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
黄山胶囊002817.SZ
最近收盘价6.112026-07-17
最近交易日2026-07-17
成交量（股）9,965,368
成交额（元）61,678,716
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 2026-05-26 | cash_dividend | 0.053 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-12-24 | 2025-12-31 | cash_dividend | 0.033 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-16 | 2025-05-22 | cash_dividend | 0.038 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-12-31 | 2025-01-07 | cash_dividend | 0.027 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-21 | 2024-06-27 | cash_dividend | 0.085 | — | — | — | 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 | 6.29 | 6.38 | 6.07 | 6.11 | 6.11 | qfq | 9,965,368 | 61,678,716 | -3.17% |
| 2026-07-16 | 6.28 | 6.40 | 6.21 | 6.31 | 6.31 | qfq | 6,967,800 | 44,085,874 | 0.64% |
| 2026-07-15 | 6.20 | 6.34 | 6.15 | 6.27 | 6.27 | qfq | 6,919,500 | 43,332,828 | 1.13% |
| 2026-07-14 | 5.97 | 6.20 | 5.93 | 6.20 | 6.20 | qfq | 6,647,622 | 40,403,184 | 3.85% |
| 2026-07-13 | 6.08 | 6.16 | 5.95 | 5.97 | 5.97 | qfq | 6,342,483 | 38,193,771 | -2.29% |
| 2026-07-10 | 5.93 | 6.21 | 5.80 | 6.11 | 6.11 | qfq | 8,355,457 | 50,696,054 | 2.69% |
| 2026-07-09 | 5.93 | 6.10 | 5.82 | 5.95 | 5.95 | qfq | 6,284,966 | 37,383,032 | -0.50% |
| 2026-07-08 | 6.02 | 6.07 | 5.92 | 5.98 | 5.98 | qfq | 6,258,600 | 37,504,263 | -0.17% |
| 2026-07-07 | 6.20 | 6.28 | 5.98 | 5.99 | 5.99 | qfq | 6,764,142 | 41,096,100 | -4.16% |
| 2026-07-06 | 6.22 | 6.36 | 6.20 | 6.25 | 6.25 | qfq | 7,528,373 | 47,182,867 | 0.32% |
| 2026-07-03 | 6.18 | 6.29 | 6.05 | 6.23 | 6.23 | qfq | 6,788,717 | 42,026,071 | 2.47% |
| 2026-07-02 | 6.10 | 6.26 | 6.03 | 6.08 | 6.08 | qfq | 8,110,440 | 49,802,516 | -0.49% |
| 2026-07-01 | 5.83 | 6.17 | 5.75 | 6.11 | 6.11 | qfq | 9,425,818 | 56,594,116 | 4.27% |
| 2026-06-30 | 5.91 | 6.00 | 5.73 | 5.86 | 5.86 | qfq | 8,663,781 | 50,735,746 | -1.84% |
| 2026-06-29 | 5.87 | 6.00 | 5.62 | 5.97 | 5.97 | qfq | 8,337,087 | 48,731,392 | 1.53% |
| 2026-06-26 | 5.97 | 5.97 | 5.74 | 5.88 | 5.88 | qfq | 5,486,210 | 32,188,133 | -1.84% |
| 2026-06-25 | 6.14 | 6.14 | 5.93 | 5.99 | 5.99 | qfq | 5,827,141 | 34,960,647 | -3.07% |
| 2026-06-24 | 6.43 | 6.47 | 6.11 | 6.18 | 6.18 | qfq | 6,719,083 | 41,921,050 | -3.74% |
| 2026-06-23 | 6.25 | 6.56 | 6.21 | 6.42 | 6.42 | qfq | 7,666,703 | 49,404,047 | 2.23% |
| 2026-06-22 | 6.17 | 6.32 | 5.93 | 6.28 | 6.28 | qfq | 6,860,899 | 41,929,009 | 1.78% |
| 2026-06-18 | 6.17 | 6.22 | 6.00 | 6.17 | 6.17 | qfq | 5,552,897 | 34,137,324 | -0.48% |
| 2026-06-17 | 6.33 | 6.34 | 6.15 | 6.20 | 6.20 | qfq | 5,924,765 | 36,774,603 | -2.21% |
| 2026-06-16 | 6.39 | 6.41 | 6.19 | 6.34 | 6.34 | qfq | 6,621,537 | 41,612,513 | -0.63% |
| 2026-06-15 | 6.54 | 6.66 | 6.35 | 6.38 | 6.38 | qfq | 6,456,163 | 41,878,657 | -2.00% |
| 2026-06-12 | 6.44 | 6.54 | 6.33 | 6.51 | 6.51 | qfq | 5,374,493 | 34,750,577 | 0.93% |
| 2026-06-11 | 6.46 | 6.51 | 6.28 | 6.45 | 6.45 | qfq | 4,560,798 | 29,121,178 | -0.92% |
| 2026-06-10 | 6.48 | 6.60 | 6.38 | 6.51 | 6.51 | qfq | 4,472,561 | 28,961,569 | -0.61% |
| 2026-06-09 | 6.64 | 6.70 | 6.48 | 6.55 | 6.55 | qfq | 4,606,057 | 30,323,829 | -1.36% |
| 2026-06-08 | 6.66 | 6.83 | 6.47 | 6.64 | 6.64 | qfq | 5,096,700 | 33,846,759 | -1.48% |
| 2026-06-05 | 6.68 | 6.85 | 6.55 | 6.74 | 6.74 | qfq | 5,560,625 | 37,351,855 | 1.51% |
| 2026-06-04 | 6.73 | 6.82 | 6.59 | 6.64 | 6.64 | qfq | 3,898,620 | 25,995,681 | -1.92% |
| 2026-06-03 | 6.92 | 6.93 | 6.71 | 6.77 | 6.77 | qfq | 4,768,368 | 32,369,768 | -1.60% |
| 2026-06-02 | 7.16 | 7.18 | 6.83 | 6.88 | 6.88 | qfq | 6,652,388 | 46,152,793 | -4.04% |
| 2026-06-01 | 6.88 | 7.18 | 6.76 | 7.17 | 7.17 | qfq | 6,354,110 | 45,027,106 | 3.61% |
| 2026-05-29 | 7.04 | 7.15 | 6.85 | 6.92 | 6.92 | qfq | 6,061,200 | 42,347,843 | -2.40% |
| 2026-05-28 | 7.00 | 7.13 | 6.91 | 7.09 | 7.09 | qfq | 5,949,000 | 41,883,288 | 1.00% |
| 2026-05-27 | 7.25 | 7.25 | 6.90 | 7.02 | 7.02 | qfq | 6,897,604 | 48,441,622 | -3.04% |
| 2026-05-26 | 7.40 | 7.43 | 7.12 | 7.24 | 7.24 | qfq | 7,374,874 | 53,256,380 | -2.16% |
| 2026-05-25 | 7.68 | 7.70 | 7.25 | 7.40 | 7.35 | qfq | 9,735,047 | 72,102,844 | -3.14% |
| 2026-05-22 | 7.51 | 7.68 | 7.41 | 7.64 | 7.59 | qfq | 6,663,383 | 50,247,006 | 1.87% |
| 2026-05-21 | 7.84 | 7.95 | 7.45 | 7.50 | 7.45 | qfq | 6,101,751 | 47,092,818 | -4.34% |
| 2026-05-20 | 7.92 | 7.92 | 7.67 | 7.84 | 7.78 | qfq | 5,640,623 | 43,906,711 | -1.01% |
| 2026-05-19 | 7.96 | 8.05 | 7.83 | 7.92 | 7.86 | qfq | 4,941,842 | 39,226,931 | -0.25% |
| 2026-05-18 | 7.93 | 7.96 | 7.78 | 7.94 | 7.88 | qfq | 4,841,111 | 38,021,577 | 0.63% |
| 2026-05-15 | 7.94 | 8.05 | 7.81 | 7.89 | 7.83 | qfq | 5,562,376 | 44,119,664 | -0.13% |
| 2026-05-14 | 8.03 | 8.05 | 7.86 | 7.90 | 7.84 | qfq | 6,152,714 | 48,924,625 | -1.50% |
| 2026-05-13 | 8.12 | 8.14 | 7.96 | 8.02 | 7.96 | qfq | 6,096,205 | 49,123,329 | -0.50% |
| 2026-05-12 | 8.24 | 8.33 | 8.03 | 8.06 | 8.00 | qfq | 5,964,672 | 48,635,112 | -2.30% |
| 2026-05-11 | 8.24 | 8.31 | 8.14 | 8.25 | 8.19 | qfq | 5,524,507 | 45,354,899 | 0.36% |
| 2026-05-08 | 8.14 | 8.24 | 8.12 | 8.22 | 8.16 | qfq | 6,727,440 | 55,128,231 | 1.23% |
| 2026-05-07 | 8.20 | 8.28 | 8.07 | 8.12 | 8.06 | qfq | 7,852,377 | 64,077,125 | -0.61% |
| 2026-05-06 | 8.30 | 8.37 | 8.11 | 8.17 | 8.11 | qfq | 8,747,530 | 71,984,444 | -1.21% |
| 2026-04-30 | 8.15 | 8.45 | 8.11 | 8.27 | 8.21 | qfq | 7,531,657 | 62,377,093 | 1.47% |
| 2026-04-29 | 8.00 | 8.23 | 7.99 | 8.15 | 8.09 | qfq | 6,825,516 | 55,605,376 | 1.75% |
| 2026-04-28 | 7.92 | 8.09 | 7.89 | 8.01 | 7.95 | qfq | 7,728,121 | 61,843,490 | 0.75% |
| 2026-04-27 | 7.77 | 7.98 | 7.66 | 7.95 | 7.89 | qfq | 6,189,607 | 48,344,619 | 2.19% |
| 2026-04-24 | 7.60 | 7.82 | 7.57 | 7.78 | 7.72 | qfq | 6,923,034 | 53,349,856 | 2.23% |
| 2026-04-23 | 7.70 | 7.76 | 7.52 | 7.61 | 7.56 | qfq | 7,203,461 | 55,061,183 | -1.42% |
| 2026-04-22 | 7.74 | 7.76 | 7.63 | 7.72 | 7.66 | qfq | 5,559,670 | 42,858,914 | -0.39% |
| 2026-04-21 | 7.88 | 7.89 | 7.70 | 7.75 | 7.69 | qfq | 8,964,434 | 69,674,961 | -1.15% |
| 2026-04-20 | 7.91 | 7.98 | 7.58 | 7.84 | 7.78 | qfq | 12,743,741 | 98,414,874 | -1.38% |
| 2026-04-17 | 8.08 | 8.10 | 7.85 | 7.95 | 7.89 | qfq | 6,508,061 | 51,705,046 | -1.85% |
| 2026-04-16 | 7.95 | 8.11 | 7.87 | 8.10 | 8.04 | qfq | 5,475,786 | 43,783,282 | 2.14% |
| 2026-04-15 | 7.98 | 8.00 | 7.89 | 7.93 | 7.87 | qfq | 5,442,940 | 43,267,706 | -0.25% |
| 2026-04-14 | 8.02 | 8.06 | 7.82 | 7.95 | 7.89 | qfq | 5,620,500 | 44,567,976 | -0.25% |
| 2026-04-13 | 8.03 | 8.05 | 7.85 | 7.97 | 7.91 | qfq | 7,138,509 | 56,612,152 | -1.12% |
| 2026-04-10 | 7.98 | 8.15 | 7.96 | 8.06 | 8.00 | qfq | 7,284,684 | 58,749,177 | 1.64% |
| 2026-04-09 | 8.12 | 8.18 | 7.86 | 7.93 | 7.87 | qfq | 7,429,234 | 59,435,689 | -2.58% |
| 2026-04-08 | 8.08 | 8.19 | 7.98 | 8.14 | 8.08 | qfq | 7,935,540 | 64,351,188 | 2.26% |
| 2026-04-07 | 7.65 | 8.00 | 7.56 | 7.96 | 7.90 | qfq | 10,540,755 | 83,039,773 | 4.05% |
| 2026-04-03 | 8.05 | 8.08 | 7.60 | 7.65 | 7.60 | qfq | 8,800,944 | 68,248,412 | -4.97% |
| 2026-04-02 | 8.14 | 8.20 | 7.98 | 8.05 | 7.99 | qfq | 8,534,807 | 68,973,222 | -1.47% |
| 2026-04-01 | 8.24 | 8.25 | 8.08 | 8.17 | 8.11 | qfq | 7,354,000 | 60,011,467 | 1.36% |
| 2026-03-31 | 8.14 | 8.29 | 8.05 | 8.06 | 8.00 | qfq | 8,353,997 | 68,221,410 | -0.98% |
| 2026-03-30 | 8.00 | 8.15 | 7.92 | 8.14 | 8.08 | qfq | 7,665,986 | 61,763,175 | 1.12% |
| 2026-03-27 | 7.70 | 8.05 | 7.70 | 8.05 | 7.99 | qfq | 7,712,848 | 61,393,548 | 2.94% |
| 2026-03-26 | 7.88 | 7.98 | 7.74 | 7.82 | 7.76 | qfq | 8,103,298 | 63,701,357 | -0.13% |
| 2026-03-25 | 7.67 | 7.89 | 7.62 | 7.83 | 7.77 | qfq | 10,160,237 | 79,330,316 | 2.76% |
| 2026-03-24 | 7.39 | 7.62 | 7.17 | 7.62 | 7.57 | qfq | 14,971,751 | 110,891,038 | 6.87% |
| 2026-03-23 | 7.70 | 7.72 | 7.06 | 7.13 | 7.08 | qfq | 15,019,812 | 110,894,505 | -8.47% |
| 2026-03-20 | 8.15 | 8.20 | 7.71 | 7.79 | 7.73 | qfq | 12,893,855 | 101,229,411 | -4.42% |
| 2026-03-19 | 8.37 | 8.42 | 8.06 | 8.15 | 8.09 | qfq | 6,450,920 | 52,972,835 | -3.44% |
| 2026-03-18 | 8.32 | 8.45 | 8.22 | 8.44 | 8.38 | qfq | 5,717,462 | 47,697,592 | 1.44% |
| 2026-03-17 | 8.49 | 8.56 | 8.30 | 8.32 | 8.26 | qfq | 6,526,832 | 55,054,977 | -1.77% |
