% |
| 2026-07-02 | 7.93 | 8.12 | 7.90 | 7.94 | 7.94 | qfq | 7,539,332 | 60,395,857 | -0.13% |
| 2026-07-01 | 7.88 | 8.04 | 7.85 | 7.95 | 7.95 | qfq | 5,194,582 | 41,335,849 | 0.89% |
| 2026-06-30 | 7.75 | 7.98 | 7.69 | 7.88 | 7.88 | qfq | 8,494,426 | 66,892,449 | 1.81% |
| 2026-06-29 | 7.85 | 7.87 | 7.56 | 7.74 | 7.74 | qfq | 8,563,100 | 66,151,099 | -1.02% |
| 2026-06-26 | 8.05 | 8.08 | 7.81 | 7.82 | 7.82 | qfq | 7,565,284 | 59,968,445 | -3.46% |
| 2026-06-25 | 8.20 | 8.25 | 7.99 | 8.10 | 8.10 | qfq | 8,483,381 | 68,598,113 | -1.82% |
| 2026-06-24 | 8.53 | 8.60 | 8.16 | 8.25 | 8.25 | qfq | 8,393,000 | 69,665,414 | -3.85% |
| 2026-06-23 | 8.64 | 8.74 | 8.53 | 8.58 | 8.58 | qfq | 6,686,281 | 57,710,710 | -1.04% |
| 2026-06-22 | 8.59 | 8.70 | 8.18 | 8.67 | 8.67 | qfq | 13,627,251 | 114,446,182 | 0.12% |
| 2026-06-18 | 8.53 | 8.82 | 8.42 | 8.66 | 8.66 | qfq | 9,396,886 | 80,956,480 | 0.58% |
| 2026-06-17 | 8.74 | 8.93 | 8.58 | 8.61 | 8.61 | qfq | 9,136,579 | 79,629,788 | -2.38% |
| 2026-06-16 | 9.04 | 9.04 | 8.69 | 8.82 | 8.82 | qfq | 11,186,491 | 98,383,885 | -2.43% |
| 2026-06-15 | 9.06 | 9.18 | 8.99 | 9.04 | 9.04 | qfq | 7,148,728 | 64,813,212 | 0.22% |
| 2026-06-12 | 8.97 | 9.05 | 8.84 | 9.02 | 9.02 | qfq | 5,952,450 | 53,429,864 | 1.35% |
| 2026-06-11 | 9.24 | 9.24 | 8.80 | 8.90 | 8.90 | qfq | 9,243,952 | 82,988,429 | -4.30% |
| 2026-06-10 | 9.37 | 9.52 | 9.23 | 9.30 | 9.30 | qfq | 6,153,959 | 57,691,742 | -1.38% |
| 2026-06-09 | 9.48 | 9.50 | 9.24 | 9.43 | 9.43 | qfq | 5,771,600 | 53,969,687 | 0.21% |
| 2026-06-08 | 9.10 | 9.63 | 9.02 | 9.41 | 9.41 | qfq | 12,485,984 | 117,340,896 | 1.95% |
| 2026-06-05 | 9.15 | 9.34 | 9.10 | 9.23 | 9.23 | qfq | 8,019,235 | 73,987,005 | 1.76% |
| 2026-06-04 | 9.22 | 9.25 | 8.98 | 9.07 | 9.07 | qfq | 6,538,192 | 59,429,646 | -1.73% |
| 2026-06-03 | 9.24 | 9.39 | 9.12 | 9.23 | 9.23 | qfq | 6,532,731 | 60,358,885 | -0.11% |
| 2026-06-02 | 9.55 | 9.64 | 9.21 | 9.24 | 9.24 | qfq | 9,511,900 | 88,521,117 | -3.55% |
| 2026-06-01 | 9.29 | 9.95 | 9.23 | 9.58 | 9.58 | qfq | 15,530,131 | 150,023,978 | 3.46% |
| 2026-05-29 | 9.35 | 9.60 | 9.24 | 9.26 | 9.26 | qfq | 9,686,882 | 91,000,526 | -1.49% |
| 2026-05-28 | 9.31 | 9.44 | 9.10 | 9.40 | 9.40 | qfq | 7,852,785 | 72,766,436 | 0.11% |
| 2026-05-27 | 9.70 | 9.75 | 9.35 | 9.39 | 9.39 | qfq | 9,573,800 | 90,706,748 | -3.89% |
| 2026-05-26 | 9.73 | 9.96 | 9.59 | 9.77 | 9.77 | qfq | 8,914,100 | 86,988,532 | -0.20% |
| 2026-05-25 | 9.65 | 9.84 | 9.50 | 9.79 | 9.79 | qfq | 9,448,211 | 91,233,673 | 0.93% |
| 2026-05-22 | 9.78 | 9.78 | 9.47 | 9.70 | 9.70 | qfq | 8,637,384 | 83,013,779 | 0.94% |
| 2026-05-21 | 9.82 | 10.00 | 9.56 | 9.61 | 9.61 | qfq | 12,816,700 | 125,641,686 | -1.94% |
| 2026-05-20 | 10.06 | 10.10 | 9.75 | 9.80 | 9.80 | qfq | 11,034,150 | 108,514,071 | -3.16% |
| 2026-05-19 | 10.00 | 10.18 | 9.96 | 10.12 | 10.12 | qfq | 7,858,836 | 79,262,468 | 0.80% |
| 2026-05-18 | 10.20 | 10.36 | 9.88 | 10.04 | 10.04 | qfq | 15,029,317 | 150,582,203 | -2.43% |
| 2026-05-15 | 10.22 | 10.44 | 10.16 | 10.29 | 10.29 | qfq | 12,466,250 | 128,221,363 | -2.19% |
| 2026-05-14 | 10.52 | 10.69 | 10.23 | 10.52 | 10.22 | qfq | 15,412,700 | 161,555,079 | 0.38% |
| 2026-05-13 | 10.22 | 10.55 | 10.18 | 10.48 | 10.18 | qfq | 10,229,705 | 106,825,313 | 2.24% |
| 2026-05-12 | 10.48 | 10.50 | 10.20 | 10.25 | 9.96 | qfq | 10,563,800 | 108,708,987 | -2.47% |
| 2026-05-11 | 10.68 | 10.78 | 10.45 | 10.51 | 10.21 | qfq | 12,296,729 | 129,241,257 | -1.13% |
| 2026-05-08 | 10.38 | 10.66 | 10.32 | 10.63 | 10.33 | qfq | 14,468,562 | 152,413,083 | 1.92% |
| 2026-05-07 | 10.28 | 10.47 | 10.23 | 10.43 | 10.13 | qfq | 11,546,605 | 119,666,519 | 1.46% |
| 2026-05-06 | 10.20 | 10.35 | 10.20 | 10.28 | 9.99 | qfq | 8,618,800 | 88,632,416 | 0.78% |
| 2026-04-30 | 10.07 | 10.20 | 10.05 | 10.20 | 9.91 | qfq | 6,205,100 | 63,083,488 | 1.19% |
| 2026-04-29 | 9.95 | 10.20 | 9.90 | 10.08 | 9.79 | qfq | 9,854,434 | 99,499,727 | 1.20% |
| 2026-04-28 | 10.32 | 10.33 | 9.95 | 9.96 | 9.68 | qfq | 12,861,535 | 129,279,735 | -3.77% |
| 2026-04-27 | 10.37 | 10.48 | 10.27 | 10.35 | 10.05 | qfq | 13,318,245 | 138,084,126 | 2.68% |
| 2026-04-24 | 10.26 | 10.27 | 9.99 | 10.08 | 9.79 | qfq | 7,193,940 | 72,514,721 | -1.66% |
| 2026-04-23 | 10.25 | 10.40 | 10.18 | 10.25 | 9.96 | qfq | 7,523,896 | 77,354,482 | -0.49% |
| 2026-04-22 | 9.99 | 10.40 | 9.94 | 10.30 | 10.01 | qfq | 10,613,641 | 108,323,458 | 3.31% |
| 2026-04-21 | 10.20 | 10.21 | 9.93 | 9.97 | 9.69 | qfq | 6,673,513 | 66,867,353 | -2.16% |
| 2026-04-20 | 10.11 | 10.21 | 10.05 | 10.19 | 9.90 | qfq | 6,134,389 | 62,156,577 | 0.79% |
| 2026-04-17 | 10.15 | 10.18 | 9.98 | 10.11 | 9.82 | qfq | 7,184,168 | 72,280,617 | -0.49% |
| 2026-04-16 | 10.03 | 10.34 | 10.00 | 10.16 | 9.87 | qfq | 10,112,552 | 102,889,274 | 1.20% |
| 2026-04-15 | 10.02 | 10.25 | 10.01 | 10.04 | 9.75 | qfq | 6,121,852 | 61,672,015 | 0.00% |
| 2026-04-14 | 10.04 | 10.09 | 9.91 | 10.04 | 9.75 | qfq | 5,146,300 | 51,388,019 | 0.70% |
| 2026-04-13 | 9.91 | 10.11 | 9.79 | 9.97 | 9.69 | qfq | 9,003,936 | 89,403,293 | 0.40% |
| 2026-04-10 | 9.80 | 10.17 | 9.76 | 9.93 | 9.65 | qfq | 9,392,569 | 93,527,602 | 2.58% |
| 2026-04-09 | 9.81 | 9.85 | 9.63 | 9.68 | 9.40 | qfq | 6,561,850 | 63,724,727 | -2.02% |
| 2026-04-08 | 9.71 | 9.90 | 9.64 | 9.88 | 9.60 | qfq | 8,191,500 | 80,326,242 | 4.11% |
| 2026-04-07 | 9.44 | 9.56 | 9.42 | 9.49 | 9.22 | qfq | 4,977,232 | 47,274,852 | 0.64% |
| 2026-04-03 | 9.84 | 9.88 | 9.42 | 9.43 | 9.16 | qfq | 7,345,571 | 70,214,233 | -3.78% |
| 2026-04-02 | 10.02 | 10.08 | 9.75 | 9.80 | 9.52 | qfq | 7,437,440 | 73,510,508 | -2.97% |
| 2026-04-01 | 10.08 | 10.10 | 9.93 | 10.10 | 9.81 | qfq | 9,637,696 | 96,631,201 | 1.41% |
| 2026-03-31 | 10.30 | 10.31 | 9.93 | 9.96 | 9.68 | qfq | 15,582,614 | 156,192,894 | -4.14% |
| 2026-03-30 | 10.10 | 10.40 | 10.06 | 10.39 | 10.09 | qfq | 6,647,800 | 68,147,398 | 1.56% |
| 2026-03-27 | 10.09 | 10.27 | 10.03 | 10.23 | 9.94 | qfq | 4,926,762 | 50,273,984 | 0.49% |
| 2026-03-26 | 10.42 | 10.49 | 10.13 | 10.18 | 9.89 | qfq | 5,912,538 | 60,839,817 | -2.40% |
| 2026-03-25 | 10.39 | 10.47 | 10.35 | 10.43 | 10.13 | qfq | 6,071,786 | 63,239,366 | 0.58% |
| 2026-03-24 | 10.21 | 10.39 | 10.03 | 10.37 | 10.07 | qfq | 7,249,698 | 74,156,068 | 3.60% |
| 2026-03-23 | 10.50 | 10.61 | 9.94 | 10.01 | 9.72 | qfq | 10,980,333 | 112,271,216 | -6.62% |
| 2026-03-20 | 10.98 | 11.06 | 10.72 | 10.72 | 10.41 | qfq | 7,816,550 | 84,888,524 | -2.37% |
| 2026-03-19 | 11.03 | 11.20 | 10.95 | 10.98 | 10.67 | qfq | 6,496,200 | 71,789,577 | -2.31% |
| 2026-03-18 | 11.05 | 11.25 | 11.01 | 11.24 | 10.92 | qfq | 5,339,600 | 59,363,462 | 1.44% |
| 2026-03-17 | 11.20 | 11.33 | 11.06 | 11.08 | 10.76 | qfq | 5,647,150 | 63,092,625 | -0.89% |
| 2026-03-16 | 11.01 | 11.18 | 10.96 | 11.18 | 10.86 | qfq | 5,138,021 | 57,061,383 | 1.45% |
| 2026-03-13 | 11.16 | 11.29 | 11.00 | 11.02 | 10.71 | qfq | 6,630,900 | 73,766,262 | -1.87% |
| 2026-03-12 | 11.21 | 11.44 | 11.17 | 11.23 | 10.91 | qfq | 4,885,357 | 55,012,104 | 0.09% |
| 2026-03-11 | 11.28 | 11.37 | 11.20 | 11.22 | 10.90 | qfq | 4,697,600 | 52,967,194 | -0.44% |
| 2026-03-10 | 11.33 | 11.34 | 11.22 | 11.27 | 10.95 | qfq | 5,207,350 | 58,722,550 | 0.45% |
| 2026-03-09 | 11.05 | 11.27 | 10.88 | 11.22 | 10.90 | qfq | 7,571,684 | 83,654,733 | 0.09% |
| 2026-03-06 | 11.06 | 11.22 | 11.01 | 11.21 | 10.89 | qfq | 3,929,310 | 43,898,629 | 0.72% |
| 2026-03-05 | 11.15 | 11.27 | 11.09 | 11.13 | 10.81 | qfq | 5,918,800 | 66,095,688 | 0.72% |
| 2026-03-04 | 10.81 | 11.15 | 10.78 | 11.05 | 10.73 | qfq | 9,466,937 | 103,846,184 | 1.19% |
| 2026-03-03 | 11.42 | 11.44 | 10.92 | 10.92 | 10.61 | qfq | 11,632,650 | 129,640,987 | -4.13% |
| 2026-03-02 | 11.68 | 11.70 | 11.34 | 11.39 | 11.07 | qfq | 12,869,450 | 147,668,908 | -3.47% |
| 2026-02-27 | 11.72 | 11.80 | 11.66 | 11.80 | 11.46 | qfq | 8,392,155 | 98,499,676 | 0.51% |
| 2026-02-26 | 11.78 | 11.84 | 11.71 | 11.74 | 11.41 | qfq | 7,694,300 | 90,510,961 | -0.25% |
| 2026-02-25 | 11.73 | 11.81 | 11.67 | 11.77 | 11.43 | qfq | 8,236,019 | 96,830,086 | 0.77% |
| 2026-02-24 | 11.83 | 11.85 | 11.65 | 11.68 | 11.35 | qfq | 8,008,513 | 93,723,097 | 0.00% |
| 2026-02-13 | 11.70 | 11.85 | 11.68 | 11.68 | 11.35 | qfq | 5,964,737 | 70,207,165 | -0.34% |
| 2026-02-12 | 11.83 | 11.87 | 11.70 | 11.72 | 11.39 | qfq | 7,388,952 | 86,867,318 | -0.93% |
