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
新宏泽002836.SZ
最近收盘价8.792026-07-17
最近交易日2026-07-17
成交量（股）3,634,900
成交额（元）32,763,165
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 | 2026-05-27 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-20 | 2025-05-27 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-24 | 2024-05-31 | cash_dividend | 0.1 | — | — | — | 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 | 9.28 | 9.43 | 8.61 | 8.79 | 8.79 | qfq | 3,634,900 | 32,763,165 | -5.38% |
| 2026-07-16 | 9.20 | 9.49 | 9.05 | 9.29 | 9.29 | qfq | 2,265,400 | 21,106,364 | -0.43% |
| 2026-07-15 | 9.25 | 9.40 | 8.96 | 9.33 | 9.33 | qfq | 2,527,044 | 23,486,936 | 2.19% |
| 2026-07-14 | 8.92 | 9.19 | 8.84 | 9.13 | 9.13 | qfq | 3,127,384 | 28,355,464 | 1.67% |
| 2026-07-13 | 9.27 | 9.33 | 8.91 | 8.98 | 8.98 | qfq | 2,999,318 | 27,224,973 | -3.23% |
| 2026-07-10 | 9.03 | 9.48 | 8.93 | 9.28 | 9.28 | qfq | 2,780,700 | 25,836,424 | 2.09% |
| 2026-07-09 | 9.17 | 9.24 | 8.84 | 9.09 | 9.09 | qfq | 2,142,252 | 19,365,196 | 0.00% |
| 2026-07-08 | 9.24 | 9.41 | 9.05 | 9.09 | 9.09 | qfq | 2,271,588 | 20,762,802 | -2.15% |
| 2026-07-07 | 9.61 | 9.65 | 9.22 | 9.29 | 9.29 | qfq | 2,661,140 | 24,928,170 | -3.33% |
| 2026-07-06 | 9.85 | 9.99 | 9.59 | 9.61 | 9.61 | qfq | 2,226,344 | 21,687,447 | -2.14% |
| 2026-07-03 | 9.93 | 9.93 | 9.61 | 9.82 | 9.82 | qfq | 4,043,560 | 39,602,249 | 2.08% |
| 2026-07-02 | 9.59 | 10.06 | 9.52 | 9.62 | 9.62 | qfq | 3,272,852 | 32,006,957 | 0.10% |
| 2026-07-01 | 9.36 | 9.79 | 9.21 | 9.61 | 9.61 | qfq | 3,679,700 | 35,059,880 | 4.00% |
| 2026-06-30 | 9.54 | 9.57 | 9.18 | 9.24 | 9.24 | qfq | 3,086,773 | 28,783,308 | -2.22% |
| 2026-06-29 | 9.43 | 9.58 | 9.11 | 9.45 | 9.45 | qfq | 2,944,084 | 27,562,069 | 0.21% |
| 2026-06-26 | 9.61 | 9.61 | 9.31 | 9.43 | 9.43 | qfq | 2,285,112 | 21,611,970 | -1.77% |
| 2026-06-25 | 9.79 | 9.89 | 9.52 | 9.60 | 9.60 | qfq | 3,622,873 | 34,900,954 | -2.64% |
| 2026-06-24 | 10.31 | 10.39 | 9.82 | 9.86 | 9.86 | qfq | 2,906,400 | 28,949,994 | -4.36% |
| 2026-06-23 | 10.09 | 10.44 | 10.00 | 10.31 | 10.31 | qfq | 3,081,400 | 31,804,803 | 1.18% |
| 2026-06-22 | 10.01 | 10.19 | 9.67 | 10.19 | 10.19 | qfq | 3,354,620 | 33,244,519 | 0.79% |
| 2026-06-18 | 10.10 | 10.25 | 10.00 | 10.11 | 10.11 | qfq | 2,145,020 | 21,692,302 | -0.88% |
| 2026-06-17 | 10.59 | 10.59 | 10.13 | 10.20 | 10.20 | qfq | 2,756,240 | 28,170,645 | -2.67% |
| 2026-06-16 | 10.57 | 10.59 | 10.22 | 10.48 | 10.48 | qfq | 2,185,560 | 22,765,387 | -0.38% |
| 2026-06-15 | 10.83 | 11.00 | 10.41 | 10.52 | 10.52 | qfq | 2,844,920 | 30,253,504 | -1.68% |
| 2026-06-12 | 10.49 | 10.79 | 10.31 | 10.70 | 10.70 | qfq | 2,844,669 | 30,250,983 | 3.38% |
| 2026-06-11 | 10.65 | 10.65 | 10.20 | 10.35 | 10.35 | qfq | 2,441,512 | 25,288,888 | -1.90% |
| 2026-06-10 | 10.62 | 10.69 | 10.31 | 10.55 | 10.55 | qfq | 2,414,720 | 25,279,611 | -0.47% |
| 2026-06-09 | 10.70 | 10.84 | 10.51 | 10.60 | 10.60 | qfq | 2,389,548 | 25,425,090 | -0.93% |
| 2026-06-08 | 10.70 | 11.10 | 10.40 | 10.70 | 10.70 | qfq | 3,341,536 | 36,043,073 | -2.73% |
| 2026-06-05 | 10.95 | 11.11 | 10.66 | 11.00 | 11.00 | qfq | 2,526,800 | 27,538,336 | 0.36% |
| 2026-06-04 | 11.00 | 11.08 | 10.80 | 10.96 | 10.96 | qfq | 2,136,144 | 23,378,859 | -0.81% |
| 2026-06-03 | 11.10 | 11.19 | 10.80 | 11.05 | 11.05 | qfq | 2,966,648 | 32,600,530 | -0.45% |
| 2026-06-02 | 11.28 | 11.54 | 11.06 | 11.10 | 11.10 | qfq | 3,163,540 | 35,549,884 | -2.20% |
| 2026-06-01 | 11.13 | 11.60 | 11.13 | 11.35 | 11.35 | qfq | 2,703,944 | 31,005,406 | 0.09% |
| 2026-05-29 | 11.60 | 11.69 | 11.19 | 11.34 | 11.34 | qfq | 2,545,929 | 28,965,256 | -2.33% |
| 2026-05-28 | 11.51 | 11.68 | 11.24 | 11.61 | 11.61 | qfq | 2,495,341 | 28,681,232 | 0.43% |
| 2026-05-27 | 11.84 | 11.84 | 11.30 | 11.56 | 11.56 | qfq | 3,299,836 | 37,950,495 | -3.99% |
| 2026-05-26 | 12.01 | 12.19 | 11.77 | 12.04 | 11.84 | qfq | 2,519,458 | 30,031,015 | -0.17% |
| 2026-05-25 | 12.27 | 12.48 | 11.95 | 12.06 | 11.86 | qfq | 2,396,136 | 29,070,814 | -1.79% |
| 2026-05-22 | 12.19 | 12.36 | 12.01 | 12.28 | 12.08 | qfq | 2,459,620 | 30,056,969 | 2.25% |
| 2026-05-21 | 12.68 | 12.76 | 11.91 | 12.01 | 11.81 | qfq | 2,962,344 | 36,567,989 | -5.13% |
| 2026-05-20 | 12.70 | 12.76 | 12.29 | 12.66 | 12.45 | qfq | 2,481,024 | 31,166,382 | -0.39% |
| 2026-05-19 | 12.86 | 13.02 | 12.62 | 12.71 | 12.50 | qfq | 2,656,148 | 33,917,766 | -1.24% |
| 2026-05-18 | 12.62 | 12.89 | 12.47 | 12.87 | 12.66 | qfq | 2,836,908 | 36,117,961 | 1.58% |
| 2026-05-15 | 12.65 | 12.88 | 12.56 | 12.67 | 12.46 | qfq | 3,156,792 | 40,100,314 | 0.88% |
| 2026-05-14 | 12.84 | 12.87 | 12.53 | 12.56 | 12.36 | qfq | 3,229,388 | 40,964,246 | -1.95% |
| 2026-05-13 | 13.00 | 13.00 | 12.75 | 12.81 | 12.60 | qfq | 2,815,005 | 36,185,022 | -1.46% |
| 2026-05-12 | 13.13 | 13.22 | 12.91 | 13.00 | 12.79 | qfq | 2,678,637 | 34,991,913 | -0.76% |
| 2026-05-11 | 13.58 | 13.58 | 12.99 | 13.10 | 12.89 | qfq | 4,380,076 | 57,521,847 | -3.03% |
| 2026-05-08 | 13.23 | 13.60 | 13.12 | 13.51 | 13.29 | qfq | 3,042,996 | 40,731,051 | 1.89% |
| 2026-05-07 | 13.31 | 13.63 | 13.20 | 13.26 | 13.04 | qfq | 3,041,152 | 40,596,398 | -0.60% |
| 2026-05-06 | 13.63 | 13.63 | 13.24 | 13.34 | 13.12 | qfq | 3,762,476 | 50,329,841 | -0.82% |
| 2026-04-30 | 13.19 | 13.66 | 13.19 | 13.45 | 13.23 | qfq | 4,227,720 | 56,744,723 | 1.89% |
| 2026-04-29 | 12.94 | 13.49 | 12.76 | 13.20 | 12.99 | qfq | 4,245,549 | 56,273,437 | 1.93% |
| 2026-04-28 | 13.19 | 13.26 | 12.91 | 12.95 | 12.74 | qfq | 3,961,970 | 51,525,491 | -2.56% |
| 2026-04-27 | 12.70 | 13.30 | 12.55 | 13.29 | 13.07 | qfq | 5,578,792 | 72,711,310 | 4.98% |
| 2026-04-24 | 12.49 | 12.80 | 12.32 | 12.66 | 12.45 | qfq | 3,076,468 | 38,561,495 | 0.72% |
| 2026-04-23 | 12.92 | 12.92 | 12.50 | 12.57 | 12.37 | qfq | 2,701,200 | 33,958,842 | -2.41% |
| 2026-04-22 | 13.05 | 13.06 | 12.79 | 12.88 | 12.67 | qfq | 3,026,700 | 38,970,337 | -1.75% |
| 2026-04-21 | 12.85 | 13.23 | 12.74 | 13.11 | 12.90 | qfq | 4,591,672 | 59,829,796 | 2.02% |
| 2026-04-20 | 12.92 | 12.92 | 12.73 | 12.85 | 12.64 | qfq | 2,301,300 | 29,511,944 | -0.54% |
| 2026-04-17 | 12.92 | 12.96 | 12.67 | 12.92 | 12.71 | qfq | 2,523,400 | 32,293,331 | -0.62% |
| 2026-04-16 | 12.70 | 13.06 | 12.62 | 13.00 | 12.79 | qfq | 2,757,108 | 35,386,894 | 2.28% |
| 2026-04-15 | 12.77 | 12.89 | 12.63 | 12.71 | 12.50 | qfq | 2,419,720 | 30,810,452 | -0.24% |
| 2026-04-14 | 12.77 | 12.82 | 12.55 | 12.74 | 12.53 | qfq | 2,755,720 | 34,926,174 | 0.31% |
| 2026-04-13 | 12.78 | 13.02 | 12.50 | 12.70 | 12.49 | qfq | 4,240,424 | 53,792,112 | -0.16% |
| 2026-04-10 | 13.16 | 13.26 | 12.70 | 12.72 | 12.51 | qfq | 4,416,900 | 57,041,075 | -2.15% |
| 2026-04-09 | 13.93 | 13.93 | 12.95 | 13.00 | 12.79 | qfq | 5,898,716 | 78,098,003 | -6.27% |
| 2026-04-08 | 13.54 | 13.87 | 13.54 | 13.87 | 13.64 | qfq | 2,342,797 | 32,234,944 | 3.74% |
| 2026-04-07 | 13.28 | 13.49 | 13.22 | 13.37 | 13.15 | qfq | 2,045,109 | 27,350,585 | 0.60% |
| 2026-04-03 | 13.59 | 13.78 | 13.07 | 13.29 | 13.07 | qfq | 2,607,968 | 34,728,325 | -2.21% |
| 2026-04-02 | 14.00 | 14.00 | 13.50 | 13.59 | 13.37 | qfq | 1,984,044 | 27,123,307 | -2.16% |
| 2026-04-01 | 13.85 | 13.95 | 13.61 | 13.89 | 13.66 | qfq | 2,409,940 | 33,199,509 | 1.91% |
| 2026-03-31 | 14.11 | 14.19 | 13.61 | 13.63 | 13.41 | qfq | 2,492,312 | 34,618,273 | -3.47% |
| 2026-03-30 | 14.11 | 14.36 | 13.95 | 14.12 | 13.89 | qfq | 2,779,428 | 39,143,572 | -1.81% |
| 2026-03-27 | 13.75 | 14.60 | 13.51 | 14.38 | 14.15 | qfq | 4,750,340 | 67,782,478 | 4.58% |
| 2026-03-26 | 14.01 | 14.35 | 13.69 | 13.75 | 13.53 | qfq | 4,505,888 | 62,960,091 | -3.10% |
| 2026-03-25 | 13.50 | 14.20 | 13.40 | 14.19 | 13.96 | qfq | 4,183,869 | 57,553,103 | 6.29% |
| 2026-03-24 | 13.22 | 13.41 | 12.74 | 13.35 | 13.13 | qfq | 3,171,533 | 41,456,957 | 3.57% |
| 2026-03-23 | 13.30 | 13.50 | 12.76 | 12.89 | 12.68 | qfq | 4,679,827 | 61,259,398 | -5.50% |
| 2026-03-20 | 14.01 | 14.19 | 13.60 | 13.64 | 13.42 | qfq | 2,371,400 | 32,685,513 | -2.36% |
| 2026-03-19 | 14.48 | 14.50 | 13.83 | 13.97 | 13.74 | qfq | 3,217,176 | 45,453,902 | -4.32% |
| 2026-03-18 | 14.34 | 14.65 | 14.25 | 14.60 | 14.36 | qfq | 2,918,400 | 42,336,737 | 1.81% |
| 2026-03-17 | 14.42 | 14.69 | 14.31 | 14.34 | 14.11 | qfq | 2,724,909 | 39,543,034 | -0.28% |
