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
徐家汇002561.SZ
最近收盘价6.492026-07-17
最近交易日2026-07-17
成交量（股）6,259,800
成交额（元）41,346,623
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-04-29 | 2025-05-09 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-07 | 2024-05-14 | cash_dividend | 0.12 | — | — | — | 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 | 6.62 | 6.81 | 6.43 | 6.49 | 6.49 | qfq | 6,259,800 | 41,346,623 | -2.26% |
| 2026-07-16 | 6.55 | 6.70 | 6.47 | 6.64 | 6.64 | qfq | 4,534,899 | 30,039,033 | 1.53% |
| 2026-07-15 | 6.39 | 6.60 | 6.37 | 6.54 | 6.54 | qfq | 3,909,300 | 25,519,832 | 1.71% |
| 2026-07-14 | 6.30 | 6.46 | 6.20 | 6.43 | 6.43 | qfq | 5,332,500 | 33,855,454 | 2.06% |
| 2026-07-13 | 6.38 | 6.46 | 6.28 | 6.30 | 6.30 | qfq | 3,979,900 | 25,177,992 | -1.87% |
| 2026-07-10 | 6.25 | 6.57 | 6.22 | 6.42 | 6.42 | qfq | 6,214,700 | 39,936,741 | 1.74% |
| 2026-07-09 | 6.32 | 6.40 | 6.23 | 6.31 | 6.31 | qfq | 3,871,100 | 24,362,530 | -0.32% |
| 2026-07-08 | 6.25 | 6.38 | 6.21 | 6.33 | 6.33 | qfq | 3,170,043 | 19,985,707 | 0.80% |
| 2026-07-07 | 6.48 | 6.49 | 6.23 | 6.28 | 6.28 | qfq | 3,875,300 | 24,439,425 | -3.38% |
| 2026-07-06 | 6.42 | 6.52 | 6.40 | 6.50 | 6.50 | qfq | 4,617,154 | 29,856,905 | 1.09% |
| 2026-07-03 | 6.38 | 6.46 | 6.31 | 6.43 | 6.43 | qfq | 3,451,810 | 22,093,242 | 1.74% |
| 2026-07-02 | 6.30 | 6.46 | 6.28 | 6.32 | 6.32 | qfq | 4,237,700 | 26,966,799 | 0.32% |
| 2026-07-01 | 6.12 | 6.40 | 6.11 | 6.30 | 6.30 | qfq | 5,522,308 | 34,619,465 | 2.94% |
| 2026-06-30 | 6.27 | 6.28 | 6.06 | 6.12 | 6.12 | qfq | 4,207,017 | 25,836,126 | -2.24% |
| 2026-06-29 | 6.23 | 6.34 | 6.10 | 6.26 | 6.26 | qfq | 4,760,136 | 29,625,359 | -0.48% |
| 2026-06-26 | 6.38 | 6.42 | 6.23 | 6.29 | 6.29 | qfq | 4,045,500 | 25,562,382 | -1.87% |
| 2026-06-25 | 6.60 | 6.60 | 6.39 | 6.41 | 6.41 | qfq | 4,862,200 | 31,386,403 | -2.88% |
| 2026-06-24 | 6.80 | 6.86 | 6.56 | 6.60 | 6.60 | qfq | 3,674,315 | 24,420,879 | -2.94% |
| 2026-06-23 | 6.66 | 6.91 | 6.65 | 6.80 | 6.80 | qfq | 5,270,560 | 35,958,080 | 1.80% |
| 2026-06-22 | 6.62 | 6.72 | 6.42 | 6.68 | 6.68 | qfq | 4,693,555 | 30,740,037 | 0.00% |
| 2026-06-18 | 6.76 | 6.78 | 6.61 | 6.68 | 6.68 | qfq | 3,367,100 | 22,552,591 | -1.04% |
| 2026-06-17 | 6.95 | 6.98 | 6.75 | 6.75 | 6.75 | qfq | 4,364,800 | 29,672,887 | -3.30% |
| 2026-06-16 | 6.97 | 7.01 | 6.82 | 6.98 | 6.98 | qfq | 4,081,700 | 28,113,998 | 0.14% |
| 2026-06-15 | 6.90 | 7.10 | 6.90 | 6.97 | 6.97 | qfq | 3,965,930 | 27,715,461 | 0.00% |
| 2026-06-12 | 6.89 | 7.03 | 6.83 | 6.97 | 6.97 | qfq | 4,368,075 | 30,349,474 | 1.16% |
| 2026-06-11 | 6.91 | 7.01 | 6.84 | 6.89 | 6.89 | qfq | 2,917,900 | 20,165,041 | -0.86% |
| 2026-06-10 | 7.01 | 7.05 | 6.90 | 6.95 | 6.95 | qfq | 3,001,167 | 20,877,152 | -1.56% |
| 2026-06-09 | 7.05 | 7.11 | 6.91 | 7.06 | 7.06 | qfq | 2,849,700 | 20,016,862 | 0.28% |
| 2026-06-08 | 7.10 | 7.26 | 6.95 | 7.04 | 7.04 | qfq | 3,937,000 | 27,888,423 | -1.81% |
| 2026-06-05 | 7.05 | 7.28 | 7.05 | 7.17 | 7.17 | qfq | 3,918,500 | 28,185,025 | 1.85% |
| 2026-06-04 | 7.25 | 7.34 | 7.01 | 7.04 | 7.04 | qfq | 5,558,800 | 39,637,649 | -3.43% |
| 2026-06-03 | 7.38 | 7.44 | 7.20 | 7.29 | 7.29 | qfq | 4,578,669 | 33,263,757 | -1.09% |
| 2026-06-02 | 7.48 | 7.58 | 7.31 | 7.37 | 7.37 | qfq | 6,482,808 | 48,015,887 | -2.12% |
| 2026-06-01 | 7.28 | 7.60 | 7.21 | 7.53 | 7.53 | qfq | 6,817,923 | 50,803,224 | 2.87% |
| 2026-05-29 | 7.24 | 7.44 | 7.20 | 7.32 | 7.32 | qfq | 7,378,823 | 54,290,285 | 1.67% |
| 2026-05-28 | 7.24 | 7.31 | 7.13 | 7.20 | 7.20 | qfq | 4,502,615 | 32,453,114 | -1.64% |
| 2026-05-27 | 7.24 | 7.38 | 7.11 | 7.32 | 7.32 | qfq | 7,472,793 | 54,238,666 | 0.69% |
| 2026-05-26 | 7.35 | 7.41 | 7.17 | 7.27 | 7.27 | qfq | 4,723,700 | 34,365,310 | -1.36% |
| 2026-05-25 | 7.38 | 7.43 | 7.32 | 7.37 | 7.37 | qfq | 3,627,200 | 26,726,766 | 0.00% |
| 2026-05-22 | 7.37 | 7.42 | 7.30 | 7.37 | 7.37 | qfq | 3,266,715 | 24,013,522 | 0.55% |
| 2026-05-21 | 7.51 | 7.58 | 7.33 | 7.33 | 7.33 | qfq | 4,714,706 | 35,089,248 | -2.27% |
| 2026-05-20 | 7.61 | 7.68 | 7.46 | 7.50 | 7.50 | qfq | 3,134,173 | 23,543,168 | -1.96% |
| 2026-05-19 | 7.56 | 7.67 | 7.55 | 7.65 | 7.65 | qfq | 3,665,800 | 27,941,899 | 1.46% |
| 2026-05-18 | 7.65 | 7.67 | 7.41 | 7.54 | 7.54 | qfq | 5,217,302 | 39,179,580 | -1.44% |
| 2026-05-15 | 7.75 | 7.76 | 7.61 | 7.65 | 7.65 | qfq | 4,727,801 | 36,268,022 | -1.16% |
| 2026-05-14 | 7.81 | 7.85 | 7.71 | 7.74 | 7.74 | qfq | 4,374,500 | 33,976,481 | -0.51% |
| 2026-05-13 | 7.84 | 7.86 | 7.76 | 7.78 | 7.78 | qfq | 3,785,277 | 29,486,233 | -0.38% |
| 2026-05-12 | 8.01 | 8.02 | 7.80 | 7.81 | 7.81 | qfq | 6,852,105 | 54,033,677 | -2.62% |
| 2026-05-11 | 8.11 | 8.14 | 7.98 | 8.02 | 8.02 | qfq | 6,077,800 | 48,728,351 | -0.99% |
| 2026-05-08 | 8.08 | 8.11 | 8.02 | 8.10 | 8.10 | qfq | 5,087,020 | 41,014,379 | 0.87% |
| 2026-05-07 | 8.12 | 8.17 | 8.03 | 8.03 | 8.03 | qfq | 4,779,283 | 38,619,101 | -1.11% |
| 2026-05-06 | 8.16 | 8.19 | 8.06 | 8.12 | 8.12 | qfq | 4,670,047 | 37,911,411 | -0.25% |
| 2026-04-30 | 8.12 | 8.21 | 8.11 | 8.14 | 8.14 | qfq | 3,652,224 | 29,805,003 | 0.25% |
| 2026-04-29 | 7.98 | 8.16 | 7.96 | 8.12 | 8.12 | qfq | 5,763,680 | 46,756,100 | 1.75% |
| 2026-04-28 | 8.13 | 8.16 | 7.96 | 7.98 | 7.98 | qfq | 4,397,300 | 35,293,351 | -2.21% |
| 2026-04-27 | 8.05 | 8.18 | 7.95 | 8.16 | 8.16 | qfq | 5,103,000 | 41,209,458 | 0.99% |
| 2026-04-24 | 8.04 | 8.12 | 7.94 | 8.08 | 8.08 | qfq | 3,787,900 | 30,414,663 | 0.25% |
| 2026-04-23 | 8.03 | 8.10 | 7.98 | 8.06 | 8.06 | qfq | 3,732,000 | 30,027,865 | 0.37% |
| 2026-04-22 | 8.12 | 8.14 | 8.01 | 8.03 | 8.03 | qfq | 3,258,200 | 26,185,596 | -0.99% |
| 2026-04-21 | 8.10 | 8.17 | 8.04 | 8.11 | 8.11 | qfq | 3,081,884 | 24,956,409 | -0.25% |
| 2026-04-20 | 8.20 | 8.22 | 8.00 | 8.13 | 8.13 | qfq | 4,007,381 | 32,503,733 | -0.61% |
| 2026-04-17 | 8.11 | 8.26 | 8.09 | 8.18 | 8.18 | qfq | 6,313,197 | 51,509,452 | 0.99% |
| 2026-04-16 | 8.03 | 8.11 | 7.98 | 8.10 | 8.10 | qfq | 4,057,102 | 32,673,476 | 0.75% |
| 2026-04-15 | 8.08 | 8.08 | 8.00 | 8.04 | 8.04 | qfq | 3,172,395 | 25,524,677 | -0.25% |
| 2026-04-14 | 8.08 | 8.10 | 7.96 | 8.06 | 8.06 | qfq | 3,307,497 | 26,488,669 | 0.12% |
| 2026-04-13 | 8.16 | 8.16 | 8.03 | 8.05 | 8.05 | qfq | 2,971,550 | 23,963,334 | -0.98% |
| 2026-04-10 | 8.09 | 8.19 | 8.07 | 8.13 | 8.13 | qfq | 4,328,500 | 35,241,651 | 1.25% |
| 2026-04-09 | 8.18 | 8.20 | 8.02 | 8.03 | 8.03 | qfq | 3,163,600 | 25,606,616 | -1.95% |
| 2026-04-08 | 8.18 | 8.22 | 8.11 | 8.19 | 8.19 | qfq | 4,225,271 | 34,546,444 | 1.36% |
| 2026-04-07 | 7.94 | 8.10 | 7.92 | 8.08 | 8.08 | qfq | 2,468,516 | 19,838,203 | 1.89% |
| 2026-04-03 | 8.06 | 8.10 | 7.92 | 7.93 | 7.93 | qfq | 3,149,000 | 25,134,190 | -1.73% |
| 2026-04-02 | 8.11 | 8.19 | 8.03 | 8.07 | 8.07 | qfq | 2,406,700 | 19,492,446 | -1.10% |
| 2026-04-01 | 8.19 | 8.24 | 8.09 | 8.16 | 8.16 | qfq | 3,070,400 | 24,991,925 | 0.62% |
| 2026-03-31 | 8.19 | 8.29 | 8.10 | 8.11 | 8.11 | qfq | 3,513,700 | 28,824,211 | -0.86% |
| 2026-03-30 | 8.00 | 8.21 | 7.99 | 8.18 | 8.18 | qfq | 4,630,548 | 37,670,115 | 1.11% |
| 2026-03-27 | 7.95 | 8.11 | 7.95 | 8.09 | 8.09 | qfq | 3,668,882 | 29,609,595 | 0.87% |
| 2026-03-26 | 8.07 | 8.16 | 8.00 | 8.02 | 8.02 | qfq | 2,855,407 | 23,057,679 | -0.62% |
| 2026-03-25 | 8.01 | 8.08 | 7.94 | 8.07 | 8.07 | qfq | 3,899,329 | 31,289,074 | 1.00% |
| 2026-03-24 | 7.84 | 8.00 | 7.70 | 7.99 | 7.99 | qfq | 6,007,559 | 47,183,281 | 4.17% |
| 2026-03-23 | 8.05 | 8.05 | 7.66 | 7.67 | 7.67 | qfq | 7,727,781 | 60,354,519 | -5.19% |
| 2026-03-20 | 8.26 | 8.31 | 8.08 | 8.09 | 8.09 | qfq | 4,758,161 | 38,867,814 | -2.06% |
| 2026-03-19 | 8.40 | 8.45 | 8.26 | 8.26 | 8.26 | qfq | 3,786,400 | 31,559,034 | -2.13% |
| 2026-03-18 | 8.44 | 8.48 | 8.36 | 8.44 | 8.44 | qfq | 2,832,100 | 23,807,165 | -0.12% |
| 2026-03-17 | 8.53 | 8.59 | 8.44 | 8.45 | 8.45 | qfq | 3,661,100 | 31,197,175 | -1.17% |
| 2026-03-16 | 8.48 | 8.61 | 8.48 | 8.55 | 8.55 | qfq | 3,296,702 | 28,164,221 | 0.83% |
| 2026-03-13 | 8.48 | 8.55 | 8.47 | 8.48 | 8.48 | qfq | 3,205,480 | 27,276,390 | -0.24% |
| 2026-03-12 | 8.52 | 8.58 | 8.46 | 8.50 | 8.50 | qfq | 2,757,869 | 23,479,580 | -0.35% |
| 2026-03-11 | 8.57 | 8.58 | 8.48 | 8.53 | 8.53 | qfq | 3,332,800 | 28,377,232 | -0.47% |
| 2026-03-10 | 8.54 | 8.57 | 8.52 | 8.57 | 8.57 | qfq | 3,056,450 | 26,136,349 | 0.82% |