| 2026-02-11 | 11.90 | 11.94 | 11.81 | 11.83 | 11.49 | qfq | 6,331,850 | 75,200,917 | -0.50% |
| 2026-02-10 | 11.79 | 11.92 | 11.77 | 11.89 | 11.55 | qfq | 8,164,200 | 96,811,091 | 0.85% |
| 2026-02-09 | 11.74 | 11.80 | 11.68 | 11.79 | 11.45 | qfq | 8,059,572 | 94,586,211 | 1.46% |
| 2026-02-06 | 11.57 | 11.71 | 11.50 | 11.62 | 11.29 | qfq | 5,849,994 | 68,053,642 | -0.17% |
| 2026-02-05 | 11.62 | 11.72 | 11.58 | 11.64 | 11.31 | qfq | 6,938,281 | 80,872,439 | 0.00% |
| 2026-02-04 | 11.67 | 11.73 | 11.53 | 11.64 | 11.31 | qfq | 8,307,770 | 96,643,847 | -0.60% |
| 2026-02-03 | 11.69 | 11.72 | 11.56 | 11.71 | 11.38 | qfq | 7,456,300 | 86,955,559 | 1.21% |
| 2026-02-02 | 11.56 | 11.90 | 11.56 | 11.57 | 11.24 | qfq | 12,962,287 | 151,861,571 | -0.26% |
| 2026-01-30 | 11.53 | 11.70 | 11.48 | 11.60 | 11.27 | qfq | 8,392,771 | 97,260,850 | 0.00% |
| 2026-01-29 | 11.61 | 11.79 | 11.48 | 11.60 | 11.27 | qfq | 10,633,720 | 123,858,283 | -0.60% |
| 2026-01-28 | 11.77 | 11.83 | 11.64 | 11.67 | 11.34 | qfq | 8,652,284 | 101,316,496 | -1.02% |
| 2026-01-27 | 11.84 | 11.92 | 11.60 | 11.79 | 11.45 | qfq | 10,184,008 | 119,495,482 | -0.59% |
| 2026-01-26 | 12.06 | 12.11 | 11.78 | 11.86 | 11.52 | qfq | 11,952,412 | 142,162,696 | -1.66% |
| 2026-01-23 | 12.03 | 12.08 | 11.99 | 12.06 | 11.72 | qfq | 9,179,301 | 110,541,041 | 0.42% |
| 2026-01-22 | 11.87 | 12.06 | 11.84 | 12.01 | 11.67 | qfq | 9,960,170 | 119,210,306 | 1.44% |
| 2026-01-21 | 11.80 | 11.92 | 11.72 | 11.84 | 11.50 | qfq | 8,773,930 | 103,908,908 | -0.50% |
| 2026-01-20 | 12.13 | 12.14 | 11.80 | 11.90 | 11.56 | qfq | 17,231,031 | 205,578,944 | -1.73% |
| 2026-01-19 | 12.06 | 12.14 | 12.00 | 12.11 | 11.76 | qfq | 11,936,182 | 144,201,588 | 0.25% |
| 2026-01-16 | 12.19 | 12.25 | 12.02 | 12.08 | 11.74 | qfq | 13,590,822 | 164,353,274 | -0.74% |
| 2026-01-15 | 12.19 | 12.23 | 12.04 | 12.17 | 11.82 | qfq | 15,469,339 | 187,691,423 | -0.98% |
| 2026-01-14 | 12.16 | 12.46 | 12.13 | 12.29 | 11.94 | qfq | 22,148,269 | 272,347,833 | 1.15% |
| 2026-01-13 | 12.76 | 12.76 | 12.14 | 12.15 | 11.80 | qfq | 28,275,740 | 349,890,770 | -4.10% |
| 2026-01-12 | 12.11 | 12.99 | 12.11 | 12.67 | 12.31 | qfq | 41,573,629 | 522,210,023 | 4.71% |
| 2026-01-09 | 12.08 | 12.17 | 12.02 | 12.10 | 11.75 | qfq | 18,252,980 | 220,584,979 | 0.17% |
| 2026-01-08 | 11.92 | 12.13 | 11.88 | 12.08 | 11.74 | qfq | 18,040,149 | 216,796,706 | 1.09% |
| 2026-01-07 | 12.30 | 12.37 | 11.91 | 11.95 | 11.61 | qfq | 31,754,335 | 383,941,957 | -3.40% |
| 2026-01-06 | 12.34 | 12.56 | 12.30 | 12.37 | 12.02 | qfq | 32,867,867 | 407,088,028 | -0.48% |
| 2026-01-05 | 13.85 | 13.90 | 12.43 | 12.43 | 12.08 | qfq | 54,049,609 | 687,777,713 | -9.99% |
| 2025-12-31 | 14.24 | 14.30 | 13.78 | 13.81 | 13.42 | qfq | 29,055,471 | 407,225,984 | -3.02% |
| 2025-12-30 | 14.12 | 14.45 | 14.00 | 14.24 | 13.83 | qfq | 28,540,206 | 406,001,633 | 0.85% |
| 2025-12-29 | 13.61 | 14.35 | 13.50 | 14.12 | 13.72 | qfq | 35,913,437 | 505,675,141 | 5.14% |
| 2025-12-26 | 13.53 | 13.84 | 13.34 | 13.43 | 13.05 | qfq | 20,000,847 | 271,462,771 | -1.32% |
| 2025-12-25 | 13.22 | 13.92 | 13.12 | 13.61 | 13.22 | qfq | 21,142,782 | 286,262,480 | 3.26% |
| 2025-12-24 | 12.94 | 13.22 | 12.79 | 13.18 | 12.80 | qfq | 11,407,482 | 149,206,475 | 2.09% |
| 2025-12-23 | 13.04 | 13.11 | 12.84 | 12.91 | 12.54 | qfq | 8,711,509 | 112,871,290 | -1.07% |
| 2025-12-22 | 12.99 | 13.15 | 12.86 | 13.05 | 12.68 | qfq | 12,259,426 | 159,223,957 | 0.77% |
| 2025-12-19 | 12.95 | 13.01 | 12.69 | 12.95 | 12.58 | qfq | 13,876,776 | 178,596,292 | 1.01% |
| 2025-12-18 | 13.01 | 13.12 | 12.78 | 12.82 | 12.45 | qfq | 14,421,770 | 186,632,700 | -1.76% |
| 2025-12-17 | 13.00 | 13.09 | 12.73 | 13.05 | 12.68 | qfq | 15,648,535 | 201,943,725 | 0.00% |
| 2025-12-16 | 13.16 | 13.21 | 12.88 | 13.05 | 12.68 | qfq | 14,492,049 | 188,837,029 | -1.06% |
| 2025-12-15 | 13.60 | 13.62 | 13.17 | 13.19 | 12.81 | qfq | 18,710,132 | 249,828,725 | -3.16% |
| 2025-12-12 | 13.06 | 13.75 | 13.05 | 13.62 | 13.23 | qfq | 27,020,150 | 364,678,298 | 3.97% |
| 2025-12-11 | 13.25 | 13.50 | 13.09 | 13.10 | 12.73 | qfq | 19,513,444 | 259,525,480 | -1.28% |
| 2025-12-10 | 13.21 | 13.31 | 13.10 | 13.27 | 12.89 | qfq | 15,132,302 | 200,038,063 | 0.08% |
| 2025-12-09 | 13.08 | 13.39 | 13.01 | 13.26 | 12.88 | qfq | 20,882,004 | 275,488,682 | 1.61% |
| 2025-12-08 | 12.86 | 13.23 | 12.83 | 13.05 | 12.68 | qfq | 23,673,826 | 309,805,288 | 1.56% |
| 2025-12-05 | 12.67 | 12.87 | 12.63 | 12.85 | 12.48 | qfq | 15,934,579 | 203,587,442 | 1.42% |
| 2025-12-04 | 12.54 | 12.70 | 12.38 | 12.67 | 12.31 | qfq | 15,501,840 | 195,316,879 | 0.80% |
| 2025-12-03 | 12.60 | 12.77 | 12.45 | 12.57 | 12.21 | qfq | 13,431,400 | 168,907,738 | -0.08% |
| 2025-12-02 | 12.43 | 12.67 | 12.37 | 12.58 | 12.22 | qfq | 16,924,963 | 212,420,907 | 1.21% |
| 2025-12-01 | 12.51 | 12.58 | 12.37 | 12.43 | 12.08 | qfq | 16,351,664 | 203,379,619 | -1.58% |
| 2025-11-28 | 12.20 | 12.77 | 12.20 | 12.63 | 12.27 | qfq | 35,355,791 | 443,437,811 | 4.64% |
| 2025-11-27 | 11.92 | 12.26 | 11.91 | 12.07 | 11.73 | qfq | 9,499,716 | 115,577,605 | 0.75% |
| 2025-11-26 | 12.20 | 12.32 | 11.96 | 11.98 | 11.64 | qfq | 10,821,300 | 130,988,116 | -1.72% |
| 2025-11-25 | 12.17 | 12.35 | 12.13 | 12.19 | 11.84 | qfq | 11,268,611 | 137,981,804 | 0.49% |
| 2025-11-24 | 11.96 | 12.20 | 11.84 | 12.13 | 11.78 | qfq | 10,346,312 | 124,487,844 | 1.42% |
| 2025-11-21 | 12.15 | 12.34 | 11.88 | 11.96 | 11.62 | qfq | 13,801,325 | 166,229,973 | -2.76% |
| 2025-11-20 | 12.17 | 12.40 | 12.15 | 12.30 | 11.95 | qfq | 11,208,671 | 137,583,853 | 0.90% |
| 2025-11-19 | 12.35 | 12.45 | 12.17 | 12.19 | 11.84 | qfq | 13,513,647 | 166,220,225 | -1.30% |
| 2025-11-18 | 12.33 | 12.57 | 12.28 | 12.35 | 12.00 | qfq | 12,925,850 | 160,442,065 | -0.80% |
| 2025-11-17 | 12.04 | 12.58 | 12.02 | 12.45 | 12.09 | qfq | 23,428,747 | 289,296,572 | 3.41% |
| 2025-11-14 | 11.99 | 12.16 | 11.94 | 12.04 | 11.70 | qfq | 15,757,800 | 190,293,343 | 0.50% |
| 2025-11-13 | 11.85 | 12.01 | 11.74 | 11.98 | 11.64 | qfq | 11,666,385 | 138,921,081 | 1.10% |
| 2025-11-12 | 11.72 | 12.03 | 11.65 | 11.85 | 11.51 | qfq | 15,144,305 | 179,957,845 | 0.77% |
| 2025-11-11 | 11.74 | 11.78 | 11.69 | 11.76 | 11.42 | qfq | 5,812,718 | 68,237,156 | 0.26% |
| 2025-11-10 | 11.71 | 11.74 | 11.61 | 11.73 | 11.40 | qfq | 6,342,038 | 73,988,160 | 0.26% |
| 2025-11-07 | 11.84 | 11.84 | 11.69 | 11.70 | 11.37 | qfq | 8,582,904 | 100,815,330 | -1.60% |
| 2025-11-06 | 11.79 | 11.90 | 11.70 | 11.89 | 11.55 | qfq | 10,913,600 | 128,725,067 | 0.85% |
| 2025-11-05 | 11.61 | 11.84 | 11.60 | 11.79 | 11.45 | qfq | 7,611,000 | 89,468,470 | 0.51% |
| 2025-11-04 | 11.73 | 11.77 | 11.64 | 11.73 | 11.40 | qfq | 6,094,369 | 71,342,267 | -0.59% |
| 2025-11-03 | 11.63 | 11.85 | 11.59 | 11.80 | 11.46 | qfq | 8,476,069 | 99,510,703 | 1.46% |
| 2025-10-31 | 11.53 | 11.71 | 11.52 | 11.63 | 11.30 | qfq | 6,663,150 | 77,700,071 | 0.26% |
| 2025-10-30 | 11.80 | 11.83 | 11.60 | 11.60 | 11.27 | qfq | 8,620,328 | 100,540,575 | -1.19% |
| 2025-10-29 | 11.68 | 11.78 | 11.64 | 11.74 | 11.41 | qfq | 7,253,848 | 84,987,480 | 0.26% |
| 2025-10-28 | 11.81 | 11.90 | 11.70 | 11.71 | 11.38 | qfq | 12,180,915 | 143,447,665 | -1.01% |
| 2025-10-27 | 11.61 | 11.85 | 11.60 | 11.83 | 11.49 | qfq | 20,465,174 | 240,512,114 | 4.41% |
| 2025-10-24 | 11.35 | 11.40 | 11.25 | 11.33 | 11.01 | qfq | 4,957,748 | 56,184,054 | 0.00% |
| 2025-10-23 | 11.31 | 11.34 | 11.18 | 11.33 | 11.01 | qfq | 5,302,402 | 59,599,280 | -0.18% |
| 2025-10-22 | 11.23 | 11.43 | 11.22 | 11.35 | 11.03 | qfq | 5,221,245 | 59,256,597 | 0.35% |
| 2025-10-21 | 11.14 | 11.32 | 11.10 | 11.31 | 10.99 | qfq | 5,478,910 | 61,603,164 | 1.25% |
| 2025-10-20 | 11.08 | 11.18 | 11.04 | 11.17 | 10.85 | qfq | 6,412,354 | 71,265,036 | 1.92% |
| 2025-10-17 | 11.26 | 11.29 | 10.96 | 10.96 | 10.65 | qfq | 7,613,604 | 84,581,200 | -2.92% |
| 2025-10-16 | 11.18 | 11.41 | 11.15 | 11.29 | 10.97 | qfq | 8,679,043 | 98,281,537 | 0.62% |
| 2025-10-15 | 11.12 | 11.22 | 11.05 | 11.22 | 10.90 | qfq | 5,529,272 | 61,743,925 | 0.90% |
| 2025-10-14 | 11.29 | 11.41 | 11.10 | 11.12 | 10.80 | qfq | 8,046,974 | 90,536,607 | -1.33% |
| 2025-10-13 | 11.02 | 11.33 | 11.01 | 11.27 | 10.95 | qfq | 9,266,270 | 104,053,031 | -2.34% |
| 2025-10-10 | 11.52 | 11.61 | 11.49 | 11.54 | 11.21 | qfq | 7,172,259 | 82,808,378 | -0.26% |
