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
环球印务002799.SZ
最近收盘价6.222026-07-17
最近交易日2026-07-17
成交量（股）6,294,460
成交额（元）39,511,713
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 |
|---|---|---|---|---|---|---|---|
| 2024-08-10 | 2024-08-16 | cash_dividend | 0.036 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-08-02 | 2023-08-08 | cash_dividend | 0.02 | — | — | — | 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 | 6.46 | 6.51 | 6.10 | 6.22 | 6.22 | qfq | 6,294,460 | 39,511,713 | -2.66% |
| 2026-07-16 | 6.25 | 6.48 | 6.15 | 6.39 | 6.39 | qfq | 5,256,184 | 33,438,462 | 1.91% |
| 2026-07-15 | 6.11 | 6.32 | 6.05 | 6.27 | 6.27 | qfq | 5,057,300 | 31,575,464 | 2.45% |
| 2026-07-14 | 5.91 | 6.16 | 5.85 | 6.12 | 6.12 | qfq | 6,699,000 | 40,514,342 | 3.55% |
| 2026-07-13 | 6.09 | 6.14 | 5.90 | 5.91 | 5.91 | qfq | 4,468,700 | 26,697,113 | -2.96% |
| 2026-07-10 | 5.92 | 6.20 | 5.84 | 6.09 | 6.09 | qfq | 5,206,200 | 31,645,371 | 2.35% |
| 2026-07-09 | 5.91 | 6.08 | 5.82 | 5.95 | 5.95 | qfq | 4,052,700 | 24,041,323 | -1.00% |
| 2026-07-08 | 6.01 | 6.05 | 5.88 | 6.01 | 6.01 | qfq | 4,268,292 | 25,521,734 | -0.17% |
| 2026-07-07 | 6.18 | 6.23 | 5.98 | 6.02 | 6.02 | qfq | 4,632,888 | 28,084,354 | -2.90% |
| 2026-07-06 | 6.28 | 6.40 | 6.18 | 6.20 | 6.20 | qfq | 4,551,648 | 28,461,399 | -0.48% |
| 2026-07-03 | 6.18 | 6.28 | 6.12 | 6.23 | 6.23 | qfq | 5,849,300 | 36,379,663 | 1.80% |
| 2026-07-02 | 6.17 | 6.34 | 6.11 | 6.12 | 6.12 | qfq | 7,397,952 | 46,020,684 | -1.29% |
| 2026-07-01 | 6.00 | 6.31 | 5.96 | 6.20 | 6.20 | qfq | 5,865,128 | 36,158,831 | 2.48% |
| 2026-06-30 | 6.10 | 6.20 | 5.95 | 6.05 | 6.05 | qfq | 5,356,588 | 32,484,510 | -0.82% |
| 2026-06-29 | 6.19 | 6.19 | 5.81 | 6.10 | 6.10 | qfq | 7,309,988 | 43,885,594 | -0.97% |
| 2026-06-26 | 6.18 | 6.22 | 6.00 | 6.16 | 6.16 | qfq | 5,623,253 | 34,385,027 | -0.81% |
| 2026-06-25 | 6.37 | 6.38 | 6.12 | 6.21 | 6.21 | qfq | 6,044,984 | 37,597,406 | -2.36% |
| 2026-06-24 | 6.63 | 6.70 | 6.33 | 6.36 | 6.36 | qfq | 7,508,660 | 48,623,169 | -3.64% |
| 2026-06-23 | 6.57 | 6.76 | 6.54 | 6.60 | 6.60 | qfq | 6,042,532 | 40,411,908 | -0.15% |
| 2026-06-22 | 6.51 | 6.64 | 6.28 | 6.61 | 6.61 | qfq | 7,188,608 | 46,269,437 | 0.15% |
| 2026-06-18 | 6.65 | 6.68 | 6.50 | 6.60 | 6.60 | qfq | 5,855,600 | 38,573,953 | -0.45% |
| 2026-06-17 | 6.76 | 6.80 | 6.54 | 6.63 | 6.63 | qfq | 5,491,440 | 36,307,193 | -1.92% |
| 2026-06-16 | 6.78 | 6.86 | 6.61 | 6.76 | 6.76 | qfq | 5,839,160 | 39,254,565 | -0.29% |
| 2026-06-15 | 6.96 | 7.17 | 6.72 | 6.78 | 6.78 | qfq | 6,041,608 | 41,562,085 | -2.16% |
| 2026-06-12 | 6.92 | 7.05 | 6.76 | 6.93 | 6.93 | qfq | 5,878,504 | 40,824,842 | 0.29% |
| 2026-06-11 | 6.94 | 6.98 | 6.76 | 6.91 | 6.91 | qfq | 5,150,434 | 35,279,651 | -0.86% |
| 2026-06-10 | 7.01 | 7.09 | 6.79 | 6.97 | 6.97 | qfq | 4,896,004 | 33,873,434 | -1.13% |
| 2026-06-09 | 7.09 | 7.18 | 6.96 | 7.05 | 7.05 | qfq | 4,692,348 | 33,137,539 | 0.14% |
| 2026-06-08 | 7.12 | 7.26 | 6.90 | 7.04 | 7.04 | qfq | 5,633,540 | 39,941,316 | -2.90% |
| 2026-06-05 | 7.11 | 7.33 | 7.00 | 7.25 | 7.25 | qfq | 4,816,896 | 34,633,932 | 1.97% |
| 2026-06-04 | 7.25 | 7.30 | 7.03 | 7.11 | 7.11 | qfq | 4,415,960 | 31,461,197 | -2.60% |
| 2026-06-03 | 7.45 | 7.47 | 7.18 | 7.30 | 7.30 | qfq | 4,275,916 | 31,219,650 | -2.14% |
| 2026-06-02 | 7.70 | 7.77 | 7.37 | 7.46 | 7.46 | qfq | 5,476,900 | 40,999,971 | -3.74% |
| 2026-06-01 | 7.40 | 7.80 | 7.33 | 7.75 | 7.75 | qfq | 6,729,304 | 51,706,657 | 4.17% |
| 2026-05-29 | 7.69 | 7.70 | 7.40 | 7.44 | 7.44 | qfq | 5,876,177 | 44,324,639 | -2.75% |
| 2026-05-28 | 7.56 | 7.72 | 7.42 | 7.65 | 7.65 | qfq | 6,305,252 | 47,716,135 | 0.92% |
| 2026-05-27 | 7.71 | 7.77 | 7.42 | 7.58 | 7.58 | qfq | 6,477,953 | 48,841,312 | -1.69% |
| 2026-05-26 | 8.04 | 8.04 | 7.65 | 7.71 | 7.71 | qfq | 7,705,700 | 60,018,776 | -4.46% |
| 2026-05-25 | 8.36 | 8.48 | 7.95 | 8.07 | 8.07 | qfq | 7,382,440 | 59,824,787 | -3.47% |
| 2026-05-22 | 8.38 | 8.43 | 8.15 | 8.36 | 8.36 | qfq | 5,261,964 | 43,640,180 | 0.72% |
| 2026-05-21 | 8.60 | 8.79 | 8.20 | 8.30 | 8.30 | qfq | 5,875,260 | 50,260,773 | -3.15% |
| 2026-05-20 | 8.70 | 8.70 | 8.53 | 8.57 | 8.57 | qfq | 4,118,356 | 35,344,852 | -1.49% |
| 2026-05-19 | 8.76 | 8.85 | 8.59 | 8.70 | 8.70 | qfq | 4,442,952 | 38,651,158 | -0.34% |
| 2026-05-18 | 8.68 | 8.76 | 8.53 | 8.73 | 8.73 | qfq | 6,053,660 | 52,287,056 | -0.46% |
| 2026-05-15 | 8.61 | 9.00 | 8.57 | 8.77 | 8.77 | qfq | 7,239,588 | 63,410,950 | 1.86% |
| 2026-05-14 | 8.67 | 8.80 | 8.60 | 8.61 | 8.61 | qfq | 4,561,005 | 39,604,401 | -0.69% |
| 2026-05-13 | 8.67 | 8.75 | 8.61 | 8.67 | 8.67 | qfq | 4,088,940 | 35,536,496 | 0.12% |
| 2026-05-12 | 8.90 | 8.98 | 8.59 | 8.66 | 8.66 | qfq | 5,583,246 | 48,655,283 | -2.48% |
| 2026-05-11 | 8.80 | 8.90 | 8.71 | 8.88 | 8.88 | qfq | 5,654,100 | 49,836,255 | 1.14% |
| 2026-05-08 | 8.66 | 8.79 | 8.64 | 8.78 | 8.78 | qfq | 4,022,500 | 35,226,833 | 1.15% |
| 2026-05-07 | 8.69 | 8.78 | 8.61 | 8.68 | 8.68 | qfq | 5,348,880 | 46,499,090 | -0.12% |
| 2026-05-06 | 8.71 | 8.74 | 8.61 | 8.69 | 8.69 | qfq | 5,231,788 | 45,303,175 | 0.58% |
| 2026-04-30 | 8.48 | 8.71 | 8.47 | 8.64 | 8.64 | qfq | 5,162,160 | 44,537,751 | 1.41% |
| 2026-04-29 | 8.37 | 8.60 | 8.37 | 8.52 | 8.52 | qfq | 4,264,857 | 36,455,808 | 0.71% |
| 2026-04-28 | 8.48 | 8.56 | 8.35 | 8.46 | 8.46 | qfq | 6,496,024 | 54,916,576 | -0.82% |
| 2026-04-27 | 8.35 | 8.57 | 8.08 | 8.53 | 8.53 | qfq | 9,890,720 | 82,512,879 | 1.67% |
| 2026-04-24 | 8.12 | 8.42 | 8.03 | 8.39 | 8.39 | qfq | 15,920,604 | 132,073,149 | 6.07% |
| 2026-04-23 | 8.00 | 8.02 | 7.86 | 7.91 | 7.91 | qfq | 6,098,708 | 48,362,064 | -1.37% |
| 2026-04-22 | 8.11 | 8.12 | 7.98 | 8.02 | 8.02 | qfq | 4,031,784 | 32,371,400 | -1.23% |
| 2026-04-21 | 8.25 | 8.25 | 8.06 | 8.12 | 8.12 | qfq | 4,647,460 | 37,753,975 | -1.58% |
| 2026-04-20 | 8.26 | 8.44 | 8.12 | 8.25 | 8.25 | qfq | 5,378,240 | 44,297,772 | 1.73% |
| 2026-04-17 | 8.21 | 8.28 | 8.03 | 8.11 | 8.11 | qfq | 4,509,900 | 36,618,701 | -1.70% |
| 2026-04-16 | 8.08 | 8.29 | 8.02 | 8.25 | 8.25 | qfq | 5,788,568 | 47,240,322 | 2.48% |
| 2026-04-15 | 8.23 | 8.24 | 8.03 | 8.05 | 8.05 | qfq | 5,338,000 | 43,255,571 | -2.19% |
| 2026-04-14 | 8.25 | 8.40 | 8.07 | 8.23 | 8.23 | qfq | 4,837,900 | 39,605,345 | 0.37% |
| 2026-04-13 | 8.24 | 8.28 | 8.12 | 8.20 | 8.20 | qfq | 3,736,336 | 30,607,760 | -0.61% |
| 2026-04-10 | 8.33 | 8.45 | 8.21 | 8.25 | 8.25 | qfq | 3,645,172 | 30,308,749 | 0.12% |
| 2026-04-09 | 8.45 | 8.56 | 8.22 | 8.24 | 8.24 | qfq | 4,592,256 | 38,253,691 | -3.51% |
| 2026-04-08 | 8.42 | 8.59 | 8.33 | 8.54 | 8.54 | qfq | 4,687,200 | 39,738,891 | 3.64% |
| 2026-04-07 | 7.97 | 8.28 | 7.92 | 8.24 | 8.24 | qfq | 5,917,900 | 48,392,940 | 3.26% |
| 2026-04-03 | 8.32 | 8.41 | 7.95 | 7.98 | 7.98 | qfq | 6,621,128 | 53,319,378 | -4.20% |
| 2026-04-02 | 8.44 | 8.50 | 8.25 | 8.33 | 8.33 | qfq | 5,731,360 | 48,002,758 | -1.65% |
| 2026-04-01 | 8.66 | 8.67 | 8.38 | 8.47 | 8.47 | qfq | 6,693,100 | 56,738,499 | -0.35% |
| 2026-03-31 | 8.45 | 8.67 | 8.40 | 8.50 | 8.50 | qfq | 9,517,700 | 81,502,853 | 0.35% |
| 2026-03-30 | 8.30 | 8.78 | 8.24 | 8.47 | 8.47 | qfq | 12,860,639 | 108,758,401 | 1.19% |
| 2026-03-27 | 8.17 | 8.43 | 8.09 | 8.37 | 8.37 | qfq | 4,489,120 | 37,348,257 | 1.95% |
| 2026-03-26 | 8.36 | 8.47 | 8.15 | 8.21 | 8.21 | qfq | 4,516,931 | 37,254,127 | -1.56% |
| 2026-03-25 | 8.25 | 8.40 | 8.15 | 8.34 | 8.34 | qfq | 5,787,700 | 48,253,049 | 0.97% |
| 2026-03-24 | 8.05 | 8.28 | 7.92 | 8.26 | 8.26 | qfq | 9,266,941 | 75,091,032 | 4.96% |
| 2026-03-23 | 8.23 | 8.32 | 7.79 | 7.87 | 7.87 | qfq | 9,961,456 | 80,325,007 | -6.31% |
| 2026-03-20 | 8.78 | 8.79 | 8.39 | 8.40 | 8.40 | qfq | 7,680,580 | 65,536,740 | -4.11% |
| 2026-03-19 | 8.80 | 8.87 | 8.64 | 8.76 | 8.76 | qfq | 5,430,664 | 47,450,534 | -1.35% |
| 2026-03-18 | 8.80 | 8.90 | 8.65 | 8.88 | 8.88 | qfq | 5,011,196 | 44,036,843 | 1.83% |
| 2026-03-17 | 8.90 | 8.96 | 8.69 | 8.72 | 8.72 | qfq | 5,677,904 | 50,135,039 | -2.02% |
| 2026-03-16 | 8.96 | 9.04 | 8.79 | 8.90 | 8.90 | qfq | 7,223,892 | 64,291,785 | -0.45% |
| 2026-03-13 | 8.97 | 9.20 | 8.90 | 8.94 | 8.94 | qfq | 8,873,410 | 80,298,893 | -0.67% |
| 2026-03-12 | 9.50 | 9.52 | 8.98 | 9.00 | 9.00 | qfq | 10,920,400 | 100,013,879 | -5.46% |
| 2026-03-11 | 9.63 | 9.63 | 9.41 | 9.52 | 9.52 | qfq | 13,386,272 | 127,140,065 | -0.21% |