| 2026-03-09 | 8.48 | 8.54 | 8.39 | 8.50 | 8.50 | qfq | 4,071,667 | 34,409,089 | -0.58% |
| 2026-03-06 | 8.35 | 8.55 | 8.33 | 8.55 | 8.55 | qfq | 4,038,000 | 34,257,426 | 2.03% |
| 2026-03-05 | 8.39 | 8.47 | 8.36 | 8.38 | 8.38 | qfq | 4,600,762 | 38,735,087 | 0.96% |
| 2026-03-04 | 8.38 | 8.40 | 8.30 | 8.30 | 8.30 | qfq | 4,622,349 | 38,515,245 | -0.95% |
| 2026-03-03 | 8.51 | 8.57 | 8.37 | 8.38 | 8.38 | qfq | 6,232,258 | 52,781,637 | -1.87% |
| 2026-03-02 | 8.65 | 8.65 | 8.50 | 8.54 | 8.54 | qfq | 6,668,427 | 57,070,218 | -2.18% |
| 2026-02-27 | 8.65 | 8.74 | 8.65 | 8.73 | 8.73 | qfq | 3,884,700 | 33,820,539 | 0.34% |
| 2026-02-26 | 8.77 | 8.77 | 8.64 | 8.70 | 8.70 | qfq | 6,036,925 | 52,420,474 | -0.80% |
| 2026-02-25 | 8.75 | 8.83 | 8.72 | 8.77 | 8.77 | qfq | 5,782,498 | 50,815,719 | 0.46% |
| 2026-02-24 | 8.70 | 8.75 | 8.67 | 8.73 | 8.73 | qfq | 4,617,666 | 40,240,861 | 0.81% |
| 2026-02-13 | 8.75 | 8.82 | 8.65 | 8.66 | 8.66 | qfq | 5,914,816 | 51,613,595 | -1.14% |
| 2026-02-12 | 8.95 | 8.95 | 8.75 | 8.76 | 8.76 | qfq | 8,706,243 | 76,657,581 | -1.68% |
| 2026-02-11 | 8.98 | 9.01 | 8.90 | 8.91 | 8.91 | qfq | 5,570,700 | 49,836,815 | -0.89% |
| 2026-02-10 | 9.04 | 9.04 | 8.92 | 8.99 | 8.99 | qfq | 5,778,900 | 51,902,294 | -0.77% |
| 2026-02-09 | 8.95 | 9.06 | 8.92 | 9.06 | 9.06 | qfq | 8,040,575 | 72,323,055 | 1.57% |
| 2026-02-06 | 9.02 | 9.07 | 8.86 | 8.92 | 8.92 | qfq | 9,429,301 | 84,287,287 | -1.55% |
| 2026-02-05 | 9.00 | 9.15 | 8.99 | 9.06 | 9.06 | qfq | 9,484,373 | 86,021,614 | 0.11% |
| 2026-02-04 | 8.88 | 9.10 | 8.83 | 9.05 | 9.05 | qfq | 10,958,461 | 98,910,467 | 1.80% |
| 2026-02-03 | 8.88 | 8.92 | 8.80 | 8.89 | 8.89 | qfq | 6,279,073 | 55,587,944 | 1.02% |
| 2026-02-02 | 8.86 | 9.01 | 8.80 | 8.80 | 8.80 | qfq | 7,801,500 | 69,611,673 | -1.23% |
| 2026-01-30 | 9.01 | 9.13 | 8.88 | 8.91 | 8.91 | qfq | 10,312,623 | 92,587,549 | -1.44% |
| 2026-01-29 | 8.98 | 9.11 | 8.86 | 9.04 | 9.04 | qfq | 10,073,151 | 90,688,927 | 0.67% |
| 2026-01-28 | 8.99 | 9.09 | 8.96 | 8.98 | 8.98 | qfq | 8,043,800 | 72,499,148 | -0.33% |
| 2026-01-27 | 9.09 | 9.15 | 8.88 | 9.01 | 9.01 | qfq | 10,482,101 | 94,024,646 | -1.10% |
| 2026-01-26 | 9.16 | 9.19 | 8.96 | 9.11 | 9.11 | qfq | 17,776,377 | 161,304,069 | -1.62% |
| 2026-01-23 | 9.31 | 9.31 | 9.24 | 9.26 | 9.26 | qfq | 13,372,696 | 123,975,306 | -0.64% |
| 2026-01-22 | 9.39 | 9.47 | 9.27 | 9.32 | 9.32 | qfq | 11,004,431 | 102,647,269 | -0.96% |
| 2026-01-21 | 9.49 | 9.62 | 9.32 | 9.41 | 9.41 | qfq | 16,267,383 | 152,759,199 | -1.77% |
| 2026-01-20 | 9.30 | 9.64 | 9.23 | 9.58 | 9.58 | qfq | 23,475,176 | 222,612,400 | 2.90% |
| 2026-01-19 | 9.15 | 9.41 | 9.10 | 9.31 | 9.31 | qfq | 13,264,172 | 123,393,773 | 1.75% |
| 2026-01-16 | 9.35 | 9.38 | 9.01 | 9.15 | 9.15 | qfq | 14,020,900 | 128,213,105 | -1.82% |
| 2026-01-15 | 9.43 | 9.54 | 9.25 | 9.32 | 9.32 | qfq | 14,654,442 | 137,000,771 | -1.79% |
| 2026-01-14 | 9.54 | 9.74 | 9.33 | 9.49 | 9.49 | qfq | 28,436,990 | 271,584,125 | -1.56% |
| 2026-01-13 | 9.42 | 10.25 | 9.32 | 9.64 | 9.64 | qfq | 41,774,805 | 408,006,831 | 2.34% |
| 2026-01-12 | 9.38 | 9.47 | 9.30 | 9.42 | 9.42 | qfq | 20,388,037 | 191,560,492 | 0.43% |
| 2026-01-09 | 9.16 | 9.42 | 9.15 | 9.38 | 9.38 | qfq | 20,178,226 | 187,999,827 | 1.74% |
| 2026-01-08 | 9.28 | 9.30 | 9.11 | 9.22 | 9.22 | qfq | 24,651,290 | 226,569,273 | -2.02% |
| 2026-01-07 | 8.90 | 9.50 | 8.85 | 9.41 | 9.41 | qfq | 34,403,766 | 318,529,554 | 5.14% |
| 2026-01-06 | 8.78 | 9.01 | 8.75 | 8.95 | 8.95 | qfq | 15,826,251 | 141,199,670 | 1.82% |
| 2026-01-05 | 8.73 | 8.79 | 8.68 | 8.79 | 8.79 | qfq | 11,103,100 | 97,109,292 | 0.11% |
| 2025-12-31 | 8.91 | 8.97 | 8.70 | 8.78 | 8.78 | qfq | 12,500,400 | 109,619,881 | -1.46% |
| 2025-12-30 | 8.99 | 9.09 | 8.75 | 8.91 | 8.91 | qfq | 14,586,141 | 129,762,969 | -1.55% |
| 2025-12-29 | 9.24 | 9.35 | 8.97 | 9.05 | 9.05 | qfq | 12,794,400 | 116,325,963 | -2.06% |
| 2025-12-26 | 9.28 | 9.43 | 9.20 | 9.24 | 9.24 | qfq | 14,910,678 | 138,833,726 | -0.65% |
| 2025-12-25 | 9.20 | 9.52 | 9.20 | 9.30 | 9.30 | qfq | 17,752,488 | 166,060,697 | 0.65% |
| 2025-12-24 | 9.31 | 9.37 | 9.19 | 9.24 | 9.24 | qfq | 15,271,400 | 141,441,094 | -0.96% |
| 2025-12-23 | 9.49 | 9.51 | 9.22 | 9.33 | 9.33 | qfq | 23,194,458 | 216,458,792 | -1.69% |
| 2025-12-22 | 9.46 | 9.61 | 9.41 | 9.49 | 9.49 | qfq | 25,710,173 | 244,219,416 | -0.42% |
| 2025-12-19 | 9.30 | 9.67 | 9.21 | 9.53 | 9.53 | qfq | 41,833,408 | 397,364,614 | 0.95% |
| 2025-12-18 | 9.01 | 9.51 | 8.96 | 9.44 | 9.44 | qfq | 45,423,800 | 423,637,566 | 4.08% |
| 2025-12-17 | 8.93 | 9.19 | 8.77 | 9.07 | 9.07 | qfq | 27,066,197 | 243,882,860 | 1.80% |
| 2025-12-16 | 8.75 | 9.08 | 8.73 | 8.91 | 8.91 | qfq | 20,659,478 | 184,630,502 | 1.83% |
| 2025-12-15 | 8.56 | 8.84 | 8.51 | 8.75 | 8.75 | qfq | 12,025,400 | 104,665,621 | 2.22% |
| 2025-12-12 | 8.68 | 8.74 | 8.50 | 8.56 | 8.56 | qfq | 13,245,900 | 113,793,689 | -2.06% |
| 2025-12-11 | 9.02 | 9.06 | 8.69 | 8.74 | 8.74 | qfq | 16,262,864 | 143,113,706 | -3.32% |
| 2025-12-10 | 9.25 | 9.32 | 8.96 | 9.04 | 9.04 | qfq | 17,258,806 | 156,781,855 | 0.33% |
| 2025-12-09 | 8.83 | 9.05 | 8.74 | 9.01 | 9.01 | qfq | 14,917,106 | 133,674,150 | 2.04% |
| 2025-12-08 | 8.75 | 8.88 | 8.74 | 8.83 | 8.83 | qfq | 5,618,392 | 49,453,032 | 0.80% |
| 2025-12-05 | 8.69 | 8.78 | 8.63 | 8.76 | 8.76 | qfq | 5,142,700 | 44,888,657 | 0.81% |
| 2025-12-04 | 8.92 | 8.96 | 8.69 | 8.69 | 8.69 | qfq | 7,512,200 | 65,987,552 | -3.12% |
| 2025-12-03 | 9.03 | 9.03 | 8.86 | 8.97 | 8.97 | qfq | 8,038,300 | 71,966,125 | -0.66% |
| 2025-12-02 | 9.00 | 9.06 | 8.93 | 9.03 | 9.03 | qfq | 8,981,196 | 81,004,904 | 0.33% |
| 2025-12-01 | 8.95 | 9.04 | 8.91 | 9.00 | 9.00 | qfq | 8,337,200 | 75,005,124 | 0.33% |
| 2025-11-28 | 8.77 | 8.97 | 8.70 | 8.97 | 8.97 | qfq | 10,226,500 | 90,843,255 | 1.82% |
| 2025-11-27 | 8.94 | 9.00 | 8.80 | 8.81 | 8.81 | qfq | 8,615,973 | 76,433,033 | -0.79% |
| 2025-11-26 | 8.72 | 8.88 | 8.72 | 8.88 | 8.88 | qfq | 7,814,573 | 68,932,622 | 1.49% |
| 2025-11-25 | 8.74 | 8.80 | 8.65 | 8.75 | 8.75 | qfq | 5,560,909 | 48,579,610 | 0.57% |
| 2025-11-24 | 8.54 | 8.77 | 8.50 | 8.70 | 8.70 | qfq | 9,012,526 | 77,966,351 | 2.96% |
| 2025-11-21 | 8.79 | 8.90 | 8.43 | 8.45 | 8.45 | qfq | 10,953,402 | 94,275,963 | -4.52% |
| 2025-11-20 | 9.03 | 9.06 | 8.76 | 8.85 | 8.85 | qfq | 9,768,996 | 86,501,656 | -1.99% |
| 2025-11-19 | 9.12 | 9.20 | 8.95 | 9.03 | 9.03 | qfq | 13,289,383 | 120,432,802 | -1.10% |
| 2025-11-18 | 9.08 | 9.25 | 8.91 | 9.13 | 9.13 | qfq | 14,278,150 | 129,239,089 | 0.44% |
| 2025-11-17 | 9.05 | 9.14 | 9.03 | 9.09 | 9.09 | qfq | 7,715,740 | 70,032,934 | 0.11% |
| 2025-11-14 | 9.10 | 9.25 | 9.07 | 9.08 | 9.08 | qfq | 11,289,400 | 103,401,847 | -0.55% |
| 2025-11-13 | 9.05 | 9.14 | 8.97 | 9.13 | 9.13 | qfq | 12,067,927 | 109,282,169 | 1.33% |
| 2025-11-12 | 9.03 | 9.12 | 8.97 | 9.01 | 9.01 | qfq | 10,279,347 | 92,755,432 | -0.22% |
| 2025-11-11 | 9.01 | 9.05 | 8.92 | 9.03 | 9.03 | qfq | 13,678,301 | 122,916,238 | 0.56% |
| 2025-11-10 | 8.74 | 8.99 | 8.72 | 8.98 | 8.98 | qfq | 15,211,154 | 135,732,897 | 2.63% |
| 2025-11-07 | 8.77 | 8.83 | 8.74 | 8.75 | 8.75 | qfq | 5,443,800 | 47,784,831 | -0.46% |
| 2025-11-06 | 8.85 | 8.85 | 8.74 | 8.79 | 8.79 | qfq | 6,119,354 | 53,785,488 | -0.79% |
| 2025-11-05 | 8.82 | 8.95 | 8.78 | 8.86 | 8.86 | qfq | 7,048,976 | 62,573,164 | 0.45% |
| 2025-11-04 | 8.75 | 8.87 | 8.73 | 8.82 | 8.82 | qfq | 6,816,100 | 60,015,051 | 0.34% |
| 2025-11-03 | 8.67 | 8.79 | 8.62 | 8.79 | 8.79 | qfq | 7,301,101 | 63,872,968 | 1.62% |
| 2025-10-31 | 8.60 | 8.69 | 8.60 | 8.65 | 8.65 | qfq | 6,876,889 | 59,447,916 | 0.70% |
| 2025-10-30 | 8.65 | 8.71 | 8.56 | 8.59 | 8.59 | qfq | 9,329,604 | 80,382,175 | -1.15% |
| 2025-10-29 | 8.83 | 8.84 | 8.66 | 8.69 | 8.69 | qfq | 9,270,908 | 80,728,752 | -1.81% |
| 2025-10-28 | 8.78 | 8.88 | 8.72 | 8.85 | 8.85 | qfq | 7,323,289 | 64,610,303 | 0.68% |
| 2025-10-27 | 8.84 | 8.87 | 8.75 | 8.79 | 8.79 | qfq | 6,203,108 | 54,534,419 | -0.57% |
| 2025-10-24 | 8.88 | 8.95 | 8.81 | 8.84 | 8.84 | qfq | 9,237,579 | 81,790,015 | -0.90% |
| 2025-10-23 | 8.85 | 8.99 | 8.83 | 8.92 | 8.92 | qfq | 12,323,993 | 109,852,146 | 0.90% |
| 2025-10-22 | 8.81 | 8.94 | 8.76 | 8.84 | 8.84 | qfq | 8,291,750 | 73,453,520 | 0.45% |
| 2025-10-21 | 8.66 | 8.80 | 8.62 | 8.80 | 8.80 | qfq | 8,779,368 | 76,796,678 | 1.62% |