| 2026-03-16 | 8.38 | 8.60 | 8.38 | 8.47 | 8.41 | qfq | 7,939,239 | 67,311,976 | -0.59% |
| 2026-03-13 | 8.32 | 8.62 | 8.27 | 8.52 | 8.46 | qfq | 9,236,023 | 78,413,480 | 2.53% |
| 2026-03-12 | 8.52 | 8.53 | 8.31 | 8.31 | 8.25 | qfq | 5,392,243 | 45,309,618 | -1.77% |
| 2026-03-11 | 8.57 | 8.59 | 8.41 | 8.46 | 8.40 | qfq | 5,201,974 | 44,120,685 | -0.94% |
| 2026-03-10 | 8.43 | 8.57 | 8.30 | 8.54 | 8.48 | qfq | 8,285,194 | 70,080,486 | 1.67% |
| 2026-03-09 | 8.35 | 8.46 | 8.23 | 8.40 | 8.34 | qfq | 9,159,944 | 76,539,118 | 0.00% |
| 2026-03-06 | 8.07 | 8.43 | 8.05 | 8.40 | 8.34 | qfq | 6,850,298 | 56,857,649 | 3.70% |
| 2026-03-05 | 8.19 | 8.20 | 8.01 | 8.10 | 8.04 | qfq | 6,299,073 | 51,124,802 | 0.50% |
| 2026-03-04 | 8.02 | 8.16 | 7.98 | 8.06 | 8.00 | qfq | 7,453,927 | 60,100,509 | -0.74% |
| 2026-03-03 | 8.37 | 8.38 | 8.10 | 8.12 | 8.06 | qfq | 9,627,495 | 79,465,037 | -1.69% |
| 2026-03-02 | 8.39 | 8.57 | 8.16 | 8.26 | 8.20 | qfq | 9,211,769 | 77,021,615 | -2.82% |
| 2026-02-27 | 8.45 | 8.54 | 8.40 | 8.50 | 8.44 | qfq | 4,394,800 | 37,213,678 | 0.59% |
| 2026-02-26 | 8.49 | 8.53 | 8.40 | 8.45 | 8.39 | qfq | 4,970,891 | 42,019,915 | 0.00% |
| 2026-02-25 | 8.52 | 8.60 | 8.42 | 8.45 | 8.39 | qfq | 6,666,100 | 56,533,878 | -0.71% |
| 2026-02-24 | 8.32 | 8.51 | 8.32 | 8.51 | 8.45 | qfq | 7,162,453 | 60,555,147 | 3.15% |
| 2026-02-13 | 8.34 | 8.38 | 8.24 | 8.25 | 8.19 | qfq | 5,660,840 | 47,047,727 | -0.48% |
| 2026-02-12 | 8.49 | 8.50 | 8.28 | 8.29 | 8.23 | qfq | 6,892,969 | 57,541,216 | -2.59% |
| 2026-02-11 | 8.45 | 8.53 | 8.39 | 8.51 | 8.45 | qfq | 4,538,066 | 38,528,119 | 0.71% |
| 2026-02-10 | 8.45 | 8.50 | 8.38 | 8.45 | 8.39 | qfq | 4,620,100 | 39,059,317 | 0.24% |
| 2026-02-09 | 8.41 | 8.46 | 8.32 | 8.43 | 8.37 | qfq | 7,370,269 | 61,963,597 | 0.72% |
| 2026-02-06 | 8.33 | 8.50 | 8.31 | 8.37 | 8.31 | qfq | 8,471,935 | 71,437,382 | 0.72% |
| 2026-02-05 | 8.28 | 8.44 | 8.28 | 8.31 | 8.25 | qfq | 6,931,249 | 57,947,324 | 0.36% |
| 2026-02-04 | 8.37 | 8.40 | 8.18 | 8.28 | 8.22 | qfq | 9,107,250 | 75,493,758 | 0.36% |
| 2026-02-03 | 8.10 | 8.37 | 8.08 | 8.25 | 8.19 | qfq | 13,008,893 | 107,237,695 | 2.74% |
| 2026-02-02 | 8.11 | 8.23 | 8.01 | 8.03 | 7.97 | qfq | 10,708,974 | 87,177,760 | -1.23% |
| 2026-01-30 | 7.99 | 8.16 | 7.96 | 8.13 | 8.07 | qfq | 7,921,048 | 64,020,139 | 1.50% |
| 2026-01-29 | 7.99 | 8.08 | 7.83 | 8.01 | 7.95 | qfq | 6,132,191 | 49,041,568 | 0.25% |
| 2026-01-28 | 8.11 | 8.14 | 7.96 | 7.99 | 7.93 | qfq | 5,294,593 | 42,479,880 | -1.72% |
| 2026-01-27 | 8.15 | 8.22 | 7.87 | 8.13 | 8.07 | qfq | 7,570,647 | 60,941,577 | -0.25% |
| 2026-01-26 | 8.19 | 8.19 | 8.05 | 8.15 | 8.09 | qfq | 7,067,774 | 57,301,970 | 0.12% |
| 2026-01-23 | 8.19 | 8.19 | 8.07 | 8.14 | 8.08 | qfq | 4,855,582 | 39,423,246 | 0.25% |
| 2026-01-22 | 8.03 | 8.12 | 8.01 | 8.12 | 8.06 | qfq | 4,247,240 | 34,286,731 | 1.25% |
| 2026-01-21 | 7.90 | 8.04 | 7.85 | 8.02 | 7.96 | qfq | 5,307,200 | 42,296,842 | 1.01% |
| 2026-01-20 | 7.88 | 7.97 | 7.85 | 7.94 | 7.88 | qfq | 5,780,097 | 45,687,569 | 0.76% |
| 2026-01-19 | 7.72 | 7.88 | 7.68 | 7.88 | 7.82 | qfq | 5,852,267 | 45,693,138 | 1.55% |
| 2026-01-16 | 7.90 | 7.90 | 7.69 | 7.76 | 7.70 | qfq | 5,320,205 | 41,255,421 | -1.27% |
| 2026-01-15 | 7.82 | 7.89 | 7.74 | 7.86 | 7.80 | qfq | 5,642,060 | 44,178,680 | 0.51% |
| 2026-01-14 | 7.86 | 7.94 | 7.69 | 7.82 | 7.76 | qfq | 8,100,685 | 63,550,768 | -0.51% |
| 2026-01-13 | 7.81 | 7.93 | 7.76 | 7.86 | 7.80 | qfq | 8,749,029 | 68,826,119 | 0.64% |
| 2026-01-12 | 7.80 | 7.90 | 7.72 | 7.81 | 7.75 | qfq | 7,815,916 | 61,005,305 | 0.13% |
| 2026-01-09 | 7.72 | 7.83 | 7.64 | 7.80 | 7.74 | qfq | 5,788,772 | 44,780,943 | 1.04% |
| 2026-01-08 | 7.62 | 7.79 | 7.61 | 7.72 | 7.66 | qfq | 5,786,530 | 44,571,083 | 1.31% |
| 2026-01-07 | 7.72 | 7.75 | 7.61 | 7.62 | 7.57 | qfq | 4,136,960 | 31,726,595 | -1.30% |
| 2026-01-06 | 7.75 | 7.82 | 7.65 | 7.72 | 7.66 | qfq | 6,142,541 | 47,513,307 | 0.26% |
| 2026-01-05 | 7.60 | 7.82 | 7.59 | 7.70 | 7.64 | qfq | 7,108,786 | 54,974,176 | 1.32% |
| 2025-12-31 | 7.54 | 7.62 | 7.48 | 7.60 | 7.55 | qfq | 4,141,186 | 31,287,362 | 0.40% |
| 2025-12-30 | 7.73 | 7.73 | 7.55 | 7.57 | 7.48 | qfq | 5,028,192 | 38,277,298 | -1.82% |
| 2025-12-29 | 7.78 | 7.78 | 7.61 | 7.71 | 7.62 | qfq | 5,415,515 | 41,577,592 | -0.77% |
| 2025-12-26 | 7.80 | 7.86 | 7.75 | 7.77 | 7.68 | qfq | 4,246,471 | 33,154,060 | -0.51% |
| 2025-12-25 | 7.83 | 7.89 | 7.78 | 7.81 | 7.72 | qfq | 4,243,324 | 33,209,717 | -0.26% |
| 2025-12-24 | 7.89 | 7.90 | 7.78 | 7.83 | 7.74 | qfq | 3,226,947 | 25,325,923 | -0.25% |
| 2025-12-23 | 7.91 | 7.92 | 7.74 | 7.85 | 7.76 | qfq | 5,553,590 | 43,484,351 | -0.25% |
| 2025-12-22 | 7.95 | 8.11 | 7.87 | 7.87 | 7.78 | qfq | 6,074,162 | 48,289,259 | -1.01% |
| 2025-12-19 | 7.68 | 7.96 | 7.64 | 7.95 | 7.86 | qfq | 5,142,326 | 40,324,463 | 3.38% |
| 2025-12-18 | 7.42 | 7.73 | 7.42 | 7.69 | 7.60 | qfq | 6,013,860 | 45,984,393 | 2.81% |
| 2025-12-17 | 7.45 | 7.51 | 7.32 | 7.48 | 7.39 | qfq | 3,813,700 | 28,302,063 | 0.00% |
| 2025-12-16 | 7.63 | 7.63 | 7.46 | 7.48 | 7.39 | qfq | 3,739,356 | 28,122,299 | -1.97% |
| 2025-12-15 | 7.53 | 7.67 | 7.47 | 7.63 | 7.54 | qfq | 5,156,777 | 39,165,618 | 1.19% |
| 2025-12-12 | 7.69 | 7.93 | 7.52 | 7.54 | 7.45 | qfq | 7,358,730 | 56,609,465 | -2.08% |
| 2025-12-11 | 8.07 | 8.07 | 7.67 | 7.70 | 7.61 | qfq | 6,387,154 | 49,878,177 | -3.39% |
| 2025-12-10 | 8.02 | 8.11 | 7.94 | 7.97 | 7.88 | qfq | 4,812,671 | 38,615,094 | -1.12% |
| 2025-12-09 | 8.10 | 8.18 | 8.01 | 8.06 | 7.97 | qfq | 4,493,548 | 36,423,660 | -0.49% |
| 2025-12-08 | 8.19 | 8.25 | 8.07 | 8.10 | 8.01 | qfq | 5,420,381 | 44,140,367 | -0.86% |
| 2025-12-05 | 8.04 | 8.20 | 7.96 | 8.17 | 8.08 | qfq | 4,586,757 | 37,056,849 | 1.24% |
| 2025-12-04 | 8.17 | 8.22 | 8.02 | 8.07 | 7.98 | qfq | 5,968,419 | 48,457,096 | -1.71% |
| 2025-12-03 | 8.16 | 8.25 | 8.07 | 8.21 | 8.12 | qfq | 5,159,201 | 42,228,408 | 0.86% |
| 2025-12-02 | 8.09 | 8.18 | 8.01 | 8.14 | 8.05 | qfq | 4,676,199 | 37,927,918 | 0.12% |
| 2025-12-01 | 8.12 | 8.24 | 8.04 | 8.13 | 8.04 | qfq | 5,736,640 | 46,786,916 | 0.62% |
| 2025-11-28 | 7.99 | 8.08 | 7.87 | 8.08 | 7.99 | qfq | 4,569,882 | 36,492,245 | 1.13% |
| 2025-11-27 | 7.91 | 8.04 | 7.84 | 7.99 | 7.90 | qfq | 4,942,868 | 39,286,714 | 1.27% |
| 2025-11-26 | 8.11 | 8.21 | 7.86 | 7.89 | 7.80 | qfq | 6,585,214 | 52,814,577 | -2.71% |
| 2025-11-25 | 8.01 | 8.18 | 7.96 | 8.11 | 8.02 | qfq | 5,741,110 | 46,464,341 | 2.53% |
| 2025-11-24 | 7.72 | 7.97 | 7.72 | 7.91 | 7.82 | qfq | 8,680,115 | 68,320,759 | 3.40% |
| 2025-11-21 | 8.08 | 8.22 | 7.61 | 7.65 | 7.56 | qfq | 9,395,985 | 73,395,161 | -6.25% |
| 2025-11-20 | 8.29 | 8.35 | 8.09 | 8.16 | 8.07 | qfq | 5,882,208 | 48,186,151 | -0.97% |
| 2025-11-19 | 8.38 | 8.40 | 8.19 | 8.24 | 8.15 | qfq | 4,856,539 | 40,236,073 | -1.55% |
| 2025-11-18 | 8.49 | 8.51 | 8.33 | 8.37 | 8.27 | qfq | 5,703,282 | 47,801,872 | -1.41% |
| 2025-11-17 | 8.48 | 8.56 | 8.35 | 8.49 | 8.39 | qfq | 5,641,032 | 47,592,428 | 0.00% |
| 2025-11-14 | 8.32 | 8.61 | 8.29 | 8.49 | 8.39 | qfq | 7,392,713 | 62,859,128 | 1.68% |
| 2025-11-13 | 8.27 | 8.35 | 8.18 | 8.35 | 8.25 | qfq | 4,569,557 | 37,824,692 | 0.72% |
| 2025-11-12 | 8.31 | 8.37 | 8.24 | 8.29 | 8.19 | qfq | 4,521,721 | 37,534,189 | 0.12% |
| 2025-11-11 | 8.18 | 8.29 | 8.16 | 8.28 | 8.18 | qfq | 4,741,705 | 39,100,143 | 1.22% |
| 2025-11-10 | 8.20 | 8.26 | 8.15 | 8.18 | 8.09 | qfq | 4,102,251 | 33,622,135 | -0.24% |
| 2025-11-07 | 8.22 | 8.27 | 8.15 | 8.20 | 8.11 | qfq | 4,181,900 | 34,286,487 | -0.24% |
| 2025-11-06 | 8.29 | 8.29 | 8.13 | 8.22 | 8.13 | qfq | 4,040,432 | 33,092,490 | 0.00% |
| 2025-11-05 | 8.19 | 8.25 | 8.12 | 8.22 | 8.13 | qfq | 6,529,152 | 53,599,340 | 0.86% |
| 2025-11-04 | 8.12 | 8.18 | 8.08 | 8.15 | 8.06 | qfq | 4,499,560 | 36,617,634 | 0.37% |
| 2025-11-03 | 8.05 | 8.13 | 8.01 | 8.12 | 8.03 | qfq | 5,085,830 | 41,136,468 | 1.00% |
| 2025-10-31 | 7.95 | 8.06 | 7.89 | 8.04 | 7.95 | qfq | 5,155,463 | 41,264,180 | 1.26% |
| 2025-10-30 | 7.99 | 8.05 | 7.91 | 7.94 | 7.85 | qfq | 2,997,682 | 23,864,005 | -0.63% |
| 2025-10-29 | 8.09 | 8.10 | 7.94 | 7.99 | 7.90 | qfq | 3,935,677 | 31,471,411 | -0.99% |
| 2025-10-28 | 8.06 | 8.14 | 8.04 | 8.07 | 7.98 | qfq | 4,150,006 | 33,530,369 | 0.62% |