| 2026-03-10 | 9.29 | 9.97 | 9.21 | 9.54 | 9.54 | qfq | 16,469,013 | 156,880,191 | 4.03% |
| 2026-03-09 | 9.06 | 9.25 | 8.96 | 9.17 | 9.17 | qfq | 5,776,736 | 52,560,295 | -0.11% |
| 2026-03-06 | 8.81 | 9.21 | 8.74 | 9.18 | 9.18 | qfq | 8,978,473 | 81,778,817 | 4.08% |
| 2026-03-05 | 8.78 | 8.96 | 8.76 | 8.82 | 8.82 | qfq | 5,961,100 | 52,705,179 | 1.85% |
| 2026-03-04 | 8.61 | 8.75 | 8.51 | 8.66 | 8.66 | qfq | 7,039,055 | 60,756,783 | -0.46% |
| 2026-03-03 | 9.09 | 9.16 | 8.67 | 8.70 | 8.70 | qfq | 10,003,409 | 88,842,411 | -4.08% |
| 2026-03-02 | 9.41 | 9.49 | 9.02 | 9.07 | 9.07 | qfq | 12,780,640 | 117,369,874 | -5.42% |
| 2026-02-27 | 9.51 | 9.66 | 9.46 | 9.59 | 9.59 | qfq | 7,662,588 | 73,393,926 | 0.63% |
| 2026-02-26 | 9.76 | 9.77 | 9.46 | 9.53 | 9.53 | qfq | 13,526,312 | 129,378,352 | -1.45% |
| 2026-02-25 | 9.45 | 10.14 | 9.40 | 9.67 | 9.67 | qfq | 20,969,472 | 205,339,045 | 2.55% |
| 2026-02-24 | 9.55 | 9.60 | 9.30 | 9.43 | 9.43 | qfq | 7,374,200 | 69,292,681 | -0.53% |
| 2026-02-13 | 9.50 | 9.66 | 9.46 | 9.48 | 9.48 | qfq | 8,954,380 | 85,454,621 | -0.32% |
| 2026-02-12 | 9.69 | 9.75 | 9.45 | 9.51 | 9.51 | qfq | 12,020,000 | 114,673,019 | -2.46% |
| 2026-02-11 | 9.84 | 10.00 | 9.65 | 9.75 | 9.75 | qfq | 12,370,484 | 120,586,664 | -1.42% |
| 2026-02-10 | 9.83 | 10.08 | 9.72 | 9.89 | 9.89 | qfq | 13,507,312 | 133,673,883 | 0.61% |
| 2026-02-09 | 9.67 | 9.83 | 9.61 | 9.83 | 9.83 | qfq | 11,655,592 | 113,251,913 | 2.82% |
| 2026-02-06 | 9.54 | 9.73 | 9.46 | 9.56 | 9.56 | qfq | 10,985,026 | 105,433,561 | -1.04% |
| 2026-02-05 | 9.49 | 9.77 | 9.42 | 9.66 | 9.66 | qfq | 19,193,530 | 185,767,361 | 1.47% |
| 2026-02-04 | 9.52 | 9.56 | 9.33 | 9.52 | 9.52 | qfq | 12,003,784 | 113,570,297 | -0.42% |
| 2026-02-03 | 9.42 | 9.63 | 9.42 | 9.56 | 9.56 | qfq | 13,050,984 | 124,430,852 | 1.70% |
| 2026-02-02 | 9.36 | 10.00 | 9.28 | 9.40 | 9.40 | qfq | 17,006,264 | 162,590,030 | -0.53% |
| 2026-01-30 | 9.25 | 9.46 | 9.21 | 9.45 | 9.45 | qfq | 12,143,684 | 113,893,905 | 1.39% |
| 2026-01-29 | 9.10 | 9.61 | 9.05 | 9.32 | 9.32 | qfq | 14,968,300 | 140,940,231 | 0.76% |
| 2026-01-28 | 9.31 | 9.42 | 9.11 | 9.25 | 9.25 | qfq | 9,441,424 | 87,209,205 | -0.86% |
| 2026-01-27 | 9.24 | 9.45 | 9.08 | 9.33 | 9.33 | qfq | 9,398,256 | 86,908,641 | 0.65% |
| 2026-01-26 | 9.46 | 9.49 | 9.15 | 9.27 | 9.27 | qfq | 12,869,000 | 119,361,991 | -1.90% |
| 2026-01-23 | 9.32 | 9.63 | 9.28 | 9.45 | 9.45 | qfq | 18,838,248 | 177,756,113 | 0.75% |
| 2026-01-22 | 9.58 | 9.58 | 9.16 | 9.38 | 9.38 | qfq | 28,992,616 | 270,029,495 | -3.00% |
| 2026-01-21 | 8.79 | 9.67 | 8.71 | 9.67 | 9.67 | qfq | 15,890,700 | 148,629,964 | 10.01% |
| 2026-01-20 | 8.86 | 8.93 | 8.69 | 8.79 | 8.79 | qfq | 10,329,520 | 91,018,880 | -0.68% |
| 2026-01-19 | 8.55 | 8.89 | 8.50 | 8.85 | 8.85 | qfq | 15,402,896 | 135,359,607 | 3.51% |
| 2026-01-16 | 9.50 | 9.61 | 8.55 | 8.55 | 8.55 | qfq | 23,408,820 | 207,597,859 | -10.00% |
| 2026-01-15 | 9.60 | 9.68 | 9.43 | 9.50 | 9.50 | qfq | 11,914,100 | 113,433,580 | -2.46% |
| 2026-01-14 | 9.58 | 9.95 | 9.49 | 9.74 | 9.74 | qfq | 14,497,492 | 141,144,700 | 0.62% |
| 2026-01-13 | 9.70 | 10.05 | 9.47 | 9.68 | 9.68 | qfq | 20,180,322 | 196,791,241 | -0.10% |
| 2026-01-12 | 9.39 | 9.84 | 9.26 | 9.69 | 9.69 | qfq | 23,069,452 | 221,813,548 | 3.42% |
| 2026-01-09 | 8.96 | 9.45 | 8.86 | 9.37 | 9.37 | qfq | 20,910,196 | 194,020,399 | 4.58% |
| 2026-01-08 | 8.73 | 9.11 | 8.67 | 8.96 | 8.96 | qfq | 13,621,626 | 121,559,629 | 2.52% |
| 2026-01-07 | 8.75 | 8.87 | 8.64 | 8.74 | 8.74 | qfq | 8,794,732 | 76,915,835 | -0.23% |
| 2026-01-06 | 8.76 | 8.84 | 8.62 | 8.76 | 8.76 | qfq | 8,279,382 | 72,530,817 | -0.34% |
| 2026-01-05 | 8.53 | 8.88 | 8.51 | 8.79 | 8.79 | qfq | 10,494,428 | 91,372,140 | 3.05% |
| 2025-12-31 | 8.51 | 8.60 | 8.37 | 8.53 | 8.53 | qfq | 8,999,604 | 76,500,951 | 1.55% |
| 2025-12-30 | 8.47 | 8.80 | 8.33 | 8.40 | 8.40 | qfq | 9,271,208 | 78,796,863 | -1.29% |
| 2025-12-29 | 8.74 | 8.75 | 8.43 | 8.51 | 8.51 | qfq | 8,875,580 | 75,690,532 | -2.63% |
| 2025-12-26 | 8.84 | 8.86 | 8.71 | 8.74 | 8.74 | qfq | 7,876,200 | 69,002,838 | -1.58% |
| 2025-12-25 | 8.64 | 8.98 | 8.61 | 8.88 | 8.88 | qfq | 10,645,620 | 93,639,973 | 2.66% |
| 2025-12-24 | 8.57 | 8.69 | 8.51 | 8.65 | 8.65 | qfq | 7,462,180 | 64,428,408 | 0.93% |
| 2025-12-23 | 8.62 | 8.86 | 8.52 | 8.57 | 8.57 | qfq | 9,362,092 | 80,705,012 | -0.58% |
| 2025-12-22 | 8.71 | 8.75 | 8.61 | 8.62 | 8.62 | qfq | 6,986,100 | 60,446,285 | -1.03% |
| 2025-12-19 | 8.63 | 8.74 | 8.50 | 8.71 | 8.71 | qfq | 8,347,100 | 72,048,132 | 1.52% |
| 2025-12-18 | 8.45 | 8.73 | 8.35 | 8.58 | 8.58 | qfq | 7,624,792 | 65,752,681 | 0.82% |
| 2025-12-17 | 8.59 | 8.61 | 8.34 | 8.51 | 8.51 | qfq | 9,926,752 | 84,165,435 | -1.50% |
| 2025-12-16 | 8.73 | 8.88 | 8.58 | 8.64 | 8.64 | qfq | 10,747,052 | 93,311,991 | -1.37% |
| 2025-12-15 | 8.43 | 9.25 | 8.29 | 8.76 | 8.76 | qfq | 20,172,660 | 176,470,945 | 3.91% |
| 2025-12-12 | 8.68 | 8.77 | 8.42 | 8.43 | 8.43 | qfq | 8,544,888 | 73,493,429 | -2.66% |
| 2025-12-11 | 9.06 | 9.09 | 8.65 | 8.66 | 8.66 | qfq | 11,316,252 | 99,220,658 | -3.78% |
| 2025-12-10 | 9.17 | 9.28 | 9.00 | 9.00 | 9.00 | qfq | 10,445,200 | 95,186,179 | -2.07% |
| 2025-12-09 | 9.15 | 9.42 | 9.09 | 9.19 | 9.19 | qfq | 11,801,512 | 108,977,642 | 0.55% |
| 2025-12-08 | 9.18 | 9.28 | 9.08 | 9.14 | 9.14 | qfq | 11,532,004 | 105,674,971 | -0.33% |
| 2025-12-05 | 8.81 | 9.23 | 8.72 | 9.17 | 9.17 | qfq | 18,323,344 | 165,298,148 | 2.57% |
| 2025-12-04 | 9.16 | 9.56 | 8.90 | 8.94 | 8.94 | qfq | 20,148,764 | 182,819,587 | -3.14% |
| 2025-12-03 | 9.29 | 9.43 | 9.15 | 9.23 | 9.23 | qfq | 20,509,929 | 189,723,426 | -1.60% |
| 2025-12-02 | 9.14 | 10.03 | 8.94 | 9.38 | 9.38 | qfq | 34,880,009 | 328,404,506 | 2.85% |
| 2025-12-01 | 9.14 | 9.22 | 9.05 | 9.12 | 9.12 | qfq | 12,845,567 | 117,012,100 | -0.65% |
| 2025-11-28 | 9.26 | 9.34 | 9.08 | 9.18 | 9.18 | qfq | 17,584,456 | 160,705,891 | -0.65% |
| 2025-11-27 | 9.05 | 9.53 | 8.93 | 9.24 | 9.24 | qfq | 29,113,882 | 267,854,227 | 1.65% |
| 2025-11-26 | 9.22 | 9.42 | 9.02 | 9.09 | 9.09 | qfq | 32,118,914 | 294,078,196 | -1.30% |
| 2025-11-25 | 8.86 | 9.68 | 8.76 | 9.21 | 9.21 | qfq | 44,008,166 | 409,349,709 | 4.66% |
| 2025-11-24 | 8.69 | 8.85 | 8.57 | 8.80 | 8.80 | qfq | 11,790,168 | 102,629,386 | 3.29% |
| 2025-11-21 | 8.70 | 8.96 | 8.48 | 8.52 | 8.52 | qfq | 16,757,980 | 145,070,432 | -4.48% |
| 2025-11-20 | 9.01 | 9.15 | 8.86 | 8.92 | 8.92 | qfq | 16,819,813 | 151,373,694 | -0.89% |
| 2025-11-19 | 9.16 | 9.28 | 8.89 | 9.00 | 9.00 | qfq | 21,011,284 | 189,804,383 | -0.33% |
| 2025-11-18 | 9.01 | 9.47 | 8.79 | 9.03 | 9.03 | qfq | 25,140,421 | 227,631,737 | 0.56% |
| 2025-11-17 | 8.76 | 8.99 | 8.72 | 8.98 | 8.98 | qfq | 10,104,713 | 89,993,766 | 2.28% |
| 2025-11-14 | 8.79 | 8.88 | 8.75 | 8.78 | 8.78 | qfq | 5,224,440 | 46,051,224 | -0.45% |
| 2025-11-13 | 8.74 | 8.82 | 8.68 | 8.82 | 8.82 | qfq | 5,585,577 | 48,911,818 | 1.03% |
| 2025-11-12 | 8.69 | 8.80 | 8.65 | 8.73 | 8.73 | qfq | 4,991,800 | 43,484,017 | 0.23% |
| 2025-11-11 | 8.68 | 8.74 | 8.61 | 8.71 | 8.71 | qfq | 5,287,340 | 45,913,752 | 0.69% |
| 2025-11-10 | 8.65 | 8.73 | 8.61 | 8.65 | 8.65 | qfq | 6,265,129 | 54,295,651 | -0.23% |
| 2025-11-07 | 8.61 | 8.74 | 8.58 | 8.67 | 8.67 | qfq | 5,664,148 | 49,118,972 | 0.35% |
| 2025-11-06 | 8.78 | 8.78 | 8.57 | 8.64 | 8.64 | qfq | 7,736,312 | 66,967,303 | -1.37% |
| 2025-11-05 | 8.65 | 8.99 | 8.63 | 8.76 | 8.76 | qfq | 12,144,144 | 107,080,826 | 0.57% |
| 2025-11-04 | 8.59 | 8.73 | 8.54 | 8.71 | 8.71 | qfq | 9,183,600 | 79,510,898 | 1.52% |
| 2025-11-03 | 8.56 | 8.68 | 8.53 | 8.58 | 8.58 | qfq | 9,128,137 | 78,490,615 | 0.12% |
| 2025-10-31 | 8.36 | 8.58 | 8.33 | 8.57 | 8.57 | qfq | 6,776,828 | 57,621,949 | 2.27% |
| 2025-10-30 | 8.38 | 8.45 | 8.33 | 8.38 | 8.38 | qfq | 5,217,316 | 43,734,265 | 0.24% |
| 2025-10-29 | 8.49 | 8.49 | 8.28 | 8.36 | 8.36 | qfq | 6,907,140 | 57,829,089 | -1.65% |
| 2025-10-28 | 8.50 | 8.60 | 8.41 | 8.50 | 8.50 | qfq | 8,676,980 | 73,909,197 | -0.58% |
| 2025-10-27 | 8.51 | 8.67 | 8.45 | 8.55 | 8.55 | qfq | 7,973,700 | 68,198,247 | 0.12% |
| 2025-10-24 | 8.58 | 8.69 | 8.53 | 8.54 | 8.54 | qfq | 7,317,876 | 62,832,190 | -0.47% |
| 2025-10-23 | 8.40 | 8.58 | 8.36 | 8.58 | 8.58 | qfq | 9,481,908 | 80,838,540 | 1.78% |
| 2025-10-22 | 8.36 | 8.55 | 8.34 | 8.43 | 8.43 | qfq | 8,092,596 | 68,320,061 | 0.48% |