| 2026-03-16 | 14.30 | 14.50 | 14.06 | 14.38 | 14.15 | qfq | 2,531,786 | 36,264,427 | 0.56% |
| 2026-03-13 | 14.48 | 14.80 | 14.26 | 14.30 | 14.07 | qfq | 3,567,165 | 51,867,064 | -1.52% |
| 2026-03-12 | 14.26 | 14.80 | 14.06 | 14.52 | 14.28 | qfq | 5,933,861 | 85,865,831 | 2.18% |
| 2026-03-11 | 14.28 | 14.37 | 14.14 | 14.21 | 13.98 | qfq | 3,118,692 | 44,484,147 | -0.49% |
| 2026-03-10 | 14.05 | 14.28 | 13.94 | 14.28 | 14.05 | qfq | 2,335,960 | 33,171,989 | 2.73% |
| 2026-03-09 | 14.00 | 14.11 | 13.52 | 13.90 | 13.67 | qfq | 3,755,245 | 51,869,469 | -2.73% |
| 2026-03-06 | 14.00 | 14.40 | 13.93 | 14.29 | 14.06 | qfq | 3,235,984 | 46,062,619 | 2.36% |
| 2026-03-05 | 13.94 | 14.12 | 13.83 | 13.96 | 13.73 | qfq | 2,477,664 | 34,604,129 | 1.82% |
| 2026-03-04 | 13.72 | 13.96 | 13.50 | 13.71 | 13.49 | qfq | 3,679,321 | 50,491,739 | -0.80% |
| 2026-03-03 | 14.53 | 14.68 | 13.76 | 13.82 | 13.60 | qfq | 4,250,840 | 60,432,614 | -4.43% |
| 2026-03-02 | 14.69 | 14.87 | 14.30 | 14.46 | 14.23 | qfq | 4,685,440 | 68,095,642 | -3.21% |
| 2026-02-27 | 14.89 | 15.12 | 14.80 | 14.94 | 14.70 | qfq | 3,179,436 | 47,499,291 | -0.13% |
| 2026-02-26 | 15.10 | 15.10 | 14.80 | 14.96 | 14.72 | qfq | 3,050,560 | 45,484,501 | -0.73% |
| 2026-02-25 | 14.92 | 15.24 | 14.74 | 15.07 | 14.83 | qfq | 3,523,176 | 52,848,879 | 1.76% |
| 2026-02-24 | 14.80 | 14.95 | 14.46 | 14.81 | 14.57 | qfq | 4,009,073 | 59,023,867 | 0.54% |
| 2026-02-13 | 14.89 | 14.98 | 14.63 | 14.73 | 14.49 | qfq | 3,128,881 | 46,405,834 | -0.61% |
| 2026-02-12 | 15.18 | 15.23 | 14.61 | 14.82 | 14.58 | qfq | 6,403,192 | 94,974,276 | -2.82% |
| 2026-02-11 | 15.76 | 15.81 | 15.00 | 15.25 | 15.00 | qfq | 6,411,923 | 98,595,011 | -3.24% |
| 2026-02-10 | 15.88 | 15.97 | 15.71 | 15.76 | 15.50 | qfq | 3,679,416 | 58,193,109 | -0.63% |
| 2026-02-09 | 15.31 | 15.97 | 15.01 | 15.86 | 15.60 | qfq | 5,895,863 | 91,960,171 | 3.66% |
| 2026-02-06 | 14.85 | 15.40 | 14.70 | 15.30 | 15.05 | qfq | 4,931,572 | 74,815,392 | 2.20% |
| 2026-02-05 | 14.76 | 14.98 | 14.55 | 14.97 | 14.73 | qfq | 4,795,176 | 71,287,809 | 1.91% |
| 2026-02-04 | 14.53 | 14.79 | 14.37 | 14.69 | 14.45 | qfq | 3,037,320 | 44,352,400 | 0.62% |
| 2026-02-03 | 14.44 | 14.69 | 14.23 | 14.60 | 14.36 | qfq | 3,019,656 | 43,650,909 | 1.81% |
| 2026-02-02 | 14.67 | 14.70 | 14.33 | 14.34 | 14.11 | qfq | 3,854,252 | 55,924,966 | -2.65% |
| 2026-01-30 | 14.65 | 14.90 | 14.46 | 14.73 | 14.49 | qfq | 4,360,960 | 63,918,741 | -0.67% |
| 2026-01-29 | 15.26 | 15.45 | 14.77 | 14.83 | 14.59 | qfq | 5,679,396 | 85,710,374 | -2.82% |
| 2026-01-28 | 15.55 | 15.71 | 15.22 | 15.26 | 15.01 | qfq | 3,769,960 | 58,126,390 | -1.48% |
| 2026-01-27 | 15.81 | 15.99 | 15.37 | 15.49 | 15.24 | qfq | 4,296,144 | 66,865,011 | -2.94% |
| 2026-01-26 | 16.10 | 16.27 | 15.50 | 15.96 | 15.70 | qfq | 6,145,588 | 97,546,327 | -1.48% |
| 2026-01-23 | 16.27 | 16.46 | 16.03 | 16.20 | 15.94 | qfq | 5,053,820 | 81,722,169 | 0.00% |
| 2026-01-22 | 16.37 | 16.54 | 15.80 | 16.20 | 15.94 | qfq | 6,405,104 | 103,508,497 | -1.34% |
| 2026-01-21 | 16.16 | 16.50 | 15.83 | 16.42 | 16.15 | qfq | 6,583,080 | 106,894,060 | 0.61% |
| 2026-01-20 | 16.58 | 17.64 | 16.06 | 16.32 | 16.05 | qfq | 10,614,444 | 176,182,077 | 0.37% |
| 2026-01-19 | 17.65 | 17.97 | 16.25 | 16.26 | 16.00 | qfq | 14,630,944 | 249,881,247 | -9.92% |
| 2026-01-16 | 17.40 | 18.09 | 17.00 | 18.05 | 17.76 | qfq | 15,655,742 | 273,004,743 | 5.31% |
| 2026-01-15 | 15.58 | 17.14 | 15.22 | 17.14 | 16.86 | qfq | 16,099,629 | 265,123,412 | 10.01% |
| 2026-01-14 | 15.57 | 15.64 | 15.00 | 15.58 | 15.33 | qfq | 7,861,612 | 120,454,574 | 0.13% |
| 2026-01-13 | 16.14 | 16.14 | 15.31 | 15.56 | 15.31 | qfq | 8,215,292 | 129,138,310 | -2.75% |
| 2026-01-12 | 16.30 | 17.00 | 15.98 | 16.00 | 15.74 | qfq | 12,198,784 | 198,436,511 | -3.15% |
| 2026-01-09 | 15.60 | 16.95 | 15.24 | 16.52 | 16.25 | qfq | 16,498,175 | 264,970,583 | 6.86% |
| 2026-01-08 | 16.00 | 16.02 | 15.20 | 15.46 | 15.21 | qfq | 10,345,516 | 160,841,815 | -3.31% |
| 2026-01-07 | 16.69 | 17.27 | 15.85 | 15.99 | 15.73 | qfq | 13,067,668 | 211,532,679 | -4.19% |
| 2026-01-06 | 15.08 | 16.69 | 14.95 | 16.69 | 16.42 | qfq | 9,586,324 | 153,772,385 | 10.02% |
| 2026-01-05 | 15.03 | 15.70 | 14.99 | 15.17 | 14.92 | qfq | 12,319,888 | 189,335,604 | 1.27% |
| 2025-12-31 | 15.07 | 15.80 | 14.47 | 14.98 | 14.74 | qfq | 9,454,280 | 142,820,726 | -0.60% |
| 2025-12-30 | 15.61 | 15.66 | 14.76 | 15.07 | 14.83 | qfq | 10,064,698 | 151,087,698 | -4.50% |
| 2025-12-29 | 14.74 | 15.85 | 14.62 | 15.78 | 15.52 | qfq | 10,480,304 | 160,929,598 | 6.62% |
| 2025-12-26 | 14.98 | 15.40 | 14.70 | 14.80 | 14.56 | qfq | 6,337,502 | 94,696,185 | -1.20% |
| 2025-12-25 | 14.99 | 15.19 | 14.30 | 14.98 | 14.74 | qfq | 7,431,796 | 109,757,500 | -0.27% |
| 2025-12-24 | 15.08 | 15.37 | 14.80 | 15.02 | 14.78 | qfq | 7,087,028 | 107,124,578 | -0.86% |
| 2025-12-23 | 15.64 | 15.86 | 15.05 | 15.15 | 14.90 | qfq | 9,095,184 | 139,110,556 | -2.82% |
| 2025-12-22 | 16.49 | 16.77 | 15.50 | 15.59 | 15.34 | qfq | 12,528,344 | 200,853,388 | -5.52% |
| 2025-12-19 | 16.27 | 17.25 | 16.11 | 16.50 | 16.23 | qfq | 13,141,090 | 219,342,959 | 2.68% |
| 2025-12-18 | 16.12 | 16.80 | 15.96 | 16.07 | 15.81 | qfq | 12,103,513 | 198,364,790 | -1.41% |
| 2025-12-17 | 15.73 | 16.41 | 15.03 | 16.30 | 16.04 | qfq | 17,945,495 | 283,614,367 | 2.00% |
| 2025-12-16 | 15.59 | 16.62 | 14.03 | 15.98 | 15.72 | qfq | 21,599,357 | 319,361,997 | 2.50% |
| 2025-12-15 | 17.13 | 17.19 | 15.59 | 15.59 | 15.34 | qfq | 8,007,600 | 125,822,773 | -9.99% |
| 2025-12-12 | 17.18 | 17.56 | 16.68 | 17.32 | 17.04 | qfq | 9,810,724 | 167,887,306 | 2.18% |
| 2025-12-11 | 17.30 | 17.61 | 16.57 | 16.95 | 16.67 | qfq | 8,902,384 | 152,325,099 | -3.86% |
| 2025-12-10 | 17.13 | 18.20 | 16.85 | 17.63 | 17.34 | qfq | 13,529,596 | 237,428,295 | 3.10% |
| 2025-12-09 | 17.47 | 17.59 | 16.83 | 17.10 | 16.82 | qfq | 12,407,514 | 213,463,750 | -2.51% |
| 2025-12-08 | 16.30 | 17.90 | 16.05 | 17.54 | 17.25 | qfq | 16,802,844 | 289,111,287 | 7.54% |
| 2025-12-05 | 15.48 | 16.63 | 15.48 | 16.31 | 16.04 | qfq | 15,418,864 | 249,828,972 | 4.95% |
| 2025-12-04 | 15.15 | 15.88 | 14.87 | 15.54 | 15.29 | qfq | 19,662,146 | 302,792,867 | 2.57% |
| 2025-12-03 | 13.80 | 15.15 | 13.65 | 15.15 | 14.90 | qfq | 13,503,113 | 196,159,334 | 10.02% |
| 2025-12-02 | 13.66 | 14.13 | 13.55 | 13.77 | 13.55 | qfq | 7,515,664 | 104,009,203 | 1.47% |
| 2025-12-01 | 13.74 | 13.98 | 13.44 | 13.57 | 13.35 | qfq | 7,069,008 | 96,458,431 | -1.31% |
| 2025-11-28 | 13.60 | 13.94 | 13.45 | 13.75 | 13.53 | qfq | 7,414,233 | 101,353,209 | 0.73% |
| 2025-11-27 | 13.22 | 13.95 | 13.00 | 13.65 | 13.43 | qfq | 10,619,537 | 143,008,936 | 2.94% |
| 2025-11-26 | 13.97 | 14.09 | 13.20 | 13.26 | 13.04 | qfq | 11,896,476 | 161,213,238 | -5.08% |
| 2025-11-25 | 14.14 | 14.66 | 13.91 | 13.97 | 13.74 | qfq | 12,447,974 | 177,198,307 | -1.20% |
| 2025-11-24 | 14.01 | 14.62 | 13.66 | 14.14 | 13.91 | qfq | 16,885,472 | 237,838,276 | -2.28% |
| 2025-11-21 | 15.40 | 16.14 | 14.47 | 14.47 | 14.23 | qfq | 16,266,076 | 247,341,162 | -10.01% |
| 2025-11-20 | 14.45 | 16.08 | 14.12 | 16.08 | 15.82 | qfq | 21,958,133 | 333,061,480 | 9.99% |
| 2025-11-19 | 14.25 | 14.80 | 13.80 | 14.62 | 14.38 | qfq | 22,653,820 | 327,341,903 | 3.69% |
| 2025-11-18 | 12.74 | 14.10 | 12.56 | 14.10 | 13.87 | qfq | 20,296,108 | 279,149,498 | 9.98% |
| 2025-11-17 | 12.93 | 12.99 | 12.45 | 12.82 | 12.61 | qfq | 9,643,671 | 122,225,977 | -0.85% |
| 2025-11-14 | 12.16 | 13.13 | 12.16 | 12.93 | 12.72 | qfq | 11,780,902 | 150,759,611 | 5.29% |
| 2025-11-13 | 12.67 | 12.76 | 12.24 | 12.28 | 12.08 | qfq | 5,859,471 | 72,650,103 | -2.00% |
| 2025-11-12 | 12.50 | 12.82 | 12.41 | 12.53 | 12.33 | qfq | 6,746,796 | 84,910,001 | 0.24% |
| 2025-11-11 | 12.30 | 12.89 | 12.05 | 12.50 | 12.30 | qfq | 8,118,737 | 101,376,734 | 2.71% |
| 2025-11-10 | 12.45 | 12.50 | 12.04 | 12.17 | 11.97 | qfq | 7,453,720 | 90,942,538 | -2.64% |
| 2025-11-07 | 12.25 | 12.60 | 12.04 | 12.50 | 12.30 | qfq | 11,609,765 | 143,741,235 | 1.63% |
| 2025-11-06 | 12.27 | 12.53 | 11.85 | 12.30 | 12.10 | qfq | 10,160,888 | 124,321,492 | 1.32% |
| 2025-11-05 | 12.27 | 12.27 | 11.88 | 12.14 | 11.94 | qfq | 10,539,895 | 127,228,391 | -1.06% |
| 2025-11-04 | 12.65 | 12.75 | 12.19 | 12.27 | 12.07 | qfq | 11,046,194 | 136,881,024 | -2.85% |
