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
三鑫医疗300453.SZ
最近收盘价9.512026-07-17
最近交易日2026-07-17
成交量（股）9,125,521
成交额（元）87,559,456
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-21 | 2026-05-28 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-03 | 2025-09-10 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-30 | 2025-05-12 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-03 | 2024-09-09 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-18 | 2024-04-25 | cash_dividend | 0.15 | — | — | — | 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 | 9.74 | 9.82 | 9.47 | 9.51 | 9.51 | qfq | 9,125,521 | 87,559,456 | -2.06% |
| 2026-07-16 | 9.66 | 9.81 | 9.56 | 9.71 | 9.71 | qfq | 7,883,249 | 76,386,056 | 0.31% |
| 2026-07-15 | 9.49 | 9.75 | 9.46 | 9.68 | 9.68 | qfq | 9,674,385 | 93,535,143 | 1.47% |
| 2026-07-14 | 9.40 | 9.57 | 9.23 | 9.54 | 9.54 | qfq | 7,452,980 | 70,656,944 | 1.60% |
| 2026-07-13 | 9.34 | 9.51 | 9.25 | 9.39 | 9.39 | qfq | 7,614,885 | 71,569,410 | 0.43% |
| 2026-07-10 | 9.14 | 9.42 | 8.99 | 9.35 | 9.35 | qfq | 6,633,991 | 61,394,346 | 1.74% |
| 2026-07-09 | 9.25 | 9.30 | 8.92 | 9.19 | 9.19 | qfq | 9,508,349 | 86,501,275 | -1.50% |
| 2026-07-08 | 9.49 | 9.49 | 9.27 | 9.33 | 9.33 | qfq | 5,561,885 | 52,044,305 | -1.48% |
| 2026-07-07 | 9.62 | 9.62 | 9.38 | 9.47 | 9.47 | qfq | 5,596,455 | 53,103,441 | -1.76% |
| 2026-07-06 | 9.48 | 9.69 | 9.46 | 9.64 | 9.64 | qfq | 6,242,577 | 60,051,371 | 0.73% |
| 2026-07-03 | 9.38 | 9.59 | 9.31 | 9.57 | 9.57 | qfq | 7,924,015 | 75,318,787 | 2.13% |
| 2026-07-02 | 9.30 | 9.45 | 9.24 | 9.37 | 9.37 | qfq | 6,473,164 | 60,650,177 | 0.75% |
| 2026-07-01 | 9.00 | 9.34 | 8.98 | 9.30 | 9.30 | qfq | 6,801,138 | 62,597,322 | 2.88% |
| 2026-06-30 | 9.16 | 9.22 | 8.97 | 9.04 | 9.04 | qfq | 5,772,009 | 52,114,014 | -2.06% |
| 2026-06-29 | 8.91 | 9.35 | 8.73 | 9.23 | 9.23 | qfq | 7,805,604 | 70,895,455 | 3.59% |
| 2026-06-26 | 9.15 | 9.25 | 8.91 | 8.91 | 8.91 | qfq | 5,479,490 | 49,589,686 | -3.47% |
| 2026-06-25 | 9.25 | 9.37 | 9.00 | 9.23 | 9.23 | qfq | 8,042,325 | 73,687,177 | -1.18% |
| 2026-06-24 | 9.37 | 9.62 | 9.30 | 9.34 | 9.34 | qfq | 6,726,019 | 63,347,220 | -0.85% |
| 2026-06-23 | 9.17 | 9.55 | 9.16 | 9.42 | 9.42 | qfq | 8,319,439 | 78,490,182 | 2.06% |
| 2026-06-22 | 9.35 | 9.37 | 8.96 | 9.23 | 9.23 | qfq | 7,829,620 | 71,625,911 | -1.81% |
| 2026-06-18 | 9.64 | 9.80 | 9.35 | 9.40 | 9.40 | qfq | 11,530,906 | 110,025,816 | -3.59% |
| 2026-06-17 | 9.21 | 9.93 | 9.05 | 9.75 | 9.75 | qfq | 17,345,563 | 166,921,048 | 5.41% |
| 2026-06-16 | 9.27 | 9.29 | 9.12 | 9.25 | 9.25 | qfq | 5,344,870 | 49,049,436 | -0.75% |
| 2026-06-15 | 9.31 | 9.45 | 9.23 | 9.32 | 9.32 | qfq | 4,918,495 | 45,776,370 | -0.43% |
| 2026-06-12 | 9.19 | 9.37 | 9.09 | 9.36 | 9.36 | qfq | 8,356,913 | 77,119,442 | 1.85% |
| 2026-06-11 | 8.98 | 9.20 | 8.92 | 9.19 | 9.19 | qfq | 6,325,508 | 57,458,758 | 1.55% |
| 2026-06-10 | 8.95 | 9.18 | 8.86 | 9.05 | 9.05 | qfq | 6,859,798 | 61,700,595 | 1.69% |
| 2026-06-09 | 8.84 | 8.96 | 8.78 | 8.90 | 8.90 | qfq | 5,956,820 | 52,768,339 | 1.02% |
| 2026-06-08 | 8.84 | 8.99 | 8.64 | 8.81 | 8.81 | qfq | 7,557,810 | 66,590,791 | -1.23% |
| 2026-06-05 | 8.88 | 9.03 | 8.80 | 8.92 | 8.92 | qfq | 6,050,330 | 54,093,406 | 0.34% |
| 2026-06-04 | 9.05 | 9.05 | 8.76 | 8.89 | 8.89 | qfq | 6,996,934 | 62,010,596 | -2.09% |
| 2026-06-03 | 9.27 | 9.28 | 9.00 | 9.08 | 9.08 | qfq | 6,415,103 | 58,345,097 | -2.16% |
| 2026-06-02 | 9.29 | 9.31 | 9.10 | 9.28 | 9.28 | qfq | 6,307,472 | 58,151,483 | -0.75% |
| 2026-06-01 | 9.15 | 9.37 | 9.13 | 9.35 | 9.35 | qfq | 6,341,540 | 58,823,552 | 2.63% |
| 2026-05-29 | 9.23 | 9.30 | 9.08 | 9.11 | 9.11 | qfq | 5,014,746 | 46,039,539 | -1.30% |
| 2026-05-28 | 9.31 | 9.36 | 9.04 | 9.23 | 9.23 | qfq | 6,553,046 | 60,186,475 | -2.43% |
| 2026-05-27 | 9.48 | 9.54 | 9.33 | 9.46 | 9.26 | qfq | 6,831,210 | 64,411,565 | -0.42% |
| 2026-05-26 | 9.69 | 9.70 | 9.41 | 9.50 | 9.30 | qfq | 6,959,404 | 65,973,512 | -2.26% |
| 2026-05-25 | 9.90 | 10.01 | 9.56 | 9.72 | 9.51 | qfq | 8,494,590 | 82,699,162 | -1.92% |
| 2026-05-22 | 9.74 | 9.94 | 9.62 | 9.91 | 9.70 | qfq | 7,764,512 | 76,125,798 | 1.75% |
| 2026-05-21 | 9.96 | 10.16 | 9.68 | 9.74 | 9.53 | qfq | 9,807,945 | 97,468,891 | -2.21% |
| 2026-05-20 | 9.81 | 9.98 | 9.65 | 9.96 | 9.75 | qfq | 8,096,785 | 79,624,194 | 0.91% |
| 2026-05-19 | 9.76 | 9.87 | 9.64 | 9.87 | 9.66 | qfq | 8,476,004 | 82,708,863 | 1.13% |
| 2026-05-18 | 9.93 | 9.96 | 9.64 | 9.76 | 9.55 | qfq | 11,169,021 | 108,694,585 | -2.11% |
| 2026-05-15 | 10.17 | 10.23 | 9.89 | 9.97 | 9.76 | qfq | 13,594,665 | 136,816,993 | -1.97% |
| 2026-05-14 | 10.23 | 10.38 | 10.16 | 10.17 | 9.96 | qfq | 10,601,245 | 108,629,044 | -0.88% |
| 2026-05-13 | 10.30 | 10.46 | 10.22 | 10.26 | 10.04 | qfq | 12,550,877 | 129,297,061 | -0.68% |
| 2026-05-12 | 10.48 | 10.60 | 10.27 | 10.33 | 10.11 | qfq | 13,887,866 | 144,126,947 | -1.62% |
| 2026-05-11 | 10.70 | 10.71 | 10.40 | 10.50 | 10.28 | qfq | 16,707,873 | 175,506,795 | -1.04% |
| 2026-05-08 | 10.38 | 10.65 | 10.28 | 10.61 | 10.39 | qfq | 23,394,175 | 246,191,305 | 2.41% |
| 2026-05-07 | 10.27 | 10.47 | 10.21 | 10.36 | 10.14 | qfq | 18,836,927 | 195,056,968 | 1.17% |
| 2026-05-06 | 10.11 | 10.27 | 10.03 | 10.24 | 10.02 | qfq | 19,176,550 | 195,406,251 | 1.59% |
| 2026-04-30 | 10.24 | 10.28 | 9.97 | 10.08 | 9.87 | qfq | 18,925,892 | 191,395,425 | -2.04% |
| 2026-04-29 | 10.08 | 10.29 | 10.03 | 10.29 | 10.07 | qfq | 15,914,884 | 162,524,091 | 1.28% |
| 2026-04-28 | 10.14 | 10.25 | 9.89 | 10.16 | 9.95 | qfq | 19,885,795 | 200,356,837 | 0.79% |
| 2026-04-27 | 10.32 | 10.49 | 10.00 | 10.08 | 9.87 | qfq | 24,025,852 | 243,753,289 | 0.30% |
| 2026-04-24 | 9.90 | 10.09 | 9.83 | 10.05 | 9.84 | qfq | 15,858,465 | 158,578,559 | 1.11% |
| 2026-04-23 | 10.06 | 10.12 | 9.74 | 9.94 | 9.73 | qfq | 14,432,649 | 142,932,687 | -0.80% |
| 2026-04-22 | 10.02 | 10.29 | 9.86 | 10.02 | 9.81 | qfq | 21,984,353 | 220,431,188 | -1.18% |
| 2026-04-21 | 9.41 | 10.66 | 9.38 | 10.14 | 9.93 | qfq | 29,335,621 | 291,968,138 | 8.45% |
| 2026-04-20 | 9.31 | 9.40 | 9.24 | 9.35 | 9.15 | qfq | 6,536,695 | 60,763,246 | 0.11% |
| 2026-04-17 | 9.43 | 9.44 | 9.24 | 9.34 | 9.14 | qfq | 9,008,555 | 83,940,824 | -1.68% |
| 2026-04-16 | 9.78 | 9.80 | 9.37 | 9.50 | 9.30 | qfq | 13,357,985 | 126,936,192 | -2.96% |
| 2026-04-15 | 9.73 | 9.90 | 9.64 | 9.79 | 9.58 | qfq | 9,158,755 | 89,666,171 | 0.93% |
| 2026-04-14 | 9.80 | 9.83 | 9.56 | 9.70 | 9.49 | qfq | 8,015,455 | 77,380,676 | -0.51% |
| 2026-04-13 | 9.87 | 9.90 | 9.66 | 9.75 | 9.54 | qfq | 8,528,415 | 83,120,358 | -1.81% |
| 2026-04-10 | 9.81 | 10.05 | 9.78 | 9.93 | 9.72 | qfq | 11,133,580 | 110,620,974 | 2.27% |
| 2026-04-09 | 9.93 | 10.05 | 9.68 | 9.71 | 9.50 | qfq | 8,336,170 | 81,702,940 | -2.51% |
| 2026-04-08 | 9.84 | 9.98 | 9.78 | 9.96 | 9.75 | qfq | 9,890,190 | 97,941,683 | 2.89% |
| 2026-04-07 | 9.55 | 9.74 | 9.40 | 9.68 | 9.48 | qfq | 6,412,015 | 61,704,529 | 1.57% |
| 2026-04-03 | 9.87 | 9.96 | 9.50 | 9.53 | 9.33 | qfq | 9,705,335 | 93,711,587 | -3.83% |
| 2026-04-02 | 9.99 | 10.12 | 9.85 | 9.91 | 9.70 | qfq | 9,572,414 | 95,294,665 | -1.20% |
| 2026-04-01 | 9.92 | 10.04 | 9.87 | 10.03 | 9.82 | qfq | 10,446,879 | 104,319,507 | 1.72% |
| 2026-03-31 | 9.95 | 10.03 | 9.83 | 9.86 | 9.65 | qfq | 7,277,500 | 72,069,910 | -1.20% |
| 2026-03-30 | 9.82 | 10.03 | 9.82 | 9.98 | 9.77 | qfq | 11,780,568 | 117,051,779 | 0.60% |
| 2026-03-27 | 9.53 | 9.93 | 9.50 | 9.92 | 9.71 | qfq | 10,813,767 | 106,171,386 | 3.12% |
| 2026-03-26 | 9.50 | 9.90 | 9.46 | 9.62 | 9.42 | qfq | 10,660,355 | 103,113,448 | 1.48% |
| 2026-03-25 | 9.41 | 9.55 | 9.34 | 9.48 | 9.28 | qfq | 6,552,480 | 62,016,761 | 0.74% |
| 2026-03-24 | 9.12 | 9.41 | 9.04 | 9.41 | 9.21 | qfq | 12,163,940 | 112,098,800 | 5.14% |
| 2026-03-23 | 9.30 | 9.36 | 8.85 | 8.95 | 8.76 | qfq | 14,856,884 | 135,451,559 | -5.49% |
| 2026-03-20 | 9.88 | 9.92 | 9.42 | 9.47 | 9.27 | qfq | 17,269,637 | 166,081,681 | -3.56% |
| 2026-03-19 | 9.85 | 10.25 | 9.79 | 9.82 | 9.61 | qfq | 16,633,674 | 166,135,396 | -1.80% |
| 2026-03-18 | 9.79 | 10.09 | 9.71 | 10.00 | 9.79 | qfq | 12,295,842 | 122,179,972 | 1.94% |
| 2026-03-17 | 9.93 | 10.05 | 9.75 | 9.81 | 9.60 | qfq | 12,160,790 | 120,358,399 | -1.41% |
