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
佳士科技300193.SZ
最近收盘价7.612026-07-17
最近交易日2026-07-17
成交量（股）7,209,114
成交额（元）54,999,728
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-26 | 2026-07-06 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-13 | 2025-06-23 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-29 | 2024-11-05 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-04 | 2024-06-13 | cash_dividend | 0.4 | — | — | — | 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 | 7.59 | 7.76 | 7.49 | 7.61 | 7.61 | qfq | 7,209,114 | 54,999,728 | 0.66% |
| 2026-07-16 | 7.54 | 7.70 | 7.51 | 7.56 | 7.56 | qfq | 3,501,585 | 26,671,495 | -0.66% |
| 2026-07-15 | 7.54 | 7.67 | 7.48 | 7.61 | 7.61 | qfq | 3,164,500 | 24,081,769 | 0.79% |
| 2026-07-14 | 7.45 | 7.55 | 7.36 | 7.55 | 7.55 | qfq | 3,902,892 | 29,115,561 | 1.75% |
| 2026-07-13 | 7.68 | 7.68 | 7.40 | 7.42 | 7.42 | qfq | 5,005,100 | 37,535,760 | -3.76% |
| 2026-07-10 | 7.58 | 7.79 | 7.51 | 7.71 | 7.71 | qfq | 4,516,460 | 34,649,385 | 1.45% |
| 2026-07-09 | 7.62 | 7.65 | 7.45 | 7.60 | 7.60 | qfq | 4,843,500 | 36,445,231 | -0.26% |
| 2026-07-08 | 7.82 | 7.83 | 7.59 | 7.62 | 7.62 | qfq | 4,927,600 | 37,700,320 | -2.81% |
| 2026-07-07 | 7.85 | 7.94 | 7.72 | 7.84 | 7.84 | qfq | 4,344,280 | 33,913,495 | -0.76% |
| 2026-07-06 | 8.13 | 8.13 | 7.84 | 7.90 | 7.90 | qfq | 7,641,902 | 60,761,915 | -5.62% |
| 2026-07-03 | 8.30 | 8.50 | 8.26 | 8.37 | 8.07 | qfq | 7,739,640 | 64,929,862 | 1.58% |
| 2026-07-02 | 8.25 | 8.40 | 8.20 | 8.24 | 7.94 | qfq | 6,646,802 | 55,186,541 | -0.60% |
| 2026-07-01 | 8.10 | 8.32 | 8.09 | 8.29 | 7.99 | qfq | 7,491,800 | 61,779,332 | 1.84% |
| 2026-06-30 | 8.00 | 8.16 | 7.91 | 8.14 | 7.85 | qfq | 7,001,994 | 56,288,882 | 1.50% |
| 2026-06-29 | 7.94 | 8.05 | 7.77 | 8.02 | 7.73 | qfq | 5,490,240 | 43,517,714 | 1.26% |
| 2026-06-26 | 7.98 | 8.06 | 7.86 | 7.92 | 7.64 | qfq | 6,060,800 | 48,072,040 | -1.25% |
| 2026-06-25 | 8.25 | 8.29 | 8.00 | 8.02 | 7.73 | qfq | 6,154,000 | 49,807,895 | -2.43% |
| 2026-06-24 | 8.29 | 8.30 | 8.02 | 8.22 | 7.93 | qfq | 6,769,520 | 55,176,396 | -0.84% |
| 2026-06-23 | 8.36 | 8.52 | 8.20 | 8.29 | 7.99 | qfq | 7,859,922 | 65,734,170 | -1.66% |
| 2026-06-22 | 8.16 | 8.54 | 7.83 | 8.43 | 8.13 | qfq | 14,875,654 | 121,092,301 | 3.31% |
| 2026-06-18 | 8.37 | 8.43 | 8.10 | 8.16 | 7.87 | qfq | 8,245,474 | 67,726,313 | -2.97% |
| 2026-06-17 | 8.60 | 8.60 | 8.41 | 8.41 | 8.11 | qfq | 7,446,197 | 63,304,107 | -2.66% |
| 2026-06-16 | 8.68 | 8.74 | 8.44 | 8.64 | 8.33 | qfq | 15,507,000 | 132,642,740 | -0.69% |
| 2026-06-15 | 7.81 | 8.78 | 7.81 | 8.70 | 8.39 | qfq | 25,539,300 | 214,460,055 | 11.54% |
| 2026-06-12 | 7.81 | 7.85 | 7.72 | 7.80 | 7.52 | qfq | 5,575,180 | 43,414,611 | 0.78% |
| 2026-06-11 | 7.59 | 7.78 | 7.52 | 7.74 | 7.46 | qfq | 5,695,080 | 43,557,934 | 0.65% |
| 2026-06-10 | 7.52 | 7.69 | 7.41 | 7.69 | 7.41 | qfq | 6,494,000 | 48,925,948 | 0.79% |
| 2026-06-09 | 7.55 | 7.67 | 7.50 | 7.63 | 7.36 | qfq | 4,162,600 | 31,600,579 | 1.33% |
| 2026-06-08 | 7.53 | 7.77 | 7.40 | 7.53 | 7.26 | qfq | 6,695,380 | 50,796,913 | -1.83% |
| 2026-06-05 | 7.54 | 7.81 | 7.47 | 7.67 | 7.40 | qfq | 6,381,742 | 48,850,146 | 1.59% |
| 2026-06-04 | 7.69 | 7.80 | 7.48 | 7.55 | 7.28 | qfq | 5,704,440 | 43,269,216 | -1.82% |
| 2026-06-03 | 7.75 | 7.76 | 7.63 | 7.69 | 7.41 | qfq | 4,151,840 | 31,969,115 | -0.77% |
| 2026-06-02 | 7.87 | 7.89 | 7.69 | 7.75 | 7.47 | qfq | 4,593,272 | 35,611,171 | -1.52% |
| 2026-06-01 | 7.62 | 7.93 | 7.60 | 7.87 | 7.59 | qfq | 7,272,900 | 56,857,077 | 2.74% |
| 2026-05-29 | 7.81 | 7.83 | 7.62 | 7.66 | 7.39 | qfq | 6,330,500 | 48,860,047 | -1.92% |
| 2026-05-28 | 7.76 | 7.83 | 7.62 | 7.81 | 7.53 | qfq | 6,082,324 | 47,040,432 | 0.64% |
| 2026-05-27 | 7.91 | 7.98 | 7.70 | 7.76 | 7.48 | qfq | 6,119,500 | 47,701,407 | -2.14% |
| 2026-05-26 | 8.21 | 8.21 | 7.83 | 7.93 | 7.65 | qfq | 10,564,420 | 84,299,526 | -3.41% |
| 2026-05-25 | 8.37 | 8.43 | 8.12 | 8.21 | 7.92 | qfq | 7,273,300 | 60,004,630 | -1.68% |
| 2026-05-22 | 8.24 | 8.46 | 8.16 | 8.35 | 8.05 | qfq | 7,083,249 | 58,842,049 | 1.83% |
| 2026-05-21 | 8.43 | 8.57 | 8.20 | 8.20 | 7.91 | qfq | 7,736,580 | 65,040,247 | -2.50% |
| 2026-05-20 | 8.64 | 8.64 | 8.35 | 8.41 | 8.11 | qfq | 7,315,200 | 61,729,086 | -3.00% |
| 2026-05-19 | 8.56 | 8.68 | 8.53 | 8.67 | 8.36 | qfq | 6,596,202 | 56,803,306 | 0.81% |
| 2026-05-18 | 8.84 | 8.85 | 8.51 | 8.60 | 8.29 | qfq | 10,657,602 | 91,512,797 | -2.71% |
| 2026-05-15 | 8.77 | 8.91 | 8.72 | 8.84 | 8.52 | qfq | 9,454,902 | 83,519,288 | 0.57% |
| 2026-05-14 | 8.76 | 8.89 | 8.61 | 8.79 | 8.47 | qfq | 10,412,065 | 91,355,401 | 0.69% |
| 2026-05-13 | 8.69 | 8.77 | 8.61 | 8.73 | 8.42 | qfq | 5,573,510 | 48,549,229 | 0.92% |
| 2026-05-12 | 8.85 | 8.90 | 8.64 | 8.65 | 8.34 | qfq | 7,886,407 | 68,973,766 | -2.37% |
| 2026-05-11 | 8.95 | 8.96 | 8.84 | 8.86 | 8.54 | qfq | 7,032,442 | 62,359,567 | -0.67% |
| 2026-05-08 | 8.83 | 8.95 | 8.80 | 8.92 | 8.60 | qfq | 7,901,022 | 70,115,980 | 0.90% |
| 2026-05-07 | 8.81 | 8.88 | 8.76 | 8.84 | 8.52 | qfq | 7,535,800 | 66,596,035 | 0.23% |
| 2026-05-06 | 8.86 | 8.91 | 8.79 | 8.82 | 8.50 | qfq | 7,878,920 | 69,628,151 | -0.23% |
| 2026-04-30 | 8.94 | 8.94 | 8.78 | 8.84 | 8.52 | qfq | 7,673,520 | 67,858,168 | -1.12% |
| 2026-04-29 | 8.76 | 8.96 | 8.71 | 8.94 | 8.62 | qfq | 8,008,498 | 71,330,487 | 2.29% |
| 2026-04-28 | 8.68 | 8.91 | 8.67 | 8.74 | 8.43 | qfq | 9,439,884 | 82,749,907 | -0.57% |
| 2026-04-27 | 8.49 | 8.80 | 8.24 | 8.79 | 8.47 | qfq | 18,103,043 | 154,423,250 | 1.85% |
| 2026-04-24 | 8.54 | 8.67 | 8.44 | 8.63 | 8.32 | qfq | 7,264,019 | 62,261,987 | 1.05% |
| 2026-04-23 | 8.66 | 8.66 | 8.52 | 8.54 | 8.23 | qfq | 6,218,720 | 53,312,660 | -1.50% |
| 2026-04-22 | 8.62 | 8.68 | 8.60 | 8.67 | 8.36 | qfq | 5,160,900 | 44,596,257 | 0.00% |
| 2026-04-21 | 8.68 | 8.75 | 8.62 | 8.67 | 8.36 | qfq | 5,024,200 | 43,561,763 | -0.57% |
| 2026-04-20 | 8.67 | 8.73 | 8.59 | 8.72 | 8.41 | qfq | 5,691,500 | 49,347,712 | 0.93% |
| 2026-04-17 | 8.69 | 8.71 | 8.61 | 8.64 | 8.33 | qfq | 5,182,040 | 44,789,273 | -0.69% |
| 2026-04-16 | 8.61 | 8.75 | 8.60 | 8.70 | 8.39 | qfq | 5,741,704 | 49,795,046 | 1.28% |
| 2026-04-15 | 8.61 | 8.65 | 8.57 | 8.59 | 8.28 | qfq | 7,093,650 | 61,090,111 | 0.23% |
| 2026-04-14 | 8.63 | 8.64 | 8.47 | 8.57 | 8.26 | qfq | 6,832,347 | 58,385,544 | 0.00% |
| 2026-04-13 | 8.53 | 8.63 | 8.51 | 8.57 | 8.26 | qfq | 6,067,800 | 52,066,626 | -0.35% |
| 2026-04-10 | 8.65 | 8.74 | 8.60 | 8.60 | 8.29 | qfq | 6,383,000 | 55,347,157 | 0.00% |
| 2026-04-09 | 8.60 | 8.69 | 8.53 | 8.60 | 8.29 | qfq | 5,554,322 | 47,801,608 | -0.81% |
| 2026-04-08 | 8.52 | 8.69 | 8.52 | 8.67 | 8.36 | qfq | 7,082,271 | 61,039,805 | 3.71% |
| 2026-04-07 | 8.27 | 8.39 | 8.17 | 8.36 | 8.06 | qfq | 4,949,731 | 41,159,315 | 1.70% |
| 2026-04-03 | 8.47 | 8.50 | 8.21 | 8.22 | 7.93 | qfq | 5,199,500 | 43,163,845 | -2.84% |
| 2026-04-02 | 8.58 | 8.66 | 8.40 | 8.46 | 8.16 | qfq | 5,515,000 | 46,911,350 | -1.86% |
| 2026-04-01 | 8.59 | 8.62 | 8.52 | 8.62 | 8.31 | qfq | 6,158,200 | 52,829,658 | 2.01% |
| 2026-03-31 | 8.52 | 8.63 | 8.44 | 8.45 | 8.15 | qfq | 6,068,700 | 51,832,789 | -1.29% |
| 2026-03-30 | 8.28 | 8.58 | 8.27 | 8.56 | 8.25 | qfq | 5,701,797 | 48,153,254 | 0.82% |
| 2026-03-27 | 8.28 | 8.51 | 8.23 | 8.49 | 8.19 | qfq | 4,924,440 | 41,578,746 | 1.19% |
| 2026-03-26 | 8.55 | 8.61 | 8.34 | 8.39 | 8.09 | qfq | 7,030,334 | 59,361,606 | -1.76% |
| 2026-03-25 | 8.46 | 8.60 | 8.39 | 8.54 | 8.23 | qfq | 7,807,477 | 66,688,976 | 1.18% |
| 2026-03-24 | 8.36 | 8.47 | 8.15 | 8.44 | 8.14 | qfq | 9,446,700 | 78,573,480 | 2.93% |
| 2026-03-23 | 8.63 | 8.63 | 8.11 | 8.20 | 7.91 | qfq | 16,541,214 | 138,396,037 | -6.61% |
| 2026-03-20 | 9.12 | 9.12 | 8.76 | 8.78 | 8.47 | qfq | 12,539,700 | 111,802,664 | -2.98% |
| 2026-03-19 | 9.29 | 9.36 | 9.02 | 9.05 | 8.73 | qfq | 10,274,890 | 93,986,786 | -3.72% |
| 2026-03-18 | 9.29 | 9.42 | 9.25 | 9.40 | 9.06 | qfq | 7,605,500 | 71,023,283 | 1.08% |
| 2026-03-17 | 9.56 | 9.66 | 9.28 | 9.30 | 8.97 | qfq | 11,451,800 | 108,550,578 | -1.69% |
| 2026-03-16 | 9.45 | 9.49 | 9.34 | 9.46 | 9.12 | qfq | 9,318,700 | 87,685,081 | -0.11% |
| 2026-03-13 | 9.53 | 9.74 | 9.44 | 9.47 | 9.13 | qfq | 10,620,560 | 101,866,865 | -0.73% |
| 2026-03-12 | 9.76 | 9.79 | 9.53 | 9.54 | 9.20 | qfq | 13,128,900 | 126,264,648 | -2.65% |