| 2025-10-09 | 11.50 | 11.64 | 11.42 | 11.57 | 11.24 | qfq | 8,170,654 | 94,365,389 | 0.78% |
| 2025-09-30 | 11.48 | 11.66 | 11.45 | 11.48 | 11.15 | qfq | 6,692,694 | 77,185,105 | 0.09% |
| 2025-09-29 | 11.50 | 11.53 | 11.27 | 11.47 | 11.14 | qfq | 8,734,657 | 99,644,614 | -0.43% |
| 2025-09-26 | 11.78 | 11.78 | 11.52 | 11.52 | 11.19 | qfq | 10,913,400 | 126,662,026 | -2.21% |
| 2025-09-25 | 11.91 | 11.99 | 11.78 | 11.78 | 11.44 | qfq | 13,725,850 | 162,871,232 | -1.26% |
| 2025-09-24 | 11.73 | 11.98 | 11.58 | 11.93 | 11.59 | qfq | 15,194,775 | 178,815,458 | 1.88% |
| 2025-09-23 | 11.71 | 11.95 | 11.54 | 11.71 | 11.38 | qfq | 14,647,906 | 171,678,932 | 1.12% |
| 2025-09-22 | 11.77 | 11.85 | 11.54 | 11.58 | 11.25 | qfq | 10,165,761 | 118,314,141 | -1.53% |
| 2025-09-19 | 11.76 | 11.77 | 11.53 | 11.76 | 11.42 | qfq | 11,309,187 | 131,846,286 | 0.00% |
| 2025-09-18 | 12.01 | 12.09 | 11.68 | 11.76 | 11.42 | qfq | 16,412,835 | 195,624,729 | -1.92% |
| 2025-09-17 | 12.10 | 12.16 | 11.94 | 11.99 | 11.65 | qfq | 14,115,706 | 169,912,644 | -0.91% |
| 2025-09-16 | 11.72 | 12.11 | 11.61 | 12.10 | 11.75 | qfq | 19,216,641 | 229,463,442 | 3.68% |
| 2025-09-15 | 11.84 | 11.84 | 11.67 | 11.67 | 11.34 | qfq | 10,660,744 | 124,934,009 | -1.52% |
| 2025-09-12 | 11.98 | 12.06 | 11.81 | 11.85 | 11.51 | qfq | 15,468,022 | 184,641,472 | -1.00% |
| 2025-09-11 | 11.81 | 11.97 | 11.70 | 11.97 | 11.63 | qfq | 13,489,761 | 159,918,804 | 1.18% |
| 2025-09-10 | 11.97 | 12.00 | 11.80 | 11.83 | 11.49 | qfq | 8,049,035 | 95,644,909 | -0.76% |
| 2025-09-09 | 12.01 | 12.03 | 11.88 | 11.92 | 11.58 | qfq | 8,702,158 | 104,009,044 | -1.00% |
| 2025-09-08 | 11.82 | 12.13 | 11.78 | 12.04 | 11.70 | qfq | 16,766,475 | 200,432,695 | 1.78% |
| 2025-09-05 | 11.74 | 11.85 | 11.55 | 11.83 | 11.49 | qfq | 12,394,367 | 145,766,874 | 1.28% |
| 2025-09-04 | 11.96 | 12.08 | 11.52 | 11.68 | 11.35 | qfq | 15,040,664 | 178,190,319 | -1.93% |
| 2025-09-03 | 12.55 | 12.65 | 11.76 | 11.91 | 11.57 | qfq | 25,623,802 | 312,005,264 | -5.18% |
| 2025-09-02 | 12.90 | 12.90 | 12.35 | 12.56 | 12.20 | qfq | 28,273,048 | 355,463,468 | -2.86% |
| 2025-09-01 | 12.55 | 13.07 | 12.44 | 12.93 | 12.56 | qfq | 34,640,623 | 443,580,659 | 3.03% |
| 2025-08-29 | 12.73 | 12.84 | 12.54 | 12.55 | 12.19 | qfq | 19,937,084 | 252,690,741 | -2.03% |
| 2025-08-28 | 12.90 | 13.01 | 12.41 | 12.81 | 12.44 | qfq | 28,053,500 | 357,422,223 | -0.70% |
| 2025-08-27 | 13.49 | 13.65 | 12.83 | 12.90 | 12.53 | qfq | 32,849,676 | 436,139,722 | -4.09% |
| 2025-08-26 | 13.75 | 13.75 | 13.44 | 13.45 | 13.07 | qfq | 27,671,414 | 374,995,875 | -2.18% |
| 2025-08-25 | 13.43 | 13.95 | 13.30 | 13.75 | 13.36 | qfq | 44,272,400 | 602,671,579 | 2.23% |
| 2025-08-22 | 13.32 | 13.66 | 13.05 | 13.45 | 13.07 | qfq | 53,449,125 | 718,664,614 | -1.03% |
| 2025-08-21 | 12.76 | 13.98 | 12.76 | 13.59 | 13.20 | qfq | 90,807,744 | 1,225,107,887 | 6.92% |
| 2025-08-20 | 12.63 | 12.75 | 12.55 | 12.71 | 12.35 | qfq | 16,207,690 | 205,060,682 | 0.16% |
| 2025-08-19 | 12.80 | 12.80 | 12.53 | 12.69 | 12.33 | qfq | 24,558,256 | 311,327,904 | -1.25% |
| 2025-08-18 | 12.70 | 12.92 | 12.60 | 12.85 | 12.48 | qfq | 30,898,499 | 394,669,798 | 1.18% |
| 2025-08-15 | 12.75 | 12.85 | 12.64 | 12.70 | 12.34 | qfq | 37,955,144 | 482,760,835 | 0.24% |
| 2025-08-14 | 12.34 | 12.85 | 12.30 | 12.67 | 12.31 | qfq | 44,089,445 | 555,445,781 | 3.09% |
| 2025-08-13 | 12.43 | 12.48 | 12.24 | 12.29 | 11.94 | qfq | 20,300,703 | 249,502,534 | -1.21% |
| 2025-08-12 | 12.48 | 12.66 | 12.38 | 12.44 | 12.09 | qfq | 24,693,680 | 308,428,648 | -0.72% |
| 2025-08-11 | 12.47 | 12.59 | 12.33 | 12.53 | 12.17 | qfq | 30,937,026 | 386,632,112 | 0.97% |
| 2025-08-08 | 12.10 | 13.04 | 12.10 | 12.41 | 12.06 | qfq | 50,354,536 | 637,563,751 | 2.99% |
| 2025-08-07 | 12.20 | 12.21 | 12.03 | 12.05 | 11.71 | qfq | 13,291,890 | 160,794,721 | -0.99% |
| 2025-08-06 | 11.96 | 12.24 | 11.90 | 12.17 | 11.82 | qfq | 19,456,593 | 235,997,162 | 1.76% |
| 2025-08-05 | 11.94 | 12.04 | 11.92 | 11.96 | 11.62 | qfq | 8,557,352 | 102,385,388 | 0.17% |
| 2025-08-04 | 11.80 | 11.94 | 11.73 | 11.94 | 11.60 | qfq | 8,173,050 | 96,901,919 | 0.59% |
| 2025-08-01 | 11.78 | 11.90 | 11.64 | 11.87 | 11.53 | qfq | 10,444,800 | 123,011,357 | 0.68% |
| 2025-07-31 | 11.81 | 12.03 | 11.66 | 11.79 | 11.45 | qfq | 13,868,749 | 164,621,419 | -0.34% |
| 2025-07-30 | 12.10 | 12.15 | 11.77 | 11.83 | 11.49 | qfq | 15,592,200 | 186,086,237 | -2.39% |
| 2025-07-29 | 12.23 | 12.24 | 12.02 | 12.12 | 11.77 | qfq | 13,075,962 | 158,118,573 | -0.82% |
| 2025-07-28 | 12.16 | 12.22 | 12.02 | 12.22 | 11.87 | qfq | 17,916,817 | 217,422,406 | 0.49% |
| 2025-07-25 | 12.05 | 12.19 | 12.00 | 12.16 | 11.81 | qfq | 16,822,998 | 203,773,570 | 0.66% |
| 2025-07-24 | 12.01 | 12.20 | 12.00 | 12.08 | 11.74 | qfq | 14,227,287 | 171,634,420 | 1.00% |
| 2025-07-23 | 12.00 | 12.15 | 11.91 | 11.96 | 11.62 | qfq | 17,527,800 | 210,447,264 | -1.08% |
| 2025-07-22 | 12.22 | 12.30 | 11.99 | 12.09 | 11.75 | qfq | 23,599,400 | 285,672,731 | -1.79% |
| 2025-07-21 | 12.30 | 12.43 | 12.23 | 12.31 | 11.96 | qfq | 30,358,350 | 373,984,339 | 0.49% |
| 2025-07-18 | 12.31 | 12.39 | 12.12 | 12.25 | 11.90 | qfq | 34,368,400 | 420,553,765 | -0.57% |
| 2025-07-17 | 12.49 | 12.65 | 12.24 | 12.32 | 11.97 | qfq | 71,083,725 | 883,107,409 | -1.20% |
| 2025-07-16 | 11.34 | 12.47 | 11.34 | 12.47 | 12.11 | qfq | 65,625,725 | 796,645,988 | 9.96% |
| 2025-07-15 | 11.57 | 11.57 | 11.28 | 11.34 | 11.02 | qfq | 14,271,164 | 162,346,974 | -1.99% |
| 2025-07-14 | 11.67 | 11.72 | 11.48 | 11.57 | 11.24 | qfq | 12,953,765 | 149,817,404 | -0.86% |
| 2025-07-11 | 11.51 | 11.85 | 11.39 | 11.67 | 11.34 | qfq | 21,002,628 | 244,013,513 | 1.39% |
| 2025-07-10 | 11.68 | 11.68 | 11.43 | 11.51 | 11.18 | qfq | 16,680,500 | 192,357,233 | -2.04% |
| 2025-07-09 | 11.58 | 11.95 | 11.52 | 11.75 | 11.41 | qfq | 27,490,315 | 323,082,836 | 1.29% |
| 2025-07-08 | 11.37 | 11.75 | 11.33 | 11.60 | 11.27 | qfq | 18,610,700 | 214,794,131 | 1.58% |
| 2025-07-07 | 11.38 | 11.63 | 11.34 | 11.42 | 11.09 | qfq | 11,484,000 | 131,370,355 | 0.35% |
| 2025-07-04 | 11.42 | 11.58 | 11.23 | 11.38 | 11.06 | qfq | 15,812,222 | 180,487,398 | -0.09% |
| 2025-07-03 | 11.51 | 11.51 | 11.36 | 11.39 | 11.07 | qfq | 9,436,400 | 107,725,085 | -0.78% |
| 2025-07-02 | 11.60 | 11.61 | 11.30 | 11.48 | 11.15 | qfq | 13,801,600 | 158,083,947 | -1.12% |
| 2025-07-01 | 11.84 | 11.86 | 11.55 | 11.61 | 11.28 | qfq | 16,101,600 | 187,717,048 | -1.94% |
| 2025-06-30 | 11.72 | 11.98 | 11.64 | 11.84 | 11.50 | qfq | 19,931,378 | 234,421,126 | 1.02% |
| 2025-06-27 | 11.99 | 12.09 | 11.70 | 11.72 | 11.39 | qfq | 24,352,400 | 288,760,512 | -1.92% |
| 2025-06-26 | 11.70 | 12.06 | 11.64 | 11.95 | 11.61 | qfq | 29,264,876 | 348,066,497 | 1.19% |
| 2025-06-25 | 11.68 | 11.86 | 11.61 | 11.81 | 11.47 | qfq | 29,213,775 | 342,552,548 | -0.25% |
| 2025-06-24 | 11.40 | 12.28 | 11.35 | 11.84 | 11.50 | qfq | 38,698,877 | 454,721,948 | 3.50% |
| 2025-06-23 | 11.01 | 11.55 | 11.00 | 11.44 | 11.11 | qfq | 25,697,429 | 290,861,804 | 2.42% |
| 2025-06-20 | 10.91 | 11.65 | 10.74 | 11.17 | 10.85 | qfq | 30,007,450 | 336,230,719 | 3.04% |
| 2025-06-19 | 11.10 | 11.15 | 10.83 | 10.84 | 10.53 | qfq | 16,902,132 | 185,098,461 | -2.87% |
| 2025-06-18 | 11.30 | 11.45 | 11.07 | 11.16 | 10.84 | qfq | 20,336,150 | 227,102,016 | -2.62% |
| 2025-06-17 | 11.68 | 11.73 | 11.35 | 11.46 | 11.13 | qfq | 33,054,502 | 379,440,539 | -2.72% |
| 2025-06-16 | 11.22 | 11.80 | 11.02 | 11.78 | 11.44 | qfq | 42,198,328 | 483,887,922 | 5.18% |
| 2025-06-13 | 11.15 | 11.46 | 10.86 | 11.20 | 10.88 | qfq | 42,273,722 | 473,697,246 | 2.10% |
| 2025-06-12 | 10.62 | 11.08 | 10.60 | 10.97 | 10.66 | qfq | 22,890,197 | 248,346,744 | 3.20% |
| 2025-06-11 | 10.60 | 10.71 | 10.56 | 10.63 | 10.33 | qfq | 7,435,350 | 79,145,878 | 0.38% |
| 2025-06-10 | 10.86 | 10.93 | 10.45 | 10.59 | 10.29 | qfq | 14,111,916 | 150,381,072 | -2.49% |
| 2025-06-09 | 10.72 | 11.20 | 10.70 | 10.86 | 10.55 | qfq | 16,066,298 | 175,605,990 | 1.50% |
| 2025-06-06 | 11.06 | 11.06 | 10.67 | 10.70 | 10.39 | qfq | 17,319,372 | 186,637,004 | -1.74% |
| 2025-06-05 | 10.67 | 10.94 | 10.63 | 10.89 | 10.58 | qfq | 13,634,650 | 146,948,239 | 1.97% |
| 2025-06-04 | 10.55 | 10.71 | 10.55 | 10.68 | 10.38 | qfq | 9,236,089 | 98,351,235 | 0.75% |