| 2025-10-21 | 8.29 | 8.40 | 8.26 | 8.39 | 8.39 | qfq | 5,176,812 | 43,260,855 | 0.72% |
| 2025-10-20 | 8.07 | 8.33 | 8.06 | 8.33 | 8.33 | qfq | 7,218,032 | 59,181,505 | 3.74% |
| 2025-10-17 | 8.15 | 8.20 | 8.01 | 8.03 | 8.03 | qfq | 3,709,208 | 30,074,980 | -1.59% |
| 2025-10-16 | 8.20 | 8.20 | 8.07 | 8.16 | 8.16 | qfq | 3,912,108 | 31,810,770 | -0.24% |
| 2025-10-15 | 8.10 | 8.21 | 8.09 | 8.18 | 8.18 | qfq | 4,228,768 | 34,480,842 | 0.49% |
| 2025-10-14 | 8.23 | 8.26 | 8.09 | 8.14 | 8.14 | qfq | 5,326,152 | 43,548,750 | -1.09% |
| 2025-10-13 | 7.86 | 8.25 | 7.81 | 8.23 | 8.23 | qfq | 7,284,752 | 58,984,890 | 0.73% |
| 2025-10-10 | 7.99 | 8.25 | 7.95 | 8.17 | 8.17 | qfq | 8,323,988 | 67,886,671 | 1.74% |
| 2025-10-09 | 8.10 | 8.10 | 7.93 | 8.03 | 8.03 | qfq | 5,300,604 | 42,422,605 | -0.62% |
| 2025-09-30 | 8.01 | 8.21 | 7.99 | 8.08 | 8.08 | qfq | 6,068,360 | 49,109,187 | 1.00% |
| 2025-09-29 | 7.93 | 8.08 | 7.80 | 8.00 | 8.00 | qfq | 5,706,658 | 45,343,653 | -0.37% |
| 2025-09-26 | 7.95 | 8.13 | 7.80 | 8.03 | 8.03 | qfq | 7,099,164 | 56,367,631 | 0.38% |
| 2025-09-25 | 7.94 | 8.18 | 7.86 | 8.00 | 8.00 | qfq | 7,247,530 | 58,363,443 | 0.63% |
| 2025-09-24 | 7.88 | 7.98 | 7.84 | 7.95 | 7.95 | qfq | 4,947,700 | 39,225,357 | 0.51% |
| 2025-09-23 | 8.07 | 8.09 | 7.70 | 7.91 | 7.91 | qfq | 8,537,736 | 66,947,020 | -1.86% |
| 2025-09-22 | 8.13 | 8.18 | 8.01 | 8.06 | 8.06 | qfq | 5,984,980 | 48,307,801 | -1.95% |
| 2025-09-19 | 8.32 | 8.32 | 8.14 | 8.22 | 8.22 | qfq | 7,275,900 | 59,728,980 | -1.44% |
| 2025-09-18 | 8.46 | 8.68 | 8.31 | 8.34 | 8.34 | qfq | 13,375,347 | 112,903,014 | -1.42% |
| 2025-09-17 | 8.58 | 8.58 | 8.46 | 8.46 | 8.46 | qfq | 9,564,764 | 81,341,339 | -1.86% |
| 2025-09-16 | 8.73 | 8.80 | 8.56 | 8.62 | 8.62 | qfq | 10,880,108 | 93,955,257 | 1.53% |
| 2025-09-15 | 8.58 | 8.60 | 8.45 | 8.49 | 8.49 | qfq | 8,048,140 | 68,380,075 | -1.05% |
| 2025-09-12 | 8.68 | 8.86 | 8.56 | 8.58 | 8.58 | qfq | 12,798,252 | 111,245,565 | -0.92% |
| 2025-09-11 | 8.71 | 8.83 | 8.47 | 8.66 | 8.66 | qfq | 17,286,280 | 148,533,737 | -1.81% |
| 2025-09-10 | 8.73 | 8.90 | 8.59 | 8.82 | 8.82 | qfq | 24,428,579 | 214,129,318 | 2.32% |
| 2025-09-09 | 8.48 | 8.77 | 8.40 | 8.62 | 8.62 | qfq | 16,869,400 | 144,960,208 | 1.41% |
| 2025-09-08 | 8.32 | 8.54 | 8.32 | 8.50 | 8.50 | qfq | 6,389,284 | 54,020,213 | 1.80% |
| 2025-09-05 | 8.23 | 8.37 | 8.10 | 8.35 | 8.35 | qfq | 6,119,740 | 50,506,139 | 1.46% |
| 2025-09-04 | 8.12 | 8.33 | 8.08 | 8.23 | 8.23 | qfq | 7,290,344 | 60,036,629 | 1.73% |
| 2025-09-03 | 8.32 | 8.39 | 8.05 | 8.09 | 8.09 | qfq | 6,971,788 | 57,285,282 | -2.88% |
| 2025-09-02 | 8.45 | 8.46 | 8.23 | 8.33 | 8.33 | qfq | 8,854,240 | 73,565,189 | -1.54% |
| 2025-09-01 | 8.41 | 8.52 | 8.37 | 8.46 | 8.46 | qfq | 5,803,852 | 49,074,670 | 0.36% |
| 2025-08-29 | 8.37 | 8.45 | 8.33 | 8.43 | 8.43 | qfq | 7,852,132 | 65,865,469 | 0.12% |
| 2025-08-28 | 8.50 | 8.56 | 8.14 | 8.42 | 8.42 | qfq | 13,498,464 | 112,948,339 | -1.17% |
| 2025-08-27 | 8.79 | 8.81 | 8.49 | 8.52 | 8.52 | qfq | 18,136,504 | 156,526,469 | -2.85% |
| 2025-08-26 | 8.56 | 9.12 | 8.54 | 8.77 | 8.77 | qfq | 24,477,340 | 216,930,758 | 1.86% |
| 2025-08-25 | 8.63 | 8.64 | 8.54 | 8.61 | 8.61 | qfq | 8,861,152 | 76,077,334 | -0.23% |
| 2025-08-22 | 8.61 | 8.70 | 8.52 | 8.63 | 8.63 | qfq | 10,541,656 | 90,928,640 | 0.23% |
| 2025-08-21 | 8.67 | 8.68 | 8.57 | 8.61 | 8.61 | qfq | 11,165,212 | 96,241,597 | -0.69% |
| 2025-08-20 | 8.55 | 8.78 | 8.50 | 8.67 | 8.67 | qfq | 18,173,080 | 157,308,541 | 1.52% |
| 2025-08-19 | 8.53 | 8.55 | 8.46 | 8.54 | 8.54 | qfq | 9,628,960 | 81,896,925 | 0.35% |
| 2025-08-18 | 8.48 | 8.55 | 8.41 | 8.51 | 8.51 | qfq | 15,219,388 | 129,211,742 | 0.71% |
| 2025-08-15 | 8.36 | 8.64 | 8.33 | 8.45 | 8.45 | qfq | 16,854,427 | 141,990,701 | 0.84% |
| 2025-08-14 | 8.55 | 8.57 | 8.37 | 8.38 | 8.38 | qfq | 13,696,203 | 115,970,102 | -1.99% |
| 2025-08-13 | 8.71 | 8.72 | 8.52 | 8.55 | 8.55 | qfq | 13,771,344 | 118,091,414 | -0.93% |
| 2025-08-12 | 8.70 | 8.79 | 8.61 | 8.63 | 8.63 | qfq | 17,437,977 | 151,519,747 | 0.23% |
| 2025-08-11 | 8.52 | 8.64 | 8.46 | 8.61 | 8.61 | qfq | 16,076,733 | 137,748,319 | 1.41% |
| 2025-08-08 | 8.49 | 8.53 | 8.41 | 8.49 | 8.49 | qfq | 17,565,832 | 148,575,117 | -0.12% |
| 2025-08-07 | 8.50 | 8.57 | 8.47 | 8.50 | 8.50 | qfq | 20,366,748 | 173,618,982 | -0.35% |
| 2025-08-06 | 8.73 | 8.77 | 8.51 | 8.53 | 8.53 | qfq | 34,681,908 | 297,116,481 | -2.29% |
| 2025-08-05 | 9.02 | 9.20 | 8.72 | 8.73 | 8.73 | qfq | 61,730,832 | 546,326,876 | -6.13% |
| 2025-08-04 | 11.18 | 11.18 | 9.28 | 9.30 | 9.30 | qfq | 85,730,121 | 876,795,992 | -8.46% |
| 2025-08-01 | 10.16 | 10.16 | 9.82 | 10.16 | 10.16 | qfq | 35,030,269 | 355,563,183 | 9.96% |
| 2025-07-31 | 8.35 | 9.24 | 8.34 | 9.24 | 9.24 | qfq | 30,005,228 | 269,758,018 | 10.00% |
| 2025-07-30 | 8.39 | 8.49 | 8.30 | 8.40 | 8.40 | qfq | 6,104,194 | 51,207,035 | -0.24% |
| 2025-07-29 | 8.48 | 8.50 | 8.28 | 8.42 | 8.42 | qfq | 5,946,330 | 49,784,771 | -0.71% |
| 2025-07-28 | 8.43 | 8.49 | 8.38 | 8.48 | 8.48 | qfq | 6,678,244 | 56,370,340 | 0.36% |
| 2025-07-25 | 8.32 | 8.55 | 8.29 | 8.45 | 8.45 | qfq | 11,637,492 | 98,323,164 | 1.68% |
| 2025-07-24 | 8.28 | 8.38 | 8.23 | 8.31 | 8.31 | qfq | 6,511,997 | 54,112,884 | 0.12% |
| 2025-07-23 | 8.43 | 8.48 | 8.24 | 8.30 | 8.30 | qfq | 7,448,512 | 62,033,545 | -1.54% |
| 2025-07-22 | 8.49 | 8.60 | 8.36 | 8.43 | 8.43 | qfq | 7,535,268 | 63,805,769 | -0.71% |
| 2025-07-21 | 8.24 | 8.51 | 8.24 | 8.49 | 8.49 | qfq | 10,230,396 | 85,814,709 | 3.03% |
| 2025-07-18 | 8.30 | 8.37 | 8.24 | 8.24 | 8.24 | qfq | 4,650,940 | 38,517,924 | -0.72% |
| 2025-07-17 | 8.28 | 8.43 | 8.24 | 8.30 | 8.30 | qfq | 6,148,924 | 51,138,610 | 0.12% |
| 2025-07-16 | 8.20 | 8.40 | 8.17 | 8.29 | 8.29 | qfq | 7,173,900 | 59,674,792 | 0.97% |
| 2025-07-15 | 8.44 | 8.45 | 8.09 | 8.21 | 8.21 | qfq | 12,354,252 | 101,594,268 | -3.30% |
| 2025-07-14 | 8.45 | 8.57 | 8.42 | 8.49 | 8.49 | qfq | 5,901,800 | 50,087,899 | -0.12% |
| 2025-07-11 | 8.55 | 8.55 | 8.36 | 8.50 | 8.50 | qfq | 9,348,864 | 79,145,904 | -0.93% |
| 2025-07-10 | 8.55 | 8.65 | 8.45 | 8.58 | 8.58 | qfq | 9,791,068 | 83,681,516 | 0.35% |
| 2025-07-09 | 8.65 | 8.69 | 8.51 | 8.55 | 8.55 | qfq | 11,407,271 | 98,033,819 | -0.93% |
| 2025-07-08 | 8.57 | 8.76 | 8.57 | 8.63 | 8.63 | qfq | 18,062,800 | 155,924,988 | 1.05% |
| 2025-07-07 | 8.35 | 8.64 | 8.35 | 8.54 | 8.54 | qfq | 13,381,540 | 114,085,200 | 2.28% |
| 2025-07-04 | 8.53 | 8.53 | 8.34 | 8.35 | 8.35 | qfq | 10,707,504 | 90,170,437 | -1.65% |
| 2025-07-03 | 8.53 | 8.55 | 8.41 | 8.49 | 8.49 | qfq | 10,083,484 | 85,430,927 | -0.70% |
| 2025-07-02 | 8.51 | 8.57 | 8.45 | 8.55 | 8.55 | qfq | 11,671,112 | 99,458,763 | 0.35% |
| 2025-07-01 | 8.63 | 8.68 | 8.42 | 8.52 | 8.52 | qfq | 14,390,776 | 122,740,891 | -1.16% |
| 2025-06-30 | 8.60 | 8.65 | 8.51 | 8.62 | 8.62 | qfq | 15,723,604 | 135,146,520 | -0.46% |
| 2025-06-27 | 8.92 | 8.92 | 8.53 | 8.66 | 8.66 | qfq | 34,190,956 | 295,337,767 | -3.02% |
| 2025-06-26 | 8.15 | 8.93 | 8.05 | 8.93 | 8.93 | qfq | 22,512,064 | 196,498,189 | 9.98% |
| 2025-06-25 | 8.22 | 8.25 | 7.99 | 8.12 | 8.12 | qfq | 13,148,340 | 106,434,335 | -0.85% |
| 2025-06-24 | 8.14 | 8.23 | 8.08 | 8.19 | 8.19 | qfq | 13,015,933 | 106,347,392 | -0.24% |
| 2025-06-23 | 7.79 | 8.27 | 7.79 | 8.21 | 8.21 | qfq | 19,824,527 | 159,923,531 | -3.07% |
| 2025-06-20 | 8.60 | 9.07 | 8.37 | 8.47 | 8.47 | qfq | 28,733,451 | 247,242,597 | 2.67% |
| 2025-06-19 | 8.28 | 8.37 | 8.09 | 8.25 | 8.25 | qfq | 11,960,216 | 98,596,484 | -0.36% |
| 2025-06-18 | 8.41 | 8.45 | 8.22 | 8.28 | 8.28 | qfq | 12,357,000 | 102,640,050 | -1.66% |
| 2025-06-17 | 8.50 | 8.62 | 8.29 | 8.42 | 8.42 | qfq | 22,160,890 | 186,115,818 | 0.72% |
| 2025-06-16 | 7.87 | 8.71 | 7.81 | 8.36 | 8.36 | qfq | 26,606,242 | 222,496,402 | 5.56% |
| 2025-06-13 | 8.12 | 8.12 | 7.86 | 7.92 | 7.92 | qfq | 7,117,024 | 56,627,355 | -2.82% |
| 2025-06-12 | 8.06 | 8.27 | 8.04 | 8.15 | 8.15 | qfq | 8,649,572 | 70,242,199 | 1.12% |
| 2025-06-11 | 7.99 | 8.19 | 7.99 | 8.06 | 8.06 | qfq | 8,911,912 | 72,206,483 | 0.50% |
| 2025-06-10 | 8.18 | 8.25 | 7.91 | 8.02 | 8.02 | qfq | 13,921,470 | 112,416,771 | -2.31% |
| 2025-06-09 | 7.99 | 8.58 | 7.97 | 8.21 | 8.21 | qfq | 22,214,076 | 182,986,609 | 3.27% |
| 2025-06-06 | 7.95 | 7.97 | 7.86 | 7.95 | 7.95 | qfq | 3,512,400 | 27,801,651 | 0.63% |