| 2025-10-20 | 8.61 | 8.66 | 8.56 | 8.66 | 8.66 | qfq | 5,017,850 | 43,197,298 | 1.29% |
| 2025-10-17 | 8.64 | 8.72 | 8.55 | 8.55 | 8.55 | qfq | 7,610,136 | 65,798,927 | -0.93% |
| 2025-10-16 | 8.71 | 8.78 | 8.61 | 8.63 | 8.63 | qfq | 8,042,000 | 69,858,146 | -1.37% |
| 2025-10-15 | 8.66 | 8.78 | 8.63 | 8.75 | 8.75 | qfq | 11,523,657 | 100,561,956 | 0.92% |
| 2025-10-14 | 8.62 | 8.68 | 8.59 | 8.67 | 8.67 | qfq | 9,019,916 | 77,888,871 | 0.93% |
| 2025-10-13 | 8.45 | 8.65 | 8.31 | 8.59 | 8.59 | qfq | 10,498,681 | 89,285,124 | 0.23% |
| 2025-10-10 | 8.50 | 8.67 | 8.50 | 8.57 | 8.57 | qfq | 8,834,099 | 75,990,261 | 0.59% |
| 2025-10-09 | 8.69 | 8.70 | 8.47 | 8.52 | 8.52 | qfq | 10,699,099 | 91,218,543 | -1.73% |
| 2025-09-30 | 8.64 | 8.74 | 8.63 | 8.67 | 8.67 | qfq | 7,389,900 | 64,113,789 | 0.23% |
| 2025-09-29 | 8.67 | 8.69 | 8.49 | 8.65 | 8.65 | qfq | 8,642,350 | 74,368,776 | -0.23% |
| 2025-09-26 | 8.74 | 8.78 | 8.65 | 8.67 | 8.67 | qfq | 8,410,244 | 73,347,330 | -0.80% |
| 2025-09-25 | 8.78 | 8.83 | 8.68 | 8.74 | 8.74 | qfq | 9,229,800 | 80,833,771 | -0.34% |
| 2025-09-24 | 8.65 | 8.78 | 8.63 | 8.77 | 8.77 | qfq | 9,195,761 | 80,358,973 | 0.80% |
| 2025-09-23 | 8.90 | 8.90 | 8.55 | 8.70 | 8.70 | qfq | 14,540,860 | 125,941,184 | -2.36% |
| 2025-09-22 | 9.15 | 9.18 | 8.83 | 8.91 | 8.91 | qfq | 14,484,421 | 129,652,247 | -3.05% |
| 2025-09-19 | 9.13 | 9.22 | 8.95 | 9.19 | 9.19 | qfq | 15,083,147 | 136,967,189 | 0.44% |
| 2025-09-18 | 9.32 | 9.38 | 9.10 | 9.15 | 9.15 | qfq | 21,579,378 | 199,502,355 | -2.03% |
| 2025-09-17 | 9.58 | 9.59 | 9.33 | 9.34 | 9.34 | qfq | 20,540,708 | 193,305,186 | -2.61% |
| 2025-09-16 | 9.55 | 9.69 | 9.51 | 9.59 | 9.59 | qfq | 17,278,992 | 165,943,538 | 0.10% |
| 2025-09-15 | 9.46 | 9.60 | 9.36 | 9.58 | 9.58 | qfq | 17,686,278 | 168,274,870 | 0.74% |
| 2025-09-12 | 9.70 | 9.95 | 9.48 | 9.51 | 9.51 | qfq | 28,042,801 | 270,454,810 | -3.16% |
| 2025-09-11 | 9.78 | 9.97 | 9.63 | 9.82 | 9.82 | qfq | 32,433,848 | 316,416,583 | -1.60% |
| 2025-09-10 | 9.73 | 10.30 | 9.56 | 9.98 | 9.98 | qfq | 44,032,391 | 436,805,731 | 2.57% |
| 2025-09-09 | 9.68 | 9.87 | 9.51 | 9.73 | 9.73 | qfq | 30,036,995 | 290,771,147 | -0.10% |
| 2025-09-08 | 9.75 | 9.95 | 9.63 | 9.74 | 9.74 | qfq | 35,657,490 | 347,620,551 | -1.72% |
| 2025-09-05 | 9.54 | 10.20 | 9.07 | 9.91 | 9.91 | qfq | 62,101,737 | 598,680,450 | 4.21% |
| 2025-09-04 | 9.29 | 9.69 | 9.08 | 9.51 | 9.51 | qfq | 47,752,874 | 451,982,972 | 3.26% |
| 2025-09-03 | 9.46 | 9.64 | 9.16 | 9.21 | 9.21 | qfq | 33,727,012 | 316,673,416 | -3.56% |
| 2025-09-02 | 9.34 | 9.80 | 9.20 | 9.55 | 9.55 | qfq | 55,272,276 | 529,130,697 | 2.25% |
| 2025-09-01 | 9.20 | 9.82 | 9.11 | 9.34 | 9.34 | qfq | 51,553,907 | 486,797,854 | 0.43% |
| 2025-08-29 | 8.94 | 9.83 | 8.92 | 9.30 | 9.30 | qfq | 56,430,002 | 535,209,169 | 4.03% |
| 2025-08-28 | 8.79 | 9.17 | 8.79 | 8.94 | 8.94 | qfq | 31,364,150 | 280,780,761 | 2.05% |
| 2025-08-27 | 8.92 | 8.96 | 8.74 | 8.76 | 8.76 | qfq | 13,211,953 | 116,798,023 | -2.01% |
| 2025-08-26 | 8.90 | 8.95 | 8.81 | 8.94 | 8.94 | qfq | 14,551,872 | 129,572,322 | 0.22% |
| 2025-08-25 | 8.88 | 9.02 | 8.75 | 8.92 | 8.92 | qfq | 20,436,090 | 181,570,117 | 1.36% |
| 2025-08-22 | 8.80 | 8.88 | 8.72 | 8.80 | 8.80 | qfq | 8,238,000 | 72,396,917 | -0.34% |
| 2025-08-21 | 8.82 | 8.89 | 8.76 | 8.83 | 8.83 | qfq | 8,944,163 | 79,011,941 | 0.11% |
| 2025-08-20 | 8.71 | 8.85 | 8.65 | 8.82 | 8.82 | qfq | 12,956,550 | 113,801,966 | 1.15% |
| 2025-08-19 | 8.60 | 8.74 | 8.58 | 8.72 | 8.72 | qfq | 11,708,250 | 101,576,485 | 1.51% |
| 2025-08-18 | 8.54 | 8.63 | 8.52 | 8.59 | 8.59 | qfq | 8,038,366 | 69,073,531 | 0.59% |
| 2025-08-15 | 8.50 | 8.56 | 8.44 | 8.54 | 8.54 | qfq | 9,357,725 | 79,524,368 | 0.83% |
| 2025-08-14 | 8.66 | 8.68 | 8.46 | 8.47 | 8.47 | qfq | 13,948,400 | 119,361,756 | -2.53% |
| 2025-08-13 | 8.92 | 9.00 | 8.66 | 8.69 | 8.69 | qfq | 14,272,773 | 124,722,838 | -0.91% |
| 2025-08-12 | 8.75 | 8.85 | 8.70 | 8.77 | 8.77 | qfq | 8,863,573 | 77,736,594 | 0.23% |
| 2025-08-11 | 8.63 | 8.76 | 8.60 | 8.75 | 8.75 | qfq | 9,650,600 | 83,911,335 | 1.27% |
| 2025-08-08 | 8.62 | 8.68 | 8.58 | 8.64 | 8.64 | qfq | 5,535,100 | 47,784,298 | 0.35% |
| 2025-08-07 | 8.61 | 8.69 | 8.60 | 8.61 | 8.61 | qfq | 5,551,577 | 47,908,848 | -0.46% |
| 2025-08-06 | 8.75 | 8.75 | 8.60 | 8.65 | 8.65 | qfq | 7,460,871 | 64,417,428 | -0.69% |
| 2025-08-05 | 8.64 | 8.73 | 8.61 | 8.71 | 8.71 | qfq | 5,421,173 | 47,164,234 | 1.28% |
| 2025-08-04 | 8.56 | 8.65 | 8.53 | 8.60 | 8.60 | qfq | 4,713,174 | 40,488,319 | -0.58% |
| 2025-08-01 | 8.59 | 8.66 | 8.56 | 8.65 | 8.65 | qfq | 4,760,100 | 40,999,499 | 0.70% |
| 2025-07-31 | 8.77 | 8.77 | 8.55 | 8.59 | 8.59 | qfq | 8,191,100 | 70,671,506 | -2.05% |
| 2025-07-30 | 8.72 | 8.85 | 8.71 | 8.77 | 8.77 | qfq | 8,743,900 | 76,689,181 | 0.11% |
| 2025-07-29 | 8.81 | 8.87 | 8.67 | 8.76 | 8.76 | qfq | 6,643,838 | 58,102,711 | -0.90% |
| 2025-07-28 | 8.79 | 8.92 | 8.79 | 8.84 | 8.84 | qfq | 7,169,700 | 63,426,232 | 0.11% |
| 2025-07-25 | 8.79 | 8.89 | 8.75 | 8.83 | 8.83 | qfq | 9,672,500 | 85,277,558 | 0.34% |
| 2025-07-24 | 8.69 | 8.83 | 8.68 | 8.80 | 8.80 | qfq | 8,687,900 | 76,312,420 | 1.03% |
| 2025-07-23 | 8.72 | 8.81 | 8.69 | 8.71 | 8.71 | qfq | 7,769,600 | 68,050,488 | -0.46% |
| 2025-07-22 | 8.80 | 8.80 | 8.72 | 8.75 | 8.75 | qfq | 6,945,100 | 60,729,280 | -0.46% |
| 2025-07-21 | 8.79 | 8.84 | 8.72 | 8.79 | 8.79 | qfq | 9,489,400 | 83,250,912 | -0.34% |
| 2025-07-18 | 8.72 | 8.90 | 8.64 | 8.82 | 8.82 | qfq | 15,724,066 | 138,112,035 | 1.38% |
| 2025-07-17 | 8.59 | 8.95 | 8.59 | 8.70 | 8.70 | qfq | 16,220,616 | 141,904,764 | 1.40% |
| 2025-07-16 | 8.52 | 8.61 | 8.50 | 8.58 | 8.58 | qfq | 6,498,516 | 55,709,091 | 0.70% |
| 2025-07-15 | 8.71 | 8.75 | 8.51 | 8.52 | 8.52 | qfq | 9,405,066 | 80,624,413 | -2.63% |
| 2025-07-14 | 8.66 | 8.78 | 8.60 | 8.75 | 8.75 | qfq | 12,432,465 | 108,202,068 | 0.92% |
| 2025-07-11 | 8.69 | 8.83 | 8.51 | 8.67 | 8.67 | qfq | 12,610,148 | 109,017,800 | 0.70% |
| 2025-07-10 | 8.51 | 8.62 | 8.49 | 8.61 | 8.61 | qfq | 9,176,448 | 78,738,003 | 0.94% |
| 2025-07-09 | 8.56 | 8.60 | 8.51 | 8.53 | 8.53 | qfq | 6,892,636 | 59,026,517 | -0.35% |
| 2025-07-08 | 8.52 | 8.59 | 8.48 | 8.56 | 8.56 | qfq | 6,047,500 | 51,536,297 | 0.35% |
| 2025-07-07 | 8.50 | 8.57 | 8.43 | 8.53 | 8.53 | qfq | 8,032,907 | 68,379,061 | 1.19% |
| 2025-07-04 | 8.47 | 8.59 | 8.40 | 8.43 | 8.43 | qfq | 10,162,226 | 86,306,733 | -0.47% |
| 2025-07-03 | 8.44 | 8.53 | 8.39 | 8.47 | 8.47 | qfq | 7,963,100 | 67,399,371 | 0.24% |
| 2025-07-02 | 8.38 | 8.45 | 8.35 | 8.45 | 8.45 | qfq | 6,732,603 | 56,644,507 | 0.72% |
| 2025-07-01 | 8.45 | 8.45 | 8.35 | 8.39 | 8.39 | qfq | 6,635,346 | 55,737,606 | -0.71% |
| 2025-06-30 | 8.41 | 8.47 | 8.36 | 8.45 | 8.45 | qfq | 8,333,800 | 70,238,126 | 0.60% |
| 2025-06-27 | 8.38 | 8.51 | 8.35 | 8.40 | 8.40 | qfq | 9,626,864 | 81,074,044 | -0.24% |
| 2025-06-26 | 8.30 | 8.54 | 8.27 | 8.42 | 8.42 | qfq | 17,058,217 | 143,602,427 | 0.84% |
| 2025-06-25 | 8.30 | 8.37 | 8.24 | 8.35 | 8.35 | qfq | 11,110,000 | 92,314,862 | 0.97% |
| 2025-06-24 | 8.15 | 8.28 | 8.13 | 8.27 | 8.27 | qfq | 9,319,400 | 76,658,009 | 1.47% |
| 2025-06-23 | 8.00 | 8.17 | 7.97 | 8.15 | 8.15 | qfq | 7,415,117 | 60,038,704 | 0.49% |
| 2025-06-20 | 7.96 | 8.20 | 7.96 | 8.11 | 8.11 | qfq | 14,372,170 | 116,881,967 | 1.63% |
| 2025-06-19 | 8.14 | 8.17 | 7.96 | 7.98 | 7.98 | qfq | 11,824,844 | 95,055,028 | -1.85% |
| 2025-06-18 | 8.28 | 8.29 | 8.11 | 8.13 | 8.13 | qfq | 14,928,000 | 121,742,056 | -1.93% |
| 2025-06-17 | 8.41 | 8.47 | 8.21 | 8.29 | 8.29 | qfq | 29,802,300 | 247,352,960 | -2.13% |
| 2025-06-16 | 8.11 | 8.87 | 8.10 | 8.47 | 8.47 | qfq | 42,027,090 | 358,316,625 | 3.93% |
| 2025-06-13 | 8.26 | 8.27 | 8.10 | 8.15 | 8.15 | qfq | 9,045,300 | 73,765,574 | -1.33% |
| 2025-06-12 | 8.26 | 8.30 | 8.21 | 8.26 | 8.26 | qfq | 5,635,400 | 46,477,388 | -0.60% |
| 2025-06-11 | 8.19 | 8.36 | 8.19 | 8.31 | 8.31 | qfq | 8,408,553 | 69,726,122 | 1.09% |
| 2025-06-10 | 8.29 | 8.32 | 8.13 | 8.22 | 8.22 | qfq | 7,583,800 | 62,337,426 | -0.84% |
| 2025-06-09 | 8.25 | 8.30 | 8.22 | 8.29 | 8.29 | qfq | 5,307,854 | 43,852,020 | 0.61% |
| 2025-06-06 | 8.30 | 8.32 | 8.22 | 8.24 | 8.24 | qfq | 5,412,501 | 44,675,001 | -0.60% |
| 2025-06-05 | 8.36 | 8.41 | 8.28 | 8.29 | 8.29 | qfq | 7,186,563 | 59,807,750 | -1.31% |
