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
全柴动力600218.SH
最近收盘价7.252026-07-17
最近交易日2026-07-17
成交量（股）6,944,226
成交额（元）51,181,768
日线记录728
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-12 | 2026-06-18 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-02-05 | 2026-02-11 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-14 | 2025-06-20 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-18 | 2024-06-24 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 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 | 7.38 | 7.55 | 7.20 | 7.25 | 7.25 | qfq | 6,944,226 | 51,181,768 | -1.49% |
| 2026-07-16 | 7.29 | 7.47 | 7.26 | 7.36 | 7.36 | qfq | 5,216,200 | 38,526,469 | 0.14% |
| 2026-07-15 | 7.27 | 7.43 | 7.25 | 7.35 | 7.35 | qfq | 4,978,200 | 36,603,313 | 0.55% |
| 2026-07-14 | 7.08 | 7.32 | 7.00 | 7.31 | 7.31 | qfq | 6,433,801 | 46,278,511 | 3.39% |
| 2026-07-13 | 7.25 | 7.26 | 7.05 | 7.07 | 7.07 | qfq | 6,082,100 | 43,340,649 | -3.02% |
| 2026-07-10 | 7.11 | 7.41 | 7.01 | 7.29 | 7.29 | qfq | 6,144,800 | 44,685,075 | 2.53% |
| 2026-07-09 | 7.17 | 7.26 | 6.99 | 7.11 | 7.11 | qfq | 6,225,600 | 44,116,269 | -0.84% |
| 2026-07-08 | 7.33 | 7.33 | 7.10 | 7.17 | 7.17 | qfq | 5,194,000 | 37,299,989 | -1.65% |
| 2026-07-07 | 7.43 | 7.51 | 7.26 | 7.29 | 7.29 | qfq | 5,136,201 | 37,747,514 | -2.54% |
| 2026-07-06 | 7.51 | 7.61 | 7.45 | 7.48 | 7.48 | qfq | 5,818,282 | 43,716,635 | -0.40% |
| 2026-07-03 | 7.30 | 7.58 | 7.26 | 7.51 | 7.51 | qfq | 8,163,200 | 61,093,024 | 3.44% |
| 2026-07-02 | 7.32 | 7.48 | 7.26 | 7.26 | 7.26 | qfq | 6,533,500 | 48,081,117 | -1.09% |
| 2026-07-01 | 7.22 | 7.43 | 7.20 | 7.34 | 7.34 | qfq | 6,384,478 | 46,794,627 | 1.66% |
| 2026-06-30 | 7.30 | 7.40 | 7.19 | 7.22 | 7.22 | qfq | 5,009,411 | 36,356,599 | -0.96% |
| 2026-06-29 | 7.29 | 7.38 | 7.09 | 7.29 | 7.29 | qfq | 7,567,600 | 54,824,198 | -1.22% |
| 2026-06-26 | 7.60 | 7.64 | 7.37 | 7.38 | 7.38 | qfq | 7,462,003 | 55,648,383 | -3.40% |
| 2026-06-25 | 7.68 | 7.95 | 7.46 | 7.64 | 7.64 | qfq | 10,053,198 | 77,386,917 | -0.13% |
| 2026-06-24 | 7.82 | 7.88 | 7.57 | 7.65 | 7.65 | qfq | 5,545,400 | 42,513,186 | -2.80% |
| 2026-06-23 | 7.77 | 8.01 | 7.77 | 7.87 | 7.87 | qfq | 6,125,717 | 48,623,122 | 0.38% |
| 2026-06-22 | 7.79 | 7.87 | 7.48 | 7.84 | 7.84 | qfq | 6,359,598 | 48,589,632 | 0.77% |
| 2026-06-18 | 7.86 | 7.91 | 7.76 | 7.78 | 7.78 | qfq | 3,901,700 | 30,490,432 | -1.64% |
| 2026-06-17 | 8.04 | 8.07 | 7.88 | 7.91 | 7.88 | qfq | 4,144,602 | 32,855,499 | -2.10% |
| 2026-06-16 | 8.14 | 8.16 | 8.00 | 8.08 | 8.05 | qfq | 3,788,975 | 30,623,421 | -0.74% |
| 2026-06-15 | 8.08 | 8.30 | 8.06 | 8.14 | 8.11 | qfq | 7,081,701 | 57,692,313 | 1.37% |
| 2026-06-12 | 8.00 | 8.13 | 7.94 | 8.03 | 8.00 | qfq | 5,683,347 | 45,691,726 | 1.39% |
| 2026-06-11 | 7.96 | 8.04 | 7.82 | 7.92 | 7.89 | qfq | 4,593,500 | 36,240,839 | -1.00% |
| 2026-06-10 | 8.18 | 8.20 | 7.94 | 8.00 | 7.97 | qfq | 5,335,347 | 42,803,623 | -2.56% |
| 2026-06-09 | 8.20 | 8.31 | 8.13 | 8.21 | 8.18 | qfq | 4,063,300 | 33,366,752 | 0.74% |
| 2026-06-08 | 8.25 | 8.43 | 8.04 | 8.15 | 8.12 | qfq | 6,215,801 | 51,265,963 | -2.40% |
| 2026-06-05 | 8.35 | 8.50 | 8.18 | 8.35 | 8.32 | qfq | 4,757,700 | 39,712,141 | 0.12% |
| 2026-06-04 | 8.40 | 8.44 | 8.28 | 8.34 | 8.31 | qfq | 4,182,300 | 34,835,451 | -1.18% |
| 2026-06-03 | 8.44 | 8.52 | 8.38 | 8.44 | 8.41 | qfq | 4,501,710 | 38,026,716 | -0.35% |
| 2026-06-02 | 8.59 | 8.63 | 8.37 | 8.47 | 8.44 | qfq | 5,332,137 | 45,131,214 | -1.51% |
| 2026-06-01 | 8.35 | 8.70 | 8.28 | 8.60 | 8.57 | qfq | 8,429,937 | 72,333,312 | 3.37% |
| 2026-05-29 | 8.50 | 8.59 | 8.28 | 8.32 | 8.29 | qfq | 4,965,935 | 41,745,959 | -2.46% |
| 2026-05-28 | 8.45 | 8.59 | 8.37 | 8.53 | 8.50 | qfq | 4,477,800 | 38,059,145 | 0.95% |
| 2026-05-27 | 8.66 | 8.75 | 8.39 | 8.45 | 8.42 | qfq | 7,611,242 | 64,807,359 | -3.54% |
| 2026-05-26 | 8.97 | 8.97 | 8.60 | 8.76 | 8.73 | qfq | 6,873,400 | 59,789,906 | -1.02% |
| 2026-05-25 | 9.08 | 9.11 | 8.78 | 8.85 | 8.82 | qfq | 6,284,800 | 55,916,624 | -2.53% |
| 2026-05-22 | 8.87 | 9.10 | 8.79 | 9.08 | 9.05 | qfq | 7,112,563 | 63,838,628 | 2.71% |
| 2026-05-21 | 9.12 | 9.24 | 8.82 | 8.84 | 8.81 | qfq | 6,012,500 | 54,371,706 | -3.18% |
| 2026-05-20 | 9.26 | 9.27 | 9.05 | 9.13 | 9.10 | qfq | 5,809,400 | 52,884,736 | -2.04% |
| 2026-05-19 | 9.25 | 9.37 | 9.20 | 9.32 | 9.28 | qfq | 4,031,600 | 37,361,726 | 0.32% |
| 2026-05-18 | 9.44 | 9.44 | 9.15 | 9.29 | 9.25 | qfq | 7,250,000 | 66,905,689 | -1.38% |
| 2026-05-15 | 9.42 | 9.60 | 9.28 | 9.42 | 9.38 | qfq | 6,864,731 | 64,737,330 | 1.18% |
| 2026-05-14 | 9.71 | 9.71 | 9.31 | 9.31 | 9.27 | qfq | 6,909,101 | 65,462,595 | -3.62% |
| 2026-05-13 | 9.64 | 9.74 | 9.53 | 9.66 | 9.62 | qfq | 5,115,300 | 49,401,171 | 0.84% |
| 2026-05-12 | 9.80 | 9.84 | 9.58 | 9.58 | 9.54 | qfq | 6,490,000 | 62,776,883 | -2.24% |
| 2026-05-11 | 9.78 | 9.90 | 9.73 | 9.80 | 9.76 | qfq | 10,319,400 | 101,354,872 | 0.00% |
| 2026-05-08 | 9.76 | 9.82 | 9.67 | 9.80 | 9.76 | qfq | 7,044,600 | 68,652,567 | 0.51% |
| 2026-05-07 | 9.76 | 9.89 | 9.70 | 9.75 | 9.71 | qfq | 7,277,500 | 71,274,238 | -0.41% |
| 2026-05-06 | 9.66 | 9.86 | 9.66 | 9.79 | 9.75 | qfq | 8,535,786 | 83,342,516 | 1.35% |
| 2026-04-30 | 9.60 | 9.85 | 9.59 | 9.66 | 9.62 | qfq | 10,511,143 | 102,180,789 | 2.44% |
| 2026-04-29 | 9.31 | 9.53 | 9.31 | 9.43 | 9.39 | qfq | 5,295,500 | 50,179,298 | 0.43% |
| 2026-04-28 | 9.51 | 9.58 | 9.31 | 9.39 | 9.35 | qfq | 6,811,600 | 64,163,037 | -2.09% |
| 2026-04-27 | 9.58 | 9.63 | 9.44 | 9.59 | 9.55 | qfq | 5,886,100 | 56,143,055 | -0.21% |
| 2026-04-24 | 9.48 | 9.71 | 9.41 | 9.61 | 9.57 | qfq | 8,272,711 | 79,224,151 | 1.37% |
| 2026-04-23 | 9.61 | 9.70 | 9.43 | 9.48 | 9.44 | qfq | 6,092,800 | 58,015,577 | -1.25% |
| 2026-04-22 | 9.58 | 9.63 | 9.51 | 9.60 | 9.56 | qfq | 5,781,673 | 55,371,353 | -0.21% |
| 2026-04-21 | 9.76 | 9.77 | 9.57 | 9.62 | 9.58 | qfq | 6,669,643 | 64,271,851 | -2.04% |
| 2026-04-20 | 9.84 | 9.87 | 9.72 | 9.82 | 9.78 | qfq | 6,355,579 | 62,286,265 | -0.20% |
| 2026-04-17 | 9.68 | 10.03 | 9.62 | 9.84 | 9.80 | qfq | 10,980,839 | 107,575,105 | 1.13% |
| 2026-04-16 | 9.61 | 9.75 | 9.61 | 9.73 | 9.69 | qfq | 7,660,599 | 74,326,542 | 1.14% |
| 2026-04-15 | 9.81 | 9.86 | 9.59 | 9.62 | 9.58 | qfq | 7,975,600 | 77,567,000 | -1.64% |
| 2026-04-14 | 9.89 | 9.89 | 9.54 | 9.78 | 9.74 | qfq | 12,809,300 | 123,985,513 | 0.82% |
| 2026-04-13 | 9.99 | 10.00 | 9.66 | 9.70 | 9.66 | qfq | 17,774,700 | 173,878,018 | -3.67% |
| 2026-04-10 | 9.89 | 10.30 | 9.86 | 10.07 | 10.03 | qfq | 25,947,625 | 263,485,870 | 0.90% |
| 2026-04-09 | 9.24 | 10.13 | 9.20 | 9.98 | 9.94 | qfq | 31,618,943 | 308,114,946 | 6.85% |
| 2026-04-08 | 9.08 | 9.38 | 9.08 | 9.34 | 9.30 | qfq | 9,390,000 | 86,720,419 | 4.71% |
| 2026-04-07 | 8.86 | 9.00 | 8.75 | 8.92 | 8.89 | qfq | 6,686,200 | 59,561,304 | 2.76% |
| 2026-04-03 | 8.98 | 8.99 | 8.62 | 8.68 | 8.65 | qfq | 7,468,300 | 65,266,503 | -2.91% |
| 2026-04-02 | 9.15 | 9.21 | 8.88 | 8.94 | 8.91 | qfq | 7,740,126 | 69,843,055 | -2.93% |
| 2026-04-01 | 9.26 | 9.27 | 9.13 | 9.21 | 9.18 | qfq | 6,354,742 | 58,400,293 | 1.10% |
| 2026-03-31 | 9.26 | 9.34 | 9.08 | 9.11 | 9.08 | qfq | 8,413,975 | 77,439,075 | -1.62% |
| 2026-03-30 | 9.22 | 9.38 | 9.08 | 9.26 | 9.22 | qfq | 8,888,254 | 81,896,457 | -2.32% |
| 2026-03-27 | 9.28 | 9.53 | 9.24 | 9.48 | 9.44 | qfq | 5,194,000 | 49,033,075 | 0.96% |
| 2026-03-26 | 9.50 | 9.64 | 9.34 | 9.39 | 9.35 | qfq | 6,525,200 | 61,644,941 | -1.68% |
| 2026-03-25 | 9.39 | 9.58 | 9.38 | 9.55 | 9.51 | qfq | 6,471,796 | 61,526,999 | 2.25% |
| 2026-03-24 | 9.32 | 9.37 | 9.10 | 9.34 | 9.30 | qfq | 9,692,560 | 89,745,988 | 2.64% |
| 2026-03-23 | 9.40 | 9.51 | 9.06 | 9.10 | 9.07 | qfq | 12,633,502 | 116,953,294 | -4.91% |
| 2026-03-20 | 10.00 | 10.05 | 9.55 | 9.57 | 9.53 | qfq | 12,141,969 | 118,518,511 | -4.01% |
| 2026-03-19 | 10.15 | 10.19 | 9.94 | 9.97 | 9.93 | qfq | 11,267,297 | 113,098,391 | -3.02% |
| 2026-03-18 | 10.47 | 10.50 | 10.09 | 10.28 | 10.24 | qfq | 15,279,309 | 156,262,275 | -1.06% |
| 2026-03-17 | 10.90 | 11.06 | 10.36 | 10.39 | 10.35 | qfq | 19,970,971 | 214,053,674 | -1.70% |
| 2026-03-16 | 10.85 | 10.90 | 10.43 | 10.57 | 10.53 | qfq | 13,522,801 | 142,868,895 | -2.40% |
| 2026-03-13 | 10.80 | 11.02 | 10.76 | 10.83 | 10.79 | qfq | 9,533,250 | 103,875,058 | -0.37% |
| 2026-03-12 | 11.11 | 11.11 | 10.80 | 10.87 | 10.83 | qfq | 13,240,460 | 144,342,868 | -2.42% |