| 2025-06-05 | 7.95 | 7.99 | 7.84 | 7.90 | 7.90 | qfq | 3,819,256 | 30,199,404 | -0.63% |
| 2025-06-04 | 7.93 | 7.95 | 7.85 | 7.95 | 7.95 | qfq | 3,167,828 | 25,018,628 | 0.89% |
| 2025-06-03 | 7.78 | 7.90 | 7.73 | 7.88 | 7.88 | qfq | 3,493,700 | 27,498,823 | 1.16% |
| 2025-05-30 | 7.85 | 7.92 | 7.77 | 7.79 | 7.79 | qfq | 3,284,140 | 25,667,100 | -1.64% |
| 2025-05-29 | 7.76 | 7.92 | 7.76 | 7.92 | 7.92 | qfq | 5,021,800 | 39,593,360 | 1.67% |
| 2025-05-28 | 7.85 | 7.91 | 7.73 | 7.79 | 7.79 | qfq | 3,627,054 | 28,262,011 | -0.89% |
| 2025-05-27 | 7.80 | 7.90 | 7.78 | 7.86 | 7.86 | qfq | 3,067,900 | 24,065,427 | 0.26% |
| 2025-05-26 | 7.64 | 7.84 | 7.64 | 7.84 | 7.84 | qfq | 2,921,100 | 22,720,717 | 1.95% |
| 2025-05-23 | 7.77 | 7.92 | 7.68 | 7.69 | 7.69 | qfq | 4,333,600 | 33,810,721 | -1.66% |
| 2025-05-22 | 7.85 | 7.96 | 7.77 | 7.82 | 7.82 | qfq | 4,157,104 | 32,668,229 | -0.64% |
| 2025-05-21 | 7.94 | 7.96 | 7.79 | 7.87 | 7.87 | qfq | 6,018,380 | 47,275,103 | -1.38% |
| 2025-05-20 | 7.81 | 7.99 | 7.81 | 7.98 | 7.98 | qfq | 6,239,360 | 49,527,825 | 1.79% |
| 2025-05-19 | 7.61 | 7.86 | 7.61 | 7.84 | 7.84 | qfq | 6,374,470 | 49,516,174 | 2.48% |
| 2025-05-16 | 7.59 | 7.69 | 7.57 | 7.65 | 7.65 | qfq | 4,746,700 | 36,261,644 | -0.39% |
| 2025-05-15 | 7.66 | 7.95 | 7.55 | 7.68 | 7.68 | qfq | 8,703,212 | 67,287,375 | 0.00% |
| 2025-05-14 | 7.65 | 7.71 | 7.59 | 7.68 | 7.68 | qfq | 6,555,304 | 50,130,880 | 0.26% |
| 2025-05-13 | 7.76 | 7.95 | 7.65 | 7.66 | 7.66 | qfq | 8,821,204 | 68,263,025 | -0.39% |
| 2025-05-12 | 7.60 | 7.85 | 7.60 | 7.69 | 7.69 | qfq | 13,992,332 | 108,009,449 | -3.39% |
| 2025-05-09 | 7.70 | 8.45 | 7.60 | 7.96 | 7.96 | qfq | 19,650,052 | 156,022,560 | 3.38% |
| 2025-05-08 | 7.58 | 7.72 | 7.58 | 7.70 | 7.70 | qfq | 3,728,684 | 28,583,887 | 0.79% |
| 2025-05-07 | 7.67 | 7.70 | 7.53 | 7.64 | 7.64 | qfq | 5,083,648 | 38,737,740 | 0.79% |
| 2025-05-06 | 7.46 | 7.64 | 7.41 | 7.58 | 7.58 | qfq | 3,776,454 | 28,492,626 | 2.43% |
| 2025-04-30 | 7.38 | 7.46 | 7.37 | 7.40 | 7.40 | qfq | 2,308,928 | 17,131,428 | 0.27% |
| 2025-04-29 | 7.23 | 7.41 | 7.20 | 7.38 | 7.38 | qfq | 3,658,512 | 26,925,740 | 2.22% |
| 2025-04-28 | 7.22 | 7.27 | 7.10 | 7.22 | 7.22 | qfq | 3,493,868 | 25,172,416 | -0.55% |
| 2025-04-25 | 7.27 | 7.33 | 7.20 | 7.26 | 7.26 | qfq | 3,317,194 | 24,089,926 | -0.14% |
| 2025-04-24 | 7.41 | 7.42 | 7.24 | 7.27 | 7.27 | qfq | 3,034,288 | 22,198,505 | -1.49% |
| 2025-04-23 | 7.48 | 7.53 | 7.38 | 7.38 | 7.38 | qfq | 3,143,268 | 23,366,697 | -1.07% |
| 2025-04-22 | 7.37 | 7.49 | 7.30 | 7.46 | 7.46 | qfq | 3,405,380 | 25,324,694 | 1.22% |
| 2025-04-21 | 7.27 | 7.37 | 7.24 | 7.37 | 7.37 | qfq | 2,628,600 | 19,271,014 | 1.10% |
| 2025-04-18 | 7.31 | 7.38 | 7.20 | 7.29 | 7.29 | qfq | 3,885,932 | 28,251,375 | -0.95% |
| 2025-04-17 | 7.22 | 7.41 | 7.12 | 7.36 | 7.36 | qfq | 4,529,482 | 33,199,035 | 2.08% |
| 2025-04-16 | 7.32 | 7.44 | 7.05 | 7.21 | 7.21 | qfq | 5,682,700 | 41,261,081 | -0.69% |
| 2025-04-15 | 7.21 | 7.33 | 7.21 | 7.26 | 7.26 | qfq | 3,181,400 | 23,102,599 | 0.55% |
| 2025-04-14 | 7.12 | 7.31 | 7.12 | 7.22 | 7.22 | qfq | 3,799,373 | 27,474,915 | 2.12% |
| 2025-04-11 | 7.03 | 7.18 | 7.02 | 7.07 | 7.07 | qfq | 3,691,516 | 26,226,472 | 0.00% |
| 2025-04-10 | 6.95 | 7.14 | 6.92 | 7.07 | 7.07 | qfq | 5,137,580 | 36,237,286 | 2.76% |
| 2025-04-09 | 6.50 | 6.92 | 6.26 | 6.88 | 6.88 | qfq | 6,774,496 | 44,995,695 | 3.15% |
| 2025-04-08 | 6.71 | 6.86 | 6.56 | 6.67 | 6.67 | qfq | 4,761,691 | 31,818,095 | -1.62% |
| 2025-04-07 | 7.20 | 7.25 | 6.78 | 6.78 | 6.78 | qfq | 7,446,097 | 51,308,274 | -9.96% |
| 2025-04-03 | 7.48 | 7.58 | 7.42 | 7.53 | 7.53 | qfq | 3,935,488 | 29,568,554 | -0.26% |
| 2025-04-02 | 7.56 | 7.69 | 7.45 | 7.55 | 7.55 | qfq | 4,643,952 | 35,094,863 | 0.53% |
| 2025-04-01 | 7.39 | 7.66 | 7.39 | 7.51 | 7.51 | qfq | 3,724,970 | 28,111,503 | 1.62% |
| 2025-03-31 | 7.50 | 7.52 | 7.32 | 7.39 | 7.39 | qfq | 3,104,970 | 22,956,719 | -1.86% |
| 2025-03-28 | 7.72 | 7.73 | 7.53 | 7.53 | 7.53 | qfq | 3,689,200 | 28,064,936 | -2.71% |
| 2025-03-27 | 7.71 | 7.81 | 7.66 | 7.74 | 7.74 | qfq | 3,302,834 | 25,555,117 | -0.64% |
| 2025-03-26 | 7.65 | 7.82 | 7.55 | 7.79 | 7.79 | qfq | 4,757,810 | 36,780,764 | 2.64% |
| 2025-03-25 | 7.60 | 7.66 | 7.49 | 7.59 | 7.59 | qfq | 3,600,868 | 27,282,694 | -0.39% |
| 2025-03-24 | 7.75 | 7.83 | 7.46 | 7.62 | 7.62 | qfq | 6,486,991 | 49,593,825 | -1.68% |
| 2025-03-21 | 7.81 | 7.88 | 7.72 | 7.75 | 7.75 | qfq | 4,087,216 | 31,838,505 | -0.77% |
| 2025-03-20 | 7.84 | 7.89 | 7.79 | 7.81 | 7.81 | qfq | 3,707,404 | 29,045,414 | -0.51% |
| 2025-03-19 | 7.93 | 7.98 | 7.81 | 7.85 | 7.85 | qfq | 4,858,056 | 38,240,456 | -1.26% |
| 2025-03-18 | 7.90 | 7.98 | 7.83 | 7.95 | 7.95 | qfq | 6,069,812 | 47,892,611 | 0.51% |
| 2025-03-17 | 7.84 | 8.00 | 7.83 | 7.91 | 7.91 | qfq | 7,524,712 | 59,520,386 | 0.89% |
| 2025-03-14 | 7.68 | 7.87 | 7.62 | 7.84 | 7.84 | qfq | 6,713,204 | 52,143,251 | 1.95% |
| 2025-03-13 | 7.82 | 7.82 | 7.56 | 7.69 | 7.69 | qfq | 6,529,800 | 50,008,697 | -1.16% |
| 2025-03-12 | 7.76 | 7.85 | 7.76 | 7.78 | 7.78 | qfq | 4,790,888 | 37,332,139 | 0.00% |
| 2025-03-11 | 7.62 | 7.79 | 7.62 | 7.78 | 7.78 | qfq | 4,973,400 | 38,461,243 | 0.13% |
| 2025-03-10 | 7.86 | 7.89 | 7.75 | 7.77 | 7.77 | qfq | 5,791,568 | 45,199,580 | -0.77% |
| 2025-03-07 | 7.97 | 8.05 | 7.80 | 7.83 | 7.83 | qfq | 7,489,044 | 59,233,005 | -1.76% |
| 2025-03-06 | 7.90 | 8.03 | 7.82 | 7.97 | 7.97 | qfq | 7,871,797 | 62,647,035 | 0.89% |
| 2025-03-05 | 7.91 | 7.99 | 7.77 | 7.90 | 7.90 | qfq | 6,011,240 | 47,212,155 | -0.50% |
| 2025-03-04 | 7.86 | 8.04 | 7.78 | 7.94 | 7.94 | qfq | 5,512,600 | 43,588,901 | 0.89% |
| 2025-03-03 | 7.83 | 7.95 | 7.78 | 7.87 | 7.87 | qfq | 6,661,764 | 52,429,624 | 1.29% |
| 2025-02-28 | 8.04 | 8.04 | 7.72 | 7.77 | 7.77 | qfq | 7,914,280 | 62,321,721 | -3.48% |
| 2025-02-27 | 8.11 | 8.19 | 7.91 | 8.05 | 8.05 | qfq | 8,358,288 | 67,202,269 | -0.98% |
| 2025-02-26 | 8.16 | 8.23 | 8.07 | 8.13 | 8.13 | qfq | 7,571,532 | 61,548,322 | 0.25% |
| 2025-02-25 | 8.13 | 8.26 | 8.06 | 8.11 | 8.11 | qfq | 7,319,673 | 59,874,230 | -1.22% |
| 2025-02-24 | 8.24 | 8.36 | 8.16 | 8.21 | 8.21 | qfq | 10,143,661 | 83,456,621 | -0.48% |
| 2025-02-21 | 8.31 | 8.47 | 8.10 | 8.25 | 8.25 | qfq | 15,100,540 | 124,372,624 | -1.55% |
| 2025-02-20 | 8.00 | 8.76 | 7.99 | 8.38 | 8.38 | qfq | 22,992,413 | 193,172,386 | 4.49% |
| 2025-02-19 | 7.95 | 8.05 | 7.86 | 8.02 | 8.02 | qfq | 7,516,468 | 60,023,875 | 1.13% |
| 2025-02-18 | 8.34 | 8.36 | 7.90 | 7.93 | 7.93 | qfq | 11,413,900 | 92,731,369 | -5.48% |
| 2025-02-17 | 8.18 | 8.45 | 8.18 | 8.39 | 8.39 | qfq | 12,179,460 | 101,392,649 | 2.57% |
| 2025-02-14 | 8.34 | 8.39 | 8.15 | 8.18 | 8.18 | qfq | 11,234,277 | 92,508,150 | -2.85% |
| 2025-02-13 | 8.34 | 8.55 | 8.25 | 8.42 | 8.42 | qfq | 13,113,645 | 109,815,866 | 0.36% |
| 2025-02-12 | 8.32 | 8.41 | 8.28 | 8.39 | 8.39 | qfq | 10,792,869 | 90,144,676 | -0.94% |
| 2025-02-11 | 8.35 | 8.55 | 8.26 | 8.47 | 8.47 | qfq | 14,280,105 | 119,767,629 | 1.07% |
| 2025-02-10 | 8.12 | 8.41 | 8.10 | 8.38 | 8.38 | qfq | 15,078,069 | 124,878,703 | 2.82% |
| 2025-02-07 | 8.12 | 8.23 | 8.03 | 8.15 | 8.15 | qfq | 13,655,749 | 111,278,313 | -0.12% |
| 2025-02-06 | 7.95 | 8.20 | 7.87 | 8.16 | 8.16 | qfq | 12,016,209 | 96,789,677 | 2.51% |
| 2025-02-05 | 7.75 | 8.08 | 7.62 | 7.96 | 7.96 | qfq | 11,881,796 | 93,441,714 | 2.98% |
| 2025-01-27 | 7.86 | 8.08 | 7.70 | 7.73 | 7.73 | qfq | 13,930,260 | 109,423,765 | -2.77% |
| 2025-01-24 | 7.65 | 8.25 | 7.64 | 7.95 | 7.95 | qfq | 18,662,948 | 148,531,817 | 3.25% |
| 2025-01-23 | 7.79 | 8.17 | 7.70 | 7.70 | 7.70 | qfq | 23,414,819 | 184,700,037 | -3.87% |
| 2025-01-22 | 8.41 | 8.44 | 8.01 | 8.01 | 8.01 | qfq | 22,534,900 | 183,832,047 | -10.00% |
| 2025-01-21 | 9.75 | 9.89 | 8.54 | 8.90 | 8.90 | qfq | 51,753,572 | 475,912,365 | -1.33% |
| 2025-01-20 | 8.37 | 9.02 | 8.13 | 9.02 | 9.02 | qfq | 32,381,308 | 280,066,289 | 10.00% |
| 2025-01-17 | 8.46 | 8.58 | 8.16 | 8.20 | 8.20 | qfq | 32,449,876 | 269,685,934 | -6.39% |
| 2025-01-16 | 8.05 | 8.76 | 7.84 | 8.76 | 8.76 | qfq | 41,232,804 | 349,696,213 | 10.05% |
| 2025-01-15 | 7.75 | 8.05 | 7.66 | 7.96 | 7.96 | qfq | 17,953,438 | 141,500,616 | 2.71% |
| 2025-01-14 | 7.45 | 7.75 | 7.43 | 7.75 | 7.75 | qfq | 11,900,177 | 90,757,675 | 5.01% |
