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
时代出版600551.SH
最近收盘价6.752026-07-17
最近交易日2026-07-17
成交量（股）4,437,100
成交额（元）30,474,624
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-18 | 2026-06-29 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-29 | 2025-11-06 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-28 | 2025-06-04 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-23 | 2024-11-29 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-21 | 2024-05-27 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-21 | 2024-05-27 | bonus_share | — | — | 0.4 | — | 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 | 6.86 | 6.98 | 6.74 | 6.75 | 6.75 | qfq | 4,437,100 | 30,474,624 | -1.75% |
| 2026-07-16 | 6.80 | 6.92 | 6.75 | 6.87 | 6.87 | qfq | 4,591,920 | 31,530,803 | 0.59% |
| 2026-07-15 | 6.66 | 6.83 | 6.63 | 6.83 | 6.83 | qfq | 4,660,420 | 31,586,625 | 2.09% |
| 2026-07-14 | 6.59 | 6.69 | 6.48 | 6.69 | 6.69 | qfq | 4,039,600 | 26,699,894 | 1.06% |
| 2026-07-13 | 6.57 | 6.68 | 6.51 | 6.62 | 6.62 | qfq | 4,335,800 | 28,601,974 | 0.30% |
| 2026-07-10 | 6.56 | 6.68 | 6.47 | 6.60 | 6.60 | qfq | 4,898,800 | 32,327,950 | 0.30% |
| 2026-07-09 | 6.71 | 6.71 | 6.55 | 6.58 | 6.58 | qfq | 3,360,840 | 22,176,486 | -1.79% |
| 2026-07-08 | 6.72 | 6.78 | 6.62 | 6.70 | 6.70 | qfq | 2,628,100 | 17,619,380 | -0.45% |
| 2026-07-07 | 6.86 | 6.86 | 6.66 | 6.73 | 6.73 | qfq | 3,010,820 | 20,246,874 | -1.61% |
| 2026-07-06 | 6.78 | 6.88 | 6.73 | 6.84 | 6.84 | qfq | 3,358,220 | 22,922,032 | 0.88% |
| 2026-07-03 | 6.64 | 6.88 | 6.64 | 6.78 | 6.78 | qfq | 5,028,583 | 34,188,880 | 1.19% |
| 2026-07-02 | 6.69 | 6.80 | 6.64 | 6.70 | 6.70 | qfq | 5,433,704 | 36,503,731 | -0.30% |
| 2026-07-01 | 6.62 | 6.81 | 6.56 | 6.72 | 6.72 | qfq | 5,275,434 | 35,306,559 | 1.05% |
| 2026-06-30 | 6.78 | 6.79 | 6.57 | 6.65 | 6.65 | qfq | 3,543,735 | 23,565,464 | -1.92% |
| 2026-06-29 | 6.90 | 6.90 | 6.52 | 6.78 | 6.78 | qfq | 4,424,995 | 29,738,538 | -3.69% |
| 2026-06-26 | 6.95 | 7.10 | 6.79 | 7.04 | 6.84 | qfq | 6,696,855 | 46,868,430 | 0.86% |
| 2026-06-25 | 6.93 | 6.98 | 6.77 | 6.98 | 6.78 | qfq | 3,550,120 | 24,465,437 | 0.43% |
| 2026-06-24 | 7.06 | 7.09 | 6.87 | 6.95 | 6.75 | qfq | 2,950,434 | 20,523,074 | -1.56% |
| 2026-06-23 | 6.96 | 7.17 | 6.96 | 7.06 | 6.86 | qfq | 3,106,072 | 22,012,464 | 0.00% |
| 2026-06-22 | 7.01 | 7.11 | 6.82 | 7.06 | 6.86 | qfq | 4,592,514 | 31,905,602 | 0.28% |