| 2026-03-11 | 9.90 | 9.96 | 9.72 | 9.80 | 9.45 | qfq | 14,753,600 | 144,966,342 | -0.81% |
| 2026-03-10 | 9.83 | 9.94 | 9.77 | 9.88 | 9.53 | qfq | 12,553,007 | 123,973,860 | 1.23% |
| 2026-03-09 | 9.75 | 9.81 | 9.58 | 9.76 | 9.41 | qfq | 17,001,845 | 164,746,246 | -1.41% |
| 2026-03-06 | 9.74 | 10.10 | 9.66 | 9.90 | 9.55 | qfq | 24,346,173 | 241,191,883 | 1.23% |
| 2026-03-05 | 9.28 | 9.97 | 9.20 | 9.78 | 9.43 | qfq | 34,999,014 | 337,363,337 | 9.03% |
| 2026-03-04 | 9.02 | 9.15 | 8.91 | 8.97 | 8.65 | qfq | 9,965,715 | 89,958,354 | -1.21% |
| 2026-03-03 | 9.43 | 9.57 | 9.08 | 9.08 | 8.75 | qfq | 14,611,699 | 135,898,682 | -3.92% |
| 2026-03-02 | 9.62 | 9.75 | 9.37 | 9.45 | 9.11 | qfq | 13,711,200 | 130,464,493 | -3.28% |
| 2026-02-27 | 9.84 | 9.84 | 9.71 | 9.77 | 9.42 | qfq | 12,051,300 | 117,490,524 | -1.01% |
| 2026-02-26 | 9.74 | 9.88 | 9.65 | 9.87 | 9.52 | qfq | 17,556,508 | 171,487,038 | 1.23% |
| 2026-02-25 | 9.70 | 9.78 | 9.67 | 9.75 | 9.40 | qfq | 10,910,320 | 106,049,238 | 0.31% |
| 2026-02-24 | 9.52 | 9.78 | 9.48 | 9.72 | 9.37 | qfq | 16,068,179 | 155,010,064 | 3.08% |
| 2026-02-13 | 9.58 | 9.58 | 9.43 | 9.43 | 9.09 | qfq | 8,740,100 | 83,184,364 | -0.95% |
| 2026-02-12 | 9.64 | 9.65 | 9.52 | 9.52 | 9.18 | qfq | 10,526,100 | 100,835,195 | -0.94% |
| 2026-02-11 | 9.72 | 9.77 | 9.59 | 9.61 | 9.27 | qfq | 13,895,288 | 134,532,558 | -1.23% |
| 2026-02-10 | 9.88 | 9.89 | 9.72 | 9.73 | 9.38 | qfq | 16,436,780 | 160,767,849 | -1.62% |
| 2026-02-09 | 9.70 | 9.99 | 9.62 | 9.89 | 9.54 | qfq | 26,583,542 | 261,571,004 | 2.70% |
| 2026-02-06 | 9.48 | 9.92 | 9.40 | 9.63 | 9.28 | qfq | 25,468,904 | 246,619,225 | 1.58% |
| 2026-02-05 | 9.70 | 9.81 | 9.47 | 9.48 | 9.14 | qfq | 16,454,802 | 157,286,290 | -2.67% |
| 2026-02-04 | 9.48 | 9.75 | 9.41 | 9.74 | 9.39 | qfq | 22,635,680 | 217,063,971 | 3.07% |
| 2026-02-03 | 9.36 | 9.52 | 9.32 | 9.45 | 9.11 | qfq | 8,421,422 | 79,466,375 | 1.94% |
| 2026-02-02 | 9.35 | 9.50 | 9.25 | 9.27 | 8.94 | qfq | 10,919,640 | 102,647,134 | -0.43% |
| 2026-01-30 | 9.20 | 9.34 | 9.12 | 9.31 | 8.98 | qfq | 9,014,138 | 83,291,241 | 0.98% |
| 2026-01-29 | 9.30 | 9.39 | 9.17 | 9.22 | 8.89 | qfq | 9,363,766 | 86,854,235 | -1.28% |
| 2026-01-28 | 9.46 | 9.47 | 9.32 | 9.34 | 9.01 | qfq | 7,432,060 | 69,773,443 | -1.27% |
| 2026-01-27 | 9.41 | 9.48 | 9.21 | 9.46 | 9.12 | qfq | 10,795,820 | 101,076,608 | 0.42% |
| 2026-01-26 | 9.55 | 9.58 | 9.32 | 9.42 | 9.08 | qfq | 9,375,142 | 88,384,581 | -1.36% |
| 2026-01-23 | 9.52 | 9.55 | 9.45 | 9.55 | 9.21 | qfq | 8,917,438 | 84,719,356 | 0.63% |
| 2026-01-22 | 9.51 | 9.58 | 9.44 | 9.49 | 9.15 | qfq | 8,961,700 | 85,086,174 | 0.64% |
| 2026-01-21 | 9.43 | 9.46 | 9.31 | 9.43 | 9.09 | qfq | 7,766,120 | 73,127,832 | -0.11% |
| 2026-01-20 | 9.51 | 9.52 | 9.38 | 9.44 | 9.10 | qfq | 10,718,939 | 101,288,231 | -0.63% |
| 2026-01-19 | 9.32 | 9.53 | 9.31 | 9.50 | 9.16 | qfq | 10,757,540 | 101,376,368 | 1.60% |
| 2026-01-16 | 9.24 | 9.41 | 9.18 | 9.35 | 9.01 | qfq | 13,743,230 | 128,223,060 | 1.85% |
| 2026-01-15 | 9.20 | 9.21 | 9.10 | 9.18 | 8.85 | qfq | 6,754,100 | 61,880,313 | -0.22% |
| 2026-01-14 | 9.20 | 9.32 | 9.07 | 9.20 | 8.87 | qfq | 12,324,400 | 113,659,567 | 0.55% |
| 2026-01-13 | 9.26 | 9.32 | 9.10 | 9.15 | 8.82 | qfq | 11,167,240 | 102,928,709 | -0.65% |
| 2026-01-12 | 9.15 | 9.21 | 9.09 | 9.21 | 8.88 | qfq | 9,550,302 | 87,439,338 | 0.88% |
| 2026-01-09 | 9.10 | 9.14 | 9.04 | 9.13 | 8.80 | qfq | 7,695,900 | 69,979,739 | 0.55% |
| 2026-01-08 | 8.98 | 9.12 | 8.96 | 9.08 | 8.75 | qfq | 7,583,925 | 68,720,046 | 1.11% |
| 2026-01-07 | 9.04 | 9.08 | 8.97 | 8.98 | 8.66 | qfq | 5,759,633 | 51,949,175 | -0.88% |
| 2026-01-06 | 9.02 | 9.08 | 8.96 | 9.06 | 8.74 | qfq | 7,080,345 | 63,924,382 | 0.44% |
| 2026-01-05 | 8.95 | 9.03 | 8.88 | 9.02 | 8.70 | qfq | 8,353,357 | 75,017,493 | 0.78% |
| 2025-12-31 | 8.96 | 8.96 | 8.81 | 8.95 | 8.63 | qfq | 5,799,750 | 51,682,046 | 0.45% |
| 2025-12-30 | 8.93 | 8.96 | 8.88 | 8.91 | 8.59 | qfq | 3,759,630 | 33,535,965 | 0.00% |
| 2025-12-29 | 8.94 | 8.97 | 8.87 | 8.91 | 8.59 | qfq | 5,541,140 | 49,436,124 | 0.11% |
| 2025-12-26 | 9.04 | 9.04 | 8.89 | 8.90 | 8.58 | qfq | 4,982,123 | 44,598,388 | -1.11% |
| 2025-12-25 | 8.93 | 9.01 | 8.89 | 9.00 | 8.68 | qfq | 5,311,780 | 47,537,856 | 1.12% |
| 2025-12-24 | 8.84 | 8.93 | 8.79 | 8.90 | 8.58 | qfq | 4,604,400 | 40,869,883 | 1.14% |
| 2025-12-23 | 8.89 | 8.89 | 8.79 | 8.80 | 8.48 | qfq | 3,058,100 | 27,036,264 | -1.01% |
| 2025-12-22 | 8.87 | 8.95 | 8.85 | 8.89 | 8.57 | qfq | 3,954,900 | 35,203,566 | 0.68% |
| 2025-12-19 | 8.70 | 8.85 | 8.69 | 8.83 | 8.51 | qfq | 4,720,020 | 41,505,662 | 1.49% |
| 2025-12-18 | 8.62 | 8.75 | 8.58 | 8.70 | 8.39 | qfq | 4,110,177 | 35,801,038 | 0.69% |
| 2025-12-17 | 8.69 | 8.75 | 8.52 | 8.64 | 8.33 | qfq | 6,031,407 | 52,006,516 | -0.80% |
| 2025-12-16 | 8.82 | 8.88 | 8.69 | 8.71 | 8.40 | qfq | 5,996,600 | 52,431,475 | -1.80% |
| 2025-12-15 | 8.90 | 8.98 | 8.82 | 8.87 | 8.55 | qfq | 3,292,550 | 29,269,099 | -0.89% |
| 2025-12-12 | 8.85 | 8.99 | 8.85 | 8.95 | 8.63 | qfq | 4,030,940 | 36,043,816 | 0.67% |
| 2025-12-11 | 9.10 | 9.10 | 8.87 | 8.89 | 8.57 | qfq | 4,910,100 | 44,039,008 | -1.44% |
| 2025-12-10 | 9.11 | 9.13 | 8.99 | 9.02 | 8.70 | qfq | 4,410,580 | 39,916,981 | -1.20% |
| 2025-12-09 | 9.19 | 9.23 | 9.10 | 9.13 | 8.80 | qfq | 4,843,300 | 44,363,762 | -0.76% |
| 2025-12-08 | 9.23 | 9.24 | 9.16 | 9.20 | 8.87 | qfq | 5,525,361 | 50,853,304 | 0.00% |
| 2025-12-05 | 9.07 | 9.21 | 9.02 | 9.20 | 8.87 | qfq | 5,474,847 | 50,051,225 | 1.43% |
| 2025-12-04 | 9.13 | 9.14 | 9.03 | 9.07 | 8.74 | qfq | 4,426,900 | 40,251,600 | -0.44% |
| 2025-12-03 | 9.12 | 9.18 | 9.07 | 9.11 | 8.78 | qfq | 4,466,934 | 40,702,618 | -0.22% |
| 2025-12-02 | 9.18 | 9.19 | 9.08 | 9.13 | 8.80 | qfq | 4,879,420 | 44,465,134 | -0.22% |
| 2025-12-01 | 9.04 | 9.20 | 9.00 | 9.15 | 8.82 | qfq | 6,891,380 | 62,992,310 | 1.22% |
| 2025-11-28 | 8.96 | 9.04 | 8.91 | 9.04 | 8.72 | qfq | 4,528,383 | 40,689,797 | 1.01% |
| 2025-11-27 | 8.94 | 9.03 | 8.88 | 8.95 | 8.63 | qfq | 5,156,200 | 46,224,567 | 0.11% |
| 2025-11-26 | 8.93 | 9.02 | 8.89 | 8.94 | 8.62 | qfq | 5,391,761 | 48,198,935 | 0.22% |
| 2025-11-25 | 8.90 | 8.99 | 8.80 | 8.92 | 8.60 | qfq | 6,015,540 | 53,742,309 | 0.56% |
| 2025-11-24 | 8.78 | 8.90 | 8.74 | 8.87 | 8.55 | qfq | 6,324,424 | 55,823,711 | 1.72% |
| 2025-11-21 | 9.06 | 9.10 | 8.72 | 8.72 | 8.41 | qfq | 10,845,200 | 96,021,068 | -4.18% |
| 2025-11-20 | 9.16 | 9.17 | 9.04 | 9.10 | 8.77 | qfq | 5,899,700 | 53,686,420 | -0.44% |
| 2025-11-19 | 9.31 | 9.32 | 9.09 | 9.14 | 8.81 | qfq | 7,443,040 | 68,213,855 | -1.72% |
| 2025-11-18 | 9.47 | 9.47 | 9.23 | 9.30 | 8.97 | qfq | 8,869,360 | 82,696,111 | -1.59% |
| 2025-11-17 | 9.48 | 9.48 | 9.35 | 9.45 | 9.11 | qfq | 6,805,700 | 64,152,992 | 0.11% |
| 2025-11-14 | 9.38 | 9.50 | 9.32 | 9.44 | 9.10 | qfq | 7,154,500 | 67,639,542 | 0.43% |
| 2025-11-13 | 9.38 | 9.42 | 9.31 | 9.40 | 9.06 | qfq | 6,537,220 | 61,341,981 | 0.43% |
| 2025-11-12 | 9.32 | 9.40 | 9.28 | 9.36 | 9.02 | qfq | 9,671,887 | 90,325,218 | 0.54% |
| 2025-11-11 | 9.27 | 9.32 | 9.24 | 9.31 | 8.98 | qfq | 6,406,582 | 59,520,060 | 0.32% |
| 2025-11-10 | 9.29 | 9.30 | 9.20 | 9.28 | 8.95 | qfq | 6,088,182 | 56,298,619 | 0.11% |
| 2025-11-07 | 9.26 | 9.31 | 9.20 | 9.27 | 8.94 | qfq | 5,303,680 | 49,197,152 | -0.22% |
| 2025-11-06 | 9.20 | 9.30 | 9.19 | 9.29 | 8.96 | qfq | 6,317,600 | 58,487,566 | 0.76% |
| 2025-11-05 | 9.14 | 9.25 | 9.11 | 9.22 | 8.89 | qfq | 6,940,900 | 63,813,298 | 0.44% |
| 2025-11-04 | 9.16 | 9.22 | 9.11 | 9.18 | 8.85 | qfq | 6,071,000 | 55,695,221 | 0.22% |
| 2025-11-03 | 9.09 | 9.18 | 9.05 | 9.16 | 8.83 | qfq | 6,800,500 | 61,988,090 | 1.10% |
| 2025-10-31 | 9.00 | 9.12 | 9.00 | 9.06 | 8.74 | qfq | 6,839,000 | 61,984,517 | 0.67% |
| 2025-10-30 | 9.14 | 9.16 | 9.00 | 9.00 | 8.68 | qfq | 9,232,800 | 83,692,503 | -1.75% |
| 2025-10-29 | 9.17 | 9.18 | 9.09 | 9.16 | 8.83 | qfq | 6,565,900 | 60,000,967 | 0.00% |
| 2025-10-28 | 9.13 | 9.18 | 9.10 | 9.16 | 8.83 | qfq | 7,109,200 | 65,099,041 | 0.11% |
| 2025-10-27 | 9.15 | 9.18 | 9.03 | 9.15 | 8.82 | qfq | 6,909,902 | 63,065,364 | 0.66% |
| 2025-10-24 | 9.08 | 9.11 | 9.05 | 9.09 | 8.76 | qfq | 5,719,000 | 51,906,312 | 0.11% |