| 2025-01-13 | 7.25 | 7.54 | 7.05 | 7.38 | 7.38 | qfq | 7,114,122 | 51,569,977 | 0.68% |
| 2025-01-10 | 7.74 | 7.80 | 7.33 | 7.33 | 7.33 | qfq | 11,055,733 | 83,302,538 | -5.42% |
| 2025-01-09 | 7.43 | 7.96 | 7.38 | 7.75 | 7.75 | qfq | 14,777,735 | 113,960,375 | 2.65% |
| 2025-01-08 | 7.38 | 7.70 | 7.20 | 7.55 | 7.55 | qfq | 15,229,789 | 113,388,395 | 2.30% |
| 2025-01-07 | 7.33 | 7.42 | 7.17 | 7.38 | 7.38 | qfq | 15,753,429 | 114,639,844 | -0.54% |
| 2025-01-06 | 7.03 | 7.84 | 6.77 | 7.42 | 7.42 | qfq | 21,288,246 | 158,657,597 | 4.07% |
| 2025-01-03 | 7.60 | 7.65 | 7.09 | 7.13 | 7.13 | qfq | 13,300,468 | 96,775,025 | -6.80% |
| 2025-01-02 | 7.60 | 7.82 | 7.51 | 7.65 | 7.65 | qfq | 9,601,503 | 73,701,957 | 0.92% |
| 2024-12-31 | 7.87 | 7.94 | 7.58 | 7.58 | 7.58 | qfq | 10,215,156 | 79,043,735 | -3.68% |
| 2024-12-30 | 8.08 | 8.13 | 7.77 | 7.87 | 7.87 | qfq | 14,116,400 | 111,530,072 | -2.96% |
| 2024-12-27 | 8.49 | 8.59 | 8.06 | 8.11 | 8.11 | qfq | 27,260,538 | 226,509,718 | -1.22% |
| 2024-12-26 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | qfq | 3,644,788 | 29,923,709 | 10.05% |
| 2024-12-25 | 7.70 | 7.71 | 7.30 | 7.46 | 7.46 | qfq | 10,243,893 | 76,150,451 | -2.86% |
| 2024-12-24 | 7.73 | 7.88 | 7.50 | 7.68 | 7.68 | qfq | 11,256,491 | 86,244,412 | -0.65% |
| 2024-12-23 | 8.53 | 8.58 | 7.73 | 7.73 | 7.73 | qfq | 20,131,996 | 161,148,959 | -10.01% |
| 2024-12-20 | 8.57 | 8.89 | 8.56 | 8.59 | 8.59 | qfq | 16,091,525 | 140,100,195 | -1.49% |
| 2024-12-19 | 8.87 | 9.16 | 8.37 | 8.72 | 8.72 | qfq | 21,934,076 | 190,226,121 | 0.11% |
| 2024-12-18 | 8.79 | 8.85 | 8.48 | 8.71 | 8.71 | qfq | 25,007,598 | 216,941,900 | -1.58% |
| 2024-12-17 | 9.75 | 9.79 | 8.84 | 8.85 | 8.85 | qfq | 35,306,244 | 323,577,624 | -9.88% |
| 2024-12-16 | 10.35 | 10.80 | 9.81 | 9.82 | 9.82 | qfq | 58,667,590 | 604,526,734 | -9.91% |
| 2024-12-13 | 10.21 | 10.90 | 10.14 | 10.90 | 10.90 | qfq | 21,500,148 | 230,101,126 | 9.99% |
| 2024-12-12 | 10.66 | 10.66 | 9.89 | 9.91 | 9.91 | qfq | 58,456,291 | 596,428,465 | 2.27% |
| 2024-12-11 | 8.73 | 9.69 | 8.73 | 9.69 | 9.69 | qfq | 11,712,032 | 112,000,456 | 9.99% |
| 2024-12-10 | 9.00 | 9.07 | 8.71 | 8.81 | 8.81 | qfq | 12,684,421 | 112,746,124 | -0.45% |
| 2024-12-09 | 9.03 | 9.17 | 8.70 | 8.85 | 8.85 | qfq | 17,980,774 | 159,960,360 | -3.07% |
| 2024-12-06 | 8.86 | 9.75 | 8.85 | 9.13 | 9.13 | qfq | 29,452,721 | 275,155,363 | 3.05% |
| 2024-12-05 | 8.68 | 8.86 | 8.61 | 8.86 | 8.86 | qfq | 7,366,938 | 64,336,704 | 1.96% |
| 2024-12-04 | 8.80 | 8.87 | 8.50 | 8.69 | 8.69 | qfq | 11,655,179 | 101,184,579 | -2.03% |
| 2024-12-03 | 8.90 | 9.10 | 8.74 | 8.87 | 8.87 | qfq | 10,201,333 | 90,521,026 | 0.00% |
| 2024-12-02 | 8.64 | 8.99 | 8.64 | 8.87 | 8.87 | qfq | 11,417,756 | 100,249,353 | 1.84% |
| 2024-11-29 | 8.57 | 8.82 | 8.53 | 8.71 | 8.71 | qfq | 9,995,806 | 86,952,950 | 1.63% |
| 2024-11-28 | 8.50 | 8.83 | 8.48 | 8.57 | 8.57 | qfq | 8,451,240 | 72,934,442 | 0.71% |
| 2024-11-27 | 8.37 | 8.53 | 8.13 | 8.51 | 8.51 | qfq | 7,356,792 | 61,296,995 | 0.35% |
| 2024-11-26 | 8.30 | 8.65 | 8.20 | 8.48 | 8.48 | qfq | 9,864,168 | 83,035,438 | 1.31% |
| 2024-11-25 | 8.06 | 8.59 | 7.96 | 8.37 | 8.37 | qfq | 9,778,100 | 80,524,514 | 4.23% |
| 2024-11-22 | 8.16 | 8.65 | 8.02 | 8.03 | 8.03 | qfq | 11,979,048 | 99,993,327 | -1.95% |
| 2024-11-21 | 8.12 | 8.24 | 8.04 | 8.19 | 8.19 | qfq | 5,672,620 | 46,234,655 | 0.74% |
| 2024-11-20 | 7.93 | 8.17 | 7.90 | 8.13 | 8.13 | qfq | 5,747,000 | 46,370,247 | 2.14% |
| 2024-11-19 | 7.75 | 7.96 | 7.66 | 7.96 | 7.96 | qfq | 7,081,708 | 55,276,286 | 3.11% |
| 2024-11-18 | 8.23 | 8.36 | 7.67 | 7.72 | 7.72 | qfq | 9,476,676 | 75,147,666 | -5.62% |
| 2024-11-15 | 8.42 | 8.54 | 8.17 | 8.18 | 8.18 | qfq | 8,066,168 | 67,628,576 | -3.20% |
| 2024-11-14 | 8.82 | 8.87 | 8.43 | 8.45 | 8.45 | qfq | 7,589,677 | 65,291,859 | -4.63% |
| 2024-11-13 | 8.86 | 8.98 | 8.59 | 8.86 | 8.86 | qfq | 13,510,956 | 118,819,058 | -1.34% |
| 2024-11-12 | 8.61 | 9.45 | 8.53 | 8.98 | 8.98 | qfq | 22,895,742 | 203,576,833 | 3.70% |
| 2024-11-11 | 8.51 | 8.74 | 8.41 | 8.66 | 8.66 | qfq | 10,235,973 | 87,279,441 | 1.05% |
| 2024-11-08 | 8.94 | 8.94 | 8.50 | 8.57 | 8.57 | qfq | 13,832,792 | 119,618,783 | -2.39% |
| 2024-11-07 | 8.43 | 8.95 | 8.35 | 8.78 | 8.78 | qfq | 21,143,349 | 183,898,554 | 5.15% |
| 2024-11-06 | 8.26 | 8.45 | 8.20 | 8.35 | 8.35 | qfq | 9,511,772 | 79,554,387 | 0.85% |
| 2024-11-05 | 8.06 | 8.35 | 8.06 | 8.28 | 8.28 | qfq | 8,951,218 | 73,731,745 | 2.73% |
| 2024-11-04 | 7.76 | 8.07 | 7.72 | 8.06 | 8.06 | qfq | 5,904,838 | 46,619,478 | 2.81% |
| 2024-11-01 | 8.23 | 8.29 | 7.79 | 7.84 | 7.84 | qfq | 10,736,544 | 85,540,463 | -5.88% |
| 2024-10-31 | 8.32 | 8.49 | 8.16 | 8.33 | 8.33 | qfq | 11,610,699 | 96,234,862 | 0.00% |
| 2024-10-30 | 7.95 | 8.35 | 7.91 | 8.33 | 8.33 | qfq | 13,269,568 | 108,724,895 | 4.26% |
| 2024-10-29 | 8.19 | 8.23 | 7.93 | 7.99 | 7.99 | qfq | 8,411,888 | 67,920,703 | -1.96% |
| 2024-10-28 | 7.69 | 8.20 | 7.69 | 8.15 | 8.15 | qfq | 13,195,572 | 106,034,606 | 6.12% |
| 2024-10-25 | 7.50 | 7.72 | 7.50 | 7.68 | 7.68 | qfq | 7,876,940 | 60,298,874 | 1.45% |
| 2024-10-24 | 7.51 | 7.60 | 7.45 | 7.57 | 7.57 | qfq | 3,945,068 | 29,648,234 | 0.26% |
| 2024-10-23 | 7.69 | 7.80 | 7.51 | 7.55 | 7.55 | qfq | 7,590,600 | 57,938,859 | -1.69% |
| 2024-10-22 | 7.38 | 7.86 | 7.38 | 7.68 | 7.68 | qfq | 11,925,884 | 91,051,056 | 3.50% |
| 2024-10-21 | 7.48 | 7.55 | 7.38 | 7.42 | 7.42 | qfq | 7,984,912 | 59,439,697 | -1.07% |
| 2024-10-18 | 7.35 | 7.57 | 7.34 | 7.50 | 7.50 | qfq | 7,192,782 | 53,667,774 | 1.76% |
| 2024-10-17 | 7.46 | 7.58 | 7.36 | 7.37 | 7.37 | qfq | 5,390,684 | 40,170,428 | -0.81% |
| 2024-10-16 | 7.45 | 7.60 | 7.40 | 7.43 | 7.43 | qfq | 6,316,600 | 47,152,749 | -0.80% |
| 2024-10-15 | 7.50 | 7.68 | 7.38 | 7.49 | 7.49 | qfq | 7,580,900 | 57,319,199 | -0.79% |
| 2024-10-14 | 7.44 | 7.60 | 7.40 | 7.55 | 7.55 | qfq | 6,904,124 | 51,856,935 | 1.21% |
| 2024-10-11 | 7.53 | 7.82 | 7.40 | 7.46 | 7.46 | qfq | 9,375,156 | 71,290,034 | -1.45% |
| 2024-10-10 | 7.60 | 7.78 | 7.46 | 7.57 | 7.57 | qfq | 9,718,632 | 74,194,815 | 0.40% |
| 2024-10-09 | 8.10 | 8.25 | 7.54 | 7.54 | 7.54 | qfq | 13,811,533 | 109,110,815 | -9.05% |
| 2024-10-08 | 8.71 | 8.72 | 7.77 | 8.29 | 8.29 | qfq | 20,472,472 | 169,789,186 | 4.41% |
| 2024-09-30 | 7.61 | 8.10 | 7.40 | 7.94 | 7.94 | qfq | 20,542,801 | 159,784,142 | 7.01% |
| 2024-09-27 | 7.19 | 7.45 | 7.12 | 7.42 | 7.42 | qfq | 13,902,168 | 101,555,030 | 3.92% |
| 2024-09-26 | 6.92 | 7.17 | 6.92 | 7.14 | 7.14 | qfq | 10,948,940 | 77,253,113 | 3.18% |
| 2024-09-25 | 6.89 | 7.08 | 6.87 | 6.92 | 6.92 | qfq | 11,424,548 | 79,666,811 | 0.44% |
| 2024-09-24 | 6.84 | 6.90 | 6.75 | 6.89 | 6.89 | qfq | 10,835,148 | 74,095,003 | 1.03% |
| 2024-09-23 | 7.03 | 7.11 | 6.80 | 6.82 | 6.82 | qfq | 11,605,220 | 80,097,557 | -3.67% |
| 2024-09-20 | 6.93 | 7.35 | 6.83 | 7.08 | 7.08 | qfq | 16,728,144 | 117,556,320 | 1.43% |
| 2024-09-19 | 6.93 | 7.10 | 6.80 | 6.98 | 6.98 | qfq | 15,636,180 | 108,861,422 | -1.27% |
| 2024-09-18 | 6.74 | 7.11 | 6.57 | 7.07 | 7.07 | qfq | 21,383,604 | 147,036,036 | 4.90% |
| 2024-09-13 | 6.60 | 6.91 | 6.46 | 6.74 | 6.74 | qfq | 17,455,500 | 116,869,736 | 1.51% |
| 2024-09-12 | 6.38 | 6.98 | 6.38 | 6.64 | 6.64 | qfq | 15,904,268 | 105,574,566 | 4.08% |
| 2024-09-11 | 6.38 | 6.51 | 6.30 | 6.38 | 6.38 | qfq | 6,469,600 | 41,261,296 | 0.00% |
| 2024-09-10 | 6.33 | 6.40 | 6.21 | 6.38 | 6.38 | qfq | 6,488,900 | 40,968,109 | 0.79% |
| 2024-09-09 | 6.14 | 6.37 | 6.06 | 6.33 | 6.33 | qfq | 6,509,736 | 40,751,239 | 2.76% |
| 2024-09-06 | 6.28 | 6.34 | 6.16 | 6.16 | 6.16 | qfq | 5,519,000 | 34,415,443 | -1.75% |
| 2024-09-05 | 6.10 | 6.30 | 6.10 | 6.27 | 6.27 | qfq | 7,413,000 | 46,187,133 | 2.28% |
| 2024-09-04 | 6.31 | 6.38 | 6.11 | 6.13 | 6.13 | qfq | 9,831,820 | 61,277,794 | -3.01% |
| 2024-09-03 | 6.27 | 6.37 | 6.23 | 6.32 | 6.32 | qfq | 7,439,472 | 46,870,955 | 0.64% |
| 2024-09-02 | 6.31 | 6.46 | 6.25 | 6.28 | 6.28 | qfq | 8,455,236 | 53,583,812 | -0.95% |
| 2024-08-30 | 6.25 | 6.47 | 6.22 | 6.34 | 6.34 | qfq | 11,831,748 | 75,138,431 | 0.79% |
| 2024-08-29 | 6.24 | 6.33 | 6.18 | 6.29 | 6.29 | qfq | 8,453,080 | 52,865,189 | -0.47% |
| 2024-08-28 | 6.41 | 6.45 | 6.20 | 6.32 | 6.32 | qfq | 12,063,787 | 75,916,741 | -1.25% |
| 2024-08-27 | 6.37 | 6.67 | 6.33 | 6.40 | 6.40 | qfq | 19,726,019 | 127,968,011 | 0.47% |