| 2026-03-16 | 10.02 | 10.20 | 9.84 | 9.95 | 9.74 | qfq | 18,218,718 | 181,717,740 | -2.26% |
| 2026-03-13 | 9.63 | 10.40 | 9.55 | 10.18 | 9.96 | qfq | 27,588,363 | 277,927,599 | 5.60% |
| 2026-03-12 | 9.89 | 9.89 | 9.63 | 9.64 | 9.44 | qfq | 9,293,600 | 90,266,599 | -2.53% |
| 2026-03-11 | 9.87 | 9.90 | 9.66 | 9.89 | 9.68 | qfq | 10,263,938 | 100,545,489 | 0.20% |
| 2026-03-10 | 9.75 | 9.92 | 9.75 | 9.87 | 9.66 | qfq | 11,579,371 | 114,070,381 | 1.44% |
| 2026-03-09 | 9.70 | 9.79 | 9.66 | 9.73 | 9.52 | qfq | 13,826,846 | 134,518,822 | -0.61% |
| 2026-03-06 | 9.61 | 9.83 | 9.61 | 9.79 | 9.58 | qfq | 10,881,040 | 106,325,421 | 1.14% |
| 2026-03-05 | 9.93 | 10.06 | 9.63 | 9.68 | 9.48 | qfq | 19,791,480 | 194,346,947 | -1.02% |
| 2026-03-04 | 9.46 | 9.90 | 9.40 | 9.78 | 9.57 | qfq | 21,779,862 | 210,375,109 | 3.27% |
| 2026-03-03 | 9.55 | 9.94 | 9.47 | 9.47 | 9.27 | qfq | 19,833,066 | 193,106,274 | -2.17% |
| 2026-03-02 | 9.85 | 10.02 | 9.60 | 9.68 | 9.48 | qfq | 25,556,970 | 249,493,408 | 3.97% |
| 2026-02-27 | 9.21 | 9.31 | 9.16 | 9.31 | 9.11 | qfq | 4,104,610 | 37,977,677 | 1.09% |
| 2026-02-26 | 9.30 | 9.32 | 9.16 | 9.21 | 9.02 | qfq | 6,044,232 | 55,764,851 | -0.97% |
| 2026-02-25 | 9.31 | 9.41 | 9.28 | 9.30 | 9.10 | qfq | 4,782,280 | 44,737,464 | -0.43% |
| 2026-02-24 | 9.33 | 9.35 | 9.27 | 9.34 | 9.14 | qfq | 3,319,350 | 30,919,933 | 0.65% |
| 2026-02-13 | 9.32 | 9.36 | 9.24 | 9.28 | 9.08 | qfq | 3,078,174 | 28,633,271 | -0.43% |
| 2026-02-12 | 9.45 | 9.46 | 9.30 | 9.32 | 9.12 | qfq | 5,283,511 | 49,425,434 | -1.58% |
| 2026-02-11 | 9.43 | 9.48 | 9.42 | 9.47 | 9.27 | qfq | 3,867,240 | 36,556,003 | 0.11% |
| 2026-02-10 | 9.50 | 9.56 | 9.43 | 9.46 | 9.26 | qfq | 4,167,330 | 39,616,814 | -0.42% |
| 2026-02-09 | 9.55 | 9.55 | 9.45 | 9.50 | 9.30 | qfq | 5,045,950 | 47,864,768 | 0.11% |
| 2026-02-06 | 9.39 | 9.54 | 9.35 | 9.49 | 9.29 | qfq | 5,998,860 | 56,822,879 | 0.64% |
| 2026-02-05 | 9.28 | 9.60 | 9.26 | 9.43 | 9.23 | qfq | 10,437,200 | 98,871,073 | 1.18% |
| 2026-02-04 | 9.21 | 9.32 | 9.15 | 9.32 | 9.12 | qfq | 4,675,556 | 43,308,511 | 1.30% |
| 2026-02-03 | 9.19 | 9.25 | 9.15 | 9.20 | 9.01 | qfq | 4,460,465 | 41,009,790 | 0.77% |
| 2026-02-02 | 9.27 | 9.36 | 9.13 | 9.13 | 8.94 | qfq | 5,392,715 | 49,932,021 | -2.04% |
| 2026-01-30 | 9.20 | 9.43 | 9.16 | 9.32 | 9.12 | qfq | 7,424,172 | 68,958,164 | 1.30% |
| 2026-01-29 | 9.29 | 9.35 | 9.13 | 9.20 | 9.01 | qfq | 5,829,365 | 53,869,375 | -0.54% |
| 2026-01-28 | 9.53 | 9.53 | 9.23 | 9.25 | 9.05 | qfq | 8,019,518 | 74,553,028 | -2.73% |
| 2026-01-27 | 9.77 | 9.77 | 9.27 | 9.51 | 9.31 | qfq | 11,487,946 | 108,343,972 | -2.76% |
| 2026-01-26 | 9.62 | 9.81 | 9.55 | 9.78 | 9.57 | qfq | 12,955,895 | 125,580,030 | 1.88% |
| 2026-01-23 | 9.58 | 9.60 | 9.51 | 9.60 | 9.40 | qfq | 7,247,980 | 69,265,445 | 0.10% |
| 2026-01-22 | 9.66 | 9.66 | 9.53 | 9.59 | 9.39 | qfq | 6,038,043 | 57,912,578 | 0.10% |
| 2026-01-21 | 9.60 | 9.62 | 9.51 | 9.58 | 9.38 | qfq | 5,392,815 | 51,603,839 | -0.52% |
| 2026-01-20 | 9.52 | 9.69 | 9.50 | 9.63 | 9.43 | qfq | 9,025,870 | 86,593,301 | 1.16% |
| 2026-01-19 | 9.42 | 9.60 | 9.37 | 9.52 | 9.32 | qfq | 6,661,220 | 63,252,734 | 1.38% |
| 2026-01-16 | 9.56 | 9.57 | 9.36 | 9.39 | 9.19 | qfq | 6,356,137 | 59,850,949 | -0.84% |
| 2026-01-15 | 9.41 | 9.61 | 9.36 | 9.47 | 9.27 | qfq | 7,020,175 | 66,671,098 | 0.11% |
| 2026-01-14 | 9.55 | 9.62 | 9.32 | 9.46 | 9.26 | qfq | 11,569,210 | 109,916,539 | -0.21% |
| 2026-01-13 | 9.51 | 9.72 | 9.47 | 9.48 | 9.28 | qfq | 14,857,370 | 142,589,066 | 0.00% |
| 2026-01-12 | 9.15 | 9.57 | 9.10 | 9.48 | 9.28 | qfq | 17,836,000 | 167,549,507 | 3.95% |
| 2026-01-09 | 9.09 | 9.14 | 9.05 | 9.12 | 8.93 | qfq | 5,878,761 | 53,473,547 | 0.55% |
| 2026-01-08 | 9.05 | 9.15 | 9.01 | 9.07 | 8.88 | qfq | 5,804,097 | 52,793,037 | 0.55% |
| 2026-01-07 | 9.13 | 9.14 | 9.00 | 9.02 | 8.83 | qfq | 5,524,305 | 50,006,605 | -0.77% |
| 2026-01-06 | 9.15 | 9.18 | 9.03 | 9.09 | 8.90 | qfq | 6,352,952 | 57,695,315 | -0.33% |
| 2026-01-05 | 8.74 | 9.14 | 8.73 | 9.12 | 8.93 | qfq | 9,719,841 | 87,377,262 | 4.59% |
| 2025-12-31 | 8.67 | 8.76 | 8.61 | 8.72 | 8.54 | qfq | 3,618,632 | 31,408,664 | 0.69% |
| 2025-12-30 | 8.68 | 8.72 | 8.60 | 8.66 | 8.48 | qfq | 3,702,805 | 32,060,861 | 0.00% |
| 2025-12-29 | 8.85 | 8.91 | 8.63 | 8.66 | 8.48 | qfq | 7,965,517 | 69,406,634 | -2.26% |
| 2025-12-26 | 8.90 | 8.94 | 8.83 | 8.86 | 8.67 | qfq | 3,812,320 | 33,860,691 | -0.45% |
| 2025-12-25 | 9.04 | 9.04 | 8.85 | 8.90 | 8.71 | qfq | 6,962,195 | 62,041,400 | -1.55% |
| 2025-12-24 | 9.09 | 9.09 | 8.98 | 9.04 | 8.85 | qfq | 4,292,770 | 38,788,852 | 1.12% |
| 2025-12-23 | 8.98 | 9.03 | 8.93 | 8.94 | 8.75 | qfq | 2,442,400 | 21,892,539 | -0.67% |
| 2025-12-22 | 9.03 | 9.07 | 8.96 | 9.00 | 8.81 | qfq | 2,883,206 | 25,967,276 | -0.33% |
| 2025-12-19 | 8.95 | 9.05 | 8.92 | 9.03 | 8.84 | qfq | 3,374,450 | 30,366,272 | 0.89% |
| 2025-12-18 | 8.80 | 9.01 | 8.77 | 8.95 | 8.76 | qfq | 4,103,081 | 36,661,170 | 1.36% |
| 2025-12-17 | 8.74 | 8.84 | 8.67 | 8.83 | 8.64 | qfq | 3,225,565 | 28,237,283 | 0.68% |
| 2025-12-16 | 8.92 | 8.92 | 8.74 | 8.77 | 8.58 | qfq | 3,867,231 | 33,977,029 | -1.46% |
| 2025-12-15 | 8.83 | 8.95 | 8.81 | 8.90 | 8.71 | qfq | 3,189,725 | 28,368,236 | 0.11% |
| 2025-12-12 | 8.98 | 9.00 | 8.86 | 8.89 | 8.70 | qfq | 4,098,075 | 36,525,367 | -0.34% |
| 2025-12-11 | 9.10 | 9.12 | 8.91 | 8.92 | 8.73 | qfq | 4,607,530 | 41,420,198 | -1.76% |
| 2025-12-10 | 9.08 | 9.18 | 9.02 | 9.08 | 8.89 | qfq | 3,561,580 | 32,326,046 | 0.00% |
| 2025-12-09 | 9.23 | 9.25 | 9.07 | 9.08 | 8.89 | qfq | 4,931,500 | 45,020,619 | -1.41% |
| 2025-12-08 | 9.21 | 9.28 | 9.19 | 9.21 | 9.02 | qfq | 3,704,436 | 34,198,687 | 0.00% |
| 2025-12-05 | 9.15 | 9.23 | 9.06 | 9.21 | 9.02 | qfq | 3,764,485 | 34,465,248 | 0.66% |
| 2025-12-04 | 9.12 | 9.23 | 9.06 | 9.15 | 8.96 | qfq | 4,234,220 | 38,715,082 | -0.11% |
| 2025-12-03 | 9.19 | 9.21 | 9.12 | 9.16 | 8.97 | qfq | 4,088,340 | 37,444,418 | 0.00% |
| 2025-12-02 | 9.30 | 9.30 | 9.11 | 9.16 | 8.97 | qfq | 4,626,563 | 42,364,696 | -1.19% |
| 2025-12-01 | 9.26 | 9.32 | 9.21 | 9.27 | 9.07 | qfq | 4,600,110 | 42,638,177 | 0.11% |
| 2025-11-28 | 9.33 | 9.33 | 9.18 | 9.26 | 9.06 | qfq | 5,708,440 | 52,767,181 | 0.00% |
| 2025-11-27 | 9.35 | 9.37 | 9.22 | 9.26 | 9.06 | qfq | 4,523,158 | 42,057,752 | -0.11% |
| 2025-11-26 | 9.28 | 9.43 | 9.25 | 9.27 | 9.07 | qfq | 7,429,273 | 69,585,496 | 0.22% |
| 2025-11-25 | 9.27 | 9.38 | 9.19 | 9.25 | 9.05 | qfq | 5,787,865 | 53,846,742 | 0.33% |
| 2025-11-24 | 9.12 | 9.29 | 9.12 | 9.22 | 9.03 | qfq | 5,952,024 | 54,874,006 | 1.32% |
| 2025-11-21 | 9.51 | 9.58 | 9.09 | 9.10 | 8.91 | qfq | 12,369,992 | 114,271,460 | -4.81% |
| 2025-11-20 | 9.70 | 9.78 | 9.51 | 9.56 | 9.36 | qfq | 6,579,903 | 63,151,510 | -1.34% |
| 2025-11-19 | 9.77 | 9.84 | 9.64 | 9.69 | 9.49 | qfq | 6,859,569 | 66,542,105 | -0.72% |
| 2025-11-18 | 9.91 | 10.02 | 9.71 | 9.76 | 9.55 | qfq | 10,567,973 | 103,826,430 | -1.91% |
| 2025-11-17 | 10.11 | 10.24 | 9.91 | 9.95 | 9.74 | qfq | 13,485,558 | 135,130,739 | -1.78% |
| 2025-11-14 | 10.47 | 10.78 | 10.12 | 10.13 | 9.92 | qfq | 22,454,328 | 234,258,073 | -4.61% |
| 2025-11-13 | 10.25 | 10.68 | 10.08 | 10.62 | 10.40 | qfq | 21,943,604 | 226,691,104 | 2.61% |
| 2025-11-12 | 9.90 | 10.38 | 9.80 | 10.35 | 10.13 | qfq | 27,777,545 | 282,875,739 | 4.97% |
| 2025-11-11 | 9.83 | 9.95 | 9.69 | 9.86 | 9.65 | qfq | 9,397,569 | 91,932,959 | 0.31% |
| 2025-11-10 | 9.85 | 9.90 | 9.73 | 9.83 | 9.62 | qfq | 10,409,945 | 102,090,602 | -1.01% |
| 2025-11-07 | 9.60 | 10.04 | 9.60 | 9.93 | 9.72 | qfq | 16,622,129 | 164,734,825 | 3.55% |
| 2025-11-06 | 9.75 | 9.75 | 9.57 | 9.59 | 9.39 | qfq | 7,911,134 | 76,100,256 | -2.14% |
| 2025-11-05 | 9.71 | 9.80 | 9.63 | 9.80 | 9.59 | qfq | 10,793,542 | 104,851,750 | -0.31% |
| 2025-11-04 | 9.62 | 9.83 | 9.58 | 9.83 | 9.62 | qfq | 13,626,597 | 132,172,816 | 1.34% |
| 2025-11-03 | 9.47 | 9.75 | 9.34 | 9.70 | 9.49 | qfq | 18,692,162 | 179,863,610 | 3.52% |
| 2025-10-31 | 9.38 | 9.47 | 9.31 | 9.37 | 9.17 | qfq | 10,769,698 | 100,937,127 | -1.06% |
| 2025-10-30 | 9.17 | 9.56 | 9.17 | 9.47 | 9.27 | qfq | 18,989,370 | 179,575,828 | 3.38% |
| 2025-10-29 | 9.27 | 9.27 | 8.98 | 9.16 | 8.97 | qfq | 11,159,807 | 101,326,993 | -1.40% |
| 2025-10-28 | 9.15 | 9.33 | 9.10 | 9.29 | 9.09 | qfq | 8,542,121 | 79,176,602 | 1.75% |