| 2025-06-03 | 10.50 | 10.87 | 10.40 | 10.60 | 10.30 | qfq | 13,789,350 | 147,179,685 | 1.73% |
| 2025-05-30 | 10.84 | 10.96 | 10.37 | 10.42 | 10.12 | qfq | 15,737,600 | 166,148,319 | -3.61% |
| 2025-05-29 | 10.53 | 10.93 | 10.48 | 10.81 | 10.50 | qfq | 13,748,400 | 147,738,844 | 2.95% |
| 2025-05-28 | 10.60 | 10.67 | 10.48 | 10.50 | 10.20 | qfq | 7,504,900 | 79,048,109 | -1.04% |
| 2025-05-27 | 10.62 | 10.70 | 10.54 | 10.61 | 10.31 | qfq | 6,658,500 | 70,614,810 | -0.75% |
| 2025-05-26 | 10.59 | 10.71 | 10.51 | 10.69 | 10.39 | qfq | 8,681,850 | 92,270,496 | 1.52% |
| 2025-05-23 | 10.81 | 10.88 | 10.53 | 10.53 | 10.23 | qfq | 13,334,400 | 142,950,112 | -2.86% |
| 2025-05-22 | 10.90 | 11.10 | 10.81 | 10.84 | 10.53 | qfq | 9,467,000 | 103,484,796 | -1.00% |
| 2025-05-21 | 11.07 | 11.12 | 10.88 | 10.95 | 10.64 | qfq | 8,654,000 | 94,841,503 | -1.53% |
| 2025-05-20 | 11.09 | 11.21 | 10.91 | 11.12 | 10.80 | qfq | 8,489,000 | 94,143,062 | 0.36% |
| 2025-05-19 | 11.15 | 11.15 | 10.86 | 11.08 | 10.76 | qfq | 10,701,200 | 117,430,408 | -0.36% |
| 2025-05-16 | 11.16 | 11.30 | 11.10 | 11.12 | 10.80 | qfq | 9,782,650 | 109,603,530 | -1.59% |
| 2025-05-15 | 11.63 | 11.63 | 11.29 | 11.30 | 10.77 | qfq | 11,305,500 | 128,393,528 | -2.84% |
| 2025-05-14 | 11.72 | 11.78 | 11.51 | 11.63 | 11.09 | qfq | 12,369,850 | 143,876,444 | -0.77% |
| 2025-05-13 | 12.06 | 12.10 | 11.68 | 11.72 | 11.17 | qfq | 14,484,478 | 171,531,844 | -1.84% |
| 2025-05-12 | 11.90 | 12.00 | 11.77 | 11.94 | 11.38 | qfq | 13,635,944 | 162,542,440 | 1.27% |
| 2025-05-09 | 12.12 | 12.12 | 11.68 | 11.79 | 11.24 | qfq | 12,288,300 | 145,278,965 | -2.40% |
| 2025-05-08 | 11.81 | 12.11 | 11.76 | 12.08 | 11.52 | qfq | 14,526,250 | 174,758,793 | 1.94% |
| 2025-05-07 | 12.28 | 12.34 | 11.75 | 11.85 | 11.30 | qfq | 19,416,851 | 232,323,129 | -2.31% |
| 2025-05-06 | 12.05 | 12.25 | 11.93 | 12.13 | 11.57 | qfq | 16,932,650 | 205,074,024 | 1.76% |
| 2025-04-30 | 11.59 | 12.06 | 11.51 | 11.92 | 11.36 | qfq | 17,210,800 | 203,989,435 | 3.29% |
| 2025-04-29 | 11.21 | 11.67 | 11.17 | 11.54 | 11.00 | qfq | 13,761,335 | 158,204,050 | 1.41% |
| 2025-04-28 | 11.43 | 11.55 | 11.33 | 11.38 | 10.85 | qfq | 8,313,850 | 94,799,096 | -1.13% |
| 2025-04-25 | 11.64 | 11.65 | 11.38 | 11.51 | 10.97 | qfq | 9,674,100 | 111,360,635 | -0.26% |
| 2025-04-24 | 11.87 | 11.88 | 11.48 | 11.54 | 11.00 | qfq | 14,789,650 | 172,544,794 | -2.94% |
| 2025-04-23 | 11.51 | 12.03 | 11.51 | 11.89 | 11.34 | qfq | 22,493,800 | 265,524,102 | 3.93% |
| 2025-04-22 | 11.45 | 11.55 | 11.37 | 11.44 | 10.91 | qfq | 10,942,100 | 125,203,298 | -0.69% |
| 2025-04-21 | 11.25 | 11.53 | 11.12 | 11.52 | 10.98 | qfq | 14,260,850 | 162,823,557 | 3.23% |
| 2025-04-18 | 11.30 | 11.40 | 11.06 | 11.16 | 10.64 | qfq | 12,671,550 | 142,013,852 | -0.71% |
| 2025-04-17 | 11.50 | 11.63 | 11.20 | 11.24 | 10.72 | qfq | 15,736,300 | 179,841,058 | -2.26% |
| 2025-04-16 | 11.65 | 11.68 | 11.32 | 11.50 | 10.96 | qfq | 16,709,700 | 192,338,092 | -1.37% |
| 2025-04-15 | 11.59 | 11.96 | 11.43 | 11.66 | 11.12 | qfq | 23,405,900 | 272,252,841 | 1.30% |
| 2025-04-14 | 11.62 | 11.79 | 11.40 | 11.51 | 10.97 | qfq | 17,110,300 | 198,665,320 | 0.52% |
| 2025-04-11 | 11.29 | 11.67 | 11.26 | 11.45 | 10.92 | qfq | 17,507,800 | 201,645,736 | 0.00% |
| 2025-04-10 | 11.20 | 11.73 | 11.20 | 11.45 | 10.92 | qfq | 26,058,000 | 300,157,047 | 5.14% |
| 2025-04-09 | 10.50 | 11.10 | 9.71 | 10.89 | 10.38 | qfq | 33,903,222 | 357,284,931 | 1.40% |
| 2025-04-08 | 11.38 | 11.49 | 10.64 | 10.74 | 10.24 | qfq | 37,883,422 | 413,026,238 | -9.14% |
| 2025-04-07 | 11.82 | 12.09 | 11.82 | 11.82 | 11.27 | qfq | 9,534,200 | 113,001,619 | -9.98% |
| 2025-04-03 | 13.56 | 14.10 | 12.90 | 13.13 | 12.52 | qfq | 37,807,800 | 505,767,775 | -4.09% |
| 2025-04-02 | 13.91 | 14.04 | 13.67 | 13.69 | 13.05 | qfq | 28,937,100 | 400,471,283 | -1.72% |
| 2025-04-01 | 13.91 | 14.50 | 13.80 | 13.93 | 13.28 | qfq | 47,996,818 | 679,752,427 | 3.72% |
| 2025-03-31 | 14.68 | 14.68 | 13.43 | 13.43 | 12.80 | qfq | 44,335,150 | 604,650,467 | -9.99% |
| 2025-03-28 | 14.87 | 15.18 | 14.55 | 14.92 | 14.23 | qfq | 51,403,250 | 763,549,468 | 0.27% |
| 2025-03-27 | 14.39 | 15.44 | 14.07 | 14.88 | 14.19 | qfq | 69,309,652 | 1,028,426,222 | 4.06% |
| 2025-03-26 | 13.67 | 14.50 | 13.58 | 14.30 | 13.63 | qfq | 39,960,096 | 562,526,034 | 3.55% |
| 2025-03-25 | 14.30 | 15.00 | 13.70 | 13.81 | 13.17 | qfq | 57,708,166 | 832,750,785 | -3.56% |
| 2025-03-24 | 13.94 | 14.70 | 13.42 | 14.32 | 13.65 | qfq | 52,254,072 | 738,811,773 | 4.15% |
| 2025-03-21 | 13.95 | 14.00 | 13.41 | 13.75 | 13.11 | qfq | 33,877,760 | 464,139,801 | -2.41% |
| 2025-03-20 | 14.33 | 14.45 | 14.07 | 14.09 | 13.43 | qfq | 38,640,311 | 549,854,419 | -2.29% |
| 2025-03-19 | 13.89 | 14.79 | 13.78 | 14.42 | 13.75 | qfq | 59,750,875 | 854,258,429 | 5.10% |
| 2025-03-18 | 13.75 | 13.92 | 13.61 | 13.72 | 13.08 | qfq | 25,398,805 | 348,527,489 | -0.29% |
| 2025-03-17 | 14.00 | 14.22 | 13.74 | 13.76 | 13.12 | qfq | 59,169,045 | 825,884,646 | -1.78% |
| 2025-03-14 | 13.08 | 14.45 | 13.08 | 14.01 | 13.36 | qfq | 82,823,197 | 1,172,547,262 | 6.62% |
| 2025-03-13 | 13.76 | 13.76 | 13.06 | 13.14 | 12.53 | qfq | 26,465,768 | 351,256,045 | -4.71% |
| 2025-03-12 | 13.83 | 14.04 | 13.77 | 13.79 | 13.15 | qfq | 25,082,700 | 348,461,779 | -0.79% |
| 2025-03-11 | 13.48 | 14.10 | 13.48 | 13.90 | 13.25 | qfq | 28,675,887 | 396,437,990 | -0.07% |
| 2025-03-10 | 14.19 | 14.57 | 13.83 | 13.91 | 13.26 | qfq | 46,054,596 | 652,773,255 | 0.80% |
| 2025-03-07 | 13.23 | 14.20 | 12.99 | 13.80 | 13.16 | qfq | 47,731,796 | 646,084,088 | 4.15% |
| 2025-03-06 | 13.05 | 13.40 | 13.05 | 13.25 | 12.63 | qfq | 22,704,047 | 300,359,420 | 1.92% |
| 2025-03-05 | 12.84 | 13.15 | 12.75 | 13.00 | 12.39 | qfq | 19,016,851 | 245,999,647 | 1.33% |
| 2025-03-04 | 12.62 | 12.92 | 12.54 | 12.83 | 12.23 | qfq | 18,045,851 | 230,394,809 | 0.63% |
| 2025-03-03 | 12.95 | 13.36 | 12.58 | 12.75 | 12.16 | qfq | 26,050,800 | 334,891,985 | -0.16% |
| 2025-02-28 | 13.70 | 13.77 | 12.67 | 12.77 | 12.18 | qfq | 41,083,500 | 540,268,832 | -8.33% |
| 2025-02-27 | 14.40 | 14.45 | 13.54 | 13.93 | 13.28 | qfq | 53,064,876 | 740,715,760 | -4.39% |
| 2025-02-26 | 14.22 | 14.83 | 13.97 | 14.57 | 13.89 | qfq | 49,716,129 | 717,603,223 | 2.25% |
| 2025-02-25 | 14.38 | 14.67 | 14.13 | 14.25 | 13.59 | qfq | 48,485,429 | 696,320,419 | -4.10% |
| 2025-02-24 | 14.18 | 15.08 | 14.18 | 14.86 | 14.17 | qfq | 75,109,972 | 1,102,495,414 | 3.70% |
| 2025-02-21 | 14.14 | 14.54 | 13.82 | 14.33 | 13.66 | qfq | 82,404,823 | 1,168,293,158 | 2.50% |
| 2025-02-20 | 14.50 | 14.60 | 13.90 | 13.98 | 13.33 | qfq | 100,320,747 | 1,424,287,558 | 0.87% |
| 2025-02-19 | 12.75 | 13.86 | 12.63 | 13.86 | 13.21 | qfq | 61,475,800 | 832,865,734 | 10.00% |
| 2025-02-18 | 13.24 | 13.31 | 12.60 | 12.60 | 12.01 | qfq | 38,278,700 | 497,590,425 | -6.04% |
| 2025-02-17 | 12.78 | 13.50 | 12.59 | 13.41 | 12.79 | qfq | 48,301,909 | 628,516,629 | 4.60% |
| 2025-02-14 | 13.25 | 13.26 | 12.75 | 12.82 | 12.22 | qfq | 38,382,603 | 496,792,224 | -4.19% |
| 2025-02-13 | 13.54 | 13.90 | 13.38 | 13.38 | 12.76 | qfq | 39,251,661 | 533,303,580 | -2.19% |
| 2025-02-12 | 13.36 | 13.71 | 13.15 | 13.68 | 13.04 | qfq | 60,304,308 | 814,187,452 | 1.41% |
| 2025-02-11 | 13.10 | 13.80 | 12.88 | 13.49 | 12.86 | qfq | 62,955,501 | 834,962,142 | 2.20% |
| 2025-02-10 | 13.44 | 13.49 | 13.06 | 13.20 | 12.59 | qfq | 48,547,800 | 640,716,828 | -1.49% |
| 2025-02-07 | 13.31 | 13.79 | 13.05 | 13.40 | 12.78 | qfq | 67,182,801 | 902,884,566 | 0.68% |
| 2025-02-06 | 12.51 | 13.40 | 12.40 | 13.31 | 12.69 | qfq | 44,212,752 | 578,123,508 | 4.39% |
| 2025-02-05 | 12.45 | 12.88 | 12.23 | 12.75 | 12.16 | qfq | 28,698,354 | 361,771,235 | 2.82% |
| 2025-01-27 | 13.40 | 13.48 | 12.17 | 12.40 | 11.82 | qfq | 41,652,647 | 531,681,041 | -7.46% |
| 2025-01-24 | 12.81 | 13.40 | 12.50 | 13.40 | 12.78 | qfq | 51,798,851 | 667,544,280 | 3.63% |
| 2025-01-23 | 13.60 | 13.76 | 12.72 | 12.93 | 12.33 | qfq | 68,318,680 | 904,171,277 | -4.51% |
| 2025-01-22 | 13.15 | 14.19 | 12.95 | 13.54 | 12.91 | qfq | 93,576,069 | 1,261,629,052 | 2.89% |
| 2025-01-21 | 12.19 | 13.16 | 11.43 | 13.16 | 12.55 | qfq | 93,693,959 | 1,185,563,028 | 10.03% |
| 2025-01-20 | 12.01 | 12.38 | 11.64 | 11.96 | 11.40 | qfq | 45,868,913 | 547,841,569 | 1.10% |