| 2025-10-23 | 9.01 | 9.08 | 8.93 | 9.08 | 8.75 | qfq | 4,625,200 | 41,607,394 | 0.44% |
| 2025-10-22 | 9.02 | 9.13 | 9.00 | 9.04 | 8.72 | qfq | 5,561,400 | 50,440,220 | -0.22% |
| 2025-10-21 | 8.90 | 9.07 | 8.87 | 9.06 | 8.74 | qfq | 7,952,551 | 71,500,141 | 2.26% |
| 2025-10-20 | 8.81 | 8.87 | 8.81 | 8.86 | 8.54 | qfq | 4,735,031 | 41,874,563 | 1.14% |
| 2025-10-17 | 8.84 | 8.90 | 8.76 | 8.76 | 8.45 | qfq | 7,133,320 | 62,926,648 | -0.90% |
| 2025-10-16 | 8.95 | 8.97 | 8.82 | 8.84 | 8.52 | qfq | 5,413,200 | 48,064,249 | -1.34% |
| 2025-10-15 | 8.86 | 8.97 | 8.79 | 8.96 | 8.64 | qfq | 7,085,790 | 63,080,549 | 1.47% |
| 2025-10-14 | 9.04 | 9.11 | 8.80 | 8.83 | 8.51 | qfq | 11,284,800 | 100,920,586 | -2.21% |
| 2025-10-13 | 8.88 | 9.05 | 8.73 | 9.03 | 8.71 | qfq | 8,687,040 | 77,704,409 | -1.20% |
| 2025-10-10 | 9.15 | 9.20 | 9.10 | 9.14 | 8.81 | qfq | 7,432,840 | 68,045,115 | -0.11% |
| 2025-10-09 | 9.04 | 9.25 | 9.00 | 9.15 | 8.82 | qfq | 11,154,000 | 101,429,732 | 1.22% |
| 2025-09-30 | 9.06 | 9.10 | 8.99 | 9.04 | 8.72 | qfq | 6,949,400 | 62,809,762 | -0.22% |
| 2025-09-29 | 8.97 | 9.09 | 8.86 | 9.06 | 8.74 | qfq | 7,700,300 | 69,337,679 | 1.00% |
| 2025-09-26 | 9.01 | 9.08 | 8.92 | 8.97 | 8.65 | qfq | 6,816,060 | 61,422,844 | -0.44% |
| 2025-09-25 | 9.19 | 9.24 | 9.01 | 9.01 | 8.69 | qfq | 9,921,100 | 90,383,309 | -2.17% |
| 2025-09-24 | 9.08 | 9.21 | 9.06 | 9.21 | 8.88 | qfq | 8,033,959 | 73,535,018 | 0.66% |
| 2025-09-23 | 9.34 | 9.35 | 8.90 | 9.15 | 8.82 | qfq | 14,785,240 | 134,056,978 | -2.03% |
| 2025-09-22 | 9.41 | 9.47 | 9.26 | 9.34 | 9.01 | qfq | 7,054,256 | 65,967,950 | -0.85% |
| 2025-09-19 | 9.56 | 9.64 | 9.39 | 9.42 | 9.08 | qfq | 11,815,520 | 111,879,992 | -1.67% |
| 2025-09-18 | 9.60 | 9.84 | 9.51 | 9.58 | 9.24 | qfq | 18,874,660 | 183,182,933 | -0.21% |
| 2025-09-17 | 9.50 | 9.65 | 9.41 | 9.60 | 9.26 | qfq | 12,673,219 | 121,112,704 | 1.05% |
| 2025-09-16 | 9.34 | 9.50 | 9.34 | 9.50 | 9.16 | qfq | 8,896,020 | 83,842,438 | 1.71% |
| 2025-09-15 | 9.40 | 9.44 | 9.33 | 9.34 | 9.01 | qfq | 6,121,048 | 57,285,276 | -1.06% |
| 2025-09-12 | 9.51 | 9.54 | 9.40 | 9.44 | 9.10 | qfq | 8,429,630 | 79,781,212 | -0.42% |
| 2025-09-11 | 9.29 | 9.58 | 9.18 | 9.48 | 9.14 | qfq | 10,462,740 | 98,300,961 | 2.16% |
| 2025-09-10 | 9.39 | 9.44 | 9.26 | 9.28 | 8.95 | qfq | 7,780,819 | 72,553,007 | -1.07% |
| 2025-09-09 | 9.50 | 9.50 | 9.30 | 9.38 | 9.04 | qfq | 9,893,800 | 92,756,458 | -0.95% |
| 2025-09-08 | 9.26 | 9.49 | 9.25 | 9.47 | 9.13 | qfq | 10,779,580 | 101,288,436 | 2.16% |
| 2025-09-05 | 9.19 | 9.27 | 9.08 | 9.27 | 8.94 | qfq | 8,399,000 | 77,382,813 | 1.42% |
| 2025-09-04 | 9.13 | 9.26 | 9.02 | 9.14 | 8.81 | qfq | 9,875,900 | 90,465,124 | 0.44% |
| 2025-09-03 | 9.35 | 9.43 | 9.07 | 9.10 | 8.77 | qfq | 9,259,300 | 85,334,496 | -2.67% |
| 2025-09-02 | 9.51 | 9.55 | 9.15 | 9.35 | 9.01 | qfq | 14,726,601 | 136,875,126 | -1.68% |
| 2025-09-01 | 9.37 | 9.59 | 9.35 | 9.51 | 9.17 | qfq | 11,986,500 | 113,436,107 | 1.49% |
| 2025-08-29 | 9.44 | 9.47 | 9.32 | 9.37 | 9.03 | qfq | 9,458,220 | 88,727,070 | -0.64% |
| 2025-08-28 | 9.62 | 9.67 | 9.18 | 9.43 | 9.09 | qfq | 22,324,706 | 210,525,439 | -1.67% |
| 2025-08-27 | 9.87 | 9.91 | 9.59 | 9.59 | 9.25 | qfq | 15,448,910 | 150,970,462 | -2.84% |
| 2025-08-26 | 9.85 | 9.91 | 9.77 | 9.87 | 9.52 | qfq | 12,785,100 | 126,065,691 | -0.30% |
| 2025-08-25 | 9.85 | 9.99 | 9.79 | 9.90 | 9.55 | qfq | 17,719,997 | 175,441,160 | 0.92% |
| 2025-08-22 | 9.78 | 9.82 | 9.67 | 9.81 | 9.46 | qfq | 10,917,231 | 106,397,088 | 0.62% |
| 2025-08-21 | 9.85 | 9.92 | 9.71 | 9.75 | 9.40 | qfq | 13,319,737 | 130,675,784 | -0.71% |
| 2025-08-20 | 9.71 | 9.82 | 9.65 | 9.82 | 9.47 | qfq | 11,826,079 | 115,111,014 | 0.82% |
| 2025-08-19 | 9.70 | 9.85 | 9.65 | 9.74 | 9.39 | qfq | 17,965,722 | 174,788,249 | 0.52% |
| 2025-08-18 | 9.75 | 9.79 | 9.58 | 9.69 | 9.34 | qfq | 25,579,977 | 247,595,029 | -1.42% |
| 2025-08-15 | 9.67 | 9.83 | 9.62 | 9.83 | 9.48 | qfq | 9,377,120 | 91,697,658 | 1.65% |
| 2025-08-14 | 9.85 | 9.91 | 9.63 | 9.67 | 9.32 | qfq | 10,130,200 | 98,567,825 | -1.53% |
| 2025-08-13 | 9.84 | 9.86 | 9.75 | 9.82 | 9.47 | qfq | 8,577,900 | 84,094,410 | 0.20% |
| 2025-08-12 | 9.79 | 9.96 | 9.74 | 9.80 | 9.45 | qfq | 9,260,617 | 90,854,308 | 0.41% |
| 2025-08-11 | 9.61 | 9.84 | 9.58 | 9.76 | 9.41 | qfq | 12,677,220 | 123,305,919 | 1.46% |
| 2025-08-08 | 9.64 | 9.67 | 9.57 | 9.62 | 9.28 | qfq | 7,864,720 | 75,664,166 | 0.10% |
| 2025-08-07 | 9.71 | 9.71 | 9.56 | 9.61 | 9.27 | qfq | 7,630,300 | 73,356,306 | -1.13% |
| 2025-08-06 | 9.62 | 9.73 | 9.58 | 9.72 | 9.37 | qfq | 11,858,100 | 114,539,953 | 0.83% |
| 2025-08-05 | 9.40 | 9.75 | 9.37 | 9.64 | 9.29 | qfq | 18,216,040 | 174,188,660 | 2.99% |
| 2025-08-04 | 9.20 | 9.37 | 9.18 | 9.36 | 9.02 | qfq | 6,479,160 | 60,305,572 | 1.19% |
| 2025-08-01 | 9.20 | 9.29 | 9.16 | 9.25 | 8.92 | qfq | 8,200,160 | 75,687,164 | 0.65% |
| 2025-07-31 | 9.27 | 9.37 | 9.14 | 9.19 | 8.86 | qfq | 8,084,680 | 74,764,377 | -0.86% |
| 2025-07-30 | 9.41 | 9.42 | 9.23 | 9.27 | 8.94 | qfq | 8,874,674 | 82,577,092 | -1.38% |
| 2025-07-29 | 9.45 | 9.46 | 9.33 | 9.40 | 9.06 | qfq | 7,600,000 | 71,254,643 | -0.74% |
| 2025-07-28 | 9.47 | 9.52 | 9.43 | 9.47 | 9.13 | qfq | 6,718,100 | 63,623,169 | 0.32% |
| 2025-07-25 | 9.44 | 9.47 | 9.38 | 9.44 | 9.10 | qfq | 7,002,100 | 66,022,829 | 0.00% |
| 2025-07-24 | 9.37 | 9.48 | 9.37 | 9.44 | 9.10 | qfq | 7,096,900 | 66,959,046 | 0.53% |
| 2025-07-23 | 9.54 | 9.56 | 9.36 | 9.39 | 9.05 | qfq | 8,258,020 | 77,989,854 | -1.37% |
| 2025-07-22 | 9.40 | 9.53 | 9.36 | 9.52 | 9.18 | qfq | 10,995,872 | 103,911,933 | 1.38% |
| 2025-07-21 | 9.30 | 9.39 | 9.27 | 9.39 | 9.05 | qfq | 7,981,260 | 74,672,384 | 1.29% |
| 2025-07-18 | 9.32 | 9.32 | 9.22 | 9.27 | 8.94 | qfq | 5,490,044 | 50,808,121 | -0.32% |
| 2025-07-17 | 9.28 | 9.30 | 9.25 | 9.30 | 8.97 | qfq | 5,557,277 | 51,552,900 | 0.32% |
| 2025-07-16 | 9.25 | 9.32 | 9.24 | 9.27 | 8.94 | qfq | 7,147,577 | 66,323,499 | 0.22% |
| 2025-07-15 | 9.39 | 9.40 | 9.21 | 9.25 | 8.92 | qfq | 9,814,105 | 91,023,315 | -1.39% |
| 2025-07-14 | 9.20 | 9.40 | 9.17 | 9.38 | 9.04 | qfq | 10,365,044 | 96,747,744 | 1.96% |
| 2025-07-11 | 9.16 | 9.24 | 9.10 | 9.20 | 8.87 | qfq | 8,153,944 | 74,763,447 | 0.55% |
| 2025-07-10 | 9.14 | 9.17 | 9.08 | 9.15 | 8.82 | qfq | 5,981,022 | 54,586,111 | 0.11% |
| 2025-07-09 | 9.09 | 9.19 | 9.06 | 9.14 | 8.81 | qfq | 10,931,336 | 99,931,333 | 0.77% |
| 2025-07-08 | 9.01 | 9.08 | 8.98 | 9.07 | 8.74 | qfq | 6,763,160 | 61,200,465 | 0.55% |
| 2025-07-07 | 9.00 | 9.02 | 8.95 | 9.02 | 8.70 | qfq | 4,802,400 | 43,176,130 | 0.22% |
| 2025-07-04 | 9.06 | 9.09 | 8.97 | 9.00 | 8.68 | qfq | 5,570,800 | 50,260,725 | -0.88% |
| 2025-07-03 | 9.00 | 9.09 | 8.99 | 9.08 | 8.75 | qfq | 7,545,300 | 68,363,687 | 0.78% |
| 2025-07-02 | 9.00 | 9.05 | 8.94 | 9.01 | 8.69 | qfq | 7,177,744 | 64,575,326 | 0.22% |
| 2025-07-01 | 9.04 | 9.07 | 8.92 | 8.99 | 8.67 | qfq | 7,683,999 | 69,055,522 | -0.66% |
| 2025-06-30 | 9.02 | 9.08 | 9.01 | 9.05 | 8.73 | qfq | 6,654,902 | 60,199,978 | 0.44% |
| 2025-06-27 | 9.05 | 9.06 | 8.97 | 9.01 | 8.69 | qfq | 6,603,244 | 59,542,092 | 0.33% |
| 2025-06-26 | 9.06 | 9.11 | 8.97 | 8.98 | 8.66 | qfq | 12,573,723 | 113,697,094 | -0.77% |
| 2025-06-25 | 8.93 | 9.07 | 8.86 | 9.05 | 8.73 | qfq | 10,914,209 | 97,871,458 | 1.34% |
| 2025-06-24 | 8.65 | 8.95 | 8.65 | 8.93 | 8.61 | qfq | 14,101,639 | 124,712,537 | 3.12% |
| 2025-06-23 | 8.61 | 8.68 | 8.58 | 8.66 | 8.35 | qfq | 4,522,500 | 39,046,915 | -1.70% |
| 2025-06-20 | 8.79 | 8.87 | 8.76 | 8.81 | 8.31 | qfq | 4,140,979 | 36,446,607 | 0.11% |
| 2025-06-19 | 8.90 | 8.90 | 8.77 | 8.80 | 8.30 | qfq | 6,478,200 | 57,200,353 | -1.12% |
| 2025-06-18 | 8.88 | 8.92 | 8.84 | 8.90 | 8.39 | qfq | 4,469,500 | 39,700,783 | 0.00% |
| 2025-06-17 | 8.88 | 8.93 | 8.84 | 8.90 | 8.39 | qfq | 4,379,380 | 38,887,586 | 0.23% |
| 2025-06-16 | 8.80 | 8.91 | 8.80 | 8.88 | 8.37 | qfq | 4,193,200 | 37,214,243 | 0.34% |
| 2025-06-13 | 8.97 | 9.04 | 8.82 | 8.85 | 8.35 | qfq | 8,721,800 | 77,830,661 | -1.34% |
| 2025-06-12 | 8.94 | 9.00 | 8.89 | 8.97 | 8.46 | qfq | 4,455,206 | 39,894,211 | -0.22% |
| 2025-06-11 | 8.91 | 9.02 | 8.86 | 8.99 | 8.48 | qfq | 7,395,663 | 66,339,006 | 1.24% |
| 2025-06-10 | 8.95 | 8.96 | 8.78 | 8.88 | 8.37 | qfq | 7,645,800 | 67,856,116 | -0.67% |