| 2026-06-18 | 7.19 | 7.22 | 7.03 | 7.04 | 6.84 | qfq | 3,416,620 | 24,167,550 | -2.22% |
| 2026-06-17 | 7.35 | 7.38 | 7.15 | 7.20 | 7.00 | qfq | 3,481,220 | 25,122,552 | -2.31% |
| 2026-06-16 | 7.36 | 7.43 | 7.28 | 7.37 | 7.16 | qfq | 2,872,080 | 21,081,461 | -0.41% |
| 2026-06-15 | 7.41 | 7.47 | 7.35 | 7.40 | 7.19 | qfq | 2,785,442 | 20,602,364 | -0.27% |
| 2026-06-12 | 7.30 | 7.44 | 7.21 | 7.42 | 7.21 | qfq | 4,797,560 | 35,326,904 | 1.50% |
| 2026-06-11 | 7.34 | 7.44 | 7.18 | 7.31 | 7.10 | qfq | 4,656,600 | 33,789,582 | -0.95% |
| 2026-06-10 | 7.27 | 7.38 | 7.21 | 7.38 | 7.17 | qfq | 3,820,900 | 27,984,815 | 1.10% |
| 2026-06-09 | 7.23 | 7.35 | 7.16 | 7.30 | 7.09 | qfq | 3,184,700 | 23,185,059 | 0.97% |
| 2026-06-08 | 7.18 | 7.28 | 7.10 | 7.23 | 7.02 | qfq | 3,277,840 | 23,522,202 | -0.55% |
| 2026-06-05 | 7.23 | 7.44 | 7.19 | 7.27 | 7.06 | qfq | 2,708,920 | 19,727,339 | 0.41% |
| 2026-06-04 | 7.22 | 7.30 | 7.09 | 7.24 | 7.03 | qfq | 3,046,422 | 21,966,735 | -0.96% |
| 2026-06-03 | 7.40 | 7.43 | 7.23 | 7.31 | 7.10 | qfq | 3,307,901 | 24,144,689 | -0.95% |
| 2026-06-02 | 7.53 | 7.65 | 7.33 | 7.38 | 7.17 | qfq | 4,784,680 | 35,573,177 | -2.12% |
| 2026-06-01 | 7.26 | 7.62 | 7.23 | 7.54 | 7.33 | qfq | 5,980,641 | 44,632,960 | 3.57% |
| 2026-05-29 | 7.24 | 7.38 | 7.19 | 7.28 | 7.07 | qfq | 3,658,540 | 26,664,370 | 0.69% |
| 2026-05-28 | 7.26 | 7.34 | 7.17 | 7.23 | 7.02 | qfq | 3,963,120 | 28,712,207 | -0.96% |
| 2026-05-27 | 7.46 | 7.53 | 7.14 | 7.30 | 7.09 | qfq | 6,906,781 | 50,513,737 | -2.54% |
| 2026-05-26 | 7.45 | 7.53 | 7.32 | 7.49 | 7.28 | qfq | 4,619,737 | 34,344,160 | -0.13% |
| 2026-05-25 | 7.53 | 7.65 | 7.44 | 7.50 | 7.29 | qfq | 4,793,438 | 35,927,703 | -0.66% |
| 2026-05-22 | 7.68 | 7.69 | 7.37 | 7.55 | 7.34 | qfq | 10,699,702 | 80,908,277 | -3.94% |
| 2026-05-21 | 8.37 | 8.39 | 7.54 | 7.86 | 7.64 | qfq | 23,521,668 | 186,089,438 | -5.98% |
| 2026-05-20 | 8.36 | 8.41 | 8.22 | 8.36 | 8.12 | qfq | 11,107,373 | 92,484,515 | 0.12% |
| 2026-05-19 | 8.34 | 8.43 | 8.17 | 8.35 | 8.11 | qfq | 15,578,564 | 129,602,993 | 0.12% |
| 2026-05-18 | 8.28 | 8.47 | 8.05 | 8.34 | 8.10 | qfq | 14,361,410 | 118,500,946 | 0.72% |
| 2026-05-15 | 8.31 | 8.44 | 8.25 | 8.28 | 8.04 | qfq | 7,167,750 | 59,646,480 | -0.96% |
| 2026-05-14 | 8.20 | 8.48 | 8.12 | 8.36 | 8.12 | qfq | 18,660,484 | 155,483,076 | 1.70% |
| 2026-05-13 | 7.91 | 8.25 | 7.89 | 8.22 | 7.99 | qfq | 13,146,364 | 106,501,728 | 3.92% |
| 2026-05-12 | 8.01 | 8.01 | 7.90 | 7.91 | 7.69 | qfq | 3,336,620 | 26,484,292 | -1.25% |