| 2025-10-27 | 8.08 | 8.13 | 7.92 | 8.02 | 7.93 | qfq | 5,797,332 | 46,519,923 | -0.74% |
| 2025-10-24 | 8.02 | 8.12 | 7.99 | 8.08 | 7.99 | qfq | 4,943,097 | 39,822,619 | 0.75% |
| 2025-10-23 | 8.01 | 8.03 | 7.90 | 8.02 | 7.93 | qfq | 4,614,523 | 36,728,556 | 0.25% |
| 2025-10-22 | 7.98 | 8.05 | 7.91 | 8.00 | 7.91 | qfq | 7,081,766 | 56,634,479 | 0.38% |
| 2025-10-21 | 7.76 | 7.98 | 7.69 | 7.97 | 7.88 | qfq | 7,027,767 | 55,155,459 | 3.24% |
| 2025-10-20 | 7.68 | 7.75 | 7.60 | 7.72 | 7.63 | qfq | 5,009,235 | 38,458,236 | 0.65% |
| 2025-10-17 | 7.62 | 7.78 | 7.62 | 7.67 | 7.58 | qfq | 6,072,840 | 46,733,842 | 0.26% |
| 2025-10-16 | 7.69 | 7.72 | 7.61 | 7.65 | 7.56 | qfq | 4,476,853 | 34,321,277 | 0.00% |
| 2025-10-15 | 7.61 | 7.71 | 7.55 | 7.65 | 7.56 | qfq | 4,789,681 | 36,642,775 | 0.79% |
| 2025-10-14 | 7.60 | 7.62 | 7.52 | 7.59 | 7.50 | qfq | 4,404,453 | 33,369,975 | 0.66% |
| 2025-10-13 | 7.40 | 7.60 | 7.18 | 7.54 | 7.45 | qfq | 6,781,574 | 50,742,626 | -0.13% |
| 2025-10-10 | 7.47 | 7.63 | 7.42 | 7.55 | 7.46 | qfq | 5,228,428 | 39,545,651 | 1.07% |
| 2025-10-09 | 7.58 | 7.61 | 7.44 | 7.47 | 7.38 | qfq | 4,468,999 | 33,500,263 | -1.45% |
| 2025-09-30 | 7.64 | 7.66 | 7.55 | 7.58 | 7.49 | qfq | 3,773,387 | 28,617,158 | -0.66% |
| 2025-09-29 | 7.48 | 7.65 | 7.33 | 7.63 | 7.54 | qfq | 5,295,200 | 39,977,085 | 2.14% |
| 2025-09-26 | 7.41 | 7.54 | 7.34 | 7.47 | 7.38 | qfq | 3,900,932 | 29,103,362 | 0.54% |
| 2025-09-25 | 7.52 | 7.63 | 7.41 | 7.43 | 7.34 | qfq | 4,628,816 | 34,765,189 | -1.33% |
| 2025-09-24 | 7.34 | 7.57 | 7.21 | 7.53 | 7.44 | qfq | 5,900,180 | 44,062,519 | 2.87% |
| 2025-09-23 | 7.49 | 7.50 | 7.00 | 7.32 | 7.24 | qfq | 7,696,440 | 55,357,927 | -2.01% |
| 2025-09-22 | 7.63 | 7.63 | 7.41 | 7.47 | 7.38 | qfq | 4,545,189 | 34,006,781 | -1.19% |
| 2025-09-19 | 7.64 | 7.66 | 7.44 | 7.56 | 7.47 | qfq | 4,769,094 | 35,950,976 | -1.05% |
| 2025-09-18 | 7.83 | 7.84 | 7.57 | 7.64 | 7.55 | qfq | 6,484,854 | 49,989,639 | -2.43% |
| 2025-09-17 | 7.80 | 7.85 | 7.75 | 7.83 | 7.74 | qfq | 5,475,619 | 42,702,749 | 0.64% |
| 2025-09-16 | 7.73 | 7.78 | 7.60 | 7.78 | 7.69 | qfq | 4,301,216 | 33,141,641 | 1.04% |
| 2025-09-15 | 7.84 | 7.84 | 7.65 | 7.70 | 7.61 | qfq | 4,726,184 | 36,435,288 | -1.28% |
| 2025-09-12 | 7.85 | 7.85 | 7.76 | 7.80 | 7.71 | qfq | 4,767,999 | 37,190,420 | -0.13% |
| 2025-09-11 | 7.75 | 7.83 | 7.64 | 7.81 | 7.72 | qfq | 7,169,616 | 55,591,835 | 0.77% |
| 2025-09-10 | 7.68 | 7.84 | 7.60 | 7.75 | 7.66 | qfq | 7,244,727 | 55,857,056 | 1.57% |
| 2025-09-09 | 7.71 | 7.72 | 7.58 | 7.63 | 7.54 | qfq | 4,879,200 | 37,334,894 | -0.91% |
| 2025-09-08 | 7.55 | 7.71 | 7.55 | 7.70 | 7.61 | qfq | 6,848,742 | 52,361,718 | 1.85% |
| 2025-09-05 | 7.56 | 7.65 | 7.35 | 7.56 | 7.47 | qfq | 6,507,274 | 48,825,023 | 0.13% |
| 2025-09-04 | 7.42 | 7.66 | 7.35 | 7.55 | 7.46 | qfq | 7,495,052 | 56,484,845 | 2.30% |
| 2025-09-03 | 7.53 | 7.65 | 7.35 | 7.38 | 7.30 | qfq | 6,253,230 | 46,758,494 | -1.86% |
| 2025-09-02 | 7.60 | 7.62 | 7.34 | 7.52 | 7.43 | qfq | 7,241,967 | 54,078,952 | -0.53% |
| 2025-09-01 | 7.50 | 7.67 | 7.46 | 7.56 | 7.47 | qfq | 9,223,370 | 69,909,965 | 1.07% |
| 2025-08-29 | 7.65 | 7.71 | 7.45 | 7.48 | 7.39 | qfq | 10,763,713 | 81,110,679 | -2.22% |
| 2025-08-28 | 7.70 | 7.88 | 7.35 | 7.65 | 7.56 | qfq | 11,448,960 | 86,823,530 | -1.03% |
| 2025-08-27 | 8.12 | 8.12 | 7.73 | 7.73 | 7.64 | qfq | 10,443,581 | 82,523,307 | -4.80% |
| 2025-08-26 | 7.95 | 8.15 | 7.89 | 8.12 | 8.03 | qfq | 6,642,507 | 53,573,538 | 1.88% |
| 2025-08-25 | 8.01 | 8.15 | 7.92 | 7.97 | 7.88 | qfq | 9,085,356 | 73,044,781 | -0.13% |
| 2025-08-22 | 8.13 | 8.13 | 7.88 | 7.98 | 7.89 | qfq | 6,840,631 | 54,561,945 | -1.85% |
| 2025-08-21 | 8.09 | 8.17 | 8.03 | 8.13 | 8.04 | qfq | 5,458,571 | 44,230,812 | 0.37% |
| 2025-08-20 | 8.06 | 8.10 | 7.98 | 8.10 | 8.01 | qfq | 5,662,821 | 45,530,849 | 0.50% |
| 2025-08-19 | 7.94 | 8.08 | 7.89 | 8.06 | 7.97 | qfq | 6,709,522 | 53,831,286 | 1.51% |
| 2025-08-18 | 7.98 | 8.22 | 7.93 | 7.94 | 7.85 | qfq | 9,093,492 | 73,114,030 | -0.38% |
| 2025-08-15 | 8.03 | 8.14 | 7.93 | 7.97 | 7.88 | qfq | 5,998,234 | 48,082,380 | -0.50% |
| 2025-08-14 | 8.28 | 8.31 | 8.00 | 8.01 | 7.92 | qfq | 5,776,062 | 46,884,114 | -2.79% |
| 2025-08-13 | 8.29 | 8.32 | 8.16 | 8.24 | 8.15 | qfq | 4,323,838 | 35,599,114 | -0.12% |
| 2025-08-12 | 8.31 | 8.39 | 8.21 | 8.25 | 8.16 | qfq | 5,153,316 | 42,726,158 | -0.60% |
| 2025-08-11 | 8.19 | 8.31 | 8.14 | 8.30 | 8.20 | qfq | 5,811,765 | 47,949,644 | 1.47% |
| 2025-08-08 | 8.12 | 8.20 | 7.94 | 8.18 | 8.09 | qfq | 6,969,048 | 56,408,063 | 1.11% |
| 2025-08-07 | 8.13 | 8.28 | 8.04 | 8.09 | 8.00 | qfq | 7,218,529 | 58,690,534 | -0.12% |
| 2025-08-06 | 8.28 | 8.30 | 8.09 | 8.10 | 8.01 | qfq | 6,642,889 | 54,180,120 | -2.17% |
| 2025-08-05 | 8.19 | 8.29 | 8.19 | 8.28 | 8.18 | qfq | 5,164,633 | 42,553,993 | 1.10% |
| 2025-08-04 | 8.00 | 8.21 | 7.95 | 8.19 | 8.10 | qfq | 6,641,551 | 53,690,931 | 1.74% |
| 2025-08-01 | 7.94 | 8.05 | 7.89 | 8.05 | 7.96 | qfq | 6,523,794 | 52,273,333 | 1.77% |
| 2025-07-31 | 8.06 | 8.06 | 7.88 | 7.91 | 7.82 | qfq | 5,046,555 | 40,222,137 | -1.13% |
| 2025-07-30 | 8.01 | 8.07 | 7.90 | 8.00 | 7.91 | qfq | 5,128,681 | 40,898,379 | -0.12% |
| 2025-07-29 | 7.95 | 8.11 | 7.92 | 8.01 | 7.92 | qfq | 4,908,972 | 39,172,092 | 0.63% |
| 2025-07-28 | 7.91 | 8.03 | 7.89 | 7.96 | 7.87 | qfq | 5,630,244 | 44,872,920 | 0.89% |
| 2025-07-25 | 7.86 | 7.89 | 7.80 | 7.89 | 7.80 | qfq | 4,214,846 | 33,141,148 | 0.77% |
| 2025-07-24 | 7.87 | 7.96 | 7.79 | 7.83 | 7.74 | qfq | 5,445,425 | 42,743,066 | -0.63% |
| 2025-07-23 | 7.88 | 7.95 | 7.80 | 7.88 | 7.79 | qfq | 3,785,778 | 29,791,806 | -0.13% |
| 2025-07-22 | 7.98 | 8.04 | 7.88 | 7.89 | 7.80 | qfq | 5,095,937 | 40,447,205 | -0.63% |
| 2025-07-21 | 7.81 | 7.96 | 7.74 | 7.94 | 7.85 | qfq | 5,021,487 | 39,600,662 | 1.66% |
| 2025-07-18 | 7.81 | 7.84 | 7.70 | 7.81 | 7.72 | qfq | 4,291,799 | 33,290,050 | 0.00% |
| 2025-07-17 | 7.81 | 7.85 | 7.73 | 7.81 | 7.72 | qfq | 3,690,366 | 28,795,265 | 0.64% |
| 2025-07-16 | 7.60 | 7.77 | 7.59 | 7.76 | 7.67 | qfq | 6,060,901 | 46,711,530 | 1.97% |
| 2025-07-15 | 7.71 | 7.75 | 7.50 | 7.61 | 7.52 | qfq | 5,094,920 | 38,788,293 | -1.04% |
| 2025-07-14 | 7.58 | 7.71 | 7.54 | 7.69 | 7.60 | qfq | 4,816,134 | 36,849,826 | 1.45% |
| 2025-07-11 | 7.63 | 7.69 | 7.51 | 7.58 | 7.49 | qfq | 4,117,311 | 31,231,398 | -0.13% |
| 2025-07-10 | 7.55 | 7.60 | 7.53 | 7.59 | 7.50 | qfq | 3,051,620 | 23,110,978 | 0.40% |
| 2025-07-09 | 7.60 | 7.60 | 7.51 | 7.56 | 7.47 | qfq | 4,520,728 | 34,120,450 | -0.40% |
| 2025-07-08 | 7.62 | 7.67 | 7.51 | 7.59 | 7.50 | qfq | 6,552,224 | 49,772,642 | 0.26% |
| 2025-07-07 | 7.50 | 7.64 | 7.48 | 7.57 | 7.48 | qfq | 5,710,047 | 43,144,778 | 1.47% |
| 2025-07-04 | 7.55 | 7.56 | 7.44 | 7.46 | 7.37 | qfq | 4,751,689 | 35,568,454 | -1.19% |
| 2025-07-03 | 7.48 | 7.57 | 7.45 | 7.55 | 7.46 | qfq | 4,789,588 | 36,072,296 | 1.07% |
| 2025-07-02 | 7.52 | 7.53 | 7.35 | 7.47 | 7.38 | qfq | 4,771,333 | 35,662,159 | 0.13% |
| 2025-07-01 | 7.34 | 7.50 | 7.34 | 7.46 | 7.37 | qfq | 5,514,600 | 40,939,016 | 1.08% |
| 2025-06-30 | 7.27 | 7.41 | 7.22 | 7.38 | 7.30 | qfq | 5,339,122 | 39,230,029 | 1.51% |
| 2025-06-27 | 7.28 | 7.30 | 7.21 | 7.27 | 7.19 | qfq | 3,934,381 | 28,539,410 | 0.69% |
| 2025-06-26 | 7.23 | 7.29 | 7.17 | 7.22 | 7.14 | qfq | 4,005,361 | 28,905,064 | 0.00% |
| 2025-06-25 | 7.27 | 7.34 | 7.16 | 7.22 | 7.14 | qfq | 4,560,300 | 33,005,943 | -0.14% |
| 2025-06-24 | 7.09 | 7.25 | 7.02 | 7.23 | 7.15 | qfq | 5,230,418 | 37,596,978 | 2.55% |
| 2025-06-23 | 6.78 | 7.08 | 6.78 | 7.05 | 6.97 | qfq | 5,101,223 | 35,531,311 | 2.62% |
| 2025-06-20 | 6.84 | 6.95 | 6.82 | 6.87 | 6.79 | qfq | 4,329,883 | 29,759,173 | 0.00% |
| 2025-06-19 | 7.08 | 7.09 | 6.84 | 6.87 | 6.79 | qfq | 4,433,960 | 30,761,090 | -2.55% |
| 2025-06-18 | 7.17 | 7.21 | 7.01 | 7.05 | 6.97 | qfq | 5,032,286 | 35,645,295 | -2.08% |
| 2025-06-17 | 7.30 | 7.34 | 7.16 | 7.20 | 7.12 | qfq | 5,215,671 | 37,732,686 | -0.83% |
| 2025-06-16 | 7.29 | 7.39 | 7.14 | 7.26 | 7.18 | qfq | 6,182,002 | 45,162,909 | 0.28% |
| 2025-06-13 | 7.37 | 7.42 | 7.20 | 7.24 | 7.16 | qfq | 4,367,587 | 31,750,674 | -2.16% |
| 2025-06-12 | 7.36 | 7.42 | 7.29 | 7.40 | 7.31 | qfq | 3,600,764 | 26,526,341 | 0.27% |