| 2025-06-09 | 8.94 | 8.96 | 8.91 | 8.94 | 8.43 | qfq | 6,544,342 | 58,498,583 | 0.34% |
| 2025-06-06 | 8.95 | 8.96 | 8.87 | 8.91 | 8.40 | qfq | 4,991,244 | 44,440,285 | -0.56% |
| 2025-06-05 | 8.90 | 8.96 | 8.83 | 8.96 | 8.45 | qfq | 5,726,300 | 51,039,652 | 0.67% |
| 2025-06-04 | 8.87 | 8.91 | 8.84 | 8.90 | 8.39 | qfq | 5,110,066 | 45,393,451 | 0.68% |
| 2025-06-03 | 8.84 | 8.89 | 8.76 | 8.84 | 8.34 | qfq | 4,874,060 | 43,085,381 | 0.57% |
| 2025-05-30 | 8.98 | 8.98 | 8.76 | 8.79 | 8.29 | qfq | 8,055,481 | 71,120,312 | -2.01% |
| 2025-05-29 | 8.84 | 9.01 | 8.82 | 8.97 | 8.46 | qfq | 7,214,346 | 64,504,203 | 1.47% |
| 2025-05-28 | 8.86 | 8.93 | 8.80 | 8.84 | 8.34 | qfq | 6,260,756 | 55,481,586 | -0.11% |
| 2025-05-27 | 8.89 | 8.93 | 8.80 | 8.85 | 8.35 | qfq | 7,493,520 | 66,400,037 | -0.45% |
| 2025-05-26 | 8.88 | 8.93 | 8.73 | 8.89 | 8.38 | qfq | 16,247,896 | 143,632,147 | -1.88% |
| 2025-05-23 | 9.29 | 9.32 | 9.06 | 9.06 | 8.54 | qfq | 13,837,600 | 126,919,314 | -1.74% |
| 2025-05-22 | 9.24 | 9.58 | 9.16 | 9.22 | 8.69 | qfq | 21,546,678 | 201,642,250 | -0.43% |
| 2025-05-21 | 9.41 | 9.42 | 9.22 | 9.26 | 8.73 | qfq | 9,366,968 | 87,046,112 | -1.59% |
| 2025-05-20 | 9.31 | 9.48 | 9.20 | 9.41 | 8.87 | qfq | 7,841,800 | 73,433,737 | 0.86% |
| 2025-05-19 | 9.40 | 9.40 | 9.12 | 9.33 | 8.80 | qfq | 10,847,000 | 100,451,645 | -0.53% |
| 2025-05-16 | 9.39 | 9.49 | 9.34 | 9.38 | 8.85 | qfq | 8,694,700 | 82,054,026 | 0.00% |
| 2025-05-15 | 9.58 | 9.58 | 9.36 | 9.38 | 8.85 | qfq | 8,191,006 | 77,169,717 | -2.09% |
| 2025-05-14 | 9.60 | 9.66 | 9.48 | 9.58 | 9.03 | qfq | 8,499,606 | 81,325,338 | -0.73% |
| 2025-05-13 | 9.74 | 9.76 | 9.57 | 9.65 | 9.10 | qfq | 11,381,238 | 110,007,054 | 0.21% |
| 2025-05-12 | 9.62 | 9.73 | 9.55 | 9.63 | 9.08 | qfq | 13,221,342 | 127,467,980 | 1.16% |
| 2025-05-09 | 9.77 | 9.77 | 9.48 | 9.52 | 8.98 | qfq | 9,717,940 | 92,931,008 | -2.56% |
| 2025-05-08 | 9.59 | 9.84 | 9.57 | 9.77 | 9.21 | qfq | 11,268,040 | 110,000,824 | 1.45% |
| 2025-05-07 | 9.60 | 9.81 | 9.50 | 9.63 | 9.08 | qfq | 17,503,220 | 168,573,741 | 1.69% |
| 2025-05-06 | 9.25 | 9.47 | 9.25 | 9.47 | 8.93 | qfq | 11,594,461 | 108,841,287 | 3.38% |
| 2025-04-30 | 9.04 | 9.25 | 9.03 | 9.16 | 8.64 | qfq | 10,705,160 | 98,002,981 | 1.33% |
| 2025-04-29 | 8.99 | 9.11 | 8.90 | 9.04 | 8.53 | qfq | 9,635,200 | 87,075,348 | 0.22% |
| 2025-04-28 | 9.34 | 9.40 | 8.95 | 9.02 | 8.51 | qfq | 23,097,861 | 209,956,549 | -5.65% |
| 2025-04-25 | 9.51 | 9.66 | 9.40 | 9.56 | 9.02 | qfq | 10,752,000 | 102,535,662 | 0.53% |
| 2025-04-24 | 9.62 | 9.67 | 9.43 | 9.51 | 8.97 | qfq | 13,060,000 | 124,660,260 | -1.25% |
| 2025-04-23 | 9.27 | 9.67 | 9.27 | 9.63 | 9.08 | qfq | 20,512,457 | 195,200,945 | 4.22% |
| 2025-04-22 | 9.21 | 9.33 | 9.17 | 9.24 | 8.71 | qfq | 11,253,902 | 104,035,846 | 0.11% |
| 2025-04-21 | 9.02 | 9.24 | 8.95 | 9.23 | 8.70 | qfq | 8,972,500 | 81,966,190 | 2.21% |
| 2025-04-18 | 9.04 | 9.09 | 8.91 | 9.03 | 8.52 | qfq | 9,244,286 | 83,158,445 | 0.22% |
| 2025-04-17 | 8.99 | 9.19 | 8.99 | 9.01 | 8.50 | qfq | 10,035,390 | 91,269,823 | -0.44% |
| 2025-04-16 | 9.25 | 9.26 | 8.91 | 9.05 | 8.53 | qfq | 14,740,883 | 133,956,617 | -2.58% |
| 2025-04-15 | 9.31 | 9.41 | 9.17 | 9.29 | 8.76 | qfq | 14,946,718 | 138,664,592 | -0.21% |
| 2025-04-14 | 9.42 | 9.58 | 9.26 | 9.31 | 8.78 | qfq | 18,970,900 | 178,315,562 | 0.98% |
| 2025-04-11 | 9.01 | 9.36 | 9.01 | 9.22 | 8.69 | qfq | 18,649,200 | 172,341,940 | 0.11% |
| 2025-04-10 | 9.29 | 9.59 | 9.20 | 9.21 | 8.69 | qfq | 28,878,726 | 271,017,533 | 1.54% |
| 2025-04-09 | 8.69 | 9.17 | 7.97 | 9.07 | 8.55 | qfq | 33,898,463 | 293,504,317 | 1.23% |
| 2025-04-08 | 8.70 | 9.24 | 8.47 | 8.96 | 8.45 | qfq | 38,104,559 | 338,716,059 | 1.93% |
| 2025-04-07 | 9.70 | 9.88 | 8.79 | 8.79 | 8.29 | qfq | 50,867,564 | 465,049,500 | -20.02% |
| 2025-04-03 | 11.14 | 11.37 | 10.88 | 10.99 | 10.36 | qfq | 55,098,840 | 613,036,658 | -1.35% |
| 2025-04-02 | 10.80 | 11.37 | 10.71 | 11.14 | 10.51 | qfq | 63,613,226 | 704,866,328 | 2.48% |
| 2025-04-01 | 11.36 | 11.44 | 10.76 | 10.87 | 10.25 | qfq | 62,700,067 | 685,165,350 | -3.63% |
| 2025-03-31 | 10.49 | 11.99 | 10.47 | 11.28 | 10.64 | qfq | 90,729,985 | 1,024,970,491 | 12.69% |
| 2025-03-28 | 10.03 | 10.20 | 9.87 | 10.01 | 9.44 | qfq | 10,627,400 | 106,338,086 | -0.40% |
| 2025-03-27 | 10.31 | 10.31 | 10.04 | 10.05 | 9.48 | qfq | 9,928,600 | 100,726,323 | -2.43% |
| 2025-03-26 | 10.11 | 10.49 | 10.05 | 10.30 | 9.71 | qfq | 9,939,664 | 102,729,618 | 1.88% |
| 2025-03-25 | 10.21 | 10.38 | 10.03 | 10.11 | 9.53 | qfq | 10,010,400 | 102,064,895 | -1.27% |
| 2025-03-24 | 10.51 | 10.56 | 9.98 | 10.24 | 9.66 | qfq | 15,405,801 | 157,024,318 | -2.29% |
| 2025-03-21 | 10.80 | 10.90 | 10.47 | 10.48 | 9.88 | qfq | 15,713,501 | 167,012,342 | -3.50% |
| 2025-03-20 | 10.90 | 11.07 | 10.80 | 10.86 | 10.24 | qfq | 18,181,406 | 198,769,657 | -1.00% |
| 2025-03-19 | 10.71 | 11.11 | 10.62 | 10.97 | 10.35 | qfq | 26,843,489 | 292,996,493 | 1.95% |
| 2025-03-18 | 10.25 | 10.79 | 10.21 | 10.76 | 10.15 | qfq | 23,211,587 | 245,515,613 | 5.39% |
| 2025-03-17 | 10.32 | 10.35 | 10.18 | 10.21 | 9.63 | qfq | 9,495,520 | 97,240,808 | -0.87% |
| 2025-03-14 | 10.20 | 10.36 | 10.04 | 10.30 | 9.71 | qfq | 8,799,600 | 90,051,422 | 0.88% |
| 2025-03-13 | 10.50 | 10.53 | 10.06 | 10.21 | 9.63 | qfq | 11,909,800 | 121,681,007 | -3.04% |
| 2025-03-12 | 10.55 | 10.62 | 10.45 | 10.53 | 9.93 | qfq | 9,461,905 | 99,642,037 | 0.19% |
| 2025-03-11 | 10.27 | 10.63 | 10.26 | 10.51 | 9.91 | qfq | 11,753,360 | 122,984,109 | 0.96% |
| 2025-03-10 | 10.48 | 10.59 | 10.38 | 10.41 | 9.82 | qfq | 8,882,100 | 92,916,894 | -0.76% |
| 2025-03-07 | 10.50 | 10.71 | 10.40 | 10.49 | 9.89 | qfq | 12,879,300 | 135,926,880 | -0.76% |
| 2025-03-06 | 10.30 | 10.84 | 10.30 | 10.57 | 9.97 | qfq | 17,662,100 | 186,446,095 | 3.12% |
| 2025-03-05 | 10.20 | 10.26 | 10.06 | 10.25 | 9.67 | qfq | 9,392,200 | 95,458,244 | 0.29% |
| 2025-03-04 | 9.92 | 10.34 | 9.91 | 10.22 | 9.64 | qfq | 12,949,221 | 131,856,652 | 2.00% |
| 2025-03-03 | 10.27 | 10.33 | 9.91 | 10.02 | 9.45 | qfq | 20,077,719 | 202,631,178 | -2.91% |
| 2025-02-28 | 10.86 | 10.98 | 10.29 | 10.32 | 9.73 | qfq | 23,693,133 | 249,245,775 | -6.27% |
| 2025-02-27 | 10.80 | 11.24 | 10.65 | 11.01 | 10.38 | qfq | 32,740,491 | 357,672,966 | 1.94% |
| 2025-02-26 | 10.33 | 10.88 | 10.23 | 10.80 | 10.18 | qfq | 27,729,195 | 294,870,009 | 4.96% |
| 2025-02-25 | 10.20 | 10.41 | 10.16 | 10.29 | 9.70 | qfq | 16,577,565 | 170,624,982 | -1.15% |
| 2025-02-24 | 10.46 | 10.65 | 10.32 | 10.41 | 9.82 | qfq | 22,722,135 | 237,636,727 | -0.10% |
| 2025-02-21 | 10.22 | 10.45 | 10.12 | 10.42 | 9.83 | qfq | 27,288,608 | 280,106,170 | 1.86% |
| 2025-02-20 | 9.88 | 10.26 | 9.82 | 10.23 | 9.65 | qfq | 26,024,182 | 262,499,732 | 3.54% |
| 2025-02-19 | 9.53 | 9.90 | 9.48 | 9.88 | 9.32 | qfq | 20,300,985 | 199,097,829 | 3.02% |
| 2025-02-18 | 9.58 | 9.73 | 9.44 | 9.59 | 9.04 | qfq | 13,332,000 | 128,149,580 | -0.31% |
| 2025-02-17 | 9.44 | 9.68 | 9.42 | 9.62 | 9.07 | qfq | 11,653,762 | 111,388,421 | 2.12% |
| 2025-02-14 | 9.48 | 9.51 | 9.36 | 9.42 | 8.88 | qfq | 7,819,800 | 73,852,330 | -0.32% |
| 2025-02-13 | 9.71 | 9.72 | 9.39 | 9.45 | 8.91 | qfq | 12,800,034 | 121,917,563 | -2.78% |
| 2025-02-12 | 9.73 | 9.76 | 9.63 | 9.72 | 9.17 | qfq | 10,541,500 | 102,229,391 | 0.31% |
| 2025-02-11 | 9.65 | 9.72 | 9.49 | 9.69 | 9.14 | qfq | 10,819,800 | 103,880,111 | 0.41% |
| 2025-02-10 | 9.59 | 9.65 | 9.47 | 9.65 | 9.10 | qfq | 12,135,066 | 115,963,965 | 1.15% |
| 2025-02-07 | 9.55 | 9.65 | 9.44 | 9.54 | 9.00 | qfq | 15,816,640 | 151,252,871 | -0.63% |
| 2025-02-06 | 9.32 | 9.61 | 9.26 | 9.60 | 9.05 | qfq | 13,277,580 | 126,176,793 | 3.00% |
| 2025-02-05 | 9.32 | 9.43 | 9.26 | 9.32 | 8.79 | qfq | 7,021,200 | 65,554,069 | 0.32% |
| 2025-01-27 | 9.44 | 9.50 | 9.25 | 9.29 | 8.76 | qfq | 7,320,500 | 68,574,662 | -1.17% |
| 2025-01-24 | 9.25 | 9.43 | 9.21 | 9.40 | 8.86 | qfq | 8,438,400 | 78,696,319 | 1.08% |
| 2025-01-23 | 9.39 | 9.57 | 9.26 | 9.30 | 8.77 | qfq | 11,860,800 | 111,980,304 | 0.54% |
| 2025-01-22 | 9.30 | 9.34 | 9.19 | 9.25 | 8.72 | qfq | 7,647,840 | 70,841,037 | -1.28% |
| 2025-01-21 | 9.23 | 9.37 | 9.18 | 9.37 | 8.84 | qfq | 9,105,900 | 84,474,879 | 1.85% |
| 2025-01-20 | 9.17 | 9.26 | 9.15 | 9.20 | 8.68 | qfq | 6,608,564 | 60,821,464 | 0.99% |