| 2026-03-11 | 11.08 | 11.18 | 11.00 | 11.14 | 11.10 | qfq | 14,172,592 | 157,406,571 | 0.54% |
| 2026-03-10 | 11.13 | 11.37 | 11.01 | 11.08 | 11.04 | qfq | 14,399,509 | 160,451,660 | 0.64% |
| 2026-03-09 | 10.89 | 11.09 | 10.86 | 11.01 | 10.97 | qfq | 15,926,500 | 174,248,885 | -1.34% |
| 2026-03-06 | 10.63 | 11.45 | 10.61 | 11.16 | 11.12 | qfq | 28,096,914 | 312,683,712 | 4.01% |
| 2026-03-05 | 10.50 | 10.78 | 10.46 | 10.73 | 10.69 | qfq | 13,477,500 | 143,591,437 | 4.17% |
| 2026-03-04 | 10.24 | 10.53 | 10.13 | 10.30 | 10.26 | qfq | 9,360,600 | 96,620,200 | -0.77% |
| 2026-03-03 | 10.80 | 10.92 | 10.33 | 10.38 | 10.34 | qfq | 15,234,080 | 161,256,367 | -4.33% |
| 2026-03-02 | 10.88 | 11.09 | 10.71 | 10.85 | 10.81 | qfq | 14,528,002 | 157,913,548 | -2.16% |
| 2026-02-27 | 10.86 | 11.09 | 10.83 | 11.09 | 11.05 | qfq | 12,571,197 | 138,449,360 | 1.28% |
| 2026-02-26 | 10.80 | 10.95 | 10.75 | 10.95 | 10.91 | qfq | 10,568,451 | 114,943,938 | 1.48% |
| 2026-02-25 | 10.88 | 10.95 | 10.75 | 10.79 | 10.75 | qfq | 11,312,000 | 122,796,565 | -0.55% |
| 2026-02-24 | 10.58 | 10.87 | 10.55 | 10.85 | 10.81 | qfq | 12,932,975 | 139,325,805 | 3.93% |
| 2026-02-13 | 10.62 | 10.66 | 10.44 | 10.44 | 10.40 | qfq | 9,397,200 | 98,980,295 | -1.60% |
| 2026-02-12 | 10.60 | 10.86 | 10.42 | 10.61 | 10.57 | qfq | 10,925,571 | 116,627,560 | 0.47% |
| 2026-02-11 | 10.67 | 10.67 | 10.55 | 10.56 | 10.52 | qfq | 5,964,121 | 63,193,258 | -1.22% |
| 2026-02-10 | 10.71 | 10.76 | 10.62 | 10.69 | 10.63 | qfq | 5,641,500 | 60,341,844 | -0.19% |
| 2026-02-09 | 10.63 | 10.81 | 10.62 | 10.71 | 10.65 | qfq | 8,275,000 | 88,775,484 | 1.61% |
| 2026-02-06 | 10.47 | 10.66 | 10.39 | 10.54 | 10.48 | qfq | 9,329,300 | 98,609,744 | 0.29% |
| 2026-02-05 | 10.91 | 10.91 | 10.49 | 10.51 | 10.45 | qfq | 15,169,300 | 161,257,818 | -4.11% |
| 2026-02-04 | 10.62 | 11.19 | 10.55 | 10.96 | 10.90 | qfq | 21,420,470 | 234,289,600 | 3.20% |
| 2026-02-03 | 10.55 | 10.63 | 10.45 | 10.62 | 10.56 | qfq | 8,369,188 | 88,388,406 | 1.92% |
| 2026-02-02 | 10.60 | 10.69 | 10.39 | 10.42 | 10.36 | qfq | 9,540,350 | 100,650,033 | -1.51% |
| 2026-01-30 | 10.55 | 10.73 | 10.38 | 10.58 | 10.52 | qfq | 11,272,900 | 118,825,440 | -0.19% |
| 2026-01-29 | 10.66 | 10.83 | 10.51 | 10.60 | 10.54 | qfq | 12,882,470 | 137,490,881 | -1.40% |
| 2026-01-28 | 11.15 | 11.15 | 10.73 | 10.75 | 10.69 | qfq | 14,994,100 | 163,089,686 | -3.59% |
| 2026-01-27 | 11.16 | 11.28 | 10.84 | 11.15 | 11.09 | qfq | 14,085,590 | 155,187,063 | -0.18% |
| 2026-01-26 | 11.25 | 11.38 | 11.08 | 11.17 | 11.11 | qfq | 16,373,943 | 183,441,474 | -1.59% |
| 2026-01-23 | 11.50 | 11.50 | 11.25 | 11.35 | 11.29 | qfq | 18,726,362 | 212,199,838 | -0.61% |
| 2026-01-22 | 11.45 | 11.58 | 11.33 | 11.42 | 11.36 | qfq | 20,068,556 | 228,997,256 | -1.13% |
| 2026-01-21 | 11.22 | 11.87 | 11.15 | 11.55 | 11.48 | qfq | 36,962,871 | 423,417,932 | 4.43% |
| 2026-01-20 | 11.15 | 11.17 | 10.99 | 11.06 | 11.00 | qfq | 15,566,501 | 172,259,899 | -0.81% |
| 2026-01-19 | 11.09 | 11.26 | 11.03 | 11.15 | 11.09 | qfq | 21,439,643 | 238,861,937 | -0.09% |
| 2026-01-16 | 10.86 | 11.17 | 10.75 | 11.16 | 11.10 | qfq | 32,876,590 | 363,173,699 | 3.33% |
| 2026-01-15 | 10.59 | 10.81 | 10.43 | 10.80 | 10.74 | qfq | 17,944,309 | 191,676,134 | 1.31% |
| 2026-01-14 | 10.49 | 10.98 | 10.48 | 10.66 | 10.60 | qfq | 22,591,593 | 241,590,116 | 1.72% |
| 2026-01-13 | 10.87 | 10.89 | 10.48 | 10.48 | 10.42 | qfq | 19,007,524 | 202,311,690 | -3.59% |
| 2026-01-12 | 10.58 | 10.90 | 10.53 | 10.87 | 10.81 | qfq | 21,290,492 | 229,287,274 | 2.07% |
| 2026-01-09 | 10.64 | 10.87 | 10.55 | 10.65 | 10.59 | qfq | 18,488,200 | 197,273,595 | -0.47% |
| 2026-01-08 | 10.39 | 10.71 | 10.34 | 10.70 | 10.64 | qfq | 22,204,441 | 235,037,945 | 2.79% |
| 2026-01-07 | 10.49 | 10.50 | 10.31 | 10.41 | 10.35 | qfq | 15,244,645 | 158,365,722 | -1.14% |
| 2026-01-06 | 10.35 | 10.54 | 10.32 | 10.53 | 10.47 | qfq | 16,696,036 | 174,144,892 | 1.74% |
| 2026-01-05 | 10.38 | 10.42 | 10.28 | 10.35 | 10.29 | qfq | 15,253,457 | 157,746,137 | 0.68% |
| 2025-12-31 | 10.50 | 10.58 | 10.10 | 10.28 | 10.22 | qfq | 16,562,033 | 170,403,957 | -2.10% |
| 2025-12-30 | 10.56 | 10.59 | 10.40 | 10.50 | 10.44 | qfq | 13,382,973 | 140,489,855 | -1.04% |
| 2025-12-29 | 10.92 | 10.98 | 10.53 | 10.61 | 10.55 | qfq | 18,570,144 | 197,522,230 | -2.84% |
| 2025-12-26 | 11.08 | 11.20 | 10.86 | 10.92 | 10.86 | qfq | 19,727,897 | 217,276,432 | -2.15% |
| 2025-12-25 | 10.77 | 11.28 | 10.73 | 11.16 | 11.10 | qfq | 27,791,941 | 308,366,082 | 3.53% |
| 2025-12-24 | 10.66 | 10.89 | 10.61 | 10.78 | 10.72 | qfq | 16,520,200 | 177,727,733 | 1.13% |
| 2025-12-23 | 10.79 | 10.84 | 10.60 | 10.66 | 10.60 | qfq | 16,410,171 | 175,411,933 | -1.20% |
| 2025-12-22 | 11.04 | 11.23 | 10.77 | 10.79 | 10.73 | qfq | 19,918,301 | 216,519,343 | -1.73% |
| 2025-12-19 | 11.34 | 11.38 | 10.87 | 10.98 | 10.92 | qfq | 25,998,134 | 287,036,711 | -1.26% |
| 2025-12-18 | 11.10 | 11.99 | 10.86 | 11.12 | 11.06 | qfq | 38,392,240 | 439,638,010 | 1.18% |
| 2025-12-17 | 11.30 | 11.39 | 10.58 | 10.99 | 10.93 | qfq | 36,608,299 | 398,611,969 | -4.35% |
| 2025-12-16 | 11.88 | 11.97 | 11.32 | 11.49 | 11.43 | qfq | 39,655,545 | 458,046,177 | -4.25% |
| 2025-12-15 | 11.53 | 12.56 | 11.40 | 12.00 | 11.93 | qfq | 60,347,208 | 725,443,153 | 5.08% |
| 2025-12-12 | 11.66 | 11.93 | 11.42 | 11.42 | 11.36 | qfq | 38,400,476 | 446,077,430 | -1.04% |
| 2025-12-11 | 11.54 | 11.76 | 11.42 | 11.54 | 11.47 | qfq | 40,229,583 | 466,560,960 | 0.35% |
| 2025-12-10 | 11.50 | 11.57 | 11.36 | 11.50 | 11.43 | qfq | 20,922,750 | 239,675,151 | 0.17% |
| 2025-12-09 | 11.56 | 11.63 | 11.40 | 11.48 | 11.42 | qfq | 29,711,616 | 342,465,220 | -0.69% |
| 2025-12-08 | 11.41 | 11.80 | 11.29 | 11.56 | 11.49 | qfq | 60,546,762 | 696,522,064 | 3.21% |
| 2025-12-05 | 10.23 | 11.20 | 10.10 | 11.20 | 11.14 | qfq | 46,121,789 | 505,244,783 | 10.02% |
| 2025-12-04 | 10.35 | 10.54 | 10.16 | 10.18 | 10.12 | qfq | 19,058,160 | 195,501,194 | -2.21% |
| 2025-12-03 | 10.91 | 10.98 | 10.39 | 10.41 | 10.35 | qfq | 34,116,741 | 361,124,636 | -5.54% |
| 2025-12-02 | 11.17 | 11.53 | 10.90 | 11.02 | 10.96 | qfq | 28,846,008 | 320,057,451 | -2.91% |
| 2025-12-01 | 11.25 | 11.56 | 11.09 | 11.35 | 11.29 | qfq | 26,686,732 | 302,023,248 | 0.09% |
| 2025-11-28 | 11.40 | 11.53 | 11.21 | 11.34 | 11.28 | qfq | 33,846,920 | 383,970,800 | -2.33% |
| 2025-11-27 | 11.03 | 11.90 | 10.73 | 11.61 | 11.54 | qfq | 62,625,253 | 714,533,649 | 4.69% |
| 2025-11-26 | 11.28 | 11.46 | 10.98 | 11.09 | 11.03 | qfq | 38,936,192 | 435,326,135 | -4.40% |
| 2025-11-25 | 11.37 | 11.95 | 11.05 | 11.60 | 11.53 | qfq | 56,490,991 | 645,037,817 | 0.87% |
| 2025-11-24 | 10.98 | 11.52 | 10.70 | 11.50 | 11.43 | qfq | 53,677,146 | 602,395,555 | 4.07% |
| 2025-11-21 | 10.76 | 11.87 | 10.61 | 11.05 | 10.99 | qfq | 56,788,645 | 640,369,001 | -0.18% |
| 2025-11-20 | 11.08 | 11.33 | 10.83 | 11.07 | 11.01 | qfq | 46,762,511 | 515,104,335 | -1.60% |
| 2025-11-19 | 10.40 | 11.65 | 10.39 | 11.25 | 11.19 | qfq | 70,860,572 | 801,203,725 | 6.23% |
| 2025-11-18 | 10.77 | 10.82 | 10.40 | 10.59 | 10.53 | qfq | 24,001,493 | 253,448,279 | -2.67% |
| 2025-11-17 | 10.33 | 10.88 | 10.23 | 10.88 | 10.82 | qfq | 38,116,280 | 407,695,193 | 4.41% |
| 2025-11-14 | 10.24 | 10.56 | 10.06 | 10.42 | 10.36 | qfq | 27,638,456 | 285,669,414 | 0.10% |
| 2025-11-13 | 10.42 | 10.50 | 10.19 | 10.41 | 10.35 | qfq | 27,167,823 | 280,835,189 | 0.29% |
| 2025-11-12 | 10.80 | 10.80 | 10.28 | 10.38 | 10.32 | qfq | 37,241,445 | 389,583,495 | -5.46% |
| 2025-11-11 | 10.86 | 11.03 | 10.71 | 10.98 | 10.92 | qfq | 43,408,027 | 471,801,847 | -1.88% |
| 2025-11-10 | 10.77 | 11.20 | 10.62 | 11.19 | 11.13 | qfq | 64,784,856 | 708,328,776 | 4.09% |
| 2025-11-07 | 11.37 | 11.93 | 10.72 | 10.75 | 10.69 | qfq | 97,745,455 | 1,092,836,588 | -0.92% |
| 2025-11-06 | 9.90 | 10.85 | 9.86 | 10.85 | 10.79 | qfq | 31,072,133 | 331,660,368 | 10.04% |
| 2025-11-05 | 9.62 | 9.91 | 9.60 | 9.86 | 9.80 | qfq | 13,503,879 | 132,459,069 | 1.86% |
| 2025-11-04 | 9.65 | 9.72 | 9.59 | 9.68 | 9.63 | qfq | 7,655,600 | 73,975,728 | 0.21% |
| 2025-11-03 | 9.52 | 9.67 | 9.52 | 9.66 | 9.61 | qfq | 7,159,391 | 68,798,909 | 1.05% |
| 2025-10-31 | 9.51 | 9.68 | 9.50 | 9.56 | 9.51 | qfq | 7,150,500 | 68,702,676 | 0.53% |