| 2025-11-03 | 12.86 | 12.95 | 12.34 | 12.63 | 12.42 | qfq | 22,018,237 | 279,231,390 | -1.33% |
| 2025-10-31 | 11.83 | 12.93 | 11.09 | 12.80 | 12.59 | qfq | 35,510,027 | 436,934,227 | 8.38% |
| 2025-10-30 | 10.78 | 11.81 | 10.74 | 11.81 | 11.62 | qfq | 5,108,224 | 59,328,773 | 9.96% |
| 2025-10-29 | 10.84 | 10.89 | 10.33 | 10.74 | 10.57 | qfq | 9,896,916 | 104,653,971 | -1.38% |
| 2025-10-28 | 11.20 | 11.20 | 10.77 | 10.89 | 10.71 | qfq | 7,999,093 | 87,171,757 | -3.29% |
| 2025-10-27 | 11.52 | 11.54 | 10.80 | 11.26 | 11.08 | qfq | 11,587,438 | 129,440,209 | -2.43% |
| 2025-10-24 | 11.20 | 11.89 | 10.89 | 11.54 | 11.35 | qfq | 10,816,724 | 124,480,725 | 3.87% |
| 2025-10-23 | 10.57 | 11.44 | 10.49 | 11.11 | 10.93 | qfq | 14,247,276 | 158,063,975 | 4.61% |
| 2025-10-22 | 10.81 | 11.08 | 10.55 | 10.62 | 10.45 | qfq | 9,269,668 | 99,842,756 | -0.56% |
| 2025-10-21 | 10.41 | 10.74 | 10.28 | 10.68 | 10.51 | qfq | 8,078,726 | 85,540,035 | 3.89% |
| 2025-10-20 | 10.48 | 10.59 | 10.22 | 10.28 | 10.11 | qfq | 4,102,144 | 42,518,546 | -0.68% |
| 2025-10-17 | 10.51 | 10.57 | 10.25 | 10.35 | 10.18 | qfq | 5,591,336 | 58,029,952 | -1.52% |
| 2025-10-16 | 10.50 | 10.77 | 10.35 | 10.51 | 10.34 | qfq | 7,416,630 | 78,004,574 | -1.31% |
| 2025-10-15 | 10.58 | 10.79 | 10.39 | 10.65 | 10.48 | qfq | 10,512,043 | 111,011,422 | 0.47% |
| 2025-10-14 | 9.91 | 10.95 | 9.91 | 10.60 | 10.43 | qfq | 17,221,872 | 180,984,377 | 6.00% |
| 2025-10-13 | 9.71 | 10.06 | 9.47 | 10.00 | 9.84 | qfq | 6,193,980 | 61,132,318 | -0.79% |
| 2025-10-10 | 9.97 | 10.24 | 9.86 | 10.08 | 9.92 | qfq | 10,553,862 | 106,521,526 | 0.10% |
| 2025-10-09 | 9.76 | 10.18 | 9.47 | 10.07 | 9.91 | qfq | 12,798,383 | 125,576,167 | 2.65% |
| 2025-09-30 | 9.60 | 10.55 | 9.50 | 9.81 | 9.65 | qfq | 18,336,986 | 183,021,622 | 2.08% |
| 2025-09-29 | 9.23 | 9.67 | 9.09 | 9.61 | 9.45 | qfq | 6,471,300 | 61,100,210 | 3.67% |
| 2025-09-26 | 9.08 | 9.42 | 9.01 | 9.27 | 9.12 | qfq | 5,714,840 | 52,902,435 | 1.42% |
| 2025-09-25 | 9.37 | 9.49 | 9.12 | 9.14 | 8.99 | qfq | 5,156,692 | 47,713,315 | -2.87% |
| 2025-09-24 | 9.00 | 9.45 | 9.00 | 9.41 | 9.26 | qfq | 5,828,365 | 54,034,206 | 3.98% |
| 2025-09-23 | 9.21 | 9.25 | 8.72 | 9.05 | 8.90 | qfq | 7,232,191 | 65,156,880 | -2.16% |
| 2025-09-22 | 9.23 | 10.00 | 9.03 | 9.25 | 9.10 | qfq | 8,753,945 | 82,200,064 | 0.11% |
| 2025-09-19 | 9.35 | 9.36 | 9.09 | 9.24 | 9.09 | qfq | 3,250,596 | 29,913,934 | -1.07% |
| 2025-09-18 | 9.58 | 9.58 | 9.23 | 9.34 | 9.19 | qfq | 3,706,752 | 34,885,863 | -2.40% |
| 2025-09-17 | 9.58 | 9.69 | 9.55 | 9.57 | 9.41 | qfq | 2,534,384 | 24,348,660 | -0.31% |
| 2025-09-16 | 9.48 | 9.65 | 9.40 | 9.60 | 9.44 | qfq | 2,841,320 | 27,149,700 | 1.37% |
| 2025-09-15 | 9.50 | 9.58 | 9.39 | 9.47 | 9.32 | qfq | 2,621,100 | 24,820,921 | -0.53% |
| 2025-09-12 | 9.67 | 9.69 | 9.42 | 9.52 | 9.37 | qfq | 2,599,892 | 24,870,023 | -1.24% |
| 2025-09-11 | 9.61 | 9.67 | 9.38 | 9.64 | 9.48 | qfq | 2,859,085 | 27,321,619 | 0.31% |
| 2025-09-10 | 9.59 | 9.64 | 9.40 | 9.61 | 9.45 | qfq | 2,327,307 | 22,259,915 | 0.52% |
| 2025-09-09 | 9.58 | 9.66 | 9.47 | 9.56 | 9.40 | qfq | 2,782,724 | 26,651,163 | -0.52% |
| 2025-09-08 | 9.43 | 9.68 | 9.40 | 9.61 | 9.45 | qfq | 4,056,724 | 38,707,982 | 2.02% |
| 2025-09-05 | 9.32 | 9.47 | 9.15 | 9.42 | 9.27 | qfq | 3,676,284 | 34,345,921 | 1.40% |
| 2025-09-04 | 9.12 | 9.47 | 9.12 | 9.29 | 9.14 | qfq | 5,175,964 | 48,203,258 | 1.86% |
| 2025-09-03 | 9.46 | 9.46 | 9.05 | 9.12 | 8.97 | qfq | 3,350,959 | 31,117,413 | -3.59% |
| 2025-09-02 | 9.39 | 9.57 | 9.10 | 9.46 | 9.31 | qfq | 6,025,471 | 56,028,742 | 0.64% |
| 2025-09-01 | 9.23 | 9.59 | 9.16 | 9.40 | 9.25 | qfq | 7,149,204 | 67,197,979 | 1.08% |
| 2025-08-29 | 9.29 | 9.45 | 9.10 | 9.30 | 9.15 | qfq | 7,378,132 | 68,248,952 | 0.00% |
| 2025-08-28 | 9.65 | 9.89 | 8.91 | 9.30 | 9.15 | qfq | 11,048,060 | 102,718,889 | -4.12% |
| 2025-08-27 | 10.07 | 10.13 | 9.65 | 9.70 | 9.54 | qfq | 6,887,386 | 68,271,067 | -3.67% |
| 2025-08-26 | 9.94 | 10.16 | 9.85 | 10.07 | 9.91 | qfq | 4,552,432 | 45,703,912 | 1.21% |
| 2025-08-25 | 10.08 | 10.16 | 9.90 | 9.95 | 9.79 | qfq | 4,646,290 | 46,536,498 | -1.19% |
| 2025-08-22 | 10.18 | 10.27 | 9.94 | 10.07 | 9.91 | qfq | 4,067,258 | 40,850,818 | -1.08% |
| 2025-08-21 | 10.20 | 10.27 | 10.13 | 10.18 | 10.01 | qfq | 3,100,968 | 31,662,951 | -0.39% |
| 2025-08-20 | 10.14 | 10.23 | 10.03 | 10.22 | 10.05 | qfq | 3,336,356 | 33,865,316 | 0.79% |
| 2025-08-19 | 9.91 | 10.14 | 9.85 | 10.14 | 9.98 | qfq | 4,040,440 | 40,469,102 | 2.01% |
| 2025-08-18 | 10.02 | 10.25 | 9.88 | 9.94 | 9.78 | qfq | 4,946,384 | 49,535,967 | 0.00% |
| 2025-08-15 | 9.99 | 10.11 | 9.92 | 9.94 | 9.78 | qfq | 3,582,316 | 35,840,116 | -0.30% |
| 2025-08-14 | 10.24 | 10.25 | 9.95 | 9.97 | 9.81 | qfq | 3,768,424 | 38,031,290 | -2.06% |
| 2025-08-13 | 10.31 | 10.35 | 10.12 | 10.18 | 10.01 | qfq | 4,039,388 | 41,244,580 | -1.17% |
| 2025-08-12 | 10.26 | 10.35 | 10.18 | 10.30 | 10.13 | qfq | 5,011,524 | 51,458,361 | 1.28% |
| 2025-08-11 | 10.02 | 10.28 | 9.92 | 10.17 | 10.00 | qfq | 3,864,728 | 39,173,686 | 1.60% |
| 2025-08-08 | 9.92 | 10.04 | 9.76 | 10.01 | 9.85 | qfq | 3,878,024 | 38,505,785 | 1.52% |
| 2025-08-07 | 9.89 | 9.98 | 9.80 | 9.86 | 9.70 | qfq | 2,741,724 | 27,034,146 | 0.10% |
| 2025-08-06 | 9.91 | 9.96 | 9.82 | 9.85 | 9.69 | qfq | 3,306,132 | 32,659,329 | -0.51% |
| 2025-08-05 | 9.80 | 9.90 | 9.78 | 9.90 | 9.74 | qfq | 3,218,108 | 31,706,514 | 1.12% |
| 2025-08-04 | 9.76 | 9.84 | 9.68 | 9.79 | 9.63 | qfq | 3,688,548 | 36,035,497 | 0.31% |
| 2025-08-01 | 9.67 | 9.80 | 9.56 | 9.76 | 9.60 | qfq | 3,704,388 | 35,986,962 | 1.77% |
| 2025-07-31 | 9.74 | 9.80 | 9.54 | 9.59 | 9.43 | qfq | 2,862,176 | 27,627,276 | -1.54% |
| 2025-07-30 | 9.80 | 9.84 | 9.65 | 9.74 | 9.58 | qfq | 3,014,356 | 29,317,640 | -0.71% |
| 2025-07-29 | 9.90 | 9.95 | 9.69 | 9.81 | 9.65 | qfq | 2,845,536 | 27,872,769 | -0.61% |
| 2025-07-28 | 9.83 | 9.93 | 9.73 | 9.87 | 9.71 | qfq | 2,525,637 | 24,838,887 | 0.51% |
| 2025-07-25 | 9.71 | 9.82 | 9.65 | 9.82 | 9.66 | qfq | 2,721,936 | 26,565,409 | 1.24% |
| 2025-07-24 | 9.76 | 9.78 | 9.62 | 9.70 | 9.54 | qfq | 2,304,360 | 22,340,204 | -0.31% |
| 2025-07-23 | 9.79 | 9.80 | 9.68 | 9.73 | 9.57 | qfq | 3,008,269 | 29,286,239 | -0.71% |
| 2025-07-22 | 9.90 | 9.95 | 9.74 | 9.80 | 9.64 | qfq | 3,575,556 | 35,169,558 | -1.01% |
| 2025-07-21 | 9.78 | 9.90 | 9.71 | 9.90 | 9.74 | qfq | 2,746,206 | 27,071,463 | 1.02% |
| 2025-07-18 | 9.78 | 9.88 | 9.71 | 9.80 | 9.64 | qfq | 2,256,372 | 22,049,171 | 0.31% |
| 2025-07-17 | 9.78 | 9.88 | 9.70 | 9.77 | 9.61 | qfq | 2,120,972 | 20,789,495 | 0.10% |
| 2025-07-16 | 9.61 | 9.80 | 9.57 | 9.76 | 9.60 | qfq | 2,812,112 | 27,358,752 | 1.56% |
| 2025-07-15 | 9.79 | 9.84 | 9.43 | 9.61 | 9.45 | qfq | 4,061,144 | 38,954,745 | -1.74% |
| 2025-07-14 | 9.61 | 9.83 | 9.51 | 9.78 | 9.62 | qfq | 3,061,464 | 29,725,873 | 2.19% |
| 2025-07-11 | 9.69 | 9.69 | 9.48 | 9.57 | 9.41 | qfq | 3,062,704 | 29,394,809 | -0.52% |
| 2025-07-10 | 9.68 | 9.71 | 9.51 | 9.62 | 9.46 | qfq | 2,309,088 | 22,184,197 | -0.52% |
| 2025-07-09 | 9.63 | 9.73 | 9.60 | 9.67 | 9.51 | qfq | 3,343,916 | 32,265,019 | 0.00% |
| 2025-07-08 | 9.63 | 9.78 | 9.58 | 9.67 | 9.51 | qfq | 3,151,700 | 30,437,844 | 0.42% |
| 2025-07-07 | 9.35 | 9.64 | 9.22 | 9.63 | 9.47 | qfq | 3,704,317 | 35,146,377 | 2.99% |
| 2025-07-04 | 9.58 | 9.64 | 9.34 | 9.35 | 9.20 | qfq | 4,228,927 | 39,874,212 | -2.40% |
| 2025-07-03 | 9.45 | 9.90 | 9.35 | 9.58 | 9.42 | qfq | 6,445,696 | 61,676,988 | 1.91% |
| 2025-07-02 | 9.42 | 9.50 | 9.31 | 9.40 | 9.25 | qfq | 2,301,984 | 21,578,816 | -0.21% |
| 2025-07-01 | 9.43 | 9.50 | 9.27 | 9.42 | 9.27 | qfq | 3,430,400 | 32,219,758 | 0.00% |
| 2025-06-30 | 9.28 | 9.43 | 9.22 | 9.42 | 9.27 | qfq | 3,145,188 | 29,388,568 | 1.29% |
| 2025-06-27 | 9.27 | 9.31 | 9.16 | 9.30 | 9.15 | qfq | 3,100,400 | 28,688,040 | 0.43% |
| 2025-06-26 | 9.30 | 9.36 | 9.18 | 9.26 | 9.11 | qfq | 3,101,468 | 28,726,708 | -0.11% |
| 2025-06-25 | 9.39 | 9.44 | 9.17 | 9.27 | 9.12 | qfq | 4,621,660 | 42,860,234 | 0.43% |
| 2025-06-24 | 8.92 | 9.25 | 8.92 | 9.23 | 9.08 | qfq | 4,517,892 | 41,322,926 | 3.48% |
| 2025-06-23 | 8.69 | 8.95 | 8.58 | 8.92 | 8.78 | qfq | 3,439,996 | 30,288,849 | 2.65% |
| 2025-06-20 | 8.69 | 8.75 | 8.58 | 8.69 | 8.55 | qfq | 3,038,864 | 26,420,095 | 0.35% |
| 2025-06-19 | 8.92 | 8.92 | 8.63 | 8.66 | 8.52 | qfq | 3,614,380 | 31,587,321 | -2.70% |