| 2026-05-11 | 8.02 | 8.05 | 7.94 | 8.01 | 7.78 | qfq | 4,369,239 | 34,859,400 | 0.13% |
| 2026-05-08 | 8.12 | 8.13 | 7.99 | 8.00 | 7.77 | qfq | 5,172,240 | 41,549,840 | -1.23% |
| 2026-05-07 | 8.14 | 8.14 | 8.08 | 8.10 | 7.87 | qfq | 3,199,800 | 25,921,374 | -0.12% |
| 2026-05-06 | 8.10 | 8.19 | 8.08 | 8.11 | 7.88 | qfq | 6,940,757 | 56,433,592 | -0.12% |
| 2026-04-30 | 8.14 | 8.17 | 7.97 | 8.12 | 7.89 | qfq | 4,767,280 | 38,589,613 | -0.61% |
| 2026-04-29 | 8.20 | 8.28 | 8.16 | 8.17 | 7.94 | qfq | 3,648,839 | 29,997,911 | 0.00% |
| 2026-04-28 | 8.15 | 8.21 | 8.11 | 8.17 | 7.94 | qfq | 2,347,809 | 19,177,094 | 0.00% |
| 2026-04-27 | 8.18 | 8.22 | 8.10 | 8.17 | 7.94 | qfq | 3,746,560 | 30,559,681 | -0.12% |
| 2026-04-24 | 8.16 | 8.27 | 8.08 | 8.18 | 7.95 | qfq | 4,612,687 | 37,724,557 | -0.24% |
| 2026-04-23 | 8.25 | 8.30 | 8.17 | 8.20 | 7.97 | qfq | 4,534,695 | 37,397,172 | 0.12% |
| 2026-04-22 | 8.17 | 8.26 | 8.17 | 8.19 | 7.96 | qfq | 2,865,120 | 23,526,731 | -0.12% |
| 2026-04-21 | 8.29 | 8.30 | 8.20 | 8.20 | 7.97 | qfq | 2,592,481 | 21,366,641 | -0.85% |
| 2026-04-20 | 8.15 | 8.32 | 8.15 | 8.27 | 8.04 | qfq | 4,188,096 | 34,637,003 | 0.61% |
| 2026-04-17 | 8.14 | 8.25 | 8.10 | 8.22 | 7.99 | qfq | 3,325,039 | 27,186,072 | 0.24% |
| 2026-04-16 | 8.00 | 8.21 | 8.00 | 8.20 | 7.97 | qfq | 7,374,273 | 60,096,371 | 2.37% |
| 2026-04-15 | 8.00 | 8.03 | 7.93 | 8.01 | 7.78 | qfq | 2,694,161 | 21,534,446 | 0.63% |
| 2026-04-14 | 7.97 | 8.01 | 7.89 | 7.96 | 7.73 | qfq | 2,946,821 | 23,401,079 | 0.00% |
| 2026-04-13 | 8.00 | 8.06 | 7.90 | 7.96 | 7.73 | qfq | 5,303,036 | 42,152,834 | -2.33% |
| 2026-04-10 | 8.06 | 8.27 | 7.99 | 8.15 | 7.92 | qfq | 6,686,117 | 54,483,385 | 1.75% |
| 2026-04-09 | 8.10 | 8.10 | 7.99 | 8.01 | 7.78 | qfq | 2,959,045 | 23,770,144 | -1.23% |
| 2026-04-08 | 7.97 | 8.12 | 7.94 | 8.11 | 7.88 | qfq | 5,088,475 | 40,987,848 | 3.31% |
| 2026-04-07 | 7.79 | 7.90 | 7.79 | 7.85 | 7.63 | qfq | 2,369,971 | 18,611,089 | 0.77% |
| 2026-04-03 | 7.98 | 7.99 | 7.77 | 7.79 | 7.57 | qfq | 2,861,899 | 22,399,287 | -2.38% |
| 2026-04-02 | 8.05 | 8.05 | 7.93 | 7.98 | 7.75 | qfq | 2,664,720 | 21,318,266 | -0.75% |
| 2026-04-01 | 8.00 | 8.08 | 7.97 | 8.04 | 7.81 | qfq | 3,151,700 | 25,309,017 | 1.13% |
| 2026-03-31 | 7.96 | 8.09 | 7.94 | 7.95 | 7.72 | qfq | 3,242,721 | 26,006,283 | 0.00% |
| 2026-03-30 | 7.80 | 7.97 | 7.78 | 7.95 | 7.72 | qfq | 3,597,800 | 28,394,648 | 0.51% |