| 2025-01-17 | 12.50 | 12.75 | 11.83 | 11.83 | 11.28 | qfq | 74,537,053 | 905,085,710 | -9.97% |
| 2025-01-16 | 14.39 | 14.39 | 13.14 | 13.14 | 12.53 | qfq | 66,440,850 | 895,824,477 | -10.00% |
| 2025-01-15 | 14.35 | 15.45 | 14.14 | 14.60 | 13.92 | qfq | 74,608,083 | 1,095,039,738 | -0.82% |
| 2025-01-14 | 13.51 | 14.99 | 13.30 | 14.72 | 14.03 | qfq | 79,876,731 | 1,142,755,248 | 7.92% |
| 2025-01-13 | 12.60 | 13.81 | 12.60 | 13.64 | 13.00 | qfq | 78,195,948 | 1,025,596,633 | -1.23% |
| 2025-01-10 | 12.82 | 14.48 | 12.65 | 13.81 | 13.17 | qfq | 110,380,550 | 1,547,692,273 | 4.94% |
| 2025-01-09 | 12.55 | 13.16 | 12.38 | 13.16 | 12.55 | qfq | 87,600,803 | 1,129,493,565 | 5.03% |
| 2025-01-08 | 12.30 | 12.70 | 11.70 | 12.53 | 11.95 | qfq | 90,346,547 | 1,093,441,445 | -3.62% |
| 2025-01-07 | 12.31 | 13.71 | 11.97 | 13.00 | 12.39 | qfq | 103,232,205 | 1,316,855,465 | 2.12% |
| 2025-01-06 | 13.49 | 13.79 | 12.73 | 12.73 | 12.14 | qfq | 98,167,069 | 1,273,055,185 | -9.97% |
| 2025-01-03 | 12.63 | 14.14 | 12.35 | 14.14 | 13.48 | qfq | 113,842,383 | 1,575,864,183 | 10.04% |
| 2025-01-02 | 11.46 | 12.85 | 11.01 | 12.85 | 12.25 | qfq | 112,312,928 | 1,388,729,015 | 10.02% |
| 2024-12-31 | 12.56 | 12.98 | 11.60 | 11.68 | 11.14 | qfq | 96,217,657 | 1,168,632,690 | -6.18% |
| 2024-12-30 | 11.19 | 12.45 | 10.99 | 12.45 | 11.87 | qfq | 68,464,171 | 831,140,173 | 9.98% |
| 2024-12-27 | 10.38 | 11.32 | 10.38 | 11.32 | 10.79 | qfq | 75,426,802 | 834,631,452 | 10.01% |
| 2024-12-26 | 9.89 | 10.60 | 9.89 | 10.29 | 9.81 | qfq | 33,490,691 | 347,375,589 | 2.49% |
| 2024-12-25 | 10.15 | 10.55 | 9.95 | 10.04 | 9.57 | qfq | 42,146,833 | 430,888,288 | -2.62% |
| 2024-12-24 | 9.75 | 10.55 | 9.75 | 10.31 | 9.83 | qfq | 62,804,985 | 651,717,740 | 7.51% |
| 2024-12-23 | 9.75 | 9.88 | 9.40 | 9.59 | 9.14 | qfq | 17,390,434 | 166,706,771 | -2.64% |
| 2024-12-20 | 9.92 | 10.05 | 9.72 | 9.85 | 9.39 | qfq | 16,923,500 | 167,360,516 | -0.81% |
| 2024-12-19 | 9.33 | 9.98 | 9.30 | 9.93 | 9.47 | qfq | 24,181,565 | 234,709,558 | 5.64% |
| 2024-12-18 | 9.25 | 9.49 | 8.94 | 9.40 | 8.96 | qfq | 14,483,350 | 134,340,368 | 2.40% |
| 2024-12-17 | 9.73 | 9.74 | 9.11 | 9.18 | 8.75 | qfq | 19,815,921 | 185,461,416 | -5.65% |
| 2024-12-16 | 10.05 | 10.15 | 9.66 | 9.73 | 9.28 | qfq | 20,107,552 | 196,913,736 | -2.89% |
| 2024-12-13 | 9.97 | 10.34 | 9.86 | 10.02 | 9.55 | qfq | 26,202,825 | 266,891,858 | -0.40% |
| 2024-12-12 | 10.32 | 10.43 | 9.96 | 10.06 | 9.59 | qfq | 31,459,873 | 317,962,160 | -3.08% |
| 2024-12-11 | 10.24 | 10.70 | 10.24 | 10.38 | 9.90 | qfq | 31,683,656 | 328,888,494 | 0.68% |
| 2024-12-10 | 10.50 | 10.98 | 10.11 | 10.31 | 9.83 | qfq | 43,103,085 | 453,462,484 | 1.38% |
| 2024-12-09 | 10.45 | 10.45 | 10.07 | 10.17 | 9.70 | qfq | 33,036,658 | 337,391,761 | -2.77% |
| 2024-12-06 | 9.85 | 10.49 | 9.75 | 10.46 | 9.97 | qfq | 56,199,208 | 569,684,748 | 4.60% |
| 2024-12-05 | 9.64 | 10.26 | 9.64 | 10.00 | 9.53 | qfq | 47,736,230 | 477,347,749 | 4.71% |
| 2024-12-04 | 9.70 | 9.97 | 9.46 | 9.55 | 9.11 | qfq | 30,779,189 | 297,313,808 | -2.45% |
| 2024-12-03 | 9.66 | 10.10 | 9.37 | 9.79 | 9.33 | qfq | 42,965,794 | 417,524,764 | 3.27% |
| 2024-12-02 | 9.13 | 9.79 | 9.13 | 9.48 | 9.04 | qfq | 42,874,985 | 407,031,022 | 3.83% |
| 2024-11-29 | 8.92 | 9.38 | 8.66 | 9.13 | 8.70 | qfq | 46,134,362 | 416,312,662 | 2.93% |
| 2024-11-28 | 9.16 | 9.44 | 8.83 | 8.87 | 8.46 | qfq | 44,181,319 | 401,828,467 | -4.00% |
| 2024-11-27 | 9.12 | 9.76 | 8.70 | 9.24 | 8.81 | qfq | 64,705,593 | 588,510,510 | -2.33% |
| 2024-11-26 | 11.42 | 11.42 | 9.34 | 9.46 | 9.02 | qfq | 99,057,070 | 1,039,034,826 | -8.86% |
| 2024-11-25 | 10.38 | 10.38 | 10.38 | 10.38 | 9.90 | qfq | 3,846,279 | 39,924,376 | 9.96% |
| 2024-11-22 | 9.44 | 9.44 | 9.44 | 9.44 | 9.00 | qfq | 19,755,856 | 186,495,281 | 10.02% |
| 2024-11-21 | 8.39 | 8.84 | 8.35 | 8.58 | 8.18 | qfq | 16,506,202 | 142,180,833 | 2.26% |
| 2024-11-20 | 8.19 | 8.44 | 8.15 | 8.39 | 8.00 | qfq | 8,625,350 | 72,062,903 | 2.32% |
| 2024-11-19 | 8.05 | 8.22 | 7.95 | 8.20 | 7.82 | qfq | 9,191,106 | 74,358,421 | 1.36% |
| 2024-11-18 | 8.45 | 8.50 | 7.88 | 8.09 | 7.71 | qfq | 12,276,824 | 99,058,474 | -1.46% |
| 2024-11-15 | 8.50 | 8.61 | 8.20 | 8.21 | 7.83 | qfq | 11,179,889 | 93,935,881 | -3.30% |
| 2024-11-14 | 8.79 | 8.88 | 8.48 | 8.49 | 8.05 | qfq | 12,080,364 | 104,601,800 | -3.96% |
| 2024-11-13 | 8.78 | 9.04 | 8.70 | 8.84 | 8.38 | qfq | 11,646,432 | 103,010,776 | 0.34% |
| 2024-11-12 | 8.90 | 9.05 | 8.63 | 8.81 | 8.35 | qfq | 17,550,295 | 154,546,808 | 0.11% |
| 2024-11-11 | 8.49 | 8.82 | 8.42 | 8.80 | 8.34 | qfq | 18,192,474 | 158,362,532 | 3.65% |
| 2024-11-08 | 8.49 | 8.80 | 8.40 | 8.49 | 8.05 | qfq | 18,237,835 | 156,867,542 | 1.07% |
| 2024-11-07 | 8.34 | 8.42 | 8.24 | 8.40 | 7.96 | qfq | 11,414,491 | 95,529,044 | 0.12% |
| 2024-11-06 | 8.37 | 8.64 | 8.24 | 8.39 | 7.95 | qfq | 16,025,971 | 134,735,894 | 0.36% |
| 2024-11-05 | 7.98 | 8.42 | 7.97 | 8.36 | 7.92 | qfq | 21,846,151 | 179,768,186 | 5.16% |
| 2024-11-04 | 7.71 | 8.03 | 7.71 | 7.95 | 7.54 | qfq | 8,808,891 | 69,789,285 | 2.19% |
| 2024-11-01 | 8.19 | 8.36 | 7.76 | 7.78 | 7.37 | qfq | 18,819,138 | 149,829,544 | -5.81% |
| 2024-10-31 | 8.05 | 8.26 | 7.92 | 8.26 | 7.83 | qfq | 20,910,078 | 169,280,627 | 2.35% |
| 2024-10-30 | 7.85 | 8.37 | 7.70 | 8.07 | 7.65 | qfq | 24,546,605 | 197,623,632 | 3.99% |
| 2024-10-29 | 7.95 | 8.14 | 7.71 | 7.76 | 7.36 | qfq | 19,878,423 | 157,695,560 | -1.65% |
| 2024-10-28 | 7.38 | 7.95 | 7.33 | 7.89 | 7.48 | qfq | 25,542,600 | 197,763,001 | 7.64% |
| 2024-10-25 | 7.24 | 7.34 | 7.24 | 7.33 | 6.95 | qfq | 5,924,260 | 43,231,328 | 1.24% |
| 2024-10-24 | 7.25 | 7.31 | 7.20 | 7.24 | 6.86 | qfq | 6,475,648 | 46,978,595 | -0.28% |
| 2024-10-23 | 7.45 | 7.45 | 7.23 | 7.26 | 6.88 | qfq | 15,259,399 | 112,073,662 | -4.10% |
| 2024-10-22 | 7.65 | 7.68 | 7.46 | 7.57 | 7.17 | qfq | 8,856,793 | 66,911,343 | -0.53% |
| 2024-10-21 | 7.33 | 7.72 | 7.32 | 7.61 | 7.21 | qfq | 13,260,008 | 99,718,515 | 4.25% |
| 2024-10-18 | 7.13 | 7.41 | 7.10 | 7.30 | 6.92 | qfq | 7,369,900 | 53,446,968 | 2.38% |
| 2024-10-17 | 7.22 | 7.29 | 7.12 | 7.13 | 6.76 | qfq | 4,222,800 | 30,491,528 | -0.42% |
| 2024-10-16 | 7.10 | 7.24 | 7.06 | 7.16 | 6.79 | qfq | 4,248,480 | 30,398,903 | -0.28% |
| 2024-10-15 | 7.21 | 7.35 | 7.17 | 7.18 | 6.81 | qfq | 6,614,221 | 48,072,394 | -0.97% |
| 2024-10-14 | 7.14 | 7.28 | 7.03 | 7.25 | 6.87 | qfq | 7,027,598 | 50,406,762 | 1.68% |
| 2024-10-11 | 7.36 | 7.39 | 7.08 | 7.13 | 6.76 | qfq | 8,526,200 | 61,614,492 | -3.26% |
| 2024-10-10 | 7.38 | 7.60 | 7.20 | 7.37 | 6.99 | qfq | 10,142,902 | 74,899,849 | 0.96% |
| 2024-10-09 | 7.70 | 7.76 | 7.29 | 7.30 | 6.92 | qfq | 14,114,898 | 106,340,468 | -8.06% |
| 2024-10-08 | 8.28 | 8.28 | 7.57 | 7.94 | 7.53 | qfq | 22,516,306 | 178,828,305 | 5.44% |
| 2024-09-30 | 7.15 | 7.59 | 7.05 | 7.53 | 7.14 | qfq | 17,398,145 | 127,690,774 | 8.66% |
| 2024-09-27 | 6.72 | 7.02 | 6.72 | 6.93 | 6.57 | qfq | 9,261,757 | 63,540,078 | 4.21% |
| 2024-09-26 | 6.49 | 6.65 | 6.49 | 6.65 | 6.30 | qfq | 5,147,718 | 33,922,845 | 2.31% |
| 2024-09-25 | 6.43 | 6.69 | 6.43 | 6.50 | 6.16 | qfq | 6,275,520 | 41,268,378 | 1.40% |
| 2024-09-24 | 6.21 | 6.41 | 6.21 | 6.41 | 6.08 | qfq | 3,817,222 | 24,208,229 | 2.56% |
| 2024-09-23 | 6.29 | 6.32 | 6.23 | 6.25 | 5.92 | qfq | 2,234,200 | 14,024,500 | -0.79% |
| 2024-09-20 | 6.27 | 6.33 | 6.24 | 6.30 | 5.97 | qfq | 3,289,950 | 20,700,312 | 0.48% |
| 2024-09-19 | 6.08 | 6.30 | 6.08 | 6.27 | 5.94 | qfq | 3,939,500 | 24,501,315 | 3.13% |
| 2024-09-18 | 6.13 | 6.16 | 5.94 | 6.08 | 5.76 | qfq | 2,825,500 | 17,037,197 | -0.65% |
| 2024-09-13 | 6.23 | 6.25 | 6.12 | 6.12 | 5.80 | qfq | 2,275,300 | 14,026,755 | -1.45% |
| 2024-09-12 | 6.27 | 6.30 | 6.21 | 6.21 | 5.89 | qfq | 2,396,600 | 14,993,956 | -0.32% |
| 2024-09-11 | 6.28 | 6.32 | 6.21 | 6.23 | 5.90 | qfq | 2,014,400 | 12,613,808 | -1.42% |
| 2024-09-10 | 6.32 | 6.35 | 6.20 | 6.32 | 5.99 | qfq | 2,665,501 | 16,712,550 | 0.80% |
| 2024-09-09 | 6.28 | 6.36 | 6.20 | 6.27 | 5.94 | qfq | 2,086,224 | 13,100,945 | -0.32% |
| 2024-09-06 | 6.43 | 6.45 | 6.28 | 6.29 | 5.96 | qfq | 2,517,872 | 16,008,770 | -2.18% |
| 2024-09-05 | 6.28 | 6.47 | 6.28 | 6.43 | 6.09 | qfq | 3,925,552 | 25,122,252 | 2.88% |
| 2024-09-04 | 6.31 | 6.35 | 6.24 | 6.25 | 5.92 | qfq | 2,402,472 | 15,129,214 | -1.57% |