| 2025-10-30 | 9.56 | 9.61 | 9.49 | 9.51 | 9.46 | qfq | 7,673,214 | 73,340,754 | -0.63% |
| 2025-10-29 | 9.57 | 9.69 | 9.38 | 9.57 | 9.52 | qfq | 9,163,246 | 87,386,421 | 0.42% |
| 2025-10-28 | 9.56 | 9.62 | 9.49 | 9.53 | 9.48 | qfq | 6,040,345 | 57,682,549 | -0.42% |
| 2025-10-27 | 9.50 | 9.60 | 9.45 | 9.57 | 9.52 | qfq | 8,927,268 | 85,106,467 | 0.74% |
| 2025-10-24 | 9.49 | 9.60 | 9.41 | 9.50 | 9.45 | qfq | 9,153,412 | 86,942,795 | 0.32% |
| 2025-10-23 | 9.35 | 9.48 | 9.28 | 9.47 | 9.42 | qfq | 5,733,709 | 53,748,071 | 0.96% |
| 2025-10-22 | 9.32 | 9.45 | 9.24 | 9.38 | 9.33 | qfq | 7,301,314 | 68,370,449 | 0.97% |
| 2025-10-21 | 9.15 | 9.30 | 9.11 | 9.29 | 9.24 | qfq | 7,159,100 | 66,230,297 | 1.75% |
| 2025-10-20 | 9.08 | 9.14 | 9.06 | 9.13 | 9.08 | qfq | 4,660,200 | 42,423,944 | 1.33% |
| 2025-10-17 | 9.24 | 9.27 | 8.98 | 9.01 | 8.96 | qfq | 7,915,109 | 72,011,667 | -2.07% |
| 2025-10-16 | 9.35 | 9.36 | 9.16 | 9.20 | 9.15 | qfq | 6,386,601 | 58,966,084 | -1.50% |
| 2025-10-15 | 9.20 | 9.35 | 9.18 | 9.34 | 9.29 | qfq | 6,653,700 | 61,757,863 | 1.63% |
| 2025-10-14 | 9.26 | 9.40 | 9.15 | 9.19 | 9.14 | qfq | 8,229,900 | 76,360,585 | -0.65% |
| 2025-10-13 | 9.18 | 9.30 | 9.04 | 9.25 | 9.20 | qfq | 8,306,037 | 76,380,796 | -1.49% |
| 2025-10-10 | 9.30 | 9.52 | 9.28 | 9.39 | 9.34 | qfq | 8,503,005 | 80,169,518 | 0.75% |
| 2025-10-09 | 9.26 | 9.41 | 9.15 | 9.32 | 9.27 | qfq | 9,000,568 | 83,347,632 | 0.98% |
| 2025-09-30 | 9.28 | 9.29 | 9.17 | 9.23 | 9.18 | qfq | 6,738,601 | 62,247,419 | -0.22% |
| 2025-09-29 | 9.29 | 9.30 | 9.12 | 9.25 | 9.20 | qfq | 7,654,751 | 70,724,294 | 0.33% |
| 2025-09-26 | 9.41 | 9.41 | 9.06 | 9.22 | 9.17 | qfq | 15,696,277 | 144,508,107 | -3.25% |
| 2025-09-25 | 9.97 | 9.97 | 9.50 | 9.53 | 9.48 | qfq | 20,088,099 | 194,477,184 | -4.12% |
| 2025-09-24 | 9.95 | 9.96 | 9.78 | 9.94 | 9.88 | qfq | 14,591,101 | 144,121,819 | -0.80% |
| 2025-09-23 | 10.04 | 10.17 | 9.80 | 10.02 | 9.96 | qfq | 25,180,813 | 250,414,397 | -0.20% |
| 2025-09-22 | 9.68 | 10.05 | 9.63 | 10.04 | 9.98 | qfq | 25,626,954 | 254,795,745 | 4.80% |
| 2025-09-19 | 9.83 | 9.93 | 9.56 | 9.58 | 9.53 | qfq | 15,133,900 | 146,889,588 | -2.54% |
| 2025-09-18 | 9.66 | 10.10 | 9.62 | 9.83 | 9.77 | qfq | 29,807,824 | 295,505,334 | 2.08% |
| 2025-09-17 | 9.68 | 9.70 | 9.60 | 9.63 | 9.58 | qfq | 6,844,398 | 66,040,580 | -0.62% |
| 2025-09-16 | 9.52 | 9.71 | 9.52 | 9.69 | 9.64 | qfq | 7,837,441 | 75,386,354 | 1.68% |
| 2025-09-15 | 9.62 | 9.70 | 9.52 | 9.53 | 9.48 | qfq | 7,268,903 | 69,591,161 | -0.94% |
| 2025-09-12 | 9.74 | 9.74 | 9.60 | 9.62 | 9.57 | qfq | 7,843,500 | 75,838,292 | -0.72% |
| 2025-09-11 | 9.61 | 9.70 | 9.47 | 9.69 | 9.64 | qfq | 8,883,604 | 85,221,275 | 0.94% |
| 2025-09-10 | 9.59 | 9.67 | 9.55 | 9.60 | 9.55 | qfq | 5,659,370 | 54,332,760 | -0.21% |
| 2025-09-09 | 9.72 | 9.76 | 9.59 | 9.62 | 9.57 | qfq | 8,146,396 | 78,704,680 | -1.43% |
| 2025-09-08 | 9.68 | 9.76 | 9.60 | 9.76 | 9.70 | qfq | 9,164,499 | 88,810,232 | 1.35% |
| 2025-09-05 | 9.40 | 9.63 | 9.38 | 9.63 | 9.58 | qfq | 8,743,778 | 83,160,256 | 2.56% |
| 2025-09-04 | 9.40 | 9.50 | 9.28 | 9.39 | 9.34 | qfq | 7,843,772 | 73,832,598 | -0.11% |
| 2025-09-03 | 9.66 | 9.73 | 9.35 | 9.40 | 9.35 | qfq | 9,652,964 | 92,094,030 | -2.99% |
| 2025-09-02 | 9.77 | 9.77 | 9.53 | 9.69 | 9.64 | qfq | 9,998,488 | 96,333,923 | -0.82% |
| 2025-09-01 | 9.90 | 9.92 | 9.73 | 9.77 | 9.71 | qfq | 10,286,100 | 100,534,947 | -0.91% |
| 2025-08-29 | 9.78 | 9.87 | 9.69 | 9.86 | 9.80 | qfq | 13,012,085 | 127,408,470 | 0.51% |
| 2025-08-28 | 9.55 | 9.81 | 9.52 | 9.81 | 9.75 | qfq | 17,159,654 | 166,374,432 | 1.66% |
| 2025-08-27 | 10.00 | 10.07 | 9.60 | 9.65 | 9.60 | qfq | 25,190,793 | 249,114,808 | -3.88% |
| 2025-08-26 | 9.95 | 10.06 | 9.89 | 10.04 | 9.98 | qfq | 22,252,026 | 222,406,953 | 0.40% |
| 2025-08-25 | 10.08 | 10.13 | 9.95 | 10.00 | 9.94 | qfq | 31,434,118 | 315,089,926 | -1.96% |
| 2025-08-22 | 9.98 | 10.45 | 9.88 | 10.20 | 10.14 | qfq | 52,822,216 | 534,209,820 | 0.49% |
| 2025-08-21 | 10.70 | 10.76 | 10.10 | 10.15 | 10.09 | qfq | 72,333,908 | 749,545,012 | -7.39% |
| 2025-08-20 | 10.91 | 10.96 | 10.68 | 10.96 | 10.90 | qfq | 25,834,162 | 281,940,905 | 10.04% |
| 2025-08-19 | 9.05 | 9.96 | 9.05 | 9.96 | 9.90 | qfq | 16,838,208 | 163,192,803 | 10.06% |
| 2025-08-18 | 9.10 | 9.15 | 9.02 | 9.05 | 9.00 | qfq | 9,449,100 | 85,784,605 | -0.22% |
| 2025-08-15 | 9.05 | 9.17 | 8.99 | 9.07 | 9.02 | qfq | 7,054,998 | 64,206,339 | 0.33% |
| 2025-08-14 | 9.24 | 9.26 | 9.03 | 9.04 | 8.99 | qfq | 9,210,403 | 83,925,977 | -1.95% |
| 2025-08-13 | 9.31 | 9.31 | 9.21 | 9.22 | 9.17 | qfq | 6,900,169 | 63,774,753 | -0.43% |
| 2025-08-12 | 9.30 | 9.33 | 9.20 | 9.26 | 9.21 | qfq | 7,200,366 | 66,658,865 | -0.43% |
| 2025-08-11 | 9.21 | 9.33 | 9.16 | 9.30 | 9.25 | qfq | 8,070,381 | 74,904,990 | 0.98% |
| 2025-08-08 | 9.18 | 9.22 | 9.13 | 9.21 | 9.16 | qfq | 5,693,961 | 52,254,106 | 0.33% |
| 2025-08-07 | 9.20 | 9.22 | 9.12 | 9.18 | 9.13 | qfq | 7,264,601 | 66,596,020 | 0.22% |
| 2025-08-06 | 9.16 | 9.22 | 9.10 | 9.16 | 9.11 | qfq | 6,360,231 | 58,278,675 | 0.11% |
| 2025-08-05 | 9.08 | 9.23 | 9.01 | 9.15 | 9.10 | qfq | 7,497,179 | 68,405,955 | 1.67% |
| 2025-08-04 | 8.89 | 9.00 | 8.83 | 9.00 | 8.95 | qfq | 4,293,400 | 38,490,114 | 0.90% |
| 2025-08-01 | 8.90 | 8.98 | 8.82 | 8.92 | 8.87 | qfq | 6,943,139 | 61,975,384 | 0.45% |
| 2025-07-31 | 9.00 | 9.06 | 8.86 | 8.88 | 8.83 | qfq | 6,068,721 | 54,287,137 | -1.33% |
| 2025-07-30 | 9.10 | 9.12 | 8.91 | 9.00 | 8.95 | qfq | 6,418,504 | 57,827,816 | -1.32% |
| 2025-07-29 | 9.19 | 9.19 | 9.01 | 9.12 | 9.07 | qfq | 7,412,806 | 67,222,578 | -0.87% |
| 2025-07-28 | 9.22 | 9.28 | 9.16 | 9.20 | 9.15 | qfq | 6,536,985 | 60,288,879 | -0.43% |
| 2025-07-25 | 9.29 | 9.29 | 9.15 | 9.24 | 9.19 | qfq | 6,283,200 | 57,825,456 | -0.43% |
| 2025-07-24 | 9.24 | 9.33 | 9.23 | 9.28 | 9.23 | qfq | 5,954,282 | 55,155,404 | 0.43% |
| 2025-07-23 | 9.38 | 9.39 | 9.21 | 9.24 | 9.19 | qfq | 7,571,673 | 70,281,570 | -1.60% |
| 2025-07-22 | 9.36 | 9.39 | 9.24 | 9.39 | 9.34 | qfq | 8,567,253 | 79,892,967 | 0.64% |
| 2025-07-21 | 9.25 | 9.34 | 9.21 | 9.33 | 9.28 | qfq | 7,073,100 | 65,749,903 | 0.97% |
| 2025-07-18 | 9.23 | 9.28 | 9.16 | 9.24 | 9.19 | qfq | 7,786,650 | 71,719,801 | 0.11% |
| 2025-07-17 | 9.30 | 9.35 | 9.21 | 9.23 | 9.18 | qfq | 13,051,101 | 120,979,383 | -1.07% |
| 2025-07-16 | 9.25 | 9.55 | 9.25 | 9.33 | 9.28 | qfq | 14,531,400 | 136,448,486 | 0.11% |
| 2025-07-15 | 9.16 | 9.38 | 9.12 | 9.32 | 9.27 | qfq | 15,792,912 | 146,518,348 | 1.53% |
| 2025-07-14 | 9.00 | 9.22 | 9.00 | 9.18 | 9.13 | qfq | 8,274,409 | 75,764,568 | 1.32% |
| 2025-07-11 | 9.15 | 9.15 | 8.99 | 9.06 | 9.01 | qfq | 7,809,200 | 70,725,454 | -1.09% |
| 2025-07-10 | 9.05 | 9.24 | 9.01 | 9.16 | 9.11 | qfq | 9,679,701 | 88,414,216 | 1.55% |
| 2025-07-09 | 9.11 | 9.13 | 9.01 | 9.02 | 8.97 | qfq | 5,846,200 | 53,054,800 | -0.77% |
| 2025-07-08 | 9.02 | 9.09 | 9.00 | 9.09 | 9.04 | qfq | 6,632,600 | 60,130,478 | 0.78% |
| 2025-07-07 | 9.08 | 9.09 | 8.95 | 9.02 | 8.97 | qfq | 6,409,800 | 57,807,132 | 0.45% |
| 2025-07-04 | 8.95 | 9.07 | 8.88 | 8.98 | 8.93 | qfq | 8,188,600 | 73,551,843 | 0.34% |
| 2025-07-03 | 8.92 | 9.02 | 8.90 | 8.95 | 8.90 | qfq | 7,831,600 | 70,194,484 | 0.11% |
| 2025-07-02 | 8.89 | 8.94 | 8.86 | 8.94 | 8.89 | qfq | 4,900,609 | 43,598,878 | 0.22% |
| 2025-07-01 | 8.97 | 8.99 | 8.84 | 8.92 | 8.87 | qfq | 5,370,901 | 47,787,910 | -0.56% |
| 2025-06-30 | 8.90 | 8.98 | 8.87 | 8.97 | 8.92 | qfq | 5,546,200 | 49,561,791 | 1.24% |
| 2025-06-27 | 8.87 | 8.92 | 8.81 | 8.86 | 8.81 | qfq | 4,953,129 | 43,897,523 | 0.68% |
| 2025-06-26 | 8.90 | 8.96 | 8.80 | 8.80 | 8.75 | qfq | 6,848,430 | 60,736,273 | -1.23% |
| 2025-06-25 | 8.88 | 9.15 | 8.84 | 8.91 | 8.86 | qfq | 13,181,593 | 118,083,459 | 1.37% |
| 2025-06-24 | 8.51 | 8.79 | 8.50 | 8.79 | 8.74 | qfq | 7,208,493 | 62,799,544 | 3.78% |
| 2025-06-23 | 8.30 | 8.48 | 8.28 | 8.47 | 8.42 | qfq | 3,228,400 | 27,196,314 | 1.32% |
| 2025-06-20 | 8.36 | 8.48 | 8.33 | 8.36 | 8.31 | qfq | 3,191,000 | 26,785,891 | -0.95% |
| 2025-06-19 | 8.60 | 8.67 | 8.39 | 8.44 | 8.33 | qfq | 5,848,000 | 49,793,102 | -2.43% |
| 2025-06-18 | 8.71 | 8.75 | 8.58 | 8.65 | 8.54 | qfq | 4,718,929 | 40,769,700 | -0.80% |
| 2025-06-17 | 8.77 | 8.81 | 8.62 | 8.72 | 8.61 | qfq | 4,836,429 | 42,024,137 | -0.57% |
| 2025-06-16 | 8.77 | 8.86 | 8.71 | 8.77 | 8.66 | qfq | 4,617,029 | 40,602,331 | 0.11% |