| 2025-10-27 | 9.09 | 9.21 | 9.05 | 9.13 | 8.94 | qfq | 5,773,832 | 52,719,290 | 0.55% |
| 2025-10-24 | 9.14 | 9.21 | 9.06 | 9.08 | 8.89 | qfq | 4,931,185 | 44,934,805 | -0.87% |
| 2025-10-23 | 9.22 | 9.24 | 9.04 | 9.16 | 8.97 | qfq | 5,532,081 | 50,355,645 | -0.87% |
| 2025-10-22 | 9.23 | 9.33 | 9.19 | 9.24 | 9.04 | qfq | 6,073,795 | 56,168,369 | -0.11% |
| 2025-10-21 | 9.12 | 9.26 | 9.06 | 9.25 | 9.05 | qfq | 6,197,784 | 57,030,389 | 1.43% |
| 2025-10-20 | 9.12 | 9.27 | 9.07 | 9.12 | 8.93 | qfq | 5,476,062 | 50,009,280 | 0.66% |
| 2025-10-17 | 9.14 | 9.26 | 9.06 | 9.06 | 8.87 | qfq | 7,261,699 | 66,430,312 | -1.09% |
| 2025-10-16 | 9.22 | 9.33 | 9.13 | 9.16 | 8.97 | qfq | 6,220,695 | 57,388,517 | -0.76% |
| 2025-10-15 | 9.06 | 9.26 | 9.04 | 9.23 | 9.03 | qfq | 6,759,945 | 62,121,448 | 1.65% |
| 2025-10-14 | 9.09 | 9.29 | 9.04 | 9.08 | 8.89 | qfq | 6,693,532 | 61,252,494 | 0.00% |
| 2025-10-13 | 8.95 | 9.12 | 8.71 | 9.08 | 8.89 | qfq | 6,242,099 | 56,059,372 | -0.33% |
| 2025-10-10 | 9.04 | 9.28 | 8.98 | 9.11 | 8.92 | qfq | 7,488,693 | 68,330,468 | 0.89% |
| 2025-10-09 | 9.13 | 9.16 | 9.02 | 9.03 | 8.84 | qfq | 7,462,089 | 67,689,155 | -1.10% |
| 2025-09-30 | 9.12 | 9.15 | 9.03 | 9.13 | 8.94 | qfq | 4,511,011 | 41,116,986 | 0.11% |
| 2025-09-29 | 9.05 | 9.16 | 9.00 | 9.12 | 8.93 | qfq | 4,671,753 | 42,508,138 | 0.77% |
| 2025-09-26 | 9.16 | 9.19 | 8.98 | 9.05 | 8.86 | qfq | 6,083,508 | 55,286,487 | -1.20% |
| 2025-09-25 | 9.26 | 9.33 | 9.11 | 9.16 | 8.97 | qfq | 6,109,750 | 56,275,012 | -1.51% |
| 2025-09-24 | 9.18 | 9.34 | 9.14 | 9.30 | 9.10 | qfq | 6,230,065 | 57,687,786 | 0.76% |
| 2025-09-23 | 9.30 | 9.36 | 9.00 | 9.23 | 9.03 | qfq | 10,452,410 | 95,518,750 | -1.70% |
| 2025-09-22 | 9.45 | 9.68 | 9.27 | 9.39 | 9.19 | qfq | 10,468,949 | 98,486,064 | 1.19% |
| 2025-09-19 | 9.40 | 9.47 | 9.22 | 9.28 | 9.08 | qfq | 7,396,178 | 68,785,208 | -1.59% |
| 2025-09-18 | 9.62 | 9.67 | 9.31 | 9.43 | 9.23 | qfq | 9,945,152 | 94,533,248 | -2.08% |
| 2025-09-17 | 9.61 | 9.71 | 9.56 | 9.63 | 9.43 | qfq | 6,285,985 | 60,457,880 | 0.10% |
| 2025-09-16 | 9.52 | 9.65 | 9.46 | 9.62 | 9.42 | qfq | 6,689,935 | 63,992,211 | 0.84% |
| 2025-09-15 | 9.60 | 9.61 | 9.45 | 9.54 | 9.34 | qfq | 7,544,840 | 71,929,194 | -1.04% |
| 2025-09-12 | 9.78 | 9.83 | 9.59 | 9.64 | 9.44 | qfq | 8,838,155 | 85,524,401 | -1.63% |
| 2025-09-11 | 9.75 | 9.81 | 9.50 | 9.80 | 9.59 | qfq | 7,665,225 | 74,406,554 | 0.62% |
| 2025-09-10 | 9.85 | 9.90 | 9.67 | 9.74 | 9.53 | qfq | 8,037,867 | 78,378,548 | -1.72% |
| 2025-09-09 | 10.09 | 10.13 | 9.84 | 9.91 | 9.60 | qfq | 13,087,211 | 130,578,411 | -2.75% |
| 2025-09-08 | 9.88 | 10.31 | 9.79 | 10.19 | 9.87 | qfq | 22,678,286 | 230,117,868 | 3.24% |
| 2025-09-05 | 9.65 | 9.87 | 9.43 | 9.87 | 9.56 | qfq | 12,145,354 | 117,174,991 | 2.07% |
| 2025-09-04 | 9.55 | 9.95 | 9.51 | 9.67 | 9.37 | qfq | 15,645,179 | 152,067,261 | 1.36% |
| 2025-09-03 | 9.58 | 9.67 | 9.48 | 9.54 | 9.24 | qfq | 8,326,273 | 79,782,629 | -0.63% |
| 2025-09-02 | 9.80 | 9.90 | 9.47 | 9.60 | 9.30 | qfq | 12,797,561 | 122,995,309 | -1.74% |
| 2025-09-01 | 9.85 | 9.92 | 9.70 | 9.77 | 9.47 | qfq | 13,592,604 | 133,033,512 | -1.31% |
| 2025-08-29 | 9.64 | 9.93 | 9.59 | 9.90 | 9.59 | qfq | 15,943,760 | 156,061,659 | 2.06% |
| 2025-08-28 | 9.85 | 9.95 | 9.38 | 9.70 | 9.40 | qfq | 19,041,821 | 183,666,789 | -0.82% |
| 2025-08-27 | 10.08 | 10.17 | 9.68 | 9.78 | 9.48 | qfq | 21,243,715 | 211,395,988 | -3.17% |
| 2025-08-26 | 10.19 | 10.22 | 10.06 | 10.10 | 9.79 | qfq | 14,625,093 | 148,022,210 | -1.46% |
| 2025-08-25 | 10.25 | 10.35 | 10.13 | 10.25 | 9.93 | qfq | 19,227,190 | 196,665,747 | -0.10% |
| 2025-08-22 | 10.48 | 10.50 | 10.06 | 10.26 | 9.94 | qfq | 23,300,608 | 237,838,667 | 0.10% |
| 2025-08-21 | 10.44 | 10.45 | 10.20 | 10.25 | 9.93 | qfq | 21,915,244 | 225,763,802 | -2.01% |
| 2025-08-20 | 10.62 | 10.88 | 10.31 | 10.46 | 10.14 | qfq | 37,209,722 | 391,517,644 | -5.42% |
| 2025-08-19 | 10.89 | 11.64 | 10.76 | 11.06 | 10.72 | qfq | 44,575,273 | 496,501,887 | -0.36% |
| 2025-08-18 | 10.14 | 11.27 | 10.06 | 11.10 | 10.76 | qfq | 51,791,997 | 548,150,450 | 10.89% |
| 2025-08-15 | 9.90 | 10.10 | 9.87 | 10.01 | 9.70 | qfq | 29,335,086 | 293,225,274 | 1.21% |
| 2025-08-14 | 10.23 | 10.32 | 9.82 | 9.89 | 9.58 | qfq | 43,436,829 | 435,549,975 | -3.32% |
| 2025-08-13 | 10.49 | 10.63 | 10.10 | 10.23 | 9.91 | qfq | 65,262,428 | 670,790,446 | -4.84% |
| 2025-08-12 | 9.68 | 11.29 | 9.51 | 10.75 | 10.42 | qfq | 81,000,527 | 868,522,524 | 14.24% |
| 2025-08-11 | 9.06 | 9.48 | 8.97 | 9.41 | 9.12 | qfq | 25,990,435 | 240,828,905 | 3.98% |
| 2025-08-08 | 8.78 | 9.09 | 8.70 | 9.05 | 8.77 | qfq | 18,318,081 | 163,700,726 | 2.49% |
| 2025-08-07 | 8.80 | 9.05 | 8.76 | 8.83 | 8.56 | qfq | 14,045,943 | 124,660,204 | 0.57% |
| 2025-08-06 | 8.93 | 9.03 | 8.76 | 8.78 | 8.51 | qfq | 11,086,972 | 97,789,131 | -1.90% |
| 2025-08-05 | 9.04 | 9.09 | 8.86 | 8.95 | 8.67 | qfq | 9,804,740 | 87,637,579 | -0.89% |
| 2025-08-04 | 8.98 | 9.04 | 8.75 | 9.03 | 8.75 | qfq | 13,656,740 | 121,504,383 | 0.56% |
| 2025-08-01 | 8.82 | 9.10 | 8.71 | 8.98 | 8.70 | qfq | 16,376,694 | 146,475,119 | 2.28% |
| 2025-07-31 | 8.85 | 9.02 | 8.73 | 8.78 | 8.51 | qfq | 15,650,209 | 138,966,113 | -0.79% |
| 2025-07-30 | 8.65 | 9.05 | 8.65 | 8.85 | 8.58 | qfq | 17,028,058 | 150,630,654 | 1.49% |
| 2025-07-29 | 8.72 | 8.73 | 8.57 | 8.72 | 8.45 | qfq | 9,939,333 | 86,012,364 | -0.11% |
| 2025-07-28 | 8.69 | 8.90 | 8.64 | 8.73 | 8.46 | qfq | 15,073,364 | 131,624,209 | 0.58% |
| 2025-07-25 | 8.43 | 8.77 | 8.39 | 8.68 | 8.41 | qfq | 21,583,391 | 186,628,882 | 3.21% |
| 2025-07-24 | 8.37 | 8.47 | 8.29 | 8.41 | 8.15 | qfq | 8,135,216 | 68,054,110 | 0.84% |
| 2025-07-23 | 8.36 | 8.43 | 8.30 | 8.34 | 8.08 | qfq | 6,323,829 | 52,949,113 | -0.36% |
| 2025-07-22 | 8.45 | 8.52 | 8.35 | 8.37 | 8.11 | qfq | 7,944,329 | 67,008,152 | -1.06% |
| 2025-07-21 | 8.40 | 8.47 | 8.37 | 8.46 | 8.20 | qfq | 6,708,696 | 56,573,033 | 0.48% |
| 2025-07-18 | 8.45 | 8.45 | 8.30 | 8.42 | 8.16 | qfq | 6,850,861 | 57,260,191 | -0.24% |
| 2025-07-17 | 8.39 | 8.48 | 8.33 | 8.44 | 8.18 | qfq | 7,974,520 | 67,134,586 | 0.96% |
| 2025-07-16 | 8.29 | 8.36 | 8.27 | 8.36 | 8.10 | qfq | 6,050,372 | 50,404,021 | 0.48% |
| 2025-07-15 | 8.34 | 8.39 | 8.19 | 8.32 | 8.06 | qfq | 5,124,647 | 42,344,531 | -0.36% |
| 2025-07-14 | 8.25 | 8.38 | 8.23 | 8.35 | 8.09 | qfq | 5,495,169 | 45,758,995 | 1.09% |
| 2025-07-11 | 8.25 | 8.27 | 8.15 | 8.26 | 8.00 | qfq | 5,623,755 | 46,235,160 | 0.12% |
| 2025-07-10 | 8.17 | 8.32 | 8.14 | 8.25 | 7.99 | qfq | 7,022,195 | 57,760,307 | 0.73% |
| 2025-07-09 | 8.21 | 8.26 | 8.16 | 8.19 | 7.94 | qfq | 5,600,253 | 45,980,179 | -0.36% |
| 2025-07-08 | 8.23 | 8.38 | 8.17 | 8.22 | 7.97 | qfq | 9,960,908 | 82,106,673 | -0.96% |
| 2025-07-07 | 8.27 | 8.50 | 8.24 | 8.30 | 8.04 | qfq | 11,643,888 | 97,390,349 | 0.73% |
| 2025-07-04 | 8.20 | 8.25 | 8.17 | 8.24 | 7.98 | qfq | 6,513,516 | 53,545,046 | 0.61% |
| 2025-07-03 | 8.20 | 8.25 | 8.16 | 8.19 | 7.94 | qfq | 5,216,716 | 42,774,611 | 0.12% |
| 2025-07-02 | 8.16 | 8.24 | 8.10 | 8.18 | 7.93 | qfq | 5,962,478 | 48,596,962 | -0.12% |
| 2025-07-01 | 8.06 | 8.33 | 8.03 | 8.19 | 7.94 | qfq | 8,909,775 | 72,898,049 | 1.74% |
| 2025-06-30 | 7.93 | 8.05 | 7.88 | 8.05 | 7.80 | qfq | 5,160,244 | 41,167,075 | 1.64% |
| 2025-06-27 | 7.91 | 7.96 | 7.88 | 7.92 | 7.67 | qfq | 4,242,090 | 33,603,584 | 0.51% |
| 2025-06-26 | 7.95 | 7.98 | 7.85 | 7.88 | 7.64 | qfq | 4,472,396 | 35,319,571 | -1.01% |
| 2025-06-25 | 7.99 | 8.01 | 7.87 | 7.96 | 7.71 | qfq | 6,369,420 | 50,517,942 | -0.38% |
| 2025-06-24 | 7.87 | 8.00 | 7.87 | 7.99 | 7.74 | qfq | 5,373,807 | 42,802,838 | 1.27% |
| 2025-06-23 | 7.72 | 7.89 | 7.72 | 7.89 | 7.65 | qfq | 4,100,925 | 32,091,814 | 1.54% |
| 2025-06-20 | 7.74 | 7.82 | 7.73 | 7.77 | 7.53 | qfq | 4,091,925 | 31,818,903 | 0.26% |
| 2025-06-19 | 7.96 | 7.99 | 7.70 | 7.75 | 7.51 | qfq | 7,228,162 | 56,518,177 | -2.64% |
| 2025-06-18 | 8.03 | 8.04 | 7.89 | 7.96 | 7.71 | qfq | 6,862,240 | 54,498,123 | -1.00% |
| 2025-06-17 | 8.06 | 8.20 | 8.01 | 8.04 | 7.79 | qfq | 7,994,040 | 64,588,792 | 0.00% |
| 2025-06-16 | 8.10 | 8.16 | 8.02 | 8.04 | 7.79 | qfq | 5,940,337 | 47,915,175 | -0.50% |
| 2025-06-13 | 8.24 | 8.26 | 8.05 | 8.08 | 7.83 | qfq | 7,615,534 | 61,809,287 | -1.82% |