| 2024-08-26 | 6.41 | 6.60 | 6.30 | 6.37 | 6.37 | qfq | 21,217,702 | 136,109,178 | -0.62% |
| 2024-08-23 | 6.80 | 7.00 | 6.37 | 6.41 | 6.41 | qfq | 27,737,935 | 183,970,599 | -1.23% |
| 2024-08-22 | 5.93 | 6.49 | 5.81 | 6.49 | 6.49 | qfq | 12,289,604 | 76,108,151 | 10.00% |
| 2024-08-21 | 5.93 | 5.98 | 5.86 | 5.90 | 5.90 | qfq | 2,203,200 | 13,023,348 | -0.67% |
| 2024-08-20 | 6.05 | 6.10 | 5.92 | 5.94 | 5.94 | qfq | 3,235,268 | 19,385,899 | -1.98% |
| 2024-08-19 | 6.06 | 6.14 | 5.99 | 6.06 | 6.06 | qfq | 3,810,440 | 23,124,311 | -0.49% |
| 2024-08-16 | 6.05 | 6.17 | 5.99 | 6.09 | 6.09 | qfq | 4,210,668 | 25,587,266 | 0.00% |
| 2024-08-15 | 6.06 | 6.14 | 5.96 | 6.09 | 6.05 | qfq | 4,039,552 | 24,520,448 | 1.00% |
| 2024-08-14 | 6.11 | 6.20 | 6.03 | 6.03 | 5.99 | qfq | 3,911,668 | 23,833,239 | -0.66% |
| 2024-08-13 | 6.04 | 6.12 | 5.95 | 6.07 | 6.03 | qfq | 4,565,306 | 27,626,941 | 0.00% |
| 2024-08-12 | 6.11 | 6.23 | 6.04 | 6.07 | 6.03 | qfq | 7,085,203 | 43,250,055 | -1.78% |
| 2024-08-09 | 6.18 | 6.65 | 6.12 | 6.18 | 6.14 | qfq | 13,122,416 | 83,196,716 | 0.82% |
| 2024-08-08 | 6.10 | 6.15 | 6.02 | 6.13 | 6.09 | qfq | 2,637,715 | 16,103,935 | -0.16% |
| 2024-08-07 | 6.17 | 6.19 | 6.08 | 6.14 | 6.10 | qfq | 3,298,300 | 20,260,393 | 0.00% |
| 2024-08-06 | 6.02 | 6.18 | 6.02 | 6.14 | 6.10 | qfq | 2,465,436 | 15,046,697 | 2.50% |
| 2024-08-05 | 6.06 | 6.21 | 5.98 | 5.99 | 5.95 | qfq | 3,613,320 | 22,063,701 | -1.96% |
| 2024-08-02 | 6.18 | 6.27 | 6.09 | 6.11 | 6.07 | qfq | 3,856,200 | 23,871,579 | -1.93% |
| 2024-08-01 | 6.15 | 6.25 | 6.12 | 6.23 | 6.19 | qfq | 4,553,016 | 28,151,159 | 1.63% |
| 2024-07-31 | 5.97 | 6.16 | 5.92 | 6.13 | 6.09 | qfq | 4,629,700 | 28,132,662 | 3.20% |
| 2024-07-30 | 5.87 | 5.96 | 5.84 | 5.94 | 5.90 | qfq | 2,990,093 | 17,719,011 | 1.19% |
| 2024-07-29 | 5.83 | 5.91 | 5.73 | 5.87 | 5.84 | qfq | 3,594,381 | 21,018,890 | 0.86% |
| 2024-07-26 | 5.68 | 5.83 | 5.67 | 5.82 | 5.79 | qfq | 2,645,200 | 15,289,433 | 2.46% |
| 2024-07-25 | 5.66 | 5.74 | 5.56 | 5.68 | 5.65 | qfq | 3,092,960 | 17,477,231 | 0.35% |
| 2024-07-24 | 5.77 | 5.84 | 5.64 | 5.66 | 5.63 | qfq | 3,920,000 | 22,407,862 | -1.91% |
| 2024-07-23 | 5.85 | 5.96 | 5.77 | 5.77 | 5.74 | qfq | 3,765,380 | 22,135,876 | -1.54% |
| 2024-07-22 | 5.75 | 5.86 | 5.62 | 5.86 | 5.83 | qfq | 3,726,220 | 21,568,616 | 2.09% |
| 2024-07-19 | 5.74 | 5.77 | 5.59 | 5.74 | 5.71 | qfq | 4,121,400 | 23,485,014 | 0.00% |
| 2024-07-18 | 5.74 | 5.75 | 5.57 | 5.74 | 5.71 | qfq | 4,356,820 | 24,686,434 | -0.69% |
| 2024-07-17 | 5.80 | 5.90 | 5.75 | 5.78 | 5.75 | qfq | 3,629,500 | 21,091,587 | -0.86% |
| 2024-07-16 | 5.90 | 5.98 | 5.80 | 5.83 | 5.80 | qfq | 4,949,880 | 28,952,026 | -1.19% |
| 2024-07-15 | 6.13 | 6.20 | 5.88 | 5.90 | 5.87 | qfq | 9,729,348 | 58,197,307 | -3.91% |
| 2024-07-12 | 5.99 | 6.57 | 5.97 | 6.14 | 6.10 | qfq | 14,787,248 | 92,523,673 | 2.85% |
| 2024-07-11 | 5.80 | 6.03 | 5.79 | 5.97 | 5.93 | qfq | 4,971,576 | 29,503,625 | 5.11% |
| 2024-07-10 | 5.71 | 5.76 | 5.60 | 5.68 | 5.65 | qfq | 3,488,980 | 19,826,133 | -1.73% |
| 2024-07-09 | 5.73 | 5.85 | 5.55 | 5.78 | 5.75 | qfq | 5,504,868 | 31,325,592 | 0.00% |
| 2024-07-08 | 6.09 | 6.09 | 5.76 | 5.78 | 5.75 | qfq | 4,084,324 | 23,981,026 | -5.09% |
| 2024-07-05 | 5.92 | 6.10 | 5.80 | 6.09 | 6.05 | qfq | 3,363,644 | 20,167,809 | 2.87% |
| 2024-07-04 | 6.23 | 6.23 | 5.91 | 5.92 | 5.89 | qfq | 4,086,700 | 24,534,877 | -4.36% |
| 2024-07-03 | 6.21 | 6.28 | 6.12 | 6.19 | 6.15 | qfq | 3,808,000 | 23,676,195 | 0.00% |
| 2024-07-02 | 5.91 | 6.27 | 5.90 | 6.19 | 6.15 | qfq | 7,756,608 | 47,648,238 | 4.38% |
| 2024-07-01 | 5.83 | 5.96 | 5.74 | 5.93 | 5.89 | qfq | 5,220,924 | 30,500,542 | 0.85% |
| 2024-06-28 | 6.01 | 6.09 | 5.85 | 5.88 | 5.85 | qfq | 6,545,504 | 39,150,930 | -2.65% |
| 2024-06-27 | 6.16 | 6.23 | 6.02 | 6.04 | 6.00 | qfq | 7,293,148 | 44,731,501 | -2.11% |
| 2024-06-26 | 6.08 | 6.20 | 6.00 | 6.17 | 6.13 | qfq | 7,183,229 | 43,944,689 | 1.82% |
| 2024-06-25 | 5.93 | 6.30 | 5.82 | 6.06 | 6.02 | qfq | 9,217,264 | 55,833,986 | 0.00% |
| 2024-06-24 | 6.53 | 6.64 | 6.01 | 6.06 | 6.02 | qfq | 12,614,796 | 79,012,838 | -4.57% |
| 2024-06-21 | 6.30 | 6.39 | 6.17 | 6.35 | 6.31 | qfq | 7,702,452 | 48,573,191 | -0.47% |
| 2024-06-20 | 6.30 | 6.58 | 6.15 | 6.38 | 6.34 | qfq | 11,065,028 | 70,430,490 | 1.75% |
| 2024-06-19 | 6.20 | 6.35 | 6.13 | 6.27 | 6.23 | qfq | 3,892,856 | 24,304,198 | 1.46% |
| 2024-06-18 | 6.18 | 6.23 | 6.12 | 6.18 | 6.14 | qfq | 2,212,808 | 13,696,325 | 0.49% |
| 2024-06-17 | 6.18 | 6.23 | 6.12 | 6.15 | 6.11 | qfq | 3,148,400 | 19,412,755 | -1.91% |
| 2024-06-14 | 6.33 | 6.33 | 6.16 | 6.27 | 6.23 | qfq | 2,173,760 | 13,574,478 | 0.00% |
| 2024-06-13 | 6.36 | 6.42 | 6.23 | 6.27 | 6.23 | qfq | 2,649,568 | 16,688,837 | -1.10% |
| 2024-06-12 | 6.19 | 6.37 | 6.18 | 6.34 | 6.30 | qfq | 3,612,076 | 22,797,033 | 2.42% |
| 2024-06-11 | 6.20 | 6.24 | 6.06 | 6.19 | 6.15 | qfq | 3,863,039 | 23,756,557 | -0.32% |
| 2024-06-07 | 5.98 | 6.25 | 5.98 | 6.21 | 6.17 | qfq | 6,167,539 | 37,922,356 | 5.25% |
| 2024-06-06 | 6.30 | 6.38 | 5.77 | 5.90 | 5.87 | qfq | 9,225,471 | 55,226,077 | -6.94% |
| 2024-06-05 | 6.50 | 6.51 | 6.34 | 6.34 | 6.30 | qfq | 3,576,104 | 22,812,089 | -1.40% |
| 2024-06-04 | 6.55 | 6.65 | 6.34 | 6.43 | 6.39 | qfq | 5,950,715 | 38,341,242 | -3.74% |
| 2024-06-03 | 6.99 | 7.03 | 6.55 | 6.68 | 6.64 | qfq | 10,310,515 | 69,201,224 | -5.25% |
| 2024-05-31 | 6.81 | 7.12 | 6.78 | 7.05 | 7.01 | qfq | 7,037,752 | 49,067,540 | 3.98% |
| 2024-05-30 | 6.81 | 6.87 | 6.73 | 6.78 | 6.74 | qfq | 2,657,900 | 18,049,227 | -0.88% |
| 2024-05-29 | 6.77 | 6.93 | 6.77 | 6.84 | 6.80 | qfq | 2,672,956 | 18,354,837 | 0.74% |
| 2024-05-28 | 6.93 | 6.93 | 6.77 | 6.79 | 6.75 | qfq | 2,843,700 | 19,419,105 | -2.02% |
| 2024-05-27 | 6.93 | 7.05 | 6.79 | 6.93 | 6.89 | qfq | 3,878,704 | 26,698,549 | 0.00% |
| 2024-05-24 | 6.96 | 7.06 | 6.93 | 6.93 | 6.89 | qfq | 2,670,500 | 18,664,388 | -0.43% |
| 2024-05-23 | 7.16 | 7.17 | 6.95 | 6.96 | 6.92 | qfq | 4,012,640 | 28,157,391 | -2.79% |
| 2024-05-22 | 7.12 | 7.23 | 7.11 | 7.16 | 7.12 | qfq | 2,437,139 | 17,495,533 | 0.42% |
| 2024-05-21 | 7.20 | 7.28 | 7.11 | 7.13 | 7.09 | qfq | 3,670,196 | 26,300,231 | -1.25% |
| 2024-05-20 | 7.38 | 7.38 | 7.13 | 7.22 | 7.18 | qfq | 5,258,875 | 38,039,268 | -2.04% |
| 2024-05-17 | 7.38 | 7.40 | 7.21 | 7.37 | 7.33 | qfq | 3,819,580 | 27,837,381 | 1.38% |
| 2024-05-16 | 7.19 | 7.40 | 7.16 | 7.27 | 7.23 | qfq | 4,123,568 | 30,107,456 | 1.68% |
| 2024-05-15 | 7.14 | 7.27 | 7.09 | 7.15 | 7.11 | qfq | 3,195,400 | 22,985,849 | -0.28% |
| 2024-05-14 | 7.00 | 7.21 | 7.00 | 7.17 | 7.13 | qfq | 4,620,268 | 33,033,332 | 2.72% |
| 2024-05-13 | 7.04 | 7.15 | 6.90 | 6.98 | 6.94 | qfq | 5,866,508 | 41,074,431 | -5.29% |
| 2024-05-10 | 7.50 | 7.58 | 7.32 | 7.37 | 7.33 | qfq | 3,280,960 | 24,276,332 | -1.73% |
| 2024-05-09 | 7.36 | 7.52 | 7.36 | 7.50 | 7.46 | qfq | 3,117,848 | 23,322,689 | 2.04% |
| 2024-05-08 | 7.38 | 7.45 | 7.31 | 7.35 | 7.31 | qfq | 3,785,218 | 27,915,073 | -0.81% |
| 2024-05-07 | 7.38 | 7.44 | 7.32 | 7.41 | 7.37 | qfq | 3,941,572 | 29,106,050 | 0.54% |
| 2024-05-06 | 7.29 | 7.39 | 7.27 | 7.37 | 7.33 | qfq | 4,500,118 | 33,044,198 | 2.36% |
| 2024-04-30 | 7.22 | 7.32 | 7.06 | 7.20 | 7.16 | qfq | 5,214,918 | 37,449,240 | -0.28% |
| 2024-04-29 | 6.85 | 7.30 | 6.85 | 7.22 | 7.18 | qfq | 6,322,884 | 45,253,945 | 4.49% |
| 2024-04-26 | 6.88 | 6.97 | 6.73 | 6.91 | 6.87 | qfq | 7,055,836 | 48,500,788 | 3.60% |
| 2024-04-25 | 6.61 | 6.82 | 6.59 | 6.67 | 6.63 | qfq | 4,116,744 | 27,615,115 | -0.89% |
| 2024-04-24 | 6.53 | 6.74 | 6.53 | 6.73 | 6.69 | qfq | 4,152,472 | 27,596,447 | 2.59% |
| 2024-04-23 | 6.39 | 6.63 | 6.35 | 6.56 | 6.52 | qfq | 4,738,727 | 30,910,149 | 3.31% |
| 2024-04-22 | 6.41 | 6.49 | 6.17 | 6.35 | 6.31 | qfq | 4,540,528 | 28,777,234 | -0.78% |
| 2024-04-19 | 6.54 | 6.62 | 6.40 | 6.40 | 6.36 | qfq | 5,363,427 | 34,733,412 | -2.29% |
| 2024-04-18 | 7.01 | 7.01 | 6.50 | 6.55 | 6.51 | qfq | 9,323,888 | 61,711,209 | -1.65% |
| 2024-04-17 | 6.17 | 6.66 | 6.16 | 6.66 | 6.62 | qfq | 6,740,464 | 43,824,831 | 10.08% |
| 2024-04-16 | 6.64 | 6.65 | 6.04 | 6.05 | 6.01 | qfq | 11,979,876 | 74,175,789 | -9.84% |
| 2024-04-15 | 7.26 | 7.37 | 6.70 | 6.71 | 6.67 | qfq | 10,741,540 | 73,930,445 | -9.81% |
| 2024-04-12 | 7.61 | 7.67 | 7.42 | 7.44 | 7.40 | qfq | 4,202,343 | 31,577,067 | -2.23% |