| 2025-06-11 | 7.41 | 7.43 | 7.34 | 7.38 | 7.30 | qfq | 3,212,042 | 23,737,442 | 0.14% |
| 2025-06-10 | 7.40 | 7.52 | 7.26 | 7.37 | 7.29 | qfq | 5,309,924 | 39,265,848 | -0.54% |
| 2025-06-09 | 7.30 | 7.44 | 7.25 | 7.41 | 7.32 | qfq | 5,111,618 | 37,761,293 | 1.51% |
| 2025-06-06 | 7.22 | 7.34 | 7.17 | 7.30 | 7.22 | qfq | 4,541,603 | 32,940,951 | 1.11% |
| 2025-06-05 | 7.32 | 7.35 | 7.17 | 7.22 | 7.14 | qfq | 3,854,272 | 27,908,802 | -1.10% |
| 2025-06-04 | 7.29 | 7.33 | 7.23 | 7.30 | 7.22 | qfq | 3,792,294 | 27,616,955 | 0.55% |
| 2025-06-03 | 7.12 | 7.27 | 7.02 | 7.26 | 7.18 | qfq | 4,781,960 | 34,444,636 | 1.40% |
| 2025-05-30 | 7.16 | 7.27 | 7.12 | 7.16 | 7.08 | qfq | 4,639,164 | 33,234,664 | 0.00% |
| 2025-05-29 | 7.09 | 7.22 | 7.02 | 7.16 | 7.08 | qfq | 4,951,326 | 35,444,453 | 1.27% |
| 2025-05-28 | 7.10 | 7.15 | 7.00 | 7.07 | 6.99 | qfq | 2,842,927 | 20,047,618 | -0.56% |
| 2025-05-27 | 7.04 | 7.12 | 6.97 | 7.11 | 7.03 | qfq | 3,918,000 | 27,655,567 | 1.28% |
| 2025-05-26 | 7.02 | 7.08 | 6.93 | 7.02 | 6.94 | qfq | 3,892,398 | 27,279,366 | -0.14% |
| 2025-05-23 | 7.05 | 7.15 | 6.99 | 7.03 | 6.95 | qfq | 4,870,132 | 34,425,544 | -0.28% |
| 2025-05-22 | 7.15 | 7.22 | 6.98 | 7.05 | 6.97 | qfq | 5,421,350 | 38,350,468 | -1.95% |
| 2025-05-21 | 7.25 | 7.26 | 7.13 | 7.19 | 7.07 | qfq | 4,705,790 | 33,819,367 | -0.28% |
| 2025-05-20 | 7.13 | 7.24 | 7.07 | 7.21 | 7.09 | qfq | 4,284,994 | 30,780,395 | 1.12% |
| 2025-05-19 | 7.09 | 7.14 | 7.00 | 7.13 | 7.01 | qfq | 3,849,686 | 27,274,552 | 1.13% |
| 2025-05-16 | 7.00 | 7.06 | 6.94 | 7.05 | 6.93 | qfq | 3,905,612 | 27,447,686 | 1.15% |
| 2025-05-15 | 6.96 | 7.04 | 6.89 | 6.97 | 6.85 | qfq | 3,018,933 | 21,034,634 | 0.58% |
| 2025-05-14 | 6.96 | 6.99 | 6.92 | 6.93 | 6.81 | qfq | 4,236,294 | 29,478,720 | -0.57% |
| 2025-05-13 | 7.01 | 7.03 | 6.93 | 6.97 | 6.85 | qfq | 4,422,074 | 30,851,124 | 0.00% |
| 2025-05-12 | 7.01 | 7.02 | 6.92 | 6.97 | 6.85 | qfq | 4,141,373 | 28,823,870 | 0.00% |
| 2025-05-09 | 7.00 | 7.04 | 6.94 | 6.97 | 6.85 | qfq | 3,839,090 | 26,780,388 | -0.29% |
| 2025-05-08 | 6.95 | 7.02 | 6.88 | 6.99 | 6.87 | qfq | 4,192,820 | 29,261,589 | 0.72% |
| 2025-05-07 | 6.95 | 7.01 | 6.89 | 6.94 | 6.82 | qfq | 5,964,886 | 41,504,583 | 0.43% |
| 2025-05-06 | 6.86 | 6.96 | 6.82 | 6.91 | 6.79 | qfq | 6,066,600 | 41,912,704 | 1.32% |
| 2025-04-30 | 6.79 | 6.89 | 6.77 | 6.82 | 6.71 | qfq | 5,322,270 | 36,361,039 | 0.74% |
| 2025-04-29 | 6.66 | 6.78 | 6.66 | 6.77 | 6.66 | qfq | 5,017,414 | 33,861,955 | 1.50% |
| 2025-04-28 | 6.65 | 6.75 | 6.59 | 6.67 | 6.56 | qfq | 6,754,274 | 44,975,517 | 1.37% |
| 2025-04-25 | 6.66 | 6.66 | 6.56 | 6.58 | 6.47 | qfq | 3,189,622 | 21,075,313 | -0.75% |
| 2025-04-24 | 6.67 | 6.73 | 6.55 | 6.63 | 6.52 | qfq | 3,343,205 | 22,205,939 | -0.30% |
| 2025-04-23 | 6.68 | 6.71 | 6.63 | 6.65 | 6.54 | qfq | 3,741,924 | 24,933,957 | 0.15% |
| 2025-04-22 | 6.51 | 6.64 | 6.48 | 6.64 | 6.53 | qfq | 4,182,607 | 27,521,764 | 2.00% |
| 2025-04-21 | 6.37 | 6.53 | 6.33 | 6.51 | 6.40 | qfq | 3,736,677 | 24,164,662 | 1.88% |
| 2025-04-18 | 6.41 | 6.43 | 6.31 | 6.39 | 6.28 | qfq | 3,177,072 | 20,223,625 | 0.31% |
| 2025-04-17 | 6.26 | 6.44 | 6.23 | 6.37 | 6.26 | qfq | 3,608,000 | 22,981,787 | 1.76% |
| 2025-04-16 | 6.36 | 6.39 | 6.15 | 6.26 | 6.16 | qfq | 3,924,625 | 24,557,686 | -1.88% |
| 2025-04-15 | 6.36 | 6.43 | 6.29 | 6.38 | 6.27 | qfq | 3,897,438 | 24,770,931 | 1.27% |
| 2025-04-14 | 6.16 | 6.33 | 6.16 | 6.30 | 6.19 | qfq | 4,259,507 | 26,702,943 | 2.77% |
| 2025-04-11 | 6.14 | 6.23 | 6.05 | 6.13 | 6.03 | qfq | 4,367,668 | 26,910,062 | -0.16% |
| 2025-04-10 | 6.04 | 6.20 | 6.03 | 6.14 | 6.04 | qfq | 5,868,871 | 36,049,182 | 2.50% |
| 2025-04-09 | 5.84 | 6.05 | 5.40 | 5.99 | 5.89 | qfq | 7,489,851 | 43,026,039 | 1.53% |
| 2025-04-08 | 6.03 | 6.22 | 5.80 | 5.90 | 5.80 | qfq | 8,492,953 | 50,647,940 | -4.22% |
| 2025-04-07 | 6.53 | 6.55 | 6.16 | 6.16 | 6.06 | qfq | 6,341,356 | 39,670,950 | -9.94% |
| 2025-04-03 | 6.74 | 6.86 | 6.71 | 6.84 | 6.73 | qfq | 5,708,900 | 38,871,378 | 0.59% |
| 2025-04-02 | 6.70 | 6.84 | 6.70 | 6.80 | 6.69 | qfq | 4,402,012 | 29,923,566 | 0.74% |
| 2025-04-01 | 6.50 | 6.81 | 6.50 | 6.75 | 6.64 | qfq | 7,143,477 | 48,086,892 | 3.69% |
| 2025-03-31 | 6.62 | 6.62 | 6.42 | 6.51 | 6.40 | qfq | 5,369,880 | 34,929,304 | -2.25% |
| 2025-03-28 | 6.76 | 6.86 | 6.62 | 6.66 | 6.55 | qfq | 4,904,241 | 33,006,594 | -1.48% |
| 2025-03-27 | 6.77 | 6.82 | 6.65 | 6.76 | 6.65 | qfq | 4,977,666 | 33,532,487 | 0.60% |
| 2025-03-26 | 6.58 | 6.78 | 6.53 | 6.72 | 6.61 | qfq | 5,425,250 | 36,342,366 | 2.13% |
| 2025-03-25 | 6.50 | 6.60 | 6.42 | 6.58 | 6.47 | qfq | 6,367,980 | 41,473,286 | 0.61% |
| 2025-03-24 | 6.73 | 6.81 | 6.45 | 6.54 | 6.43 | qfq | 6,668,100 | 43,944,529 | -3.25% |
| 2025-03-21 | 6.77 | 6.91 | 6.68 | 6.76 | 6.65 | qfq | 5,339,686 | 36,130,500 | -0.59% |
| 2025-03-20 | 6.78 | 6.84 | 6.72 | 6.80 | 6.69 | qfq | 4,823,891 | 32,732,874 | 1.04% |
| 2025-03-19 | 6.77 | 6.82 | 6.71 | 6.73 | 6.62 | qfq | 4,661,129 | 31,502,250 | -0.74% |
| 2025-03-18 | 6.80 | 6.86 | 6.73 | 6.78 | 6.67 | qfq | 3,957,372 | 26,840,141 | 0.30% |
| 2025-03-17 | 6.72 | 6.79 | 6.61 | 6.76 | 6.65 | qfq | 6,062,535 | 40,787,251 | 1.20% |
| 2025-03-14 | 6.54 | 6.70 | 6.49 | 6.68 | 6.57 | qfq | 6,956,861 | 46,028,539 | 2.30% |
| 2025-03-13 | 6.55 | 6.59 | 6.44 | 6.53 | 6.42 | qfq | 4,027,625 | 26,170,611 | -0.76% |
| 2025-03-12 | 6.60 | 6.63 | 6.54 | 6.58 | 6.47 | qfq | 3,359,610 | 22,104,045 | -0.30% |
| 2025-03-11 | 6.54 | 6.60 | 6.48 | 6.60 | 6.49 | qfq | 3,900,940 | 25,565,200 | 0.76% |
| 2025-03-10 | 6.51 | 6.62 | 6.51 | 6.55 | 6.44 | qfq | 3,806,617 | 24,968,938 | 0.77% |
| 2025-03-07 | 6.52 | 6.60 | 6.47 | 6.50 | 6.39 | qfq | 3,543,460 | 23,141,303 | -0.91% |
| 2025-03-06 | 6.51 | 6.58 | 6.45 | 6.56 | 6.45 | qfq | 4,416,310 | 28,860,386 | 1.71% |
| 2025-03-05 | 6.51 | 6.52 | 6.36 | 6.45 | 6.34 | qfq | 3,975,589 | 25,520,908 | -1.07% |
| 2025-03-04 | 6.44 | 6.53 | 6.37 | 6.52 | 6.41 | qfq | 3,816,305 | 24,716,847 | 1.56% |
| 2025-03-03 | 6.34 | 6.49 | 6.34 | 6.42 | 6.31 | qfq | 4,210,241 | 27,123,765 | 1.10% |
| 2025-02-28 | 6.46 | 6.50 | 6.31 | 6.35 | 6.24 | qfq | 4,495,125 | 28,749,745 | -2.16% |
| 2025-02-27 | 6.54 | 6.57 | 6.39 | 6.49 | 6.38 | qfq | 5,384,443 | 34,894,711 | -0.61% |
| 2025-02-26 | 6.51 | 6.57 | 6.48 | 6.53 | 6.42 | qfq | 4,115,455 | 26,842,734 | 0.46% |
| 2025-02-25 | 6.57 | 6.58 | 6.47 | 6.50 | 6.39 | qfq | 3,985,573 | 26,021,743 | -1.07% |
| 2025-02-24 | 6.52 | 6.62 | 6.46 | 6.57 | 6.46 | qfq | 4,114,879 | 26,956,229 | 0.77% |
| 2025-02-21 | 6.60 | 6.60 | 6.47 | 6.52 | 6.41 | qfq | 4,479,815 | 29,237,375 | -1.06% |
| 2025-02-20 | 6.48 | 6.62 | 6.46 | 6.59 | 6.48 | qfq | 5,204,899 | 34,196,083 | 1.85% |
| 2025-02-19 | 6.48 | 6.52 | 6.40 | 6.47 | 6.36 | qfq | 4,473,961 | 28,919,577 | 0.31% |
| 2025-02-18 | 6.60 | 6.67 | 6.43 | 6.45 | 6.34 | qfq | 5,304,701 | 34,731,810 | -2.42% |
| 2025-02-17 | 6.54 | 6.63 | 6.52 | 6.61 | 6.50 | qfq | 6,372,624 | 41,983,120 | 2.01% |
| 2025-02-14 | 6.50 | 6.55 | 6.44 | 6.48 | 6.37 | qfq | 3,945,703 | 25,682,950 | 0.00% |
| 2025-02-13 | 6.62 | 6.62 | 6.47 | 6.48 | 6.37 | qfq | 4,645,784 | 30,343,332 | -1.67% |
| 2025-02-12 | 6.55 | 6.61 | 6.51 | 6.59 | 6.48 | qfq | 4,227,684 | 27,750,187 | 0.30% |
| 2025-02-11 | 6.65 | 6.65 | 6.50 | 6.57 | 6.46 | qfq | 4,315,487 | 28,260,435 | -0.90% |
| 2025-02-10 | 6.53 | 6.64 | 6.50 | 6.63 | 6.52 | qfq | 5,836,833 | 38,353,137 | 2.00% |
| 2025-02-07 | 6.41 | 6.56 | 6.41 | 6.50 | 6.39 | qfq | 6,711,341 | 43,623,967 | 1.25% |
| 2025-02-06 | 6.39 | 6.42 | 6.26 | 6.42 | 6.31 | qfq | 4,810,171 | 30,526,368 | 0.63% |
| 2025-02-05 | 6.38 | 6.44 | 6.32 | 6.38 | 6.27 | qfq | 3,054,908 | 19,464,838 | 0.79% |
| 2025-01-27 | 6.26 | 6.44 | 6.26 | 6.33 | 6.22 | qfq | 5,044,530 | 32,165,605 | 0.80% |
| 2025-01-24 | 6.31 | 6.33 | 6.22 | 6.28 | 6.18 | qfq | 5,086,891 | 31,849,220 | -0.48% |
| 2025-01-23 | 6.38 | 6.46 | 6.31 | 6.31 | 6.20 | qfq | 4,967,658 | 31,777,914 | -0.79% |
| 2025-01-22 | 6.56 | 6.57 | 6.33 | 6.36 | 6.25 | qfq | 6,878,601 | 44,355,363 | -3.34% |
| 2025-01-21 | 6.54 | 6.62 | 6.45 | 6.58 | 6.47 | qfq | 8,014,524 | 52,503,471 | 1.23% |
| 2025-01-20 | 6.40 | 6.66 | 6.30 | 6.50 | 6.39 | qfq | 10,158,777 | 66,054,445 | 2.04% |