| 2025-06-12 | 8.25 | 8.27 | 8.18 | 8.23 | 7.97 | qfq | 5,780,615 | 47,500,128 | 0.00% |
| 2025-06-11 | 8.31 | 8.37 | 8.20 | 8.23 | 7.97 | qfq | 6,269,330 | 51,801,601 | -0.72% |
| 2025-06-10 | 8.44 | 8.47 | 8.23 | 8.29 | 8.03 | qfq | 8,694,535 | 72,447,927 | -2.01% |
| 2025-06-09 | 8.34 | 8.50 | 8.28 | 8.46 | 8.20 | qfq | 11,180,472 | 94,082,925 | 1.68% |
| 2025-06-06 | 8.29 | 8.35 | 8.17 | 8.32 | 8.06 | qfq | 6,553,602 | 54,160,958 | 0.36% |
| 2025-06-05 | 8.38 | 8.40 | 8.21 | 8.29 | 8.03 | qfq | 7,551,633 | 62,405,308 | -0.84% |
| 2025-06-04 | 8.26 | 8.43 | 8.17 | 8.36 | 8.10 | qfq | 10,936,685 | 90,752,110 | 1.21% |
| 2025-06-03 | 8.12 | 8.27 | 8.12 | 8.26 | 8.00 | qfq | 9,199,905 | 75,538,974 | 0.85% |
| 2025-05-30 | 8.35 | 8.52 | 8.15 | 8.19 | 7.94 | qfq | 15,589,794 | 129,121,578 | -2.38% |
| 2025-05-29 | 8.11 | 8.46 | 8.11 | 8.39 | 8.13 | qfq | 19,428,229 | 161,956,489 | 2.44% |
| 2025-05-28 | 7.95 | 8.35 | 7.91 | 8.19 | 7.94 | qfq | 21,641,080 | 176,028,171 | 4.20% |
| 2025-05-27 | 7.84 | 7.87 | 7.76 | 7.86 | 7.62 | qfq | 5,212,590 | 40,738,828 | 0.26% |
| 2025-05-26 | 7.93 | 8.04 | 7.74 | 7.84 | 7.60 | qfq | 8,358,660 | 65,788,455 | -0.13% |
| 2025-05-23 | 7.81 | 8.01 | 7.81 | 7.85 | 7.61 | qfq | 7,358,240 | 58,388,228 | 0.38% |
| 2025-05-22 | 7.99 | 8.02 | 7.81 | 7.82 | 7.58 | qfq | 6,263,315 | 49,393,322 | -2.49% |
| 2025-05-21 | 8.04 | 8.11 | 7.99 | 8.02 | 7.77 | qfq | 5,342,969 | 42,908,326 | -0.62% |
| 2025-05-20 | 7.94 | 8.08 | 7.93 | 8.07 | 7.82 | qfq | 7,664,101 | 61,454,356 | 1.51% |
| 2025-05-19 | 7.98 | 7.99 | 7.81 | 7.95 | 7.70 | qfq | 5,569,289 | 43,980,207 | -0.25% |
| 2025-05-16 | 7.88 | 7.98 | 7.84 | 7.97 | 7.72 | qfq | 6,179,790 | 49,018,812 | 0.89% |
| 2025-05-15 | 7.85 | 7.97 | 7.78 | 7.90 | 7.66 | qfq | 7,567,165 | 59,587,423 | 0.38% |
| 2025-05-14 | 7.92 | 7.96 | 7.81 | 7.87 | 7.63 | qfq | 5,844,885 | 45,953,189 | -0.63% |
| 2025-05-13 | 8.01 | 8.03 | 7.89 | 7.92 | 7.67 | qfq | 8,302,390 | 65,935,297 | -0.63% |
| 2025-05-12 | 8.06 | 8.16 | 7.90 | 7.97 | 7.72 | qfq | 12,403,081 | 99,286,329 | -2.21% |
| 2025-05-09 | 8.19 | 8.23 | 8.08 | 8.15 | 7.70 | qfq | 7,387,198 | 60,202,117 | -0.49% |
| 2025-05-08 | 8.16 | 8.29 | 8.09 | 8.19 | 7.74 | qfq | 8,494,166 | 69,534,950 | 0.24% |
| 2025-05-07 | 8.10 | 8.33 | 8.08 | 8.17 | 7.72 | qfq | 17,125,837 | 140,650,196 | 1.87% |
| 2025-05-06 | 8.00 | 8.10 | 7.93 | 8.02 | 7.58 | qfq | 9,458,846 | 75,725,178 | 1.78% |
| 2025-04-30 | 7.69 | 7.99 | 7.69 | 7.88 | 7.45 | qfq | 10,029,590 | 79,032,284 | 2.60% |
| 2025-04-29 | 7.65 | 7.79 | 7.63 | 7.68 | 7.26 | qfq | 8,591,275 | 66,209,116 | 0.66% |
| 2025-04-28 | 7.99 | 8.02 | 7.63 | 7.63 | 7.21 | qfq | 13,419,924 | 103,705,035 | -5.80% |
| 2025-04-25 | 8.24 | 8.24 | 8.00 | 8.10 | 7.66 | qfq | 8,695,100 | 70,156,962 | -1.10% |
| 2025-04-24 | 8.13 | 8.24 | 8.08 | 8.19 | 7.74 | qfq | 10,221,937 | 83,374,267 | 0.86% |
| 2025-04-23 | 8.13 | 8.17 | 8.00 | 8.12 | 7.68 | qfq | 8,022,010 | 64,820,669 | 0.25% |
| 2025-04-22 | 8.02 | 8.16 | 8.00 | 8.10 | 7.66 | qfq | 9,697,510 | 78,520,250 | 0.37% |
| 2025-04-21 | 7.89 | 8.11 | 7.85 | 8.07 | 7.63 | qfq | 9,266,045 | 74,265,258 | 2.02% |
| 2025-04-18 | 7.83 | 8.05 | 7.80 | 7.91 | 7.48 | qfq | 7,949,040 | 62,851,681 | 1.15% |
| 2025-04-17 | 7.75 | 7.89 | 7.70 | 7.82 | 7.39 | qfq | 5,462,566 | 42,800,936 | 0.13% |
| 2025-04-16 | 7.93 | 7.98 | 7.66 | 7.81 | 7.38 | qfq | 7,219,629 | 56,379,943 | -1.64% |
| 2025-04-15 | 7.95 | 8.02 | 7.83 | 7.94 | 7.51 | qfq | 6,742,037 | 53,405,164 | -0.38% |
| 2025-04-14 | 8.02 | 8.15 | 7.87 | 7.97 | 7.53 | qfq | 12,396,443 | 99,279,422 | 0.25% |
| 2025-04-11 | 7.78 | 8.10 | 7.74 | 7.95 | 7.51 | qfq | 10,920,559 | 86,643,630 | 1.40% |
| 2025-04-10 | 7.86 | 8.08 | 7.83 | 7.84 | 7.41 | qfq | 10,461,273 | 83,053,798 | 0.51% |
| 2025-04-09 | 7.61 | 7.91 | 7.28 | 7.80 | 7.37 | qfq | 13,485,167 | 102,799,065 | 1.30% |
| 2025-04-08 | 7.35 | 7.81 | 7.35 | 7.70 | 7.28 | qfq | 15,988,011 | 122,328,542 | 5.19% |
| 2025-04-07 | 8.01 | 8.01 | 7.04 | 7.32 | 6.92 | qfq | 16,008,790 | 120,970,681 | -10.62% |
| 2025-04-03 | 8.14 | 8.29 | 8.06 | 8.19 | 7.74 | qfq | 9,679,254 | 79,124,922 | 0.37% |
| 2025-04-02 | 8.08 | 8.19 | 8.05 | 8.16 | 7.71 | qfq | 8,523,264 | 69,408,100 | 0.37% |
| 2025-04-01 | 7.90 | 8.19 | 7.86 | 8.13 | 7.68 | qfq | 13,088,633 | 106,142,609 | 3.70% |
| 2025-03-31 | 7.86 | 7.93 | 7.70 | 7.84 | 7.41 | qfq | 7,698,740 | 60,101,040 | -1.63% |
| 2025-03-28 | 7.99 | 8.14 | 7.93 | 7.97 | 7.53 | qfq | 8,859,553 | 71,007,910 | -0.62% |
| 2025-03-27 | 7.93 | 8.04 | 7.71 | 8.02 | 7.58 | qfq | 9,731,208 | 76,881,622 | 1.13% |
| 2025-03-26 | 7.77 | 7.95 | 7.75 | 7.93 | 7.50 | qfq | 6,483,752 | 51,207,343 | 1.54% |
| 2025-03-25 | 7.64 | 7.86 | 7.60 | 7.81 | 7.38 | qfq | 9,686,811 | 75,220,663 | 1.69% |
| 2025-03-24 | 7.83 | 7.89 | 7.52 | 7.68 | 7.26 | qfq | 13,155,487 | 101,106,104 | -2.54% |
| 2025-03-21 | 8.13 | 8.32 | 7.85 | 7.88 | 7.45 | qfq | 21,808,959 | 175,964,492 | -5.40% |
| 2025-03-20 | 8.09 | 8.48 | 7.97 | 8.33 | 7.87 | qfq | 27,769,911 | 228,567,870 | 5.84% |
| 2025-03-19 | 7.82 | 7.89 | 7.78 | 7.87 | 7.44 | qfq | 4,292,109 | 33,660,477 | 0.51% |
| 2025-03-18 | 7.83 | 7.86 | 7.76 | 7.83 | 7.40 | qfq | 3,505,075 | 27,328,088 | 0.51% |
| 2025-03-17 | 7.79 | 7.81 | 7.72 | 7.79 | 7.36 | qfq | 4,813,890 | 37,436,787 | 0.65% |
| 2025-03-14 | 7.53 | 7.75 | 7.50 | 7.74 | 7.32 | qfq | 6,534,802 | 49,909,730 | 2.79% |
| 2025-03-13 | 7.52 | 7.57 | 7.40 | 7.53 | 7.12 | qfq | 3,651,750 | 27,280,213 | -0.26% |
| 2025-03-12 | 7.63 | 7.63 | 7.50 | 7.55 | 7.14 | qfq | 3,547,247 | 26,765,960 | -0.53% |
| 2025-03-11 | 7.59 | 7.60 | 7.49 | 7.59 | 7.17 | qfq | 3,239,510 | 24,451,652 | -0.78% |
| 2025-03-10 | 7.54 | 7.75 | 7.52 | 7.65 | 7.23 | qfq | 5,533,201 | 42,239,880 | 2.00% |
| 2025-03-07 | 7.58 | 7.61 | 7.47 | 7.50 | 7.09 | qfq | 4,048,350 | 30,545,410 | -1.32% |
| 2025-03-06 | 7.53 | 7.63 | 7.52 | 7.60 | 7.18 | qfq | 3,922,460 | 29,745,127 | 1.20% |
| 2025-03-05 | 7.64 | 7.64 | 7.43 | 7.51 | 7.10 | qfq | 3,326,383 | 24,897,889 | -1.18% |
| 2025-03-04 | 7.38 | 7.62 | 7.36 | 7.60 | 7.18 | qfq | 4,942,747 | 37,242,244 | 2.01% |
| 2025-03-03 | 7.48 | 7.59 | 7.41 | 7.45 | 7.04 | qfq | 6,912,604 | 51,785,506 | 0.40% |
| 2025-02-28 | 7.58 | 7.65 | 7.40 | 7.42 | 7.01 | qfq | 5,153,579 | 38,774,170 | -1.85% |
| 2025-02-27 | 7.73 | 7.73 | 7.42 | 7.56 | 7.15 | qfq | 7,527,094 | 56,845,617 | -1.43% |
| 2025-02-26 | 7.65 | 7.74 | 7.58 | 7.67 | 7.25 | qfq | 4,520,267 | 34,715,170 | 0.13% |
| 2025-02-25 | 7.75 | 7.76 | 7.63 | 7.66 | 7.24 | qfq | 3,026,239 | 23,269,988 | -1.03% |
| 2025-02-24 | 7.76 | 7.80 | 7.68 | 7.74 | 7.32 | qfq | 5,468,536 | 42,339,788 | -0.64% |
| 2025-02-21 | 7.90 | 7.94 | 7.74 | 7.79 | 7.36 | qfq | 4,516,630 | 35,208,238 | -0.51% |
| 2025-02-20 | 7.80 | 8.00 | 7.80 | 7.83 | 7.40 | qfq | 4,666,590 | 36,848,304 | 0.38% |
| 2025-02-19 | 7.74 | 7.88 | 7.68 | 7.80 | 7.37 | qfq | 3,033,520 | 23,607,852 | 0.78% |
| 2025-02-18 | 7.94 | 7.97 | 7.68 | 7.74 | 7.32 | qfq | 4,096,880 | 32,023,039 | -2.52% |
| 2025-02-17 | 7.94 | 8.08 | 7.87 | 7.94 | 7.51 | qfq | 5,377,385 | 42,944,216 | 0.63% |
| 2025-02-14 | 7.75 | 7.92 | 7.68 | 7.89 | 7.46 | qfq | 4,917,563 | 38,646,739 | 2.33% |
| 2025-02-13 | 7.83 | 7.85 | 7.70 | 7.71 | 7.29 | qfq | 3,660,625 | 28,450,492 | -1.66% |
| 2025-02-12 | 7.90 | 7.92 | 7.78 | 7.84 | 7.41 | qfq | 3,575,495 | 28,043,789 | -0.88% |
| 2025-02-11 | 7.89 | 7.93 | 7.78 | 7.91 | 7.48 | qfq | 5,445,510 | 42,802,764 | 0.89% |
| 2025-02-10 | 7.73 | 7.85 | 7.69 | 7.84 | 7.41 | qfq | 6,138,220 | 47,843,572 | 2.08% |
| 2025-02-07 | 7.60 | 7.73 | 7.59 | 7.68 | 7.26 | qfq | 5,450,710 | 41,803,312 | 0.66% |
| 2025-02-06 | 7.63 | 7.65 | 7.50 | 7.63 | 7.21 | qfq | 4,498,910 | 34,084,798 | -0.26% |
| 2025-02-05 | 7.66 | 7.74 | 7.58 | 7.65 | 7.23 | qfq | 4,626,050 | 35,393,869 | 0.26% |
| 2025-01-27 | 7.51 | 7.68 | 7.43 | 7.63 | 7.21 | qfq | 3,986,460 | 30,412,018 | 2.14% |
| 2025-01-24 | 7.50 | 7.56 | 7.45 | 7.47 | 7.06 | qfq | 3,382,250 | 25,322,328 | -0.80% |
| 2025-01-23 | 7.57 | 7.63 | 7.52 | 7.53 | 7.12 | qfq | 2,916,230 | 22,105,903 | 0.13% |
| 2025-01-22 | 7.53 | 7.58 | 7.47 | 7.52 | 7.11 | qfq | 1,956,042 | 14,705,681 | -0.92% |
| 2025-01-21 | 7.55 | 7.63 | 7.48 | 7.59 | 7.17 | qfq | 2,805,072 | 21,176,853 | 0.53% |