| 2026-03-27 | 7.84 | 7.93 | 7.82 | 7.91 | 7.69 | qfq | 3,943,861 | 31,070,511 | 0.13% |
| 2026-03-26 | 7.97 | 8.02 | 7.85 | 7.90 | 7.68 | qfq | 3,641,260 | 28,831,128 | -1.13% |
| 2026-03-25 | 7.87 | 8.01 | 7.84 | 7.99 | 7.76 | qfq | 4,107,029 | 32,658,220 | 1.65% |
| 2026-03-24 | 7.83 | 7.86 | 7.67 | 7.86 | 7.64 | qfq | 3,961,281 | 30,873,526 | 1.42% |
| 2026-03-23 | 8.07 | 8.07 | 7.63 | 7.75 | 7.53 | qfq | 9,450,613 | 73,776,954 | -4.79% |
| 2026-03-20 | 8.39 | 8.42 | 8.14 | 8.14 | 7.91 | qfq | 6,396,441 | 52,635,112 | -3.21% |
| 2026-03-19 | 8.35 | 8.41 | 8.32 | 8.41 | 8.17 | qfq | 3,552,320 | 29,713,174 | 0.24% |
| 2026-03-18 | 8.48 | 8.50 | 8.29 | 8.39 | 8.15 | qfq | 7,510,440 | 62,874,929 | -1.53% |
| 2026-03-17 | 8.51 | 8.54 | 8.44 | 8.52 | 8.28 | qfq | 4,497,460 | 38,171,437 | 0.12% |
| 2026-03-16 | 8.42 | 8.51 | 8.36 | 8.51 | 8.27 | qfq | 5,834,221 | 49,195,625 | 0.83% |
| 2026-03-13 | 8.51 | 8.57 | 8.44 | 8.44 | 8.20 | qfq | 4,847,884 | 41,216,764 | -1.40% |
| 2026-03-12 | 8.43 | 8.56 | 8.40 | 8.56 | 8.32 | qfq | 6,392,940 | 54,336,212 | 0.94% |
| 2026-03-11 | 8.44 | 8.53 | 8.38 | 8.48 | 8.24 | qfq | 5,762,600 | 48,676,978 | 0.24% |
| 2026-03-10 | 8.29 | 8.46 | 8.27 | 8.46 | 8.22 | qfq | 5,105,380 | 42,679,782 | 2.67% |
| 2026-03-09 | 8.21 | 8.29 | 8.15 | 8.24 | 8.01 | qfq | 3,566,640 | 29,335,663 | -0.84% |
| 2026-03-06 | 8.17 | 8.31 | 8.16 | 8.31 | 8.07 | qfq | 3,970,901 | 32,786,394 | 1.47% |
| 2026-03-05 | 8.17 | 8.24 | 8.13 | 8.19 | 7.96 | qfq | 3,878,020 | 31,748,679 | 0.86% |
| 2026-03-04 | 8.20 | 8.21 | 8.08 | 8.12 | 7.89 | qfq | 6,215,713 | 50,568,091 | -1.10% |
| 2026-03-03 | 8.41 | 8.47 | 8.20 | 8.21 | 7.98 | qfq | 9,296,920 | 77,233,210 | -2.38% |
| 2026-03-02 | 8.52 | 8.55 | 8.34 | 8.41 | 8.17 | qfq | 7,795,120 | 65,774,698 | -2.44% |
| 2026-02-27 | 8.61 | 8.65 | 8.57 | 8.62 | 8.38 | qfq | 3,918,538 | 33,762,696 | 0.23% |
| 2026-02-26 | 8.69 | 8.69 | 8.55 | 8.60 | 8.36 | qfq | 5,104,500 | 43,864,529 | -0.46% |
| 2026-02-25 | 8.51 | 8.78 | 8.51 | 8.64 | 8.39 | qfq | 9,758,240 | 84,254,005 | 1.41% |
| 2026-02-24 | 8.52 | 8.54 | 8.40 | 8.52 | 8.28 | qfq | 5,326,981 | 45,162,007 | 0.47% |
| 2026-02-13 | 8.60 | 8.65 | 8.47 | 8.48 | 8.24 | qfq | 8,405,941 | 71,860,481 | -1.51% |
| 2026-02-12 | 8.76 | 8.79 | 8.56 | 8.61 | 8.37 | qfq | 12,620,780 | 108,930,929 | -2.27% |
| 2026-02-11 | 8.87 | 8.97 | 8.73 | 8.81 | 8.56 | qfq | 15,428,499 | 136,137,761 | -1.45% |
| 2026-02-10 | 8.69 | 9.00 | 8.67 | 8.94 | 8.69 | qfq | 22,766,899 | 202,341,203 | 2.88% |