| 2025-06-13 | 8.95 | 8.97 | 8.72 | 8.76 | 8.65 | qfq | 10,108,781 | 89,154,257 | -2.12% |
| 2025-06-12 | 9.01 | 9.04 | 8.90 | 8.95 | 8.84 | qfq | 7,406,609 | 66,509,136 | -1.10% |
| 2025-06-11 | 9.07 | 9.14 | 9.03 | 9.05 | 8.93 | qfq | 7,130,800 | 64,744,731 | 0.00% |
| 2025-06-10 | 9.08 | 9.24 | 8.96 | 9.05 | 8.93 | qfq | 13,234,400 | 120,415,484 | 0.11% |
| 2025-06-09 | 9.07 | 9.09 | 8.99 | 9.04 | 8.92 | qfq | 7,449,166 | 67,324,571 | 0.00% |
| 2025-06-06 | 9.19 | 9.21 | 9.00 | 9.04 | 8.92 | qfq | 8,757,200 | 79,308,092 | -1.42% |
| 2025-06-05 | 8.92 | 9.30 | 8.92 | 9.17 | 9.05 | qfq | 18,385,295 | 168,085,530 | 2.00% |
| 2025-06-04 | 8.78 | 9.20 | 8.78 | 8.99 | 8.88 | qfq | 14,834,500 | 133,175,249 | 1.70% |
| 2025-06-03 | 8.75 | 8.91 | 8.75 | 8.84 | 8.73 | qfq | 7,903,620 | 69,940,471 | -0.11% |
| 2025-05-30 | 9.16 | 9.16 | 8.81 | 8.85 | 8.74 | qfq | 13,240,820 | 117,907,818 | -3.07% |
| 2025-05-29 | 9.10 | 9.23 | 9.03 | 9.13 | 9.01 | qfq | 17,290,864 | 157,818,639 | -0.22% |
| 2025-05-28 | 8.80 | 9.38 | 8.80 | 9.15 | 9.03 | qfq | 23,360,114 | 213,636,751 | 3.98% |
| 2025-05-27 | 8.75 | 8.88 | 8.65 | 8.80 | 8.69 | qfq | 7,544,800 | 66,340,846 | 0.69% |
| 2025-05-26 | 8.58 | 8.79 | 8.56 | 8.74 | 8.63 | qfq | 7,779,300 | 67,801,935 | 1.86% |
| 2025-05-23 | 8.80 | 8.87 | 8.55 | 8.58 | 8.47 | qfq | 13,309,812 | 116,131,215 | -3.92% |
| 2025-05-22 | 8.73 | 9.03 | 8.67 | 8.93 | 8.82 | qfq | 14,794,921 | 131,222,834 | 2.06% |
| 2025-05-21 | 8.79 | 8.80 | 8.66 | 8.75 | 8.64 | qfq | 5,900,600 | 51,464,220 | -0.46% |
| 2025-05-20 | 8.70 | 8.82 | 8.63 | 8.79 | 8.68 | qfq | 6,582,764 | 57,580,215 | 1.27% |
| 2025-05-19 | 8.71 | 8.73 | 8.57 | 8.68 | 8.57 | qfq | 4,447,300 | 38,404,180 | -0.34% |
| 2025-05-16 | 8.55 | 8.75 | 8.52 | 8.71 | 8.60 | qfq | 6,724,400 | 58,460,619 | 2.11% |
| 2025-05-15 | 8.59 | 8.59 | 8.46 | 8.53 | 8.42 | qfq | 4,812,000 | 41,016,790 | -0.81% |
| 2025-05-14 | 8.61 | 8.66 | 8.52 | 8.60 | 8.49 | qfq | 4,986,900 | 42,809,927 | -0.23% |
| 2025-05-13 | 8.75 | 8.76 | 8.59 | 8.62 | 8.51 | qfq | 4,484,685 | 38,782,538 | -0.46% |
| 2025-05-12 | 8.68 | 8.74 | 8.62 | 8.66 | 8.55 | qfq | 5,195,800 | 45,040,705 | 0.46% |
| 2025-05-09 | 8.74 | 8.75 | 8.59 | 8.62 | 8.51 | qfq | 5,418,400 | 46,842,539 | -1.37% |
| 2025-05-08 | 8.57 | 8.76 | 8.52 | 8.74 | 8.63 | qfq | 7,427,700 | 64,576,298 | 1.86% |
| 2025-05-07 | 8.67 | 8.70 | 8.50 | 8.58 | 8.47 | qfq | 8,480,300 | 72,925,884 | 0.00% |
| 2025-05-06 | 8.50 | 8.60 | 8.43 | 8.58 | 8.47 | qfq | 7,792,199 | 66,574,065 | 2.51% |
| 2025-04-30 | 8.16 | 8.48 | 8.16 | 8.37 | 8.26 | qfq | 9,970,801 | 83,440,941 | 3.21% |
| 2025-04-29 | 7.99 | 8.18 | 7.93 | 8.11 | 8.01 | qfq | 5,182,400 | 42,073,008 | 1.88% |
| 2025-04-28 | 8.22 | 8.25 | 7.94 | 7.96 | 7.86 | qfq | 6,104,947 | 49,147,259 | -3.05% |
| 2025-04-25 | 8.16 | 8.27 | 8.07 | 8.21 | 8.11 | qfq | 5,751,600 | 47,118,554 | 1.23% |
| 2025-04-24 | 8.21 | 8.22 | 8.06 | 8.11 | 8.01 | qfq | 7,082,203 | 57,643,333 | -1.22% |
| 2025-04-23 | 7.93 | 8.24 | 7.93 | 8.21 | 8.11 | qfq | 12,188,703 | 99,006,741 | 4.32% |
| 2025-04-22 | 7.90 | 7.94 | 7.85 | 7.87 | 7.77 | qfq | 3,992,300 | 31,481,037 | -0.51% |
| 2025-04-21 | 7.85 | 7.91 | 7.79 | 7.91 | 7.81 | qfq | 5,667,000 | 44,596,824 | 0.76% |
| 2025-04-18 | 7.76 | 7.89 | 7.76 | 7.85 | 7.75 | qfq | 3,974,414 | 31,074,380 | 0.51% |
| 2025-04-17 | 7.77 | 7.95 | 7.75 | 7.81 | 7.71 | qfq | 5,566,600 | 43,688,427 | 0.00% |
| 2025-04-16 | 7.85 | 7.90 | 7.63 | 7.81 | 7.71 | qfq | 6,843,900 | 53,166,831 | -1.26% |
| 2025-04-15 | 8.05 | 8.09 | 7.87 | 7.91 | 7.81 | qfq | 6,551,000 | 51,959,587 | -1.49% |
| 2025-04-14 | 7.83 | 8.06 | 7.83 | 8.03 | 7.93 | qfq | 9,788,909 | 77,956,260 | 3.88% |
| 2025-04-11 | 7.63 | 7.80 | 7.56 | 7.73 | 7.63 | qfq | 8,760,201 | 67,705,371 | 1.31% |
| 2025-04-10 | 7.62 | 7.85 | 7.62 | 7.63 | 7.53 | qfq | 12,434,666 | 96,138,041 | 1.19% |
| 2025-04-09 | 7.34 | 7.64 | 6.89 | 7.54 | 7.44 | qfq | 14,066,320 | 102,386,111 | 1.75% |
| 2025-04-08 | 7.43 | 7.68 | 7.20 | 7.41 | 7.32 | qfq | 17,327,122 | 127,777,804 | -4.76% |
| 2025-04-07 | 7.98 | 8.31 | 7.78 | 7.78 | 7.68 | qfq | 8,613,500 | 67,469,436 | -9.95% |
| 2025-04-03 | 8.60 | 8.74 | 8.49 | 8.64 | 8.53 | qfq | 8,379,113 | 72,268,625 | -0.46% |
| 2025-04-02 | 8.70 | 8.78 | 8.64 | 8.68 | 8.57 | qfq | 5,572,112 | 48,548,652 | -0.23% |
| 2025-04-01 | 8.71 | 8.78 | 8.65 | 8.70 | 8.59 | qfq | 7,906,796 | 68,926,150 | 0.46% |
| 2025-03-31 | 8.86 | 8.88 | 8.40 | 8.66 | 8.55 | qfq | 11,232,047 | 96,355,902 | -0.57% |
| 2025-03-28 | 8.83 | 8.89 | 8.67 | 8.71 | 8.60 | qfq | 7,652,400 | 66,977,857 | -1.36% |
| 2025-03-27 | 8.98 | 9.04 | 8.78 | 8.83 | 8.72 | qfq | 8,729,400 | 77,379,184 | -1.56% |
| 2025-03-26 | 8.90 | 9.06 | 8.81 | 8.97 | 8.86 | qfq | 8,314,200 | 74,816,733 | 1.01% |
| 2025-03-25 | 9.01 | 9.06 | 8.82 | 8.88 | 8.77 | qfq | 10,156,148 | 90,614,690 | -1.22% |
| 2025-03-24 | 9.21 | 9.34 | 8.74 | 8.99 | 8.88 | qfq | 19,580,601 | 175,414,697 | -2.81% |
| 2025-03-21 | 9.50 | 9.52 | 9.21 | 9.25 | 9.13 | qfq | 18,844,086 | 175,372,296 | -2.63% |
| 2025-03-20 | 9.40 | 9.71 | 9.35 | 9.50 | 9.38 | qfq | 23,709,278 | 225,998,133 | 1.50% |
| 2025-03-19 | 9.60 | 9.66 | 9.31 | 9.36 | 9.24 | qfq | 21,711,000 | 204,479,018 | -2.40% |
| 2025-03-18 | 9.66 | 9.77 | 9.41 | 9.59 | 9.47 | qfq | 25,955,100 | 248,064,839 | -0.83% |
| 2025-03-17 | 9.60 | 10.04 | 9.60 | 9.67 | 9.55 | qfq | 28,291,310 | 275,625,023 | -1.73% |
| 2025-03-14 | 10.15 | 10.18 | 9.48 | 9.84 | 9.71 | qfq | 49,285,646 | 482,730,185 | -6.20% |
| 2025-03-13 | 9.70 | 10.58 | 9.66 | 10.49 | 10.36 | qfq | 58,595,010 | 597,306,878 | 7.04% |
| 2025-03-12 | 9.70 | 10.21 | 9.63 | 9.80 | 9.68 | qfq | 49,200,032 | 489,142,172 | 2.62% |
| 2025-03-11 | 9.08 | 9.75 | 9.03 | 9.55 | 9.43 | qfq | 34,533,686 | 323,077,101 | 4.26% |
| 2025-03-10 | 9.16 | 9.37 | 9.06 | 9.16 | 9.04 | qfq | 15,999,262 | 146,817,164 | -0.33% |
| 2025-03-07 | 9.15 | 9.49 | 9.06 | 9.19 | 9.07 | qfq | 26,749,377 | 246,976,023 | -0.97% |
| 2025-03-06 | 8.87 | 9.50 | 8.79 | 9.28 | 9.16 | qfq | 30,756,197 | 283,775,299 | 4.86% |
| 2025-03-05 | 8.67 | 9.01 | 8.67 | 8.85 | 8.74 | qfq | 15,974,389 | 141,172,382 | 1.96% |
| 2025-03-04 | 8.53 | 8.72 | 8.53 | 8.68 | 8.57 | qfq | 13,903,600 | 120,073,491 | -0.57% |
| 2025-03-03 | 8.70 | 9.07 | 8.59 | 8.73 | 8.62 | qfq | 19,338,886 | 170,806,772 | -0.23% |
| 2025-02-28 | 8.80 | 9.02 | 8.57 | 8.75 | 8.64 | qfq | 23,290,275 | 204,805,440 | -0.91% |
| 2025-02-27 | 8.81 | 9.10 | 8.70 | 8.83 | 8.72 | qfq | 23,140,200 | 205,583,636 | -0.45% |
| 2025-02-26 | 8.68 | 9.10 | 8.63 | 8.87 | 8.76 | qfq | 27,317,503 | 241,495,088 | 2.54% |
| 2025-02-25 | 8.60 | 8.96 | 8.53 | 8.65 | 8.54 | qfq | 31,483,946 | 274,277,738 | -1.82% |
| 2025-02-24 | 8.39 | 8.85 | 8.29 | 8.81 | 8.70 | qfq | 27,767,000 | 237,319,995 | 6.27% |
| 2025-02-21 | 8.17 | 8.45 | 8.16 | 8.29 | 8.18 | qfq | 17,622,300 | 146,383,537 | 1.59% |
| 2025-02-20 | 8.17 | 8.20 | 8.10 | 8.16 | 8.06 | qfq | 7,439,600 | 60,572,251 | -0.12% |
| 2025-02-19 | 8.00 | 8.18 | 7.97 | 8.17 | 8.07 | qfq | 8,150,402 | 66,215,606 | 2.13% |
| 2025-02-18 | 8.23 | 8.23 | 7.97 | 8.00 | 7.90 | qfq | 8,358,301 | 67,752,303 | -2.32% |
| 2025-02-17 | 8.04 | 8.28 | 8.01 | 8.19 | 8.09 | qfq | 11,460,067 | 93,251,699 | 2.50% |
| 2025-02-14 | 7.96 | 8.15 | 7.94 | 7.99 | 7.89 | qfq | 7,057,410 | 56,711,274 | 0.25% |
| 2025-02-13 | 8.13 | 8.17 | 7.96 | 7.97 | 7.87 | qfq | 8,471,447 | 68,164,654 | -2.33% |
| 2025-02-12 | 8.18 | 8.21 | 8.07 | 8.16 | 8.06 | qfq | 8,724,286 | 71,075,263 | 0.25% |
| 2025-02-11 | 8.03 | 8.17 | 7.95 | 8.14 | 8.04 | qfq | 9,551,186 | 77,157,741 | 1.37% |
| 2025-02-10 | 8.00 | 8.03 | 7.96 | 8.03 | 7.93 | qfq | 7,461,587 | 59,667,664 | 0.88% |
| 2025-02-07 | 7.84 | 8.05 | 7.82 | 7.96 | 7.86 | qfq | 9,639,047 | 76,765,300 | 1.79% |
| 2025-02-06 | 7.69 | 7.82 | 7.67 | 7.82 | 7.72 | qfq | 7,486,197 | 58,212,252 | 1.30% |
| 2025-02-05 | 7.67 | 7.76 | 7.59 | 7.72 | 7.62 | qfq | 6,697,900 | 51,318,170 | 1.18% |
| 2025-01-27 | 7.85 | 7.95 | 7.62 | 7.63 | 7.53 | qfq | 8,204,700 | 63,684,584 | -2.30% |
| 2025-01-24 | 7.77 | 7.87 | 7.71 | 7.81 | 7.71 | qfq | 9,453,000 | 73,623,650 | -0.51% |
| 2025-01-23 | 8.05 | 8.15 | 7.85 | 7.85 | 7.75 | qfq | 12,769,100 | 102,390,373 | -1.63% |
| 2025-01-22 | 8.02 | 8.20 | 7.92 | 7.98 | 7.88 | qfq | 13,669,810 | 109,723,454 | -0.99% |