| 2025-06-18 | 9.01 | 9.02 | 8.85 | 8.90 | 8.76 | qfq | 2,357,676 | 21,004,943 | -1.22% |
| 2025-06-17 | 9.08 | 9.15 | 8.94 | 9.01 | 8.86 | qfq | 3,030,000 | 27,357,055 | -0.66% |
| 2025-06-16 | 9.04 | 9.22 | 9.01 | 9.07 | 8.92 | qfq | 3,088,880 | 28,129,493 | -0.66% |
| 2025-06-13 | 9.20 | 9.25 | 9.03 | 9.13 | 8.98 | qfq | 3,549,860 | 32,385,084 | -1.30% |
| 2025-06-12 | 9.34 | 9.35 | 9.12 | 9.25 | 9.10 | qfq | 3,265,372 | 30,072,684 | 0.33% |
| 2025-06-11 | 9.18 | 9.28 | 9.14 | 9.22 | 9.07 | qfq | 3,231,844 | 29,824,225 | 0.88% |
| 2025-06-10 | 9.31 | 9.33 | 9.05 | 9.14 | 8.99 | qfq | 4,451,644 | 40,866,040 | -1.61% |
| 2025-06-09 | 9.26 | 9.37 | 9.16 | 9.29 | 9.14 | qfq | 4,219,846 | 39,047,885 | 0.32% |
| 2025-06-06 | 9.15 | 9.37 | 9.07 | 9.26 | 9.11 | qfq | 4,282,632 | 39,399,252 | 0.87% |
| 2025-06-05 | 9.27 | 9.27 | 9.06 | 9.18 | 9.03 | qfq | 4,241,444 | 38,858,071 | -0.97% |
| 2025-06-04 | 9.05 | 9.29 | 9.03 | 9.27 | 9.12 | qfq | 5,786,746 | 53,096,926 | 3.00% |
| 2025-06-03 | 8.90 | 9.10 | 8.86 | 9.00 | 8.85 | qfq | 4,977,224 | 44,964,193 | 0.56% |
| 2025-05-30 | 9.01 | 9.05 | 8.88 | 8.95 | 8.80 | qfq | 3,650,620 | 32,654,604 | -0.44% |
| 2025-05-29 | 8.87 | 9.05 | 8.80 | 8.99 | 8.84 | qfq | 4,491,187 | 40,282,945 | 1.47% |
| 2025-05-28 | 8.93 | 8.95 | 8.82 | 8.86 | 8.72 | qfq | 4,635,337 | 41,183,969 | -0.78% |
| 2025-05-27 | 8.80 | 8.95 | 8.72 | 8.93 | 8.78 | qfq | 4,017,472 | 35,634,995 | -1.54% |
| 2025-05-26 | 8.92 | 9.10 | 8.81 | 9.07 | 8.68 | qfq | 4,183,648 | 37,571,217 | 1.57% |
| 2025-05-23 | 8.99 | 9.13 | 8.92 | 8.93 | 8.55 | qfq | 4,738,788 | 42,786,016 | -0.78% |
| 2025-05-22 | 9.13 | 9.24 | 8.93 | 9.00 | 8.62 | qfq | 4,206,280 | 38,127,244 | -1.42% |
| 2025-05-21 | 9.14 | 9.22 | 9.00 | 9.13 | 8.74 | qfq | 4,434,919 | 40,387,743 | -0.44% |
| 2025-05-20 | 8.99 | 9.19 | 8.93 | 9.17 | 8.78 | qfq | 5,298,020 | 48,205,213 | 2.34% |
| 2025-05-19 | 8.95 | 9.01 | 8.79 | 8.96 | 8.58 | qfq | 4,225,760 | 37,703,863 | 0.11% |
| 2025-05-16 | 8.87 | 8.97 | 8.85 | 8.95 | 8.57 | qfq | 3,134,112 | 27,983,884 | 0.45% |
| 2025-05-15 | 8.80 | 8.98 | 8.72 | 8.91 | 8.53 | qfq | 5,243,084 | 46,520,229 | 1.37% |
| 2025-05-14 | 8.79 | 8.87 | 8.76 | 8.79 | 8.42 | qfq | 4,023,752 | 35,443,231 | -0.34% |
| 2025-05-13 | 8.93 | 8.98 | 8.75 | 8.82 | 8.45 | qfq | 4,214,284 | 37,250,485 | 0.00% |
| 2025-05-12 | 8.90 | 8.98 | 8.80 | 8.82 | 8.45 | qfq | 7,004,116 | 61,993,624 | -1.89% |
| 2025-05-09 | 8.98 | 9.10 | 8.92 | 8.99 | 8.61 | qfq | 6,610,704 | 59,530,483 | 0.11% |
| 2025-05-08 | 8.84 | 9.00 | 8.75 | 8.98 | 8.60 | qfq | 5,202,764 | 46,379,850 | 1.47% |
| 2025-05-07 | 8.83 | 8.89 | 8.72 | 8.85 | 8.47 | qfq | 7,143,740 | 62,989,851 | 1.14% |
| 2025-05-06 | 8.63 | 8.75 | 8.59 | 8.75 | 8.38 | qfq | 7,485,863 | 64,973,270 | 2.34% |
| 2025-04-30 | 8.57 | 8.67 | 8.54 | 8.55 | 8.19 | qfq | 7,662,876 | 65,819,960 | -0.23% |
| 2025-04-29 | 8.43 | 8.64 | 8.37 | 8.57 | 8.21 | qfq | 10,545,309 | 90,257,597 | 1.66% |
| 2025-04-28 | 8.32 | 8.48 | 8.21 | 8.43 | 8.07 | qfq | 9,808,060 | 82,042,105 | 1.32% |
| 2025-04-25 | 8.36 | 8.65 | 8.30 | 8.32 | 7.97 | qfq | 10,140,998 | 85,381,932 | -1.54% |
| 2025-04-24 | 8.30 | 8.49 | 8.30 | 8.45 | 8.09 | qfq | 12,838,207 | 107,509,803 | 1.81% |
| 2025-04-23 | 8.40 | 8.51 | 8.25 | 8.30 | 7.95 | qfq | 17,987,669 | 150,147,784 | -2.01% |
| 2025-04-22 | 8.80 | 9.00 | 8.46 | 8.47 | 8.11 | qfq | 29,335,259 | 251,186,001 | -9.89% |
| 2025-04-21 | 10.66 | 10.66 | 9.22 | 9.40 | 9.00 | qfq | 38,474,668 | 380,892,074 | -2.99% |
| 2025-04-18 | 9.69 | 9.69 | 9.69 | 9.69 | 9.28 | qfq | 2,566,848 | 24,872,757 | 9.99% |
| 2025-04-17 | 8.81 | 8.81 | 8.81 | 8.81 | 8.44 | qfq | 6,988,582 | 61,569,407 | 9.99% |
| 2025-04-16 | 8.10 | 8.16 | 7.78 | 8.01 | 7.67 | qfq | 5,032,411 | 40,158,422 | -0.99% |
| 2025-04-15 | 8.28 | 8.47 | 7.95 | 8.09 | 7.75 | qfq | 6,488,000 | 52,548,581 | 2.93% |
| 2025-04-14 | 7.74 | 7.96 | 7.74 | 7.86 | 7.53 | qfq | 2,959,688 | 23,298,104 | 2.61% |
| 2025-04-11 | 7.59 | 7.75 | 7.52 | 7.66 | 7.33 | qfq | 2,554,292 | 19,556,377 | 0.79% |
| 2025-04-10 | 7.46 | 7.75 | 7.46 | 7.60 | 7.28 | qfq | 4,411,010 | 33,623,386 | 3.40% |
| 2025-04-09 | 7.09 | 7.44 | 6.66 | 7.35 | 7.04 | qfq | 5,345,480 | 38,014,516 | 1.66% |
| 2025-04-08 | 7.34 | 7.40 | 6.98 | 7.23 | 6.92 | qfq | 6,566,424 | 46,989,638 | -1.50% |
| 2025-04-07 | 7.82 | 7.90 | 7.34 | 7.34 | 7.03 | qfq | 4,188,700 | 31,047,510 | -9.94% |
| 2025-04-03 | 8.04 | 8.17 | 7.91 | 8.15 | 7.80 | qfq | 3,201,400 | 25,821,224 | -0.12% |
| 2025-04-02 | 8.12 | 8.26 | 8.00 | 8.16 | 7.81 | qfq | 3,396,484 | 27,774,861 | 1.12% |
| 2025-04-01 | 7.91 | 8.24 | 7.91 | 8.07 | 7.73 | qfq | 3,074,996 | 24,921,557 | 2.15% |
| 2025-03-31 | 7.90 | 7.95 | 7.76 | 7.90 | 7.56 | qfq | 3,265,532 | 25,653,553 | -1.37% |
| 2025-03-28 | 8.13 | 8.15 | 7.95 | 8.01 | 7.67 | qfq | 2,568,760 | 20,653,366 | -1.48% |
| 2025-03-27 | 8.14 | 8.23 | 7.94 | 8.13 | 7.78 | qfq | 2,849,756 | 23,063,387 | -0.61% |
| 2025-03-26 | 7.98 | 8.26 | 7.90 | 8.18 | 7.83 | qfq | 4,147,740 | 33,905,990 | 2.51% |
| 2025-03-25 | 7.97 | 8.04 | 7.75 | 7.98 | 7.64 | qfq | 4,080,156 | 32,345,093 | 0.38% |
| 2025-03-24 | 8.39 | 8.43 | 7.85 | 7.95 | 7.61 | qfq | 4,665,084 | 37,547,547 | -5.24% |
| 2025-03-21 | 8.50 | 8.54 | 8.31 | 8.39 | 8.03 | qfq | 3,272,168 | 27,511,294 | -1.76% |
| 2025-03-20 | 8.59 | 8.60 | 8.43 | 8.54 | 8.18 | qfq | 3,255,404 | 27,728,195 | -0.47% |
| 2025-03-19 | 8.60 | 8.64 | 8.50 | 8.58 | 8.22 | qfq | 2,935,028 | 25,134,363 | -0.23% |
| 2025-03-18 | 8.57 | 8.61 | 8.52 | 8.60 | 8.23 | qfq | 2,804,632 | 24,023,812 | 0.35% |
| 2025-03-17 | 8.51 | 8.67 | 8.44 | 8.57 | 8.21 | qfq | 4,171,876 | 35,699,636 | 0.82% |
| 2025-03-14 | 8.25 | 8.51 | 8.24 | 8.50 | 8.14 | qfq | 4,333,440 | 36,334,984 | 2.53% |
| 2025-03-13 | 8.40 | 8.40 | 8.15 | 8.29 | 7.94 | qfq | 3,249,736 | 26,817,589 | -1.19% |
| 2025-03-12 | 8.33 | 8.40 | 8.29 | 8.39 | 8.03 | qfq | 2,666,087 | 22,251,947 | 0.60% |
| 2025-03-11 | 8.23 | 8.34 | 8.03 | 8.34 | 7.99 | qfq | 2,524,124 | 20,820,979 | 1.09% |
| 2025-03-10 | 8.19 | 8.28 | 8.16 | 8.25 | 7.90 | qfq | 3,148,839 | 25,887,384 | 0.86% |
| 2025-03-07 | 8.20 | 8.27 | 8.10 | 8.18 | 7.83 | qfq | 3,100,317 | 25,382,855 | -0.73% |
| 2025-03-06 | 8.13 | 8.26 | 8.11 | 8.24 | 7.89 | qfq | 4,169,780 | 34,175,075 | 1.73% |
| 2025-03-05 | 8.13 | 8.15 | 7.96 | 8.10 | 7.76 | qfq | 3,235,456 | 26,011,589 | -0.37% |
| 2025-03-04 | 7.99 | 8.15 | 7.90 | 8.13 | 7.78 | qfq | 3,873,007 | 31,301,971 | 2.14% |
| 2025-03-03 | 7.88 | 8.08 | 7.88 | 7.96 | 7.62 | qfq | 3,642,210 | 29,152,009 | 1.27% |
| 2025-02-28 | 8.09 | 8.09 | 7.83 | 7.86 | 7.53 | qfq | 3,569,022 | 28,344,700 | -2.84% |
| 2025-02-27 | 8.08 | 8.13 | 7.90 | 8.09 | 7.75 | qfq | 3,964,112 | 31,774,632 | 0.00% |
| 2025-02-26 | 7.97 | 8.13 | 7.97 | 8.09 | 7.75 | qfq | 3,550,148 | 28,706,608 | 1.38% |
| 2025-02-25 | 7.98 | 8.09 | 7.92 | 7.98 | 7.64 | qfq | 2,665,912 | 21,324,698 | -0.62% |
| 2025-02-24 | 7.94 | 8.07 | 7.90 | 8.03 | 7.69 | qfq | 3,365,684 | 26,892,285 | 1.13% |
| 2025-02-21 | 8.05 | 8.07 | 7.90 | 7.94 | 7.60 | qfq | 3,289,044 | 26,150,104 | -1.49% |
| 2025-02-20 | 7.93 | 8.09 | 7.91 | 8.06 | 7.72 | qfq | 2,955,124 | 23,694,443 | 1.38% |
| 2025-02-19 | 7.84 | 7.95 | 7.78 | 7.95 | 7.61 | qfq | 2,727,951 | 21,548,847 | 2.19% |
| 2025-02-18 | 8.06 | 8.10 | 7.77 | 7.78 | 7.45 | qfq | 4,520,464 | 35,775,508 | -3.95% |
| 2025-02-17 | 7.94 | 8.12 | 7.90 | 8.10 | 7.76 | qfq | 3,707,408 | 29,808,962 | 2.40% |
| 2025-02-14 | 7.94 | 8.00 | 7.88 | 7.91 | 7.57 | qfq | 3,005,931 | 23,864,056 | -0.13% |
| 2025-02-13 | 8.08 | 8.11 | 7.92 | 7.92 | 7.58 | qfq | 3,289,736 | 26,326,156 | -2.22% |
| 2025-02-12 | 8.05 | 8.13 | 8.04 | 8.10 | 7.76 | qfq | 3,777,808 | 30,541,666 | -0.12% |
| 2025-02-11 | 8.07 | 8.27 | 8.00 | 8.11 | 7.77 | qfq | 5,167,964 | 41,818,393 | 0.50% |
| 2025-02-10 | 7.97 | 8.08 | 7.97 | 8.07 | 7.73 | qfq | 4,052,548 | 32,500,938 | 1.00% |
| 2025-02-07 | 7.96 | 8.06 | 7.87 | 7.99 | 7.65 | qfq | 4,896,372 | 39,101,257 | 0.00% |
| 2025-02-06 | 7.85 | 7.99 | 7.76 | 7.99 | 7.65 | qfq | 4,649,747 | 36,634,168 | 1.78% |
| 2025-02-05 | 7.86 | 7.95 | 7.78 | 7.85 | 7.52 | qfq | 3,931,160 | 30,864,576 | 0.51% |
| 2025-01-27 | 7.79 | 7.98 | 7.78 | 7.81 | 7.48 | qfq | 4,422,556 | 34,861,250 | 0.77% |