| 2025-01-17 | 6.38 | 6.43 | 6.31 | 6.37 | 6.26 | qfq | 6,419,990 | 40,922,556 | -1.39% |
| 2025-01-16 | 6.42 | 6.51 | 6.29 | 6.46 | 6.35 | qfq | 10,513,937 | 67,367,815 | 0.47% |
| 2025-01-15 | 6.57 | 6.58 | 6.40 | 6.43 | 6.32 | qfq | 13,127,761 | 84,994,576 | -3.89% |
| 2025-01-14 | 6.42 | 6.69 | 6.39 | 6.69 | 6.58 | qfq | 25,032,505 | 163,043,181 | 0.15% |
| 2025-01-13 | 6.22 | 6.91 | 6.11 | 6.68 | 6.57 | qfq | 29,627,127 | 198,552,074 | 6.37% |
| 2025-01-10 | 6.25 | 6.49 | 6.13 | 6.28 | 6.18 | qfq | 7,437,654 | 46,935,476 | 0.64% |
| 2025-01-09 | 6.17 | 6.28 | 6.16 | 6.24 | 6.14 | qfq | 3,440,154 | 21,438,359 | -0.16% |
| 2025-01-08 | 6.16 | 6.37 | 6.07 | 6.25 | 6.15 | qfq | 5,153,682 | 32,148,340 | 0.48% |
| 2025-01-07 | 6.17 | 6.22 | 6.06 | 6.22 | 6.12 | qfq | 3,569,500 | 21,938,714 | 0.97% |
| 2025-01-06 | 6.14 | 6.31 | 5.90 | 6.16 | 6.03 | qfq | 5,058,420 | 31,093,617 | 0.65% |
| 2025-01-03 | 6.15 | 6.30 | 6.08 | 6.12 | 5.99 | qfq | 5,704,378 | 35,311,807 | -0.97% |
| 2025-01-02 | 6.25 | 6.40 | 6.12 | 6.18 | 6.05 | qfq | 4,153,544 | 26,014,051 | -1.28% |
| 2024-12-31 | 6.36 | 6.47 | 6.24 | 6.26 | 6.13 | qfq | 3,910,710 | 24,797,197 | -1.73% |
| 2024-12-30 | 6.40 | 6.43 | 6.26 | 6.37 | 6.24 | qfq | 3,487,115 | 22,169,610 | -1.70% |
| 2024-12-27 | 6.35 | 6.52 | 6.31 | 6.48 | 6.34 | qfq | 4,163,181 | 26,879,808 | 2.37% |
| 2024-12-26 | 6.31 | 6.41 | 6.27 | 6.33 | 6.20 | qfq | 3,441,663 | 21,875,586 | 0.48% |
| 2024-12-25 | 6.44 | 6.53 | 6.22 | 6.30 | 6.17 | qfq | 4,897,880 | 30,929,432 | -2.33% |
| 2024-12-24 | 6.50 | 6.55 | 6.33 | 6.45 | 6.31 | qfq | 4,745,122 | 30,502,427 | 0.31% |
| 2024-12-23 | 6.80 | 6.85 | 6.38 | 6.43 | 6.29 | qfq | 7,016,537 | 45,999,389 | -5.58% |
| 2024-12-20 | 6.74 | 6.89 | 6.69 | 6.81 | 6.67 | qfq | 4,210,921 | 28,665,668 | 1.34% |
| 2024-12-19 | 6.74 | 6.77 | 6.62 | 6.72 | 6.58 | qfq | 3,770,125 | 25,254,541 | -0.30% |
| 2024-12-18 | 6.74 | 6.85 | 6.60 | 6.74 | 6.60 | qfq | 5,617,017 | 37,914,987 | 0.00% |
| 2024-12-17 | 7.05 | 7.16 | 6.70 | 6.74 | 6.60 | qfq | 8,216,876 | 56,246,287 | -4.80% |
| 2024-12-16 | 7.13 | 7.17 | 7.00 | 7.08 | 6.93 | qfq | 6,015,853 | 42,685,271 | 0.71% |
| 2024-12-13 | 7.23 | 7.32 | 7.01 | 7.03 | 6.88 | qfq | 9,621,576 | 68,749,313 | -2.63% |
| 2024-12-12 | 7.06 | 7.23 | 7.04 | 7.22 | 7.07 | qfq | 6,813,313 | 48,784,136 | 2.27% |
| 2024-12-11 | 6.98 | 7.06 | 6.91 | 7.06 | 6.91 | qfq | 4,858,868 | 34,105,404 | 1.44% |
| 2024-12-10 | 7.18 | 7.28 | 6.95 | 6.96 | 6.81 | qfq | 7,005,443 | 49,419,313 | -1.00% |
| 2024-12-09 | 7.08 | 7.14 | 6.95 | 7.03 | 6.88 | qfq | 6,602,723 | 46,551,988 | 0.57% |
| 2024-12-06 | 6.95 | 7.01 | 6.90 | 6.99 | 6.84 | qfq | 4,009,808 | 27,952,194 | 0.58% |
| 2024-12-05 | 6.85 | 6.96 | 6.81 | 6.95 | 6.80 | qfq | 3,832,747 | 26,458,793 | 1.46% |
| 2024-12-04 | 6.96 | 6.99 | 6.81 | 6.85 | 6.71 | qfq | 4,703,390 | 32,503,918 | -1.58% |
| 2024-12-03 | 6.97 | 7.02 | 6.92 | 6.96 | 6.81 | qfq | 5,314,268 | 37,013,047 | -0.43% |
| 2024-12-02 | 6.85 | 7.04 | 6.85 | 6.99 | 6.84 | qfq | 7,508,170 | 52,316,781 | 2.04% |
| 2024-11-29 | 6.81 | 6.91 | 6.75 | 6.85 | 6.71 | qfq | 6,704,345 | 45,856,324 | -0.29% |
| 2024-11-28 | 6.74 | 6.95 | 6.73 | 6.87 | 6.73 | qfq | 8,428,662 | 57,874,350 | 1.93% |
| 2024-11-27 | 6.84 | 6.86 | 6.58 | 6.74 | 6.60 | qfq | 9,012,973 | 60,233,922 | -1.46% |
| 2024-11-26 | 6.61 | 7.15 | 6.58 | 6.84 | 6.70 | qfq | 18,724,297 | 128,637,994 | 3.32% |
| 2024-11-25 | 6.35 | 6.72 | 6.35 | 6.62 | 6.48 | qfq | 9,648,653 | 63,196,837 | 4.25% |
| 2024-11-22 | 6.61 | 6.63 | 6.32 | 6.35 | 6.22 | qfq | 6,271,871 | 40,639,107 | -3.79% |
| 2024-11-21 | 6.47 | 6.68 | 6.47 | 6.60 | 6.46 | qfq | 7,596,538 | 49,942,575 | 1.69% |
| 2024-11-20 | 6.35 | 6.52 | 6.30 | 6.49 | 6.35 | qfq | 7,748,138 | 49,943,023 | 2.20% |
| 2024-11-19 | 6.28 | 6.35 | 6.21 | 6.35 | 6.22 | qfq | 5,965,218 | 37,428,566 | 1.76% |
| 2024-11-18 | 6.36 | 6.50 | 6.17 | 6.24 | 6.11 | qfq | 9,297,601 | 58,717,518 | -2.35% |
| 2024-11-15 | 6.56 | 6.63 | 6.39 | 6.39 | 6.26 | qfq | 11,317,885 | 73,687,577 | -3.18% |
| 2024-11-14 | 6.89 | 6.95 | 6.58 | 6.60 | 6.46 | qfq | 14,665,334 | 98,702,621 | -3.93% |
| 2024-11-13 | 7.06 | 7.06 | 6.74 | 6.87 | 6.73 | qfq | 31,811,342 | 218,437,232 | -4.85% |
| 2024-11-12 | 6.60 | 7.22 | 6.56 | 7.22 | 7.07 | qfq | 32,299,368 | 226,109,516 | 10.06% |
| 2024-11-11 | 6.43 | 6.57 | 6.40 | 6.56 | 6.42 | qfq | 6,445,521 | 41,797,562 | 2.02% |
| 2024-11-08 | 6.55 | 6.58 | 6.40 | 6.43 | 6.29 | qfq | 5,745,772 | 37,094,802 | -1.23% |
| 2024-11-07 | 6.28 | 6.52 | 6.25 | 6.51 | 6.37 | qfq | 9,583,298 | 61,491,156 | 3.66% |
| 2024-11-06 | 6.28 | 6.31 | 6.21 | 6.28 | 6.15 | qfq | 6,477,664 | 40,625,934 | -0.48% |
| 2024-11-05 | 6.20 | 6.33 | 6.18 | 6.31 | 6.18 | qfq | 7,150,504 | 44,847,569 | 1.61% |
| 2024-11-04 | 6.08 | 6.22 | 6.08 | 6.21 | 6.08 | qfq | 3,528,562 | 21,765,526 | 1.80% |
| 2024-11-01 | 6.23 | 6.30 | 6.09 | 6.10 | 5.97 | qfq | 6,966,054 | 42,931,042 | -3.02% |
| 2024-10-31 | 6.20 | 6.30 | 6.16 | 6.29 | 6.16 | qfq | 5,849,726 | 36,541,503 | 1.29% |
| 2024-10-30 | 6.18 | 6.27 | 6.11 | 6.21 | 6.08 | qfq | 4,166,559 | 25,792,988 | -0.16% |
| 2024-10-29 | 6.42 | 6.43 | 6.16 | 6.22 | 6.09 | qfq | 7,580,164 | 47,403,313 | -2.51% |
| 2024-10-28 | 6.27 | 6.38 | 6.22 | 6.38 | 6.25 | qfq | 7,324,455 | 46,298,522 | 2.90% |
| 2024-10-25 | 6.09 | 6.28 | 6.07 | 6.20 | 6.07 | qfq | 8,370,384 | 51,885,521 | 1.64% |
| 2024-10-24 | 6.08 | 6.14 | 6.05 | 6.10 | 5.97 | qfq | 4,068,077 | 24,787,337 | 0.33% |
| 2024-10-23 | 6.10 | 6.13 | 6.05 | 6.08 | 5.95 | qfq | 5,167,095 | 31,512,609 | -0.16% |
| 2024-10-22 | 5.94 | 6.16 | 5.88 | 6.09 | 5.96 | qfq | 8,955,652 | 54,475,807 | 2.70% |
| 2024-10-21 | 5.88 | 6.04 | 5.81 | 5.93 | 5.81 | qfq | 9,088,732 | 53,801,638 | 0.51% |
| 2024-10-18 | 5.80 | 5.96 | 5.80 | 5.90 | 5.78 | qfq | 5,630,736 | 33,158,248 | 1.37% |
| 2024-10-17 | 5.93 | 5.94 | 5.81 | 5.82 | 5.70 | qfq | 4,519,741 | 26,557,424 | -0.85% |
| 2024-10-16 | 5.72 | 5.93 | 5.72 | 5.87 | 5.75 | qfq | 4,419,488 | 25,844,594 | 1.56% |
| 2024-10-15 | 5.86 | 5.90 | 5.77 | 5.78 | 5.66 | qfq | 4,620,056 | 26,954,837 | -1.53% |
| 2024-10-14 | 5.82 | 5.91 | 5.73 | 5.87 | 5.75 | qfq | 4,854,807 | 28,359,586 | 0.86% |
| 2024-10-11 | 5.91 | 5.99 | 5.74 | 5.82 | 5.70 | qfq | 7,686,758 | 44,959,568 | -1.52% |
| 2024-10-10 | 5.98 | 6.06 | 5.80 | 5.91 | 5.79 | qfq | 8,019,210 | 47,785,348 | 0.51% |
| 2024-10-09 | 6.48 | 6.48 | 5.86 | 5.88 | 5.76 | qfq | 13,625,258 | 82,971,219 | -9.12% |
| 2024-10-08 | 6.88 | 6.88 | 6.26 | 6.47 | 6.33 | qfq | 18,776,423 | 122,001,116 | 3.19% |
| 2024-09-30 | 5.95 | 6.35 | 5.85 | 6.27 | 6.14 | qfq | 11,969,741 | 73,217,841 | 8.29% |
| 2024-09-27 | 5.72 | 5.89 | 5.63 | 5.79 | 5.67 | qfq | 8,514,621 | 48,923,189 | 3.21% |
| 2024-09-26 | 5.48 | 5.65 | 5.46 | 5.61 | 5.49 | qfq | 6,706,142 | 37,217,471 | 2.19% |
| 2024-09-25 | 5.47 | 5.72 | 5.40 | 5.49 | 5.37 | qfq | 9,499,527 | 52,558,017 | 1.67% |
| 2024-09-24 | 5.21 | 5.47 | 5.21 | 5.40 | 5.29 | qfq | 4,674,369 | 24,891,798 | 4.05% |
| 2024-09-23 | 5.19 | 5.23 | 5.16 | 5.19 | 5.08 | qfq | 1,177,705 | 6,117,801 | 0.00% |
| 2024-09-20 | 5.26 | 5.26 | 5.17 | 5.19 | 5.08 | qfq | 1,795,263 | 9,327,129 | -1.14% |
| 2024-09-19 | 5.11 | 5.27 | 5.10 | 5.25 | 5.14 | qfq | 3,266,605 | 16,955,052 | 3.14% |
| 2024-09-18 | 5.11 | 5.17 | 4.98 | 5.09 | 4.98 | qfq | 3,137,250 | 15,815,272 | -1.17% |
| 2024-09-13 | 5.25 | 5.25 | 5.14 | 5.15 | 5.04 | qfq | 1,802,400 | 9,343,055 | -1.72% |
| 2024-09-12 | 5.24 | 5.28 | 5.23 | 5.24 | 5.13 | qfq | 1,644,545 | 8,643,132 | 0.58% |
| 2024-09-11 | 5.28 | 5.29 | 5.17 | 5.21 | 5.10 | qfq | 1,718,600 | 9,000,071 | -1.33% |
| 2024-09-10 | 5.15 | 5.31 | 5.15 | 5.28 | 5.17 | qfq | 2,503,900 | 13,124,918 | 1.15% |
| 2024-09-09 | 5.17 | 5.28 | 5.15 | 5.22 | 5.11 | qfq | 2,077,800 | 10,847,939 | 1.16% |
| 2024-09-06 | 5.30 | 5.31 | 5.16 | 5.16 | 5.05 | qfq | 2,345,040 | 12,226,444 | -2.64% |
| 2024-09-05 | 5.23 | 5.33 | 5.23 | 5.30 | 5.19 | qfq | 2,459,068 | 13,008,919 | 1.53% |
| 2024-09-04 | 5.27 | 5.34 | 5.22 | 5.22 | 5.11 | qfq | 2,171,018 | 11,427,491 | -1.88% |
| 2024-09-03 | 5.31 | 5.38 | 5.23 | 5.32 | 5.21 | qfq | 2,556,838 | 13,605,316 | 0.76% |
| 2024-09-02 | 5.30 | 5.40 | 5.27 | 5.28 | 5.17 | qfq | 2,023,321 | 10,791,511 | -1.31% |