| 2024-04-11 | 7.60 | 7.75 | 7.47 | 7.61 | 7.57 | qfq | 4,443,768 | 33,972,902 | -0.39% |
| 2024-04-10 | 7.96 | 7.98 | 7.50 | 7.64 | 7.59 | qfq | 6,272,836 | 48,131,362 | -4.02% |
| 2024-04-09 | 7.60 | 7.98 | 7.55 | 7.96 | 7.91 | qfq | 6,467,796 | 50,561,146 | 4.46% |
| 2024-04-08 | 7.94 | 7.96 | 7.60 | 7.62 | 7.57 | qfq | 7,176,840 | 55,497,309 | -4.51% |
| 2024-04-03 | 8.03 | 8.11 | 7.88 | 7.98 | 7.93 | qfq | 5,626,600 | 44,799,219 | -1.48% |
| 2024-04-02 | 8.07 | 8.15 | 7.99 | 8.10 | 8.05 | qfq | 6,101,409 | 49,291,561 | 0.37% |
| 2024-04-01 | 7.82 | 8.08 | 7.81 | 8.07 | 8.02 | qfq | 5,825,992 | 46,472,281 | 3.33% |
| 2024-03-29 | 7.73 | 7.88 | 7.70 | 7.81 | 7.76 | qfq | 4,375,900 | 34,118,078 | 0.00% |
| 2024-03-28 | 7.55 | 7.95 | 7.50 | 7.81 | 7.76 | qfq | 7,848,708 | 61,053,882 | 2.49% |
| 2024-03-27 | 7.97 | 8.28 | 7.61 | 7.62 | 7.57 | qfq | 8,290,293 | 65,773,827 | -4.15% |
| 2024-03-26 | 7.95 | 8.13 | 7.77 | 7.95 | 7.90 | qfq | 6,347,254 | 50,469,112 | -0.75% |
| 2024-03-25 | 8.20 | 8.32 | 8.00 | 8.01 | 7.96 | qfq | 6,368,324 | 51,946,598 | -3.14% |
| 2024-03-22 | 8.42 | 8.44 | 8.16 | 8.27 | 8.22 | qfq | 7,507,768 | 62,232,718 | -2.01% |
| 2024-03-21 | 8.36 | 8.60 | 8.30 | 8.44 | 8.39 | qfq | 8,552,176 | 72,230,878 | 0.96% |
| 2024-03-20 | 8.18 | 8.38 | 8.13 | 8.36 | 8.31 | qfq | 6,092,203 | 50,520,192 | 1.83% |
| 2024-03-19 | 8.21 | 8.31 | 8.18 | 8.21 | 8.16 | qfq | 6,603,900 | 54,378,460 | 0.12% |
| 2024-03-18 | 8.10 | 8.20 | 8.04 | 8.20 | 8.15 | qfq | 6,399,811 | 51,989,430 | 1.86% |
| 2024-03-15 | 7.98 | 8.06 | 7.87 | 8.05 | 8.00 | qfq | 6,136,126 | 48,917,030 | 0.88% |
| 2024-03-14 | 7.97 | 8.10 | 7.83 | 7.98 | 7.93 | qfq | 6,400,563 | 51,013,681 | -0.75% |
| 2024-03-13 | 8.11 | 8.20 | 7.96 | 8.04 | 7.99 | qfq | 8,313,192 | 66,941,468 | -1.83% |
| 2024-03-12 | 8.09 | 8.44 | 7.98 | 8.19 | 8.14 | qfq | 12,406,336 | 101,345,269 | 0.86% |
| 2024-03-11 | 7.82 | 8.17 | 7.82 | 8.12 | 8.07 | qfq | 9,251,724 | 73,851,177 | 4.10% |
| 2024-03-08 | 7.59 | 7.92 | 7.47 | 7.80 | 7.75 | qfq | 8,261,088 | 63,618,872 | 3.31% |
| 2024-03-07 | 7.64 | 7.76 | 7.54 | 7.55 | 7.51 | qfq | 5,739,728 | 43,877,620 | -1.18% |
| 2024-03-06 | 7.57 | 7.69 | 7.42 | 7.64 | 7.59 | qfq | 5,352,116 | 40,519,762 | 1.87% |
| 2024-03-05 | 7.70 | 7.76 | 7.44 | 7.50 | 7.46 | qfq | 6,377,535 | 48,141,728 | -3.10% |
| 2024-03-04 | 7.85 | 7.99 | 7.59 | 7.74 | 7.69 | qfq | 5,993,790 | 46,303,557 | -1.40% |
| 2024-03-01 | 7.74 | 7.88 | 7.57 | 7.85 | 7.80 | qfq | 7,230,971 | 55,948,585 | 1.55% |
| 2024-02-29 | 7.37 | 7.75 | 7.36 | 7.73 | 7.68 | qfq | 7,372,091 | 55,913,888 | 5.17% |
| 2024-02-28 | 8.10 | 8.37 | 7.33 | 7.35 | 7.31 | qfq | 11,762,700 | 93,091,771 | -9.03% |
| 2024-02-27 | 7.85 | 8.09 | 7.74 | 8.08 | 8.03 | qfq | 6,847,271 | 54,495,985 | 2.54% |
| 2024-02-26 | 7.75 | 8.06 | 7.70 | 7.88 | 7.83 | qfq | 8,896,904 | 70,024,368 | 0.64% |
| 2024-02-23 | 7.44 | 7.88 | 7.44 | 7.83 | 7.78 | qfq | 9,894,768 | 76,291,460 | 4.82% |
| 2024-02-22 | 7.20 | 7.50 | 7.15 | 7.47 | 7.43 | qfq | 6,417,684 | 47,332,226 | 2.47% |
| 2024-02-21 | 7.12 | 7.47 | 7.02 | 7.29 | 7.25 | qfq | 7,674,241 | 56,048,680 | 2.24% |
| 2024-02-20 | 6.98 | 7.24 | 6.86 | 7.13 | 7.09 | qfq | 6,112,479 | 43,278,702 | 2.15% |
| 2024-02-19 | 6.65 | 7.03 | 6.65 | 6.98 | 6.94 | qfq | 8,471,167 | 58,524,742 | 5.60% |
| 2024-02-08 | 6.02 | 6.62 | 5.92 | 6.61 | 6.57 | qfq | 7,285,392 | 46,327,978 | 9.80% |
| 2024-02-07 | 6.35 | 6.47 | 5.91 | 6.02 | 5.98 | qfq | 9,499,476 | 58,675,526 | -6.08% |
| 2024-02-06 | 5.89 | 6.58 | 5.76 | 6.41 | 6.37 | qfq | 9,717,349 | 59,475,261 | 0.16% |
| 2024-02-05 | 6.97 | 7.09 | 6.40 | 6.40 | 6.36 | qfq | 9,869,220 | 64,781,725 | -9.99% |
| 2024-02-02 | 7.46 | 7.78 | 6.81 | 7.11 | 7.07 | qfq | 9,251,740 | 67,343,794 | -4.05% |
| 2024-02-01 | 7.72 | 7.72 | 7.28 | 7.41 | 7.37 | qfq | 9,498,268 | 70,564,384 | -4.63% |
| 2024-01-31 | 8.07 | 8.23 | 7.77 | 7.77 | 7.72 | qfq | 10,007,724 | 79,654,026 | -9.97% |
| 2024-01-30 | 8.85 | 8.99 | 8.61 | 8.63 | 8.58 | qfq | 4,224,256 | 37,134,760 | -4.43% |
| 2024-01-29 | 9.23 | 9.29 | 8.95 | 9.03 | 8.98 | qfq | 4,319,200 | 39,275,923 | -2.17% |
| 2024-01-26 | 9.19 | 9.43 | 9.19 | 9.23 | 9.18 | qfq | 5,148,000 | 47,881,628 | 0.44% |
| 2024-01-25 | 8.77 | 9.23 | 8.75 | 9.19 | 9.14 | qfq | 6,301,668 | 56,921,373 | 3.84% |
| 2024-01-24 | 8.73 | 8.85 | 8.51 | 8.85 | 8.80 | qfq | 6,284,368 | 54,857,012 | 1.72% |
| 2024-01-23 | 8.75 | 8.79 | 8.48 | 8.70 | 8.65 | qfq | 7,140,769 | 61,521,991 | -1.14% |
| 2024-01-22 | 9.33 | 9.39 | 8.69 | 8.80 | 8.75 | qfq | 6,604,214 | 59,768,014 | -6.28% |
| 2024-01-19 | 9.31 | 9.50 | 9.29 | 9.39 | 9.33 | qfq | 5,114,000 | 47,996,772 | 0.54% |
| 2024-01-18 | 9.35 | 9.45 | 9.09 | 9.34 | 9.28 | qfq | 6,716,472 | 61,985,491 | -0.95% |
| 2024-01-17 | 9.72 | 9.72 | 9.42 | 9.43 | 9.37 | qfq | 5,397,984 | 51,661,306 | -3.08% |
| 2024-01-16 | 9.92 | 9.95 | 9.61 | 9.73 | 9.67 | qfq | 7,061,740 | 68,801,189 | -1.72% |
| 2024-01-15 | 9.89 | 10.11 | 9.83 | 9.90 | 9.84 | qfq | 4,712,784 | 46,811,768 | -0.80% |
| 2024-01-12 | 10.12 | 10.24 | 9.97 | 9.98 | 9.92 | qfq | 6,133,000 | 61,732,616 | -1.77% |
| 2024-01-11 | 10.01 | 10.26 | 10.01 | 10.16 | 10.10 | qfq | 6,251,336 | 63,422,960 | 1.20% |
| 2024-01-10 | 10.20 | 10.22 | 9.94 | 10.04 | 9.98 | qfq | 6,390,708 | 64,436,199 | -1.57% |
| 2024-01-09 | 10.41 | 10.48 | 10.07 | 10.20 | 10.14 | qfq | 10,467,000 | 107,317,344 | -1.64% |
| 2024-01-08 | 10.80 | 11.17 | 10.36 | 10.37 | 10.31 | qfq | 15,290,796 | 161,619,899 | -8.07% |
| 2024-01-05 | 11.79 | 11.93 | 11.25 | 11.28 | 11.21 | qfq | 12,653,820 | 145,119,271 | -4.16% |
| 2024-01-04 | 11.73 | 11.84 | 11.52 | 11.77 | 11.70 | qfq | 8,570,600 | 100,339,405 | -0.68% |
| 2024-01-03 | 11.88 | 11.98 | 11.66 | 11.85 | 11.78 | qfq | 12,291,504 | 144,884,632 | -1.25% |
| 2024-01-02 | 11.86 | 12.23 | 11.80 | 12.00 | 11.93 | qfq | 17,224,196 | 206,410,073 | 0.50% |
| 2023-12-29 | 11.71 | 12.05 | 11.65 | 11.94 | 11.87 | qfq | 19,680,220 | 234,990,704 | 1.44% |
| 2023-12-28 | 11.50 | 11.97 | 11.30 | 11.77 | 11.70 | qfq | 22,574,066 | 262,907,974 | -1.09% |
| 2023-12-27 | 11.66 | 12.40 | 11.25 | 11.90 | 11.83 | qfq | 27,320,021 | 321,791,115 | 1.45% |
| 2023-12-26 | 11.80 | 12.05 | 11.56 | 11.73 | 11.66 | qfq | 23,079,328 | 271,575,108 | -1.26% |
| 2023-12-25 | 12.24 | 12.46 | 11.76 | 11.88 | 11.81 | qfq | 29,019,965 | 346,859,935 | -3.02% |
| 2023-12-22 | 13.03 | 13.42 | 12.24 | 12.25 | 12.18 | qfq | 44,036,890 | 562,637,752 | -2.16% |
| 2023-12-21 | 11.31 | 12.52 | 11.20 | 12.52 | 12.45 | qfq | 19,021,607 | 234,705,523 | 10.02% |
| 2023-12-20 | 12.00 | 12.06 | 11.33 | 11.38 | 11.31 | qfq | 22,367,173 | 259,097,248 | -6.03% |
| 2023-12-19 | 12.01 | 12.26 | 11.79 | 12.11 | 12.04 | qfq | 28,800,394 | 345,042,195 | -1.54% |
| 2023-12-18 | 11.56 | 12.80 | 11.51 | 12.30 | 12.23 | qfq | 46,303,815 | 576,636,489 | 5.67% |
| 2023-12-15 | 11.65 | 11.97 | 11.46 | 11.64 | 11.57 | qfq | 17,304,518 | 202,601,769 | 1.04% |
| 2023-12-14 | 11.35 | 11.80 | 11.28 | 11.52 | 11.45 | qfq | 13,883,712 | 160,046,914 | 2.22% |
| 2023-12-13 | 11.25 | 11.72 | 11.20 | 11.27 | 11.20 | qfq | 11,795,916 | 135,440,772 | 0.45% |
| 2023-12-12 | 11.01 | 11.37 | 11.01 | 11.22 | 11.15 | qfq | 7,474,952 | 84,003,243 | 1.45% |
| 2023-12-11 | 11.00 | 11.09 | 10.80 | 11.06 | 10.99 | qfq | 6,165,496 | 67,581,511 | -0.81% |
| 2023-12-08 | 10.98 | 11.53 | 10.90 | 11.15 | 11.08 | qfq | 10,871,337 | 122,109,615 | 1.55% |
| 2023-12-07 | 10.94 | 11.06 | 10.84 | 10.98 | 10.92 | qfq | 3,956,008 | 43,330,721 | 0.64% |
| 2023-12-06 | 10.76 | 10.98 | 10.70 | 10.91 | 10.85 | qfq | 4,171,230 | 45,366,265 | 0.65% |
| 2023-12-05 | 11.25 | 11.25 | 10.82 | 10.84 | 10.78 | qfq | 5,944,208 | 65,350,364 | -4.16% |
| 2023-12-04 | 11.05 | 11.38 | 11.01 | 11.31 | 11.24 | qfq | 6,514,978 | 73,288,941 | 2.08% |
| 2023-12-01 | 10.82 | 11.11 | 10.82 | 11.08 | 11.01 | qfq | 5,115,408 | 56,482,193 | 1.65% |
| 2023-11-30 | 10.93 | 11.02 | 10.77 | 10.90 | 10.84 | qfq | 4,794,916 | 52,035,915 | -0.73% |
| 2023-11-29 | 10.92 | 11.30 | 10.86 | 10.98 | 10.92 | qfq | 6,040,256 | 66,677,225 | 0.09% |
| 2023-11-28 | 10.91 | 11.01 | 10.80 | 10.97 | 10.91 | qfq | 4,517,604 | 49,322,452 | 0.27% |
| 2023-11-27 | 11.10 | 11.18 | 10.90 | 10.94 | 10.88 | qfq | 4,810,100 | 52,833,286 | -2.15% |
| 2023-11-24 | 11.36 | 11.44 | 11.11 | 11.18 | 11.11 | qfq | 6,150,468 | 69,101,342 | -1.58% |