| 2024-09-03 | 6.31 | 6.41 | 6.28 | 6.35 | 6.02 | qfq | 1,981,100 | 12,559,332 | 1.11% |
| 2024-09-02 | 6.50 | 6.51 | 6.27 | 6.28 | 5.95 | qfq | 3,041,600 | 19,441,250 | -3.24% |
| 2024-08-30 | 6.49 | 6.62 | 6.45 | 6.49 | 6.15 | qfq | 4,357,500 | 28,598,509 | 0.15% |
| 2024-08-29 | 6.23 | 6.48 | 6.23 | 6.48 | 6.14 | qfq | 3,478,050 | 22,191,917 | 3.02% |
| 2024-08-28 | 6.18 | 6.37 | 6.12 | 6.29 | 5.96 | qfq | 2,982,600 | 18,617,867 | 1.29% |
| 2024-08-27 | 6.30 | 6.36 | 6.21 | 6.21 | 5.89 | qfq | 2,433,750 | 15,248,348 | -2.20% |
| 2024-08-26 | 6.31 | 6.37 | 6.25 | 6.35 | 6.02 | qfq | 1,967,570 | 12,432,706 | 0.79% |
| 2024-08-23 | 6.41 | 6.46 | 6.28 | 6.30 | 5.97 | qfq | 4,741,700 | 30,129,216 | -1.10% |
| 2024-08-22 | 6.93 | 6.93 | 6.34 | 6.37 | 6.04 | qfq | 10,288,375 | 67,768,975 | -8.21% |
| 2024-08-21 | 6.90 | 7.02 | 6.86 | 6.94 | 6.58 | qfq | 3,368,480 | 23,380,232 | 0.29% |
| 2024-08-20 | 7.01 | 7.03 | 6.86 | 6.92 | 6.56 | qfq | 2,371,200 | 16,414,738 | -1.14% |
| 2024-08-19 | 6.89 | 7.06 | 6.89 | 7.00 | 6.63 | qfq | 3,649,300 | 25,531,845 | 1.16% |
| 2024-08-16 | 6.91 | 6.95 | 6.84 | 6.92 | 6.56 | qfq | 2,600,700 | 17,981,540 | 0.14% |
| 2024-08-15 | 6.81 | 6.96 | 6.77 | 6.91 | 6.55 | qfq | 3,128,700 | 21,562,077 | 1.32% |
| 2024-08-14 | 6.81 | 6.88 | 6.78 | 6.82 | 6.46 | qfq | 2,144,601 | 14,668,968 | 0.29% |
| 2024-08-13 | 6.74 | 6.82 | 6.72 | 6.80 | 6.45 | qfq | 2,048,889 | 13,877,212 | 0.44% |
| 2024-08-12 | 6.76 | 6.83 | 6.72 | 6.77 | 6.42 | qfq | 2,062,001 | 13,957,198 | 0.00% |
| 2024-08-09 | 6.86 | 6.93 | 6.77 | 6.77 | 6.42 | qfq | 1,773,450 | 12,124,932 | -1.31% |
| 2024-08-08 | 6.89 | 6.91 | 6.76 | 6.86 | 6.50 | qfq | 2,350,553 | 16,096,276 | -0.58% |
| 2024-08-07 | 6.95 | 6.98 | 6.87 | 6.90 | 6.54 | qfq | 2,507,300 | 17,336,237 | -0.86% |
| 2024-08-06 | 6.88 | 6.99 | 6.86 | 6.96 | 6.60 | qfq | 2,658,100 | 18,392,603 | 1.90% |
| 2024-08-05 | 7.01 | 7.07 | 6.79 | 6.83 | 6.47 | qfq | 4,301,150 | 29,700,667 | -2.01% |
| 2024-08-02 | 7.12 | 7.17 | 6.96 | 6.97 | 6.61 | qfq | 4,177,900 | 29,575,556 | -2.24% |
| 2024-08-01 | 7.17 | 7.21 | 7.07 | 7.13 | 6.76 | qfq | 3,812,500 | 27,218,171 | 0.00% |
| 2024-07-31 | 6.78 | 7.20 | 6.75 | 7.13 | 6.76 | qfq | 7,241,401 | 50,855,838 | 5.16% |
| 2024-07-30 | 6.66 | 6.79 | 6.60 | 6.78 | 6.43 | qfq | 2,386,850 | 16,015,111 | 1.65% |
| 2024-07-29 | 6.80 | 6.85 | 6.64 | 6.67 | 6.32 | qfq | 3,357,000 | 22,546,009 | -1.91% |
| 2024-07-26 | 6.74 | 6.81 | 6.73 | 6.80 | 6.45 | qfq | 1,949,800 | 13,229,815 | 1.49% |
| 2024-07-25 | 6.73 | 6.85 | 6.67 | 6.70 | 6.35 | qfq | 2,658,306 | 17,897,236 | -0.89% |
| 2024-07-24 | 6.89 | 6.91 | 6.73 | 6.76 | 6.41 | qfq | 2,942,900 | 20,006,005 | -1.89% |
| 2024-07-23 | 7.00 | 7.04 | 6.86 | 6.89 | 6.53 | qfq | 2,349,043 | 16,312,662 | -1.99% |
| 2024-07-22 | 7.03 | 7.11 | 7.00 | 7.03 | 6.66 | qfq | 2,169,600 | 15,270,263 | 0.00% |
| 2024-07-19 | 6.99 | 7.06 | 6.95 | 7.03 | 6.66 | qfq | 2,572,000 | 18,048,534 | 0.43% |
| 2024-07-18 | 6.93 | 7.02 | 6.89 | 7.00 | 6.63 | qfq | 2,953,077 | 20,539,583 | 0.14% |
| 2024-07-17 | 7.01 | 7.06 | 6.90 | 6.99 | 6.63 | qfq | 4,314,144 | 30,103,849 | -0.71% |
| 2024-07-16 | 7.00 | 7.05 | 6.94 | 7.04 | 6.67 | qfq | 2,509,239 | 17,566,417 | 0.57% |
| 2024-07-15 | 7.00 | 7.09 | 6.94 | 7.00 | 6.63 | qfq | 3,783,372 | 26,516,316 | -1.27% |
| 2024-07-12 | 7.04 | 7.14 | 6.98 | 7.09 | 6.72 | qfq | 4,376,849 | 30,946,836 | 0.57% |
| 2024-07-11 | 6.89 | 7.06 | 6.86 | 7.05 | 6.68 | qfq | 8,003,895 | 55,835,362 | 4.14% |
| 2024-07-10 | 6.80 | 6.85 | 6.74 | 6.77 | 6.42 | qfq | 4,794,992 | 32,561,269 | -0.59% |
| 2024-07-09 | 6.75 | 6.90 | 6.54 | 6.81 | 6.45 | qfq | 8,013,896 | 53,830,692 | 1.04% |
| 2024-07-08 | 6.95 | 6.95 | 6.74 | 6.74 | 6.39 | qfq | 7,477,100 | 50,913,258 | -4.40% |
| 2024-07-05 | 7.00 | 7.16 | 6.88 | 7.05 | 6.68 | qfq | 6,880,060 | 48,414,692 | 0.71% |
| 2024-07-04 | 7.13 | 7.22 | 6.98 | 7.00 | 6.63 | qfq | 9,735,499 | 68,965,802 | -2.23% |
| 2024-07-03 | 7.40 | 7.53 | 7.16 | 7.16 | 6.79 | qfq | 15,893,081 | 116,316,714 | -4.41% |
| 2024-07-02 | 7.70 | 7.79 | 7.38 | 7.49 | 7.10 | qfq | 26,911,048 | 202,970,584 | 4.90% |
| 2024-07-01 | 7.06 | 7.20 | 6.93 | 7.14 | 6.77 | qfq | 5,632,800 | 39,690,934 | 0.85% |
| 2024-06-28 | 7.09 | 7.19 | 7.06 | 7.08 | 6.71 | qfq | 5,999,381 | 42,771,078 | -1.12% |
| 2024-06-27 | 7.11 | 7.39 | 7.03 | 7.16 | 6.79 | qfq | 7,526,800 | 54,168,760 | 0.42% |
| 2024-06-26 | 6.92 | 7.14 | 6.82 | 7.13 | 6.76 | qfq | 4,150,531 | 29,169,182 | 3.03% |
| 2024-06-25 | 6.94 | 7.02 | 6.82 | 6.92 | 6.56 | qfq | 3,530,515 | 24,400,217 | 1.02% |
| 2024-06-24 | 7.00 | 7.03 | 6.72 | 6.85 | 6.49 | qfq | 4,706,799 | 32,294,177 | -2.56% |
| 2024-06-21 | 7.09 | 7.11 | 7.01 | 7.03 | 6.66 | qfq | 2,609,400 | 18,387,190 | -0.99% |
| 2024-06-20 | 7.31 | 7.35 | 7.02 | 7.10 | 6.73 | qfq | 5,964,352 | 42,639,822 | -3.40% |
| 2024-06-19 | 7.20 | 7.43 | 7.10 | 7.35 | 6.97 | qfq | 9,746,921 | 71,046,104 | 2.23% |
| 2024-06-18 | 6.93 | 7.22 | 6.90 | 7.19 | 6.81 | qfq | 5,405,000 | 38,357,543 | 3.75% |
| 2024-06-17 | 6.97 | 7.02 | 6.91 | 6.93 | 6.57 | qfq | 2,574,352 | 17,890,234 | -1.28% |
| 2024-06-14 | 7.04 | 7.04 | 6.92 | 7.02 | 6.65 | qfq | 2,416,758 | 16,912,779 | 0.57% |
| 2024-06-13 | 7.02 | 7.08 | 6.95 | 6.98 | 6.62 | qfq | 2,877,443 | 20,146,792 | -1.13% |
| 2024-06-12 | 6.95 | 7.16 | 6.93 | 7.06 | 6.69 | qfq | 4,456,185 | 31,513,367 | 1.44% |
| 2024-06-11 | 6.94 | 7.00 | 6.78 | 6.96 | 6.60 | qfq | 3,722,700 | 25,734,613 | 0.29% |
| 2024-06-07 | 6.80 | 6.96 | 6.77 | 6.94 | 6.58 | qfq | 5,059,482 | 34,798,622 | 3.58% |
| 2024-06-06 | 6.94 | 6.97 | 6.64 | 6.70 | 6.35 | qfq | 6,208,738 | 41,887,442 | -3.04% |
| 2024-06-05 | 7.12 | 7.14 | 6.91 | 6.91 | 6.55 | qfq | 5,013,100 | 35,212,484 | -3.36% |
| 2024-06-04 | 7.17 | 7.20 | 7.03 | 7.15 | 6.78 | qfq | 5,012,050 | 35,611,223 | -0.69% |
| 2024-06-03 | 7.34 | 7.39 | 7.17 | 7.20 | 6.82 | qfq | 5,558,725 | 40,470,462 | -1.37% |
| 2024-05-31 | 7.20 | 7.35 | 7.15 | 7.30 | 6.92 | qfq | 4,495,200 | 32,721,348 | 1.67% |
| 2024-05-30 | 7.13 | 7.22 | 7.11 | 7.18 | 6.81 | qfq | 2,583,500 | 18,539,422 | -0.14% |
| 2024-05-29 | 7.15 | 7.28 | 7.11 | 7.19 | 6.81 | qfq | 4,333,000 | 31,154,151 | 0.28% |
| 2024-05-28 | 7.27 | 7.28 | 7.16 | 7.17 | 6.80 | qfq | 5,119,550 | 36,941,685 | -1.92% |
| 2024-05-27 | 7.47 | 7.47 | 7.13 | 7.31 | 6.93 | qfq | 9,802,632 | 70,800,690 | -2.27% |
| 2024-05-24 | 7.19 | 7.51 | 7.15 | 7.48 | 7.09 | qfq | 14,807,370 | 109,163,835 | 3.89% |
| 2024-05-23 | 7.40 | 7.42 | 7.17 | 7.20 | 6.82 | qfq | 6,173,307 | 44,795,921 | -3.10% |
| 2024-05-22 | 7.42 | 7.54 | 7.39 | 7.43 | 7.04 | qfq | 4,231,087 | 31,444,054 | -0.27% |
| 2024-05-21 | 7.62 | 7.62 | 7.41 | 7.45 | 7.06 | qfq | 5,438,612 | 40,704,032 | -1.72% |
| 2024-05-20 | 7.76 | 7.77 | 7.55 | 7.58 | 7.18 | qfq | 7,409,364 | 56,569,295 | -1.81% |
| 2024-05-17 | 7.72 | 7.76 | 7.59 | 7.72 | 7.32 | qfq | 5,857,568 | 45,003,243 | 0.26% |
| 2024-05-16 | 7.69 | 7.85 | 7.68 | 7.70 | 7.30 | qfq | 5,394,150 | 41,910,604 | -3.63% |
| 2024-05-15 | 8.07 | 8.28 | 7.97 | 7.99 | 7.33 | qfq | 5,905,300 | 47,549,079 | -1.11% |
| 2024-05-14 | 8.02 | 8.11 | 7.98 | 8.08 | 7.42 | qfq | 5,114,660 | 41,240,904 | 1.38% |
| 2024-05-13 | 8.13 | 8.13 | 7.92 | 7.97 | 7.32 | qfq | 5,287,045 | 42,339,307 | -2.33% |
| 2024-05-10 | 8.29 | 8.39 | 8.15 | 8.16 | 7.49 | qfq | 3,505,552 | 28,841,848 | -1.09% |
| 2024-05-09 | 8.21 | 8.31 | 8.20 | 8.25 | 7.57 | qfq | 3,564,400 | 29,454,434 | 1.10% |
| 2024-05-08 | 8.34 | 8.34 | 8.14 | 8.16 | 7.49 | qfq | 3,984,499 | 32,694,220 | -2.16% |
| 2024-05-07 | 8.35 | 8.44 | 8.31 | 8.34 | 7.66 | qfq | 3,549,886 | 29,674,439 | -0.36% |
| 2024-05-06 | 8.32 | 8.41 | 8.27 | 8.37 | 7.68 | qfq | 4,527,580 | 37,715,098 | 1.33% |
| 2024-04-30 | 8.30 | 8.34 | 8.17 | 8.26 | 7.58 | qfq | 4,151,739 | 34,226,257 | -0.60% |
| 2024-04-29 | 7.99 | 8.32 | 7.99 | 8.31 | 7.63 | qfq | 5,801,487 | 47,656,761 | 3.75% |
| 2024-04-26 | 7.91 | 8.05 | 7.87 | 8.01 | 7.35 | qfq | 5,339,088 | 42,633,435 | 1.26% |
| 2024-04-25 | 8.00 | 8.01 | 7.87 | 7.91 | 7.26 | qfq | 4,064,584 | 32,299,642 | -1.13% |
| 2024-04-24 | 7.77 | 8.00 | 7.73 | 8.00 | 7.34 | qfq | 4,562,122 | 36,077,785 | 3.49% |
| 2024-04-23 | 7.83 | 7.85 | 7.71 | 7.73 | 7.10 | qfq | 5,356,900 | 41,646,312 | -1.15% |
| 2024-04-22 | 7.91 | 7.94 | 7.62 | 7.82 | 7.18 | qfq | 4,858,172 | 37,839,186 | -1.14% |