| 2024-08-30 | 5.22 | 5.43 | 5.22 | 5.35 | 5.24 | qfq | 3,192,470 | 17,138,687 | 0.94% |
| 2024-08-29 | 5.22 | 5.31 | 5.18 | 5.30 | 5.19 | qfq | 2,958,700 | 15,592,853 | 1.73% |
| 2024-08-28 | 5.24 | 5.32 | 5.09 | 5.21 | 5.10 | qfq | 2,678,872 | 13,996,171 | 1.17% |
| 2024-08-27 | 5.20 | 5.24 | 5.12 | 5.15 | 5.04 | qfq | 1,783,900 | 9,221,657 | -0.77% |
| 2024-08-26 | 5.06 | 5.19 | 5.05 | 5.19 | 5.08 | qfq | 2,591,002 | 13,329,018 | 2.57% |
| 2024-08-23 | 5.15 | 5.17 | 5.02 | 5.06 | 4.95 | qfq | 2,530,341 | 12,829,858 | -2.32% |
| 2024-08-22 | 5.23 | 5.28 | 5.14 | 5.18 | 5.07 | qfq | 1,960,662 | 10,192,191 | -0.96% |
| 2024-08-21 | 5.31 | 5.31 | 5.20 | 5.23 | 5.12 | qfq | 2,089,200 | 10,949,499 | -1.51% |
| 2024-08-20 | 5.38 | 5.41 | 5.27 | 5.31 | 5.20 | qfq | 2,889,304 | 15,386,661 | -1.30% |
| 2024-08-19 | 5.47 | 5.48 | 5.37 | 5.38 | 5.27 | qfq | 3,230,263 | 17,500,717 | -1.65% |
| 2024-08-16 | 5.39 | 5.48 | 5.35 | 5.47 | 5.35 | qfq | 3,482,058 | 18,905,805 | 2.05% |
| 2024-08-15 | 5.42 | 5.46 | 5.35 | 5.36 | 5.25 | qfq | 2,867,123 | 15,457,683 | -1.11% |
| 2024-08-14 | 5.49 | 5.50 | 5.41 | 5.42 | 5.31 | qfq | 1,694,155 | 9,220,052 | -1.45% |
| 2024-08-13 | 5.41 | 5.50 | 5.40 | 5.50 | 5.38 | qfq | 2,612,800 | 14,242,155 | 0.73% |
| 2024-08-12 | 5.44 | 5.53 | 5.38 | 5.46 | 5.35 | qfq | 2,856,300 | 15,644,415 | 0.55% |
| 2024-08-09 | 5.51 | 5.54 | 5.43 | 5.43 | 5.32 | qfq | 2,961,522 | 16,246,322 | -1.09% |
| 2024-08-08 | 5.45 | 5.53 | 5.39 | 5.49 | 5.37 | qfq | 3,638,348 | 19,938,557 | 0.73% |
| 2024-08-07 | 5.44 | 5.49 | 5.36 | 5.45 | 5.34 | qfq | 2,854,000 | 15,518,123 | 0.37% |
| 2024-08-06 | 5.29 | 5.44 | 5.28 | 5.43 | 5.32 | qfq | 4,003,262 | 21,506,294 | 3.23% |
| 2024-08-05 | 5.39 | 5.43 | 5.25 | 5.26 | 5.15 | qfq | 3,325,000 | 17,733,598 | -2.59% |
| 2024-08-02 | 5.35 | 5.50 | 5.35 | 5.40 | 5.29 | qfq | 4,111,500 | 22,400,353 | -0.37% |
| 2024-08-01 | 5.36 | 5.48 | 5.35 | 5.42 | 5.31 | qfq | 3,438,798 | 18,644,046 | 1.12% |
| 2024-07-31 | 5.16 | 5.36 | 5.15 | 5.36 | 5.25 | qfq | 3,621,650 | 19,156,561 | 3.88% |
| 2024-07-30 | 5.12 | 5.22 | 5.09 | 5.16 | 5.05 | qfq | 2,147,040 | 11,111,494 | 0.39% |
| 2024-07-29 | 5.10 | 5.16 | 5.06 | 5.14 | 5.03 | qfq | 2,497,800 | 12,797,618 | 0.98% |
| 2024-07-26 | 5.06 | 5.14 | 5.04 | 5.09 | 4.98 | qfq | 2,339,802 | 11,927,362 | 0.99% |
| 2024-07-25 | 5.00 | 5.12 | 4.95 | 5.04 | 4.93 | qfq | 2,569,510 | 12,937,530 | 0.60% |
| 2024-07-24 | 5.13 | 5.13 | 4.99 | 5.01 | 4.90 | qfq | 3,100,450 | 15,618,720 | -1.38% |
| 2024-07-23 | 5.20 | 5.24 | 5.08 | 5.08 | 4.97 | qfq | 2,829,784 | 14,625,117 | -1.93% |
| 2024-07-22 | 5.14 | 5.24 | 5.08 | 5.18 | 5.07 | qfq | 2,910,184 | 15,024,464 | 0.78% |
| 2024-07-19 | 5.15 | 5.21 | 5.06 | 5.14 | 5.03 | qfq | 2,420,067 | 12,410,983 | -0.39% |
| 2024-07-18 | 5.10 | 5.16 | 4.99 | 5.16 | 5.05 | qfq | 2,949,744 | 14,939,598 | 1.38% |
| 2024-07-17 | 5.12 | 5.18 | 5.04 | 5.09 | 4.98 | qfq | 2,739,590 | 13,961,114 | -1.17% |
| 2024-07-16 | 5.21 | 5.22 | 5.13 | 5.15 | 5.04 | qfq | 1,932,218 | 9,966,003 | -1.15% |
| 2024-07-15 | 5.39 | 5.40 | 5.17 | 5.21 | 5.10 | qfq | 2,843,671 | 14,868,981 | -2.80% |
| 2024-07-12 | 5.37 | 5.43 | 5.32 | 5.36 | 5.25 | qfq | 2,474,625 | 13,322,458 | -0.19% |
| 2024-07-11 | 5.22 | 5.37 | 5.20 | 5.37 | 5.26 | qfq | 3,901,989 | 20,688,811 | 4.68% |
| 2024-07-10 | 5.14 | 5.21 | 5.09 | 5.13 | 5.02 | qfq | 2,445,489 | 12,572,703 | -0.77% |
| 2024-07-09 | 5.17 | 5.23 | 4.97 | 5.17 | 5.06 | qfq | 4,290,251 | 21,881,725 | -0.96% |
| 2024-07-08 | 5.41 | 5.41 | 5.19 | 5.22 | 5.11 | qfq | 2,823,400 | 14,826,337 | -3.33% |
| 2024-07-05 | 5.24 | 5.41 | 5.17 | 5.40 | 5.29 | qfq | 3,433,300 | 18,253,602 | 3.05% |
| 2024-07-04 | 5.45 | 5.48 | 5.22 | 5.24 | 5.13 | qfq | 2,803,186 | 14,880,905 | -3.85% |
| 2024-07-03 | 5.51 | 5.53 | 5.44 | 5.45 | 5.34 | qfq | 2,391,452 | 13,102,813 | -1.09% |
| 2024-07-02 | 5.38 | 5.53 | 5.37 | 5.51 | 5.39 | qfq | 3,586,789 | 19,688,879 | 2.42% |
| 2024-07-01 | 5.35 | 5.40 | 5.24 | 5.38 | 5.27 | qfq | 2,873,874 | 15,300,348 | 0.75% |
| 2024-06-28 | 5.32 | 5.45 | 5.30 | 5.34 | 5.23 | qfq | 2,881,732 | 15,502,315 | 0.75% |
| 2024-06-27 | 5.43 | 5.49 | 5.29 | 5.30 | 5.19 | qfq | 3,517,149 | 18,904,755 | -3.81% |
| 2024-06-26 | 5.30 | 5.51 | 5.23 | 5.51 | 5.31 | qfq | 3,795,328 | 20,435,791 | 3.96% |
| 2024-06-25 | 5.21 | 5.37 | 5.20 | 5.30 | 5.11 | qfq | 3,126,962 | 16,580,186 | 1.92% |
| 2024-06-24 | 5.55 | 5.55 | 5.15 | 5.20 | 5.01 | qfq | 4,450,156 | 23,390,479 | -4.59% |
| 2024-06-21 | 5.43 | 5.54 | 5.38 | 5.45 | 5.25 | qfq | 2,122,054 | 11,579,364 | 0.55% |
| 2024-06-20 | 5.54 | 5.61 | 5.41 | 5.42 | 5.22 | qfq | 2,609,150 | 14,303,534 | -2.34% |
| 2024-06-19 | 5.51 | 5.64 | 5.51 | 5.55 | 5.35 | qfq | 2,182,552 | 12,155,740 | 0.18% |
| 2024-06-18 | 5.45 | 5.56 | 5.43 | 5.54 | 5.34 | qfq | 2,466,229 | 13,583,847 | 1.84% |
| 2024-06-17 | 5.55 | 5.59 | 5.43 | 5.44 | 5.24 | qfq | 3,193,030 | 17,549,385 | -2.33% |
| 2024-06-14 | 5.58 | 5.58 | 5.46 | 5.57 | 5.37 | qfq | 2,982,232 | 16,502,910 | 0.00% |
| 2024-06-13 | 5.68 | 5.71 | 5.53 | 5.57 | 5.37 | qfq | 2,617,251 | 14,669,441 | -1.59% |
| 2024-06-12 | 5.55 | 5.67 | 5.52 | 5.66 | 5.46 | qfq | 3,377,131 | 18,982,794 | 2.17% |
| 2024-06-11 | 5.59 | 5.59 | 5.39 | 5.54 | 5.34 | qfq | 3,457,019 | 18,974,569 | -0.54% |
| 2024-06-07 | 5.38 | 5.60 | 5.38 | 5.57 | 5.37 | qfq | 6,659,190 | 36,650,154 | 5.69% |
| 2024-06-06 | 5.69 | 5.73 | 5.22 | 5.27 | 5.08 | qfq | 9,418,134 | 50,807,283 | -7.87% |
| 2024-06-05 | 5.91 | 5.91 | 5.72 | 5.72 | 5.51 | qfq | 4,724,259 | 27,308,719 | -3.05% |
| 2024-06-04 | 6.01 | 6.03 | 5.83 | 5.90 | 5.69 | qfq | 4,784,768 | 28,211,627 | -2.64% |
| 2024-06-03 | 6.22 | 6.23 | 6.00 | 6.06 | 5.84 | qfq | 4,312,905 | 26,307,677 | -2.88% |
| 2024-05-31 | 6.21 | 6.29 | 6.17 | 6.24 | 6.01 | qfq | 2,260,925 | 14,109,747 | 0.32% |
| 2024-05-30 | 6.25 | 6.30 | 6.18 | 6.22 | 6.00 | qfq | 2,070,367 | 12,900,630 | -0.48% |
| 2024-05-29 | 6.26 | 6.30 | 6.20 | 6.25 | 6.02 | qfq | 3,043,602 | 19,001,011 | -0.16% |
| 2024-05-28 | 6.33 | 6.39 | 6.25 | 6.26 | 6.03 | qfq | 2,515,700 | 15,880,982 | -2.19% |
| 2024-05-27 | 6.38 | 6.42 | 6.23 | 6.40 | 6.17 | qfq | 3,282,140 | 20,714,315 | 0.79% |
| 2024-05-24 | 6.39 | 6.43 | 6.31 | 6.35 | 6.12 | qfq | 2,348,425 | 14,969,037 | -0.31% |
| 2024-05-23 | 6.52 | 6.54 | 6.35 | 6.37 | 6.14 | qfq | 3,380,545 | 21,673,915 | -2.90% |
| 2024-05-22 | 6.54 | 6.61 | 6.50 | 6.56 | 6.32 | qfq | 2,628,936 | 17,227,530 | 0.77% |
| 2024-05-21 | 6.65 | 6.65 | 6.48 | 6.51 | 6.27 | qfq | 3,230,754 | 21,107,257 | -2.11% |
| 2024-05-20 | 6.63 | 6.68 | 6.60 | 6.65 | 6.41 | qfq | 3,496,825 | 23,236,637 | 0.30% |
| 2024-05-17 | 6.55 | 6.63 | 6.54 | 6.63 | 6.39 | qfq | 3,007,283 | 19,781,959 | 1.22% |
| 2024-05-16 | 6.58 | 6.69 | 6.53 | 6.55 | 6.31 | qfq | 3,796,496 | 25,097,142 | -0.91% |
| 2024-05-15 | 6.72 | 6.72 | 6.60 | 6.61 | 6.37 | qfq | 2,880,528 | 19,135,092 | -1.34% |
| 2024-05-14 | 6.60 | 6.74 | 6.60 | 6.70 | 6.46 | qfq | 3,424,138 | 22,939,928 | 1.67% |
| 2024-05-13 | 6.72 | 6.75 | 6.56 | 6.59 | 6.35 | qfq | 5,251,616 | 34,890,614 | -2.51% |
| 2024-05-10 | 6.95 | 6.98 | 6.70 | 6.76 | 6.52 | qfq | 4,179,814 | 28,467,085 | -2.17% |
| 2024-05-09 | 6.92 | 6.98 | 6.83 | 6.91 | 6.66 | qfq | 4,066,348 | 28,153,951 | 0.44% |
| 2024-05-08 | 6.91 | 7.00 | 6.82 | 6.88 | 6.63 | qfq | 4,438,996 | 30,603,897 | -0.29% |
| 2024-05-07 | 6.84 | 6.92 | 6.80 | 6.90 | 6.65 | qfq | 4,297,740 | 29,498,377 | 1.02% |
| 2024-05-06 | 6.70 | 6.85 | 6.69 | 6.83 | 6.58 | qfq | 5,050,416 | 34,340,519 | 2.55% |
| 2024-04-30 | 6.56 | 6.70 | 6.56 | 6.66 | 6.42 | qfq | 4,976,372 | 33,014,218 | 1.52% |
| 2024-04-29 | 6.40 | 6.56 | 6.38 | 6.56 | 6.32 | qfq | 5,019,191 | 32,591,927 | 2.98% |
| 2024-04-26 | 6.36 | 6.42 | 6.22 | 6.37 | 6.14 | qfq | 4,617,639 | 29,142,313 | 0.79% |
| 2024-04-25 | 6.27 | 6.39 | 6.23 | 6.32 | 6.09 | qfq | 4,741,131 | 30,036,954 | 0.96% |
| 2024-04-24 | 6.28 | 6.52 | 6.15 | 6.26 | 6.03 | qfq | 5,354,856 | 33,491,946 | 1.62% |
| 2024-04-23 | 6.10 | 6.23 | 6.06 | 6.16 | 5.94 | qfq | 4,178,840 | 25,645,998 | 1.65% |
| 2024-04-22 | 6.13 | 6.15 | 5.91 | 6.06 | 5.84 | qfq | 4,341,140 | 26,272,024 | -1.14% |