| 2026-02-09 | 8.63 | 8.71 | 8.60 | 8.69 | 8.44 | qfq | 8,735,139 | 75,771,708 | 1.76% |
| 2026-02-06 | 8.60 | 8.66 | 8.50 | 8.54 | 8.30 | qfq | 7,160,240 | 61,423,782 | -1.16% |
| 2026-02-05 | 8.62 | 8.71 | 8.60 | 8.64 | 8.39 | qfq | 6,196,908 | 53,658,583 | 0.00% |
| 2026-02-04 | 8.58 | 8.65 | 8.55 | 8.64 | 8.39 | qfq | 6,435,513 | 55,378,000 | 0.23% |
| 2026-02-03 | 8.64 | 8.74 | 8.59 | 8.62 | 8.38 | qfq | 5,727,200 | 49,473,459 | -0.12% |
| 2026-02-02 | 8.70 | 8.83 | 8.63 | 8.63 | 8.38 | qfq | 7,519,537 | 65,807,334 | -1.03% |
| 2026-01-30 | 8.75 | 8.80 | 8.66 | 8.72 | 8.47 | qfq | 6,622,224 | 57,787,348 | -0.57% |
| 2026-01-29 | 8.69 | 8.84 | 8.61 | 8.77 | 8.52 | qfq | 11,313,560 | 99,122,187 | 1.50% |
| 2026-01-28 | 8.64 | 8.71 | 8.62 | 8.64 | 8.39 | qfq | 4,908,700 | 42,492,625 | -0.23% |
| 2026-01-27 | 8.71 | 8.74 | 8.57 | 8.66 | 8.41 | qfq | 7,952,591 | 68,745,875 | -0.46% |
| 2026-01-26 | 8.74 | 8.75 | 8.64 | 8.70 | 8.45 | qfq | 7,342,740 | 63,777,669 | -0.46% |
| 2026-01-23 | 8.73 | 8.79 | 8.71 | 8.74 | 8.49 | qfq | 7,636,820 | 66,796,616 | 0.00% |
| 2026-01-22 | 8.58 | 8.78 | 8.56 | 8.74 | 8.49 | qfq | 11,922,665 | 103,711,449 | 1.98% |
| 2026-01-21 | 8.60 | 8.63 | 8.53 | 8.57 | 8.33 | qfq | 5,845,240 | 50,127,298 | -0.81% |
| 2026-01-20 | 8.56 | 8.71 | 8.56 | 8.64 | 8.39 | qfq | 7,660,863 | 66,133,566 | 0.82% |
| 2026-01-19 | 8.52 | 8.59 | 8.43 | 8.57 | 8.33 | qfq | 6,326,060 | 54,013,556 | 0.59% |
| 2026-01-16 | 8.72 | 8.74 | 8.49 | 8.52 | 8.28 | qfq | 11,015,003 | 94,326,232 | -2.18% |
| 2026-01-15 | 8.86 | 8.93 | 8.66 | 8.71 | 8.46 | qfq | 11,163,623 | 97,582,911 | -0.91% |
| 2026-01-14 | 8.62 | 8.97 | 8.62 | 8.79 | 8.54 | qfq | 20,561,753 | 181,228,453 | 1.62% |
| 2026-01-13 | 8.91 | 8.94 | 8.65 | 8.65 | 8.40 | qfq | 16,348,561 | 143,214,232 | -1.82% |
| 2026-01-12 | 8.55 | 8.83 | 8.51 | 8.81 | 8.56 | qfq | 20,391,220 | 177,533,983 | 3.89% |
| 2026-01-09 | 8.40 | 8.50 | 8.38 | 8.48 | 8.24 | qfq | 8,783,135 | 74,082,566 | 1.07% |
| 2026-01-08 | 8.32 | 8.39 | 8.29 | 8.39 | 8.15 | qfq | 6,403,434 | 53,537,735 | 0.84% |
| 2026-01-07 | 8.38 | 8.39 | 8.29 | 8.32 | 8.08 | qfq | 5,401,180 | 45,001,340 | -0.36% |
| 2026-01-06 | 8.28 | 8.37 | 8.27 | 8.35 | 8.11 | qfq | 6,669,360 | 55,548,153 | 0.60% |
| 2026-01-05 | 8.10 | 8.31 | 8.09 | 8.30 | 8.06 | qfq | 10,845,827 | 89,085,884 | 2.22% |
| 2025-12-31 | 8.23 | 8.28 | 8.10 | 8.12 | 7.89 | qfq | 12,477,536 | 102,201,044 | -1.46% |