| 2025-01-21 | 8.10 | 8.11 | 7.87 | 8.06 | 7.96 | qfq | 9,739,555 | 77,881,776 | 0.50% |
| 2025-01-20 | 7.82 | 8.04 | 7.71 | 8.02 | 7.92 | qfq | 11,947,700 | 94,943,651 | 3.35% |
| 2025-01-17 | 7.93 | 7.94 | 7.72 | 7.76 | 7.66 | qfq | 10,240,600 | 79,811,338 | -2.39% |
| 2025-01-16 | 7.92 | 8.12 | 7.87 | 7.95 | 7.85 | qfq | 10,614,654 | 84,785,817 | 1.40% |
| 2025-01-15 | 7.97 | 8.05 | 7.82 | 7.84 | 7.74 | qfq | 10,423,100 | 82,385,573 | -2.24% |
| 2025-01-14 | 7.78 | 8.02 | 7.72 | 8.02 | 7.92 | qfq | 12,907,300 | 101,997,302 | 4.02% |
| 2025-01-13 | 7.46 | 7.83 | 7.30 | 7.71 | 7.61 | qfq | 20,088,422 | 151,748,574 | -1.53% |
| 2025-01-10 | 8.28 | 8.35 | 7.83 | 7.83 | 7.73 | qfq | 21,559,600 | 174,721,074 | -4.98% |
| 2025-01-09 | 8.35 | 8.41 | 8.11 | 8.24 | 8.14 | qfq | 27,130,700 | 223,831,548 | -1.90% |
| 2025-01-08 | 8.22 | 8.64 | 8.15 | 8.40 | 8.29 | qfq | 47,619,953 | 398,968,609 | 2.19% |
| 2025-01-07 | 7.51 | 8.22 | 7.47 | 8.22 | 8.12 | qfq | 16,738,629 | 135,573,057 | 10.04% |
| 2025-01-06 | 7.45 | 7.59 | 7.17 | 7.47 | 7.37 | qfq | 6,127,300 | 45,393,193 | -0.40% |
| 2025-01-03 | 7.77 | 7.94 | 7.45 | 7.50 | 7.40 | qfq | 12,796,400 | 97,502,351 | -3.72% |
| 2025-01-02 | 7.88 | 8.10 | 7.68 | 7.79 | 7.69 | qfq | 10,693,622 | 84,590,075 | -1.39% |
| 2024-12-31 | 8.05 | 8.28 | 7.88 | 7.90 | 7.80 | qfq | 9,847,800 | 79,350,279 | -1.50% |
| 2024-12-30 | 8.15 | 8.20 | 7.86 | 8.02 | 7.92 | qfq | 8,478,100 | 67,848,895 | -1.84% |
| 2024-12-27 | 7.79 | 8.36 | 7.76 | 8.17 | 8.07 | qfq | 17,190,301 | 139,272,275 | 4.88% |
| 2024-12-26 | 7.56 | 8.10 | 7.49 | 7.79 | 7.69 | qfq | 11,698,850 | 91,845,647 | 3.59% |
| 2024-12-25 | 7.67 | 7.73 | 7.49 | 7.52 | 7.42 | qfq | 5,574,500 | 42,138,054 | -2.34% |
| 2024-12-24 | 7.60 | 7.71 | 7.54 | 7.70 | 7.60 | qfq | 5,027,200 | 38,427,550 | 1.85% |
| 2024-12-23 | 7.85 | 7.87 | 7.52 | 7.56 | 7.46 | qfq | 10,058,500 | 77,030,565 | -3.57% |
| 2024-12-20 | 7.83 | 7.93 | 7.77 | 7.84 | 7.74 | qfq | 6,076,500 | 47,700,326 | -0.25% |
| 2024-12-19 | 7.87 | 7.96 | 7.75 | 7.86 | 7.76 | qfq | 6,532,800 | 51,118,819 | -0.51% |
| 2024-12-18 | 8.11 | 8.16 | 7.90 | 7.90 | 7.80 | qfq | 6,310,900 | 50,461,426 | -1.50% |
| 2024-12-17 | 8.44 | 8.44 | 7.99 | 8.02 | 7.92 | qfq | 8,810,001 | 71,618,593 | -4.18% |
| 2024-12-16 | 8.34 | 8.48 | 8.32 | 8.37 | 8.26 | qfq | 7,106,200 | 59,696,981 | 0.48% |
| 2024-12-13 | 8.45 | 8.49 | 8.33 | 8.33 | 8.22 | qfq | 7,367,136 | 61,899,611 | -2.12% |
| 2024-12-12 | 8.54 | 8.56 | 8.42 | 8.51 | 8.40 | qfq | 8,163,761 | 69,344,870 | -0.47% |
| 2024-12-11 | 8.50 | 8.58 | 8.44 | 8.55 | 8.44 | qfq | 9,134,650 | 77,848,240 | 0.23% |
| 2024-12-10 | 8.67 | 8.78 | 8.42 | 8.53 | 8.42 | qfq | 19,270,200 | 165,245,941 | 0.71% |
| 2024-12-09 | 8.53 | 8.62 | 8.40 | 8.47 | 8.36 | qfq | 12,398,513 | 105,193,229 | -0.59% |
| 2024-12-06 | 8.32 | 8.80 | 8.29 | 8.52 | 8.41 | qfq | 23,385,714 | 199,536,002 | 2.04% |
| 2024-12-05 | 8.24 | 8.39 | 8.18 | 8.35 | 8.24 | qfq | 10,377,401 | 86,377,949 | 1.83% |
| 2024-12-04 | 8.30 | 8.33 | 8.15 | 8.20 | 8.10 | qfq | 5,853,600 | 48,201,501 | -1.32% |
| 2024-12-03 | 8.36 | 8.40 | 8.22 | 8.31 | 8.20 | qfq | 11,137,910 | 92,514,462 | 0.36% |
| 2024-12-02 | 8.07 | 8.35 | 8.07 | 8.28 | 8.17 | qfq | 12,354,430 | 101,467,064 | 2.48% |
| 2024-11-29 | 8.02 | 8.12 | 7.92 | 8.08 | 7.98 | qfq | 6,694,400 | 53,898,768 | 0.62% |
| 2024-11-28 | 7.91 | 8.13 | 7.90 | 8.03 | 7.93 | qfq | 6,610,969 | 53,181,993 | 0.63% |
| 2024-11-27 | 7.89 | 7.98 | 7.64 | 7.98 | 7.88 | qfq | 6,540,600 | 50,944,066 | 1.14% |
| 2024-11-26 | 8.04 | 8.08 | 7.86 | 7.89 | 7.79 | qfq | 5,627,882 | 44,743,687 | -1.87% |
| 2024-11-25 | 7.88 | 8.05 | 7.84 | 8.04 | 7.94 | qfq | 6,790,400 | 54,116,563 | 2.16% |
| 2024-11-22 | 8.25 | 8.27 | 7.85 | 7.87 | 7.77 | qfq | 11,066,602 | 89,226,512 | -4.84% |
| 2024-11-21 | 8.15 | 8.30 | 8.13 | 8.27 | 8.16 | qfq | 10,078,605 | 83,082,930 | 0.98% |
| 2024-11-20 | 8.01 | 8.20 | 8.01 | 8.19 | 8.09 | qfq | 8,942,196 | 72,821,193 | 2.38% |
| 2024-11-19 | 8.07 | 8.07 | 7.80 | 8.00 | 7.90 | qfq | 9,955,769 | 78,828,721 | -0.87% |
| 2024-11-18 | 7.95 | 8.11 | 7.82 | 8.07 | 7.97 | qfq | 11,655,695 | 93,387,788 | 1.64% |
| 2024-11-15 | 7.98 | 8.15 | 7.93 | 7.94 | 7.84 | qfq | 6,611,401 | 53,278,404 | -0.75% |
| 2024-11-14 | 8.23 | 8.25 | 7.98 | 8.00 | 7.90 | qfq | 6,866,500 | 55,657,706 | -2.79% |
| 2024-11-13 | 8.22 | 8.32 | 8.12 | 8.23 | 8.13 | qfq | 9,273,301 | 75,972,791 | -0.36% |
| 2024-11-12 | 8.30 | 8.38 | 8.18 | 8.26 | 8.15 | qfq | 10,891,401 | 90,065,934 | -0.24% |
| 2024-11-11 | 8.15 | 8.30 | 8.15 | 8.28 | 8.17 | qfq | 11,315,485 | 93,211,959 | 0.61% |
| 2024-11-08 | 8.25 | 8.37 | 8.16 | 8.23 | 8.13 | qfq | 11,839,900 | 97,778,995 | -0.12% |
| 2024-11-07 | 8.11 | 8.26 | 8.11 | 8.24 | 8.14 | qfq | 14,011,326 | 114,749,471 | 2.36% |
| 2024-11-06 | 8.03 | 8.18 | 7.95 | 8.05 | 7.95 | qfq | 10,420,715 | 83,966,914 | 0.00% |
| 2024-11-05 | 7.95 | 8.08 | 7.90 | 8.05 | 7.95 | qfq | 9,746,187 | 78,107,050 | 1.64% |
| 2024-11-04 | 7.80 | 7.97 | 7.80 | 7.92 | 7.82 | qfq | 5,035,001 | 39,815,512 | 1.28% |
| 2024-11-01 | 8.11 | 8.13 | 7.78 | 7.82 | 7.72 | qfq | 10,931,180 | 86,517,010 | -3.81% |
| 2024-10-31 | 7.97 | 8.23 | 7.90 | 8.13 | 8.03 | qfq | 13,993,142 | 113,045,728 | 2.39% |
| 2024-10-30 | 7.77 | 8.07 | 7.77 | 7.94 | 7.84 | qfq | 10,638,678 | 84,407,149 | 1.66% |
| 2024-10-29 | 8.02 | 8.06 | 7.79 | 7.81 | 7.71 | qfq | 11,714,148 | 92,537,067 | -2.50% |
| 2024-10-28 | 7.69 | 8.18 | 7.64 | 8.01 | 7.91 | qfq | 19,314,736 | 153,155,089 | 4.71% |
| 2024-10-25 | 7.51 | 7.71 | 7.50 | 7.65 | 7.55 | qfq | 9,894,870 | 75,313,899 | 2.55% |
| 2024-10-24 | 7.44 | 7.53 | 7.40 | 7.46 | 7.37 | qfq | 5,365,511 | 40,006,358 | 0.13% |
| 2024-10-23 | 7.44 | 7.64 | 7.40 | 7.45 | 7.36 | qfq | 8,447,511 | 63,201,420 | -0.40% |
| 2024-10-22 | 7.24 | 7.48 | 7.24 | 7.48 | 7.38 | qfq | 7,920,751 | 58,432,957 | 2.75% |
| 2024-10-21 | 7.26 | 7.32 | 7.22 | 7.28 | 7.19 | qfq | 6,526,700 | 47,461,218 | 0.28% |
| 2024-10-18 | 7.14 | 7.33 | 7.07 | 7.26 | 7.17 | qfq | 6,795,362 | 49,018,189 | 1.82% |
| 2024-10-17 | 7.29 | 7.33 | 7.12 | 7.13 | 7.04 | qfq | 4,937,400 | 35,677,818 | -1.25% |
| 2024-10-16 | 7.20 | 7.29 | 7.17 | 7.22 | 7.13 | qfq | 4,722,910 | 34,113,823 | -0.55% |
| 2024-10-15 | 7.36 | 7.37 | 7.25 | 7.26 | 7.17 | qfq | 4,666,900 | 34,038,774 | -1.36% |
| 2024-10-14 | 7.29 | 7.36 | 7.19 | 7.36 | 7.27 | qfq | 5,081,301 | 37,048,976 | 1.66% |
| 2024-10-11 | 7.50 | 7.52 | 7.15 | 7.24 | 7.15 | qfq | 6,878,610 | 50,261,806 | -3.85% |
| 2024-10-10 | 7.49 | 7.67 | 7.38 | 7.53 | 7.43 | qfq | 8,679,211 | 65,473,984 | 2.03% |
| 2024-10-09 | 7.97 | 7.98 | 7.38 | 7.38 | 7.29 | qfq | 14,518,849 | 111,395,617 | -8.89% |
| 2024-10-08 | 8.50 | 8.53 | 7.80 | 8.10 | 8.00 | qfq | 24,708,704 | 200,299,625 | 4.25% |
| 2024-09-30 | 7.57 | 7.86 | 7.30 | 7.77 | 7.67 | qfq | 20,011,477 | 152,482,816 | 7.17% |
| 2024-09-27 | 7.10 | 7.28 | 7.05 | 7.25 | 7.16 | qfq | 7,108,800 | 50,974,900 | 4.32% |
| 2024-09-26 | 6.81 | 6.95 | 6.76 | 6.95 | 6.86 | qfq | 4,221,365 | 29,044,216 | 2.21% |
| 2024-09-25 | 6.80 | 6.97 | 6.78 | 6.80 | 6.71 | qfq | 6,046,600 | 41,557,312 | 0.44% |
| 2024-09-24 | 6.64 | 6.78 | 6.62 | 6.77 | 6.68 | qfq | 5,156,910 | 34,625,189 | 1.65% |
| 2024-09-23 | 6.50 | 6.67 | 6.46 | 6.66 | 6.58 | qfq | 3,762,843 | 24,771,393 | 2.46% |
| 2024-09-20 | 6.47 | 6.51 | 6.45 | 6.50 | 6.42 | qfq | 1,633,700 | 10,585,620 | 0.15% |
| 2024-09-19 | 6.35 | 6.51 | 6.30 | 6.49 | 6.41 | qfq | 3,883,318 | 24,974,309 | 3.84% |
| 2024-09-18 | 6.32 | 6.36 | 6.17 | 6.25 | 6.17 | qfq | 2,069,000 | 12,913,113 | -0.95% |
| 2024-09-13 | 6.46 | 6.48 | 6.31 | 6.31 | 6.23 | qfq | 2,000,400 | 12,724,993 | -2.02% |
| 2024-09-12 | 6.45 | 6.53 | 6.43 | 6.44 | 6.36 | qfq | 2,002,500 | 12,981,141 | 0.31% |
| 2024-09-11 | 6.50 | 6.51 | 6.40 | 6.42 | 6.34 | qfq | 1,752,500 | 11,313,245 | -0.93% |
| 2024-09-10 | 6.46 | 6.49 | 6.34 | 6.48 | 6.40 | qfq | 2,645,600 | 16,948,324 | 0.78% |
| 2024-09-09 | 6.44 | 6.51 | 6.38 | 6.43 | 6.35 | qfq | 1,572,700 | 10,124,705 | -0.31% |
| 2024-09-06 | 6.55 | 6.58 | 6.44 | 6.45 | 6.37 | qfq | 2,009,400 | 13,083,708 | -1.38% |
| 2024-09-05 | 6.48 | 6.59 | 6.46 | 6.54 | 6.46 | qfq | 2,699,700 | 17,653,035 | 1.08% |
| 2024-09-04 | 6.55 | 6.55 | 6.46 | 6.47 | 6.39 | qfq | 2,028,100 | 13,167,467 | -0.92% |