| 2024-04-19 | 7.99 | 7.99 | 7.80 | 7.91 | 7.26 | qfq | 4,680,398 | 36,886,991 | -0.75% |
| 2024-04-18 | 7.82 | 8.06 | 7.73 | 7.97 | 7.32 | qfq | 6,910,400 | 54,819,417 | 1.53% |
| 2024-04-17 | 7.49 | 7.95 | 7.45 | 7.85 | 7.21 | qfq | 10,368,238 | 80,691,057 | 7.24% |
| 2024-04-16 | 7.82 | 7.85 | 7.30 | 7.32 | 6.72 | qfq | 10,140,856 | 75,611,239 | -6.99% |
| 2024-04-15 | 8.06 | 8.16 | 7.65 | 7.87 | 7.22 | qfq | 8,670,361 | 68,397,560 | -3.08% |
| 2024-04-12 | 8.22 | 8.32 | 8.10 | 8.12 | 7.45 | qfq | 6,004,032 | 49,277,267 | -1.69% |
| 2024-04-11 | 8.39 | 8.44 | 8.24 | 8.26 | 7.58 | qfq | 9,459,660 | 78,758,801 | -1.78% |
| 2024-04-10 | 8.40 | 8.74 | 8.31 | 8.41 | 7.72 | qfq | 12,404,498 | 105,840,456 | 0.84% |
| 2024-04-09 | 8.26 | 8.41 | 8.26 | 8.34 | 7.66 | qfq | 3,840,304 | 32,028,844 | 0.85% |
| 2024-04-08 | 8.40 | 8.47 | 8.25 | 8.27 | 7.59 | qfq | 4,909,608 | 40,957,534 | -2.01% |
| 2024-04-03 | 8.48 | 8.53 | 8.34 | 8.44 | 7.75 | qfq | 4,862,669 | 41,053,665 | -0.35% |
| 2024-04-02 | 8.48 | 8.50 | 8.40 | 8.47 | 7.78 | qfq | 5,112,286 | 43,244,886 | 0.00% |
| 2024-04-01 | 8.44 | 8.51 | 8.40 | 8.47 | 7.78 | qfq | 5,987,702 | 50,631,789 | 0.24% |
| 2024-03-29 | 8.43 | 8.54 | 8.32 | 8.45 | 7.76 | qfq | 4,606,266 | 38,821,158 | 0.96% |
| 2024-03-28 | 8.10 | 8.50 | 8.10 | 8.37 | 7.68 | qfq | 8,342,327 | 69,627,029 | 3.33% |
| 2024-03-27 | 8.41 | 8.41 | 8.09 | 8.10 | 7.44 | qfq | 8,246,250 | 68,064,529 | -3.46% |
| 2024-03-26 | 8.50 | 8.52 | 8.28 | 8.39 | 7.70 | qfq | 8,397,509 | 70,576,064 | -0.12% |
| 2024-03-25 | 8.56 | 8.78 | 8.36 | 8.40 | 7.71 | qfq | 9,598,708 | 82,593,024 | -2.55% |
| 2024-03-22 | 8.62 | 8.66 | 8.43 | 8.62 | 7.91 | qfq | 8,369,250 | 71,634,875 | -0.46% |
| 2024-03-21 | 8.56 | 8.68 | 8.51 | 8.66 | 7.95 | qfq | 5,651,663 | 48,650,241 | 0.93% |
| 2024-03-20 | 8.45 | 8.60 | 8.40 | 8.58 | 7.88 | qfq | 6,898,746 | 58,773,570 | 1.54% |
| 2024-03-19 | 8.45 | 8.49 | 8.40 | 8.45 | 7.76 | qfq | 6,059,348 | 51,196,335 | -0.24% |
| 2024-03-18 | 8.40 | 8.50 | 8.28 | 8.47 | 7.78 | qfq | 9,388,767 | 78,639,699 | 0.83% |
| 2024-03-15 | 8.28 | 8.47 | 8.15 | 8.40 | 7.71 | qfq | 9,706,529 | 81,092,282 | 1.82% |
| 2024-03-14 | 8.30 | 8.47 | 8.14 | 8.25 | 7.57 | qfq | 7,902,719 | 65,573,644 | -0.36% |
| 2024-03-13 | 8.13 | 8.44 | 8.10 | 8.28 | 7.60 | qfq | 10,857,497 | 90,129,241 | 1.47% |
| 2024-03-12 | 7.97 | 8.17 | 7.93 | 8.16 | 7.49 | qfq | 8,102,557 | 65,326,500 | 2.38% |
| 2024-03-11 | 7.88 | 7.97 | 7.81 | 7.97 | 7.32 | qfq | 4,871,935 | 38,539,375 | 1.14% |
| 2024-03-08 | 7.77 | 7.90 | 7.69 | 7.88 | 7.23 | qfq | 5,808,700 | 45,350,034 | 1.16% |
| 2024-03-07 | 7.73 | 8.12 | 7.64 | 7.79 | 7.15 | qfq | 12,571,450 | 99,393,509 | 1.17% |
| 2024-03-06 | 7.55 | 7.75 | 7.53 | 7.70 | 7.07 | qfq | 5,139,350 | 39,358,867 | 1.32% |
| 2024-03-05 | 7.65 | 7.67 | 7.55 | 7.60 | 6.98 | qfq | 5,535,300 | 42,092,791 | -1.43% |
| 2024-03-04 | 7.79 | 7.80 | 7.56 | 7.71 | 7.08 | qfq | 5,176,050 | 39,692,009 | -0.52% |
| 2024-03-01 | 7.55 | 7.81 | 7.53 | 7.75 | 7.11 | qfq | 8,844,750 | 68,139,856 | 2.38% |
| 2024-02-29 | 7.31 | 7.71 | 7.29 | 7.57 | 6.95 | qfq | 9,628,468 | 72,773,171 | 2.30% |
| 2024-02-28 | 7.86 | 7.93 | 7.31 | 7.40 | 6.79 | qfq | 14,533,000 | 111,104,477 | -5.97% |
| 2024-02-27 | 7.76 | 7.89 | 7.67 | 7.87 | 7.22 | qfq | 8,339,750 | 65,159,908 | 0.90% |
| 2024-02-26 | 7.77 | 7.90 | 7.69 | 7.80 | 7.16 | qfq | 8,463,105 | 66,147,009 | 0.39% |
| 2024-02-23 | 7.65 | 7.85 | 7.63 | 7.77 | 7.13 | qfq | 8,807,586 | 68,439,466 | 1.44% |
| 2024-02-22 | 7.40 | 7.69 | 7.34 | 7.66 | 7.03 | qfq | 11,424,635 | 86,833,157 | 2.82% |
| 2024-02-21 | 7.48 | 7.65 | 7.28 | 7.45 | 6.84 | qfq | 14,563,764 | 109,795,759 | -0.67% |
| 2024-02-20 | 6.88 | 7.50 | 6.81 | 7.50 | 6.89 | qfq | 15,177,549 | 109,363,851 | 8.85% |
| 2024-02-19 | 6.67 | 6.93 | 6.62 | 6.89 | 6.33 | qfq | 14,740,668 | 100,233,809 | 7.15% |
| 2024-02-08 | 6.04 | 6.44 | 6.00 | 6.43 | 5.90 | qfq | 13,629,247 | 84,868,034 | 9.91% |
| 2024-02-07 | 6.00 | 6.10 | 5.75 | 5.85 | 5.37 | qfq | 13,471,539 | 80,076,765 | -1.18% |
| 2024-02-06 | 5.80 | 6.00 | 5.41 | 5.92 | 5.43 | qfq | 15,767,505 | 89,537,486 | 2.78% |
| 2024-02-05 | 6.33 | 6.33 | 5.74 | 5.76 | 5.29 | qfq | 16,514,650 | 97,648,483 | -9.43% |
| 2024-02-02 | 6.87 | 6.94 | 6.18 | 6.36 | 5.84 | qfq | 9,823,201 | 64,267,068 | -7.29% |
| 2024-02-01 | 6.89 | 7.06 | 6.73 | 6.86 | 6.30 | qfq | 7,077,853 | 48,895,631 | -1.15% |
| 2024-01-31 | 7.35 | 7.43 | 6.94 | 6.94 | 6.37 | qfq | 9,626,455 | 68,678,037 | -6.85% |
| 2024-01-30 | 7.53 | 7.66 | 7.42 | 7.45 | 6.84 | qfq | 4,145,313 | 31,220,600 | -1.46% |
| 2024-01-29 | 7.80 | 7.84 | 7.56 | 7.56 | 6.94 | qfq | 5,618,369 | 43,084,705 | -3.08% |
| 2024-01-26 | 7.71 | 7.93 | 7.69 | 7.80 | 7.16 | qfq | 9,508,585 | 74,369,298 | 0.65% |
| 2024-01-25 | 7.60 | 7.82 | 7.44 | 7.75 | 7.11 | qfq | 14,532,544 | 111,755,703 | 0.78% |
| 2024-01-24 | 7.57 | 7.71 | 7.27 | 7.69 | 7.06 | qfq | 8,357,126 | 62,402,291 | 2.40% |
| 2024-01-23 | 7.27 | 7.55 | 7.19 | 7.51 | 6.89 | qfq | 8,706,919 | 64,131,881 | 1.49% |
| 2024-01-22 | 7.71 | 7.75 | 7.29 | 7.40 | 6.79 | qfq | 13,474,981 | 99,802,619 | -4.02% |
| 2024-01-19 | 7.83 | 7.86 | 7.69 | 7.71 | 7.08 | qfq | 4,449,349 | 34,496,340 | -1.66% |
| 2024-01-18 | 7.78 | 7.85 | 7.60 | 7.84 | 7.20 | qfq | 7,355,500 | 56,752,704 | -0.25% |
| 2024-01-17 | 7.94 | 8.00 | 7.85 | 7.86 | 7.22 | qfq | 4,320,200 | 34,241,023 | -1.75% |
| 2024-01-16 | 8.15 | 8.15 | 7.88 | 8.00 | 7.34 | qfq | 7,582,500 | 60,333,833 | -1.23% |
| 2024-01-15 | 8.14 | 8.15 | 8.02 | 8.10 | 7.44 | qfq | 4,727,990 | 38,301,206 | -0.49% |
| 2024-01-12 | 8.30 | 8.33 | 8.12 | 8.14 | 7.47 | qfq | 4,526,400 | 37,139,097 | -1.81% |
| 2024-01-11 | 8.08 | 8.33 | 8.07 | 8.29 | 7.61 | qfq | 5,910,664 | 48,760,269 | 2.47% |
| 2024-01-10 | 8.13 | 8.18 | 7.97 | 8.09 | 7.43 | qfq | 4,595,650 | 37,157,947 | -0.61% |
| 2024-01-09 | 8.24 | 8.35 | 8.09 | 8.14 | 7.47 | qfq | 6,240,800 | 51,182,384 | -1.21% |
| 2024-01-08 | 8.34 | 8.37 | 8.24 | 8.24 | 7.56 | qfq | 4,277,600 | 35,453,012 | -1.44% |
| 2024-01-05 | 8.49 | 8.58 | 8.33 | 8.36 | 7.67 | qfq | 4,390,900 | 37,079,645 | -1.76% |
| 2024-01-04 | 8.47 | 8.55 | 8.40 | 8.51 | 7.81 | qfq | 3,937,658 | 33,413,492 | -0.12% |
| 2024-01-03 | 8.47 | 8.52 | 8.38 | 8.52 | 7.82 | qfq | 5,978,850 | 50,520,250 | 0.47% |
| 2024-01-02 | 8.59 | 8.63 | 8.45 | 8.48 | 7.78 | qfq | 5,997,574 | 51,227,315 | -0.82% |
| 2023-12-29 | 8.40 | 8.60 | 8.38 | 8.55 | 7.85 | qfq | 4,990,000 | 42,505,904 | 1.54% |
| 2023-12-28 | 8.27 | 8.49 | 8.20 | 8.42 | 7.73 | qfq | 5,624,902 | 47,152,325 | 1.32% |
| 2023-12-27 | 8.25 | 8.34 | 8.17 | 8.31 | 7.63 | qfq | 4,484,577 | 37,105,314 | 1.22% |
| 2023-12-26 | 8.37 | 8.37 | 8.16 | 8.21 | 7.54 | qfq | 5,144,300 | 42,221,607 | -1.08% |
| 2023-12-25 | 8.34 | 8.46 | 8.25 | 8.30 | 7.62 | qfq | 6,776,902 | 56,552,405 | -1.07% |
| 2023-12-22 | 8.69 | 8.71 | 8.35 | 8.39 | 7.70 | qfq | 9,270,900 | 78,507,215 | -3.45% |
| 2023-12-21 | 8.59 | 8.73 | 8.50 | 8.69 | 7.98 | qfq | 6,421,352 | 55,454,249 | 0.81% |
| 2023-12-20 | 8.90 | 8.95 | 8.60 | 8.62 | 7.91 | qfq | 7,366,381 | 64,206,748 | -3.04% |
| 2023-12-19 | 8.79 | 8.95 | 8.77 | 8.89 | 8.16 | qfq | 6,643,800 | 58,903,688 | 0.91% |
| 2023-12-18 | 8.86 | 9.02 | 8.79 | 8.81 | 8.09 | qfq | 8,341,450 | 73,987,763 | -1.45% |
| 2023-12-15 | 9.05 | 9.21 | 8.75 | 8.94 | 8.21 | qfq | 13,289,500 | 118,695,978 | -1.00% |
| 2023-12-14 | 9.04 | 9.18 | 9.01 | 9.03 | 8.29 | qfq | 7,055,700 | 64,173,186 | 0.00% |
| 2023-12-13 | 9.18 | 9.18 | 9.03 | 9.03 | 8.29 | qfq | 8,215,131 | 74,739,233 | -1.63% |
| 2023-12-12 | 9.15 | 9.26 | 9.12 | 9.18 | 8.43 | qfq | 8,875,478 | 81,535,784 | 0.22% |
| 2023-12-11 | 9.07 | 9.18 | 8.98 | 9.16 | 8.41 | qfq | 12,576,300 | 114,358,623 | 0.22% |
| 2023-12-08 | 9.38 | 9.38 | 9.09 | 9.14 | 8.39 | qfq | 20,947,559 | 192,448,803 | -2.77% |
| 2023-12-07 | 9.30 | 9.45 | 9.19 | 9.40 | 8.63 | qfq | 23,957,997 | 223,445,983 | 0.11% |
| 2023-12-06 | 9.73 | 9.81 | 9.35 | 9.39 | 8.62 | qfq | 38,887,264 | 368,522,626 | -2.29% |
| 2023-12-05 | 9.31 | 10.18 | 9.21 | 9.61 | 8.82 | qfq | 50,857,550 | 497,985,310 | 3.89% |
| 2023-12-04 | 9.31 | 9.40 | 9.18 | 9.25 | 8.49 | qfq | 7,849,730 | 72,784,324 | -0.64% |
| 2023-12-01 | 8.92 | 9.35 | 8.91 | 9.31 | 8.55 | qfq | 13,799,547 | 127,275,306 | 4.14% |