| 2025-06-04 | 8.40 | 8.40 | 8.31 | 8.40 | 8.40 | qfq | 7,383,700 | 61,678,782 | 0.00% |
| 2025-06-03 | 8.18 | 8.42 | 8.16 | 8.40 | 8.40 | qfq | 11,733,600 | 97,942,275 | 2.69% |
| 2025-05-30 | 8.27 | 8.38 | 8.16 | 8.18 | 8.18 | qfq | 8,024,300 | 66,182,618 | -1.80% |
| 2025-05-29 | 8.11 | 8.40 | 8.05 | 8.33 | 8.33 | qfq | 13,412,180 | 110,791,502 | 2.33% |
| 2025-05-28 | 8.11 | 8.18 | 8.08 | 8.14 | 8.14 | qfq | 6,619,301 | 53,884,641 | 0.49% |
| 2025-05-27 | 8.06 | 8.14 | 8.05 | 8.10 | 8.10 | qfq | 5,835,600 | 47,287,143 | 0.75% |
| 2025-05-26 | 7.93 | 8.07 | 7.93 | 8.04 | 8.04 | qfq | 5,803,100 | 46,516,442 | 0.63% |
| 2025-05-23 | 8.21 | 8.25 | 7.98 | 7.99 | 7.99 | qfq | 14,928,500 | 120,842,096 | -2.92% |
| 2025-05-22 | 8.46 | 8.53 | 8.21 | 8.23 | 8.23 | qfq | 15,144,300 | 126,804,857 | -1.79% |
| 2025-05-21 | 8.41 | 8.44 | 8.31 | 8.38 | 8.38 | qfq | 6,951,600 | 58,191,655 | -0.59% |
| 2025-05-20 | 8.32 | 8.43 | 8.28 | 8.43 | 8.43 | qfq | 8,890,800 | 74,524,184 | 1.08% |
| 2025-05-19 | 8.17 | 8.35 | 8.17 | 8.34 | 8.34 | qfq | 12,069,401 | 99,929,762 | 1.96% |
| 2025-05-16 | 8.10 | 8.22 | 8.06 | 8.18 | 8.18 | qfq | 8,667,301 | 70,497,768 | 0.86% |
| 2025-05-15 | 8.14 | 8.22 | 8.10 | 8.11 | 8.11 | qfq | 8,577,266 | 69,830,007 | -0.61% |
| 2025-05-14 | 8.12 | 8.20 | 8.05 | 8.16 | 8.16 | qfq | 10,522,400 | 85,422,130 | 0.12% |
| 2025-05-13 | 8.26 | 8.31 | 8.13 | 8.15 | 8.15 | qfq | 9,069,500 | 74,322,852 | -0.73% |
| 2025-05-12 | 8.27 | 8.28 | 8.13 | 8.21 | 8.21 | qfq | 7,649,501 | 62,599,477 | -0.12% |
| 2025-05-09 | 8.36 | 8.38 | 8.19 | 8.22 | 8.22 | qfq | 9,266,100 | 76,427,322 | -2.26% |
| 2025-05-08 | 8.37 | 8.47 | 8.26 | 8.41 | 8.35 | qfq | 11,931,702 | 100,404,764 | 0.12% |
| 2025-05-07 | 8.33 | 8.46 | 8.29 | 8.40 | 8.34 | qfq | 15,389,500 | 128,865,496 | 1.94% |
| 2025-05-06 | 8.20 | 8.32 | 8.20 | 8.24 | 8.18 | qfq | 10,638,200 | 87,583,269 | 1.10% |
| 2025-04-30 | 8.35 | 8.55 | 8.15 | 8.15 | 8.09 | qfq | 17,769,900 | 147,122,088 | -2.63% |
| 2025-04-29 | 8.41 | 8.52 | 8.32 | 8.37 | 8.31 | qfq | 15,923,800 | 133,745,050 | -1.53% |
| 2025-04-28 | 8.64 | 8.76 | 8.43 | 8.50 | 8.44 | qfq | 18,870,500 | 161,288,720 | -0.58% |
| 2025-04-25 | 8.39 | 8.64 | 8.37 | 8.55 | 8.49 | qfq | 17,568,900 | 149,794,151 | 1.42% |
| 2025-04-24 | 8.68 | 8.72 | 8.40 | 8.43 | 8.37 | qfq | 23,365,500 | 198,640,784 | -2.88% |
| 2025-04-23 | 8.90 | 8.96 | 8.67 | 8.68 | 8.62 | qfq | 38,736,401 | 339,880,406 | -4.41% |
| 2025-04-22 | 8.94 | 9.40 | 8.88 | 9.08 | 9.02 | qfq | 61,438,048 | 561,006,235 | 0.44% |
| 2025-04-21 | 8.55 | 9.46 | 8.53 | 9.04 | 8.98 | qfq | 65,087,654 | 595,938,567 | 5.12% |
| 2025-04-18 | 8.66 | 8.78 | 8.49 | 8.60 | 8.54 | qfq | 18,793,707 | 161,940,855 | -1.83% |
| 2025-04-17 | 8.53 | 8.88 | 8.44 | 8.76 | 8.70 | qfq | 25,911,806 | 226,078,065 | 1.98% |
| 2025-04-16 | 8.43 | 8.60 | 8.20 | 8.59 | 8.53 | qfq | 18,541,607 | 157,058,771 | 0.94% |
| 2025-04-15 | 8.49 | 8.67 | 8.42 | 8.51 | 8.45 | qfq | 17,126,442 | 146,282,885 | -0.70% |
| 2025-04-14 | 8.26 | 8.65 | 8.25 | 8.57 | 8.51 | qfq | 27,091,531 | 231,405,933 | 2.88% |
| 2025-04-11 | 8.44 | 8.46 | 8.21 | 8.33 | 8.27 | qfq | 22,724,221 | 189,562,416 | -0.48% |
| 2025-04-10 | 7.98 | 8.46 | 7.93 | 8.37 | 8.31 | qfq | 23,997,424 | 198,822,800 | 3.72% |
| 2025-04-09 | 7.61 | 8.13 | 7.30 | 8.07 | 8.01 | qfq | 18,947,727 | 147,260,835 | 3.86% |
| 2025-04-08 | 7.36 | 7.81 | 7.36 | 7.77 | 7.71 | qfq | 15,682,126 | 120,244,813 | 5.71% |
| 2025-04-07 | 7.82 | 8.11 | 7.35 | 7.35 | 7.30 | qfq | 19,242,202 | 145,669,361 | -10.04% |
| 2025-04-03 | 7.98 | 8.21 | 7.95 | 8.17 | 8.11 | qfq | 9,999,203 | 81,194,535 | 2.25% |
| 2025-04-02 | 7.98 | 8.03 | 7.95 | 7.99 | 7.93 | qfq | 3,899,400 | 31,205,717 | 0.00% |
| 2025-04-01 | 7.99 | 8.06 | 7.95 | 7.99 | 7.93 | qfq | 5,052,500 | 40,431,746 | 0.13% |
| 2025-03-31 | 7.93 | 8.01 | 7.87 | 7.98 | 7.92 | qfq | 5,669,780 | 45,130,413 | 0.00% |
| 2025-03-28 | 8.07 | 8.11 | 7.97 | 7.98 | 7.92 | qfq | 7,200,800 | 57,734,608 | -1.72% |
| 2025-03-27 | 8.11 | 8.26 | 8.03 | 8.12 | 8.06 | qfq | 6,162,900 | 50,092,248 | -0.12% |
| 2025-03-26 | 8.09 | 8.20 | 8.06 | 8.13 | 8.07 | qfq | 5,255,980 | 42,770,060 | 0.49% |
| 2025-03-25 | 8.14 | 8.14 | 8.01 | 8.09 | 8.03 | qfq | 6,196,695 | 49,986,414 | -0.61% |
| 2025-03-24 | 8.26 | 8.33 | 8.02 | 8.14 | 8.08 | qfq | 10,600,395 | 86,343,113 | -1.69% |
| 2025-03-21 | 8.36 | 8.38 | 8.24 | 8.28 | 8.22 | qfq | 6,621,701 | 55,022,724 | -0.84% |
| 2025-03-20 | 8.40 | 8.42 | 8.33 | 8.35 | 8.29 | qfq | 5,672,800 | 47,520,523 | -0.48% |
| 2025-03-19 | 8.43 | 8.45 | 8.37 | 8.39 | 8.33 | qfq | 5,908,800 | 49,655,739 | -0.94% |
| 2025-03-18 | 8.49 | 8.55 | 8.39 | 8.47 | 8.41 | qfq | 8,050,201 | 67,947,300 | -0.59% |
| 2025-03-17 | 8.60 | 8.64 | 8.45 | 8.52 | 8.46 | qfq | 15,558,500 | 133,083,986 | 0.59% |
| 2025-03-14 | 8.24 | 8.49 | 8.23 | 8.47 | 8.41 | qfq | 16,531,900 | 138,899,601 | 3.04% |
| 2025-03-13 | 8.30 | 8.30 | 8.12 | 8.22 | 8.16 | qfq | 7,699,787 | 63,117,739 | -0.96% |
| 2025-03-12 | 8.29 | 8.37 | 8.25 | 8.30 | 8.24 | qfq | 7,544,279 | 62,669,980 | 0.12% |
| 2025-03-11 | 8.19 | 8.30 | 8.10 | 8.29 | 8.23 | qfq | 8,228,989 | 67,605,666 | 0.73% |
| 2025-03-10 | 8.17 | 8.27 | 8.13 | 8.23 | 8.17 | qfq | 6,313,000 | 51,845,819 | 0.73% |
| 2025-03-07 | 8.24 | 8.28 | 8.11 | 8.17 | 8.11 | qfq | 8,764,979 | 71,868,469 | -1.21% |
| 2025-03-06 | 8.18 | 8.31 | 8.16 | 8.27 | 8.21 | qfq | 9,578,495 | 78,927,788 | 0.85% |
| 2025-03-05 | 8.24 | 8.24 | 8.08 | 8.20 | 8.14 | qfq | 8,337,577 | 67,943,246 | -0.49% |
| 2025-03-04 | 8.25 | 8.26 | 8.15 | 8.24 | 8.18 | qfq | 7,493,700 | 61,370,375 | -0.24% |
| 2025-03-03 | 8.27 | 8.40 | 8.21 | 8.26 | 8.20 | qfq | 9,331,200 | 77,383,855 | -0.12% |
| 2025-02-28 | 8.57 | 8.59 | 8.26 | 8.27 | 8.21 | qfq | 15,272,800 | 128,330,252 | -3.95% |
| 2025-02-27 | 8.51 | 8.68 | 8.47 | 8.61 | 8.55 | qfq | 22,061,500 | 189,394,966 | 1.53% |
| 2025-02-26 | 8.41 | 8.50 | 8.36 | 8.48 | 8.42 | qfq | 9,891,101 | 83,619,484 | 0.83% |
| 2025-02-25 | 8.37 | 8.51 | 8.28 | 8.41 | 8.35 | qfq | 10,559,946 | 88,864,397 | 0.00% |
| 2025-02-24 | 8.44 | 8.49 | 8.34 | 8.41 | 8.35 | qfq | 8,284,779 | 69,756,270 | -0.12% |
| 2025-02-21 | 8.51 | 8.57 | 8.34 | 8.42 | 8.36 | qfq | 13,343,000 | 112,101,736 | -1.41% |
| 2025-02-20 | 8.41 | 8.62 | 8.39 | 8.54 | 8.48 | qfq | 11,742,801 | 100,345,218 | 0.95% |
| 2025-02-19 | 8.39 | 8.46 | 8.30 | 8.46 | 8.40 | qfq | 8,030,295 | 67,185,497 | 1.68% |
| 2025-02-18 | 8.70 | 8.75 | 8.30 | 8.32 | 8.26 | qfq | 14,120,300 | 120,079,026 | -4.91% |
| 2025-02-17 | 8.57 | 8.76 | 8.54 | 8.75 | 8.69 | qfq | 12,824,000 | 111,019,261 | 1.98% |
| 2025-02-14 | 8.71 | 8.71 | 8.54 | 8.58 | 8.52 | qfq | 9,836,400 | 84,771,823 | -1.15% |
| 2025-02-13 | 8.71 | 8.88 | 8.60 | 8.68 | 8.62 | qfq | 13,271,700 | 115,932,529 | -0.57% |
| 2025-02-12 | 8.72 | 8.77 | 8.59 | 8.73 | 8.67 | qfq | 11,200,800 | 97,190,638 | 0.23% |
| 2025-02-11 | 8.78 | 8.82 | 8.60 | 8.71 | 8.65 | qfq | 10,114,191 | 88,148,837 | -0.46% |
| 2025-02-10 | 8.44 | 8.80 | 8.42 | 8.75 | 8.69 | qfq | 22,745,500 | 196,137,294 | 3.92% |
| 2025-02-07 | 8.30 | 8.49 | 8.26 | 8.42 | 8.36 | qfq | 14,165,617 | 118,862,756 | 1.20% |
| 2025-02-06 | 8.16 | 8.48 | 8.07 | 8.32 | 8.26 | qfq | 13,026,017 | 107,391,579 | 1.59% |
| 2025-02-05 | 8.21 | 8.26 | 8.12 | 8.19 | 8.13 | qfq | 7,398,058 | 60,462,199 | 0.12% |
| 2025-01-27 | 8.38 | 8.47 | 8.18 | 8.18 | 8.12 | qfq | 6,518,101 | 54,170,355 | -2.04% |
| 2025-01-24 | 8.28 | 8.35 | 8.19 | 8.35 | 8.29 | qfq | 8,116,802 | 67,169,936 | 0.48% |
| 2025-01-23 | 8.46 | 8.57 | 8.29 | 8.31 | 8.25 | qfq | 8,201,700 | 69,232,351 | -1.07% |
| 2025-01-22 | 8.61 | 8.65 | 8.36 | 8.40 | 8.34 | qfq | 7,973,000 | 67,604,045 | -3.00% |
| 2025-01-21 | 8.67 | 8.76 | 8.57 | 8.66 | 8.60 | qfq | 7,718,401 | 66,764,267 | -0.23% |
| 2025-01-20 | 8.75 | 8.77 | 8.52 | 8.68 | 8.62 | qfq | 9,707,219 | 84,317,975 | 0.46% |
| 2025-01-17 | 8.78 | 8.78 | 8.58 | 8.64 | 8.58 | qfq | 9,554,200 | 82,694,545 | -1.03% |
| 2025-01-16 | 8.56 | 8.83 | 8.56 | 8.73 | 8.67 | qfq | 13,991,900 | 121,749,386 | 1.99% |
| 2025-01-15 | 8.51 | 8.69 | 8.45 | 8.56 | 8.50 | qfq | 11,420,600 | 97,856,901 | 0.12% |
| 2025-01-14 | 8.18 | 8.58 | 8.14 | 8.55 | 8.49 | qfq | 15,884,450 | 133,559,594 | 5.69% |
| 2025-01-13 | 7.95 | 8.11 | 7.80 | 8.09 | 8.03 | qfq | 9,439,900 | 75,318,275 | 0.12% |