| 2024-04-19 | 6.07 | 6.21 | 6.02 | 6.13 | 5.91 | qfq | 3,775,815 | 23,108,696 | 0.49% |
| 2024-04-18 | 6.19 | 6.31 | 6.10 | 6.10 | 5.88 | qfq | 6,483,951 | 40,003,572 | -1.93% |
| 2024-04-17 | 6.02 | 6.44 | 6.02 | 6.22 | 6.00 | qfq | 10,323,044 | 64,665,688 | 6.32% |
| 2024-04-16 | 6.44 | 6.44 | 5.81 | 5.85 | 5.64 | qfq | 8,150,353 | 49,104,311 | -9.16% |
| 2024-04-15 | 6.85 | 6.87 | 6.32 | 6.44 | 6.21 | qfq | 6,903,605 | 45,048,433 | -5.85% |
| 2024-04-12 | 6.87 | 6.94 | 6.80 | 6.84 | 6.59 | qfq | 2,718,847 | 18,634,229 | -0.29% |
| 2024-04-11 | 6.81 | 7.02 | 6.72 | 6.86 | 6.61 | qfq | 3,118,023 | 21,541,457 | -0.44% |
| 2024-04-10 | 6.99 | 7.04 | 6.78 | 6.89 | 6.64 | qfq | 3,637,880 | 25,099,415 | -2.13% |
| 2024-04-09 | 6.86 | 7.04 | 6.80 | 7.04 | 6.79 | qfq | 3,527,338 | 24,390,122 | 2.62% |
| 2024-04-08 | 7.09 | 7.09 | 6.84 | 6.86 | 6.61 | qfq | 3,496,925 | 24,252,901 | -3.24% |
| 2024-04-03 | 7.05 | 7.18 | 6.98 | 7.09 | 6.83 | qfq | 5,254,951 | 37,141,416 | 0.85% |
| 2024-04-02 | 7.10 | 7.10 | 7.00 | 7.03 | 6.78 | qfq | 3,046,842 | 21,462,231 | 0.29% |
| 2024-04-01 | 7.08 | 7.08 | 6.97 | 7.01 | 6.76 | qfq | 4,777,932 | 33,550,563 | 0.57% |
| 2024-03-29 | 6.75 | 7.07 | 6.70 | 6.97 | 6.72 | qfq | 5,269,903 | 36,445,455 | 3.11% |
| 2024-03-28 | 6.61 | 6.85 | 6.54 | 6.76 | 6.52 | qfq | 4,346,904 | 29,248,656 | 2.27% |
| 2024-03-27 | 6.73 | 6.77 | 6.60 | 6.61 | 6.37 | qfq | 4,328,500 | 28,904,865 | -1.78% |
| 2024-03-26 | 6.74 | 6.82 | 6.55 | 6.73 | 6.49 | qfq | 5,095,585 | 34,058,190 | 0.00% |
| 2024-03-25 | 6.95 | 7.00 | 6.71 | 6.73 | 6.49 | qfq | 6,487,079 | 44,353,381 | -4.40% |
| 2024-03-22 | 7.18 | 7.18 | 6.96 | 7.04 | 6.79 | qfq | 4,738,700 | 33,358,388 | -1.95% |
| 2024-03-21 | 7.17 | 7.21 | 7.10 | 7.18 | 6.92 | qfq | 3,712,110 | 26,568,937 | 0.42% |
| 2024-03-20 | 7.09 | 7.17 | 7.05 | 7.15 | 6.89 | qfq | 5,121,100 | 36,440,893 | 0.85% |
| 2024-03-19 | 7.06 | 7.16 | 7.04 | 7.09 | 6.83 | qfq | 4,424,641 | 31,392,287 | 0.57% |
| 2024-03-18 | 7.11 | 7.17 | 6.85 | 7.05 | 6.80 | qfq | 6,674,054 | 46,554,491 | 3.37% |
| 2024-03-15 | 6.68 | 6.83 | 6.64 | 6.82 | 6.57 | qfq | 3,627,704 | 24,455,601 | 1.79% |
| 2024-03-14 | 6.73 | 6.81 | 6.61 | 6.70 | 6.46 | qfq | 3,773,980 | 25,393,869 | 0.00% |
| 2024-03-13 | 6.75 | 6.81 | 6.63 | 6.70 | 6.46 | qfq | 4,181,866 | 28,001,062 | -1.03% |
| 2024-03-12 | 6.53 | 6.81 | 6.52 | 6.77 | 6.53 | qfq | 6,066,246 | 40,488,653 | 4.15% |
| 2024-03-11 | 6.36 | 6.50 | 6.35 | 6.50 | 6.27 | qfq | 3,600,758 | 23,208,394 | 2.52% |
| 2024-03-08 | 6.28 | 6.38 | 6.27 | 6.34 | 6.11 | qfq | 2,888,375 | 18,267,778 | 1.12% |
| 2024-03-07 | 6.39 | 6.44 | 6.27 | 6.27 | 6.04 | qfq | 3,844,596 | 24,430,690 | -1.72% |
| 2024-03-06 | 6.36 | 6.41 | 6.27 | 6.38 | 6.15 | qfq | 3,108,400 | 19,740,665 | 0.47% |
| 2024-03-05 | 6.56 | 6.56 | 6.30 | 6.35 | 6.12 | qfq | 3,962,176 | 25,333,722 | -3.05% |
| 2024-03-04 | 6.45 | 6.56 | 6.39 | 6.55 | 6.31 | qfq | 5,775,951 | 37,544,975 | 1.87% |
| 2024-03-01 | 6.41 | 6.45 | 6.33 | 6.43 | 6.20 | qfq | 4,537,726 | 29,038,963 | 0.31% |
| 2024-02-29 | 6.14 | 6.41 | 6.10 | 6.41 | 6.18 | qfq | 8,042,486 | 50,659,655 | 3.89% |
| 2024-02-28 | 6.81 | 6.94 | 6.13 | 6.17 | 5.95 | qfq | 11,151,856 | 72,962,026 | -9.00% |
| 2024-02-27 | 6.81 | 6.82 | 6.70 | 6.78 | 6.54 | qfq | 5,431,366 | 36,763,347 | 0.59% |
| 2024-02-26 | 6.56 | 6.90 | 6.53 | 6.74 | 6.50 | qfq | 8,981,070 | 60,241,325 | 3.22% |
| 2024-02-23 | 6.33 | 6.54 | 6.24 | 6.53 | 6.29 | qfq | 7,240,274 | 46,146,109 | 3.82% |
| 2024-02-22 | 6.21 | 6.31 | 6.11 | 6.29 | 6.06 | qfq | 7,421,155 | 46,225,683 | 3.45% |
| 2024-02-21 | 5.95 | 6.39 | 5.93 | 6.08 | 5.86 | qfq | 8,166,176 | 50,361,532 | 1.16% |
| 2024-02-20 | 5.74 | 6.08 | 5.66 | 6.01 | 5.79 | qfq | 8,632,847 | 51,345,115 | 3.80% |
| 2024-02-19 | 5.69 | 5.99 | 5.61 | 5.79 | 5.58 | qfq | 12,330,310 | 71,034,193 | 4.70% |
| 2024-02-08 | 5.08 | 5.53 | 4.96 | 5.53 | 5.33 | qfq | 13,506,190 | 71,071,957 | 9.94% |
| 2024-02-07 | 5.39 | 5.40 | 4.94 | 5.03 | 4.85 | qfq | 15,882,354 | 80,568,576 | -6.68% |
| 2024-02-06 | 5.01 | 5.72 | 4.97 | 5.39 | 5.20 | qfq | 16,498,366 | 85,472,111 | -2.00% |
| 2024-02-05 | 6.05 | 6.06 | 5.50 | 5.50 | 5.30 | qfq | 8,290,542 | 46,112,866 | -9.98% |
| 2024-02-02 | 6.67 | 6.73 | 5.92 | 6.11 | 5.89 | qfq | 7,528,053 | 47,273,440 | -7.00% |
| 2024-02-01 | 6.59 | 6.68 | 6.37 | 6.57 | 6.33 | qfq | 5,718,125 | 37,399,564 | -1.94% |
| 2024-01-31 | 7.23 | 7.23 | 6.68 | 6.70 | 6.46 | qfq | 5,449,615 | 37,342,586 | -6.03% |
| 2024-01-30 | 7.39 | 7.51 | 7.10 | 7.13 | 6.87 | qfq | 4,325,800 | 31,402,143 | -4.42% |
| 2024-01-29 | 7.84 | 7.86 | 7.43 | 7.46 | 7.19 | qfq | 4,419,055 | 33,460,592 | -4.60% |
| 2024-01-26 | 7.77 | 7.97 | 7.67 | 7.82 | 7.54 | qfq | 4,261,195 | 33,511,096 | 1.43% |
| 2024-01-25 | 7.37 | 7.71 | 7.34 | 7.71 | 7.43 | qfq | 4,966,704 | 37,475,845 | 4.61% |
| 2024-01-24 | 7.34 | 7.54 | 7.10 | 7.37 | 7.10 | qfq | 4,667,840 | 34,281,140 | 0.41% |
| 2024-01-23 | 7.39 | 7.50 | 7.17 | 7.34 | 7.07 | qfq | 5,933,790 | 43,256,994 | -1.48% |
| 2024-01-22 | 8.02 | 8.08 | 7.40 | 7.45 | 7.18 | qfq | 6,131,545 | 47,437,423 | -7.91% |
| 2024-01-19 | 8.16 | 8.24 | 8.03 | 8.09 | 7.80 | qfq | 3,761,300 | 30,496,121 | -0.49% |
| 2024-01-18 | 8.33 | 8.33 | 7.89 | 8.13 | 7.84 | qfq | 5,190,982 | 41,909,395 | -2.63% |
| 2024-01-17 | 8.56 | 8.58 | 8.34 | 8.35 | 8.05 | qfq | 3,195,672 | 27,013,732 | -2.00% |
| 2024-01-16 | 8.53 | 8.61 | 8.42 | 8.52 | 8.21 | qfq | 3,181,300 | 27,090,724 | -0.23% |
| 2024-01-15 | 8.47 | 8.63 | 8.44 | 8.54 | 8.23 | qfq | 3,292,420 | 28,138,365 | 0.35% |
| 2024-01-12 | 8.61 | 8.66 | 8.49 | 8.51 | 8.20 | qfq | 2,988,300 | 25,580,502 | -0.70% |
| 2024-01-11 | 8.44 | 8.60 | 8.44 | 8.57 | 8.26 | qfq | 4,015,151 | 34,331,744 | 1.30% |
| 2024-01-10 | 8.57 | 8.68 | 8.45 | 8.46 | 8.15 | qfq | 4,638,600 | 39,593,487 | -1.74% |
| 2024-01-09 | 8.76 | 8.86 | 8.36 | 8.61 | 8.30 | qfq | 6,447,212 | 55,358,206 | 0.00% |
| 2024-01-08 | 8.76 | 8.87 | 8.61 | 8.61 | 8.30 | qfq | 4,722,328 | 41,122,534 | -2.05% |
| 2024-01-05 | 8.89 | 8.97 | 8.74 | 8.79 | 8.47 | qfq | 3,556,183 | 31,528,269 | -1.12% |
| 2024-01-04 | 8.90 | 8.96 | 8.85 | 8.89 | 8.57 | qfq | 3,006,626 | 26,780,030 | -0.67% |
| 2024-01-03 | 8.91 | 9.05 | 8.83 | 8.95 | 8.63 | qfq | 5,219,234 | 46,631,059 | 0.00% |
| 2024-01-02 | 8.75 | 8.96 | 8.73 | 8.95 | 8.63 | qfq | 6,832,793 | 60,705,312 | 2.17% |
| 2023-12-29 | 8.44 | 8.76 | 8.40 | 8.76 | 8.44 | qfq | 4,036,072 | 34,890,153 | 4.29% |
| 2023-12-28 | 8.35 | 8.45 | 8.25 | 8.40 | 8.10 | qfq | 2,967,220 | 24,810,600 | 0.60% |
| 2023-12-27 | 8.32 | 8.41 | 8.23 | 8.35 | 8.05 | qfq | 2,199,400 | 18,292,665 | 0.36% |
| 2023-12-26 | 8.39 | 8.44 | 8.30 | 8.32 | 8.02 | qfq | 1,846,916 | 15,437,891 | -1.07% |
| 2023-12-25 | 8.42 | 8.48 | 8.33 | 8.41 | 8.11 | qfq | 2,236,232 | 18,758,318 | -0.36% |
| 2023-12-22 | 8.62 | 8.62 | 8.40 | 8.44 | 8.14 | qfq | 3,139,225 | 26,616,766 | -2.09% |
| 2023-12-21 | 8.53 | 8.63 | 8.40 | 8.62 | 8.31 | qfq | 3,626,548 | 30,904,651 | 0.35% |
| 2023-12-20 | 8.59 | 8.75 | 8.53 | 8.59 | 8.28 | qfq | 2,530,889 | 21,876,827 | 0.00% |
| 2023-12-19 | 8.59 | 8.66 | 8.45 | 8.59 | 8.28 | qfq | 2,923,563 | 24,993,755 | -0.12% |
| 2023-12-18 | 8.68 | 8.73 | 8.58 | 8.60 | 8.29 | qfq | 2,780,577 | 24,056,149 | -1.04% |
| 2023-12-15 | 8.67 | 8.73 | 8.61 | 8.69 | 8.38 | qfq | 3,034,490 | 26,338,420 | 0.23% |
| 2023-12-14 | 8.65 | 8.82 | 8.65 | 8.67 | 8.36 | qfq | 2,453,950 | 21,397,281 | -0.57% |
| 2023-12-13 | 8.62 | 8.83 | 8.54 | 8.72 | 8.40 | qfq | 3,678,733 | 32,126,471 | 1.40% |
| 2023-12-12 | 8.63 | 8.68 | 8.50 | 8.60 | 8.29 | qfq | 2,806,653 | 24,081,453 | 0.00% |
| 2023-12-11 | 8.55 | 8.65 | 8.43 | 8.60 | 8.29 | qfq | 5,104,986 | 43,773,560 | 0.58% |
| 2023-12-08 | 8.82 | 8.90 | 8.53 | 8.55 | 8.24 | qfq | 4,868,876 | 42,172,822 | -2.73% |
| 2023-12-07 | 8.93 | 8.93 | 8.70 | 8.79 | 8.47 | qfq | 5,080,800 | 44,719,025 | -0.90% |
| 2023-12-06 | 8.95 | 8.98 | 8.85 | 8.87 | 8.55 | qfq | 3,420,371 | 30,427,676 | -0.34% |
| 2023-12-05 | 9.02 | 9.02 | 8.87 | 8.90 | 8.58 | qfq | 3,037,835 | 27,117,143 | -0.67% |
| 2023-12-04 | 8.95 | 9.05 | 8.92 | 8.96 | 8.64 | qfq | 3,296,282 | 29,598,986 | -0.11% |
| 2023-12-01 | 9.02 | 9.08 | 8.94 | 8.97 | 8.65 | qfq | 3,234,324 | 29,132,456 | 0.00% |