| 2025-01-20 | 7.43 | 7.63 | 7.40 | 7.55 | 7.14 | qfq | 5,261,824 | 39,478,836 | 2.03% |
| 2025-01-17 | 7.27 | 7.42 | 7.27 | 7.40 | 6.99 | qfq | 2,802,730 | 20,600,752 | 1.09% |
| 2025-01-16 | 7.30 | 7.43 | 7.27 | 7.32 | 6.92 | qfq | 3,880,370 | 28,556,887 | 0.55% |
| 2025-01-15 | 7.43 | 7.43 | 7.25 | 7.28 | 6.88 | qfq | 3,697,760 | 27,108,655 | -2.02% |
| 2025-01-14 | 7.21 | 7.45 | 7.17 | 7.43 | 7.02 | qfq | 4,667,982 | 34,267,600 | 3.05% |
| 2025-01-13 | 7.10 | 7.24 | 7.01 | 7.21 | 6.82 | qfq | 3,485,390 | 24,934,238 | 0.70% |
| 2025-01-10 | 7.35 | 7.35 | 7.15 | 7.16 | 6.77 | qfq | 3,178,732 | 23,075,904 | -2.05% |
| 2025-01-09 | 7.28 | 7.39 | 7.13 | 7.31 | 6.91 | qfq | 4,539,177 | 33,127,437 | -0.54% |
| 2025-01-08 | 7.38 | 7.44 | 7.14 | 7.35 | 6.95 | qfq | 4,379,457 | 32,034,738 | -0.27% |
| 2025-01-07 | 7.33 | 7.38 | 7.19 | 7.37 | 6.97 | qfq | 4,017,732 | 29,250,583 | 0.55% |
| 2025-01-06 | 7.23 | 7.48 | 7.06 | 7.33 | 6.93 | qfq | 5,871,794 | 42,869,408 | 1.24% |
| 2025-01-03 | 7.32 | 7.52 | 7.19 | 7.24 | 6.84 | qfq | 5,743,427 | 42,260,587 | -0.82% |
| 2025-01-02 | 7.45 | 7.60 | 7.22 | 7.30 | 6.90 | qfq | 5,260,895 | 39,068,803 | -2.14% |
| 2024-12-31 | 7.69 | 7.70 | 7.44 | 7.46 | 7.05 | qfq | 3,869,994 | 29,192,082 | -2.48% |
| 2024-12-30 | 7.66 | 7.69 | 7.53 | 7.65 | 7.23 | qfq | 3,641,070 | 27,757,565 | -0.26% |
| 2024-12-27 | 7.64 | 7.75 | 7.61 | 7.67 | 7.25 | qfq | 4,092,970 | 31,418,798 | 0.52% |
| 2024-12-26 | 7.63 | 7.72 | 7.61 | 7.63 | 7.21 | qfq | 2,675,015 | 20,499,640 | -0.13% |
| 2024-12-25 | 7.85 | 7.96 | 7.55 | 7.64 | 7.22 | qfq | 4,727,390 | 36,370,185 | -1.55% |
| 2024-12-24 | 7.79 | 7.86 | 7.65 | 7.76 | 7.33 | qfq | 4,442,405 | 34,444,822 | -0.13% |
| 2024-12-23 | 8.07 | 8.12 | 7.75 | 7.77 | 7.34 | qfq | 4,017,225 | 31,657,637 | -3.72% |
| 2024-12-20 | 8.02 | 8.11 | 7.96 | 8.07 | 7.63 | qfq | 2,852,040 | 23,004,909 | 1.25% |
| 2024-12-19 | 7.99 | 8.02 | 7.85 | 7.97 | 7.53 | qfq | 4,305,347 | 34,154,891 | -0.62% |
| 2024-12-18 | 7.98 | 8.13 | 7.80 | 8.02 | 7.58 | qfq | 4,517,696 | 36,256,704 | 0.88% |
| 2024-12-17 | 8.27 | 8.27 | 7.91 | 7.95 | 7.51 | qfq | 5,802,018 | 46,711,293 | -3.75% |
| 2024-12-16 | 8.27 | 8.36 | 8.21 | 8.26 | 7.81 | qfq | 3,668,432 | 30,406,702 | 0.00% |
| 2024-12-13 | 8.46 | 8.46 | 8.23 | 8.26 | 7.81 | qfq | 5,292,360 | 44,011,064 | -2.25% |
| 2024-12-12 | 8.39 | 8.48 | 8.36 | 8.45 | 7.99 | qfq | 4,322,447 | 36,468,321 | 0.72% |
| 2024-12-11 | 8.34 | 8.43 | 8.32 | 8.39 | 7.93 | qfq | 3,771,025 | 31,562,969 | 0.24% |
| 2024-12-10 | 8.66 | 8.69 | 8.35 | 8.37 | 7.91 | qfq | 6,672,016 | 56,459,592 | -0.83% |
| 2024-12-09 | 8.36 | 8.51 | 8.26 | 8.44 | 7.98 | qfq | 5,957,827 | 50,002,572 | 0.96% |
| 2024-12-06 | 8.29 | 8.37 | 8.22 | 8.36 | 7.90 | qfq | 5,189,525 | 43,131,448 | 0.84% |
| 2024-12-05 | 8.32 | 8.36 | 8.22 | 8.29 | 7.84 | qfq | 6,752,718 | 55,855,431 | -0.60% |
| 2024-12-04 | 8.56 | 8.64 | 8.26 | 8.34 | 7.88 | qfq | 9,838,775 | 82,632,582 | -3.47% |
| 2024-12-03 | 8.57 | 9.06 | 8.52 | 8.64 | 8.17 | qfq | 12,900,366 | 112,627,153 | 2.13% |
| 2024-12-02 | 8.33 | 8.47 | 8.28 | 8.46 | 8.00 | qfq | 5,617,193 | 47,152,234 | 1.68% |
| 2024-11-29 | 8.10 | 8.37 | 8.10 | 8.32 | 7.86 | qfq | 6,208,520 | 51,493,667 | 1.96% |
| 2024-11-28 | 8.17 | 8.23 | 8.13 | 8.16 | 7.71 | qfq | 3,885,491 | 31,798,707 | -0.12% |
| 2024-11-27 | 8.09 | 8.18 | 7.86 | 8.17 | 7.72 | qfq | 5,236,965 | 42,082,556 | 0.74% |
| 2024-11-26 | 8.10 | 8.30 | 8.08 | 8.11 | 7.67 | qfq | 4,025,643 | 32,903,286 | -0.12% |
| 2024-11-25 | 8.12 | 8.27 | 7.98 | 8.12 | 7.68 | qfq | 7,342,939 | 59,395,514 | 1.75% |
| 2024-11-22 | 8.37 | 8.46 | 7.98 | 7.98 | 7.54 | qfq | 6,214,667 | 50,726,664 | -5.23% |
| 2024-11-21 | 8.41 | 8.49 | 8.25 | 8.42 | 7.96 | qfq | 6,496,721 | 54,379,124 | -0.59% |
| 2024-11-20 | 8.18 | 8.54 | 8.10 | 8.47 | 8.01 | qfq | 8,611,913 | 72,287,178 | 3.42% |
| 2024-11-19 | 7.93 | 8.19 | 7.93 | 8.19 | 7.74 | qfq | 5,104,090 | 41,303,537 | 3.28% |
| 2024-11-18 | 8.05 | 8.17 | 7.87 | 7.93 | 7.50 | qfq | 5,761,475 | 46,098,545 | -1.37% |
| 2024-11-15 | 8.16 | 8.30 | 8.02 | 8.04 | 7.60 | qfq | 5,414,943 | 44,301,745 | -0.99% |
| 2024-11-14 | 8.55 | 8.55 | 8.11 | 8.12 | 7.68 | qfq | 8,898,872 | 73,766,079 | -5.25% |
| 2024-11-13 | 8.39 | 8.62 | 8.35 | 8.57 | 8.10 | qfq | 7,990,159 | 67,845,405 | 1.54% |
| 2024-11-12 | 8.40 | 8.72 | 8.34 | 8.44 | 7.98 | qfq | 13,097,267 | 112,029,523 | 1.44% |
| 2024-11-11 | 8.21 | 8.32 | 8.11 | 8.32 | 7.86 | qfq | 5,128,565 | 42,147,560 | 1.34% |
| 2024-11-08 | 8.31 | 8.37 | 8.13 | 8.21 | 7.76 | qfq | 5,918,881 | 48,725,762 | -0.36% |
| 2024-11-07 | 8.10 | 8.29 | 8.07 | 8.24 | 7.79 | qfq | 5,870,983 | 48,242,830 | 1.23% |
| 2024-11-06 | 8.24 | 8.31 | 8.05 | 8.14 | 7.69 | qfq | 6,148,093 | 50,344,752 | -1.21% |
| 2024-11-05 | 8.01 | 8.34 | 7.97 | 8.24 | 7.79 | qfq | 11,080,471 | 90,405,075 | 2.62% |
| 2024-11-04 | 7.88 | 8.19 | 7.81 | 8.03 | 7.59 | qfq | 5,613,748 | 44,974,490 | 1.90% |
| 2024-11-01 | 8.05 | 8.09 | 7.78 | 7.88 | 7.45 | qfq | 7,149,842 | 56,594,143 | -2.11% |
| 2024-10-31 | 8.00 | 8.17 | 7.95 | 8.05 | 7.61 | qfq | 6,871,539 | 55,420,565 | 0.12% |
| 2024-10-30 | 8.30 | 8.41 | 7.91 | 8.04 | 7.60 | qfq | 9,529,259 | 77,615,534 | -3.48% |
| 2024-10-29 | 8.30 | 8.54 | 8.11 | 8.33 | 7.87 | qfq | 15,421,879 | 128,255,990 | 0.24% |
| 2024-10-28 | 8.00 | 8.35 | 7.90 | 8.31 | 7.85 | qfq | 14,295,582 | 116,045,765 | 3.88% |
| 2024-10-25 | 7.85 | 8.02 | 7.76 | 8.00 | 7.56 | qfq | 7,623,557 | 60,214,119 | 2.83% |
| 2024-10-24 | 7.76 | 7.87 | 7.74 | 7.78 | 7.35 | qfq | 5,541,705 | 43,287,783 | -0.26% |
| 2024-10-23 | 7.84 | 7.88 | 7.75 | 7.80 | 7.37 | qfq | 6,629,280 | 51,760,661 | -0.26% |
| 2024-10-22 | 7.78 | 7.89 | 7.75 | 7.82 | 7.39 | qfq | 7,593,790 | 59,437,275 | 0.39% |
| 2024-10-21 | 7.87 | 7.92 | 7.64 | 7.79 | 7.36 | qfq | 11,075,767 | 86,108,833 | -0.64% |
| 2024-10-18 | 7.55 | 7.89 | 7.47 | 7.84 | 7.41 | qfq | 12,263,257 | 93,989,821 | 3.98% |
| 2024-10-17 | 7.58 | 7.74 | 7.52 | 7.54 | 7.13 | qfq | 6,879,910 | 52,364,019 | -0.40% |
| 2024-10-16 | 7.54 | 7.68 | 7.43 | 7.57 | 7.16 | qfq | 7,518,910 | 56,958,207 | 1.34% |
| 2024-10-15 | 7.78 | 7.79 | 7.43 | 7.47 | 7.06 | qfq | 11,671,497 | 89,108,255 | -4.96% |
| 2024-10-14 | 7.40 | 7.86 | 7.40 | 7.86 | 7.43 | qfq | 10,144,156 | 77,486,190 | 6.07% |
| 2024-10-11 | 7.73 | 7.79 | 7.30 | 7.41 | 7.00 | qfq | 10,052,513 | 74,861,181 | -3.77% |
| 2024-10-10 | 7.65 | 7.91 | 7.52 | 7.70 | 7.28 | qfq | 11,658,211 | 89,977,490 | 2.53% |
| 2024-10-09 | 8.23 | 8.23 | 7.51 | 7.51 | 7.10 | qfq | 15,892,825 | 124,675,042 | -11.12% |
| 2024-10-08 | 9.08 | 9.08 | 7.86 | 8.45 | 7.99 | qfq | 21,990,443 | 184,791,927 | 9.88% |
| 2024-09-30 | 7.03 | 7.70 | 6.90 | 7.69 | 7.27 | qfq | 14,871,519 | 109,240,675 | 13.09% |
| 2024-09-27 | 6.52 | 6.94 | 6.52 | 6.80 | 6.43 | qfq | 9,926,436 | 66,686,631 | 5.26% |
| 2024-09-26 | 6.30 | 6.47 | 6.25 | 6.46 | 6.11 | qfq | 5,508,890 | 35,123,189 | 2.54% |
| 2024-09-25 | 6.37 | 6.45 | 6.26 | 6.30 | 5.95 | qfq | 6,338,441 | 40,369,568 | -0.32% |
| 2024-09-24 | 6.19 | 6.33 | 6.15 | 6.32 | 5.97 | qfq | 4,669,384 | 29,282,931 | 1.94% |
| 2024-09-23 | 6.12 | 6.22 | 6.05 | 6.20 | 5.86 | qfq | 3,534,860 | 21,663,095 | 1.47% |
| 2024-09-20 | 6.20 | 6.26 | 6.07 | 6.11 | 5.78 | qfq | 2,053,499 | 12,578,903 | -1.61% |
| 2024-09-19 | 6.11 | 6.28 | 6.01 | 6.21 | 5.87 | qfq | 2,998,549 | 18,490,619 | 2.14% |
| 2024-09-18 | 6.06 | 6.10 | 5.94 | 6.08 | 5.75 | qfq | 3,828,734 | 23,019,034 | 0.33% |
| 2024-09-13 | 6.17 | 6.23 | 6.04 | 6.06 | 5.73 | qfq | 2,921,257 | 17,853,297 | -2.10% |
| 2024-09-12 | 6.17 | 6.33 | 6.17 | 6.19 | 5.85 | qfq | 2,449,290 | 15,275,937 | 0.65% |
| 2024-09-11 | 6.18 | 6.21 | 6.11 | 6.15 | 5.81 | qfq | 2,907,350 | 17,901,372 | -0.81% |
| 2024-09-10 | 6.16 | 6.23 | 6.05 | 6.20 | 5.86 | qfq | 3,543,795 | 21,777,981 | 0.65% |
| 2024-09-09 | 6.12 | 6.29 | 6.08 | 6.16 | 5.82 | qfq | 4,328,895 | 26,809,775 | -0.48% |
| 2024-09-06 | 6.37 | 6.42 | 6.17 | 6.19 | 5.76 | qfq | 2,835,160 | 17,813,962 | -2.37% |
| 2024-09-05 | 6.22 | 6.39 | 6.22 | 6.34 | 5.90 | qfq | 3,371,540 | 21,315,566 | 1.77% |
| 2024-09-04 | 6.18 | 6.29 | 6.16 | 6.23 | 5.79 | qfq | 2,888,760 | 18,046,427 | 0.65% |
| 2024-09-03 | 6.25 | 6.32 | 6.17 | 6.19 | 5.76 | qfq | 3,624,277 | 22,564,492 | -0.64% |