| 2025-01-10 | 8.53 | 8.56 | 8.08 | 8.08 | 8.02 | qfq | 13,533,251 | 111,762,066 | -4.72% |
| 2025-01-09 | 8.30 | 8.72 | 8.28 | 8.48 | 8.42 | qfq | 14,748,000 | 125,504,662 | 0.59% |
| 2025-01-08 | 8.25 | 8.45 | 8.15 | 8.43 | 8.37 | qfq | 14,848,421 | 123,408,544 | 0.96% |
| 2025-01-07 | 8.20 | 8.35 | 8.10 | 8.35 | 8.29 | qfq | 16,462,785 | 135,259,279 | 0.60% |
| 2025-01-06 | 8.80 | 8.80 | 8.30 | 8.30 | 8.24 | qfq | 26,182,187 | 221,798,720 | -9.98% |
| 2025-01-03 | 9.35 | 10.20 | 9.20 | 9.22 | 9.15 | qfq | 34,439,780 | 329,517,964 | -1.39% |
| 2025-01-02 | 9.15 | 9.67 | 9.08 | 9.35 | 9.28 | qfq | 26,383,000 | 249,715,740 | 1.41% |
| 2024-12-31 | 9.46 | 9.70 | 9.18 | 9.22 | 9.15 | qfq | 18,349,111 | 173,979,970 | -2.74% |
| 2024-12-30 | 9.51 | 9.57 | 9.31 | 9.48 | 9.41 | qfq | 12,433,883 | 117,056,357 | -0.21% |
| 2024-12-27 | 9.40 | 9.65 | 9.34 | 9.50 | 9.43 | qfq | 17,699,599 | 168,566,173 | 0.21% |
| 2024-12-26 | 9.18 | 9.52 | 9.15 | 9.48 | 9.41 | qfq | 20,073,825 | 187,683,546 | 3.27% |
| 2024-12-25 | 9.30 | 9.45 | 8.88 | 9.18 | 9.11 | qfq | 19,631,159 | 179,522,380 | -1.40% |
| 2024-12-24 | 9.19 | 9.38 | 9.09 | 9.31 | 9.24 | qfq | 14,972,100 | 138,370,394 | 1.64% |
| 2024-12-23 | 9.56 | 9.65 | 9.15 | 9.16 | 9.09 | qfq | 22,155,658 | 205,161,985 | -4.18% |
| 2024-12-20 | 9.68 | 9.90 | 9.52 | 9.56 | 9.49 | qfq | 20,789,000 | 201,202,920 | -0.93% |
| 2024-12-19 | 9.90 | 10.07 | 9.59 | 9.65 | 9.58 | qfq | 25,254,866 | 246,023,672 | -4.74% |
| 2024-12-18 | 10.15 | 10.45 | 9.86 | 10.13 | 10.06 | qfq | 28,018,000 | 281,978,244 | 1.30% |
| 2024-12-17 | 10.67 | 10.73 | 9.96 | 10.00 | 9.93 | qfq | 41,464,774 | 421,945,101 | -7.06% |
| 2024-12-16 | 10.70 | 11.27 | 10.69 | 10.76 | 10.68 | qfq | 53,105,050 | 581,977,458 | 0.84% |
| 2024-12-13 | 10.90 | 10.98 | 10.59 | 10.67 | 10.59 | qfq | 54,808,395 | 588,354,557 | -4.48% |
| 2024-12-12 | 10.43 | 11.55 | 10.36 | 11.17 | 11.09 | qfq | 83,404,884 | 908,515,915 | 5.78% |
| 2024-12-11 | 10.30 | 10.75 | 10.28 | 10.56 | 10.48 | qfq | 65,489,182 | 688,312,395 | 5.71% |
| 2024-12-10 | 10.17 | 10.35 | 9.98 | 9.99 | 9.92 | qfq | 31,006,616 | 315,206,363 | 1.94% |
| 2024-12-09 | 10.02 | 10.07 | 9.70 | 9.80 | 9.73 | qfq | 19,928,300 | 196,259,214 | -2.97% |
| 2024-12-06 | 9.99 | 10.17 | 9.80 | 10.10 | 10.03 | qfq | 23,965,805 | 239,489,196 | 0.80% |
| 2024-12-05 | 10.03 | 10.10 | 9.86 | 10.02 | 9.95 | qfq | 24,097,626 | 239,945,718 | -1.38% |
| 2024-12-04 | 9.97 | 10.49 | 9.85 | 10.16 | 10.09 | qfq | 40,734,166 | 416,763,708 | 0.00% |
| 2024-12-03 | 10.27 | 10.40 | 10.09 | 10.16 | 10.09 | qfq | 37,283,400 | 381,182,821 | -3.15% |
| 2024-12-02 | 10.05 | 10.60 | 10.00 | 10.49 | 10.42 | qfq | 52,093,548 | 539,886,922 | 3.86% |
| 2024-11-29 | 9.90 | 10.28 | 9.87 | 10.10 | 10.03 | qfq | 46,177,398 | 463,328,901 | 2.54% |
| 2024-11-28 | 9.58 | 10.02 | 9.54 | 9.85 | 9.78 | qfq | 44,378,824 | 438,190,811 | 3.03% |
| 2024-11-27 | 9.43 | 9.57 | 9.13 | 9.56 | 9.49 | qfq | 22,417,249 | 210,162,540 | 1.16% |
| 2024-11-26 | 9.23 | 9.55 | 9.20 | 9.45 | 9.38 | qfq | 21,617,133 | 203,537,506 | 1.83% |
| 2024-11-25 | 9.11 | 9.46 | 9.02 | 9.28 | 9.21 | qfq | 16,734,579 | 154,024,934 | 1.31% |
| 2024-11-22 | 9.45 | 9.68 | 9.10 | 9.16 | 9.09 | qfq | 20,979,032 | 197,483,812 | -4.38% |
| 2024-11-21 | 9.36 | 9.88 | 9.22 | 9.58 | 9.51 | qfq | 26,950,980 | 256,157,430 | 1.59% |
| 2024-11-20 | 9.26 | 9.59 | 9.17 | 9.43 | 9.36 | qfq | 21,859,250 | 204,551,991 | 1.62% |
| 2024-11-19 | 9.20 | 9.28 | 8.97 | 9.28 | 9.21 | qfq | 20,130,513 | 183,508,684 | 0.11% |
| 2024-11-18 | 9.45 | 9.51 | 9.12 | 9.27 | 9.20 | qfq | 20,810,195 | 193,404,794 | -1.38% |
| 2024-11-15 | 9.53 | 9.71 | 9.39 | 9.40 | 9.33 | qfq | 23,271,839 | 222,910,333 | -1.98% |
| 2024-11-14 | 10.22 | 10.33 | 9.57 | 9.59 | 9.52 | qfq | 41,800,656 | 412,697,531 | -7.16% |
| 2024-11-13 | 10.78 | 11.08 | 10.33 | 10.33 | 10.26 | qfq | 47,798,621 | 512,771,726 | -0.86% |
| 2024-11-12 | 10.55 | 11.08 | 10.38 | 10.42 | 10.35 | qfq | 56,672,445 | 604,975,643 | -1.33% |
| 2024-11-11 | 10.25 | 10.67 | 10.13 | 10.56 | 10.48 | qfq | 54,733,746 | 568,813,847 | -2.58% |
| 2024-11-08 | 10.55 | 11.57 | 10.30 | 10.84 | 10.76 | qfq | 108,756,365 | 1,180,029,109 | 3.04% |
| 2024-11-07 | 9.47 | 10.52 | 9.39 | 10.52 | 10.44 | qfq | 59,335,510 | 610,171,960 | 10.04% |
| 2024-11-06 | 9.23 | 9.74 | 9.13 | 9.56 | 9.49 | qfq | 49,967,883 | 472,397,456 | 2.58% |
| 2024-11-05 | 9.20 | 9.36 | 9.13 | 9.32 | 9.25 | qfq | 30,167,275 | 279,379,146 | 1.30% |
| 2024-11-04 | 9.20 | 9.26 | 8.68 | 9.20 | 9.13 | qfq | 34,378,269 | 311,585,112 | -1.60% |
| 2024-11-01 | 9.10 | 9.75 | 8.84 | 9.35 | 9.28 | qfq | 63,412,830 | 593,467,875 | 2.52% |
| 2024-10-31 | 8.93 | 9.18 | 8.70 | 9.12 | 9.05 | qfq | 28,225,227 | 250,392,022 | 0.77% |
| 2024-10-30 | 9.04 | 9.25 | 8.96 | 9.05 | 8.99 | qfq | 17,457,355 | 158,797,868 | -0.33% |
| 2024-10-29 | 9.38 | 9.42 | 9.08 | 9.08 | 9.02 | qfq | 27,067,209 | 249,818,374 | -3.20% |
| 2024-10-28 | 8.93 | 9.58 | 8.93 | 9.38 | 9.31 | qfq | 41,082,616 | 382,604,139 | 5.39% |
| 2024-10-25 | 8.84 | 8.98 | 8.80 | 8.90 | 8.84 | qfq | 17,212,941 | 153,411,453 | 0.68% |
| 2024-10-24 | 8.99 | 9.12 | 8.83 | 8.84 | 8.78 | qfq | 17,357,100 | 155,290,269 | -0.56% |
| 2024-10-23 | 8.92 | 9.08 | 8.84 | 8.89 | 8.83 | qfq | 23,191,228 | 207,212,420 | -0.45% |
| 2024-10-22 | 8.70 | 8.99 | 8.68 | 8.93 | 8.87 | qfq | 24,724,514 | 218,373,929 | 1.71% |
| 2024-10-21 | 8.65 | 8.86 | 8.57 | 8.78 | 8.72 | qfq | 22,937,610 | 199,571,182 | 1.15% |
| 2024-10-18 | 8.50 | 8.80 | 8.43 | 8.68 | 8.62 | qfq | 23,588,110 | 204,061,568 | 1.52% |
| 2024-10-17 | 8.76 | 8.82 | 8.55 | 8.55 | 8.49 | qfq | 17,939,600 | 155,799,657 | -2.40% |
| 2024-10-16 | 8.60 | 9.04 | 8.53 | 8.76 | 8.70 | qfq | 23,675,673 | 207,347,708 | -2.12% |
| 2024-10-15 | 8.81 | 9.47 | 8.68 | 8.95 | 8.89 | qfq | 36,218,262 | 327,675,084 | -0.67% |
| 2024-10-14 | 9.00 | 9.06 | 8.62 | 9.01 | 8.95 | qfq | 39,552,361 | 350,441,573 | -4.56% |
| 2024-10-11 | 8.98 | 9.67 | 8.67 | 9.44 | 9.37 | qfq | 59,377,547 | 549,410,089 | 3.28% |
| 2024-10-10 | 8.46 | 9.31 | 8.08 | 9.14 | 9.07 | qfq | 52,965,158 | 471,576,388 | 8.04% |
| 2024-10-09 | 9.06 | 9.06 | 8.46 | 8.46 | 8.40 | qfq | 28,312,365 | 243,805,276 | -10.00% |
| 2024-10-08 | 10.22 | 10.22 | 8.93 | 9.40 | 9.33 | qfq | 63,544,723 | 601,417,902 | 1.18% |
| 2024-09-30 | 8.70 | 9.32 | 8.68 | 9.29 | 9.22 | qfq | 54,434,768 | 493,889,619 | 9.29% |
| 2024-09-27 | 8.31 | 8.78 | 8.12 | 8.50 | 8.44 | qfq | 57,544,198 | 482,575,798 | 2.78% |
| 2024-09-26 | 8.00 | 8.27 | 7.73 | 8.27 | 8.21 | qfq | 40,982,740 | 327,439,326 | 9.97% |
| 2024-09-25 | 7.56 | 7.75 | 7.49 | 7.52 | 7.47 | qfq | 19,523,920 | 148,688,474 | 0.00% |
| 2024-09-24 | 7.37 | 7.57 | 7.34 | 7.52 | 7.47 | qfq | 15,698,970 | 116,912,384 | 3.72% |
| 2024-09-23 | 7.25 | 7.30 | 7.20 | 7.25 | 7.20 | qfq | 5,747,273 | 41,699,237 | -0.68% |
| 2024-09-20 | 7.33 | 7.39 | 7.25 | 7.30 | 7.25 | qfq | 9,244,473 | 67,524,144 | -1.35% |
| 2024-09-19 | 7.24 | 7.50 | 7.23 | 7.40 | 7.35 | qfq | 14,250,800 | 105,325,515 | 2.49% |
| 2024-09-18 | 7.03 | 7.30 | 6.95 | 7.22 | 7.17 | qfq | 8,656,895 | 61,649,875 | 1.83% |
| 2024-09-13 | 7.09 | 7.20 | 7.03 | 7.09 | 7.04 | qfq | 7,978,300 | 56,904,502 | 0.14% |
| 2024-09-12 | 7.13 | 7.22 | 7.08 | 7.08 | 7.03 | qfq | 7,879,903 | 56,281,806 | -1.39% |
| 2024-09-11 | 7.36 | 7.46 | 7.15 | 7.18 | 7.13 | qfq | 15,929,500 | 115,722,422 | -5.65% |
| 2024-09-10 | 7.71 | 7.83 | 7.47 | 7.61 | 7.56 | qfq | 21,360,185 | 163,082,171 | 0.26% |
| 2024-09-09 | 7.30 | 7.65 | 7.22 | 7.59 | 7.54 | qfq | 20,988,917 | 157,693,974 | 2.99% |
| 2024-09-06 | 7.25 | 7.80 | 7.20 | 7.37 | 7.32 | qfq | 21,489,122 | 160,318,566 | 1.52% |
| 2024-09-05 | 7.11 | 7.28 | 7.11 | 7.26 | 7.21 | qfq | 7,383,406 | 53,418,292 | 1.68% |
| 2024-09-04 | 7.05 | 7.18 | 7.05 | 7.14 | 7.09 | qfq | 6,083,100 | 43,408,930 | 0.71% |
| 2024-09-03 | 6.98 | 7.15 | 6.96 | 7.09 | 7.04 | qfq | 4,728,004 | 33,405,617 | 1.43% |
| 2024-09-02 | 7.05 | 7.12 | 6.98 | 6.99 | 6.94 | qfq | 6,314,322 | 44,515,898 | -1.83% |
| 2024-08-30 | 6.92 | 7.33 | 6.92 | 7.12 | 7.07 | qfq | 10,289,904 | 73,383,639 | 2.15% |
| 2024-08-29 | 6.90 | 6.99 | 6.83 | 6.97 | 6.92 | qfq | 5,219,900 | 36,130,591 | -0.57% |
| 2024-08-28 | 7.13 | 7.23 | 7.00 | 7.01 | 6.96 | qfq | 7,105,404 | 50,337,642 | 1.59% |