| 2025-01-24 | 7.72 | 7.75 | 7.58 | 7.75 | 7.42 | qfq | 3,936,896 | 30,185,130 | 0.52% |
| 2025-01-23 | 7.79 | 7.87 | 7.71 | 7.71 | 7.38 | qfq | 4,945,259 | 38,556,680 | -0.13% |
| 2025-01-22 | 7.75 | 7.87 | 7.66 | 7.72 | 7.39 | qfq | 6,904,652 | 53,402,068 | -1.53% |
| 2025-01-21 | 8.08 | 8.24 | 7.73 | 7.84 | 7.51 | qfq | 13,651,939 | 108,450,216 | 0.77% |
| 2025-01-20 | 8.30 | 9.08 | 7.66 | 7.78 | 7.45 | qfq | 19,497,012 | 159,242,522 | -6.04% |
| 2025-01-17 | 8.20 | 8.33 | 8.04 | 8.28 | 7.93 | qfq | 5,082,564 | 41,616,470 | 0.49% |
| 2025-01-16 | 8.20 | 8.27 | 8.10 | 8.24 | 7.89 | qfq | 4,664,047 | 38,194,044 | 0.49% |
| 2025-01-15 | 8.03 | 8.31 | 7.99 | 8.20 | 7.85 | qfq | 8,501,592 | 69,554,328 | 2.12% |
| 2025-01-14 | 7.60 | 8.05 | 7.58 | 8.03 | 7.69 | qfq | 8,925,381 | 69,966,138 | 6.36% |
| 2025-01-13 | 7.03 | 7.60 | 7.00 | 7.55 | 7.23 | qfq | 8,414,816 | 62,070,165 | 4.14% |
| 2025-01-10 | 7.29 | 7.57 | 7.17 | 7.25 | 6.94 | qfq | 6,317,444 | 46,452,455 | -0.82% |
| 2025-01-09 | 7.30 | 7.39 | 7.23 | 7.31 | 7.00 | qfq | 3,000,500 | 21,948,158 | 0.14% |
| 2025-01-08 | 7.23 | 7.36 | 7.04 | 7.30 | 6.99 | qfq | 4,661,176 | 33,670,783 | 0.00% |
| 2025-01-07 | 6.97 | 7.30 | 6.97 | 7.30 | 6.99 | qfq | 5,507,644 | 39,318,834 | 5.19% |
| 2025-01-06 | 6.89 | 7.02 | 6.52 | 6.94 | 6.65 | qfq | 5,483,623 | 37,435,530 | 0.43% |
| 2025-01-03 | 7.38 | 7.43 | 6.88 | 6.91 | 6.62 | qfq | 6,286,640 | 44,427,031 | -5.99% |
| 2025-01-02 | 7.36 | 7.60 | 7.26 | 7.35 | 7.04 | qfq | 5,517,928 | 41,074,626 | -0.14% |
| 2024-12-31 | 7.51 | 7.64 | 7.34 | 7.36 | 7.05 | qfq | 5,009,464 | 37,354,424 | -1.74% |
| 2024-12-30 | 7.61 | 7.66 | 7.41 | 7.49 | 7.17 | qfq | 4,443,032 | 33,410,553 | -2.73% |
| 2024-12-27 | 7.62 | 7.80 | 7.57 | 7.70 | 7.37 | qfq | 5,736,944 | 44,290,815 | 1.32% |
| 2024-12-26 | 7.50 | 7.72 | 7.43 | 7.60 | 7.28 | qfq | 7,237,844 | 55,215,577 | 2.84% |
| 2024-12-25 | 7.65 | 7.67 | 7.25 | 7.39 | 7.08 | qfq | 7,480,464 | 55,390,327 | -3.40% |
| 2024-12-24 | 7.80 | 7.95 | 7.46 | 7.65 | 7.32 | qfq | 11,397,095 | 87,271,384 | -1.67% |
| 2024-12-23 | 8.40 | 8.51 | 7.74 | 7.78 | 7.45 | qfq | 17,208,228 | 138,061,232 | -9.53% |
| 2024-12-20 | 8.96 | 9.00 | 8.60 | 8.60 | 8.23 | qfq | 22,446,383 | 195,435,473 | -10.04% |
| 2024-12-19 | 10.00 | 10.00 | 8.89 | 9.56 | 9.15 | qfq | 37,351,260 | 355,706,039 | 5.17% |
| 2024-12-18 | 9.09 | 9.09 | 9.09 | 9.09 | 8.70 | qfq | 4,752,822 | 43,203,152 | 10.05% |
| 2024-12-17 | 8.92 | 8.97 | 8.18 | 8.26 | 7.91 | qfq | 7,017,176 | 59,010,158 | -7.30% |
| 2024-12-16 | 8.88 | 9.19 | 8.84 | 8.91 | 8.53 | qfq | 5,132,076 | 45,869,355 | 0.34% |
| 2024-12-13 | 8.87 | 8.97 | 8.69 | 8.88 | 8.50 | qfq | 5,326,568 | 47,152,435 | 0.11% |
| 2024-12-12 | 8.57 | 8.87 | 8.50 | 8.87 | 8.49 | qfq | 7,021,084 | 61,392,167 | 3.74% |
| 2024-12-11 | 8.44 | 8.58 | 8.44 | 8.55 | 8.19 | qfq | 3,190,316 | 27,136,879 | 1.30% |
| 2024-12-10 | 8.73 | 8.86 | 8.41 | 8.44 | 8.08 | qfq | 5,197,482 | 44,512,609 | -0.94% |
| 2024-12-09 | 8.44 | 8.88 | 8.44 | 8.52 | 8.16 | qfq | 6,971,608 | 59,901,445 | 0.95% |
| 2024-12-06 | 8.39 | 8.51 | 8.30 | 8.44 | 8.08 | qfq | 5,050,430 | 42,478,493 | 0.60% |
| 2024-12-05 | 8.25 | 8.43 | 8.15 | 8.39 | 8.03 | qfq | 5,083,468 | 42,397,941 | 1.82% |
| 2024-12-04 | 8.35 | 8.35 | 8.17 | 8.24 | 7.89 | qfq | 3,326,980 | 27,502,135 | -1.90% |
| 2024-12-03 | 8.45 | 8.49 | 8.33 | 8.40 | 8.04 | qfq | 4,324,048 | 36,338,868 | -0.24% |
| 2024-12-02 | 8.46 | 8.47 | 8.35 | 8.42 | 8.06 | qfq | 4,846,882 | 40,775,740 | 0.24% |
| 2024-11-29 | 8.36 | 8.45 | 8.25 | 8.40 | 8.04 | qfq | 5,240,608 | 43,856,671 | 0.96% |
| 2024-11-28 | 8.40 | 8.56 | 8.25 | 8.32 | 7.97 | qfq | 7,160,188 | 60,159,780 | -2.69% |
| 2024-11-27 | 8.11 | 8.62 | 7.78 | 8.55 | 8.19 | qfq | 9,618,568 | 79,707,496 | 5.43% |
| 2024-11-26 | 8.09 | 8.23 | 8.05 | 8.11 | 7.77 | qfq | 3,979,880 | 32,408,823 | 0.25% |
| 2024-11-25 | 7.81 | 8.10 | 7.72 | 8.09 | 7.75 | qfq | 4,476,919 | 35,724,745 | 4.25% |
| 2024-11-22 | 8.09 | 8.12 | 7.75 | 7.76 | 7.43 | qfq | 3,769,320 | 29,964,177 | -3.72% |
| 2024-11-21 | 7.96 | 8.09 | 7.93 | 8.06 | 7.72 | qfq | 2,917,488 | 23,410,799 | 1.77% |
| 2024-11-20 | 7.83 | 8.01 | 7.82 | 7.92 | 7.58 | qfq | 3,576,100 | 28,390,456 | 0.76% |
| 2024-11-19 | 7.63 | 7.90 | 7.61 | 7.86 | 7.53 | qfq | 3,168,016 | 24,514,296 | 2.34% |
| 2024-11-18 | 7.93 | 8.13 | 7.59 | 7.68 | 7.35 | qfq | 5,473,292 | 42,671,575 | -3.15% |
| 2024-11-15 | 8.02 | 8.19 | 7.77 | 7.93 | 7.59 | qfq | 5,573,868 | 45,003,198 | -2.34% |
| 2024-11-14 | 8.34 | 8.73 | 8.09 | 8.12 | 7.77 | qfq | 7,925,596 | 66,177,013 | -4.02% |
| 2024-11-13 | 8.04 | 8.50 | 8.03 | 8.46 | 8.10 | qfq | 11,930,156 | 99,270,040 | 4.70% |
| 2024-11-12 | 8.18 | 8.30 | 8.02 | 8.08 | 7.74 | qfq | 4,839,524 | 39,611,153 | -1.22% |
| 2024-11-11 | 8.15 | 8.18 | 8.04 | 8.18 | 7.83 | qfq | 4,507,368 | 36,581,842 | 0.86% |
| 2024-11-08 | 8.25 | 8.25 | 8.00 | 8.11 | 7.77 | qfq | 5,086,508 | 41,223,007 | -0.37% |
| 2024-11-07 | 7.97 | 8.14 | 7.90 | 8.14 | 7.79 | qfq | 5,243,584 | 42,155,617 | 2.91% |
| 2024-11-06 | 7.90 | 7.99 | 7.84 | 7.91 | 7.57 | qfq | 5,068,215 | 40,186,776 | -0.13% |
| 2024-11-05 | 7.81 | 7.92 | 7.81 | 7.92 | 7.58 | qfq | 5,098,604 | 40,213,665 | 1.28% |
| 2024-11-04 | 7.75 | 7.90 | 7.62 | 7.82 | 7.49 | qfq | 4,625,600 | 36,098,411 | 0.64% |
| 2024-11-01 | 8.30 | 8.30 | 7.75 | 7.77 | 7.44 | qfq | 9,167,128 | 72,927,445 | -7.06% |
| 2024-10-31 | 8.03 | 8.42 | 7.96 | 8.36 | 8.00 | qfq | 12,781,708 | 105,548,194 | 3.98% |
| 2024-10-30 | 8.16 | 8.25 | 7.90 | 8.04 | 7.70 | qfq | 10,114,908 | 81,278,999 | -1.95% |
| 2024-10-29 | 8.75 | 8.83 | 8.15 | 8.20 | 7.85 | qfq | 15,353,028 | 129,748,605 | -8.89% |
| 2024-10-28 | 8.51 | 9.31 | 8.07 | 9.00 | 8.62 | qfq | 23,310,930 | 196,802,641 | 5.76% |
| 2024-10-25 | 7.87 | 8.51 | 7.82 | 8.51 | 8.15 | qfq | 7,755,888 | 64,638,383 | 9.95% |
| 2024-10-24 | 7.51 | 7.76 | 7.36 | 7.74 | 7.41 | qfq | 5,587,888 | 42,568,208 | 3.20% |
| 2024-10-23 | 7.50 | 7.65 | 7.39 | 7.50 | 7.18 | qfq | 4,819,972 | 36,349,755 | 1.08% |
| 2024-10-22 | 7.14 | 7.45 | 7.14 | 7.42 | 7.10 | qfq | 5,361,212 | 39,482,505 | 3.06% |
| 2024-10-21 | 7.24 | 7.31 | 7.06 | 7.20 | 6.89 | qfq | 5,416,404 | 38,873,789 | 0.56% |
| 2024-10-18 | 6.97 | 7.25 | 6.93 | 7.16 | 6.86 | qfq | 5,260,236 | 37,281,321 | 2.14% |
| 2024-10-17 | 7.05 | 7.22 | 6.98 | 7.01 | 6.71 | qfq | 4,241,728 | 30,137,021 | 0.29% |
| 2024-10-16 | 6.85 | 7.04 | 6.85 | 6.99 | 6.69 | qfq | 3,829,964 | 26,670,749 | 1.01% |
| 2024-10-15 | 6.98 | 7.22 | 6.92 | 6.92 | 6.63 | qfq | 5,280,158 | 37,376,697 | 0.00% |
| 2024-10-14 | 6.85 | 6.97 | 6.75 | 6.92 | 6.63 | qfq | 3,577,224 | 24,599,145 | 1.02% |
| 2024-10-11 | 6.95 | 7.07 | 6.78 | 6.85 | 6.56 | qfq | 3,479,748 | 24,025,817 | -2.42% |
| 2024-10-10 | 7.12 | 7.15 | 6.86 | 7.02 | 6.72 | qfq | 5,105,325 | 35,874,832 | 0.57% |
| 2024-10-09 | 7.51 | 7.56 | 6.98 | 6.98 | 6.68 | qfq | 7,327,232 | 52,749,917 | -9.94% |
| 2024-10-08 | 7.95 | 7.95 | 7.16 | 7.75 | 7.42 | qfq | 8,958,736 | 67,624,364 | 7.19% |
| 2024-09-30 | 6.98 | 7.33 | 6.68 | 7.23 | 6.92 | qfq | 6,851,732 | 48,020,882 | 8.07% |
| 2024-09-27 | 6.60 | 6.74 | 6.43 | 6.69 | 6.41 | qfq | 3,994,792 | 26,244,381 | 3.88% |
| 2024-09-26 | 6.34 | 6.44 | 6.24 | 6.44 | 6.17 | qfq | 2,935,768 | 18,729,462 | 1.74% |
| 2024-09-25 | 6.23 | 6.45 | 6.23 | 6.33 | 6.06 | qfq | 3,465,600 | 22,062,760 | 1.93% |
| 2024-09-24 | 6.09 | 6.21 | 6.06 | 6.21 | 5.95 | qfq | 2,558,700 | 15,767,247 | 2.81% |
| 2024-09-23 | 6.01 | 6.13 | 5.91 | 6.04 | 5.78 | qfq | 2,143,500 | 12,978,365 | 0.50% |
| 2024-09-20 | 6.10 | 6.11 | 5.98 | 6.01 | 5.75 | qfq | 1,839,300 | 11,091,199 | -1.48% |
| 2024-09-19 | 5.90 | 6.13 | 5.90 | 6.10 | 5.84 | qfq | 2,563,276 | 15,505,591 | 4.10% |
| 2024-09-18 | 6.01 | 6.01 | 5.73 | 5.86 | 5.61 | qfq | 2,908,900 | 16,933,132 | -1.84% |
| 2024-09-13 | 6.08 | 6.08 | 5.84 | 5.97 | 5.72 | qfq | 2,154,628 | 12,956,115 | -1.49% |
| 2024-09-12 | 6.12 | 6.19 | 6.06 | 6.06 | 5.80 | qfq | 1,720,600 | 10,525,376 | -0.49% |
| 2024-09-11 | 6.17 | 6.18 | 6.05 | 6.09 | 5.83 | qfq | 2,071,520 | 12,685,050 | -1.30% |
| 2024-09-10 | 6.13 | 6.22 | 6.09 | 6.17 | 5.91 | qfq | 2,333,940 | 14,375,294 | 0.82% |
| 2024-09-09 | 6.09 | 6.23 | 6.05 | 6.12 | 5.86 | qfq | 2,814,164 | 17,293,860 | -0.16% |
| 2024-09-06 | 6.30 | 6.34 | 6.08 | 6.13 | 5.87 | qfq | 2,283,144 | 14,149,083 | -2.39% |