| 2025-12-30 | 8.22 | 8.26 | 8.19 | 8.24 | 8.01 | qfq | 4,234,083 | 34,818,080 | 0.12% |
| 2025-12-29 | 8.26 | 8.30 | 8.20 | 8.23 | 8.00 | qfq | 4,798,632 | 39,559,386 | -0.60% |
| 2025-12-26 | 8.29 | 8.37 | 8.24 | 8.28 | 8.04 | qfq | 4,307,392 | 35,730,722 | -0.36% |
| 2025-12-25 | 8.29 | 8.33 | 8.26 | 8.31 | 8.07 | qfq | 4,530,301 | 37,608,521 | 0.36% |
| 2025-12-24 | 8.26 | 8.30 | 8.21 | 8.28 | 8.04 | qfq | 3,653,646 | 30,186,850 | 0.24% |
| 2025-12-23 | 8.25 | 8.30 | 8.20 | 8.26 | 8.03 | qfq | 4,863,413 | 40,148,112 | -0.84% |
| 2025-12-22 | 8.26 | 8.52 | 8.22 | 8.33 | 8.09 | qfq | 8,075,189 | 67,409,492 | 0.73% |
| 2025-12-19 | 8.24 | 8.28 | 8.20 | 8.27 | 8.04 | qfq | 3,335,083 | 27,528,803 | 0.73% |
| 2025-12-18 | 8.15 | 8.25 | 8.13 | 8.21 | 7.98 | qfq | 3,649,934 | 29,955,703 | 0.49% |
| 2025-12-17 | 8.12 | 8.18 | 8.04 | 8.17 | 7.94 | qfq | 4,149,826 | 33,657,885 | 0.49% |
| 2025-12-16 | 8.21 | 8.24 | 8.13 | 8.13 | 7.90 | qfq | 4,275,962 | 34,905,861 | -0.85% |
| 2025-12-15 | 8.17 | 8.26 | 8.16 | 8.20 | 7.97 | qfq | 3,023,220 | 24,812,571 | -0.24% |
| 2025-12-12 | 8.24 | 8.28 | 8.16 | 8.22 | 7.99 | qfq | 3,999,973 | 32,904,361 | -0.36% |
| 2025-12-11 | 8.37 | 8.38 | 8.22 | 8.25 | 8.02 | qfq | 6,625,380 | 54,978,674 | -1.55% |
| 2025-12-10 | 8.35 | 8.42 | 8.34 | 8.38 | 8.14 | qfq | 4,246,756 | 35,540,941 | 0.12% |
| 2025-12-09 | 8.43 | 8.45 | 8.36 | 8.37 | 8.13 | qfq | 4,857,077 | 40,782,786 | -0.48% |
| 2025-12-08 | 8.42 | 8.46 | 8.36 | 8.41 | 8.17 | qfq | 6,826,531 | 57,482,973 | 0.00% |
| 2025-12-05 | 8.52 | 8.55 | 8.33 | 8.41 | 8.17 | qfq | 15,422,099 | 129,459,963 | -1.29% |
| 2025-12-04 | 8.61 | 8.69 | 8.51 | 8.52 | 8.28 | qfq | 5,256,100 | 45,057,800 | -1.05% |
| 2025-12-03 | 8.66 | 8.70 | 8.56 | 8.61 | 8.37 | qfq | 4,883,595 | 42,074,338 | -0.58% |
| 2025-12-02 | 8.65 | 8.68 | 8.56 | 8.66 | 8.41 | qfq | 4,569,464 | 39,411,264 | 0.12% |
| 2025-12-01 | 8.62 | 8.70 | 8.59 | 8.65 | 8.40 | qfq | 5,294,640 | 45,824,325 | 0.35% |
| 2025-11-28 | 8.55 | 8.63 | 8.50 | 8.62 | 8.38 | qfq | 4,912,140 | 42,172,845 | 1.06% |
| 2025-11-27 | 8.55 | 8.61 | 8.44 | 8.53 | 8.29 | qfq | 4,559,728 | 39,037,313 | -0.81% |
| 2025-11-26 | 8.68 | 8.75 | 8.58 | 8.60 | 8.36 | qfq | 6,085,047 | 52,677,209 | -1.15% |
| 2025-11-25 | 8.64 | 8.80 | 8.62 | 8.70 | 8.45 | qfq | 5,788,293 | 50,588,412 | 0.46% |
| 2025-11-24 | 8.54 | 8.69 | 8.50 | 8.66 | 8.41 | qfq | 7,073,980 | 60,911,505 | 2.00% |