| 2024-08-27 | 7.04 | 7.05 | 6.90 | 6.90 | 6.85 | qfq | 3,926,300 | 27,322,825 | -1.71% |
| 2024-08-26 | 6.93 | 7.05 | 6.91 | 7.02 | 6.97 | qfq | 3,657,500 | 25,592,110 | 1.15% |
| 2024-08-23 | 6.90 | 6.96 | 6.85 | 6.94 | 6.89 | qfq | 3,835,500 | 26,523,425 | 0.29% |
| 2024-08-22 | 7.11 | 7.12 | 6.91 | 6.92 | 6.87 | qfq | 6,020,000 | 42,064,640 | -2.67% |
| 2024-08-21 | 7.10 | 7.14 | 7.03 | 7.11 | 7.06 | qfq | 3,122,200 | 22,176,628 | 0.14% |
| 2024-08-20 | 7.22 | 7.25 | 7.07 | 7.10 | 7.05 | qfq | 5,601,900 | 39,926,188 | -1.66% |
| 2024-08-19 | 7.20 | 7.30 | 7.16 | 7.22 | 7.17 | qfq | 5,172,700 | 37,422,776 | -0.14% |
| 2024-08-16 | 7.39 | 7.41 | 7.23 | 7.23 | 7.18 | qfq | 6,582,890 | 48,033,772 | -1.09% |
| 2024-08-15 | 7.26 | 7.34 | 7.20 | 7.31 | 7.26 | qfq | 6,929,100 | 50,449,454 | 0.97% |
| 2024-08-14 | 7.36 | 7.36 | 7.24 | 7.24 | 7.19 | qfq | 6,635,200 | 48,369,241 | -0.96% |
| 2024-08-13 | 7.35 | 7.38 | 7.24 | 7.31 | 7.26 | qfq | 5,378,300 | 39,202,797 | -0.27% |
| 2024-08-12 | 7.61 | 7.63 | 7.28 | 7.33 | 7.28 | qfq | 12,657,648 | 93,144,548 | -3.55% |
| 2024-08-09 | 7.91 | 8.02 | 7.58 | 7.60 | 7.55 | qfq | 21,086,400 | 163,430,910 | -4.76% |
| 2024-08-08 | 7.84 | 8.15 | 7.81 | 7.98 | 7.92 | qfq | 17,648,639 | 141,253,879 | -1.12% |
| 2024-08-07 | 8.21 | 8.27 | 7.93 | 8.07 | 8.01 | qfq | 28,087,036 | 227,035,508 | -4.27% |
| 2024-08-06 | 8.30 | 8.50 | 8.05 | 8.43 | 8.37 | qfq | 31,570,152 | 261,577,441 | 4.07% |
| 2024-08-05 | 8.50 | 8.69 | 8.09 | 8.10 | 8.04 | qfq | 33,519,852 | 280,941,192 | -2.76% |
| 2024-08-02 | 8.16 | 8.55 | 8.09 | 8.33 | 8.27 | qfq | 36,271,151 | 301,401,465 | 2.08% |
| 2024-08-01 | 8.16 | 8.44 | 8.11 | 8.16 | 8.10 | qfq | 27,296,483 | 224,476,289 | -0.97% |
| 2024-07-31 | 7.87 | 8.85 | 7.76 | 8.24 | 8.18 | qfq | 47,197,902 | 389,146,341 | 1.85% |
| 2024-07-30 | 7.50 | 8.33 | 7.47 | 8.09 | 8.03 | qfq | 43,725,576 | 353,264,633 | 6.87% |
| 2024-07-29 | 7.52 | 7.60 | 7.47 | 7.57 | 7.52 | qfq | 7,476,701 | 56,350,132 | 0.40% |
| 2024-07-26 | 7.35 | 7.60 | 7.35 | 7.54 | 7.49 | qfq | 9,865,301 | 73,765,262 | 1.75% |
| 2024-07-25 | 7.30 | 7.46 | 7.14 | 7.41 | 7.36 | qfq | 8,645,100 | 63,362,360 | 0.95% |
| 2024-07-24 | 7.38 | 7.63 | 7.30 | 7.34 | 7.29 | qfq | 11,175,600 | 83,315,792 | -2.39% |
| 2024-07-23 | 7.35 | 7.67 | 7.33 | 7.52 | 7.47 | qfq | 14,584,250 | 109,385,471 | 1.76% |
| 2024-07-22 | 7.48 | 7.48 | 7.28 | 7.39 | 7.34 | qfq | 10,212,097 | 75,378,078 | -2.12% |
| 2024-07-19 | 7.69 | 7.69 | 7.54 | 7.55 | 7.50 | qfq | 13,380,997 | 101,613,387 | -3.21% |
| 2024-07-18 | 7.50 | 7.85 | 7.43 | 7.80 | 7.74 | qfq | 21,153,855 | 162,829,499 | 1.43% |
| 2024-07-17 | 7.43 | 7.96 | 7.36 | 7.69 | 7.64 | qfq | 26,439,365 | 203,882,374 | 4.48% |
| 2024-07-16 | 7.37 | 7.44 | 7.30 | 7.36 | 7.31 | qfq | 6,778,501 | 49,934,621 | -1.87% |
| 2024-07-15 | 7.44 | 7.68 | 7.20 | 7.50 | 7.45 | qfq | 12,790,212 | 95,018,348 | 0.40% |
| 2024-07-12 | 7.30 | 7.50 | 7.22 | 7.47 | 7.42 | qfq | 10,632,600 | 78,602,008 | 2.33% |
| 2024-07-11 | 7.22 | 7.35 | 7.16 | 7.30 | 7.25 | qfq | 10,100,806 | 73,437,748 | 1.96% |
| 2024-07-10 | 7.10 | 7.25 | 6.95 | 7.16 | 7.11 | qfq | 12,080,000 | 86,071,323 | -4.79% |
| 2024-07-09 | 7.44 | 7.54 | 7.20 | 7.52 | 7.47 | qfq | 11,415,198 | 84,427,484 | 0.80% |
| 2024-07-08 | 7.54 | 7.59 | 7.38 | 7.46 | 7.41 | qfq | 9,943,313 | 74,067,588 | -2.23% |
| 2024-07-05 | 7.54 | 7.73 | 7.40 | 7.63 | 7.58 | qfq | 15,499,925 | 117,560,416 | -0.39% |
| 2024-07-04 | 7.61 | 7.71 | 7.39 | 7.66 | 7.61 | qfq | 23,392,925 | 176,501,292 | -1.79% |
| 2024-07-03 | 7.13 | 7.80 | 7.10 | 7.80 | 7.74 | qfq | 22,944,414 | 176,543,873 | 10.01% |
| 2024-07-02 | 7.06 | 7.13 | 7.02 | 7.09 | 7.04 | qfq | 3,317,219 | 23,556,690 | 0.71% |
| 2024-07-01 | 6.96 | 7.07 | 6.95 | 7.04 | 6.99 | qfq | 2,589,700 | 18,164,362 | 1.15% |
| 2024-06-28 | 6.95 | 7.09 | 6.91 | 6.96 | 6.91 | qfq | 3,465,100 | 24,308,004 | 0.14% |
| 2024-06-27 | 7.06 | 7.09 | 6.95 | 6.95 | 6.90 | qfq | 2,923,017 | 20,515,456 | -1.56% |
| 2024-06-26 | 6.89 | 7.07 | 6.85 | 7.06 | 7.01 | qfq | 3,814,700 | 26,581,001 | 2.32% |
| 2024-06-25 | 6.83 | 6.95 | 6.82 | 6.90 | 6.85 | qfq | 3,924,397 | 27,070,602 | 1.47% |
| 2024-06-24 | 7.03 | 7.04 | 6.76 | 6.80 | 6.75 | qfq | 5,374,497 | 36,795,201 | -3.00% |
| 2024-06-21 | 7.07 | 7.19 | 7.00 | 7.01 | 6.96 | qfq | 3,883,500 | 27,431,068 | -1.27% |
| 2024-06-20 | 7.30 | 7.32 | 7.10 | 7.10 | 7.05 | qfq | 5,694,800 | 40,810,059 | -3.01% |
| 2024-06-19 | 7.39 | 7.40 | 7.31 | 7.32 | 7.27 | qfq | 2,838,600 | 20,850,379 | -0.68% |
| 2024-06-18 | 7.37 | 7.42 | 7.36 | 7.37 | 7.32 | qfq | 3,284,000 | 24,268,384 | 0.27% |
| 2024-06-17 | 7.42 | 7.42 | 7.32 | 7.35 | 7.30 | qfq | 2,634,500 | 19,399,248 | -0.94% |
| 2024-06-14 | 7.35 | 7.42 | 7.26 | 7.42 | 7.37 | qfq | 3,157,501 | 23,254,886 | 1.09% |
| 2024-06-13 | 7.47 | 7.50 | 7.34 | 7.34 | 7.29 | qfq | 4,677,597 | 34,660,812 | -2.13% |
| 2024-06-12 | 7.44 | 7.54 | 7.38 | 7.50 | 7.45 | qfq | 3,810,700 | 28,481,382 | 1.21% |
| 2024-06-11 | 7.45 | 7.45 | 7.31 | 7.41 | 7.36 | qfq | 4,528,101 | 33,432,506 | -0.54% |
| 2024-06-07 | 7.37 | 7.49 | 7.30 | 7.45 | 7.40 | qfq | 6,247,002 | 46,234,820 | 2.62% |
| 2024-06-06 | 7.53 | 7.64 | 7.24 | 7.26 | 7.21 | qfq | 8,420,210 | 62,192,455 | -4.35% |
| 2024-06-05 | 7.72 | 7.73 | 7.59 | 7.59 | 7.54 | qfq | 5,367,600 | 41,123,458 | -2.19% |
| 2024-06-04 | 7.80 | 7.84 | 7.60 | 7.76 | 7.70 | qfq | 7,176,900 | 55,213,507 | -1.15% |
| 2024-06-03 | 7.99 | 8.00 | 7.80 | 7.85 | 7.79 | qfq | 6,781,316 | 53,514,068 | -2.24% |
| 2024-05-31 | 7.96 | 8.06 | 7.95 | 8.03 | 7.97 | qfq | 4,259,698 | 34,063,136 | 0.88% |
| 2024-05-30 | 8.04 | 8.12 | 7.93 | 7.96 | 7.90 | qfq | 6,219,000 | 49,815,208 | -1.49% |
| 2024-05-29 | 8.07 | 8.15 | 8.05 | 8.08 | 8.02 | qfq | 4,384,400 | 35,511,029 | -0.49% |
| 2024-05-28 | 8.05 | 8.18 | 8.03 | 8.12 | 8.06 | qfq | 5,457,800 | 44,180,756 | 0.00% |
| 2024-05-27 | 8.20 | 8.22 | 8.00 | 8.12 | 8.06 | qfq | 7,432,500 | 60,012,834 | -0.49% |
| 2024-05-24 | 8.11 | 8.28 | 8.11 | 8.16 | 8.10 | qfq | 7,199,400 | 59,071,613 | -0.24% |
| 2024-05-23 | 8.38 | 8.40 | 8.17 | 8.18 | 8.12 | qfq | 11,022,000 | 91,234,612 | -3.42% |
| 2024-05-22 | 8.35 | 8.58 | 8.30 | 8.47 | 8.41 | qfq | 14,149,133 | 119,480,726 | 0.95% |
| 2024-05-21 | 8.26 | 8.61 | 8.21 | 8.39 | 8.33 | qfq | 14,758,957 | 123,597,174 | 1.21% |
| 2024-05-20 | 8.28 | 8.36 | 8.27 | 8.29 | 8.23 | qfq | 9,171,718 | 76,194,408 | -0.72% |
| 2024-05-17 | 8.34 | 8.46 | 8.19 | 8.35 | 8.29 | qfq | 13,963,300 | 115,970,987 | -0.12% |
| 2024-05-16 | 8.03 | 8.49 | 8.03 | 8.36 | 8.30 | qfq | 21,140,623 | 176,347,781 | 3.98% |
| 2024-05-15 | 8.06 | 8.13 | 7.96 | 8.04 | 7.98 | qfq | 5,819,700 | 46,912,835 | -0.62% |
| 2024-05-14 | 8.08 | 8.14 | 8.03 | 8.09 | 8.03 | qfq | 5,977,200 | 48,352,023 | -0.74% |
| 2024-05-13 | 8.28 | 8.28 | 8.13 | 8.15 | 7.97 | qfq | 8,771,304 | 71,762,863 | -2.16% |
| 2024-05-10 | 8.44 | 8.47 | 8.29 | 8.33 | 8.15 | qfq | 8,280,630 | 69,216,960 | -1.19% |
| 2024-05-09 | 8.35 | 8.45 | 8.35 | 8.43 | 8.25 | qfq | 9,035,270 | 76,013,229 | 0.24% |
| 2024-05-08 | 8.37 | 8.50 | 8.26 | 8.41 | 8.23 | qfq | 11,006,923 | 92,187,399 | 0.24% |
| 2024-05-07 | 8.38 | 8.44 | 8.31 | 8.39 | 8.21 | qfq | 9,406,567 | 78,707,021 | -0.12% |
| 2024-05-06 | 8.22 | 8.55 | 8.21 | 8.40 | 8.22 | qfq | 16,487,592 | 137,974,031 | 2.94% |
| 2024-04-30 | 8.25 | 8.29 | 8.12 | 8.16 | 7.98 | qfq | 9,982,448 | 81,665,158 | -1.45% |
| 2024-04-29 | 8.10 | 8.31 | 8.01 | 8.28 | 8.10 | qfq | 15,535,248 | 127,561,529 | 0.73% |
| 2024-04-26 | 8.10 | 8.22 | 8.08 | 8.22 | 8.04 | qfq | 10,487,928 | 85,633,534 | 1.11% |
| 2024-04-25 | 8.02 | 8.15 | 8.00 | 8.13 | 7.95 | qfq | 8,059,129 | 65,278,574 | 0.99% |
| 2024-04-24 | 8.00 | 8.05 | 7.91 | 8.05 | 7.87 | qfq | 9,577,266 | 76,585,886 | 0.63% |
| 2024-04-23 | 7.96 | 8.05 | 7.92 | 8.00 | 7.83 | qfq | 8,359,576 | 66,952,167 | 0.50% |
| 2024-04-22 | 7.87 | 8.04 | 7.76 | 7.96 | 7.79 | qfq | 10,614,899 | 83,802,105 | 0.63% |
| 2024-04-19 | 8.09 | 8.17 | 7.90 | 7.91 | 7.74 | qfq | 15,646,700 | 124,943,030 | -2.94% |
| 2024-04-18 | 8.32 | 8.36 | 8.14 | 8.15 | 7.97 | qfq | 16,119,954 | 132,561,068 | -2.16% |
| 2024-04-17 | 8.06 | 8.37 | 8.06 | 8.33 | 8.15 | qfq | 21,508,542 | 177,841,263 | 5.58% |
| 2024-04-16 | 8.68 | 8.68 | 7.89 | 7.89 | 7.72 | qfq | 31,270,813 | 252,288,218 | -10.03% |