| 2024-09-05 | 6.21 | 6.29 | 6.20 | 6.28 | 6.01 | qfq | 2,562,268 | 16,041,298 | 1.13% |
| 2024-09-04 | 6.27 | 6.31 | 6.18 | 6.21 | 5.95 | qfq | 2,447,612 | 15,276,087 | -1.43% |
| 2024-09-03 | 6.15 | 6.39 | 6.15 | 6.30 | 6.03 | qfq | 3,788,908 | 23,845,401 | 1.94% |
| 2024-09-02 | 6.22 | 6.31 | 6.15 | 6.18 | 5.92 | qfq | 4,722,349 | 29,462,383 | 0.00% |
| 2024-08-30 | 6.08 | 6.28 | 5.81 | 6.18 | 5.92 | qfq | 5,272,948 | 32,100,106 | 1.48% |
| 2024-08-29 | 5.98 | 6.11 | 5.94 | 6.09 | 5.83 | qfq | 2,544,780 | 15,382,367 | 1.67% |
| 2024-08-28 | 5.84 | 6.06 | 5.80 | 5.99 | 5.74 | qfq | 2,550,820 | 15,210,094 | 2.22% |
| 2024-08-27 | 5.94 | 5.99 | 5.80 | 5.86 | 5.61 | qfq | 1,475,500 | 8,682,406 | -1.01% |
| 2024-08-26 | 5.79 | 5.95 | 5.75 | 5.92 | 5.67 | qfq | 1,804,460 | 10,604,274 | 2.25% |
| 2024-08-23 | 5.81 | 5.86 | 5.70 | 5.79 | 5.54 | qfq | 1,836,732 | 10,608,231 | -0.86% |
| 2024-08-22 | 5.94 | 5.98 | 5.80 | 5.84 | 5.59 | qfq | 1,800,404 | 10,575,136 | -1.68% |
| 2024-08-21 | 5.92 | 5.97 | 5.88 | 5.94 | 5.69 | qfq | 1,402,664 | 8,307,843 | 0.17% |
| 2024-08-20 | 6.07 | 6.15 | 5.88 | 5.93 | 5.68 | qfq | 3,087,212 | 18,520,067 | -2.31% |
| 2024-08-19 | 6.18 | 6.22 | 6.05 | 6.07 | 5.81 | qfq | 2,331,700 | 14,220,195 | -1.78% |
| 2024-08-16 | 6.14 | 6.19 | 6.12 | 6.18 | 5.92 | qfq | 2,442,397 | 15,057,334 | 0.65% |
| 2024-08-15 | 6.16 | 6.17 | 6.05 | 6.14 | 5.88 | qfq | 2,807,092 | 17,165,886 | -0.16% |
| 2024-08-14 | 6.18 | 6.22 | 6.13 | 6.15 | 5.89 | qfq | 3,011,420 | 18,578,086 | -0.49% |
| 2024-08-13 | 6.28 | 6.32 | 6.09 | 6.18 | 5.92 | qfq | 6,412,704 | 39,711,296 | -0.96% |
| 2024-08-12 | 6.03 | 6.49 | 5.97 | 6.24 | 5.97 | qfq | 8,506,376 | 53,116,684 | 3.14% |
| 2024-08-09 | 6.05 | 6.16 | 6.02 | 6.05 | 5.79 | qfq | 2,643,744 | 16,086,083 | 0.00% |
| 2024-08-08 | 6.00 | 6.07 | 5.84 | 6.05 | 5.79 | qfq | 2,796,868 | 16,761,520 | 0.67% |
| 2024-08-07 | 6.02 | 6.03 | 5.94 | 6.01 | 5.75 | qfq | 2,048,936 | 12,271,884 | 0.33% |
| 2024-08-06 | 5.92 | 5.99 | 5.89 | 5.99 | 5.74 | qfq | 2,387,048 | 14,171,659 | 1.87% |
| 2024-08-05 | 5.90 | 6.07 | 5.87 | 5.88 | 5.63 | qfq | 2,928,736 | 17,530,983 | -1.84% |
| 2024-08-02 | 6.03 | 6.10 | 5.95 | 5.99 | 5.74 | qfq | 2,464,864 | 14,865,236 | -1.48% |
| 2024-08-01 | 6.11 | 6.17 | 6.06 | 6.08 | 5.82 | qfq | 2,857,360 | 17,444,347 | -0.16% |
| 2024-07-31 | 6.00 | 6.14 | 5.98 | 6.09 | 5.83 | qfq | 3,807,684 | 23,168,638 | 1.16% |
| 2024-07-30 | 6.06 | 6.06 | 5.92 | 6.02 | 5.76 | qfq | 3,112,304 | 18,692,150 | 0.67% |
| 2024-07-29 | 5.90 | 6.03 | 5.87 | 5.98 | 5.73 | qfq | 2,655,220 | 15,831,203 | 0.50% |
| 2024-07-26 | 5.93 | 5.99 | 5.87 | 5.95 | 5.70 | qfq | 2,972,052 | 17,610,957 | 1.71% |
| 2024-07-25 | 5.78 | 5.93 | 5.72 | 5.85 | 5.60 | qfq | 2,286,816 | 13,349,300 | 0.52% |
| 2024-07-24 | 5.82 | 5.91 | 5.72 | 5.82 | 5.57 | qfq | 2,954,672 | 17,203,727 | -0.68% |
| 2024-07-23 | 5.97 | 6.03 | 5.84 | 5.86 | 5.61 | qfq | 3,516,444 | 20,837,202 | -2.17% |
| 2024-07-22 | 5.82 | 6.02 | 5.78 | 5.99 | 5.74 | qfq | 4,296,688 | 25,485,180 | 2.39% |
| 2024-07-19 | 5.82 | 5.91 | 5.76 | 5.85 | 5.60 | qfq | 3,287,700 | 19,224,064 | -0.51% |
| 2024-07-18 | 6.01 | 6.03 | 5.74 | 5.88 | 5.63 | qfq | 5,023,230 | 29,368,335 | -2.00% |
| 2024-07-17 | 6.05 | 6.14 | 5.98 | 6.00 | 5.74 | qfq | 5,255,838 | 31,756,280 | -0.17% |
| 2024-07-16 | 6.09 | 6.09 | 5.95 | 6.01 | 5.75 | qfq | 5,330,894 | 31,966,883 | -0.66% |
| 2024-07-15 | 6.09 | 6.22 | 6.01 | 6.05 | 5.79 | qfq | 7,719,340 | 46,948,485 | -1.47% |
| 2024-07-12 | 6.14 | 6.47 | 6.06 | 6.14 | 5.88 | qfq | 15,234,539 | 94,476,077 | 1.15% |
| 2024-07-11 | 5.86 | 6.07 | 5.79 | 6.07 | 5.81 | qfq | 5,583,944 | 33,583,325 | 9.96% |
| 2024-07-10 | 5.64 | 5.64 | 5.50 | 5.52 | 5.29 | qfq | 1,464,332 | 8,144,846 | -2.13% |
| 2024-07-09 | 5.56 | 5.75 | 5.41 | 5.64 | 5.40 | qfq | 2,457,692 | 13,672,682 | 0.89% |
| 2024-07-08 | 5.80 | 5.81 | 5.56 | 5.59 | 5.35 | qfq | 1,850,236 | 10,440,882 | -3.62% |
| 2024-07-05 | 5.69 | 5.84 | 5.55 | 5.80 | 5.55 | qfq | 1,731,480 | 9,910,079 | 2.11% |
| 2024-07-04 | 5.92 | 5.93 | 5.67 | 5.68 | 5.44 | qfq | 2,131,084 | 12,230,315 | -4.38% |
| 2024-07-03 | 5.97 | 6.00 | 5.87 | 5.94 | 5.69 | qfq | 1,708,324 | 10,139,814 | -0.50% |
| 2024-07-02 | 5.88 | 6.00 | 5.79 | 5.97 | 5.72 | qfq | 1,610,652 | 9,585,377 | 1.53% |
| 2024-07-01 | 5.85 | 5.95 | 5.75 | 5.88 | 5.63 | qfq | 2,381,564 | 13,946,060 | 0.17% |
| 2024-06-28 | 5.85 | 6.00 | 5.83 | 5.87 | 5.62 | qfq | 1,745,980 | 10,329,899 | -0.51% |
| 2024-06-27 | 5.95 | 6.08 | 5.88 | 5.90 | 5.65 | qfq | 1,950,896 | 11,627,395 | -0.84% |
| 2024-06-26 | 5.64 | 5.98 | 5.64 | 5.95 | 5.70 | qfq | 2,078,584 | 12,108,178 | 3.48% |
| 2024-06-25 | 5.63 | 5.82 | 5.63 | 5.75 | 5.51 | qfq | 2,127,260 | 12,205,170 | 1.59% |
| 2024-06-24 | 5.88 | 5.91 | 5.61 | 5.66 | 5.42 | qfq | 2,583,460 | 14,731,889 | -4.23% |
| 2024-06-21 | 5.90 | 5.98 | 5.78 | 5.91 | 5.66 | qfq | 1,526,076 | 9,021,867 | -0.17% |
| 2024-06-20 | 6.08 | 6.13 | 5.90 | 5.92 | 5.67 | qfq | 1,935,144 | 11,572,715 | -3.27% |
| 2024-06-19 | 6.04 | 6.13 | 6.02 | 6.12 | 5.86 | qfq | 1,931,000 | 11,783,830 | 1.16% |
| 2024-06-18 | 5.87 | 6.07 | 5.84 | 6.05 | 5.79 | qfq | 2,000,572 | 12,008,517 | 2.20% |
| 2024-06-17 | 6.00 | 6.02 | 5.88 | 5.92 | 5.67 | qfq | 2,001,756 | 11,885,504 | -1.82% |
| 2024-06-14 | 6.04 | 6.07 | 5.89 | 6.03 | 5.77 | qfq | 1,996,636 | 11,980,691 | 0.00% |
| 2024-06-13 | 6.12 | 6.20 | 5.99 | 6.03 | 5.77 | qfq | 2,443,640 | 14,784,275 | -1.63% |
| 2024-06-12 | 5.80 | 6.15 | 5.80 | 6.13 | 5.87 | qfq | 3,230,484 | 19,658,080 | 3.72% |
| 2024-06-11 | 5.93 | 5.99 | 5.69 | 5.91 | 5.66 | qfq | 4,830,904 | 28,293,227 | -1.34% |
| 2024-06-07 | 5.69 | 6.03 | 5.63 | 5.99 | 5.74 | qfq | 4,868,548 | 28,765,746 | 7.35% |
| 2024-06-06 | 6.05 | 6.10 | 5.42 | 5.58 | 5.34 | qfq | 5,495,224 | 31,019,033 | -7.15% |
| 2024-06-05 | 6.16 | 6.17 | 5.96 | 6.01 | 5.75 | qfq | 2,826,256 | 17,157,012 | -2.59% |
| 2024-06-04 | 6.35 | 6.35 | 6.09 | 6.17 | 5.91 | qfq | 3,622,553 | 22,290,126 | -2.99% |
| 2024-06-03 | 6.59 | 6.73 | 6.28 | 6.36 | 6.09 | qfq | 3,814,940 | 24,560,568 | -3.49% |
| 2024-05-31 | 6.51 | 6.64 | 6.46 | 6.59 | 6.31 | qfq | 3,646,748 | 23,945,109 | 1.07% |
| 2024-05-30 | 6.71 | 6.75 | 6.49 | 6.52 | 6.15 | qfq | 3,157,268 | 20,792,744 | -3.12% |
| 2024-05-29 | 6.66 | 6.78 | 6.52 | 6.73 | 6.35 | qfq | 3,360,828 | 22,498,199 | 1.97% |
| 2024-05-28 | 6.82 | 6.85 | 6.57 | 6.60 | 6.23 | qfq | 4,467,476 | 29,824,750 | -1.05% |
| 2024-05-27 | 6.90 | 6.90 | 6.51 | 6.67 | 6.29 | qfq | 10,970,424 | 73,355,155 | -3.33% |
| 2024-05-24 | 6.97 | 7.74 | 6.82 | 6.90 | 6.51 | qfq | 10,862,052 | 80,033,711 | -1.99% |
| 2024-05-23 | 7.12 | 7.14 | 6.94 | 7.04 | 6.64 | qfq | 4,052,157 | 28,411,025 | -1.12% |
| 2024-05-22 | 7.08 | 7.14 | 7.05 | 7.12 | 6.72 | qfq | 2,238,684 | 15,891,695 | 0.00% |
| 2024-05-21 | 7.09 | 7.16 | 7.02 | 7.12 | 6.72 | qfq | 2,896,200 | 20,553,119 | 0.14% |
| 2024-05-20 | 7.11 | 7.20 | 7.04 | 7.11 | 6.71 | qfq | 3,094,900 | 22,002,169 | 0.00% |
| 2024-05-17 | 7.05 | 7.13 | 6.98 | 7.11 | 6.71 | qfq | 2,403,035 | 17,011,730 | 0.85% |
| 2024-05-16 | 7.18 | 7.18 | 6.96 | 7.05 | 6.65 | qfq | 3,147,360 | 22,206,953 | 0.14% |
| 2024-05-15 | 7.02 | 7.21 | 6.93 | 7.04 | 6.64 | qfq | 2,566,792 | 18,218,379 | 0.28% |
| 2024-05-14 | 6.92 | 7.11 | 6.83 | 7.02 | 6.62 | qfq | 3,686,324 | 25,869,058 | 3.54% |
| 2024-05-13 | 6.91 | 6.97 | 6.72 | 6.78 | 6.40 | qfq | 3,205,992 | 21,826,782 | -3.56% |
| 2024-05-10 | 7.16 | 7.16 | 6.94 | 7.03 | 6.63 | qfq | 2,788,240 | 19,639,444 | -0.71% |
| 2024-05-09 | 6.90 | 7.13 | 6.90 | 7.08 | 6.68 | qfq | 3,140,300 | 22,206,325 | 1.58% |
| 2024-05-08 | 7.01 | 7.07 | 6.86 | 6.97 | 6.57 | qfq | 3,010,056 | 21,008,396 | -0.43% |
| 2024-05-07 | 7.10 | 7.12 | 6.90 | 7.00 | 6.60 | qfq | 3,573,328 | 24,998,770 | 0.14% |
| 2024-05-06 | 6.82 | 7.08 | 6.75 | 6.99 | 6.59 | qfq | 5,142,644 | 35,502,153 | 4.33% |
| 2024-04-30 | 6.65 | 7.00 | 6.61 | 6.70 | 6.32 | qfq | 5,312,072 | 35,873,014 | 0.75% |
| 2024-04-29 | 6.32 | 6.73 | 6.29 | 6.65 | 6.27 | qfq | 5,398,996 | 35,420,855 | 8.31% |
| 2024-04-26 | 6.12 | 6.21 | 6.03 | 6.14 | 5.79 | qfq | 2,977,540 | 18,234,021 | 0.49% |
| 2024-04-25 | 5.96 | 6.14 | 5.81 | 6.11 | 5.76 | qfq | 2,941,508 | 17,778,603 | 2.69% |
| 2024-04-24 | 5.86 | 6.00 | 5.84 | 5.95 | 5.61 | qfq | 2,284,408 | 13,548,143 | 2.06% |