| 2024-09-02 | 6.39 | 6.46 | 6.22 | 6.23 | 5.79 | qfq | 5,490,855 | 34,641,664 | -2.50% |
| 2024-08-30 | 6.27 | 6.49 | 6.27 | 6.39 | 5.94 | qfq | 3,803,919 | 24,402,569 | 0.63% |
| 2024-08-29 | 6.12 | 6.50 | 6.02 | 6.35 | 5.91 | qfq | 5,401,223 | 34,069,373 | 3.76% |
| 2024-08-28 | 5.99 | 6.18 | 5.99 | 6.12 | 5.69 | qfq | 2,426,120 | 14,820,148 | 1.32% |
| 2024-08-27 | 6.10 | 6.17 | 6.00 | 6.04 | 5.62 | qfq | 3,085,237 | 18,741,843 | -0.98% |
| 2024-08-26 | 5.98 | 6.12 | 5.90 | 6.10 | 5.67 | qfq | 3,691,409 | 22,404,876 | 2.01% |
| 2024-08-23 | 6.13 | 6.17 | 5.93 | 5.98 | 5.56 | qfq | 3,398,147 | 20,455,318 | -1.97% |
| 2024-08-22 | 6.15 | 6.22 | 6.10 | 6.10 | 5.67 | qfq | 2,310,114 | 14,219,166 | -1.29% |
| 2024-08-21 | 6.27 | 6.27 | 6.15 | 6.18 | 5.75 | qfq | 2,576,534 | 15,998,440 | -1.59% |
| 2024-08-20 | 6.50 | 6.52 | 6.27 | 6.28 | 5.84 | qfq | 4,508,440 | 28,579,104 | -2.03% |
| 2024-08-19 | 6.44 | 6.49 | 6.39 | 6.41 | 5.96 | qfq | 3,474,000 | 22,360,616 | -1.23% |
| 2024-08-16 | 6.40 | 6.52 | 6.35 | 6.49 | 6.04 | qfq | 4,653,042 | 30,038,360 | 1.09% |
| 2024-08-15 | 6.52 | 6.55 | 6.41 | 6.42 | 5.97 | qfq | 4,527,726 | 29,237,597 | -1.23% |
| 2024-08-14 | 6.52 | 6.61 | 6.42 | 6.50 | 6.04 | qfq | 4,309,692 | 28,010,478 | 0.15% |
| 2024-08-13 | 6.39 | 6.53 | 6.35 | 6.49 | 6.04 | qfq | 4,804,092 | 30,977,955 | 0.15% |
| 2024-08-12 | 6.44 | 6.61 | 6.43 | 6.48 | 6.03 | qfq | 7,831,092 | 50,953,447 | -0.77% |
| 2024-08-09 | 6.58 | 6.69 | 6.46 | 6.53 | 6.07 | qfq | 5,260,800 | 34,354,326 | 0.15% |
| 2024-08-08 | 6.39 | 6.58 | 6.36 | 6.52 | 6.06 | qfq | 5,100,970 | 33,060,245 | 2.84% |
| 2024-08-07 | 6.40 | 6.40 | 6.27 | 6.34 | 5.90 | qfq | 4,221,159 | 26,796,860 | -0.47% |
| 2024-08-06 | 6.14 | 6.37 | 6.14 | 6.37 | 5.92 | qfq | 7,001,993 | 44,027,000 | 3.58% |
| 2024-08-05 | 6.87 | 6.87 | 6.12 | 6.15 | 5.72 | qfq | 11,364,051 | 72,355,512 | -3.15% |
| 2024-08-02 | 6.26 | 6.49 | 6.26 | 6.35 | 5.91 | qfq | 3,940,766 | 25,281,443 | 0.47% |
| 2024-08-01 | 6.41 | 6.44 | 6.28 | 6.32 | 5.88 | qfq | 4,155,377 | 26,407,768 | -0.16% |
| 2024-07-31 | 6.10 | 6.38 | 6.05 | 6.33 | 5.89 | qfq | 4,413,731 | 27,711,481 | 3.94% |
| 2024-07-30 | 6.05 | 6.15 | 6.05 | 6.09 | 5.66 | qfq | 2,292,245 | 13,968,322 | 0.33% |
| 2024-07-29 | 6.19 | 6.19 | 6.06 | 6.07 | 5.64 | qfq | 2,104,262 | 12,848,165 | -1.14% |
| 2024-07-26 | 6.10 | 6.22 | 6.09 | 6.14 | 5.71 | qfq | 1,799,326 | 11,050,429 | 0.33% |
| 2024-07-25 | 6.05 | 6.20 | 6.03 | 6.12 | 5.69 | qfq | 2,854,479 | 17,443,180 | -0.16% |
| 2024-07-24 | 6.29 | 6.30 | 6.11 | 6.13 | 5.70 | qfq | 3,115,415 | 19,233,769 | -2.23% |
| 2024-07-23 | 6.44 | 6.44 | 6.27 | 6.27 | 5.83 | qfq | 3,471,400 | 22,064,095 | -2.03% |
| 2024-07-22 | 6.35 | 6.40 | 6.26 | 6.40 | 5.95 | qfq | 2,544,991 | 16,138,745 | 0.95% |
| 2024-07-19 | 6.31 | 6.42 | 6.21 | 6.34 | 5.90 | qfq | 3,347,583 | 21,140,154 | 0.00% |
| 2024-07-18 | 6.33 | 6.37 | 6.24 | 6.34 | 5.90 | qfq | 3,232,606 | 20,379,334 | -0.47% |
| 2024-07-17 | 6.39 | 6.44 | 6.24 | 6.37 | 5.92 | qfq | 2,753,716 | 17,487,835 | -0.16% |
| 2024-07-16 | 6.46 | 6.48 | 6.32 | 6.38 | 5.93 | qfq | 2,497,235 | 15,934,206 | -1.54% |
| 2024-07-15 | 6.69 | 6.70 | 6.42 | 6.48 | 6.03 | qfq | 2,622,870 | 17,000,083 | -1.82% |
| 2024-07-12 | 6.60 | 6.68 | 6.55 | 6.60 | 6.14 | qfq | 2,139,577 | 14,147,791 | 0.15% |
| 2024-07-11 | 6.41 | 6.61 | 6.41 | 6.59 | 6.13 | qfq | 3,027,965 | 19,791,722 | 3.62% |
| 2024-07-10 | 6.37 | 6.42 | 6.31 | 6.36 | 5.91 | qfq | 2,045,496 | 13,034,768 | -0.47% |
| 2024-07-09 | 6.36 | 6.41 | 6.16 | 6.39 | 5.94 | qfq | 2,716,485 | 17,136,417 | 0.63% |
| 2024-07-08 | 6.54 | 6.55 | 6.33 | 6.35 | 5.91 | qfq | 2,962,615 | 18,926,782 | -2.91% |
| 2024-07-05 | 6.30 | 6.56 | 6.21 | 6.54 | 6.08 | qfq | 3,147,070 | 20,215,011 | 4.31% |
| 2024-07-04 | 6.53 | 6.55 | 6.24 | 6.27 | 5.83 | qfq | 2,702,210 | 17,167,919 | -3.69% |
| 2024-07-03 | 6.60 | 6.64 | 6.50 | 6.51 | 6.05 | qfq | 2,249,850 | 14,724,234 | -1.51% |
| 2024-07-02 | 6.60 | 6.68 | 6.54 | 6.61 | 6.15 | qfq | 2,631,945 | 17,429,202 | 1.07% |
| 2024-07-01 | 6.38 | 6.55 | 6.31 | 6.54 | 6.08 | qfq | 3,978,546 | 25,642,041 | 2.35% |
| 2024-06-28 | 6.47 | 6.57 | 6.36 | 6.39 | 5.94 | qfq | 2,876,505 | 18,602,793 | -1.39% |
| 2024-06-27 | 6.66 | 6.70 | 6.47 | 6.48 | 6.03 | qfq | 2,821,306 | 18,512,844 | -2.85% |
| 2024-06-26 | 6.44 | 6.68 | 6.44 | 6.67 | 6.20 | qfq | 2,592,720 | 16,996,449 | 3.09% |
| 2024-06-25 | 6.44 | 6.56 | 6.39 | 6.47 | 6.02 | qfq | 3,112,810 | 20,145,296 | 0.78% |
| 2024-06-24 | 6.66 | 6.66 | 6.38 | 6.42 | 5.97 | qfq | 3,619,865 | 23,505,219 | -3.60% |
| 2024-06-21 | 6.58 | 6.75 | 6.51 | 6.66 | 6.19 | qfq | 3,118,380 | 20,801,374 | 1.22% |
| 2024-06-20 | 6.71 | 6.79 | 6.55 | 6.58 | 6.12 | qfq | 3,366,855 | 22,365,060 | -2.23% |
| 2024-06-19 | 6.82 | 6.82 | 6.71 | 6.73 | 6.26 | qfq | 3,338,695 | 22,573,057 | -0.88% |
| 2024-06-18 | 6.81 | 6.86 | 6.75 | 6.79 | 6.31 | qfq | 2,666,785 | 18,124,856 | -0.15% |
| 2024-06-17 | 6.84 | 6.88 | 6.72 | 6.80 | 6.32 | qfq | 3,248,995 | 22,047,784 | -1.45% |
| 2024-06-14 | 6.79 | 6.97 | 6.79 | 6.90 | 6.42 | qfq | 3,427,777 | 23,537,728 | 0.73% |
| 2024-06-13 | 7.05 | 7.05 | 6.82 | 6.85 | 6.37 | qfq | 3,152,850 | 21,756,092 | -0.72% |
| 2024-06-12 | 6.91 | 6.98 | 6.80 | 6.90 | 6.42 | qfq | 2,938,550 | 20,287,047 | 0.29% |
| 2024-06-11 | 6.78 | 6.91 | 6.68 | 6.88 | 6.40 | qfq | 3,898,862 | 26,496,788 | 0.00% |
| 2024-06-07 | 6.66 | 6.93 | 6.66 | 6.88 | 6.40 | qfq | 6,816,652 | 46,752,183 | 4.24% |
| 2024-06-06 | 7.00 | 7.00 | 6.53 | 6.60 | 6.14 | qfq | 8,531,125 | 57,488,658 | -5.58% |
| 2024-06-05 | 7.07 | 7.14 | 6.94 | 6.99 | 6.50 | qfq | 3,897,799 | 27,409,203 | -1.41% |
| 2024-06-04 | 7.10 | 7.24 | 7.07 | 7.09 | 6.59 | qfq | 4,614,780 | 32,965,158 | -0.70% |
| 2024-06-03 | 7.45 | 7.47 | 7.07 | 7.14 | 6.64 | qfq | 5,414,382 | 39,153,124 | -3.25% |
| 2024-05-31 | 7.26 | 7.46 | 7.26 | 7.38 | 6.86 | qfq | 3,741,915 | 27,550,718 | 1.79% |
| 2024-05-30 | 7.29 | 7.36 | 7.19 | 7.25 | 6.74 | qfq | 2,946,093 | 21,387,852 | -0.82% |
| 2024-05-29 | 7.36 | 7.40 | 7.29 | 7.31 | 6.80 | qfq | 3,031,490 | 22,223,743 | -0.54% |
| 2024-05-28 | 7.47 | 7.50 | 7.34 | 7.35 | 6.84 | qfq | 2,912,620 | 21,557,964 | -1.61% |
| 2024-05-27 | 7.45 | 7.52 | 7.34 | 7.47 | 6.95 | qfq | 2,550,268 | 18,902,271 | 0.67% |
| 2024-05-24 | 7.44 | 7.52 | 7.35 | 7.42 | 6.90 | qfq | 3,176,215 | 23,635,128 | -0.13% |
| 2024-05-23 | 7.60 | 7.60 | 7.37 | 7.43 | 6.91 | qfq | 3,718,853 | 27,739,651 | -1.85% |
| 2024-05-22 | 7.66 | 7.71 | 7.50 | 7.57 | 7.04 | qfq | 3,488,160 | 26,512,199 | -0.53% |
| 2024-05-21 | 7.67 | 7.74 | 7.57 | 7.61 | 7.08 | qfq | 3,657,644 | 27,923,584 | -1.68% |
| 2024-05-20 | 7.82 | 7.85 | 7.67 | 7.74 | 7.20 | qfq | 4,037,984 | 31,301,849 | -0.51% |
| 2024-05-17 | 7.76 | 7.85 | 7.61 | 7.78 | 7.24 | qfq | 3,616,986 | 27,908,144 | 0.39% |
| 2024-05-16 | 7.70 | 7.84 | 7.70 | 7.75 | 7.21 | qfq | 3,627,645 | 28,164,166 | 0.13% |
| 2024-05-15 | 7.92 | 8.01 | 7.71 | 7.74 | 7.20 | qfq | 4,251,010 | 33,270,081 | -2.40% |
| 2024-05-14 | 7.86 | 8.01 | 7.85 | 7.93 | 7.37 | qfq | 4,076,445 | 32,376,328 | 0.89% |
| 2024-05-13 | 7.92 | 7.96 | 7.84 | 7.86 | 7.31 | qfq | 4,030,027 | 31,774,667 | -1.26% |
| 2024-05-10 | 8.12 | 8.12 | 7.94 | 7.96 | 7.40 | qfq | 5,226,200 | 41,805,211 | -1.85% |
| 2024-05-09 | 8.10 | 8.18 | 7.99 | 8.11 | 7.54 | qfq | 5,607,808 | 45,424,166 | 1.63% |
| 2024-05-08 | 8.04 | 8.07 | 7.93 | 7.98 | 7.42 | qfq | 5,262,370 | 42,107,112 | -0.87% |
| 2024-05-07 | 7.84 | 8.21 | 7.84 | 8.05 | 7.49 | qfq | 9,731,187 | 78,463,184 | 3.07% |
| 2024-05-06 | 7.96 | 7.99 | 7.78 | 7.81 | 7.26 | qfq | 6,011,457 | 47,107,541 | -0.26% |
| 2024-04-30 | 7.59 | 7.89 | 7.54 | 7.83 | 7.28 | qfq | 7,395,367 | 57,509,459 | 3.16% |
| 2024-04-29 | 7.50 | 7.62 | 7.39 | 7.59 | 7.06 | qfq | 5,398,754 | 40,627,707 | 2.02% |
| 2024-04-26 | 7.30 | 7.47 | 7.26 | 7.44 | 6.92 | qfq | 4,753,446 | 35,130,152 | 1.50% |
| 2024-04-25 | 7.25 | 7.42 | 7.22 | 7.33 | 6.82 | qfq | 4,129,885 | 30,333,934 | -0.81% |
| 2024-04-24 | 7.28 | 7.40 | 7.24 | 7.39 | 6.74 | qfq | 3,613,546 | 26,496,937 | 0.96% |
| 2024-04-23 | 7.21 | 7.39 | 7.13 | 7.32 | 6.67 | qfq | 4,525,940 | 32,799,216 | 1.81% |
| 2024-04-22 | 7.26 | 7.33 | 7.09 | 7.19 | 6.55 | qfq | 5,544,573 | 40,075,520 | -0.83% |