| 2024-04-15 | 9.32 | 9.38 | 8.56 | 8.77 | 8.58 | qfq | 32,466,680 | 289,172,976 | -7.10% |
| 2024-04-12 | 9.30 | 9.71 | 9.24 | 9.44 | 9.23 | qfq | 36,691,046 | 347,545,113 | 0.32% |
| 2024-04-11 | 9.35 | 9.56 | 9.13 | 9.41 | 9.21 | qfq | 34,009,670 | 317,335,962 | -2.08% |
| 2024-04-10 | 9.14 | 9.99 | 9.07 | 9.61 | 9.40 | qfq | 59,621,495 | 560,668,208 | 4.68% |
| 2024-04-09 | 8.56 | 9.44 | 8.53 | 9.18 | 8.98 | qfq | 43,867,727 | 401,603,682 | 6.99% |
| 2024-04-08 | 8.70 | 8.74 | 8.55 | 8.58 | 8.39 | qfq | 10,989,510 | 94,930,649 | -1.72% |
| 2024-04-03 | 8.66 | 8.83 | 8.51 | 8.73 | 8.54 | qfq | 14,094,101 | 122,615,773 | 0.81% |
| 2024-04-02 | 8.74 | 8.81 | 8.59 | 8.66 | 8.47 | qfq | 11,923,688 | 103,510,833 | -1.37% |
| 2024-04-01 | 8.52 | 8.79 | 8.52 | 8.78 | 8.59 | qfq | 15,286,568 | 133,350,482 | 3.17% |
| 2024-03-29 | 8.49 | 8.63 | 8.36 | 8.51 | 8.32 | qfq | 13,068,826 | 110,911,850 | -0.12% |
| 2024-03-28 | 8.35 | 8.67 | 8.33 | 8.52 | 8.33 | qfq | 13,161,453 | 112,046,516 | 1.31% |
| 2024-03-27 | 8.75 | 8.91 | 8.38 | 8.41 | 8.23 | qfq | 16,952,989 | 146,772,702 | -4.54% |
| 2024-03-26 | 9.03 | 9.14 | 8.64 | 8.81 | 8.62 | qfq | 24,044,791 | 213,115,675 | -3.61% |
| 2024-03-25 | 9.20 | 9.42 | 9.01 | 9.14 | 8.94 | qfq | 26,017,637 | 240,415,689 | 0.00% |
| 2024-03-22 | 9.03 | 9.18 | 8.90 | 9.14 | 8.94 | qfq | 23,050,337 | 208,926,692 | 1.22% |
| 2024-03-21 | 8.98 | 9.10 | 8.85 | 9.03 | 8.83 | qfq | 23,385,892 | 209,955,912 | 1.69% |
| 2024-03-20 | 8.78 | 8.90 | 8.77 | 8.88 | 8.69 | qfq | 11,737,413 | 103,859,778 | 0.79% |
| 2024-03-19 | 8.86 | 8.95 | 8.79 | 8.81 | 8.62 | qfq | 15,343,094 | 135,745,095 | -0.68% |
| 2024-03-18 | 8.80 | 8.88 | 8.80 | 8.87 | 8.68 | qfq | 14,846,651 | 131,409,379 | 0.45% |
| 2024-03-15 | 8.75 | 8.88 | 8.72 | 8.83 | 8.64 | qfq | 12,959,592 | 114,207,517 | 0.68% |
| 2024-03-14 | 8.82 | 8.88 | 8.64 | 8.77 | 8.58 | qfq | 13,666,335 | 120,092,430 | -0.90% |
| 2024-03-13 | 8.87 | 8.89 | 8.77 | 8.85 | 8.66 | qfq | 18,428,936 | 162,638,959 | -1.12% |
| 2024-03-12 | 8.65 | 9.00 | 8.64 | 8.95 | 8.76 | qfq | 26,887,922 | 237,352,906 | 2.64% |
| 2024-03-11 | 8.66 | 8.80 | 8.56 | 8.72 | 8.53 | qfq | 19,259,975 | 167,410,266 | 1.75% |
| 2024-03-08 | 8.60 | 8.67 | 8.45 | 8.57 | 8.38 | qfq | 14,697,021 | 125,563,349 | -1.49% |
| 2024-03-07 | 8.50 | 8.91 | 8.45 | 8.70 | 8.51 | qfq | 26,019,449 | 225,630,336 | 2.47% |
| 2024-03-06 | 8.37 | 8.57 | 8.37 | 8.49 | 8.31 | qfq | 10,863,170 | 92,343,553 | 0.47% |
| 2024-03-05 | 8.53 | 8.61 | 8.35 | 8.45 | 8.27 | qfq | 13,165,866 | 111,631,773 | -2.20% |
| 2024-03-04 | 8.54 | 8.77 | 8.35 | 8.64 | 8.45 | qfq | 17,481,266 | 149,686,299 | 1.05% |
| 2024-03-01 | 8.60 | 8.65 | 8.43 | 8.55 | 8.36 | qfq | 14,706,191 | 125,439,629 | 0.00% |
| 2024-02-29 | 8.20 | 8.58 | 8.15 | 8.55 | 8.36 | qfq | 18,330,840 | 154,735,725 | 2.52% |
| 2024-02-28 | 8.86 | 9.35 | 8.27 | 8.34 | 8.16 | qfq | 37,258,669 | 331,015,121 | -6.71% |
| 2024-02-27 | 8.60 | 9.20 | 8.50 | 8.94 | 8.75 | qfq | 29,674,493 | 263,835,274 | 3.83% |
| 2024-02-26 | 8.46 | 8.77 | 8.41 | 8.61 | 8.42 | qfq | 21,895,187 | 187,842,044 | 0.70% |
| 2024-02-23 | 8.33 | 8.64 | 8.25 | 8.55 | 8.36 | qfq | 24,594,479 | 207,259,705 | 2.52% |
| 2024-02-22 | 8.17 | 8.38 | 8.11 | 8.34 | 8.16 | qfq | 19,622,176 | 162,681,845 | 1.21% |
| 2024-02-21 | 8.05 | 8.50 | 7.97 | 8.24 | 8.06 | qfq | 24,916,387 | 206,034,195 | 1.73% |
| 2024-02-20 | 8.10 | 8.17 | 7.91 | 8.10 | 7.92 | qfq | 15,848,110 | 127,897,888 | -0.98% |
| 2024-02-19 | 8.01 | 8.30 | 7.80 | 8.18 | 8.00 | qfq | 23,512,699 | 190,109,759 | 3.15% |
| 2024-02-08 | 7.48 | 7.95 | 7.41 | 7.93 | 7.76 | qfq | 21,758,678 | 167,343,089 | 7.45% |
| 2024-02-07 | 7.75 | 7.88 | 7.26 | 7.38 | 7.22 | qfq | 21,572,812 | 163,912,898 | -4.77% |
| 2024-02-06 | 7.05 | 8.05 | 6.93 | 7.75 | 7.58 | qfq | 26,866,260 | 198,560,682 | 0.91% |
| 2024-02-05 | 8.36 | 8.36 | 7.68 | 7.68 | 7.51 | qfq | 26,248,060 | 204,063,825 | -9.96% |
| 2024-02-02 | 8.44 | 8.85 | 8.20 | 8.53 | 8.34 | qfq | 27,709,899 | 237,274,842 | 1.91% |
| 2024-02-01 | 8.70 | 8.75 | 8.18 | 8.37 | 8.19 | qfq | 22,210,367 | 186,690,925 | -3.68% |
| 2024-01-31 | 9.10 | 9.40 | 8.63 | 8.69 | 8.50 | qfq | 23,468,318 | 208,944,889 | -6.05% |
| 2024-01-30 | 9.56 | 9.72 | 9.19 | 9.25 | 9.05 | qfq | 21,032,346 | 198,182,747 | -2.22% |
| 2024-01-29 | 10.06 | 10.14 | 9.42 | 9.46 | 9.25 | qfq | 26,795,631 | 260,367,370 | -5.96% |
| 2024-01-26 | 10.02 | 10.35 | 9.92 | 10.06 | 9.84 | qfq | 38,436,045 | 388,691,385 | 0.40% |
| 2024-01-25 | 9.55 | 10.10 | 9.40 | 10.02 | 9.80 | qfq | 39,993,454 | 390,895,611 | 4.92% |
| 2024-01-24 | 8.94 | 9.66 | 8.91 | 9.55 | 9.34 | qfq | 42,329,631 | 400,058,227 | 6.47% |
| 2024-01-23 | 8.72 | 9.10 | 8.54 | 8.97 | 8.77 | qfq | 26,569,561 | 234,287,443 | 2.87% |
| 2024-01-22 | 9.38 | 9.39 | 8.60 | 8.72 | 8.53 | qfq | 30,249,525 | 271,805,055 | -8.31% |
| 2024-01-19 | 9.83 | 9.96 | 9.48 | 9.51 | 9.30 | qfq | 30,034,754 | 290,232,101 | -3.55% |
| 2024-01-18 | 10.30 | 10.43 | 9.50 | 9.86 | 9.65 | qfq | 46,236,540 | 450,754,278 | -5.65% |
| 2024-01-17 | 10.96 | 11.07 | 10.45 | 10.45 | 10.22 | qfq | 34,283,367 | 365,551,977 | -4.65% |
| 2024-01-16 | 11.08 | 11.30 | 10.78 | 10.96 | 10.72 | qfq | 61,643,557 | 678,246,132 | -1.62% |
| 2024-01-15 | 10.00 | 11.14 | 9.92 | 11.14 | 10.90 | qfq | 81,051,308 | 890,265,181 | 9.97% |
| 2024-01-12 | 10.60 | 10.94 | 10.03 | 10.13 | 9.91 | qfq | 43,449,964 | 455,627,841 | -5.86% |
| 2024-01-11 | 10.96 | 11.14 | 10.64 | 10.76 | 10.53 | qfq | 44,966,097 | 488,025,279 | -3.67% |
| 2024-01-10 | 10.96 | 11.63 | 10.63 | 11.17 | 10.93 | qfq | 60,616,383 | 672,181,334 | -0.27% |
| 2024-01-09 | 10.87 | 11.50 | 10.65 | 11.20 | 10.96 | qfq | 57,483,897 | 634,709,605 | 2.28% |
| 2024-01-08 | 10.55 | 11.45 | 10.52 | 10.95 | 10.71 | qfq | 62,627,463 | 689,011,287 | 3.30% |
| 2024-01-05 | 10.45 | 10.71 | 10.42 | 10.60 | 10.37 | qfq | 22,838,323 | 241,365,125 | 0.38% |
| 2024-01-04 | 10.80 | 10.98 | 10.54 | 10.56 | 10.33 | qfq | 30,676,913 | 327,984,418 | -2.94% |
| 2024-01-03 | 10.79 | 10.97 | 10.60 | 10.88 | 10.64 | qfq | 36,417,539 | 392,200,911 | -0.82% |
| 2024-01-02 | 10.60 | 10.99 | 10.55 | 10.97 | 10.73 | qfq | 53,887,301 | 583,130,689 | 2.52% |
| 2023-12-29 | 10.62 | 10.75 | 10.49 | 10.70 | 10.47 | qfq | 42,203,572 | 449,121,885 | 0.56% |
| 2023-12-28 | 10.60 | 10.88 | 10.42 | 10.64 | 10.41 | qfq | 64,141,566 | 679,761,823 | 0.19% |
| 2023-12-27 | 9.59 | 10.62 | 9.41 | 10.62 | 10.39 | qfq | 46,264,739 | 469,398,024 | 10.05% |
| 2023-12-26 | 9.68 | 10.12 | 9.61 | 9.65 | 9.44 | qfq | 26,304,621 | 259,722,512 | -0.31% |
| 2023-12-25 | 9.90 | 10.00 | 9.57 | 9.68 | 9.47 | qfq | 23,859,046 | 232,595,362 | -2.22% |
| 2023-12-22 | 9.70 | 10.30 | 9.43 | 9.90 | 9.68 | qfq | 33,616,382 | 330,810,585 | 2.27% |
| 2023-12-21 | 9.64 | 9.74 | 9.53 | 9.68 | 9.47 | qfq | 11,071,433 | 106,953,114 | 0.31% |
| 2023-12-20 | 9.85 | 9.85 | 9.65 | 9.65 | 9.44 | qfq | 11,466,204 | 111,503,659 | -1.73% |
| 2023-12-19 | 9.93 | 10.00 | 9.71 | 9.82 | 9.61 | qfq | 19,212,062 | 188,713,127 | -1.31% |
| 2023-12-18 | 10.14 | 10.17 | 9.90 | 9.95 | 9.73 | qfq | 28,394,038 | 284,886,821 | -3.68% |
| 2023-12-15 | 10.08 | 10.40 | 10.00 | 10.33 | 10.11 | qfq | 37,559,937 | 385,799,058 | 2.38% |
| 2023-12-14 | 10.19 | 10.28 | 9.98 | 10.09 | 9.87 | qfq | 24,816,387 | 251,530,049 | 0.00% |
| 2023-12-13 | 10.20 | 10.41 | 10.06 | 10.09 | 9.87 | qfq | 27,993,410 | 286,096,972 | -0.39% |
| 2023-12-12 | 10.03 | 10.19 | 9.95 | 10.13 | 9.91 | qfq | 26,281,109 | 265,866,993 | 1.40% |
| 2023-12-11 | 9.55 | 10.15 | 9.55 | 9.99 | 9.77 | qfq | 31,312,816 | 308,517,277 | 3.42% |
| 2023-12-08 | 10.14 | 10.43 | 9.65 | 9.66 | 9.45 | qfq | 41,517,718 | 414,003,841 | -5.11% |
| 2023-12-07 | 10.46 | 10.46 | 9.98 | 10.18 | 9.96 | qfq | 45,915,594 | 465,430,307 | -5.21% |
| 2023-12-06 | 11.00 | 11.14 | 10.60 | 10.74 | 10.51 | qfq | 57,105,090 | 616,413,084 | -4.36% |
| 2023-12-05 | 10.70 | 11.48 | 10.62 | 11.23 | 10.99 | qfq | 73,049,914 | 816,455,494 | 2.00% |
| 2023-12-04 | 10.50 | 11.41 | 10.48 | 11.01 | 10.77 | qfq | 74,148,097 | 810,371,577 | 1.66% |
| 2023-12-01 | 11.66 | 12.38 | 10.77 | 10.83 | 10.59 | qfq | 105,834,521 | 1,244,633,164 | -3.73% |
| 2023-11-30 | 10.21 | 11.25 | 10.10 | 11.25 | 11.01 | qfq | 49,176,007 | 532,792,527 | 9.97% |