| 2023-11-23 | 11.70 | 11.70 | 11.17 | 11.36 | 11.29 | qfq | 10,401,958 | 118,091,529 | -2.49% |
| 2023-11-22 | 11.47 | 11.76 | 11.44 | 11.65 | 11.58 | qfq | 12,586,764 | 146,175,144 | 1.22% |
| 2023-11-21 | 11.46 | 11.70 | 11.37 | 11.51 | 11.44 | qfq | 9,692,618 | 112,031,081 | 0.44% |
| 2023-11-20 | 11.37 | 11.66 | 11.36 | 11.46 | 11.39 | qfq | 7,742,516 | 88,828,756 | -0.43% |
| 2023-11-17 | 11.56 | 11.70 | 11.34 | 11.51 | 11.44 | qfq | 10,983,780 | 126,432,096 | -0.78% |
| 2023-11-16 | 11.20 | 11.83 | 11.14 | 11.60 | 11.53 | qfq | 15,799,231 | 182,237,840 | 2.75% |
| 2023-11-15 | 11.16 | 11.31 | 11.15 | 11.29 | 11.22 | qfq | 4,946,100 | 55,532,937 | 1.35% |
| 2023-11-14 | 11.14 | 11.19 | 11.00 | 11.14 | 11.07 | qfq | 5,167,508 | 57,231,827 | -0.80% |
| 2023-11-13 | 11.05 | 11.26 | 10.98 | 11.23 | 11.16 | qfq | 3,842,400 | 42,948,059 | 1.63% |
| 2023-11-10 | 11.06 | 11.13 | 10.98 | 11.05 | 10.98 | qfq | 4,046,240 | 44,719,274 | -0.81% |
| 2023-11-09 | 11.37 | 11.45 | 11.07 | 11.14 | 11.07 | qfq | 7,780,400 | 87,137,096 | -2.19% |
| 2023-11-08 | 11.35 | 11.59 | 11.27 | 11.39 | 11.32 | qfq | 11,112,044 | 127,164,439 | 0.26% |
| 2023-11-07 | 11.40 | 11.58 | 11.18 | 11.36 | 11.29 | qfq | 17,106,068 | 195,631,320 | 0.71% |
| 2023-11-06 | 10.52 | 11.58 | 10.51 | 11.28 | 11.21 | qfq | 20,545,284 | 231,088,040 | 7.12% |
| 2023-11-03 | 10.72 | 10.73 | 10.50 | 10.53 | 10.47 | qfq | 6,121,608 | 64,645,205 | -0.85% |
| 2023-11-02 | 11.00 | 11.12 | 10.55 | 10.62 | 10.56 | qfq | 12,347,755 | 133,123,456 | -3.28% |
| 2023-11-01 | 10.79 | 11.40 | 10.71 | 10.98 | 10.92 | qfq | 17,759,936 | 197,108,286 | 5.17% |
| 2023-10-31 | 10.36 | 10.48 | 10.35 | 10.44 | 10.38 | qfq | 2,836,664 | 29,550,158 | 0.48% |
| 2023-10-30 | 10.17 | 10.39 | 10.17 | 10.39 | 10.33 | qfq | 3,771,830 | 39,017,008 | 0.97% |
| 2023-10-27 | 9.97 | 10.37 | 9.88 | 10.29 | 10.23 | qfq | 5,653,544 | 57,400,812 | 2.08% |
| 2023-10-26 | 10.23 | 10.35 | 9.93 | 10.08 | 10.02 | qfq | 7,480,300 | 75,327,197 | -2.98% |
| 2023-10-25 | 10.21 | 10.40 | 10.10 | 10.39 | 10.33 | qfq | 7,135,663 | 73,423,959 | -0.57% |
| 2023-10-24 | 10.23 | 10.69 | 10.23 | 10.45 | 10.39 | qfq | 7,033,451 | 73,937,319 | 2.55% |
| 2023-10-23 | 10.56 | 10.56 | 10.19 | 10.19 | 10.13 | qfq | 4,911,276 | 50,654,212 | -4.14% |
| 2023-10-20 | 10.58 | 10.72 | 10.49 | 10.63 | 10.57 | qfq | 3,719,676 | 39,466,508 | 0.57% |
| 2023-10-19 | 10.61 | 10.84 | 10.51 | 10.57 | 10.51 | qfq | 3,709,600 | 39,643,159 | -1.03% |
| 2023-10-18 | 10.93 | 11.01 | 10.64 | 10.68 | 10.62 | qfq | 4,347,140 | 46,728,325 | -2.91% |
| 2023-10-17 | 11.10 | 11.11 | 10.89 | 11.00 | 10.93 | qfq | 4,269,343 | 46,955,971 | -1.43% |
| 2023-10-16 | 11.12 | 11.36 | 11.00 | 11.16 | 11.09 | qfq | 5,300,124 | 59,261,699 | 0.09% |
| 2023-10-13 | 11.36 | 11.39 | 11.14 | 11.15 | 11.08 | qfq | 6,174,324 | 69,291,722 | -2.36% |
| 2023-10-12 | 11.40 | 11.58 | 11.32 | 11.42 | 11.35 | qfq | 6,620,812 | 75,685,376 | 0.44% |
| 2023-10-11 | 11.43 | 11.60 | 11.30 | 11.37 | 11.30 | qfq | 6,886,333 | 78,713,007 | -0.96% |
| 2023-10-10 | 11.46 | 11.60 | 11.34 | 11.48 | 11.41 | qfq | 6,459,289 | 74,049,452 | 0.53% |
| 2023-10-09 | 11.82 | 11.92 | 11.39 | 11.42 | 11.35 | qfq | 10,391,012 | 119,803,208 | -5.46% |
| 2023-09-28 | 11.20 | 12.19 | 11.10 | 12.08 | 12.01 | qfq | 14,297,118 | 168,418,533 | 8.73% |
| 2023-09-27 | 10.93 | 11.30 | 10.93 | 11.11 | 11.04 | qfq | 5,402,300 | 60,158,937 | 1.18% |
| 2023-09-26 | 11.05 | 11.17 | 10.98 | 10.98 | 10.92 | qfq | 3,842,700 | 42,485,116 | -1.17% |
| 2023-09-25 | 10.97 | 11.17 | 10.81 | 11.11 | 11.04 | qfq | 5,937,188 | 65,277,996 | 0.73% |
| 2023-09-22 | 10.78 | 11.04 | 10.75 | 11.03 | 10.96 | qfq | 4,215,388 | 46,062,642 | 2.04% |
| 2023-09-21 | 10.79 | 10.94 | 10.70 | 10.81 | 10.75 | qfq | 4,590,856 | 49,654,206 | -0.73% |
| 2023-09-20 | 11.50 | 11.52 | 10.82 | 10.89 | 10.83 | qfq | 11,064,408 | 122,975,052 | -6.04% |
| 2023-09-19 | 11.65 | 11.83 | 11.53 | 11.59 | 11.52 | qfq | 5,571,309 | 64,828,886 | -1.11% |
| 2023-09-18 | 11.77 | 11.81 | 11.51 | 11.72 | 11.65 | qfq | 7,632,094 | 88,966,811 | -1.01% |
| 2023-09-15 | 11.91 | 12.20 | 11.84 | 11.84 | 11.77 | qfq | 7,460,960 | 89,573,436 | -0.92% |
| 2023-09-14 | 12.13 | 12.35 | 11.93 | 11.95 | 11.88 | qfq | 8,163,811 | 98,698,535 | -2.29% |
| 2023-09-13 | 12.18 | 12.43 | 12.09 | 12.23 | 12.16 | qfq | 10,710,926 | 130,948,092 | -0.65% |
| 2023-09-12 | 11.49 | 12.60 | 11.38 | 12.31 | 12.24 | qfq | 16,505,690 | 199,033,247 | 6.76% |
| 2023-09-11 | 11.75 | 11.76 | 11.48 | 11.53 | 11.46 | qfq | 6,159,024 | 71,585,169 | -1.20% |
| 2023-09-08 | 11.60 | 11.75 | 11.30 | 11.67 | 11.60 | qfq | 7,522,391 | 86,379,537 | 0.43% |
| 2023-09-07 | 11.91 | 11.95 | 11.60 | 11.62 | 11.55 | qfq | 8,604,408 | 100,863,981 | -3.09% |
| 2023-09-06 | 11.72 | 12.35 | 11.72 | 11.99 | 11.92 | qfq | 10,791,876 | 130,016,386 | 1.27% |
| 2023-09-05 | 12.20 | 12.21 | 11.80 | 11.84 | 11.77 | qfq | 11,437,820 | 136,724,315 | -3.27% |
| 2023-09-04 | 12.10 | 12.28 | 12.05 | 12.24 | 12.17 | qfq | 11,293,300 | 137,389,479 | -0.57% |
| 2023-09-01 | 12.03 | 12.52 | 12.01 | 12.31 | 12.24 | qfq | 17,011,009 | 208,925,878 | 1.74% |
| 2023-08-31 | 11.63 | 12.89 | 11.57 | 12.10 | 12.03 | qfq | 23,713,980 | 290,808,627 | 3.24% |
| 2023-08-30 | 11.46 | 11.79 | 11.40 | 11.72 | 11.65 | qfq | 13,010,619 | 151,081,348 | 1.30% |
| 2023-08-29 | 11.26 | 11.57 | 11.19 | 11.57 | 11.50 | qfq | 9,801,752 | 112,198,315 | 1.31% |
| 2023-08-28 | 11.90 | 11.94 | 11.32 | 11.42 | 11.35 | qfq | 12,978,469 | 149,845,999 | -0.95% |
| 2023-08-25 | 11.17 | 11.54 | 10.97 | 11.53 | 11.46 | qfq | 10,794,561 | 121,282,593 | 1.50% |
| 2023-08-24 | 11.20 | 11.60 | 11.13 | 11.36 | 11.29 | qfq | 9,979,773 | 113,355,044 | 0.53% |
| 2023-08-23 | 11.39 | 11.72 | 11.26 | 11.30 | 11.23 | qfq | 11,280,752 | 129,530,017 | -1.57% |
| 2023-08-22 | 11.36 | 11.84 | 11.29 | 11.48 | 11.41 | qfq | 19,332,685 | 223,496,790 | 0.17% |
| 2023-08-21 | 11.00 | 11.50 | 10.96 | 11.46 | 11.39 | qfq | 16,241,969 | 183,852,730 | 2.32% |
| 2023-08-18 | 11.20 | 11.35 | 10.88 | 11.20 | 11.13 | qfq | 13,675,800 | 151,365,962 | -0.44% |
| 2023-08-17 | 11.11 | 11.40 | 10.95 | 11.25 | 11.18 | qfq | 14,918,013 | 166,280,078 | -0.18% |
| 2023-08-16 | 11.20 | 11.42 | 11.11 | 11.27 | 11.20 | qfq | 20,307,269 | 229,242,012 | 1.44% |
| 2023-08-15 | 10.69 | 11.66 | 10.64 | 11.11 | 11.04 | qfq | 21,134,922 | 236,424,900 | 4.03% |
| 2023-08-14 | 10.80 | 10.80 | 10.45 | 10.68 | 10.62 | qfq | 13,828,696 | 146,472,790 | -3.78% |
| 2023-08-11 | 10.90 | 11.40 | 10.81 | 11.10 | 11.03 | qfq | 24,408,914 | 269,968,822 | 1.74% |
| 2023-08-10 | 10.44 | 11.04 | 10.30 | 10.91 | 10.85 | qfq | 14,377,093 | 154,371,336 | 4.40% |
| 2023-08-09 | 10.34 | 10.60 | 10.27 | 10.45 | 10.39 | qfq | 3,566,712 | 37,231,418 | 0.97% |
| 2023-08-08 | 10.57 | 10.58 | 10.27 | 10.35 | 10.29 | qfq | 5,488,778 | 56,744,204 | -1.99% |
| 2023-08-07 | 10.57 | 10.65 | 10.50 | 10.56 | 10.48 | qfq | 3,029,756 | 32,011,639 | 0.00% |
| 2023-08-04 | 10.53 | 10.60 | 10.48 | 10.56 | 10.48 | qfq | 3,375,600 | 35,581,940 | 0.28% |
| 2023-08-03 | 10.56 | 10.65 | 10.47 | 10.53 | 10.45 | qfq | 4,506,953 | 47,415,825 | -0.47% |
| 2023-08-02 | 10.83 | 10.85 | 10.49 | 10.58 | 10.50 | qfq | 8,128,990 | 86,419,305 | -2.67% |
| 2023-08-01 | 10.91 | 10.99 | 10.84 | 10.87 | 10.79 | qfq | 3,478,243 | 37,866,907 | -0.64% |
| 2023-07-31 | 10.94 | 11.02 | 10.88 | 10.94 | 10.85 | qfq | 5,961,200 | 65,165,531 | 0.46% |
| 2023-07-28 | 10.82 | 10.94 | 10.74 | 10.89 | 10.81 | qfq | 3,100,771 | 33,690,511 | 0.55% |
| 2023-07-27 | 11.05 | 11.08 | 10.81 | 10.83 | 10.75 | qfq | 3,578,900 | 39,133,383 | -1.63% |
| 2023-07-26 | 11.00 | 11.04 | 10.90 | 11.01 | 10.92 | qfq | 2,533,602 | 27,806,144 | 0.27% |
| 2023-07-25 | 10.88 | 11.00 | 10.85 | 10.98 | 10.89 | qfq | 4,453,450 | 48,690,223 | 1.67% |
| 2023-07-24 | 10.90 | 10.90 | 10.68 | 10.80 | 10.72 | qfq | 2,696,088 | 29,056,178 | -0.92% |
| 2023-07-21 | 10.78 | 10.98 | 10.74 | 10.90 | 10.82 | qfq | 3,009,008 | 32,782,938 | 1.11% |
| 2023-07-20 | 10.88 | 11.01 | 10.78 | 10.78 | 10.70 | qfq | 3,540,976 | 38,652,741 | -0.92% |
| 2023-07-19 | 10.75 | 10.88 | 10.74 | 10.88 | 10.80 | qfq | 2,271,100 | 24,599,300 | 1.02% |
| 2023-07-18 | 10.88 | 10.89 | 10.69 | 10.77 | 10.69 | qfq | 2,382,300 | 25,651,374 | -1.19% |