| 2024-04-23 | 5.62 | 5.93 | 5.62 | 5.83 | 5.50 | qfq | 3,297,003 | 19,055,415 | 3.00% |
| 2024-04-22 | 5.75 | 5.76 | 5.43 | 5.66 | 5.34 | qfq | 3,576,624 | 20,089,947 | -1.57% |
| 2024-04-19 | 5.96 | 6.02 | 5.69 | 5.75 | 5.42 | qfq | 3,319,765 | 19,356,164 | -3.52% |
| 2024-04-18 | 5.83 | 6.13 | 5.64 | 5.96 | 5.62 | qfq | 5,682,244 | 33,631,433 | 2.58% |
| 2024-04-17 | 5.08 | 5.86 | 5.08 | 5.81 | 5.48 | qfq | 6,576,725 | 36,926,222 | 8.19% |
| 2024-04-16 | 5.51 | 5.57 | 5.37 | 5.37 | 5.07 | qfq | 5,209,100 | 28,078,378 | -10.05% |
| 2024-04-15 | 6.55 | 6.61 | 5.97 | 5.97 | 5.63 | qfq | 4,903,780 | 30,082,090 | -9.95% |
| 2024-04-12 | 6.66 | 6.75 | 6.61 | 6.63 | 6.25 | qfq | 1,831,948 | 12,242,098 | -0.45% |
| 2024-04-11 | 6.60 | 6.80 | 6.50 | 6.66 | 6.28 | qfq | 2,782,206 | 18,652,461 | 0.15% |
| 2024-04-10 | 6.84 | 6.85 | 6.57 | 6.65 | 6.27 | qfq | 3,457,684 | 22,996,082 | -2.92% |
| 2024-04-09 | 6.73 | 6.91 | 6.70 | 6.85 | 6.46 | qfq | 3,760,568 | 25,594,709 | 1.93% |
| 2024-04-08 | 7.05 | 7.13 | 6.69 | 6.72 | 6.34 | qfq | 4,146,084 | 28,551,847 | -5.75% |
| 2024-04-03 | 7.09 | 7.16 | 6.99 | 7.13 | 6.73 | qfq | 2,732,824 | 19,339,155 | 0.56% |
| 2024-04-02 | 7.00 | 7.25 | 6.98 | 7.09 | 6.69 | qfq | 3,482,592 | 24,874,287 | 1.14% |
| 2024-04-01 | 6.92 | 7.01 | 6.86 | 7.01 | 6.61 | qfq | 3,474,964 | 24,135,865 | 2.19% |
| 2024-03-29 | 6.79 | 6.94 | 6.75 | 6.86 | 6.47 | qfq | 3,256,886 | 22,287,179 | 0.88% |
| 2024-03-28 | 6.55 | 6.86 | 6.55 | 6.80 | 6.41 | qfq | 2,957,492 | 19,961,995 | 3.82% |
| 2024-03-27 | 6.61 | 6.77 | 6.55 | 6.55 | 6.18 | qfq | 2,129,372 | 14,165,954 | -2.53% |
| 2024-03-26 | 6.69 | 6.79 | 6.53 | 6.72 | 6.34 | qfq | 3,050,512 | 20,298,854 | 0.60% |
| 2024-03-25 | 6.81 | 6.89 | 6.63 | 6.68 | 6.30 | qfq | 2,747,000 | 18,592,605 | -2.05% |
| 2024-03-22 | 6.98 | 7.00 | 6.77 | 6.82 | 6.43 | qfq | 2,991,405 | 20,582,469 | -2.15% |
| 2024-03-21 | 6.88 | 6.97 | 6.81 | 6.97 | 6.57 | qfq | 3,328,868 | 22,993,342 | 1.60% |
| 2024-03-20 | 6.76 | 6.86 | 6.76 | 6.86 | 6.47 | qfq | 2,499,828 | 17,052,103 | 1.48% |
| 2024-03-19 | 6.83 | 6.90 | 6.72 | 6.76 | 6.38 | qfq | 3,077,320 | 20,958,869 | -1.02% |
| 2024-03-18 | 6.60 | 6.85 | 6.54 | 6.83 | 6.44 | qfq | 3,823,876 | 25,659,716 | 4.43% |
| 2024-03-15 | 6.40 | 6.56 | 6.28 | 6.54 | 6.17 | qfq | 3,490,304 | 22,547,658 | 2.19% |
| 2024-03-14 | 6.46 | 6.91 | 6.29 | 6.40 | 6.04 | qfq | 4,674,778 | 30,565,493 | -0.93% |
| 2024-03-13 | 6.43 | 6.50 | 6.34 | 6.46 | 6.09 | qfq | 2,249,963 | 14,461,897 | 0.78% |
| 2024-03-12 | 6.28 | 6.42 | 6.22 | 6.41 | 6.05 | qfq | 3,070,769 | 19,439,833 | 2.07% |
| 2024-03-11 | 6.10 | 6.28 | 6.06 | 6.28 | 5.92 | qfq | 3,684,352 | 22,786,117 | 2.78% |
| 2024-03-08 | 6.09 | 6.15 | 5.99 | 6.11 | 5.76 | qfq | 2,905,304 | 17,673,518 | 0.66% |
| 2024-03-07 | 6.08 | 6.19 | 6.00 | 6.07 | 5.73 | qfq | 3,723,100 | 22,732,637 | 0.50% |
| 2024-03-06 | 5.85 | 6.06 | 5.77 | 6.04 | 5.70 | qfq | 3,764,604 | 22,532,826 | 3.07% |
| 2024-03-05 | 5.99 | 6.08 | 5.85 | 5.86 | 5.53 | qfq | 3,423,824 | 20,310,253 | -3.14% |
| 2024-03-04 | 6.10 | 6.20 | 5.87 | 6.05 | 5.71 | qfq | 4,804,085 | 28,851,145 | -0.82% |
| 2024-03-01 | 6.20 | 6.30 | 5.98 | 6.10 | 5.75 | qfq | 5,558,424 | 34,001,800 | -1.29% |
| 2024-02-29 | 5.75 | 6.28 | 5.75 | 6.18 | 5.83 | qfq | 10,237,522 | 62,265,059 | -1.12% |
| 2024-02-28 | 6.87 | 7.00 | 6.25 | 6.25 | 5.90 | qfq | 11,340,871 | 74,351,153 | -9.94% |
| 2024-02-27 | 6.53 | 6.94 | 6.37 | 6.94 | 6.55 | qfq | 8,109,363 | 54,785,707 | 6.28% |
| 2024-02-26 | 6.20 | 6.75 | 6.20 | 6.53 | 6.16 | qfq | 5,800,456 | 37,488,245 | 5.66% |
| 2024-02-23 | 5.93 | 6.19 | 5.87 | 6.18 | 5.83 | qfq | 4,147,504 | 24,958,510 | 5.46% |
| 2024-02-22 | 5.60 | 5.99 | 5.60 | 5.86 | 5.53 | qfq | 4,425,272 | 25,496,570 | 4.64% |
| 2024-02-21 | 5.31 | 5.78 | 5.27 | 5.60 | 5.28 | qfq | 6,575,426 | 36,844,179 | 5.26% |
| 2024-02-20 | 5.29 | 5.46 | 5.18 | 5.32 | 5.02 | qfq | 7,520,192 | 39,753,053 | 0.76% |
| 2024-02-19 | 4.72 | 5.28 | 4.70 | 5.28 | 4.98 | qfq | 11,229,546 | 56,361,631 | 10.00% |
| 2024-02-08 | 4.45 | 4.86 | 4.01 | 4.80 | 4.53 | qfq | 11,918,312 | 51,239,029 | 7.62% |
| 2024-02-07 | 4.91 | 4.95 | 4.46 | 4.46 | 4.21 | qfq | 6,561,720 | 29,535,018 | -10.08% |
| 2024-02-06 | 4.94 | 5.15 | 4.94 | 4.96 | 4.68 | qfq | 8,708,940 | 43,276,225 | -9.65% |
| 2024-02-05 | 6.04 | 6.04 | 5.49 | 5.49 | 5.18 | qfq | 2,071,080 | 11,522,962 | -10.00% |
| 2024-02-02 | 6.54 | 6.75 | 5.90 | 6.10 | 5.75 | qfq | 6,813,848 | 42,696,024 | -6.87% |
| 2024-02-01 | 6.82 | 6.82 | 6.28 | 6.55 | 6.18 | qfq | 8,162,043 | 52,992,371 | -6.16% |
| 2024-01-31 | 7.33 | 7.42 | 6.76 | 6.98 | 6.58 | qfq | 4,625,521 | 32,155,441 | -5.16% |
| 2024-01-30 | 7.99 | 7.99 | 7.32 | 7.36 | 6.94 | qfq | 3,387,076 | 25,536,814 | -5.40% |
| 2024-01-29 | 8.10 | 8.14 | 7.72 | 7.78 | 7.34 | qfq | 3,758,980 | 29,484,098 | -3.35% |
| 2024-01-26 | 7.99 | 8.19 | 7.90 | 8.05 | 7.59 | qfq | 3,402,800 | 27,473,794 | 2.03% |
| 2024-01-25 | 7.52 | 7.96 | 7.41 | 7.89 | 7.44 | qfq | 3,682,660 | 28,353,917 | 5.20% |
| 2024-01-24 | 7.30 | 7.62 | 7.15 | 7.50 | 7.07 | qfq | 4,940,580 | 36,586,082 | 3.59% |
| 2024-01-23 | 7.64 | 7.64 | 7.07 | 7.24 | 6.83 | qfq | 5,789,228 | 41,949,399 | -5.36% |
| 2024-01-22 | 8.28 | 8.45 | 7.51 | 7.65 | 7.22 | qfq | 4,343,820 | 34,380,769 | -7.61% |
| 2024-01-19 | 8.33 | 8.52 | 8.23 | 8.28 | 7.81 | qfq | 2,644,781 | 22,023,121 | 0.12% |
| 2024-01-18 | 8.59 | 8.61 | 8.08 | 8.27 | 7.80 | qfq | 3,950,927 | 32,811,438 | -3.95% |
| 2024-01-17 | 8.78 | 8.83 | 8.60 | 8.61 | 8.12 | qfq | 2,011,160 | 17,531,499 | -1.82% |
| 2024-01-16 | 8.85 | 8.91 | 8.61 | 8.77 | 8.27 | qfq | 2,598,792 | 22,675,083 | -0.90% |
| 2024-01-15 | 8.81 | 8.89 | 8.71 | 8.85 | 8.35 | qfq | 3,886,564 | 34,299,398 | 1.72% |
| 2024-01-12 | 8.85 | 8.89 | 8.66 | 8.70 | 8.21 | qfq | 2,656,924 | 23,313,667 | -1.58% |
| 2024-01-11 | 8.81 | 8.92 | 8.79 | 8.84 | 8.34 | qfq | 2,545,204 | 22,527,268 | -0.11% |
| 2024-01-10 | 8.94 | 8.99 | 8.81 | 8.85 | 8.35 | qfq | 2,637,956 | 23,422,984 | -0.67% |
| 2024-01-09 | 8.88 | 9.01 | 8.81 | 8.91 | 8.40 | qfq | 2,803,728 | 25,002,302 | 1.14% |
| 2024-01-08 | 8.90 | 8.97 | 8.79 | 8.81 | 8.31 | qfq | 3,098,852 | 27,476,202 | -1.01% |
| 2024-01-05 | 9.05 | 9.16 | 8.85 | 8.90 | 8.40 | qfq | 2,532,080 | 22,738,450 | -1.77% |
| 2024-01-04 | 8.98 | 9.08 | 8.86 | 9.06 | 8.55 | qfq | 2,605,344 | 23,451,597 | 1.12% |
| 2024-01-03 | 8.94 | 8.99 | 8.86 | 8.96 | 8.45 | qfq | 2,193,288 | 19,584,558 | 0.00% |
| 2024-01-02 | 8.91 | 9.10 | 8.80 | 8.96 | 8.45 | qfq | 3,632,217 | 32,483,530 | 2.40% |
| 2023-12-29 | 8.62 | 8.79 | 8.61 | 8.75 | 8.25 | qfq | 1,936,048 | 16,913,099 | 1.39% |
| 2023-12-28 | 8.58 | 8.70 | 8.42 | 8.63 | 8.14 | qfq | 1,987,008 | 17,082,540 | 0.70% |
| 2023-12-27 | 8.48 | 8.62 | 8.37 | 8.57 | 8.08 | qfq | 2,069,924 | 17,578,835 | 1.42% |
| 2023-12-26 | 8.60 | 8.62 | 8.43 | 8.45 | 7.97 | qfq | 1,918,356 | 16,275,779 | -1.05% |
| 2023-12-25 | 8.70 | 8.76 | 8.35 | 8.54 | 8.06 | qfq | 3,031,880 | 25,792,811 | -1.27% |
| 2023-12-22 | 8.92 | 8.95 | 8.61 | 8.65 | 8.16 | qfq | 2,945,420 | 25,719,176 | -2.26% |
| 2023-12-21 | 8.72 | 8.87 | 8.55 | 8.85 | 8.35 | qfq | 2,677,332 | 23,387,499 | 1.72% |
| 2023-12-20 | 8.75 | 8.86 | 8.70 | 8.70 | 8.21 | qfq | 2,551,444 | 22,388,354 | -0.46% |
| 2023-12-19 | 8.67 | 8.77 | 8.51 | 8.74 | 8.24 | qfq | 2,371,664 | 20,575,133 | 0.69% |
| 2023-12-18 | 8.75 | 8.87 | 8.61 | 8.68 | 8.19 | qfq | 2,640,540 | 23,037,703 | -0.91% |
| 2023-12-15 | 8.86 | 8.86 | 8.65 | 8.76 | 8.26 | qfq | 2,339,860 | 20,382,970 | -0.57% |
| 2023-12-14 | 8.80 | 8.87 | 8.75 | 8.81 | 8.31 | qfq | 2,370,144 | 20,879,522 | 0.11% |
| 2023-12-13 | 8.79 | 8.84 | 8.64 | 8.80 | 8.30 | qfq | 2,149,932 | 18,848,915 | 0.69% |
| 2023-12-12 | 8.65 | 8.87 | 8.50 | 8.74 | 8.24 | qfq | 2,965,520 | 25,682,440 | 2.22% |
| 2023-12-11 | 8.49 | 8.67 | 8.37 | 8.55 | 8.06 | qfq | 3,793,056 | 32,310,682 | 0.71% |
| 2023-12-08 | 8.88 | 8.91 | 8.47 | 8.49 | 8.01 | qfq | 4,762,292 | 41,046,440 | -4.39% |
| 2023-12-07 | 8.84 | 8.94 | 8.73 | 8.88 | 8.38 | qfq | 2,788,848 | 24,676,091 | 0.68% |
| 2023-12-06 | 8.64 | 8.84 | 8.64 | 8.82 | 8.32 | qfq | 2,234,112 | 19,621,575 | 1.26% |
| 2023-12-05 | 8.78 | 8.87 | 8.70 | 8.71 | 8.22 | qfq | 1,968,384 | 17,240,995 | -1.14% |
| 2023-12-04 | 8.68 | 8.88 | 8.68 | 8.81 | 8.31 | qfq | 2,922,712 | 25,711,639 | 1.15% |