| 2023-11-29 | 10.20 | 10.41 | 10.04 | 10.23 | 10.01 | qfq | 33,848,524 | 346,412,024 | -1.54% |
| 2023-11-28 | 9.88 | 10.58 | 9.81 | 10.39 | 10.16 | qfq | 51,215,925 | 525,969,862 | 3.38% |
| 2023-11-27 | 10.08 | 10.41 | 9.76 | 10.05 | 9.83 | qfq | 43,465,504 | 439,320,971 | -1.28% |
| 2023-11-24 | 9.72 | 10.36 | 9.64 | 10.18 | 9.96 | qfq | 56,601,577 | 572,508,021 | 1.80% |
| 2023-11-23 | 10.58 | 10.58 | 9.88 | 10.00 | 9.78 | qfq | 77,874,339 | 792,734,420 | -7.83% |
| 2023-11-22 | 10.85 | 10.85 | 10.46 | 10.85 | 10.61 | qfq | 37,343,726 | 403,259,207 | 10.04% |
| 2023-11-21 | 8.96 | 9.86 | 8.95 | 9.86 | 9.65 | qfq | 37,972,757 | 357,611,292 | 10.04% |
| 2023-11-20 | 8.92 | 8.97 | 8.85 | 8.96 | 8.77 | qfq | 4,610,382 | 41,128,301 | 0.45% |
| 2023-11-17 | 8.83 | 8.98 | 8.83 | 8.92 | 8.73 | qfq | 4,242,554 | 37,820,526 | 0.56% |
| 2023-11-16 | 8.92 | 8.94 | 8.83 | 8.87 | 8.68 | qfq | 3,009,248 | 26,707,877 | -0.45% |
| 2023-11-15 | 8.91 | 8.98 | 8.87 | 8.91 | 8.72 | qfq | 4,102,302 | 36,564,642 | 0.45% |
| 2023-11-14 | 8.88 | 8.92 | 8.82 | 8.87 | 8.68 | qfq | 2,920,400 | 25,872,684 | -0.11% |
| 2023-11-13 | 8.75 | 8.88 | 8.75 | 8.88 | 8.69 | qfq | 4,015,797 | 35,537,108 | 1.14% |
| 2023-11-10 | 8.80 | 8.82 | 8.69 | 8.78 | 8.59 | qfq | 3,384,748 | 29,607,168 | -0.23% |
| 2023-11-09 | 8.88 | 8.91 | 8.76 | 8.80 | 8.61 | qfq | 3,562,619 | 31,408,785 | -0.90% |
| 2023-11-08 | 8.87 | 8.95 | 8.82 | 8.88 | 8.69 | qfq | 4,375,700 | 38,895,847 | 0.00% |
| 2023-11-07 | 8.83 | 8.91 | 8.78 | 8.88 | 8.69 | qfq | 5,369,261 | 47,525,683 | 0.11% |
| 2023-11-06 | 8.72 | 8.88 | 8.69 | 8.87 | 8.68 | qfq | 6,127,264 | 54,056,205 | 1.72% |
| 2023-11-03 | 8.68 | 8.75 | 8.66 | 8.72 | 8.53 | qfq | 3,227,185 | 28,138,961 | 0.11% |
| 2023-11-02 | 8.77 | 8.80 | 8.65 | 8.71 | 8.52 | qfq | 3,650,499 | 31,829,118 | -0.91% |
| 2023-11-01 | 8.70 | 8.83 | 8.68 | 8.79 | 8.60 | qfq | 5,474,190 | 48,000,741 | 1.27% |
| 2023-10-31 | 8.73 | 8.74 | 8.61 | 8.68 | 8.49 | qfq | 4,478,000 | 38,792,336 | -0.57% |
| 2023-10-30 | 8.77 | 8.82 | 8.65 | 8.73 | 8.54 | qfq | 5,432,687 | 47,329,875 | 0.23% |
| 2023-10-27 | 8.53 | 8.72 | 8.53 | 8.71 | 8.52 | qfq | 5,206,058 | 45,205,087 | 1.52% |
| 2023-10-26 | 8.55 | 8.62 | 8.46 | 8.58 | 8.39 | qfq | 4,265,977 | 36,411,666 | -0.46% |
| 2023-10-25 | 8.56 | 8.76 | 8.56 | 8.62 | 8.43 | qfq | 5,945,228 | 51,580,741 | 1.06% |
| 2023-10-24 | 8.37 | 8.57 | 8.37 | 8.53 | 8.34 | qfq | 5,247,362 | 44,594,389 | 2.03% |
| 2023-10-23 | 8.46 | 8.51 | 8.32 | 8.36 | 8.18 | qfq | 4,797,424 | 40,290,534 | -1.65% |
| 2023-10-20 | 8.51 | 8.63 | 8.48 | 8.50 | 8.32 | qfq | 5,300,800 | 45,202,699 | -0.58% |
| 2023-10-19 | 8.60 | 8.68 | 8.50 | 8.55 | 8.36 | qfq | 4,290,725 | 36,844,890 | -0.81% |
| 2023-10-18 | 8.73 | 8.73 | 8.61 | 8.62 | 8.43 | qfq | 4,410,500 | 38,078,875 | -1.71% |
| 2023-10-17 | 8.71 | 8.81 | 8.67 | 8.77 | 8.58 | qfq | 4,105,324 | 35,863,230 | 0.23% |
| 2023-10-16 | 8.68 | 8.79 | 8.66 | 8.75 | 8.56 | qfq | 4,465,785 | 39,013,814 | 0.57% |
| 2023-10-13 | 8.90 | 8.91 | 8.69 | 8.70 | 8.51 | qfq | 6,521,570 | 57,137,074 | -2.14% |
| 2023-10-12 | 8.84 | 8.93 | 8.84 | 8.89 | 8.70 | qfq | 3,613,301 | 32,097,591 | 0.57% |
| 2023-10-11 | 8.92 | 8.95 | 8.83 | 8.84 | 8.65 | qfq | 4,701,370 | 41,659,954 | -0.90% |
| 2023-10-10 | 8.86 | 9.12 | 8.86 | 8.92 | 8.73 | qfq | 6,819,451 | 61,258,502 | 0.68% |
| 2023-10-09 | 9.14 | 9.15 | 8.81 | 8.86 | 8.67 | qfq | 10,723,404 | 95,348,303 | -3.49% |
| 2023-09-28 | 9.10 | 9.28 | 9.10 | 9.18 | 8.98 | qfq | 4,928,600 | 45,287,800 | 0.77% |
| 2023-09-27 | 9.10 | 9.23 | 9.08 | 9.11 | 8.91 | qfq | 5,343,425 | 48,768,846 | -0.22% |
| 2023-09-26 | 9.14 | 9.20 | 9.07 | 9.13 | 8.93 | qfq | 4,582,461 | 41,908,954 | -0.44% |
| 2023-09-25 | 9.12 | 9.25 | 9.07 | 9.17 | 8.97 | qfq | 5,504,803 | 50,413,642 | 0.33% |
| 2023-09-22 | 8.91 | 9.20 | 8.90 | 9.14 | 8.94 | qfq | 6,619,574 | 60,063,683 | 2.12% |
| 2023-09-21 | 9.01 | 9.08 | 8.93 | 8.95 | 8.76 | qfq | 5,630,216 | 50,606,628 | -1.00% |
| 2023-09-20 | 9.34 | 9.36 | 9.01 | 9.04 | 8.84 | qfq | 13,792,422 | 125,961,950 | -3.83% |
| 2023-09-19 | 9.54 | 9.65 | 9.35 | 9.40 | 9.20 | qfq | 11,362,885 | 107,751,803 | -1.98% |
| 2023-09-18 | 9.44 | 9.64 | 9.35 | 9.59 | 9.38 | qfq | 15,876,282 | 151,274,699 | 1.59% |
| 2023-09-15 | 9.19 | 9.67 | 9.18 | 9.44 | 9.23 | qfq | 17,925,531 | 169,089,952 | 3.06% |
| 2023-09-14 | 9.22 | 9.25 | 9.11 | 9.16 | 8.96 | qfq | 4,915,389 | 44,953,151 | -0.65% |
| 2023-09-13 | 9.26 | 9.34 | 9.16 | 9.22 | 9.02 | qfq | 7,172,890 | 66,278,464 | -0.54% |
| 2023-09-12 | 9.33 | 9.38 | 9.25 | 9.27 | 9.07 | qfq | 5,658,300 | 52,529,368 | -1.28% |
| 2023-09-11 | 9.21 | 9.39 | 9.18 | 9.39 | 9.19 | qfq | 6,794,274 | 63,207,935 | 1.51% |
| 2023-09-08 | 9.35 | 9.35 | 9.16 | 9.25 | 9.05 | qfq | 6,579,287 | 60,635,670 | -0.96% |
| 2023-09-07 | 9.45 | 9.49 | 9.33 | 9.34 | 9.14 | qfq | 7,408,794 | 69,655,447 | -0.74% |
| 2023-09-06 | 9.45 | 9.54 | 9.38 | 9.41 | 9.21 | qfq | 7,798,298 | 73,690,285 | -0.53% |
| 2023-09-05 | 9.61 | 9.70 | 9.44 | 9.46 | 9.25 | qfq | 11,511,101 | 109,668,751 | -2.27% |
| 2023-09-04 | 9.47 | 9.72 | 9.47 | 9.68 | 9.47 | qfq | 20,142,451 | 193,900,903 | 0.52% |
| 2023-09-01 | 9.23 | 9.84 | 9.22 | 9.63 | 9.42 | qfq | 26,139,045 | 250,046,184 | 5.13% |
| 2023-08-31 | 9.34 | 9.37 | 9.11 | 9.16 | 8.96 | qfq | 8,994,335 | 82,460,455 | -2.24% |
| 2023-08-30 | 9.56 | 9.57 | 9.31 | 9.37 | 9.17 | qfq | 10,790,456 | 101,657,599 | -1.99% |
| 2023-08-29 | 9.36 | 9.58 | 9.30 | 9.56 | 9.35 | qfq | 8,417,607 | 79,919,368 | 2.14% |
| 2023-08-28 | 9.62 | 9.68 | 9.33 | 9.36 | 9.16 | qfq | 12,917,875 | 123,301,824 | 1.74% |
| 2023-08-25 | 9.35 | 9.46 | 9.15 | 9.20 | 9.00 | qfq | 9,669,729 | 89,765,122 | -2.23% |
| 2023-08-24 | 9.50 | 9.63 | 9.41 | 9.41 | 9.21 | qfq | 8,508,936 | 80,738,081 | -1.57% |
| 2023-08-23 | 9.60 | 9.76 | 9.50 | 9.56 | 9.35 | qfq | 8,300,636 | 80,028,450 | -0.83% |
| 2023-08-22 | 9.65 | 9.78 | 9.42 | 9.64 | 9.43 | qfq | 10,922,746 | 104,312,086 | 0.42% |
| 2023-08-21 | 9.71 | 9.81 | 9.58 | 9.60 | 9.39 | qfq | 11,530,858 | 111,622,567 | -1.23% |
| 2023-08-18 | 10.17 | 10.21 | 9.70 | 9.72 | 9.51 | qfq | 22,869,188 | 227,007,245 | -5.54% |
| 2023-08-17 | 9.99 | 10.40 | 9.86 | 10.29 | 10.07 | qfq | 25,760,248 | 264,067,699 | 2.39% |
| 2023-08-16 | 9.90 | 10.12 | 9.74 | 10.05 | 9.83 | qfq | 15,649,750 | 156,053,178 | 0.50% |
| 2023-08-15 | 9.88 | 10.20 | 9.88 | 10.00 | 9.78 | qfq | 17,345,747 | 174,398,115 | 0.60% |
| 2023-08-14 | 9.70 | 10.00 | 9.62 | 9.94 | 9.72 | qfq | 10,864,802 | 107,580,389 | 0.91% |
| 2023-08-11 | 10.06 | 10.09 | 9.84 | 9.85 | 9.64 | qfq | 11,738,823 | 116,677,687 | -1.89% |
| 2023-08-10 | 10.02 | 10.14 | 9.99 | 10.04 | 9.82 | qfq | 11,915,604 | 119,567,377 | 0.00% |
| 2023-08-09 | 10.25 | 10.26 | 10.01 | 10.04 | 9.82 | qfq | 14,057,295 | 142,245,985 | -2.05% |
| 2023-08-08 | 10.49 | 10.51 | 10.17 | 10.25 | 10.03 | qfq | 15,773,082 | 161,892,452 | -1.25% |
| 2023-08-07 | 10.48 | 10.53 | 10.16 | 10.38 | 10.15 | qfq | 26,904,322 | 278,087,950 | -2.54% |
| 2023-08-04 | 10.79 | 10.91 | 10.60 | 10.65 | 10.42 | qfq | 34,854,626 | 374,016,467 | -2.83% |
| 2023-08-03 | 10.71 | 11.14 | 10.51 | 10.96 | 10.72 | qfq | 43,649,005 | 471,670,232 | -0.72% |
| 2023-08-02 | 10.92 | 11.50 | 10.76 | 11.04 | 10.80 | qfq | 50,803,888 | 562,487,225 | 0.73% |
| 2023-08-01 | 11.48 | 11.75 | 10.85 | 10.96 | 10.72 | qfq | 82,460,645 | 932,159,746 | -3.44% |
| 2023-07-31 | 10.30 | 11.35 | 10.21 | 11.35 | 11.10 | qfq | 67,383,992 | 726,961,958 | 9.98% |
| 2023-07-28 | 10.15 | 10.65 | 10.08 | 10.32 | 10.10 | qfq | 47,447,459 | 493,437,008 | 1.67% |
| 2023-07-27 | 10.00 | 10.37 | 9.91 | 10.15 | 9.93 | qfq | 36,155,850 | 366,365,993 | -1.17% |
| 2023-07-26 | 9.90 | 10.45 | 9.80 | 10.27 | 10.05 | qfq | 48,254,054 | 488,437,827 | 2.50% |
| 2023-07-25 | 10.01 | 10.30 | 9.92 | 10.02 | 9.80 | qfq | 33,445,830 | 336,435,756 | -1.18% |
| 2023-07-24 | 9.85 | 10.60 | 9.55 | 10.14 | 9.92 | qfq | 45,860,130 | 461,438,766 | 3.26% |
| 2023-07-21 | 10.20 | 10.22 | 9.82 | 9.82 | 9.61 | qfq | 39,293,374 | 391,129,725 | -4.01% |
| 2023-07-20 | 9.88 | 10.70 | 9.88 | 10.23 | 10.01 | qfq | 59,719,927 | 608,618,014 | 4.82% |
| 2023-07-19 | 9.38 | 9.96 | 9.36 | 9.76 | 9.55 | qfq | 34,969,222 | 340,597,157 | 2.95% |
| 2023-07-18 | 9.03 | 9.66 | 9.03 | 9.48 | 9.27 | qfq | 27,689,448 | 261,024,535 | 4.41% |