| 2025-01-17 | 9.05 | 9.17 | 9.03 | 9.11 | 8.59 | qfq | 5,495,800 | 50,034,228 | 0.11% |
| 2025-01-16 | 9.18 | 9.26 | 9.01 | 9.10 | 8.58 | qfq | 7,461,300 | 68,145,714 | -0.33% |
| 2025-01-15 | 9.20 | 9.22 | 9.09 | 9.13 | 8.61 | qfq | 7,448,300 | 68,167,928 | -0.76% |
| 2025-01-14 | 8.61 | 9.20 | 8.61 | 9.20 | 8.68 | qfq | 14,847,475 | 133,671,394 | 7.23% |
| 2025-01-13 | 8.36 | 8.62 | 8.26 | 8.58 | 8.09 | qfq | 6,875,500 | 58,135,254 | 1.30% |
| 2025-01-10 | 8.63 | 8.76 | 8.47 | 8.47 | 7.99 | qfq | 7,986,103 | 68,865,081 | -1.97% |
| 2025-01-09 | 8.48 | 8.71 | 8.46 | 8.64 | 8.15 | qfq | 6,442,400 | 55,605,528 | 0.82% |
| 2025-01-08 | 8.61 | 8.65 | 8.22 | 8.57 | 8.08 | qfq | 8,422,092 | 71,360,518 | -0.35% |
| 2025-01-07 | 8.41 | 8.60 | 8.31 | 8.60 | 8.11 | qfq | 6,794,792 | 57,575,120 | 2.26% |
| 2025-01-06 | 8.42 | 8.52 | 8.18 | 8.41 | 7.93 | qfq | 7,660,084 | 64,097,060 | 0.00% |
| 2025-01-03 | 8.75 | 8.83 | 8.40 | 8.41 | 7.93 | qfq | 8,625,000 | 74,091,231 | -3.67% |
| 2025-01-02 | 8.90 | 9.05 | 8.63 | 8.73 | 8.23 | qfq | 9,449,500 | 83,467,317 | -1.80% |
| 2024-12-31 | 9.22 | 9.25 | 8.87 | 8.89 | 8.38 | qfq | 11,640,201 | 105,064,651 | -3.26% |
| 2024-12-30 | 9.37 | 9.39 | 9.13 | 9.19 | 8.67 | qfq | 10,858,200 | 100,162,843 | -2.55% |
| 2024-12-27 | 9.37 | 9.54 | 9.29 | 9.43 | 8.89 | qfq | 9,484,382 | 89,499,790 | 0.43% |
| 2024-12-26 | 9.10 | 9.44 | 9.10 | 9.39 | 8.86 | qfq | 10,100,017 | 94,301,890 | 2.74% |
| 2024-12-25 | 9.27 | 9.27 | 8.96 | 9.14 | 8.62 | qfq | 9,729,153 | 88,469,620 | -1.40% |
| 2024-12-24 | 9.07 | 9.30 | 9.03 | 9.27 | 8.74 | qfq | 8,292,700 | 76,395,630 | 2.43% |
| 2024-12-23 | 9.41 | 9.44 | 9.02 | 9.05 | 8.53 | qfq | 11,306,120 | 103,756,961 | -4.03% |
| 2024-12-20 | 9.34 | 9.51 | 9.28 | 9.43 | 8.89 | qfq | 9,067,620 | 85,300,308 | 0.75% |
| 2024-12-19 | 9.01 | 9.39 | 9.00 | 9.36 | 8.83 | qfq | 11,830,800 | 109,085,223 | 2.74% |
| 2024-12-18 | 9.20 | 9.24 | 9.00 | 9.11 | 8.59 | qfq | 8,473,320 | 77,382,211 | -0.33% |
| 2024-12-17 | 9.52 | 9.54 | 9.12 | 9.14 | 8.62 | qfq | 11,010,606 | 102,281,926 | -4.49% |
| 2024-12-16 | 9.62 | 9.72 | 9.50 | 9.57 | 9.02 | qfq | 9,289,444 | 89,384,918 | -0.73% |
| 2024-12-13 | 9.95 | 9.95 | 9.60 | 9.64 | 9.09 | qfq | 15,150,100 | 147,730,018 | -3.12% |
| 2024-12-12 | 10.00 | 10.07 | 9.81 | 9.95 | 9.38 | qfq | 13,861,620 | 137,493,381 | -0.90% |
| 2024-12-11 | 10.00 | 10.08 | 9.95 | 10.04 | 9.47 | qfq | 14,170,599 | 142,017,474 | 0.20% |
| 2024-12-10 | 10.50 | 10.59 | 9.98 | 10.02 | 9.45 | qfq | 24,450,338 | 249,652,609 | -0.69% |
| 2024-12-09 | 9.96 | 10.14 | 9.90 | 10.09 | 9.52 | qfq | 18,956,809 | 190,092,477 | 1.51% |
| 2024-12-06 | 9.99 | 10.07 | 9.75 | 9.94 | 9.37 | qfq | 17,568,499 | 173,769,147 | 0.20% |
| 2024-12-05 | 9.81 | 10.03 | 9.78 | 9.92 | 9.35 | qfq | 15,109,759 | 149,879,030 | 0.40% |
| 2024-12-04 | 9.88 | 10.12 | 9.80 | 9.88 | 9.32 | qfq | 20,514,240 | 204,158,075 | -0.20% |
| 2024-12-03 | 9.99 | 10.16 | 9.85 | 9.90 | 9.34 | qfq | 26,719,197 | 266,619,312 | -0.50% |
| 2024-12-02 | 9.57 | 9.99 | 9.52 | 9.95 | 9.38 | qfq | 25,229,539 | 248,122,753 | 4.63% |
| 2024-11-29 | 9.22 | 9.54 | 9.16 | 9.51 | 8.97 | qfq | 14,162,783 | 132,777,852 | 2.59% |
| 2024-11-28 | 9.16 | 9.42 | 9.13 | 9.27 | 8.74 | qfq | 11,957,313 | 111,238,560 | 1.09% |
| 2024-11-27 | 9.00 | 9.17 | 8.77 | 9.17 | 8.65 | qfq | 8,592,913 | 76,885,098 | 1.89% |
| 2024-11-26 | 9.16 | 9.24 | 8.96 | 9.00 | 8.49 | qfq | 8,059,303 | 73,048,295 | -2.07% |
| 2024-11-25 | 9.25 | 9.34 | 9.00 | 9.19 | 8.67 | qfq | 9,186,589 | 83,789,000 | 0.33% |
| 2024-11-22 | 9.49 | 9.60 | 9.12 | 9.16 | 8.64 | qfq | 15,015,240 | 141,480,907 | -3.78% |
| 2024-11-21 | 9.32 | 9.71 | 9.21 | 9.52 | 8.98 | qfq | 18,382,838 | 174,790,277 | 2.59% |
| 2024-11-20 | 9.04 | 9.34 | 9.04 | 9.28 | 8.75 | qfq | 10,465,280 | 96,987,472 | 2.09% |
| 2024-11-19 | 8.81 | 9.10 | 8.81 | 9.09 | 8.57 | qfq | 8,943,611 | 80,185,410 | 3.18% |
| 2024-11-18 | 9.12 | 9.19 | 8.74 | 8.81 | 8.31 | qfq | 11,859,262 | 105,652,612 | -2.76% |
| 2024-11-15 | 9.23 | 9.32 | 9.05 | 9.06 | 8.54 | qfq | 9,243,547 | 85,073,158 | -1.63% |
| 2024-11-14 | 9.58 | 9.63 | 9.17 | 9.21 | 8.69 | qfq | 11,478,189 | 107,633,774 | -4.16% |
| 2024-11-13 | 9.55 | 9.70 | 9.40 | 9.61 | 9.06 | qfq | 10,339,369 | 98,670,191 | -0.41% |
| 2024-11-12 | 9.91 | 9.97 | 9.57 | 9.65 | 9.10 | qfq | 16,042,205 | 156,614,730 | -2.33% |
| 2024-11-11 | 9.77 | 9.88 | 9.68 | 9.88 | 9.32 | qfq | 17,785,120 | 173,910,164 | 1.02% |
| 2024-11-08 | 9.90 | 10.08 | 9.74 | 9.78 | 9.22 | qfq | 17,280,949 | 170,636,563 | -0.20% |
| 2024-11-07 | 9.71 | 9.82 | 9.60 | 9.80 | 9.24 | qfq | 16,040,738 | 156,259,493 | 0.51% |
| 2024-11-06 | 9.47 | 9.99 | 9.43 | 9.75 | 9.19 | qfq | 23,182,981 | 225,820,782 | 3.39% |
| 2024-11-05 | 9.18 | 9.45 | 9.10 | 9.43 | 8.89 | qfq | 15,574,233 | 145,038,747 | 1.07% |
| 2024-11-04 | 9.07 | 9.43 | 9.05 | 9.33 | 8.62 | qfq | 9,512,101 | 88,325,912 | 2.98% |
| 2024-11-01 | 9.41 | 9.42 | 9.03 | 9.06 | 8.37 | qfq | 11,492,702 | 105,626,500 | -3.92% |
| 2024-10-31 | 9.38 | 9.51 | 9.34 | 9.43 | 8.71 | qfq | 10,879,600 | 102,543,153 | 0.11% |
| 2024-10-30 | 9.30 | 9.44 | 9.25 | 9.42 | 8.70 | qfq | 9,796,120 | 91,521,171 | 1.51% |
| 2024-10-29 | 9.62 | 9.68 | 9.26 | 9.28 | 8.57 | qfq | 15,050,360 | 141,965,859 | -3.53% |
| 2024-10-28 | 9.51 | 9.65 | 9.40 | 9.62 | 8.88 | qfq | 12,028,796 | 114,938,686 | 1.80% |
| 2024-10-25 | 9.38 | 9.47 | 9.31 | 9.45 | 8.73 | qfq | 8,594,476 | 80,711,146 | 1.18% |
| 2024-10-24 | 9.30 | 9.35 | 9.19 | 9.34 | 8.63 | qfq | 6,763,582 | 62,693,006 | 0.21% |
| 2024-10-23 | 9.53 | 9.54 | 9.28 | 9.32 | 8.61 | qfq | 11,217,360 | 105,293,997 | -1.89% |
| 2024-10-22 | 9.36 | 9.52 | 9.27 | 9.50 | 8.77 | qfq | 11,380,990 | 106,905,898 | 0.85% |
| 2024-10-21 | 9.15 | 9.48 | 9.03 | 9.42 | 8.70 | qfq | 17,891,635 | 165,981,576 | 4.09% |
| 2024-10-18 | 8.65 | 9.25 | 8.65 | 9.05 | 8.36 | qfq | 15,607,923 | 139,587,210 | 4.38% |
| 2024-10-17 | 8.73 | 8.85 | 8.67 | 8.67 | 8.01 | qfq | 9,418,544 | 82,601,005 | -0.12% |
| 2024-10-16 | 8.54 | 8.75 | 8.50 | 8.68 | 8.02 | qfq | 8,052,821 | 69,634,875 | 0.46% |
| 2024-10-15 | 8.71 | 8.85 | 8.60 | 8.64 | 7.98 | qfq | 10,931,179 | 95,545,158 | -1.48% |
| 2024-10-14 | 8.70 | 8.80 | 8.41 | 8.77 | 8.10 | qfq | 13,774,429 | 119,334,748 | 2.21% |
| 2024-10-11 | 9.11 | 9.13 | 8.47 | 8.58 | 7.92 | qfq | 14,839,943 | 129,743,947 | -5.61% |
| 2024-10-10 | 9.17 | 9.44 | 9.01 | 9.09 | 8.39 | qfq | 17,315,295 | 159,633,621 | -0.11% |
| 2024-10-09 | 9.90 | 9.90 | 9.09 | 9.10 | 8.40 | qfq | 25,629,918 | 242,841,622 | -11.91% |
| 2024-10-08 | 11.01 | 11.01 | 9.77 | 10.33 | 9.54 | qfq | 40,162,612 | 414,122,015 | 11.31% |
| 2024-09-30 | 8.56 | 9.49 | 8.35 | 9.28 | 8.57 | qfq | 27,310,331 | 241,590,858 | 13.17% |
| 2024-09-27 | 8.01 | 8.33 | 7.89 | 8.20 | 7.57 | qfq | 12,605,502 | 102,129,206 | 3.67% |
| 2024-09-26 | 7.66 | 7.91 | 7.66 | 7.91 | 7.31 | qfq | 7,190,064 | 56,149,352 | 2.73% |
| 2024-09-25 | 7.79 | 7.91 | 7.67 | 7.70 | 7.11 | qfq | 8,776,421 | 68,436,092 | -0.39% |
| 2024-09-24 | 7.53 | 7.75 | 7.48 | 7.73 | 7.14 | qfq | 6,253,521 | 47,766,970 | 2.66% |
| 2024-09-23 | 7.48 | 7.53 | 7.40 | 7.53 | 6.95 | qfq | 2,766,621 | 20,719,576 | 0.80% |
| 2024-09-20 | 7.48 | 7.48 | 7.38 | 7.47 | 6.90 | qfq | 2,751,200 | 20,440,843 | -0.13% |
| 2024-09-19 | 7.38 | 7.57 | 7.33 | 7.48 | 6.91 | qfq | 3,892,200 | 29,039,520 | 2.05% |
| 2024-09-18 | 7.37 | 7.41 | 7.20 | 7.33 | 6.77 | qfq | 3,193,700 | 23,293,357 | -0.54% |
| 2024-09-13 | 7.51 | 7.53 | 7.35 | 7.37 | 6.81 | qfq | 4,811,366 | 35,687,282 | -2.12% |
| 2024-09-12 | 7.59 | 7.61 | 7.50 | 7.53 | 6.95 | qfq | 3,452,500 | 26,048,647 | -0.79% |
| 2024-09-11 | 7.52 | 7.61 | 7.45 | 7.59 | 7.01 | qfq | 4,670,980 | 35,269,371 | 0.93% |
| 2024-09-10 | 7.40 | 7.52 | 7.34 | 7.52 | 6.94 | qfq | 3,264,701 | 24,272,286 | 1.62% |
| 2024-09-09 | 7.31 | 7.48 | 7.25 | 7.40 | 6.83 | qfq | 3,032,860 | 22,410,391 | 0.41% |
| 2024-09-06 | 7.53 | 7.53 | 7.35 | 7.37 | 6.81 | qfq | 3,560,100 | 26,430,399 | -1.34% |
| 2024-09-05 | 7.44 | 7.51 | 7.41 | 7.47 | 6.90 | qfq | 2,697,040 | 20,133,228 | 0.54% |
| 2024-09-04 | 7.40 | 7.53 | 7.33 | 7.43 | 6.86 | qfq | 4,265,110 | 31,736,936 | -0.40% |
| 2024-09-03 | 7.37 | 7.52 | 7.31 | 7.46 | 6.89 | qfq | 5,217,108 | 38,843,528 | 1.22% |