| 2024-09-03 | 6.41 | 6.55 | 6.38 | 6.53 | 6.45 | qfq | 2,450,600 | 15,938,572 | 1.87% |
| 2024-09-02 | 6.48 | 6.54 | 6.41 | 6.41 | 6.33 | qfq | 2,456,600 | 15,941,857 | -1.08% |
| 2024-08-30 | 6.37 | 6.55 | 6.35 | 6.48 | 6.40 | qfq | 2,848,800 | 18,468,467 | 1.57% |
| 2024-08-29 | 6.27 | 6.39 | 6.26 | 6.38 | 6.30 | qfq | 2,114,906 | 13,424,307 | 0.95% |
| 2024-08-28 | 6.24 | 6.38 | 6.20 | 6.32 | 6.24 | qfq | 2,572,100 | 16,242,226 | 1.12% |
| 2024-08-27 | 6.40 | 6.41 | 6.24 | 6.25 | 6.17 | qfq | 2,131,400 | 13,436,020 | -2.34% |
| 2024-08-26 | 6.26 | 6.42 | 6.24 | 6.40 | 6.32 | qfq | 2,214,001 | 14,070,724 | 2.40% |
| 2024-08-23 | 6.28 | 6.31 | 6.16 | 6.25 | 6.17 | qfq | 2,396,306 | 14,902,599 | -0.16% |
| 2024-08-22 | 6.38 | 6.42 | 6.26 | 6.26 | 6.18 | qfq | 2,451,700 | 15,501,080 | -2.03% |
| 2024-08-21 | 6.41 | 6.48 | 6.38 | 6.39 | 6.31 | qfq | 1,797,500 | 11,547,706 | -1.08% |
| 2024-08-20 | 6.60 | 6.62 | 6.43 | 6.46 | 6.38 | qfq | 3,156,100 | 20,468,549 | -2.12% |
| 2024-08-19 | 6.59 | 6.69 | 6.56 | 6.60 | 6.52 | qfq | 1,986,100 | 13,168,197 | 0.00% |
| 2024-08-16 | 6.68 | 6.73 | 6.58 | 6.60 | 6.52 | qfq | 2,600,000 | 17,324,905 | -1.20% |
| 2024-08-15 | 6.66 | 6.72 | 6.59 | 6.68 | 6.59 | qfq | 2,070,810 | 13,796,250 | 0.30% |
| 2024-08-14 | 6.69 | 6.74 | 6.66 | 6.66 | 6.58 | qfq | 1,992,800 | 13,338,071 | -0.60% |
| 2024-08-13 | 6.65 | 6.71 | 6.57 | 6.70 | 6.61 | qfq | 2,692,300 | 17,921,753 | 0.45% |
| 2024-08-12 | 6.66 | 6.78 | 6.57 | 6.67 | 6.59 | qfq | 4,304,100 | 28,715,492 | 0.30% |
| 2024-08-09 | 6.73 | 6.77 | 6.64 | 6.65 | 6.57 | qfq | 1,755,700 | 11,780,350 | -0.60% |
| 2024-08-08 | 6.76 | 6.77 | 6.61 | 6.69 | 6.60 | qfq | 2,326,100 | 15,564,148 | -1.18% |
| 2024-08-07 | 6.75 | 6.81 | 6.71 | 6.77 | 6.68 | qfq | 2,363,102 | 15,997,835 | 0.15% |
| 2024-08-06 | 6.74 | 6.79 | 6.67 | 6.76 | 6.67 | qfq | 2,587,401 | 17,383,303 | 1.35% |
| 2024-08-05 | 6.77 | 6.86 | 6.66 | 6.67 | 6.59 | qfq | 4,249,900 | 28,743,834 | -2.34% |
| 2024-08-02 | 6.99 | 7.00 | 6.80 | 6.83 | 6.74 | qfq | 5,450,200 | 37,633,141 | -2.84% |
| 2024-08-01 | 6.90 | 7.17 | 6.89 | 7.03 | 6.94 | qfq | 7,832,609 | 55,062,647 | 1.44% |
| 2024-07-31 | 6.71 | 6.96 | 6.71 | 6.93 | 6.84 | qfq | 5,867,300 | 40,452,935 | 2.67% |
| 2024-07-30 | 6.69 | 6.78 | 6.66 | 6.75 | 6.66 | qfq | 2,755,100 | 18,574,200 | 0.30% |
| 2024-07-29 | 6.69 | 6.80 | 6.66 | 6.73 | 6.64 | qfq | 3,783,800 | 25,421,419 | 0.60% |
| 2024-07-26 | 6.39 | 6.69 | 6.39 | 6.69 | 6.60 | qfq | 4,484,700 | 29,637,573 | 4.86% |
| 2024-07-25 | 6.34 | 6.45 | 6.28 | 6.38 | 6.30 | qfq | 2,537,402 | 16,153,229 | 0.63% |
| 2024-07-24 | 6.49 | 6.53 | 6.32 | 6.34 | 6.26 | qfq | 2,921,700 | 18,649,239 | -2.31% |
| 2024-07-23 | 6.65 | 6.65 | 6.48 | 6.49 | 6.41 | qfq | 2,000,210 | 13,155,534 | -1.82% |
| 2024-07-22 | 6.67 | 6.70 | 6.60 | 6.61 | 6.53 | qfq | 2,217,200 | 14,721,079 | -0.90% |
| 2024-07-19 | 6.58 | 6.72 | 6.58 | 6.67 | 6.59 | qfq | 2,018,700 | 13,478,023 | 0.15% |
| 2024-07-18 | 6.66 | 6.66 | 6.53 | 6.66 | 6.58 | qfq | 3,088,000 | 20,385,565 | -0.60% |
| 2024-07-17 | 6.72 | 6.76 | 6.67 | 6.70 | 6.61 | qfq | 2,346,500 | 15,726,731 | -0.74% |
| 2024-07-16 | 6.71 | 6.77 | 6.66 | 6.75 | 6.66 | qfq | 2,279,600 | 15,312,760 | 0.15% |
| 2024-07-15 | 6.86 | 6.89 | 6.71 | 6.74 | 6.65 | qfq | 2,895,600 | 19,593,938 | -1.32% |
| 2024-07-12 | 6.80 | 6.89 | 6.80 | 6.83 | 6.74 | qfq | 2,540,364 | 17,372,747 | 0.15% |
| 2024-07-11 | 6.68 | 6.84 | 6.66 | 6.82 | 6.73 | qfq | 4,757,077 | 32,216,826 | 4.28% |
| 2024-07-10 | 6.56 | 6.64 | 6.51 | 6.54 | 6.46 | qfq | 2,812,700 | 18,521,102 | -0.15% |
| 2024-07-09 | 6.39 | 6.57 | 6.26 | 6.55 | 6.47 | qfq | 3,970,305 | 25,473,372 | 2.34% |
| 2024-07-08 | 6.58 | 6.62 | 6.38 | 6.40 | 6.32 | qfq | 2,644,800 | 17,071,061 | -3.18% |
| 2024-07-05 | 6.55 | 6.66 | 6.47 | 6.61 | 6.53 | qfq | 1,933,600 | 12,712,039 | 0.46% |
| 2024-07-04 | 6.76 | 6.81 | 6.58 | 6.58 | 6.50 | qfq | 2,704,071 | 17,999,514 | -2.95% |
| 2024-07-03 | 6.76 | 6.86 | 6.76 | 6.78 | 6.69 | qfq | 2,622,600 | 17,869,216 | 0.00% |
| 2024-07-02 | 6.77 | 6.85 | 6.75 | 6.78 | 6.69 | qfq | 3,724,541 | 25,310,655 | 0.59% |
| 2024-07-01 | 6.68 | 6.77 | 6.59 | 6.74 | 6.65 | qfq | 3,155,000 | 21,048,452 | 0.45% |
| 2024-06-28 | 6.61 | 6.88 | 6.55 | 6.71 | 6.62 | qfq | 5,144,900 | 34,733,022 | 2.13% |
| 2024-06-27 | 6.69 | 6.76 | 6.56 | 6.57 | 6.49 | qfq | 2,759,200 | 18,376,140 | -1.94% |
| 2024-06-26 | 6.53 | 6.73 | 6.44 | 6.70 | 6.61 | qfq | 3,260,800 | 21,511,669 | 2.60% |
| 2024-06-25 | 6.41 | 6.63 | 6.37 | 6.53 | 6.45 | qfq | 4,327,900 | 28,321,859 | 2.19% |
| 2024-06-24 | 6.76 | 6.76 | 6.37 | 6.39 | 6.31 | qfq | 5,112,100 | 33,107,182 | -6.03% |
| 2024-06-21 | 6.83 | 6.87 | 6.75 | 6.80 | 6.64 | qfq | 2,078,108 | 14,164,044 | -0.44% |
| 2024-06-20 | 7.00 | 7.05 | 6.81 | 6.83 | 6.67 | qfq | 2,946,800 | 20,333,744 | -2.57% |
| 2024-06-19 | 7.04 | 7.08 | 6.97 | 7.01 | 6.85 | qfq | 2,493,900 | 17,537,562 | -0.28% |
| 2024-06-18 | 6.88 | 7.04 | 6.80 | 7.03 | 6.87 | qfq | 3,124,700 | 21,712,301 | 2.78% |
| 2024-06-17 | 6.89 | 6.93 | 6.80 | 6.84 | 6.68 | qfq | 2,400,400 | 16,473,809 | -1.01% |
| 2024-06-14 | 6.94 | 6.96 | 6.82 | 6.91 | 6.75 | qfq | 2,287,110 | 15,766,208 | 0.29% |
| 2024-06-13 | 6.99 | 7.03 | 6.87 | 6.89 | 6.73 | qfq | 3,292,162 | 22,798,610 | -1.43% |
| 2024-06-12 | 6.89 | 7.04 | 6.87 | 6.99 | 6.83 | qfq | 3,054,300 | 21,343,986 | 1.16% |
| 2024-06-11 | 6.94 | 6.97 | 6.80 | 6.91 | 6.75 | qfq | 3,739,801 | 25,707,225 | -0.72% |
| 2024-06-07 | 6.80 | 6.97 | 6.77 | 6.96 | 6.80 | qfq | 6,440,500 | 44,269,003 | 4.35% |
| 2024-06-06 | 7.08 | 7.08 | 6.57 | 6.67 | 6.52 | qfq | 10,623,900 | 71,817,090 | -5.26% |
| 2024-06-05 | 7.10 | 7.17 | 7.03 | 7.04 | 6.88 | qfq | 3,382,226 | 24,019,796 | -1.54% |
| 2024-06-04 | 7.20 | 7.21 | 7.07 | 7.15 | 6.99 | qfq | 4,436,257 | 31,639,397 | -1.11% |
| 2024-06-03 | 7.49 | 7.49 | 7.16 | 7.23 | 7.06 | qfq | 4,984,901 | 36,303,456 | -2.95% |
| 2024-05-31 | 7.39 | 7.46 | 7.36 | 7.45 | 7.28 | qfq | 3,125,600 | 23,166,347 | 0.81% |
| 2024-05-30 | 7.42 | 7.54 | 7.38 | 7.39 | 7.22 | qfq | 3,772,900 | 28,076,028 | -0.27% |
| 2024-05-29 | 7.46 | 7.49 | 7.38 | 7.41 | 7.24 | qfq | 2,902,100 | 21,579,789 | -0.27% |
| 2024-05-28 | 7.50 | 7.52 | 7.40 | 7.43 | 7.26 | qfq | 2,857,300 | 21,324,353 | -0.93% |
| 2024-05-27 | 7.48 | 7.51 | 7.34 | 7.50 | 7.33 | qfq | 3,076,400 | 22,822,355 | 1.08% |
| 2024-05-24 | 7.47 | 7.53 | 7.41 | 7.42 | 7.25 | qfq | 2,966,800 | 22,188,287 | -0.54% |
| 2024-05-23 | 7.71 | 7.71 | 7.44 | 7.46 | 7.29 | qfq | 5,330,400 | 40,061,387 | -2.99% |
| 2024-05-22 | 7.69 | 7.74 | 7.67 | 7.69 | 7.51 | qfq | 2,939,600 | 22,621,708 | 0.00% |
| 2024-05-21 | 7.83 | 7.84 | 7.66 | 7.69 | 7.51 | qfq | 5,116,000 | 39,502,746 | -2.29% |
| 2024-05-20 | 7.83 | 7.91 | 7.80 | 7.87 | 7.69 | qfq | 4,603,200 | 36,202,411 | 0.51% |
| 2024-05-17 | 7.76 | 7.86 | 7.69 | 7.83 | 7.65 | qfq | 5,221,700 | 40,708,303 | 1.29% |
| 2024-05-16 | 7.75 | 7.85 | 7.71 | 7.73 | 7.55 | qfq | 4,700,700 | 36,576,701 | -0.39% |
| 2024-05-15 | 7.83 | 7.90 | 7.74 | 7.76 | 7.58 | qfq | 4,376,274 | 34,204,778 | -0.89% |
| 2024-05-14 | 7.77 | 7.91 | 7.77 | 7.83 | 7.65 | qfq | 3,790,500 | 29,687,293 | 0.26% |
| 2024-05-13 | 8.02 | 8.05 | 7.77 | 7.81 | 7.63 | qfq | 10,560,700 | 82,975,696 | -3.34% |
| 2024-05-10 | 7.98 | 8.35 | 7.86 | 8.08 | 7.90 | qfq | 13,882,801 | 112,469,959 | 1.13% |
| 2024-05-09 | 7.85 | 8.04 | 7.84 | 7.99 | 7.81 | qfq | 6,725,300 | 53,591,107 | 2.04% |
| 2024-05-08 | 7.92 | 7.95 | 7.81 | 7.83 | 7.65 | qfq | 6,011,000 | 47,375,222 | -1.14% |
| 2024-05-07 | 7.92 | 7.97 | 7.84 | 7.92 | 7.74 | qfq | 5,757,202 | 45,536,948 | -0.13% |
| 2024-05-06 | 7.81 | 7.93 | 7.81 | 7.93 | 7.75 | qfq | 5,928,782 | 46,717,466 | 2.19% |
| 2024-04-30 | 7.86 | 7.88 | 7.67 | 7.76 | 7.58 | qfq | 6,978,891 | 54,261,355 | -1.52% |
| 2024-04-29 | 7.70 | 7.90 | 7.68 | 7.88 | 7.70 | qfq | 6,669,600 | 52,198,027 | 3.01% |
| 2024-04-26 | 7.54 | 7.66 | 7.49 | 7.65 | 7.47 | qfq | 5,784,501 | 43,945,505 | 1.46% |
| 2024-04-25 | 7.50 | 7.56 | 7.40 | 7.54 | 7.37 | qfq | 5,061,411 | 37,991,216 | 1.07% |
| 2024-04-24 | 7.35 | 7.47 | 7.35 | 7.46 | 7.29 | qfq | 5,177,501 | 38,492,343 | 1.77% |
| 2024-04-23 | 7.30 | 7.42 | 7.27 | 7.33 | 7.16 | qfq | 3,885,700 | 28,505,695 | 0.00% |
| 2024-04-22 | 7.41 | 7.45 | 7.18 | 7.33 | 7.16 | qfq | 4,782,014 | 35,055,762 | -1.08% |
| 2024-04-19 | 7.40 | 7.58 | 7.35 | 7.41 | 7.24 | qfq | 5,901,300 | 43,931,624 | -0.40% |