| 2024-04-19 | 7.24 | 7.39 | 7.12 | 7.25 | 6.61 | qfq | 5,185,529 | 37,615,152 | 0.28% |
| 2024-04-18 | 7.40 | 7.42 | 7.20 | 7.23 | 6.59 | qfq | 7,156,872 | 52,253,694 | -1.63% |
| 2024-04-17 | 7.59 | 7.84 | 7.23 | 7.35 | 6.70 | qfq | 11,368,020 | 84,469,443 | 0.68% |
| 2024-04-16 | 7.59 | 7.68 | 7.25 | 7.30 | 6.65 | qfq | 9,617,337 | 70,881,305 | -5.32% |
| 2024-04-15 | 7.65 | 7.86 | 7.47 | 7.71 | 7.03 | qfq | 6,673,745 | 51,443,279 | -0.52% |
| 2024-04-12 | 7.82 | 7.82 | 7.66 | 7.75 | 7.06 | qfq | 3,986,758 | 30,858,186 | -0.51% |
| 2024-04-11 | 7.66 | 7.86 | 7.61 | 7.79 | 7.10 | qfq | 5,274,193 | 40,997,667 | 1.43% |
| 2024-04-10 | 7.80 | 7.84 | 7.58 | 7.68 | 7.00 | qfq | 5,334,995 | 41,215,755 | -1.16% |
| 2024-04-09 | 7.70 | 7.79 | 7.66 | 7.77 | 7.08 | qfq | 5,088,408 | 39,307,706 | 0.00% |
| 2024-04-08 | 7.98 | 7.98 | 7.68 | 7.77 | 7.08 | qfq | 6,264,576 | 48,989,849 | -1.15% |
| 2024-04-03 | 7.69 | 7.93 | 7.65 | 7.86 | 7.16 | qfq | 7,067,050 | 55,199,123 | 1.95% |
| 2024-04-02 | 7.62 | 7.81 | 7.59 | 7.71 | 7.03 | qfq | 7,709,192 | 59,593,463 | 0.39% |
| 2024-04-01 | 7.25 | 7.69 | 7.25 | 7.68 | 7.00 | qfq | 12,682,579 | 95,671,571 | 5.35% |
| 2024-03-29 | 7.07 | 7.40 | 7.07 | 7.29 | 6.64 | qfq | 7,044,032 | 50,667,755 | 2.10% |
| 2024-03-28 | 7.08 | 7.30 | 7.05 | 7.14 | 6.51 | qfq | 9,625,416 | 68,985,812 | -1.52% |
| 2024-03-27 | 7.46 | 7.59 | 7.24 | 7.25 | 6.61 | qfq | 11,037,981 | 81,823,382 | 0.83% |
| 2024-03-26 | 7.32 | 7.42 | 7.12 | 7.19 | 6.55 | qfq | 10,626,370 | 76,916,520 | -1.24% |
| 2024-03-25 | 7.30 | 7.68 | 7.12 | 7.28 | 6.63 | qfq | 21,418,651 | 158,719,912 | 5.97% |
| 2024-03-22 | 6.97 | 6.97 | 6.75 | 6.87 | 6.26 | qfq | 5,561,665 | 38,046,783 | -0.43% |
| 2024-03-21 | 6.96 | 7.02 | 6.86 | 6.90 | 6.29 | qfq | 4,207,070 | 29,135,981 | -0.86% |
| 2024-03-20 | 6.82 | 7.00 | 6.78 | 6.96 | 6.34 | qfq | 3,235,639 | 22,383,075 | 1.46% |
| 2024-03-19 | 6.85 | 6.94 | 6.82 | 6.86 | 6.25 | qfq | 4,007,980 | 27,554,583 | -0.58% |
| 2024-03-18 | 6.60 | 6.90 | 6.60 | 6.90 | 6.29 | qfq | 5,470,319 | 37,061,727 | 4.55% |
| 2024-03-15 | 6.50 | 6.65 | 6.48 | 6.60 | 6.02 | qfq | 4,033,514 | 26,507,459 | 0.92% |
| 2024-03-14 | 6.52 | 6.80 | 6.47 | 6.54 | 5.96 | qfq | 6,018,345 | 39,818,398 | 0.77% |
| 2024-03-13 | 6.49 | 6.59 | 6.45 | 6.49 | 5.91 | qfq | 3,170,149 | 20,637,861 | 0.00% |
| 2024-03-12 | 6.36 | 6.53 | 6.30 | 6.49 | 5.91 | qfq | 3,981,520 | 25,681,493 | 3.02% |
| 2024-03-11 | 6.14 | 6.34 | 6.14 | 6.30 | 5.74 | qfq | 3,990,319 | 25,029,773 | 1.78% |
| 2024-03-08 | 6.15 | 6.23 | 6.13 | 6.19 | 5.64 | qfq | 1,854,980 | 11,460,510 | 0.49% |
| 2024-03-07 | 6.28 | 6.30 | 6.15 | 6.16 | 5.61 | qfq | 3,204,572 | 19,912,312 | -1.12% |
| 2024-03-06 | 6.23 | 6.32 | 6.15 | 6.23 | 5.68 | qfq | 3,803,060 | 23,704,757 | 0.97% |
| 2024-03-05 | 6.33 | 6.33 | 6.15 | 6.17 | 5.62 | qfq | 4,096,435 | 25,462,074 | -2.83% |
| 2024-03-04 | 6.25 | 6.38 | 6.17 | 6.35 | 5.79 | qfq | 6,071,777 | 38,214,899 | 2.42% |
| 2024-03-01 | 6.18 | 6.28 | 6.10 | 6.20 | 5.65 | qfq | 4,431,452 | 27,319,553 | 0.49% |
| 2024-02-29 | 6.16 | 6.23 | 5.94 | 6.17 | 5.62 | qfq | 6,743,733 | 41,254,954 | 4.58% |
| 2024-02-28 | 6.43 | 6.77 | 5.90 | 5.90 | 5.38 | qfq | 11,171,526 | 70,621,370 | -8.10% |
| 2024-02-27 | 6.26 | 6.44 | 6.16 | 6.42 | 5.85 | qfq | 4,134,407 | 26,176,691 | 2.56% |
| 2024-02-26 | 6.27 | 6.38 | 6.13 | 6.26 | 5.71 | qfq | 7,025,591 | 43,904,828 | 0.48% |
| 2024-02-23 | 6.03 | 6.25 | 5.92 | 6.23 | 5.68 | qfq | 5,231,882 | 31,799,967 | 4.18% |
| 2024-02-22 | 5.95 | 6.01 | 5.85 | 5.98 | 5.45 | qfq | 4,406,165 | 26,141,981 | 1.01% |
| 2024-02-21 | 5.81 | 6.12 | 5.78 | 5.92 | 5.40 | qfq | 5,103,460 | 30,455,125 | 1.02% |
| 2024-02-20 | 5.81 | 5.92 | 5.68 | 5.86 | 5.34 | qfq | 5,118,833 | 29,938,735 | 0.86% |
| 2024-02-19 | 5.67 | 5.88 | 5.60 | 5.81 | 5.30 | qfq | 11,440,385 | 65,987,379 | 3.75% |
| 2024-02-08 | 5.03 | 5.68 | 4.90 | 5.60 | 5.10 | qfq | 14,366,720 | 75,900,899 | 10.24% |
| 2024-02-07 | 5.39 | 5.50 | 5.02 | 5.08 | 4.63 | qfq | 15,310,966 | 78,914,274 | -6.62% |
| 2024-02-06 | 5.29 | 5.68 | 4.88 | 5.44 | 4.96 | qfq | 16,390,533 | 85,375,670 | 2.45% |
| 2024-02-05 | 5.55 | 5.62 | 4.99 | 5.31 | 4.84 | qfq | 16,743,013 | 88,249,940 | -5.01% |
| 2024-02-02 | 6.01 | 6.09 | 5.39 | 5.59 | 5.09 | qfq | 7,809,813 | 44,793,199 | -6.68% |
| 2024-02-01 | 6.20 | 6.20 | 5.89 | 5.99 | 5.46 | qfq | 7,004,672 | 42,183,872 | -1.16% |
| 2024-01-31 | 6.46 | 6.50 | 6.06 | 6.06 | 5.52 | qfq | 6,956,545 | 43,189,946 | -6.77% |
| 2024-01-30 | 6.58 | 6.78 | 6.48 | 6.50 | 5.92 | qfq | 4,411,210 | 29,028,228 | -2.99% |
| 2024-01-29 | 6.90 | 7.20 | 6.66 | 6.70 | 6.11 | qfq | 4,788,890 | 32,540,296 | -2.90% |
| 2024-01-26 | 6.85 | 7.10 | 6.85 | 6.90 | 6.29 | qfq | 5,431,720 | 37,918,129 | 0.73% |
| 2024-01-25 | 6.60 | 6.87 | 6.53 | 6.85 | 6.24 | qfq | 5,293,505 | 35,620,278 | 3.32% |
| 2024-01-24 | 6.62 | 6.76 | 6.38 | 6.63 | 6.04 | qfq | 6,111,854 | 40,109,800 | 0.91% |
| 2024-01-23 | 6.63 | 6.68 | 6.38 | 6.57 | 5.99 | qfq | 8,210,360 | 53,410,200 | -1.35% |
| 2024-01-22 | 7.12 | 7.17 | 6.60 | 6.66 | 6.07 | qfq | 6,161,430 | 42,072,759 | -6.72% |
| 2024-01-19 | 7.31 | 7.31 | 7.12 | 7.14 | 6.51 | qfq | 3,338,105 | 23,977,071 | -0.97% |
| 2024-01-18 | 7.35 | 7.45 | 7.01 | 7.21 | 6.57 | qfq | 4,737,312 | 33,896,484 | -2.04% |
| 2024-01-17 | 7.42 | 7.59 | 7.35 | 7.36 | 6.71 | qfq | 4,028,606 | 30,117,886 | -1.74% |
| 2024-01-16 | 7.56 | 7.69 | 7.37 | 7.49 | 6.83 | qfq | 3,799,030 | 28,348,744 | -1.06% |
| 2024-01-15 | 7.60 | 7.65 | 7.45 | 7.57 | 6.90 | qfq | 3,937,055 | 29,771,639 | -0.66% |
| 2024-01-12 | 7.60 | 7.73 | 7.54 | 7.62 | 6.94 | qfq | 3,728,505 | 28,537,439 | 0.13% |
| 2024-01-11 | 7.53 | 7.63 | 7.48 | 7.61 | 6.94 | qfq | 2,996,275 | 22,646,467 | 1.06% |
| 2024-01-10 | 7.56 | 7.62 | 7.47 | 7.53 | 6.86 | qfq | 3,183,765 | 24,006,480 | -0.79% |
| 2024-01-09 | 7.63 | 7.69 | 7.54 | 7.59 | 6.92 | qfq | 4,663,470 | 35,445,324 | -0.91% |
| 2024-01-08 | 7.75 | 7.83 | 7.61 | 7.66 | 6.98 | qfq | 3,769,870 | 29,041,151 | -1.29% |
| 2024-01-05 | 7.89 | 7.91 | 7.72 | 7.76 | 7.07 | qfq | 3,485,740 | 27,223,093 | -1.90% |
| 2024-01-04 | 7.88 | 7.93 | 7.76 | 7.91 | 7.21 | qfq | 3,694,340 | 28,986,505 | 0.51% |
| 2024-01-03 | 7.85 | 7.90 | 7.76 | 7.87 | 7.17 | qfq | 4,797,684 | 37,639,203 | 0.77% |
| 2024-01-02 | 7.68 | 7.91 | 7.65 | 7.81 | 7.12 | qfq | 7,564,624 | 59,067,550 | 2.36% |
| 2023-12-29 | 7.54 | 7.68 | 7.53 | 7.63 | 6.95 | qfq | 4,118,830 | 31,409,008 | 1.06% |
| 2023-12-28 | 7.60 | 7.62 | 7.32 | 7.55 | 6.88 | qfq | 5,176,861 | 38,836,589 | -0.66% |
| 2023-12-27 | 7.45 | 7.62 | 7.43 | 7.60 | 6.93 | qfq | 3,521,575 | 26,511,543 | 2.01% |
| 2023-12-26 | 7.59 | 7.60 | 7.42 | 7.45 | 6.79 | qfq | 3,560,795 | 26,646,799 | -1.72% |
| 2023-12-25 | 7.62 | 7.66 | 7.52 | 7.58 | 6.91 | qfq | 3,692,406 | 27,975,875 | 0.00% |
| 2023-12-22 | 7.68 | 7.70 | 7.54 | 7.58 | 6.91 | qfq | 4,020,170 | 30,559,538 | -1.17% |
| 2023-12-21 | 7.69 | 7.70 | 7.51 | 7.67 | 6.99 | qfq | 3,446,565 | 26,239,295 | -0.13% |
| 2023-12-20 | 7.78 | 7.85 | 7.65 | 7.68 | 7.00 | qfq | 2,774,110 | 21,426,686 | -0.52% |
| 2023-12-19 | 7.71 | 7.76 | 7.62 | 7.72 | 7.04 | qfq | 3,545,045 | 27,214,157 | 0.00% |
| 2023-12-18 | 7.78 | 7.85 | 7.70 | 7.72 | 7.04 | qfq | 3,551,015 | 27,604,102 | -0.52% |
| 2023-12-15 | 7.82 | 7.86 | 7.73 | 7.76 | 7.07 | qfq | 3,145,985 | 24,457,538 | -0.64% |
| 2023-12-14 | 7.89 | 7.89 | 7.78 | 7.81 | 7.12 | qfq | 3,164,510 | 24,802,308 | 0.00% |
| 2023-12-13 | 7.79 | 7.91 | 7.77 | 7.81 | 7.12 | qfq | 3,346,880 | 26,337,162 | 0.26% |
| 2023-12-12 | 7.78 | 7.83 | 7.71 | 7.79 | 7.10 | qfq | 2,646,045 | 20,571,380 | 0.39% |
| 2023-12-11 | 7.76 | 7.83 | 7.68 | 7.76 | 7.07 | qfq | 4,434,405 | 34,275,655 | -0.13% |
| 2023-12-08 | 7.86 | 7.92 | 7.77 | 7.77 | 7.08 | qfq | 3,594,575 | 28,136,476 | -1.52% |
| 2023-12-07 | 7.97 | 7.98 | 7.84 | 7.89 | 7.19 | qfq | 3,086,520 | 24,347,367 | -0.50% |
| 2023-12-06 | 7.83 | 8.00 | 7.81 | 7.93 | 7.23 | qfq | 4,057,140 | 32,076,570 | 1.02% |
| 2023-12-05 | 7.90 | 7.98 | 7.85 | 7.85 | 7.15 | qfq | 3,796,730 | 29,984,904 | -0.88% |
| 2023-12-04 | 8.02 | 8.03 | 7.90 | 7.92 | 7.22 | qfq | 3,987,029 | 31,705,685 | -1.00% |
| 2023-12-01 | 8.03 | 8.09 | 7.95 | 8.00 | 7.29 | qfq | 3,122,236 | 24,984,016 | -0.25% |