| 2024-09-02 | 7.36 | 7.51 | 7.35 | 7.37 | 6.81 | qfq | 6,515,110 | 48,426,950 | -0.27% |
| 2024-08-30 | 7.27 | 7.48 | 7.22 | 7.39 | 6.82 | qfq | 8,591,584 | 63,421,186 | 2.07% |
| 2024-08-29 | 7.21 | 7.33 | 7.07 | 7.24 | 6.69 | qfq | 9,014,008 | 64,974,450 | 3.72% |
| 2024-08-28 | 6.90 | 7.04 | 6.82 | 6.98 | 6.45 | qfq | 1,995,310 | 13,897,834 | 1.16% |
| 2024-08-27 | 6.98 | 7.02 | 6.86 | 6.90 | 6.37 | qfq | 2,750,990 | 19,078,570 | -1.43% |
| 2024-08-26 | 6.82 | 7.02 | 6.82 | 7.00 | 6.46 | qfq | 1,868,013 | 13,000,253 | 1.01% |
| 2024-08-23 | 7.08 | 7.08 | 6.88 | 6.93 | 6.40 | qfq | 3,982,710 | 27,637,391 | -2.12% |
| 2024-08-22 | 7.15 | 7.15 | 7.06 | 7.08 | 6.54 | qfq | 2,369,300 | 16,806,457 | -0.42% |
| 2024-08-21 | 7.05 | 7.14 | 7.03 | 7.11 | 6.57 | qfq | 1,777,400 | 12,631,549 | 0.57% |
| 2024-08-20 | 7.17 | 7.22 | 7.02 | 7.07 | 6.53 | qfq | 2,533,190 | 17,964,564 | -1.67% |
| 2024-08-19 | 7.25 | 7.29 | 7.18 | 7.19 | 6.64 | qfq | 2,620,400 | 18,974,440 | -0.69% |
| 2024-08-16 | 7.21 | 7.26 | 7.17 | 7.24 | 6.69 | qfq | 2,444,500 | 17,664,951 | 0.56% |
| 2024-08-15 | 7.10 | 7.23 | 7.05 | 7.20 | 6.65 | qfq | 2,535,900 | 18,158,498 | 1.55% |
| 2024-08-14 | 7.25 | 7.29 | 7.09 | 7.09 | 6.55 | qfq | 2,565,700 | 18,363,152 | -1.53% |
| 2024-08-13 | 7.10 | 7.20 | 7.05 | 7.20 | 6.65 | qfq | 2,635,700 | 18,798,859 | 1.55% |
| 2024-08-12 | 7.14 | 7.14 | 7.05 | 7.09 | 6.55 | qfq | 1,972,900 | 13,991,065 | -0.56% |
| 2024-08-09 | 7.20 | 7.26 | 7.13 | 7.13 | 6.58 | qfq | 1,796,300 | 12,916,136 | -0.83% |
| 2024-08-08 | 7.17 | 7.21 | 7.05 | 7.19 | 6.64 | qfq | 2,536,484 | 18,119,285 | 0.70% |
| 2024-08-07 | 7.21 | 7.23 | 7.14 | 7.14 | 6.59 | qfq | 2,528,900 | 18,148,992 | -0.56% |
| 2024-08-06 | 7.05 | 7.25 | 7.05 | 7.18 | 6.63 | qfq | 2,448,400 | 17,533,946 | 2.13% |
| 2024-08-05 | 7.20 | 7.28 | 7.02 | 7.03 | 6.49 | qfq | 3,414,066 | 24,398,420 | -2.90% |
| 2024-08-02 | 7.33 | 7.40 | 7.22 | 7.24 | 6.69 | qfq | 4,010,863 | 29,365,239 | -1.23% |
| 2024-08-01 | 7.27 | 7.40 | 7.23 | 7.33 | 6.77 | qfq | 4,386,550 | 32,220,840 | 0.96% |
| 2024-07-31 | 6.98 | 7.27 | 6.96 | 7.26 | 6.70 | qfq | 4,664,052 | 33,526,732 | 3.86% |
| 2024-07-30 | 6.98 | 7.06 | 6.81 | 6.99 | 6.46 | qfq | 3,300,000 | 23,003,558 | 0.58% |
| 2024-07-29 | 6.98 | 7.00 | 6.93 | 6.95 | 6.42 | qfq | 2,574,600 | 17,928,718 | -0.29% |
| 2024-07-26 | 6.81 | 6.98 | 6.79 | 6.97 | 6.44 | qfq | 3,798,227 | 26,247,697 | 2.95% |
| 2024-07-25 | 6.70 | 6.82 | 6.62 | 6.77 | 6.25 | qfq | 2,795,360 | 18,801,453 | 0.89% |
| 2024-07-24 | 6.84 | 6.84 | 6.61 | 6.71 | 6.20 | qfq | 3,209,300 | 21,560,860 | -1.18% |
| 2024-07-23 | 6.96 | 6.97 | 6.78 | 6.79 | 6.27 | qfq | 3,086,980 | 21,178,530 | -2.16% |
| 2024-07-22 | 6.97 | 7.01 | 6.88 | 6.94 | 6.41 | qfq | 2,698,800 | 18,754,631 | 0.00% |
| 2024-07-19 | 6.96 | 7.06 | 6.88 | 6.94 | 6.41 | qfq | 3,386,300 | 23,618,717 | 0.43% |
| 2024-07-18 | 6.93 | 6.94 | 6.75 | 6.91 | 6.38 | qfq | 4,058,510 | 27,761,646 | -0.29% |
| 2024-07-17 | 7.08 | 7.08 | 6.92 | 6.93 | 6.40 | qfq | 4,134,300 | 28,846,087 | -2.26% |
| 2024-07-16 | 7.12 | 7.16 | 7.01 | 7.09 | 6.55 | qfq | 3,058,710 | 21,632,721 | -0.56% |
| 2024-07-15 | 7.36 | 7.36 | 7.10 | 7.13 | 6.58 | qfq | 4,183,844 | 29,985,945 | -2.86% |
| 2024-07-12 | 7.38 | 7.45 | 7.30 | 7.34 | 6.78 | qfq | 3,916,400 | 28,843,820 | -0.41% |
| 2024-07-11 | 7.23 | 7.37 | 7.19 | 7.37 | 6.81 | qfq | 4,758,149 | 34,752,178 | 3.66% |
| 2024-07-10 | 7.10 | 7.19 | 7.08 | 7.11 | 6.57 | qfq | 2,386,600 | 17,017,044 | -0.28% |
| 2024-07-09 | 6.90 | 7.15 | 6.89 | 7.13 | 6.58 | qfq | 3,751,310 | 26,374,976 | 2.59% |
| 2024-07-08 | 7.11 | 7.13 | 6.93 | 6.95 | 6.42 | qfq | 3,554,300 | 24,946,614 | -2.80% |
| 2024-07-05 | 7.09 | 7.18 | 7.00 | 7.15 | 6.60 | qfq | 3,517,500 | 24,895,179 | 0.85% |
| 2024-07-04 | 7.29 | 7.36 | 7.06 | 7.09 | 6.55 | qfq | 4,620,460 | 33,209,167 | -2.34% |
| 2024-07-03 | 7.43 | 7.43 | 7.25 | 7.26 | 6.70 | qfq | 4,252,900 | 31,052,409 | -2.29% |
| 2024-07-02 | 7.38 | 7.52 | 7.38 | 7.43 | 6.86 | qfq | 4,670,180 | 34,780,499 | 0.68% |
| 2024-07-01 | 7.40 | 7.44 | 7.28 | 7.38 | 6.82 | qfq | 5,906,000 | 43,412,114 | -0.54% |
| 2024-06-28 | 7.27 | 7.51 | 7.22 | 7.42 | 6.85 | qfq | 4,683,285 | 34,759,761 | 2.49% |
| 2024-06-27 | 7.33 | 7.45 | 7.22 | 7.24 | 6.69 | qfq | 4,116,580 | 30,233,688 | -1.63% |
| 2024-06-26 | 7.11 | 7.38 | 7.07 | 7.36 | 6.80 | qfq | 3,916,430 | 28,317,398 | 3.52% |
| 2024-06-25 | 7.18 | 7.24 | 7.04 | 7.11 | 6.57 | qfq | 4,383,792 | 31,263,380 | 0.71% |
| 2024-06-24 | 7.27 | 7.32 | 7.01 | 7.06 | 6.52 | qfq | 5,628,300 | 40,087,913 | -3.42% |
| 2024-06-21 | 7.36 | 7.39 | 7.26 | 7.31 | 6.75 | qfq | 3,522,320 | 25,788,355 | -0.68% |
| 2024-06-20 | 7.45 | 7.55 | 7.34 | 7.36 | 6.80 | qfq | 4,176,200 | 30,946,237 | -2.13% |
| 2024-06-19 | 7.63 | 7.64 | 7.49 | 7.52 | 6.94 | qfq | 3,031,000 | 22,883,091 | -0.92% |
| 2024-06-18 | 7.40 | 7.60 | 7.40 | 7.59 | 7.01 | qfq | 3,555,900 | 26,765,368 | 2.15% |
| 2024-06-17 | 7.41 | 7.53 | 7.38 | 7.43 | 6.86 | qfq | 4,259,000 | 31,746,768 | -0.27% |
| 2024-06-14 | 7.47 | 7.59 | 7.40 | 7.45 | 6.88 | qfq | 7,385,380 | 55,178,065 | -0.93% |
| 2024-06-13 | 7.66 | 7.69 | 7.49 | 7.52 | 6.94 | qfq | 6,275,469 | 47,469,075 | -6.23% |
| 2024-06-12 | 7.93 | 8.05 | 7.90 | 8.02 | 7.05 | qfq | 7,120,659 | 56,960,346 | 1.13% |
| 2024-06-11 | 8.00 | 8.06 | 7.83 | 7.93 | 6.97 | qfq | 6,188,000 | 48,922,874 | -0.75% |
| 2024-06-07 | 7.78 | 8.03 | 7.77 | 7.99 | 7.02 | qfq | 8,324,643 | 65,690,933 | 4.31% |
| 2024-06-06 | 7.89 | 7.96 | 7.59 | 7.66 | 6.73 | qfq | 9,857,755 | 76,049,666 | -2.79% |
| 2024-06-05 | 8.14 | 8.14 | 7.87 | 7.88 | 6.93 | qfq | 7,536,627 | 60,138,367 | -2.84% |
| 2024-06-04 | 8.15 | 8.23 | 8.04 | 8.11 | 7.13 | qfq | 8,829,198 | 71,634,297 | -0.86% |
| 2024-06-03 | 8.39 | 8.46 | 8.08 | 8.18 | 7.19 | qfq | 8,595,820 | 71,030,832 | -2.27% |
| 2024-05-31 | 8.25 | 8.40 | 8.23 | 8.37 | 7.36 | qfq | 4,400,730 | 36,676,399 | 1.21% |
| 2024-05-30 | 8.30 | 8.38 | 8.21 | 8.27 | 7.27 | qfq | 5,098,199 | 42,218,689 | -0.48% |
| 2024-05-29 | 8.30 | 8.41 | 8.27 | 8.31 | 7.31 | qfq | 3,599,400 | 30,014,829 | 0.00% |
| 2024-05-28 | 8.34 | 8.46 | 8.30 | 8.31 | 7.31 | qfq | 4,358,059 | 36,473,437 | -1.07% |
| 2024-05-27 | 8.30 | 8.40 | 8.20 | 8.40 | 7.38 | qfq | 4,156,600 | 34,452,058 | 1.69% |
| 2024-05-24 | 8.28 | 8.39 | 8.24 | 8.26 | 7.26 | qfq | 5,170,401 | 42,969,406 | -1.43% |
| 2024-05-23 | 8.37 | 8.55 | 8.32 | 8.38 | 7.37 | qfq | 7,381,731 | 62,294,700 | -0.59% |
| 2024-05-22 | 8.37 | 8.50 | 8.35 | 8.43 | 7.41 | qfq | 4,410,217 | 37,200,320 | 0.48% |
| 2024-05-21 | 8.47 | 8.52 | 8.30 | 8.39 | 7.38 | qfq | 6,889,000 | 57,796,963 | -1.06% |
| 2024-05-20 | 8.51 | 8.58 | 8.44 | 8.48 | 7.45 | qfq | 6,786,492 | 57,648,112 | -0.93% |
| 2024-05-17 | 8.49 | 8.56 | 8.43 | 8.56 | 7.53 | qfq | 6,249,330 | 53,116,421 | 0.82% |
| 2024-05-16 | 8.52 | 8.58 | 8.40 | 8.49 | 7.46 | qfq | 9,870,800 | 83,816,579 | 0.12% |
| 2024-05-15 | 8.69 | 8.72 | 8.47 | 8.48 | 7.45 | qfq | 13,619,524 | 116,857,785 | -3.42% |
| 2024-05-14 | 8.74 | 8.95 | 8.74 | 8.78 | 7.72 | qfq | 9,902,286 | 87,357,734 | 0.80% |
| 2024-05-13 | 8.95 | 8.95 | 8.65 | 8.71 | 7.66 | qfq | 14,585,369 | 127,925,850 | -3.33% |
| 2024-05-10 | 8.70 | 9.39 | 8.65 | 9.01 | 7.92 | qfq | 25,339,459 | 229,385,650 | 3.80% |
| 2024-05-09 | 8.43 | 8.72 | 8.43 | 8.68 | 7.63 | qfq | 10,257,553 | 88,278,794 | 2.72% |
| 2024-05-08 | 8.49 | 8.54 | 8.40 | 8.45 | 7.43 | qfq | 7,323,517 | 61,967,671 | -0.94% |
| 2024-05-07 | 8.48 | 8.69 | 8.44 | 8.53 | 7.50 | qfq | 12,704,139 | 108,568,085 | 0.12% |
| 2024-05-06 | 8.41 | 8.52 | 8.31 | 8.52 | 7.49 | qfq | 11,074,333 | 93,490,087 | 2.65% |
| 2024-04-30 | 8.19 | 8.37 | 8.19 | 8.30 | 7.30 | qfq | 10,061,583 | 83,226,277 | 1.10% |
| 2024-04-29 | 8.16 | 8.25 | 8.14 | 8.21 | 7.22 | qfq | 8,823,843 | 72,255,464 | 0.37% |
| 2024-04-26 | 8.27 | 8.33 | 8.13 | 8.18 | 7.19 | qfq | 12,423,469 | 101,980,230 | -1.33% |
| 2024-04-25 | 8.05 | 8.29 | 7.96 | 8.29 | 7.29 | qfq | 12,196,316 | 98,995,640 | 2.35% |
| 2024-04-24 | 8.04 | 8.10 | 7.98 | 8.10 | 7.12 | qfq | 7,369,652 | 59,167,960 | 0.87% |
| 2024-04-23 | 8.07 | 8.11 | 7.95 | 8.03 | 7.06 | qfq | 7,446,010 | 59,732,710 | -0.25% |
| 2024-04-22 | 8.00 | 8.18 | 7.95 | 8.05 | 7.08 | qfq | 11,404,473 | 91,600,726 | 0.12% |