| 2023-11-30 | 9.01 | 9.06 | 8.86 | 8.94 | 8.21 | qfq | 5,699,577 | 50,965,949 | -0.45% |
| 2023-11-29 | 9.04 | 9.12 | 8.96 | 8.98 | 8.24 | qfq | 5,872,480 | 52,960,756 | -0.88% |
| 2023-11-28 | 9.02 | 9.16 | 8.97 | 9.06 | 8.32 | qfq | 6,953,122 | 63,002,410 | 0.11% |
| 2023-11-27 | 8.93 | 9.16 | 8.93 | 9.05 | 8.31 | qfq | 7,931,714 | 72,111,151 | 0.67% |
| 2023-11-24 | 9.12 | 9.15 | 8.92 | 8.99 | 8.25 | qfq | 6,521,775 | 58,666,430 | -1.75% |
| 2023-11-23 | 9.14 | 9.19 | 9.01 | 9.15 | 8.40 | qfq | 5,942,940 | 54,191,283 | 0.22% |
| 2023-11-22 | 9.22 | 9.32 | 9.13 | 9.13 | 8.38 | qfq | 6,734,503 | 62,033,881 | -0.98% |
| 2023-11-21 | 9.31 | 9.32 | 9.20 | 9.22 | 8.46 | qfq | 6,682,697 | 61,830,366 | -1.18% |
| 2023-11-20 | 9.29 | 9.36 | 9.20 | 9.33 | 8.56 | qfq | 11,341,570 | 105,392,180 | 0.11% |
| 2023-11-17 | 9.60 | 9.60 | 9.20 | 9.32 | 8.56 | qfq | 20,965,450 | 194,943,928 | -2.00% |
| 2023-11-16 | 9.22 | 9.57 | 9.16 | 9.51 | 8.73 | qfq | 18,257,349 | 172,156,544 | 1.93% |
| 2023-11-15 | 9.35 | 9.48 | 9.20 | 9.33 | 8.56 | qfq | 16,042,593 | 150,258,680 | -0.85% |
| 2023-11-14 | 9.08 | 9.49 | 9.04 | 9.41 | 8.64 | qfq | 21,071,317 | 196,716,362 | 3.52% |
| 2023-11-13 | 8.76 | 9.12 | 8.76 | 9.09 | 8.34 | qfq | 11,909,247 | 107,497,854 | 4.00% |
| 2023-11-10 | 8.75 | 8.78 | 8.67 | 8.74 | 8.02 | qfq | 3,757,100 | 32,812,032 | -0.34% |
| 2023-11-09 | 8.80 | 8.88 | 8.70 | 8.77 | 8.05 | qfq | 4,757,347 | 41,702,003 | -0.57% |
| 2023-11-08 | 8.85 | 8.91 | 8.74 | 8.82 | 8.10 | qfq | 6,079,252 | 53,697,263 | 0.11% |
| 2023-11-07 | 8.72 | 8.85 | 8.67 | 8.81 | 8.09 | qfq | 6,404,449 | 56,319,125 | 1.03% |
| 2023-11-06 | 8.59 | 8.75 | 8.56 | 8.72 | 8.00 | qfq | 6,698,137 | 58,206,229 | 1.75% |
| 2023-11-03 | 8.47 | 8.64 | 8.42 | 8.57 | 7.87 | qfq | 6,208,486 | 53,128,054 | 1.42% |
| 2023-11-02 | 8.42 | 8.78 | 8.39 | 8.45 | 7.76 | qfq | 8,893,555 | 75,824,225 | -0.12% |
| 2023-11-01 | 8.38 | 8.51 | 8.36 | 8.46 | 7.77 | qfq | 5,287,400 | 44,562,970 | 1.20% |
| 2023-10-31 | 8.56 | 8.56 | 8.33 | 8.36 | 7.67 | qfq | 7,422,350 | 62,420,508 | -2.68% |
| 2023-10-30 | 8.30 | 8.61 | 8.28 | 8.59 | 7.89 | qfq | 8,513,520 | 72,105,528 | 3.00% |
| 2023-10-27 | 8.30 | 8.36 | 8.14 | 8.34 | 7.66 | qfq | 5,853,869 | 48,343,671 | 0.36% |
| 2023-10-26 | 8.26 | 8.32 | 8.18 | 8.31 | 7.63 | qfq | 5,314,925 | 43,896,341 | 0.48% |
| 2023-10-25 | 8.29 | 8.40 | 8.22 | 8.27 | 7.59 | qfq | 6,796,050 | 56,392,429 | 0.12% |
| 2023-10-24 | 8.09 | 8.37 | 8.05 | 8.26 | 7.58 | qfq | 6,900,985 | 57,001,863 | 2.74% |
| 2023-10-23 | 8.29 | 8.31 | 7.98 | 8.04 | 7.38 | qfq | 7,526,589 | 60,990,383 | -3.02% |
| 2023-10-20 | 8.46 | 8.53 | 8.25 | 8.29 | 7.61 | qfq | 5,692,801 | 47,565,654 | -2.47% |
| 2023-10-19 | 8.58 | 8.66 | 8.50 | 8.50 | 7.80 | qfq | 4,726,273 | 40,502,830 | -0.58% |
| 2023-10-18 | 8.73 | 8.75 | 8.50 | 8.55 | 7.85 | qfq | 5,996,761 | 51,318,008 | -2.51% |
| 2023-10-17 | 8.75 | 8.82 | 8.68 | 8.77 | 8.05 | qfq | 4,484,950 | 39,255,469 | 0.23% |
| 2023-10-16 | 8.83 | 8.87 | 8.67 | 8.75 | 8.03 | qfq | 5,235,474 | 45,777,810 | -1.02% |
| 2023-10-13 | 8.97 | 8.98 | 8.80 | 8.84 | 8.12 | qfq | 5,078,100 | 44,990,507 | -1.89% |
| 2023-10-12 | 9.13 | 9.14 | 8.99 | 9.01 | 8.27 | qfq | 4,531,093 | 40,920,958 | -0.44% |
| 2023-10-11 | 9.10 | 9.14 | 9.01 | 9.05 | 8.31 | qfq | 5,904,548 | 53,625,800 | 0.11% |
| 2023-10-10 | 8.96 | 9.13 | 8.96 | 9.04 | 8.30 | qfq | 7,001,253 | 63,394,264 | 0.89% |
| 2023-10-09 | 8.99 | 9.06 | 8.88 | 8.96 | 8.23 | qfq | 6,503,350 | 58,141,679 | -1.21% |
| 2023-09-28 | 9.00 | 9.09 | 8.87 | 9.07 | 8.33 | qfq | 8,255,550 | 74,353,858 | 1.80% |
| 2023-09-27 | 8.72 | 9.19 | 8.65 | 8.91 | 8.18 | qfq | 11,621,086 | 104,128,155 | 1.83% |
| 2023-09-26 | 8.65 | 8.81 | 8.64 | 8.75 | 8.03 | qfq | 5,985,906 | 52,378,393 | 1.27% |
| 2023-09-25 | 8.88 | 8.88 | 8.60 | 8.64 | 7.93 | qfq | 9,192,978 | 79,834,730 | -2.70% |
| 2023-09-22 | 8.53 | 8.88 | 8.50 | 8.88 | 8.15 | qfq | 8,925,403 | 78,139,775 | 3.74% |
| 2023-09-21 | 8.57 | 8.73 | 8.55 | 8.56 | 7.86 | qfq | 5,824,086 | 50,155,039 | -0.35% |
| 2023-09-20 | 8.72 | 8.78 | 8.57 | 8.59 | 7.89 | qfq | 6,271,821 | 54,326,887 | -1.38% |
| 2023-09-19 | 8.97 | 9.01 | 8.71 | 8.71 | 8.00 | qfq | 8,862,354 | 77,856,939 | -3.01% |
| 2023-09-18 | 8.85 | 9.01 | 8.76 | 8.98 | 8.24 | qfq | 8,053,435 | 72,023,050 | 1.47% |
| 2023-09-15 | 8.85 | 8.95 | 8.80 | 8.85 | 8.12 | qfq | 6,010,162 | 53,269,770 | 0.23% |
| 2023-09-14 | 8.99 | 9.03 | 8.78 | 8.83 | 8.11 | qfq | 8,089,435 | 72,005,421 | -1.45% |
| 2023-09-13 | 9.32 | 9.32 | 8.84 | 8.96 | 8.23 | qfq | 13,184,310 | 118,344,288 | -3.34% |
| 2023-09-12 | 9.45 | 9.45 | 9.25 | 9.27 | 8.51 | qfq | 6,506,334 | 60,636,757 | -1.90% |
| 2023-09-11 | 9.34 | 9.46 | 9.17 | 9.45 | 8.68 | qfq | 7,643,846 | 71,466,444 | 2.05% |
| 2023-09-08 | 9.39 | 9.39 | 9.12 | 9.26 | 8.50 | qfq | 9,899,131 | 91,466,235 | -1.80% |
| 2023-09-07 | 9.71 | 9.77 | 9.38 | 9.43 | 8.66 | qfq | 9,092,589 | 86,887,800 | -2.08% |
| 2023-09-06 | 9.60 | 9.63 | 9.44 | 9.63 | 8.84 | qfq | 7,412,200 | 70,679,313 | 0.42% |
| 2023-09-05 | 9.60 | 9.76 | 9.50 | 9.59 | 8.80 | qfq | 11,397,850 | 109,898,030 | -0.21% |
| 2023-09-04 | 9.36 | 9.64 | 9.36 | 9.61 | 8.82 | qfq | 11,373,820 | 108,670,841 | 3.11% |
| 2023-09-01 | 9.38 | 9.46 | 9.28 | 9.32 | 8.56 | qfq | 5,689,600 | 53,163,602 | -0.75% |
| 2023-08-31 | 9.48 | 9.49 | 9.33 | 9.39 | 8.62 | qfq | 5,702,600 | 53,493,879 | -1.37% |
| 2023-08-30 | 9.42 | 9.54 | 9.36 | 9.52 | 8.74 | qfq | 8,730,122 | 82,619,555 | 1.06% |
| 2023-08-29 | 9.11 | 9.49 | 9.08 | 9.42 | 8.65 | qfq | 9,504,300 | 88,938,327 | 3.63% |
| 2023-08-28 | 9.63 | 9.66 | 9.07 | 9.09 | 8.34 | qfq | 10,623,450 | 98,961,710 | -0.22% |
| 2023-08-25 | 9.31 | 9.36 | 9.05 | 9.11 | 8.36 | qfq | 8,011,683 | 73,626,917 | -2.67% |
| 2023-08-24 | 9.46 | 9.54 | 9.28 | 9.36 | 8.59 | qfq | 8,029,400 | 75,453,892 | -0.53% |
| 2023-08-23 | 9.65 | 9.66 | 9.33 | 9.41 | 8.64 | qfq | 9,464,600 | 89,796,424 | -2.69% |
| 2023-08-22 | 9.35 | 9.75 | 9.35 | 9.67 | 8.88 | qfq | 11,378,188 | 108,802,638 | 3.42% |
| 2023-08-21 | 9.30 | 9.52 | 9.25 | 9.35 | 8.58 | qfq | 6,337,000 | 59,704,091 | 0.32% |
| 2023-08-18 | 9.57 | 9.64 | 9.31 | 9.32 | 8.56 | qfq | 5,644,500 | 53,365,020 | -2.71% |
| 2023-08-17 | 9.40 | 9.60 | 9.32 | 9.58 | 8.79 | qfq | 6,379,773 | 60,621,166 | 1.27% |
| 2023-08-16 | 9.57 | 9.62 | 9.35 | 9.46 | 8.68 | qfq | 6,928,996 | 65,625,712 | -1.25% |
| 2023-08-15 | 9.69 | 9.83 | 9.52 | 9.58 | 8.79 | qfq | 5,690,000 | 54,865,956 | -1.54% |
| 2023-08-14 | 9.51 | 9.77 | 9.47 | 9.73 | 8.93 | qfq | 6,706,471 | 64,604,635 | 1.88% |
| 2023-08-11 | 9.74 | 9.81 | 9.54 | 9.55 | 8.77 | qfq | 5,842,900 | 56,396,219 | -2.15% |
| 2023-08-10 | 9.67 | 9.80 | 9.65 | 9.76 | 8.96 | qfq | 4,724,350 | 46,029,795 | 0.51% |
| 2023-08-09 | 9.86 | 9.94 | 9.70 | 9.71 | 8.91 | qfq | 8,136,300 | 79,535,378 | -2.41% |
| 2023-08-08 | 9.90 | 10.11 | 9.85 | 9.95 | 9.13 | qfq | 11,013,550 | 109,878,271 | 0.40% |
| 2023-08-07 | 9.81 | 9.95 | 9.78 | 9.91 | 9.10 | qfq | 8,538,100 | 84,326,314 | 0.61% |
| 2023-08-04 | 9.78 | 10.07 | 9.78 | 9.85 | 9.04 | qfq | 13,302,050 | 132,241,725 | 0.72% |
| 2023-08-03 | 9.69 | 9.83 | 9.62 | 9.78 | 8.98 | qfq | 7,452,177 | 72,536,975 | 0.72% |
| 2023-08-02 | 9.75 | 9.78 | 9.58 | 9.71 | 8.91 | qfq | 7,042,247 | 68,109,339 | -0.92% |
| 2023-08-01 | 9.91 | 9.94 | 9.68 | 9.80 | 9.00 | qfq | 10,362,767 | 101,545,518 | -1.41% |
| 2023-07-31 | 9.88 | 10.07 | 9.80 | 9.94 | 9.12 | qfq | 9,260,850 | 92,072,995 | 0.61% |
| 2023-07-28 | 9.91 | 10.01 | 9.80 | 9.88 | 9.07 | qfq | 9,789,100 | 96,783,931 | -0.20% |
| 2023-07-27 | 10.10 | 10.12 | 9.87 | 9.90 | 9.09 | qfq | 10,499,730 | 104,804,032 | -1.98% |
| 2023-07-26 | 10.44 | 10.50 | 10.01 | 10.10 | 9.27 | qfq | 14,909,869 | 151,386,150 | -3.16% |
| 2023-07-25 | 10.50 | 10.58 | 10.39 | 10.43 | 9.57 | qfq | 8,559,194 | 89,481,629 | 0.87% |
| 2023-07-24 | 10.29 | 10.47 | 10.20 | 10.34 | 9.49 | qfq | 8,421,456 | 87,041,925 | 0.29% |
| 2023-07-21 | 10.38 | 10.54 | 10.20 | 10.31 | 9.46 | qfq | 8,625,996 | 89,351,843 | -0.67% |
| 2023-07-20 | 10.62 | 10.68 | 10.35 | 10.38 | 9.53 | qfq | 10,771,162 | 113,158,656 | -1.98% |
| 2023-07-19 | 10.67 | 10.80 | 10.54 | 10.59 | 9.72 | qfq | 8,344,943 | 88,891,370 | -0.28% |
| 2023-07-18 | 10.86 | 10.96 | 10.56 | 10.62 | 9.75 | qfq | 11,141,197 | 119,500,380 | -1.85% |