| 2025-11-21 | 8.62 | 8.73 | 8.43 | 8.49 | 8.25 | qfq | 10,042,219 | 85,928,839 | -2.19% |
| 2025-11-20 | 8.72 | 8.77 | 8.62 | 8.68 | 8.43 | qfq | 7,023,321 | 61,098,114 | -0.23% |
| 2025-11-19 | 8.97 | 8.97 | 8.66 | 8.70 | 8.45 | qfq | 11,129,202 | 97,740,945 | -2.90% |
| 2025-11-18 | 8.99 | 8.99 | 8.88 | 8.96 | 8.71 | qfq | 8,183,809 | 73,090,700 | -0.44% |
| 2025-11-17 | 9.03 | 9.06 | 8.90 | 9.00 | 8.74 | qfq | 10,383,655 | 93,035,909 | -0.88% |
| 2025-11-14 | 9.11 | 9.18 | 9.07 | 9.08 | 8.82 | qfq | 10,828,501 | 98,870,957 | -0.77% |
| 2025-11-13 | 9.18 | 9.21 | 9.10 | 9.15 | 8.89 | qfq | 13,449,435 | 123,008,073 | -0.11% |
| 2025-11-12 | 9.10 | 9.18 | 9.05 | 9.16 | 8.90 | qfq | 10,686,707 | 97,688,426 | 0.22% |
| 2025-11-11 | 9.15 | 9.23 | 9.10 | 9.14 | 8.88 | qfq | 14,037,478 | 128,635,150 | -0.11% |
| 2025-11-10 | 9.03 | 9.15 | 8.93 | 9.15 | 8.89 | qfq | 15,399,791 | 139,763,903 | 1.67% |
| 2025-11-07 | 9.11 | 9.13 | 8.97 | 9.00 | 8.74 | qfq | 12,823,678 | 115,971,963 | -1.10% |
| 2025-11-06 | 9.17 | 9.19 | 9.02 | 9.10 | 8.84 | qfq | 14,933,885 | 135,695,957 | -2.36% |
| 2025-11-05 | 9.25 | 9.38 | 9.11 | 9.32 | 8.96 | qfq | 20,269,366 | 187,213,366 | 0.00% |
| 2025-11-04 | 9.23 | 9.42 | 9.10 | 9.32 | 8.96 | qfq | 18,882,995 | 174,960,128 | 0.43% |
| 2025-11-03 | 9.11 | 9.45 | 9.08 | 9.28 | 8.92 | qfq | 27,183,383 | 251,718,138 | 1.09% |
| 2025-10-31 | 8.94 | 9.76 | 8.94 | 9.18 | 8.82 | qfq | 34,838,425 | 322,149,619 | 2.11% |
| 2025-10-30 | 9.06 | 9.15 | 8.92 | 8.99 | 8.64 | qfq | 18,666,712 | 168,467,667 | -1.64% |
| 2025-10-29 | 9.23 | 9.23 | 9.01 | 9.14 | 8.79 | qfq | 20,642,917 | 187,944,739 | -2.04% |
| 2025-10-28 | 9.21 | 9.33 | 9.14 | 9.33 | 8.97 | qfq | 29,125,064 | 268,930,796 | 0.00% |
| 2025-10-27 | 9.37 | 9.44 | 9.13 | 9.33 | 8.97 | qfq | 47,060,234 | 434,903,073 | -4.70% |
| 2025-10-24 | 8.88 | 9.79 | 8.80 | 9.79 | 9.41 | qfq | 43,289,857 | 412,684,195 | 10.00% |
| 2025-10-23 | 8.76 | 8.92 | 8.72 | 8.90 | 8.55 | qfq | 8,022,201 | 71,080,117 | 1.48% |
| 2025-10-22 | 8.72 | 8.84 | 8.71 | 8.77 | 8.43 | qfq | 6,281,980 | 55,229,759 | 0.34% |
| 2025-10-21 | 8.65 | 8.77 | 8.61 | 8.74 | 8.40 | qfq | 5,803,180 | 50,523,808 | 1.51% |
| 2025-10-20 | 8.68 | 8.75 | 8.56 | 8.61 | 8.28 | qfq | 6,142,600 | 52,983,203 | -0.92% |
| 2025-10-17 | 8.70 | 8.82 | 8.66 | 8.69 | 8.35 | qfq | 6,410,020 | 55,947,589 | -0.23% |
| 2025-10-16 | 8.74 | 8.74 | 8.66 | 8.71 | 8.37 | qfq | 5,014,131 | 43,616,724 | 0.00% |