| 2024-04-19 | 8.05 | 8.11 | 7.92 | 8.04 | 7.07 | qfq | 9,246,315 | 73,911,077 | -1.11% |
| 2024-04-18 | 8.00 | 8.15 | 7.89 | 8.13 | 7.15 | qfq | 13,092,503 | 105,376,902 | 0.99% |
| 2024-04-17 | 7.51 | 8.11 | 7.48 | 8.05 | 7.08 | qfq | 14,473,972 | 114,017,682 | 9.67% |
| 2024-04-16 | 7.72 | 7.76 | 7.25 | 7.34 | 6.45 | qfq | 12,123,107 | 90,310,001 | -6.02% |
| 2024-04-15 | 7.75 | 8.08 | 7.64 | 7.81 | 6.87 | qfq | 10,383,240 | 81,252,201 | 1.69% |
| 2024-04-12 | 7.77 | 7.85 | 7.64 | 7.68 | 6.75 | qfq | 4,431,800 | 34,406,045 | -1.03% |
| 2024-04-11 | 7.60 | 7.85 | 7.54 | 7.76 | 6.82 | qfq | 4,588,700 | 35,512,543 | 1.44% |
| 2024-04-10 | 7.84 | 7.87 | 7.53 | 7.65 | 6.73 | qfq | 6,280,400 | 48,185,329 | -1.80% |
| 2024-04-09 | 7.72 | 7.85 | 7.68 | 7.79 | 6.85 | qfq | 4,121,698 | 31,992,593 | 0.52% |
| 2024-04-08 | 8.02 | 8.04 | 7.72 | 7.75 | 6.81 | qfq | 5,849,186 | 45,904,487 | -3.37% |
| 2024-04-03 | 7.88 | 8.06 | 7.79 | 8.02 | 7.05 | qfq | 7,346,930 | 58,372,328 | 1.65% |
| 2024-04-02 | 7.92 | 8.06 | 7.84 | 7.89 | 6.94 | qfq | 5,875,734 | 46,562,664 | -0.38% |
| 2024-04-01 | 7.81 | 7.95 | 7.81 | 7.92 | 6.96 | qfq | 6,678,081 | 52,742,628 | 1.67% |
| 2024-03-29 | 7.67 | 7.80 | 7.63 | 7.79 | 6.85 | qfq | 4,716,401 | 36,367,701 | 1.70% |
| 2024-03-28 | 7.54 | 7.75 | 7.50 | 7.66 | 6.73 | qfq | 5,802,359 | 44,369,516 | 2.00% |
| 2024-03-27 | 7.63 | 7.93 | 7.50 | 7.51 | 6.60 | qfq | 8,179,946 | 63,130,059 | -1.96% |
| 2024-03-26 | 7.52 | 7.69 | 7.45 | 7.66 | 6.73 | qfq | 7,438,583 | 56,186,783 | 1.46% |
| 2024-03-25 | 7.81 | 7.85 | 7.50 | 7.55 | 6.64 | qfq | 8,006,994 | 61,612,076 | -3.58% |
| 2024-03-22 | 7.84 | 7.89 | 7.65 | 7.83 | 6.88 | qfq | 5,294,003 | 41,162,241 | -0.25% |
| 2024-03-21 | 7.80 | 7.87 | 7.73 | 7.85 | 6.90 | qfq | 3,383,009 | 26,449,686 | 0.77% |
| 2024-03-20 | 7.80 | 7.80 | 7.70 | 7.79 | 6.85 | qfq | 3,288,258 | 25,489,162 | -0.13% |
| 2024-03-19 | 7.81 | 7.88 | 7.76 | 7.80 | 6.86 | qfq | 4,148,940 | 32,453,992 | -0.13% |
| 2024-03-18 | 7.62 | 7.84 | 7.62 | 7.81 | 6.87 | qfq | 5,721,300 | 44,428,808 | 2.90% |
| 2024-03-15 | 7.44 | 7.59 | 7.41 | 7.59 | 6.67 | qfq | 4,686,249 | 35,266,219 | 2.43% |
| 2024-03-14 | 7.47 | 7.51 | 7.30 | 7.41 | 6.51 | qfq | 4,092,420 | 30,380,495 | -0.67% |
| 2024-03-13 | 7.46 | 7.50 | 7.40 | 7.46 | 6.56 | qfq | 3,869,021 | 28,848,173 | -0.13% |
| 2024-03-12 | 7.48 | 7.54 | 7.40 | 7.47 | 6.57 | qfq | 5,164,924 | 38,432,366 | 0.13% |
| 2024-03-11 | 7.42 | 7.47 | 7.36 | 7.46 | 6.56 | qfq | 4,557,780 | 33,817,091 | 0.40% |
| 2024-03-08 | 7.36 | 7.48 | 7.28 | 7.43 | 6.53 | qfq | 6,007,020 | 44,195,260 | 0.81% |
| 2024-03-07 | 7.18 | 7.59 | 7.17 | 7.37 | 6.48 | qfq | 15,461,377 | 114,965,147 | 3.37% |
| 2024-03-06 | 6.90 | 7.20 | 6.90 | 7.13 | 6.27 | qfq | 5,934,939 | 42,038,900 | 2.59% |
| 2024-03-05 | 7.04 | 7.05 | 6.92 | 6.95 | 6.11 | qfq | 4,242,459 | 29,597,820 | -1.70% |
| 2024-03-04 | 7.09 | 7.15 | 6.97 | 7.07 | 6.22 | qfq | 4,883,400 | 34,468,743 | -0.28% |
| 2024-03-01 | 6.96 | 7.13 | 6.94 | 7.09 | 6.23 | qfq | 5,917,359 | 41,698,721 | 1.87% |
| 2024-02-29 | 6.58 | 6.96 | 6.58 | 6.96 | 6.12 | qfq | 7,346,840 | 50,338,956 | 4.50% |
| 2024-02-28 | 7.10 | 7.22 | 6.64 | 6.66 | 5.85 | qfq | 10,833,877 | 75,729,252 | -6.85% |
| 2024-02-27 | 7.05 | 7.15 | 7.00 | 7.15 | 6.29 | qfq | 6,651,528 | 47,083,092 | 0.85% |
| 2024-02-26 | 7.03 | 7.19 | 7.02 | 7.09 | 6.23 | qfq | 11,417,656 | 81,011,579 | 1.43% |
| 2024-02-23 | 6.85 | 7.18 | 6.77 | 6.99 | 6.14 | qfq | 11,475,248 | 79,506,027 | 5.91% |
| 2024-02-22 | 6.49 | 6.61 | 6.46 | 6.60 | 5.80 | qfq | 3,886,958 | 25,443,126 | 1.69% |
| 2024-02-21 | 6.34 | 6.68 | 6.33 | 6.49 | 5.71 | qfq | 4,923,323 | 32,320,318 | 0.78% |
| 2024-02-20 | 6.35 | 6.46 | 6.24 | 6.44 | 5.66 | qfq | 3,644,133 | 23,355,350 | 0.63% |
| 2024-02-19 | 6.30 | 6.63 | 6.30 | 6.40 | 5.63 | qfq | 7,529,550 | 48,543,364 | 2.40% |
| 2024-02-08 | 5.70 | 6.32 | 5.62 | 6.25 | 5.49 | qfq | 9,822,360 | 58,401,146 | 9.65% |
| 2024-02-07 | 5.71 | 5.90 | 5.57 | 5.70 | 5.01 | qfq | 9,213,985 | 52,777,985 | -0.70% |
| 2024-02-06 | 5.44 | 5.93 | 5.11 | 5.74 | 5.05 | qfq | 10,043,882 | 55,152,851 | 5.13% |
| 2024-02-05 | 5.85 | 5.88 | 5.32 | 5.46 | 4.80 | qfq | 11,657,267 | 64,266,362 | -8.08% |
| 2024-02-02 | 6.24 | 6.33 | 5.77 | 5.94 | 5.22 | qfq | 7,625,330 | 45,928,836 | -4.65% |
| 2024-02-01 | 6.23 | 6.31 | 6.04 | 6.23 | 5.48 | qfq | 7,986,800 | 49,536,620 | -0.16% |
| 2024-01-31 | 6.59 | 6.64 | 6.20 | 6.24 | 5.49 | qfq | 9,956,627 | 63,815,740 | -5.02% |
| 2024-01-30 | 6.73 | 6.79 | 6.57 | 6.57 | 5.78 | qfq | 6,044,549 | 40,227,887 | -2.52% |
| 2024-01-29 | 7.03 | 7.05 | 6.70 | 6.74 | 5.93 | qfq | 6,659,366 | 45,327,573 | -3.30% |
| 2024-01-26 | 7.03 | 7.12 | 6.96 | 6.97 | 6.13 | qfq | 3,989,576 | 28,053,376 | -0.71% |
| 2024-01-25 | 6.83 | 7.03 | 6.74 | 7.02 | 6.17 | qfq | 5,585,000 | 38,642,939 | 2.78% |
| 2024-01-24 | 6.77 | 6.86 | 6.53 | 6.83 | 6.00 | qfq | 7,766,480 | 51,956,756 | 1.49% |
| 2024-01-23 | 6.66 | 6.79 | 6.54 | 6.73 | 5.92 | qfq | 9,723,649 | 64,556,903 | 0.90% |
| 2024-01-22 | 7.02 | 7.07 | 6.63 | 6.67 | 5.86 | qfq | 7,577,700 | 52,142,303 | -5.39% |
| 2024-01-19 | 7.20 | 7.23 | 7.02 | 7.05 | 6.20 | qfq | 5,235,999 | 37,169,872 | -2.22% |
| 2024-01-18 | 7.37 | 7.39 | 7.01 | 7.21 | 6.34 | qfq | 7,022,699 | 50,240,407 | -2.04% |
| 2024-01-17 | 7.58 | 7.59 | 7.36 | 7.36 | 6.47 | qfq | 4,007,200 | 29,959,680 | -2.65% |
| 2024-01-16 | 7.60 | 7.66 | 7.44 | 7.56 | 6.65 | qfq | 5,204,100 | 39,161,980 | -0.66% |
| 2024-01-15 | 7.57 | 7.64 | 7.46 | 7.61 | 6.69 | qfq | 5,049,560 | 38,253,499 | 0.79% |
| 2024-01-12 | 7.70 | 7.76 | 7.55 | 7.55 | 6.64 | qfq | 5,273,015 | 40,367,038 | -1.95% |
| 2024-01-11 | 7.54 | 7.73 | 7.52 | 7.70 | 6.77 | qfq | 4,556,700 | 34,782,010 | 2.26% |
| 2024-01-10 | 7.64 | 7.73 | 7.51 | 7.53 | 6.62 | qfq | 4,499,980 | 34,217,769 | -1.31% |
| 2024-01-09 | 7.55 | 7.77 | 7.53 | 7.63 | 6.71 | qfq | 5,382,355 | 41,347,795 | 1.19% |
| 2024-01-08 | 7.67 | 7.68 | 7.53 | 7.54 | 6.63 | qfq | 5,434,972 | 41,242,444 | -1.69% |
| 2024-01-05 | 7.79 | 7.83 | 7.62 | 7.67 | 6.74 | qfq | 4,503,800 | 34,778,607 | -1.16% |
| 2024-01-04 | 7.83 | 7.83 | 7.74 | 7.76 | 6.82 | qfq | 3,518,206 | 27,376,216 | -0.64% |
| 2024-01-03 | 7.88 | 7.88 | 7.75 | 7.81 | 6.87 | qfq | 5,131,371 | 40,053,828 | -0.51% |
| 2024-01-02 | 7.78 | 7.90 | 7.76 | 7.85 | 6.90 | qfq | 5,938,300 | 46,613,266 | 1.03% |
| 2023-12-29 | 7.64 | 7.81 | 7.62 | 7.77 | 6.83 | qfq | 4,969,900 | 38,477,255 | 1.70% |
| 2023-12-28 | 7.49 | 7.69 | 7.38 | 7.64 | 6.72 | qfq | 4,104,700 | 31,089,878 | 2.41% |
| 2023-12-27 | 7.36 | 7.49 | 7.33 | 7.46 | 6.56 | qfq | 3,252,120 | 24,111,533 | 1.50% |
| 2023-12-26 | 7.52 | 7.52 | 7.32 | 7.35 | 6.46 | qfq | 3,990,300 | 29,444,770 | -1.87% |
| 2023-12-25 | 7.53 | 7.57 | 7.44 | 7.49 | 6.58 | qfq | 4,540,600 | 34,029,196 | -1.32% |
| 2023-12-22 | 7.68 | 7.71 | 7.53 | 7.59 | 6.67 | qfq | 4,657,200 | 35,525,307 | -1.04% |
| 2023-12-21 | 7.62 | 7.70 | 7.43 | 7.67 | 6.74 | qfq | 4,893,496 | 37,114,343 | 0.79% |
| 2023-12-20 | 7.71 | 7.79 | 7.61 | 7.61 | 6.69 | qfq | 5,862,700 | 45,157,063 | -0.52% |
| 2023-12-19 | 7.58 | 7.68 | 7.52 | 7.65 | 6.73 | qfq | 3,740,500 | 28,429,013 | 1.19% |
| 2023-12-18 | 7.72 | 7.72 | 7.55 | 7.56 | 6.65 | qfq | 4,302,474 | 32,758,599 | -1.69% |
| 2023-12-15 | 7.72 | 7.81 | 7.67 | 7.69 | 6.76 | qfq | 3,665,200 | 28,261,116 | -0.39% |
| 2023-12-14 | 7.81 | 7.84 | 7.70 | 7.72 | 6.79 | qfq | 4,095,500 | 31,791,699 | -0.52% |
| 2023-12-13 | 7.69 | 7.92 | 7.65 | 7.76 | 6.82 | qfq | 5,789,200 | 45,117,666 | 0.91% |
| 2023-12-12 | 7.71 | 7.77 | 7.66 | 7.69 | 6.76 | qfq | 4,324,522 | 33,273,095 | -0.39% |
| 2023-12-11 | 7.59 | 7.73 | 7.57 | 7.72 | 6.79 | qfq | 6,364,700 | 48,723,174 | 1.58% |
| 2023-12-08 | 7.72 | 7.85 | 7.59 | 7.60 | 6.68 | qfq | 6,872,300 | 53,023,990 | -1.43% |
| 2023-12-07 | 7.77 | 7.81 | 7.68 | 7.71 | 6.78 | qfq | 5,907,500 | 45,674,053 | -0.77% |
| 2023-12-06 | 7.74 | 7.83 | 7.71 | 7.77 | 6.83 | qfq | 4,180,300 | 32,527,763 | 0.52% |
| 2023-12-05 | 7.91 | 7.93 | 7.73 | 7.73 | 6.80 | qfq | 6,415,700 | 50,066,248 | -2.40% |
| 2023-12-04 | 8.04 | 8.05 | 7.91 | 7.92 | 6.96 | qfq | 3,991,000 | 31,762,868 | -0.88% |
| 2023-12-01 | 8.01 | 8.02 | 7.89 | 7.99 | 7.02 | qfq | 4,231,202 | 33,688,475 | -0.13% |