| 2024-04-18 | 7.56 | 7.58 | 7.40 | 7.44 | 7.27 | qfq | 7,585,804 | 56,818,917 | -1.20% |
| 2024-04-17 | 7.07 | 7.53 | 7.03 | 7.53 | 7.36 | qfq | 12,637,375 | 93,210,730 | 8.97% |
| 2024-04-16 | 7.65 | 7.65 | 6.91 | 6.91 | 6.75 | qfq | 15,653,314 | 111,485,958 | -10.03% |
| 2024-04-15 | 8.06 | 8.06 | 7.48 | 7.68 | 7.50 | qfq | 11,668,744 | 90,078,910 | -4.60% |
| 2024-04-12 | 8.05 | 8.28 | 8.00 | 8.05 | 7.87 | qfq | 8,690,900 | 70,403,906 | 0.12% |
| 2024-04-11 | 7.84 | 8.15 | 7.78 | 8.04 | 7.86 | qfq | 7,913,500 | 63,357,027 | 1.39% |
| 2024-04-10 | 8.12 | 8.13 | 7.85 | 7.93 | 7.75 | qfq | 7,180,001 | 57,230,718 | -2.70% |
| 2024-04-09 | 8.00 | 8.16 | 7.98 | 8.15 | 7.96 | qfq | 6,092,140 | 49,258,192 | 1.75% |
| 2024-04-08 | 8.10 | 8.18 | 8.00 | 8.01 | 7.83 | qfq | 6,756,649 | 54,535,570 | -2.20% |
| 2024-04-03 | 8.32 | 8.39 | 8.10 | 8.19 | 8.00 | qfq | 8,026,738 | 65,792,302 | -2.62% |
| 2024-04-02 | 8.50 | 8.57 | 8.31 | 8.41 | 8.22 | qfq | 11,490,136 | 96,618,995 | 0.60% |
| 2024-04-01 | 8.11 | 8.36 | 8.10 | 8.36 | 8.17 | qfq | 12,615,262 | 104,506,914 | 2.96% |
| 2024-03-29 | 7.95 | 8.19 | 7.89 | 8.12 | 7.93 | qfq | 11,604,547 | 93,893,404 | 2.53% |
| 2024-03-28 | 7.60 | 8.03 | 7.60 | 7.92 | 7.74 | qfq | 11,675,250 | 92,188,472 | 2.86% |
| 2024-03-27 | 8.16 | 8.17 | 7.68 | 7.70 | 7.52 | qfq | 13,671,900 | 108,020,158 | -4.23% |
| 2024-03-26 | 8.22 | 8.31 | 7.99 | 8.04 | 7.86 | qfq | 19,276,549 | 156,137,099 | -3.37% |
| 2024-03-25 | 8.62 | 8.75 | 8.30 | 8.32 | 8.13 | qfq | 25,237,476 | 213,922,312 | -5.02% |
| 2024-03-22 | 8.76 | 9.20 | 8.51 | 8.76 | 8.56 | qfq | 39,781,509 | 351,952,197 | -1.79% |
| 2024-03-21 | 8.33 | 9.20 | 8.31 | 8.92 | 8.72 | qfq | 52,559,779 | 465,207,997 | 6.70% |
| 2024-03-20 | 8.23 | 8.46 | 8.23 | 8.36 | 8.17 | qfq | 14,161,505 | 118,174,109 | 1.33% |
| 2024-03-19 | 8.27 | 8.40 | 8.18 | 8.25 | 8.06 | qfq | 14,691,607 | 121,930,890 | 0.36% |
| 2024-03-18 | 8.10 | 8.23 | 8.09 | 8.22 | 8.03 | qfq | 13,468,385 | 109,959,404 | 1.86% |
| 2024-03-15 | 8.00 | 8.07 | 7.91 | 8.07 | 7.89 | qfq | 8,214,677 | 65,825,280 | 1.13% |
| 2024-03-14 | 8.08 | 8.17 | 7.85 | 7.98 | 7.80 | qfq | 11,365,994 | 90,930,110 | -1.24% |
| 2024-03-13 | 8.21 | 8.21 | 8.03 | 8.08 | 7.90 | qfq | 12,477,650 | 101,303,404 | -1.34% |
| 2024-03-12 | 8.08 | 8.28 | 8.02 | 8.19 | 8.00 | qfq | 17,474,777 | 142,892,768 | 1.49% |
| 2024-03-11 | 8.00 | 8.07 | 7.91 | 8.07 | 7.89 | qfq | 12,714,273 | 101,753,284 | 1.00% |
| 2024-03-08 | 8.01 | 8.09 | 7.86 | 7.99 | 7.81 | qfq | 16,108,899 | 128,300,248 | -0.75% |
| 2024-03-07 | 8.21 | 8.30 | 8.00 | 8.05 | 7.87 | qfq | 22,211,484 | 180,809,304 | -2.07% |
| 2024-03-06 | 8.38 | 8.55 | 8.08 | 8.22 | 8.03 | qfq | 28,148,776 | 233,263,976 | -1.79% |
| 2024-03-05 | 8.38 | 8.69 | 8.30 | 8.37 | 8.18 | qfq | 42,797,134 | 362,070,098 | -7.31% |
| 2024-03-04 | 8.71 | 9.44 | 7.99 | 9.03 | 8.82 | qfq | 64,236,564 | 552,102,936 | 5.24% |
| 2024-03-01 | 8.58 | 8.58 | 8.58 | 8.58 | 8.38 | qfq | 5,000,400 | 42,903,432 | 10.00% |
| 2024-02-29 | 7.01 | 7.80 | 6.93 | 7.80 | 7.62 | qfq | 15,707,504 | 117,495,792 | 10.01% |
| 2024-02-28 | 7.64 | 7.88 | 7.06 | 7.09 | 6.93 | qfq | 20,155,235 | 151,551,934 | -6.83% |
| 2024-02-27 | 7.48 | 7.71 | 7.45 | 7.61 | 7.44 | qfq | 11,770,610 | 89,283,214 | 1.20% |
| 2024-02-26 | 7.33 | 7.70 | 7.29 | 7.52 | 7.35 | qfq | 13,143,973 | 98,734,115 | 3.44% |
| 2024-02-23 | 7.04 | 7.31 | 7.00 | 7.27 | 7.10 | qfq | 10,885,901 | 77,715,638 | 3.56% |
| 2024-02-22 | 6.73 | 7.03 | 6.73 | 7.02 | 6.86 | qfq | 12,640,706 | 87,311,497 | 3.85% |
| 2024-02-21 | 6.56 | 6.97 | 6.52 | 6.76 | 6.61 | qfq | 13,444,385 | 91,916,734 | 1.96% |
| 2024-02-20 | 6.56 | 6.64 | 6.39 | 6.63 | 6.48 | qfq | 10,064,113 | 65,904,287 | 0.76% |
| 2024-02-19 | 6.40 | 6.63 | 6.31 | 6.58 | 6.43 | qfq | 16,879,484 | 109,798,775 | 4.28% |
| 2024-02-08 | 5.88 | 6.31 | 5.70 | 6.31 | 6.17 | qfq | 21,548,180 | 129,592,262 | 9.93% |
| 2024-02-07 | 6.02 | 6.03 | 5.64 | 5.74 | 5.61 | qfq | 22,880,912 | 132,728,436 | -4.65% |
| 2024-02-06 | 5.55 | 6.23 | 5.45 | 6.02 | 5.88 | qfq | 21,151,553 | 121,765,454 | -0.50% |
| 2024-02-05 | 6.67 | 6.67 | 6.05 | 6.05 | 5.91 | qfq | 13,492,923 | 82,689,816 | -9.97% |
| 2024-02-02 | 7.17 | 7.32 | 6.48 | 6.72 | 6.57 | qfq | 11,813,823 | 81,040,564 | -6.01% |
| 2024-02-01 | 7.42 | 7.47 | 7.00 | 7.15 | 6.99 | qfq | 12,761,819 | 91,795,581 | -4.41% |
| 2024-01-31 | 7.86 | 7.96 | 7.42 | 7.48 | 7.31 | qfq | 8,916,291 | 68,120,422 | -5.20% |
| 2024-01-30 | 8.06 | 8.21 | 7.86 | 7.89 | 7.71 | qfq | 5,396,400 | 43,243,316 | -2.59% |
| 2024-01-29 | 8.52 | 8.52 | 8.06 | 8.10 | 7.91 | qfq | 7,714,800 | 63,290,759 | -4.26% |
| 2024-01-26 | 8.33 | 8.63 | 8.25 | 8.46 | 8.27 | qfq | 8,231,901 | 69,949,740 | 1.56% |
| 2024-01-25 | 7.95 | 8.35 | 7.90 | 8.33 | 8.14 | qfq | 8,035,010 | 65,384,824 | 4.78% |
| 2024-01-24 | 7.75 | 8.01 | 7.64 | 7.95 | 7.77 | qfq | 8,890,000 | 69,760,362 | 2.71% |
| 2024-01-23 | 7.80 | 7.80 | 7.55 | 7.74 | 7.56 | qfq | 9,067,040 | 69,699,201 | -1.40% |
| 2024-01-22 | 8.31 | 8.45 | 7.78 | 7.85 | 7.67 | qfq | 8,048,800 | 64,868,425 | -6.32% |
| 2024-01-19 | 8.53 | 8.55 | 8.33 | 8.38 | 8.19 | qfq | 5,144,900 | 43,366,820 | -1.76% |
| 2024-01-18 | 8.59 | 8.72 | 8.27 | 8.53 | 8.33 | qfq | 9,211,800 | 77,775,606 | -1.16% |
| 2024-01-17 | 8.91 | 8.92 | 8.63 | 8.63 | 8.43 | qfq | 6,934,900 | 60,955,417 | -3.25% |
| 2024-01-16 | 8.90 | 9.14 | 8.81 | 8.92 | 8.72 | qfq | 13,128,369 | 117,072,939 | -0.45% |
| 2024-01-15 | 8.99 | 9.04 | 8.87 | 8.96 | 8.75 | qfq | 6,524,478 | 58,380,223 | -0.78% |
| 2024-01-12 | 9.07 | 9.31 | 9.02 | 9.03 | 8.82 | qfq | 8,992,100 | 82,258,758 | -0.66% |
| 2024-01-11 | 8.97 | 9.10 | 8.97 | 9.09 | 8.88 | qfq | 6,275,400 | 56,742,180 | 1.34% |
| 2024-01-10 | 9.13 | 9.19 | 8.96 | 8.97 | 8.76 | qfq | 6,499,327 | 58,832,762 | -1.64% |
| 2024-01-09 | 9.10 | 9.20 | 9.04 | 9.12 | 8.91 | qfq | 5,948,800 | 54,219,108 | 0.66% |
| 2024-01-08 | 9.18 | 9.30 | 9.03 | 9.06 | 8.85 | qfq | 7,350,240 | 67,052,256 | -1.20% |
| 2024-01-05 | 9.38 | 9.41 | 9.12 | 9.17 | 8.96 | qfq | 7,791,040 | 72,063,900 | -1.93% |
| 2024-01-04 | 9.45 | 9.51 | 9.27 | 9.35 | 9.14 | qfq | 7,858,026 | 73,635,323 | -0.95% |
| 2024-01-03 | 9.58 | 9.58 | 9.35 | 9.44 | 9.22 | qfq | 9,468,415 | 89,247,268 | -1.77% |
| 2024-01-02 | 9.62 | 9.72 | 9.55 | 9.61 | 9.39 | qfq | 10,117,618 | 97,461,383 | 0.42% |
| 2023-12-29 | 9.23 | 9.63 | 9.22 | 9.57 | 9.35 | qfq | 12,536,775 | 119,361,815 | 2.68% |
| 2023-12-28 | 9.06 | 9.38 | 8.95 | 9.32 | 9.11 | qfq | 13,264,600 | 122,034,944 | 2.53% |
| 2023-12-27 | 9.16 | 9.24 | 8.96 | 9.09 | 8.88 | qfq | 14,180,253 | 128,220,213 | -1.20% |
| 2023-12-26 | 9.51 | 9.51 | 9.13 | 9.20 | 8.99 | qfq | 14,913,770 | 138,159,076 | -2.95% |
| 2023-12-25 | 9.33 | 9.52 | 9.18 | 9.48 | 9.26 | qfq | 17,913,195 | 167,906,138 | 1.61% |
| 2023-12-22 | 9.70 | 9.85 | 9.25 | 9.33 | 9.12 | qfq | 31,581,542 | 299,295,598 | -3.81% |
| 2023-12-21 | 9.91 | 10.10 | 9.48 | 9.70 | 9.48 | qfq | 40,963,690 | 396,869,920 | -4.90% |
| 2023-12-20 | 10.40 | 11.21 | 10.20 | 10.20 | 9.97 | qfq | 37,465,881 | 399,304,811 | -1.73% |
| 2023-12-19 | 10.67 | 10.74 | 10.00 | 10.38 | 10.14 | qfq | 32,454,020 | 336,043,235 | -4.33% |
| 2023-12-18 | 10.68 | 11.18 | 10.50 | 10.85 | 10.60 | qfq | 45,887,794 | 497,714,813 | 0.74% |
| 2023-12-15 | 10.46 | 11.41 | 10.21 | 10.77 | 10.52 | qfq | 54,485,604 | 580,568,542 | 1.80% |
| 2023-12-14 | 10.30 | 10.67 | 10.23 | 10.58 | 10.34 | qfq | 44,822,807 | 469,637,094 | 2.42% |
| 2023-12-13 | 10.21 | 10.66 | 10.16 | 10.33 | 10.09 | qfq | 51,186,977 | 535,228,770 | -0.19% |
| 2023-12-12 | 10.30 | 10.44 | 9.99 | 10.35 | 10.11 | qfq | 51,833,791 | 528,904,049 | -1.33% |
| 2023-12-11 | 10.35 | 10.78 | 10.10 | 10.49 | 10.25 | qfq | 70,658,509 | 729,420,704 | -3.67% |
| 2023-12-08 | 9.90 | 10.89 | 9.90 | 10.89 | 10.64 | qfq | 94,331,988 | 1,009,650,933 | 10.00% |
| 2023-12-07 | 11.51 | 11.52 | 9.90 | 9.90 | 9.67 | qfq | 77,865,608 | 831,959,644 | -5.44% |
| 2023-12-06 | 9.37 | 10.47 | 9.29 | 10.47 | 10.23 | qfq | 38,600,179 | 379,813,714 | 9.98% |
| 2023-12-05 | 9.32 | 9.98 | 9.10 | 9.52 | 9.30 | qfq | 38,352,794 | 366,514,485 | 2.81% |
| 2023-12-04 | 9.28 | 9.54 | 9.09 | 9.26 | 9.05 | qfq | 22,013,882 | 204,878,575 | 2.43% |
| 2023-12-01 | 9.07 | 9.15 | 8.97 | 9.04 | 8.83 | qfq | 4,980,000 | 45,030,534 | -0.55% |