| 2023-12-01 | 8.64 | 8.73 | 8.54 | 8.71 | 8.22 | qfq | 2,259,140 | 19,600,718 | 1.28% |
| 2023-11-30 | 8.63 | 8.75 | 8.51 | 8.60 | 8.11 | qfq | 2,225,536 | 19,156,356 | -0.46% |
| 2023-11-29 | 8.60 | 8.70 | 8.54 | 8.64 | 8.15 | qfq | 3,135,180 | 27,059,678 | 0.35% |
| 2023-11-28 | 8.50 | 8.63 | 8.43 | 8.61 | 8.12 | qfq | 2,660,724 | 22,817,176 | 1.41% |
| 2023-11-27 | 8.49 | 8.54 | 8.42 | 8.49 | 8.01 | qfq | 2,449,348 | 20,776,047 | -0.24% |
| 2023-11-24 | 8.64 | 8.69 | 8.45 | 8.51 | 8.03 | qfq | 3,100,248 | 26,430,526 | -1.50% |
| 2023-11-23 | 8.54 | 8.65 | 8.45 | 8.64 | 8.15 | qfq | 3,148,628 | 26,961,681 | 1.65% |
| 2023-11-22 | 8.56 | 8.59 | 8.47 | 8.50 | 8.02 | qfq | 2,664,704 | 22,701,682 | -0.58% |
| 2023-11-21 | 8.68 | 8.70 | 8.45 | 8.55 | 8.06 | qfq | 4,657,860 | 39,922,738 | -2.17% |
| 2023-11-20 | 8.44 | 8.77 | 8.42 | 8.74 | 8.24 | qfq | 4,338,430 | 37,365,765 | 3.55% |
| 2023-11-17 | 8.37 | 8.50 | 8.35 | 8.44 | 7.96 | qfq | 1,913,900 | 16,127,246 | 0.84% |
| 2023-11-16 | 8.35 | 8.41 | 8.33 | 8.37 | 7.90 | qfq | 1,255,660 | 10,511,911 | -0.12% |
| 2023-11-15 | 8.40 | 8.49 | 8.33 | 8.38 | 7.90 | qfq | 1,708,114 | 14,325,606 | 0.00% |
| 2023-11-14 | 8.40 | 8.48 | 8.32 | 8.38 | 7.90 | qfq | 1,562,380 | 13,090,744 | -0.59% |
| 2023-11-13 | 8.34 | 8.47 | 8.26 | 8.43 | 7.95 | qfq | 2,610,468 | 21,899,258 | 1.44% |
| 2023-11-10 | 8.30 | 8.34 | 8.23 | 8.31 | 7.84 | qfq | 1,860,108 | 15,412,847 | 0.12% |
| 2023-11-09 | 8.35 | 8.39 | 8.24 | 8.30 | 7.83 | qfq | 2,059,328 | 17,087,818 | -0.36% |
| 2023-11-08 | 8.27 | 8.36 | 8.25 | 8.33 | 7.86 | qfq | 2,902,340 | 24,146,188 | 0.85% |
| 2023-11-07 | 8.27 | 8.32 | 8.21 | 8.26 | 7.79 | qfq | 1,947,156 | 16,100,436 | -0.12% |
| 2023-11-06 | 8.26 | 8.33 | 8.22 | 8.27 | 7.80 | qfq | 2,184,712 | 18,036,459 | 0.36% |
| 2023-11-03 | 8.20 | 8.29 | 8.20 | 8.24 | 7.77 | qfq | 2,090,784 | 17,245,745 | 0.24% |
| 2023-11-02 | 8.23 | 8.30 | 8.14 | 8.22 | 7.75 | qfq | 1,845,284 | 15,173,467 | -0.24% |
| 2023-11-01 | 8.12 | 8.25 | 8.07 | 8.24 | 7.77 | qfq | 2,638,184 | 21,643,303 | 1.48% |
| 2023-10-31 | 8.15 | 8.22 | 8.04 | 8.12 | 7.66 | qfq | 2,900,248 | 23,526,274 | -0.37% |
| 2023-10-30 | 7.98 | 8.18 | 7.97 | 8.15 | 7.69 | qfq | 3,178,220 | 25,843,196 | 1.75% |
| 2023-10-27 | 7.95 | 8.07 | 7.90 | 8.01 | 7.56 | qfq | 1,690,280 | 13,539,756 | 0.63% |
| 2023-10-26 | 7.88 | 7.97 | 7.79 | 7.96 | 7.51 | qfq | 1,717,236 | 13,536,553 | 0.63% |
| 2023-10-25 | 7.84 | 7.96 | 7.81 | 7.91 | 7.46 | qfq | 1,932,968 | 15,274,409 | 1.80% |
| 2023-10-24 | 7.37 | 7.79 | 7.37 | 7.77 | 7.33 | qfq | 2,425,053 | 18,657,781 | 5.28% |
| 2023-10-23 | 7.53 | 7.60 | 7.35 | 7.38 | 6.96 | qfq | 1,830,943 | 13,643,306 | -2.51% |
| 2023-10-20 | 7.63 | 7.72 | 7.55 | 7.57 | 7.14 | qfq | 1,247,884 | 9,486,514 | -0.92% |
| 2023-10-19 | 7.66 | 7.83 | 7.56 | 7.64 | 7.21 | qfq | 1,343,092 | 10,358,333 | -0.26% |
| 2023-10-18 | 7.78 | 7.80 | 7.64 | 7.66 | 7.23 | qfq | 1,749,304 | 13,452,903 | -1.29% |
| 2023-10-17 | 7.76 | 7.85 | 7.71 | 7.76 | 7.32 | qfq | 1,160,394 | 9,019,512 | -0.13% |
| 2023-10-16 | 7.78 | 7.84 | 7.70 | 7.77 | 7.33 | qfq | 1,828,880 | 14,198,901 | 0.52% |
| 2023-10-13 | 7.87 | 7.87 | 7.71 | 7.73 | 7.29 | qfq | 1,720,445 | 13,347,186 | -1.90% |
| 2023-10-12 | 7.86 | 7.96 | 7.74 | 7.88 | 7.43 | qfq | 2,499,108 | 19,621,705 | 0.25% |
| 2023-10-11 | 7.88 | 7.89 | 7.78 | 7.86 | 7.41 | qfq | 1,717,528 | 13,456,524 | -0.13% |
| 2023-10-10 | 7.87 | 7.94 | 7.80 | 7.87 | 7.42 | qfq | 1,913,628 | 15,027,877 | 0.25% |
| 2023-10-09 | 8.21 | 8.21 | 7.76 | 7.85 | 7.40 | qfq | 3,839,729 | 30,389,908 | -4.27% |
| 2023-09-28 | 8.00 | 8.21 | 7.99 | 8.20 | 7.73 | qfq | 2,139,492 | 17,415,197 | 1.99% |
| 2023-09-27 | 7.88 | 8.08 | 7.78 | 8.04 | 7.58 | qfq | 2,402,984 | 19,208,673 | 2.42% |
| 2023-09-26 | 7.95 | 8.00 | 7.80 | 7.85 | 7.40 | qfq | 1,935,576 | 15,240,490 | -1.75% |
| 2023-09-25 | 8.11 | 8.23 | 7.94 | 7.99 | 7.54 | qfq | 1,697,312 | 13,632,939 | -1.48% |
| 2023-09-22 | 7.90 | 8.13 | 7.90 | 8.11 | 7.65 | qfq | 1,547,592 | 12,443,639 | 2.40% |
| 2023-09-21 | 7.97 | 8.07 | 7.89 | 7.92 | 7.47 | qfq | 1,478,960 | 11,761,539 | -0.75% |
| 2023-09-20 | 7.99 | 8.12 | 7.95 | 7.98 | 7.53 | qfq | 1,304,980 | 10,471,533 | -0.13% |
| 2023-09-19 | 8.20 | 8.21 | 7.97 | 7.99 | 7.54 | qfq | 1,584,500 | 12,766,466 | -2.08% |
| 2023-09-18 | 7.96 | 8.21 | 7.88 | 8.16 | 7.70 | qfq | 2,426,916 | 19,721,322 | 2.51% |
| 2023-09-15 | 7.98 | 8.07 | 7.89 | 7.96 | 7.51 | qfq | 1,245,725 | 9,927,979 | -0.13% |
| 2023-09-14 | 8.06 | 8.08 | 7.88 | 7.97 | 7.52 | qfq | 1,532,728 | 12,201,269 | -1.12% |
| 2023-09-13 | 8.18 | 8.19 | 8.01 | 8.06 | 7.60 | qfq | 1,415,132 | 11,429,737 | -1.47% |
| 2023-09-12 | 8.22 | 8.28 | 8.14 | 8.18 | 7.72 | qfq | 1,243,798 | 10,175,528 | 0.00% |
| 2023-09-11 | 8.19 | 8.24 | 8.10 | 8.18 | 7.72 | qfq | 1,437,716 | 11,742,626 | 0.25% |
| 2023-09-08 | 8.27 | 8.30 | 8.16 | 8.16 | 7.70 | qfq | 1,204,500 | 9,893,212 | -1.33% |
| 2023-09-07 | 8.40 | 8.44 | 8.24 | 8.27 | 7.80 | qfq | 1,419,420 | 11,801,919 | -1.19% |
| 2023-09-06 | 8.35 | 8.40 | 8.30 | 8.37 | 7.90 | qfq | 1,400,256 | 11,711,817 | 0.84% |
| 2023-09-05 | 8.41 | 8.41 | 8.29 | 8.30 | 7.83 | qfq | 1,472,200 | 12,262,548 | -1.43% |
| 2023-09-04 | 8.23 | 8.44 | 8.13 | 8.42 | 7.94 | qfq | 3,230,992 | 26,938,691 | 2.43% |
| 2023-09-01 | 8.21 | 8.25 | 8.13 | 8.22 | 7.75 | qfq | 1,466,230 | 12,023,058 | 0.37% |
| 2023-08-31 | 8.18 | 8.23 | 8.10 | 8.19 | 7.73 | qfq | 1,907,856 | 15,579,511 | -0.12% |
| 2023-08-30 | 8.10 | 8.24 | 8.05 | 8.20 | 7.73 | qfq | 2,204,448 | 18,048,187 | 1.23% |
| 2023-08-29 | 7.80 | 8.10 | 7.68 | 8.10 | 7.64 | qfq | 3,552,728 | 28,378,224 | 3.58% |
| 2023-08-28 | 8.09 | 8.14 | 7.81 | 7.82 | 7.38 | qfq | 3,518,876 | 28,121,118 | 1.82% |
| 2023-08-25 | 7.81 | 7.93 | 7.61 | 7.68 | 7.24 | qfq | 1,402,380 | 10,903,763 | -1.66% |
| 2023-08-24 | 7.79 | 7.88 | 7.67 | 7.81 | 7.37 | qfq | 1,455,344 | 11,308,188 | 0.26% |
| 2023-08-23 | 7.96 | 7.96 | 7.78 | 7.79 | 7.35 | qfq | 1,508,904 | 11,835,610 | -1.64% |
| 2023-08-22 | 8.20 | 8.20 | 7.82 | 7.92 | 7.47 | qfq | 1,906,024 | 15,176,251 | -2.22% |
| 2023-08-21 | 8.09 | 8.24 | 8.02 | 8.10 | 7.64 | qfq | 1,549,312 | 12,608,082 | 0.75% |
| 2023-08-18 | 8.16 | 8.18 | 8.02 | 8.04 | 7.58 | qfq | 1,409,160 | 11,430,659 | -0.74% |
| 2023-08-17 | 7.94 | 8.14 | 7.86 | 8.10 | 7.64 | qfq | 1,513,260 | 12,095,326 | 1.63% |
| 2023-08-16 | 7.97 | 8.07 | 7.93 | 7.97 | 7.52 | qfq | 871,856 | 6,979,934 | -0.50% |
| 2023-08-15 | 8.05 | 8.10 | 7.95 | 8.01 | 7.56 | qfq | 1,096,512 | 8,779,938 | -0.62% |
| 2023-08-14 | 7.94 | 8.06 | 7.84 | 8.06 | 7.60 | qfq | 1,375,244 | 10,949,454 | 1.38% |
| 2023-08-11 | 8.12 | 8.14 | 7.94 | 7.95 | 7.50 | qfq | 985,756 | 7,926,479 | -1.24% |
| 2023-08-10 | 7.98 | 8.08 | 7.91 | 8.05 | 7.59 | qfq | 1,136,440 | 9,124,303 | 1.13% |
| 2023-08-09 | 8.12 | 8.12 | 7.96 | 7.96 | 7.51 | qfq | 1,286,004 | 10,316,548 | -1.61% |
| 2023-08-08 | 8.11 | 8.19 | 8.04 | 8.09 | 7.63 | qfq | 1,209,272 | 9,818,146 | -0.12% |
| 2023-08-07 | 8.20 | 8.23 | 8.00 | 8.10 | 7.64 | qfq | 1,718,553 | 13,888,996 | -0.61% |
| 2023-08-04 | 8.30 | 8.37 | 8.13 | 8.15 | 7.69 | qfq | 1,959,703 | 16,080,481 | -1.45% |
| 2023-08-03 | 8.36 | 8.40 | 8.22 | 8.27 | 7.80 | qfq | 1,613,448 | 13,361,317 | -1.43% |
| 2023-08-02 | 8.38 | 8.43 | 8.36 | 8.39 | 7.91 | qfq | 584,868 | 4,906,937 | -0.36% |
| 2023-08-01 | 8.44 | 8.45 | 8.36 | 8.42 | 7.94 | qfq | 1,251,996 | 10,518,547 | 0.24% |
| 2023-07-31 | 8.44 | 8.50 | 8.35 | 8.40 | 7.92 | qfq | 1,498,268 | 12,595,022 | -0.12% |
| 2023-07-28 | 8.37 | 8.48 | 8.32 | 8.41 | 7.93 | qfq | 1,261,386 | 10,610,644 | 0.48% |
| 2023-07-27 | 8.48 | 8.48 | 8.33 | 8.37 | 7.90 | qfq | 1,334,264 | 11,191,501 | -1.06% |
| 2023-07-26 | 8.38 | 8.47 | 8.35 | 8.46 | 7.98 | qfq | 1,738,764 | 14,647,449 | 0.95% |
| 2023-07-25 | 8.33 | 8.41 | 8.30 | 8.38 | 7.90 | qfq | 1,393,983 | 11,649,473 | 0.96% |
| 2023-07-24 | 8.28 | 8.32 | 8.20 | 8.30 | 7.83 | qfq | 945,988 | 7,828,140 | 0.48% |
| 2023-07-21 | 8.28 | 8.31 | 8.21 | 8.26 | 7.79 | qfq | 921,248 | 7,611,215 | 0.00% |
| 2023-07-20 | 8.36 | 8.36 | 8.22 | 8.26 | 7.79 | qfq | 1,174,532 | 9,719,384 | -0.48% |
| 2023-07-19 | 8.40 | 8.40 | 8.26 | 8.30 | 7.83 | qfq | 1,405,560 | 11,677,294 | 0.00% |
| 2023-07-18 | 8.19 | 8.31 | 8.12 | 8.30 | 7.83 | qfq | 1,799,588 | 14,835,344 | 1.22% |