| 2023-11-30 | 8.05 | 8.08 | 7.89 | 8.00 | 7.03 | qfq | 4,392,900 | 35,039,634 | -0.62% |
| 2023-11-29 | 8.09 | 8.12 | 8.01 | 8.05 | 7.08 | qfq | 4,663,299 | 37,624,761 | -0.49% |
| 2023-11-28 | 8.03 | 8.13 | 7.94 | 8.09 | 7.11 | qfq | 6,019,574 | 48,586,702 | 0.62% |
| 2023-11-27 | 7.99 | 8.06 | 7.99 | 8.04 | 7.07 | qfq | 6,968,907 | 55,924,911 | 0.25% |
| 2023-11-24 | 8.12 | 8.14 | 7.99 | 8.02 | 7.05 | qfq | 4,709,202 | 37,809,115 | -1.23% |
| 2023-11-23 | 8.04 | 8.17 | 8.01 | 8.12 | 7.14 | qfq | 5,159,074 | 41,799,543 | 1.00% |
| 2023-11-22 | 8.23 | 8.27 | 8.04 | 8.04 | 7.07 | qfq | 7,302,400 | 59,397,356 | -2.07% |
| 2023-11-21 | 8.36 | 8.39 | 8.21 | 8.21 | 7.22 | qfq | 5,542,820 | 45,899,651 | -1.79% |
| 2023-11-20 | 8.21 | 8.37 | 8.16 | 8.36 | 7.35 | qfq | 6,934,700 | 57,657,892 | 1.95% |
| 2023-11-17 | 8.08 | 8.21 | 8.07 | 8.20 | 7.21 | qfq | 5,130,920 | 41,892,604 | 1.36% |
| 2023-11-16 | 8.17 | 8.20 | 8.09 | 8.09 | 7.11 | qfq | 4,201,200 | 34,206,934 | -1.22% |
| 2023-11-15 | 8.20 | 8.21 | 8.12 | 8.19 | 7.20 | qfq | 5,457,209 | 44,598,174 | 0.37% |
| 2023-11-14 | 8.13 | 8.20 | 8.09 | 8.16 | 7.17 | qfq | 5,179,056 | 42,141,976 | 0.12% |
| 2023-11-13 | 8.08 | 8.20 | 8.05 | 8.15 | 7.16 | qfq | 6,431,600 | 52,446,255 | 1.12% |
| 2023-11-10 | 8.00 | 8.08 | 7.94 | 8.06 | 7.09 | qfq | 5,166,788 | 41,399,604 | 0.00% |
| 2023-11-09 | 8.08 | 8.18 | 8.01 | 8.06 | 7.09 | qfq | 6,605,200 | 53,437,528 | -0.49% |
| 2023-11-08 | 8.10 | 8.19 | 8.06 | 8.10 | 7.12 | qfq | 7,414,400 | 60,225,088 | -0.12% |
| 2023-11-07 | 7.91 | 8.14 | 7.87 | 8.11 | 7.13 | qfq | 10,242,772 | 81,936,577 | 2.14% |
| 2023-11-06 | 7.81 | 7.97 | 7.81 | 7.94 | 6.98 | qfq | 12,435,900 | 98,250,376 | 1.93% |
| 2023-11-03 | 7.44 | 7.86 | 7.44 | 7.79 | 6.85 | qfq | 16,536,533 | 128,071,191 | 5.27% |
| 2023-11-02 | 7.43 | 7.53 | 7.40 | 7.40 | 6.51 | qfq | 8,558,377 | 63,715,867 | -0.40% |
| 2023-11-01 | 7.38 | 7.51 | 7.33 | 7.43 | 6.53 | qfq | 15,119,666 | 112,321,388 | 1.23% |
| 2023-10-31 | 7.44 | 7.59 | 7.28 | 7.34 | 6.45 | qfq | 21,217,017 | 156,524,883 | -1.61% |
| 2023-10-30 | 7.72 | 7.80 | 6.96 | 7.46 | 6.56 | qfq | 24,645,558 | 182,097,202 | -6.63% |
| 2023-10-27 | 7.86 | 8.01 | 7.82 | 7.99 | 7.02 | qfq | 5,045,355 | 40,023,539 | 1.40% |
| 2023-10-26 | 7.85 | 7.91 | 7.73 | 7.88 | 6.93 | qfq | 5,193,900 | 40,544,309 | -0.25% |
| 2023-10-25 | 7.86 | 8.02 | 7.83 | 7.90 | 6.94 | qfq | 4,192,300 | 33,259,199 | 0.51% |
| 2023-10-24 | 7.67 | 7.87 | 7.63 | 7.86 | 6.91 | qfq | 4,300,500 | 33,473,629 | 2.61% |
| 2023-10-23 | 7.83 | 7.89 | 7.59 | 7.66 | 6.73 | qfq | 5,299,467 | 40,785,186 | -2.17% |
| 2023-10-20 | 7.88 | 8.04 | 7.83 | 7.83 | 6.88 | qfq | 4,468,789 | 35,345,664 | -1.63% |
| 2023-10-19 | 7.97 | 8.10 | 7.92 | 7.96 | 7.00 | qfq | 4,409,619 | 35,278,396 | -0.25% |
| 2023-10-18 | 8.12 | 8.16 | 7.98 | 7.98 | 7.02 | qfq | 5,325,838 | 42,784,066 | -1.48% |
| 2023-10-17 | 8.10 | 8.17 | 8.04 | 8.10 | 7.12 | qfq | 5,595,700 | 45,304,937 | -0.25% |
| 2023-10-16 | 8.26 | 8.34 | 8.07 | 8.12 | 7.14 | qfq | 5,116,213 | 41,691,767 | -1.69% |
| 2023-10-13 | 8.41 | 8.45 | 8.25 | 8.26 | 7.26 | qfq | 4,617,000 | 38,392,113 | -2.02% |
| 2023-10-12 | 8.54 | 8.56 | 8.39 | 8.43 | 7.41 | qfq | 4,762,051 | 40,229,352 | -0.94% |
| 2023-10-11 | 8.51 | 8.61 | 8.40 | 8.51 | 7.48 | qfq | 5,599,551 | 47,635,483 | 0.00% |
| 2023-10-10 | 8.63 | 8.63 | 8.49 | 8.51 | 7.48 | qfq | 6,095,879 | 51,998,801 | -0.93% |
| 2023-10-09 | 8.63 | 8.63 | 8.46 | 8.59 | 7.55 | qfq | 8,871,306 | 75,852,840 | -0.35% |
| 2023-09-28 | 8.72 | 8.76 | 8.57 | 8.62 | 7.58 | qfq | 7,418,000 | 64,198,382 | -0.46% |
| 2023-09-27 | 8.60 | 8.76 | 8.55 | 8.66 | 7.61 | qfq | 7,612,257 | 66,094,501 | 0.46% |
| 2023-09-26 | 8.54 | 8.66 | 8.51 | 8.62 | 7.58 | qfq | 6,826,000 | 58,672,081 | 0.94% |
| 2023-09-25 | 8.45 | 8.62 | 8.45 | 8.54 | 7.51 | qfq | 6,067,993 | 51,834,665 | 1.07% |
| 2023-09-22 | 8.19 | 8.46 | 8.18 | 8.45 | 7.43 | qfq | 5,840,041 | 48,898,179 | 2.92% |
| 2023-09-21 | 8.22 | 8.30 | 8.17 | 8.21 | 7.22 | qfq | 3,347,700 | 27,546,820 | -0.36% |
| 2023-09-20 | 8.24 | 8.35 | 8.20 | 8.24 | 7.24 | qfq | 3,489,900 | 28,783,163 | 0.00% |
| 2023-09-19 | 8.34 | 8.39 | 8.21 | 8.24 | 7.24 | qfq | 4,823,502 | 39,803,180 | -1.44% |
| 2023-09-18 | 8.20 | 8.40 | 8.13 | 8.36 | 7.35 | qfq | 5,370,846 | 44,605,838 | 2.20% |
| 2023-09-15 | 8.30 | 8.34 | 8.15 | 8.18 | 7.19 | qfq | 5,437,302 | 44,659,945 | -1.45% |
| 2023-09-14 | 8.32 | 8.36 | 8.24 | 8.30 | 7.30 | qfq | 3,898,700 | 32,309,188 | -0.48% |
| 2023-09-13 | 8.40 | 8.44 | 8.26 | 8.34 | 7.33 | qfq | 3,853,700 | 32,082,019 | -1.07% |
| 2023-09-12 | 8.42 | 8.48 | 8.36 | 8.43 | 7.41 | qfq | 3,526,814 | 29,675,728 | 0.00% |
| 2023-09-11 | 8.47 | 8.51 | 8.33 | 8.43 | 7.41 | qfq | 5,246,200 | 44,222,487 | -0.12% |
| 2023-09-08 | 8.39 | 8.53 | 8.36 | 8.44 | 7.42 | qfq | 4,744,402 | 40,144,410 | 0.48% |
| 2023-09-07 | 8.54 | 8.60 | 8.36 | 8.40 | 7.38 | qfq | 7,816,021 | 65,992,707 | -2.10% |
| 2023-09-06 | 8.49 | 8.65 | 8.48 | 8.58 | 7.54 | qfq | 7,460,232 | 64,007,815 | 0.47% |
| 2023-09-05 | 8.59 | 8.67 | 8.49 | 8.54 | 7.51 | qfq | 6,800,560 | 58,270,305 | -0.81% |
| 2023-09-04 | 8.54 | 8.65 | 8.47 | 8.61 | 7.57 | qfq | 9,916,157 | 84,880,175 | 1.06% |
| 2023-09-01 | 8.55 | 8.56 | 8.39 | 8.52 | 7.49 | qfq | 10,951,239 | 92,898,728 | -0.23% |
| 2023-08-31 | 8.50 | 8.66 | 8.42 | 8.54 | 7.51 | qfq | 13,744,059 | 117,425,798 | 0.95% |
| 2023-08-30 | 8.35 | 8.58 | 8.32 | 8.46 | 7.44 | qfq | 13,543,050 | 114,647,116 | 2.05% |
| 2023-08-29 | 7.87 | 8.31 | 7.87 | 8.29 | 7.29 | qfq | 15,606,008 | 127,608,052 | 5.34% |
| 2023-08-28 | 8.27 | 8.38 | 7.85 | 7.87 | 6.92 | qfq | 11,246,361 | 90,420,721 | -0.13% |
| 2023-08-25 | 8.00 | 8.05 | 7.85 | 7.88 | 6.93 | qfq | 7,296,400 | 57,932,171 | -1.87% |
| 2023-08-24 | 8.02 | 8.13 | 7.90 | 8.03 | 7.06 | qfq | 8,149,900 | 65,465,073 | 0.38% |
| 2023-08-23 | 8.01 | 8.13 | 7.86 | 8.00 | 7.03 | qfq | 7,766,300 | 62,267,629 | -0.74% |
| 2023-08-22 | 8.10 | 8.13 | 7.91 | 8.06 | 7.09 | qfq | 8,007,845 | 64,149,479 | -0.37% |
| 2023-08-21 | 8.04 | 8.20 | 8.04 | 8.09 | 7.11 | qfq | 7,338,978 | 59,587,506 | 0.37% |
| 2023-08-18 | 8.06 | 8.21 | 8.02 | 8.06 | 7.09 | qfq | 8,641,983 | 70,182,008 | -0.25% |
| 2023-08-17 | 7.84 | 8.12 | 7.80 | 8.08 | 7.10 | qfq | 8,833,205 | 70,677,494 | 3.06% |
| 2023-08-16 | 7.95 | 8.00 | 7.83 | 7.84 | 6.89 | qfq | 7,409,171 | 58,617,190 | -1.51% |
| 2023-08-15 | 7.98 | 8.10 | 7.93 | 7.96 | 7.00 | qfq | 7,702,053 | 61,606,158 | -0.38% |
| 2023-08-14 | 7.90 | 8.03 | 7.89 | 7.99 | 7.02 | qfq | 8,491,169 | 67,673,341 | -0.37% |
| 2023-08-11 | 8.00 | 8.12 | 7.91 | 8.02 | 7.05 | qfq | 11,852,833 | 95,248,302 | -2.20% |
| 2023-08-10 | 8.22 | 8.33 | 8.16 | 8.20 | 7.21 | qfq | 10,743,529 | 88,356,147 | -1.09% |
| 2023-08-09 | 8.29 | 8.38 | 8.19 | 8.29 | 7.29 | qfq | 14,803,516 | 122,659,381 | 0.00% |
| 2023-08-08 | 8.32 | 8.62 | 8.24 | 8.29 | 7.29 | qfq | 22,173,264 | 186,125,357 | -0.24% |
| 2023-08-07 | 8.25 | 8.37 | 8.02 | 8.31 | 7.31 | qfq | 24,333,699 | 200,793,047 | -1.19% |
| 2023-08-04 | 8.15 | 8.43 | 8.10 | 8.41 | 7.39 | qfq | 29,557,479 | 245,277,654 | 4.47% |
| 2023-08-03 | 8.08 | 8.17 | 8.02 | 8.05 | 7.08 | qfq | 16,438,318 | 132,929,021 | -0.25% |
| 2023-08-02 | 8.34 | 8.35 | 8.03 | 8.07 | 7.09 | qfq | 27,762,009 | 225,842,688 | -2.65% |
| 2023-08-01 | 8.50 | 8.58 | 8.18 | 8.29 | 7.29 | qfq | 49,109,351 | 407,107,063 | -6.33% |
| 2023-07-31 | 8.24 | 8.99 | 8.20 | 8.85 | 7.78 | qfq | 76,449,323 | 672,645,182 | 18.16% |
| 2023-07-28 | 7.43 | 7.54 | 7.39 | 7.49 | 6.58 | qfq | 3,185,600 | 23,826,728 | 0.40% |
| 2023-07-27 | 7.46 | 7.57 | 7.45 | 7.46 | 6.56 | qfq | 3,143,240 | 23,582,157 | 0.00% |
| 2023-07-26 | 7.55 | 7.59 | 7.43 | 7.46 | 6.56 | qfq | 2,751,511 | 20,534,642 | -1.19% |
| 2023-07-25 | 7.49 | 7.55 | 7.45 | 7.55 | 6.64 | qfq | 2,821,970 | 21,164,988 | 1.75% |
| 2023-07-24 | 7.39 | 7.50 | 7.38 | 7.42 | 6.52 | qfq | 2,503,400 | 18,632,634 | 0.00% |
| 2023-07-21 | 7.44 | 7.49 | 7.41 | 7.42 | 6.52 | qfq | 3,141,700 | 23,353,860 | -0.67% |
| 2023-07-20 | 7.54 | 7.61 | 7.44 | 7.47 | 6.57 | qfq | 4,186,200 | 31,521,527 | -0.66% |
| 2023-07-19 | 7.67 | 7.67 | 7.49 | 7.52 | 6.61 | qfq | 3,294,460 | 24,779,806 | -1.44% |
| 2023-07-18 | 7.55 | 7.70 | 7.48 | 7.63 | 6.71 | qfq | 3,425,702 | 26,010,444 | 0.93% |