| 2023-11-30 | 8.95 | 9.00 | 8.89 | 8.97 | 8.65 | qfq | 3,200,657 | 28,589,516 | -0.22% |
| 2023-11-29 | 9.02 | 9.08 | 8.96 | 8.99 | 8.67 | qfq | 2,976,747 | 26,844,944 | -0.55% |
| 2023-11-28 | 8.98 | 9.05 | 8.87 | 9.04 | 8.71 | qfq | 3,840,471 | 34,527,201 | 0.44% |
| 2023-11-27 | 9.01 | 9.07 | 8.94 | 9.00 | 8.67 | qfq | 5,650,400 | 50,878,794 | -0.11% |
| 2023-11-24 | 8.94 | 9.05 | 8.93 | 9.01 | 8.68 | qfq | 6,172,388 | 55,546,176 | 0.45% |
| 2023-11-23 | 8.84 | 9.00 | 8.84 | 8.97 | 8.65 | qfq | 4,588,181 | 41,082,841 | 1.47% |
| 2023-11-22 | 8.87 | 8.93 | 8.82 | 8.84 | 8.52 | qfq | 2,336,188 | 20,732,149 | -0.67% |
| 2023-11-21 | 8.92 | 9.00 | 8.87 | 8.90 | 8.58 | qfq | 4,265,820 | 38,160,885 | 0.00% |
| 2023-11-20 | 8.85 | 8.92 | 8.83 | 8.90 | 8.58 | qfq | 3,356,444 | 29,835,558 | 0.68% |
| 2023-11-17 | 8.80 | 8.86 | 8.73 | 8.84 | 8.52 | qfq | 3,246,353 | 28,533,070 | 0.91% |
| 2023-11-16 | 8.85 | 8.87 | 8.76 | 8.76 | 8.44 | qfq | 2,058,947 | 18,125,517 | -0.90% |
| 2023-11-15 | 8.88 | 8.94 | 8.80 | 8.84 | 8.52 | qfq | 2,826,593 | 25,007,667 | -0.11% |
| 2023-11-14 | 8.88 | 8.96 | 8.84 | 8.85 | 8.53 | qfq | 2,395,987 | 21,287,309 | -0.56% |
| 2023-11-13 | 8.82 | 8.91 | 8.77 | 8.90 | 8.58 | qfq | 3,507,037 | 31,029,638 | 0.91% |
| 2023-11-10 | 8.79 | 8.86 | 8.70 | 8.82 | 8.50 | qfq | 2,265,343 | 19,954,910 | 0.34% |
| 2023-11-09 | 8.83 | 8.89 | 8.76 | 8.79 | 8.47 | qfq | 3,413,627 | 30,107,368 | -0.23% |
| 2023-11-08 | 8.79 | 8.87 | 8.75 | 8.81 | 8.49 | qfq | 2,713,400 | 23,921,794 | 0.11% |
| 2023-11-07 | 8.83 | 8.84 | 8.74 | 8.80 | 8.48 | qfq | 2,688,043 | 23,658,536 | -0.34% |
| 2023-11-06 | 8.77 | 8.85 | 8.76 | 8.83 | 8.51 | qfq | 3,586,836 | 31,619,500 | 1.15% |
| 2023-11-03 | 8.72 | 8.80 | 8.69 | 8.73 | 8.41 | qfq | 2,884,151 | 25,225,996 | 0.34% |
| 2023-11-02 | 8.78 | 8.79 | 8.68 | 8.70 | 8.39 | qfq | 3,694,842 | 32,269,288 | -0.91% |
| 2023-11-01 | 8.71 | 8.80 | 8.64 | 8.78 | 8.46 | qfq | 3,939,513 | 34,470,515 | 0.80% |
| 2023-10-31 | 8.70 | 8.80 | 8.58 | 8.71 | 8.40 | qfq | 5,096,114 | 44,470,272 | 0.81% |
| 2023-10-30 | 8.53 | 8.67 | 8.34 | 8.64 | 8.33 | qfq | 5,380,071 | 46,349,116 | 1.89% |
| 2023-10-27 | 8.24 | 8.53 | 8.14 | 8.48 | 8.17 | qfq | 4,931,483 | 41,296,896 | 3.16% |
| 2023-10-26 | 8.24 | 8.24 | 8.12 | 8.22 | 7.92 | qfq | 2,038,211 | 16,672,766 | -0.24% |
| 2023-10-25 | 8.23 | 8.34 | 8.19 | 8.24 | 7.94 | qfq | 2,188,900 | 18,085,674 | 0.49% |
| 2023-10-24 | 8.00 | 8.30 | 8.00 | 8.20 | 7.90 | qfq | 3,054,063 | 24,959,794 | 2.89% |
| 2023-10-23 | 8.12 | 8.21 | 7.92 | 7.97 | 7.68 | qfq | 3,272,270 | 26,244,415 | -2.57% |
| 2023-10-20 | 8.20 | 8.27 | 8.12 | 8.18 | 7.88 | qfq | 2,934,298 | 24,007,514 | -0.61% |
| 2023-10-19 | 8.30 | 8.36 | 8.20 | 8.23 | 7.93 | qfq | 2,971,650 | 24,575,391 | -0.84% |
| 2023-10-18 | 8.57 | 8.57 | 8.30 | 8.30 | 8.00 | qfq | 3,549,599 | 29,778,742 | -3.04% |
| 2023-10-17 | 8.58 | 8.58 | 8.46 | 8.56 | 8.25 | qfq | 3,037,895 | 25,848,981 | -0.35% |
| 2023-10-16 | 8.66 | 8.77 | 8.54 | 8.59 | 8.28 | qfq | 3,287,567 | 28,359,976 | -0.12% |
| 2023-10-13 | 8.59 | 8.66 | 8.49 | 8.60 | 8.29 | qfq | 3,327,737 | 28,602,244 | 0.12% |
| 2023-10-12 | 8.52 | 8.65 | 8.48 | 8.59 | 8.28 | qfq | 5,676,261 | 48,602,946 | -0.46% |
| 2023-10-11 | 8.53 | 8.69 | 8.51 | 8.63 | 8.32 | qfq | 5,232,676 | 45,220,746 | 1.05% |
| 2023-10-10 | 8.70 | 8.70 | 8.51 | 8.54 | 8.23 | qfq | 4,091,162 | 35,061,477 | -1.50% |
| 2023-10-09 | 8.65 | 8.76 | 8.51 | 8.67 | 8.36 | qfq | 6,766,312 | 58,343,241 | 1.76% |
| 2023-09-28 | 8.50 | 8.55 | 8.45 | 8.52 | 8.21 | qfq | 2,910,489 | 24,780,024 | 0.24% |
| 2023-09-27 | 8.42 | 8.53 | 8.40 | 8.50 | 8.19 | qfq | 3,843,917 | 32,590,778 | 1.31% |
| 2023-09-26 | 8.45 | 8.47 | 8.37 | 8.39 | 8.09 | qfq | 2,063,967 | 17,366,542 | -1.06% |
| 2023-09-25 | 8.36 | 8.50 | 8.35 | 8.48 | 8.17 | qfq | 3,456,721 | 29,244,635 | 1.19% |
| 2023-09-22 | 8.34 | 8.40 | 8.26 | 8.38 | 8.08 | qfq | 2,186,224 | 18,221,296 | 0.36% |
| 2023-09-21 | 8.35 | 8.40 | 8.31 | 8.35 | 8.05 | qfq | 1,931,366 | 16,126,765 | -0.36% |
| 2023-09-20 | 8.42 | 8.45 | 8.36 | 8.38 | 8.08 | qfq | 1,838,133 | 15,443,398 | -0.12% |
| 2023-09-19 | 8.44 | 8.47 | 8.36 | 8.39 | 8.09 | qfq | 2,251,700 | 18,909,717 | -0.59% |
| 2023-09-18 | 8.36 | 8.45 | 8.33 | 8.44 | 8.14 | qfq | 2,787,300 | 23,440,573 | 0.96% |
| 2023-09-15 | 8.31 | 8.43 | 8.24 | 8.36 | 8.06 | qfq | 3,694,000 | 30,852,077 | 1.21% |
| 2023-09-14 | 8.28 | 8.33 | 8.20 | 8.26 | 7.96 | qfq | 1,959,217 | 16,186,429 | -0.24% |
| 2023-09-13 | 8.40 | 8.43 | 8.24 | 8.28 | 7.98 | qfq | 2,069,684 | 17,203,575 | -1.43% |
| 2023-09-12 | 8.43 | 8.46 | 8.34 | 8.40 | 8.10 | qfq | 2,871,890 | 24,157,981 | 0.72% |
| 2023-09-11 | 8.26 | 8.42 | 8.22 | 8.34 | 8.04 | qfq | 2,682,340 | 22,402,007 | 0.97% |
| 2023-09-08 | 8.28 | 8.34 | 8.25 | 8.26 | 7.96 | qfq | 1,701,037 | 14,095,357 | -0.36% |
| 2023-09-07 | 8.40 | 8.44 | 8.26 | 8.29 | 7.99 | qfq | 2,562,279 | 21,355,090 | -1.43% |
| 2023-09-06 | 8.44 | 8.47 | 8.35 | 8.41 | 8.11 | qfq | 2,384,573 | 20,080,461 | -0.12% |
| 2023-09-05 | 8.41 | 8.47 | 8.39 | 8.42 | 8.12 | qfq | 2,591,620 | 21,823,344 | -0.12% |
| 2023-09-04 | 8.38 | 8.47 | 8.34 | 8.43 | 8.13 | qfq | 3,713,080 | 31,166,378 | 0.72% |
| 2023-09-01 | 8.42 | 8.48 | 8.35 | 8.37 | 8.07 | qfq | 2,513,860 | 21,091,434 | -0.71% |
| 2023-08-31 | 8.31 | 8.46 | 8.24 | 8.43 | 8.13 | qfq | 5,638,798 | 47,209,485 | 1.69% |
| 2023-08-30 | 8.22 | 8.32 | 8.15 | 8.29 | 7.99 | qfq | 3,670,583 | 30,377,303 | 1.10% |
| 2023-08-29 | 8.03 | 8.20 | 8.00 | 8.20 | 7.90 | qfq | 3,927,428 | 31,987,830 | 2.12% |
| 2023-08-28 | 8.36 | 8.36 | 7.99 | 8.03 | 7.74 | qfq | 6,895,862 | 56,301,162 | 0.88% |
| 2023-08-25 | 8.02 | 8.14 | 7.93 | 7.96 | 7.67 | qfq | 4,018,185 | 32,273,802 | -0.75% |
| 2023-08-24 | 8.08 | 8.18 | 7.98 | 8.02 | 7.73 | qfq | 3,404,394 | 27,374,856 | -0.74% |
| 2023-08-23 | 8.20 | 8.23 | 8.05 | 8.08 | 7.79 | qfq | 3,129,036 | 25,450,054 | -0.98% |
| 2023-08-22 | 8.34 | 8.38 | 7.93 | 8.16 | 7.87 | qfq | 10,329,007 | 83,652,185 | -1.92% |
| 2023-08-21 | 8.63 | 8.63 | 8.21 | 8.32 | 8.02 | qfq | 8,888,996 | 74,681,911 | -3.93% |
| 2023-08-18 | 9.13 | 9.13 | 8.65 | 8.66 | 8.35 | qfq | 11,676,770 | 102,683,973 | -4.84% |
| 2023-08-17 | 8.92 | 9.16 | 8.80 | 9.10 | 8.77 | qfq | 11,883,543 | 106,669,526 | 1.90% |
| 2023-08-16 | 8.99 | 9.18 | 8.89 | 8.93 | 8.61 | qfq | 10,934,396 | 98,772,849 | -1.00% |
| 2023-08-15 | 8.85 | 9.06 | 8.80 | 9.02 | 8.69 | qfq | 9,391,431 | 84,337,193 | 1.81% |
| 2023-08-14 | 8.79 | 8.88 | 8.71 | 8.86 | 8.54 | qfq | 4,158,446 | 36,552,634 | 0.68% |
| 2023-08-11 | 8.85 | 8.95 | 8.78 | 8.80 | 8.48 | qfq | 5,516,566 | 49,014,372 | -0.45% |
| 2023-08-10 | 8.84 | 8.90 | 8.80 | 8.84 | 8.52 | qfq | 2,314,455 | 20,469,538 | -0.11% |
| 2023-08-09 | 8.75 | 8.92 | 8.70 | 8.85 | 8.53 | qfq | 4,442,911 | 39,208,393 | 0.80% |
| 2023-08-08 | 8.66 | 8.80 | 8.59 | 8.78 | 8.46 | qfq | 3,779,630 | 32,952,796 | 1.62% |
| 2023-08-07 | 8.78 | 8.79 | 8.58 | 8.64 | 8.33 | qfq | 4,168,162 | 36,016,149 | -2.04% |
| 2023-08-04 | 8.82 | 8.89 | 8.76 | 8.82 | 8.50 | qfq | 3,388,325 | 29,883,629 | 0.11% |
| 2023-08-03 | 8.71 | 8.83 | 8.71 | 8.81 | 8.49 | qfq | 2,640,785 | 23,213,892 | 1.15% |
| 2023-08-02 | 8.85 | 8.86 | 8.68 | 8.71 | 8.40 | qfq | 4,351,686 | 38,073,680 | -1.80% |
| 2023-08-01 | 8.86 | 8.89 | 8.82 | 8.87 | 8.55 | qfq | 2,678,046 | 23,720,442 | 0.00% |
| 2023-07-31 | 8.90 | 8.93 | 8.84 | 8.87 | 8.55 | qfq | 3,277,894 | 29,086,986 | -0.45% |
| 2023-07-28 | 8.81 | 8.91 | 8.78 | 8.91 | 8.59 | qfq | 2,671,440 | 23,697,171 | 0.68% |
| 2023-07-27 | 8.86 | 8.90 | 8.81 | 8.85 | 8.53 | qfq | 1,876,621 | 16,639,561 | 0.00% |
| 2023-07-26 | 8.89 | 8.90 | 8.82 | 8.85 | 8.53 | qfq | 2,416,564 | 21,401,755 | -0.45% |
| 2023-07-25 | 8.92 | 8.92 | 8.84 | 8.89 | 8.57 | qfq | 2,502,415 | 22,214,250 | 0.11% |
| 2023-07-24 | 8.79 | 8.89 | 8.72 | 8.88 | 8.56 | qfq | 3,178,134 | 28,126,022 | 1.02% |
| 2023-07-21 | 8.72 | 8.82 | 8.70 | 8.79 | 8.47 | qfq | 1,861,308 | 16,331,352 | 0.46% |
| 2023-07-20 | 8.85 | 8.91 | 8.73 | 8.75 | 8.43 | qfq | 2,113,905 | 18,611,369 | -0.91% |
| 2023-07-19 | 8.69 | 8.85 | 8.67 | 8.83 | 8.51 | qfq | 4,234,968 | 37,193,902 | 1.61% |
| 2023-07-18 | 8.71 | 8.75 | 8.65 | 8.69 | 8.38 | qfq | 2,246,954 | 19,536,633 | -0.34% |