| 2023-11-30 | 9.13 | 9.16 | 8.97 | 9.09 | 8.88 | qfq | 4,953,400 | 44,876,456 | -0.44% |
| 2023-11-29 | 9.18 | 9.30 | 9.10 | 9.13 | 8.92 | qfq | 5,635,214 | 51,624,110 | -0.65% |
| 2023-11-28 | 9.00 | 9.24 | 8.94 | 9.19 | 8.98 | qfq | 8,543,857 | 77,964,763 | 2.11% |
| 2023-11-27 | 8.93 | 9.02 | 8.92 | 9.00 | 8.79 | qfq | 5,056,046 | 45,378,947 | 0.33% |
| 2023-11-24 | 9.05 | 9.06 | 8.94 | 8.97 | 8.76 | qfq | 3,002,346 | 26,943,234 | -0.77% |
| 2023-11-23 | 8.90 | 9.08 | 8.90 | 9.04 | 8.83 | qfq | 4,506,918 | 40,576,939 | 1.35% |
| 2023-11-22 | 8.94 | 9.02 | 8.92 | 8.92 | 8.72 | qfq | 3,692,764 | 33,099,504 | -0.45% |
| 2023-11-21 | 9.06 | 9.08 | 8.94 | 8.96 | 8.75 | qfq | 4,482,828 | 40,423,853 | -0.99% |
| 2023-11-20 | 9.02 | 9.05 | 8.90 | 9.05 | 8.84 | qfq | 5,687,263 | 51,144,657 | 0.33% |
| 2023-11-17 | 8.80 | 9.05 | 8.80 | 9.02 | 8.81 | qfq | 7,805,295 | 70,127,351 | 2.27% |
| 2023-11-16 | 8.78 | 8.94 | 8.78 | 8.82 | 8.62 | qfq | 4,835,914 | 42,861,397 | -0.11% |
| 2023-11-15 | 8.70 | 8.88 | 8.66 | 8.83 | 8.63 | qfq | 5,352,799 | 46,932,864 | 1.85% |
| 2023-11-14 | 8.69 | 8.70 | 8.61 | 8.67 | 8.47 | qfq | 3,131,400 | 27,085,234 | -0.34% |
| 2023-11-13 | 8.53 | 8.72 | 8.50 | 8.70 | 8.50 | qfq | 5,585,948 | 48,349,676 | 1.99% |
| 2023-11-10 | 8.58 | 8.58 | 8.44 | 8.53 | 8.33 | qfq | 2,817,637 | 23,951,713 | 0.00% |
| 2023-11-09 | 8.58 | 8.60 | 8.52 | 8.53 | 8.33 | qfq | 2,775,754 | 23,749,614 | -0.81% |
| 2023-11-08 | 8.60 | 8.61 | 8.52 | 8.60 | 8.40 | qfq | 3,150,227 | 27,000,654 | 0.00% |
| 2023-11-07 | 8.52 | 8.60 | 8.51 | 8.60 | 8.40 | qfq | 3,431,700 | 29,416,950 | 0.70% |
| 2023-11-06 | 8.50 | 8.61 | 8.49 | 8.54 | 8.34 | qfq | 3,516,577 | 30,026,189 | 0.83% |
| 2023-11-03 | 8.47 | 8.50 | 8.39 | 8.47 | 8.28 | qfq | 3,325,400 | 28,127,385 | 0.71% |
| 2023-11-02 | 8.36 | 8.50 | 8.34 | 8.41 | 8.22 | qfq | 4,504,848 | 38,032,868 | 0.24% |
| 2023-11-01 | 8.33 | 8.45 | 8.28 | 8.39 | 8.20 | qfq | 3,183,098 | 26,688,750 | 0.96% |
| 2023-10-31 | 8.38 | 8.42 | 8.28 | 8.31 | 8.12 | qfq | 3,407,927 | 28,384,820 | -0.84% |
| 2023-10-30 | 8.48 | 8.50 | 8.33 | 8.38 | 8.19 | qfq | 6,640,248 | 55,680,404 | -1.64% |
| 2023-10-27 | 8.47 | 8.55 | 8.38 | 8.52 | 8.32 | qfq | 4,765,700 | 40,542,312 | 0.71% |
| 2023-10-26 | 8.39 | 8.47 | 8.19 | 8.46 | 8.27 | qfq | 4,542,401 | 37,886,223 | 1.68% |
| 2023-10-25 | 8.09 | 8.36 | 8.01 | 8.32 | 8.13 | qfq | 6,008,533 | 49,769,147 | 4.13% |
| 2023-10-24 | 7.71 | 8.02 | 7.71 | 7.99 | 7.81 | qfq | 4,700,548 | 37,272,887 | 3.50% |
| 2023-10-23 | 8.10 | 8.13 | 7.70 | 7.72 | 7.54 | qfq | 6,207,500 | 48,836,904 | -5.16% |
| 2023-10-20 | 8.12 | 8.29 | 8.10 | 8.14 | 7.95 | qfq | 3,982,490 | 32,596,094 | 0.12% |
| 2023-10-19 | 8.25 | 8.25 | 8.11 | 8.13 | 7.94 | qfq | 3,926,674 | 32,104,897 | -1.69% |
| 2023-10-18 | 8.33 | 8.40 | 8.24 | 8.27 | 8.08 | qfq | 4,248,039 | 35,267,985 | -1.19% |
| 2023-10-17 | 8.44 | 8.48 | 8.32 | 8.37 | 8.18 | qfq | 3,740,111 | 31,309,999 | -0.71% |
| 2023-10-16 | 8.45 | 8.52 | 8.42 | 8.43 | 8.24 | qfq | 3,731,200 | 31,575,672 | 0.00% |
| 2023-10-13 | 8.49 | 8.52 | 8.43 | 8.43 | 8.24 | qfq | 2,500,405 | 21,171,016 | -0.71% |
| 2023-10-12 | 8.41 | 8.52 | 8.36 | 8.49 | 8.30 | qfq | 3,274,200 | 27,689,987 | 1.19% |
| 2023-10-11 | 8.48 | 8.50 | 8.35 | 8.39 | 8.20 | qfq | 3,338,717 | 28,085,002 | -0.94% |
| 2023-10-10 | 8.53 | 8.54 | 8.39 | 8.47 | 8.28 | qfq | 3,178,975 | 26,876,538 | -0.70% |
| 2023-10-09 | 8.54 | 8.58 | 8.49 | 8.53 | 8.33 | qfq | 2,942,400 | 25,118,431 | -0.12% |
| 2023-09-28 | 8.45 | 8.56 | 8.45 | 8.54 | 8.34 | qfq | 2,514,510 | 21,403,683 | 1.30% |
| 2023-09-27 | 8.49 | 8.54 | 8.42 | 8.43 | 8.24 | qfq | 2,587,900 | 21,921,306 | -0.35% |
| 2023-09-26 | 8.51 | 8.55 | 8.46 | 8.46 | 8.27 | qfq | 2,360,300 | 20,061,378 | -0.94% |
| 2023-09-25 | 8.51 | 8.57 | 8.48 | 8.54 | 8.34 | qfq | 2,670,888 | 22,768,891 | 0.47% |
| 2023-09-22 | 8.36 | 8.51 | 8.31 | 8.50 | 8.31 | qfq | 2,360,100 | 19,891,659 | 1.80% |
| 2023-09-21 | 8.47 | 8.48 | 8.31 | 8.35 | 8.16 | qfq | 3,146,625 | 26,336,548 | -1.18% |
| 2023-09-20 | 8.51 | 8.54 | 8.43 | 8.45 | 8.26 | qfq | 2,884,487 | 24,496,833 | -0.71% |
| 2023-09-19 | 8.62 | 8.63 | 8.49 | 8.51 | 8.32 | qfq | 3,404,400 | 29,027,561 | -1.05% |
| 2023-09-18 | 8.48 | 8.62 | 8.38 | 8.60 | 8.40 | qfq | 5,360,212 | 45,814,329 | 2.02% |
| 2023-09-15 | 8.48 | 8.50 | 8.42 | 8.43 | 8.24 | qfq | 1,912,978 | 16,177,580 | -0.24% |
| 2023-09-14 | 8.57 | 8.57 | 8.41 | 8.45 | 8.26 | qfq | 3,011,500 | 25,486,911 | -1.29% |
| 2023-09-13 | 8.73 | 8.73 | 8.50 | 8.56 | 8.36 | qfq | 3,371,200 | 28,965,416 | -1.61% |
| 2023-09-12 | 8.62 | 8.71 | 8.57 | 8.70 | 8.50 | qfq | 3,630,066 | 31,438,192 | 0.93% |
| 2023-09-11 | 8.57 | 8.64 | 8.45 | 8.62 | 8.42 | qfq | 3,782,700 | 32,392,604 | 1.77% |
| 2023-09-08 | 8.48 | 8.53 | 8.43 | 8.47 | 8.28 | qfq | 2,403,800 | 20,420,634 | -0.24% |
| 2023-09-07 | 8.62 | 8.62 | 8.48 | 8.49 | 8.30 | qfq | 2,388,500 | 20,400,827 | -1.51% |
| 2023-09-06 | 8.61 | 8.64 | 8.53 | 8.62 | 8.42 | qfq | 2,070,400 | 17,798,701 | 0.47% |
| 2023-09-05 | 8.63 | 8.63 | 8.57 | 8.58 | 8.38 | qfq | 2,072,628 | 17,811,046 | -0.46% |
| 2023-09-04 | 8.52 | 8.62 | 8.50 | 8.62 | 8.42 | qfq | 2,735,301 | 23,442,099 | 1.17% |
| 2023-09-01 | 8.52 | 8.55 | 8.45 | 8.52 | 8.32 | qfq | 3,335,314 | 28,318,784 | 0.59% |
| 2023-08-31 | 8.58 | 8.60 | 8.46 | 8.47 | 8.28 | qfq | 2,240,701 | 19,044,996 | -0.94% |
| 2023-08-30 | 8.52 | 8.65 | 8.52 | 8.55 | 8.35 | qfq | 3,017,900 | 25,853,006 | 0.59% |
| 2023-08-29 | 8.33 | 8.55 | 8.32 | 8.50 | 8.31 | qfq | 3,619,101 | 30,644,841 | 1.67% |
| 2023-08-28 | 8.60 | 8.70 | 8.35 | 8.36 | 8.17 | qfq | 6,364,367 | 54,215,207 | 1.95% |
| 2023-08-25 | 8.28 | 8.38 | 8.16 | 8.20 | 8.01 | qfq | 2,764,100 | 22,819,553 | -1.44% |
| 2023-08-24 | 8.35 | 8.41 | 8.25 | 8.32 | 8.13 | qfq | 2,188,800 | 18,233,879 | -0.36% |
| 2023-08-23 | 8.45 | 8.47 | 8.34 | 8.35 | 8.16 | qfq | 1,911,201 | 16,040,019 | -1.30% |
| 2023-08-22 | 8.47 | 8.56 | 8.33 | 8.46 | 8.27 | qfq | 3,799,000 | 31,939,344 | -0.24% |
| 2023-08-21 | 8.54 | 8.62 | 8.45 | 8.48 | 8.29 | qfq | 3,082,400 | 26,298,593 | -0.70% |
| 2023-08-18 | 8.58 | 8.64 | 8.53 | 8.54 | 8.34 | qfq | 3,096,685 | 26,608,240 | -0.47% |
| 2023-08-17 | 8.37 | 8.60 | 8.32 | 8.58 | 8.38 | qfq | 4,192,201 | 35,629,065 | 2.26% |
| 2023-08-16 | 8.42 | 8.51 | 8.38 | 8.39 | 8.20 | qfq | 2,321,700 | 19,599,733 | -0.94% |
| 2023-08-15 | 8.53 | 8.58 | 8.40 | 8.47 | 8.28 | qfq | 2,935,800 | 24,907,808 | -0.59% |
| 2023-08-14 | 8.48 | 8.54 | 8.39 | 8.52 | 8.32 | qfq | 3,911,595 | 33,054,283 | 0.24% |
| 2023-08-11 | 8.76 | 8.76 | 8.50 | 8.50 | 8.31 | qfq | 4,623,001 | 39,730,825 | -2.52% |
| 2023-08-10 | 8.60 | 8.84 | 8.60 | 8.72 | 8.52 | qfq | 4,855,600 | 42,428,460 | 0.58% |
| 2023-08-09 | 8.95 | 8.95 | 8.64 | 8.67 | 8.47 | qfq | 8,420,200 | 73,650,953 | -3.24% |
| 2023-08-08 | 8.86 | 9.08 | 8.79 | 8.96 | 8.75 | qfq | 6,502,754 | 57,971,451 | 0.79% |
| 2023-08-07 | 8.92 | 8.99 | 8.86 | 8.89 | 8.69 | qfq | 2,811,700 | 25,031,662 | -0.78% |
| 2023-08-04 | 9.02 | 9.05 | 8.93 | 8.96 | 8.75 | qfq | 4,347,129 | 39,064,253 | -0.67% |
| 2023-08-03 | 9.07 | 9.08 | 8.97 | 9.02 | 8.81 | qfq | 3,428,100 | 30,892,575 | -0.88% |
| 2023-08-02 | 9.00 | 9.15 | 9.00 | 9.10 | 8.89 | qfq | 3,957,330 | 36,012,121 | 0.55% |
| 2023-08-01 | 9.05 | 9.06 | 8.98 | 9.05 | 8.84 | qfq | 3,089,700 | 27,875,765 | 0.00% |
| 2023-07-31 | 9.04 | 9.11 | 8.99 | 9.05 | 8.84 | qfq | 4,485,017 | 40,660,347 | 0.78% |
| 2023-07-28 | 8.91 | 9.02 | 8.82 | 8.98 | 8.77 | qfq | 4,496,047 | 40,265,632 | 0.22% |
| 2023-07-27 | 8.94 | 9.07 | 8.90 | 8.96 | 8.75 | qfq | 5,618,482 | 50,465,431 | 0.90% |
| 2023-07-26 | 9.08 | 9.08 | 8.84 | 8.88 | 8.68 | qfq | 5,221,217 | 46,483,887 | -1.88% |
| 2023-07-25 | 8.90 | 9.07 | 8.86 | 9.05 | 8.84 | qfq | 3,705,626 | 33,382,254 | 2.26% |
| 2023-07-24 | 8.92 | 8.96 | 8.82 | 8.85 | 8.65 | qfq | 3,517,500 | 31,213,931 | -0.78% |
| 2023-07-21 | 8.95 | 9.00 | 8.86 | 8.92 | 8.72 | qfq | 3,813,847 | 34,035,801 | -0.67% |
| 2023-07-20 | 9.09 | 9.13 | 8.95 | 8.98 | 8.77 | qfq | 3,458,300 | 31,237,561 | -1.21% |
| 2023-07-19 | 9.14 | 9.17 | 9.03 | 9.09 | 8.88 | qfq | 3,628,228 | 32,978,667 | -0.66% |
| 2023-07-18 | 8.98 | 9.18 | 8.90 | 9.15 | 8.94 | qfq | 4,916,503 | 44,711,058 | 1.55% |
| 2023-07-17 | 8.91 | 9.03 | 8.90 | 9.01 | 8.80 | qfq | 3,995,267 | 35,822,906 | 0.33% |