| 2023-11-30 | 8.02 | 8.05 | 7.92 | 8.02 | 7.31 | qfq | 3,568,841 | 28,522,916 | 0.00% |
| 2023-11-29 | 8.10 | 8.11 | 7.98 | 8.02 | 7.31 | qfq | 3,227,661 | 25,959,413 | -0.99% |
| 2023-11-28 | 7.99 | 8.11 | 7.89 | 8.10 | 7.38 | qfq | 5,174,006 | 41,583,491 | 1.25% |
| 2023-11-27 | 8.11 | 8.15 | 7.93 | 8.00 | 7.29 | qfq | 6,713,841 | 53,734,988 | -1.36% |
| 2023-11-24 | 8.11 | 8.18 | 8.04 | 8.11 | 7.39 | qfq | 4,608,692 | 37,331,558 | -0.25% |
| 2023-11-23 | 7.93 | 8.16 | 7.93 | 8.13 | 7.41 | qfq | 5,942,185 | 48,057,121 | 2.26% |
| 2023-11-22 | 7.95 | 8.02 | 7.83 | 7.95 | 7.25 | qfq | 3,821,465 | 30,529,778 | -0.25% |
| 2023-11-21 | 8.04 | 8.06 | 7.93 | 7.97 | 7.26 | qfq | 4,440,025 | 35,458,991 | -0.75% |
| 2023-11-20 | 7.88 | 8.04 | 7.84 | 8.03 | 7.32 | qfq | 5,659,297 | 45,237,397 | 2.03% |
| 2023-11-17 | 7.74 | 7.89 | 7.72 | 7.87 | 7.17 | qfq | 4,019,138 | 31,438,328 | 1.81% |
| 2023-11-16 | 7.79 | 7.81 | 7.72 | 7.73 | 7.04 | qfq | 2,762,049 | 21,422,133 | -0.77% |
| 2023-11-15 | 7.80 | 7.83 | 7.73 | 7.79 | 7.10 | qfq | 3,887,268 | 30,270,950 | 0.52% |
| 2023-11-14 | 7.76 | 7.81 | 7.72 | 7.75 | 7.06 | qfq | 3,766,065 | 29,189,806 | -0.39% |
| 2023-11-13 | 7.77 | 7.93 | 7.75 | 7.78 | 7.09 | qfq | 5,090,925 | 39,707,847 | -0.13% |
| 2023-11-10 | 7.69 | 7.86 | 7.66 | 7.79 | 7.10 | qfq | 4,473,015 | 34,810,047 | 0.78% |
| 2023-11-09 | 7.76 | 7.99 | 7.66 | 7.73 | 7.04 | qfq | 6,951,321 | 54,359,622 | -0.26% |
| 2023-11-08 | 7.67 | 7.79 | 7.64 | 7.75 | 7.06 | qfq | 4,736,672 | 36,681,352 | 1.04% |
| 2023-11-07 | 7.80 | 7.80 | 7.66 | 7.67 | 6.99 | qfq | 5,419,042 | 41,719,900 | -0.65% |
| 2023-11-06 | 7.63 | 7.78 | 7.62 | 7.72 | 7.04 | qfq | 7,262,081 | 55,952,878 | 1.71% |
| 2023-11-03 | 7.61 | 7.68 | 7.55 | 7.59 | 6.92 | qfq | 5,584,642 | 42,584,322 | -0.65% |
| 2023-11-02 | 7.80 | 7.80 | 7.61 | 7.64 | 6.96 | qfq | 7,585,143 | 58,148,435 | -1.42% |
| 2023-11-01 | 7.67 | 7.79 | 7.66 | 7.75 | 7.06 | qfq | 8,491,760 | 65,633,313 | 0.65% |
| 2023-10-31 | 7.64 | 7.75 | 7.61 | 7.70 | 7.02 | qfq | 8,061,785 | 61,965,550 | 0.52% |
| 2023-10-30 | 7.60 | 7.77 | 7.58 | 7.66 | 6.98 | qfq | 12,116,681 | 92,804,335 | 0.13% |
| 2023-10-27 | 7.37 | 7.68 | 7.30 | 7.65 | 6.97 | qfq | 14,035,429 | 106,233,392 | 3.10% |
| 2023-10-26 | 7.47 | 7.55 | 7.33 | 7.42 | 6.76 | qfq | 11,983,040 | 88,782,436 | -1.33% |
| 2023-10-25 | 7.50 | 7.74 | 7.33 | 7.52 | 6.85 | qfq | 18,001,604 | 135,975,571 | -0.27% |
| 2023-10-24 | 7.40 | 7.55 | 6.92 | 7.54 | 6.87 | qfq | 25,002,041 | 182,768,275 | 1.07% |
| 2023-10-23 | 7.33 | 8.06 | 7.19 | 7.46 | 6.80 | qfq | 29,260,696 | 221,620,599 | 6.88% |
| 2023-10-20 | 7.07 | 7.11 | 6.98 | 6.98 | 6.36 | qfq | 2,386,050 | 16,757,910 | -1.13% |
| 2023-10-19 | 7.15 | 7.19 | 7.03 | 7.06 | 6.43 | qfq | 2,472,917 | 17,573,601 | -0.84% |
| 2023-10-18 | 7.27 | 7.36 | 7.12 | 7.12 | 6.49 | qfq | 2,748,940 | 19,715,603 | -2.47% |
| 2023-10-17 | 7.33 | 7.37 | 7.24 | 7.30 | 6.65 | qfq | 2,521,130 | 18,363,263 | -0.14% |
| 2023-10-16 | 7.45 | 7.57 | 7.28 | 7.31 | 6.66 | qfq | 3,796,970 | 28,059,137 | -0.68% |
| 2023-10-13 | 7.34 | 7.41 | 7.30 | 7.36 | 6.71 | qfq | 3,172,689 | 23,389,827 | 0.27% |
| 2023-10-12 | 7.30 | 7.41 | 7.28 | 7.34 | 6.69 | qfq | 3,166,208 | 23,224,185 | 0.69% |
| 2023-10-11 | 7.18 | 7.36 | 7.14 | 7.29 | 6.64 | qfq | 4,116,010 | 30,004,351 | 1.67% |
| 2023-10-10 | 7.27 | 7.33 | 7.15 | 7.17 | 6.53 | qfq | 3,435,379 | 24,760,829 | -1.10% |
| 2023-10-09 | 7.22 | 7.31 | 7.18 | 7.25 | 6.61 | qfq | 4,492,120 | 32,529,088 | -0.28% |
| 2023-09-28 | 7.40 | 7.53 | 7.20 | 7.27 | 6.63 | qfq | 6,028,157 | 44,007,160 | -0.95% |
| 2023-09-27 | 7.22 | 7.45 | 7.18 | 7.34 | 6.69 | qfq | 6,812,400 | 49,967,342 | 1.80% |
| 2023-09-26 | 7.25 | 7.31 | 7.19 | 7.21 | 6.57 | qfq | 2,338,855 | 16,915,544 | -1.10% |
| 2023-09-25 | 7.28 | 7.31 | 7.21 | 7.29 | 6.64 | qfq | 2,433,740 | 17,724,473 | 0.41% |
| 2023-09-22 | 7.20 | 7.28 | 7.09 | 7.26 | 6.62 | qfq | 3,303,590 | 23,749,724 | 1.40% |
| 2023-09-21 | 7.16 | 7.24 | 7.13 | 7.16 | 6.53 | qfq | 2,816,965 | 20,204,691 | -1.10% |
| 2023-09-20 | 7.24 | 7.30 | 7.20 | 7.24 | 6.60 | qfq | 2,297,300 | 16,637,302 | 0.00% |
| 2023-09-19 | 7.29 | 7.31 | 7.22 | 7.24 | 6.60 | qfq | 2,772,996 | 20,100,127 | -0.28% |
| 2023-09-18 | 7.24 | 7.28 | 7.17 | 7.26 | 6.62 | qfq | 3,766,672 | 27,232,601 | 0.69% |
| 2023-09-15 | 7.13 | 7.24 | 7.10 | 7.21 | 6.57 | qfq | 4,373,322 | 31,481,954 | 1.41% |
| 2023-09-14 | 7.10 | 7.15 | 7.06 | 7.11 | 6.48 | qfq | 3,003,480 | 21,352,708 | -0.14% |
| 2023-09-13 | 7.16 | 7.19 | 7.03 | 7.12 | 6.49 | qfq | 3,044,094 | 21,660,536 | -0.56% |
| 2023-09-12 | 7.15 | 7.20 | 7.06 | 7.16 | 6.53 | qfq | 3,210,300 | 22,936,133 | 0.42% |
| 2023-09-11 | 7.00 | 7.13 | 6.96 | 7.13 | 6.50 | qfq | 3,643,190 | 25,822,960 | 1.71% |
| 2023-09-08 | 6.96 | 7.03 | 6.91 | 7.01 | 6.39 | qfq | 1,705,510 | 11,930,852 | 1.01% |
| 2023-09-07 | 7.05 | 7.05 | 6.94 | 6.94 | 6.32 | qfq | 2,476,200 | 17,325,470 | -1.42% |
| 2023-09-06 | 7.01 | 7.07 | 6.98 | 7.04 | 6.42 | qfq | 2,794,920 | 19,672,997 | 0.14% |
| 2023-09-05 | 6.98 | 7.06 | 6.93 | 7.03 | 6.41 | qfq | 3,368,345 | 23,633,820 | 0.72% |
| 2023-09-04 | 7.00 | 7.01 | 6.91 | 6.98 | 6.36 | qfq | 2,618,392 | 18,247,163 | 0.87% |
| 2023-09-01 | 6.98 | 7.01 | 6.90 | 6.92 | 6.31 | qfq | 2,348,740 | 16,293,546 | -0.72% |
| 2023-08-31 | 6.96 | 6.99 | 6.80 | 6.97 | 6.35 | qfq | 4,244,137 | 29,269,664 | 0.58% |
| 2023-08-30 | 6.82 | 7.02 | 6.79 | 6.93 | 6.32 | qfq | 4,473,407 | 30,942,883 | 2.06% |
| 2023-08-29 | 6.53 | 6.80 | 6.50 | 6.79 | 6.19 | qfq | 3,289,221 | 22,045,929 | 3.98% |
| 2023-08-28 | 6.80 | 6.88 | 6.50 | 6.53 | 5.95 | qfq | 6,297,177 | 42,300,694 | 0.77% |
| 2023-08-25 | 6.80 | 6.80 | 6.47 | 6.48 | 5.91 | qfq | 5,428,764 | 35,797,762 | -3.86% |
| 2023-08-24 | 6.77 | 6.83 | 6.62 | 6.74 | 6.14 | qfq | 2,442,062 | 16,407,087 | -0.15% |
| 2023-08-23 | 6.81 | 6.87 | 6.73 | 6.75 | 6.15 | qfq | 2,377,177 | 16,154,808 | -0.88% |
| 2023-08-22 | 6.93 | 6.98 | 6.67 | 6.81 | 6.21 | qfq | 3,894,375 | 26,398,552 | -1.02% |
| 2023-08-21 | 6.99 | 7.03 | 6.88 | 6.88 | 6.27 | qfq | 2,182,105 | 15,171,033 | -1.71% |
| 2023-08-18 | 7.17 | 7.18 | 6.98 | 7.00 | 6.38 | qfq | 3,396,575 | 23,964,496 | -2.37% |
| 2023-08-17 | 7.16 | 7.26 | 7.10 | 7.17 | 6.53 | qfq | 2,842,630 | 20,302,444 | -0.42% |
| 2023-08-16 | 7.21 | 7.32 | 7.15 | 7.20 | 6.56 | qfq | 2,972,970 | 21,526,950 | -0.55% |
| 2023-08-15 | 7.18 | 7.28 | 7.09 | 7.24 | 6.60 | qfq | 3,466,955 | 24,976,996 | 0.84% |
| 2023-08-14 | 7.17 | 7.29 | 7.08 | 7.18 | 6.54 | qfq | 3,234,683 | 23,126,635 | 0.00% |
| 2023-08-11 | 7.23 | 7.32 | 7.16 | 7.18 | 6.54 | qfq | 4,872,132 | 35,339,688 | -0.55% |
| 2023-08-10 | 7.15 | 7.26 | 7.12 | 7.22 | 6.58 | qfq | 3,880,920 | 27,952,697 | 0.56% |
| 2023-08-09 | 7.13 | 7.22 | 7.00 | 7.18 | 6.54 | qfq | 6,095,313 | 43,473,634 | 0.98% |
| 2023-08-08 | 6.94 | 7.31 | 6.91 | 7.11 | 6.48 | qfq | 6,707,475 | 47,718,196 | 2.30% |
| 2023-08-07 | 7.06 | 7.10 | 6.91 | 6.95 | 6.33 | qfq | 3,277,370 | 22,846,053 | -1.28% |
| 2023-08-04 | 7.09 | 7.15 | 7.03 | 7.04 | 6.42 | qfq | 1,964,732 | 13,881,164 | -0.56% |
| 2023-08-03 | 6.97 | 7.12 | 6.97 | 7.08 | 6.45 | qfq | 1,899,914 | 13,435,815 | 0.57% |
| 2023-08-02 | 7.10 | 7.10 | 7.01 | 7.04 | 6.42 | qfq | 1,600,210 | 11,273,550 | -1.12% |
| 2023-08-01 | 7.08 | 7.21 | 7.05 | 7.12 | 6.49 | qfq | 2,481,627 | 17,707,047 | 0.42% |
| 2023-07-31 | 7.12 | 7.14 | 7.05 | 7.09 | 6.46 | qfq | 2,319,225 | 16,435,511 | 0.28% |
| 2023-07-28 | 6.99 | 7.09 | 6.94 | 7.07 | 6.44 | qfq | 2,311,115 | 16,273,237 | 0.86% |
| 2023-07-27 | 6.98 | 7.08 | 6.98 | 7.01 | 6.39 | qfq | 2,879,740 | 20,260,870 | 0.43% |
| 2023-07-26 | 6.98 | 7.04 | 6.95 | 6.98 | 6.36 | qfq | 1,470,386 | 10,266,539 | -0.14% |
| 2023-07-25 | 7.01 | 7.04 | 6.94 | 6.99 | 6.37 | qfq | 2,168,490 | 15,139,974 | 0.00% |
| 2023-07-24 | 6.88 | 7.02 | 6.84 | 6.99 | 6.37 | qfq | 2,453,892 | 17,086,810 | 1.60% |
| 2023-07-21 | 6.87 | 6.89 | 6.79 | 6.88 | 6.27 | qfq | 1,855,961 | 12,733,162 | 1.03% |
| 2023-07-20 | 6.82 | 6.89 | 6.80 | 6.81 | 6.21 | qfq | 1,746,503 | 11,948,143 | -0.58% |
| 2023-07-19 | 6.82 | 6.86 | 6.78 | 6.85 | 6.24 | qfq | 1,434,867 | 9,784,662 | 0.29% |
| 2023-07-18 | 6.84 | 6.86 | 6.80 | 6.83 | 6.22 | qfq | 1,063,101 | 7,266,436 | 0.15% |