| 2025-10-15 | 8.71 | 8.75 | 8.65 | 8.71 | 8.37 | qfq | 5,287,937 | 45,973,421 | 0.11% |
| 2025-10-14 | 8.60 | 8.71 | 8.56 | 8.70 | 8.36 | qfq | 6,969,641 | 60,278,901 | 1.16% |
| 2025-10-13 | 8.42 | 8.60 | 8.36 | 8.60 | 8.27 | qfq | 5,370,012 | 45,533,693 | -0.12% |
| 2025-10-10 | 8.50 | 8.64 | 8.46 | 8.61 | 8.28 | qfq | 5,434,600 | 46,695,074 | 1.06% |
| 2025-10-09 | 8.51 | 8.53 | 8.41 | 8.52 | 8.19 | qfq | 4,792,396 | 40,658,893 | 0.12% |
| 2025-09-30 | 8.50 | 8.58 | 8.50 | 8.51 | 8.18 | qfq | 3,450,440 | 29,432,525 | 0.12% |
| 2025-09-29 | 8.46 | 8.52 | 8.39 | 8.50 | 8.17 | qfq | 3,653,580 | 30,945,123 | 0.12% |
| 2025-09-26 | 8.41 | 8.55 | 8.35 | 8.49 | 8.16 | qfq | 5,960,043 | 50,533,102 | 0.47% |
| 2025-09-25 | 8.42 | 8.54 | 8.41 | 8.45 | 8.12 | qfq | 3,889,400 | 32,924,272 | -0.71% |
| 2025-09-24 | 8.36 | 8.52 | 8.35 | 8.51 | 8.18 | qfq | 4,585,940 | 38,830,525 | 1.43% |
| 2025-09-23 | 8.44 | 8.44 | 8.21 | 8.39 | 8.06 | qfq | 6,136,620 | 51,036,740 | -0.59% |
| 2025-09-22 | 8.58 | 8.60 | 8.40 | 8.44 | 8.11 | qfq | 6,818,770 | 57,581,071 | -1.63% |
| 2025-09-19 | 8.68 | 8.70 | 8.55 | 8.58 | 8.25 | qfq | 5,380,230 | 46,315,616 | -1.27% |
| 2025-09-18 | 8.77 | 8.79 | 8.60 | 8.69 | 8.35 | qfq | 12,488,814 | 108,381,110 | -0.91% |
| 2025-09-17 | 8.84 | 8.84 | 8.73 | 8.77 | 8.43 | qfq | 7,704,986 | 67,545,983 | -0.90% |
| 2025-09-16 | 8.82 | 8.86 | 8.76 | 8.85 | 8.51 | qfq | 4,933,240 | 43,509,050 | 0.45% |
| 2025-09-15 | 8.81 | 8.87 | 8.79 | 8.81 | 8.47 | qfq | 5,165,880 | 45,591,255 | -0.34% |
| 2025-09-12 | 8.89 | 8.96 | 8.84 | 8.84 | 8.50 | qfq | 5,896,827 | 52,423,457 | -0.79% |
| 2025-09-11 | 8.91 | 8.92 | 8.80 | 8.91 | 8.56 | qfq | 7,053,814 | 62,496,037 | -0.11% |
| 2025-09-10 | 8.86 | 8.97 | 8.85 | 8.92 | 8.57 | qfq | 5,702,260 | 50,932,541 | 0.22% |
| 2025-09-09 | 8.88 | 8.90 | 8.80 | 8.90 | 8.55 | qfq | 5,958,940 | 52,788,486 | 0.00% |
| 2025-09-08 | 8.76 | 8.90 | 8.74 | 8.90 | 8.55 | qfq | 7,731,244 | 68,225,652 | 1.37% |
| 2025-09-05 | 8.70 | 8.78 | 8.57 | 8.78 | 8.44 | qfq | 6,969,375 | 60,679,424 | 1.04% |
| 2025-09-04 | 8.64 | 8.72 | 8.58 | 8.69 | 8.35 | qfq | 8,092,564 | 70,113,391 | 0.70% |
| 2025-09-03 | 8.78 | 8.82 | 8.63 | 8.63 | 8.29 | qfq | 7,293,540 | 63,435,331 | -1.71% |
| 2025-09-02 | 8.94 | 8.95 | 8.70 | 8.78 | 8.44 | qfq | 10,192,240 | 89,463,426 | -1.79% |
| 2025-09-01 | 8.95 | 9.02 | 8.86 | 8.94 | 8.59 | qfq | 9,729,197 | 86,993,167 | -0.45% |
| 2025-08-29 | 8.96 | 9.13 | 8.95 | 8.98 | 8.63 | qfq | 16,042,127 | 144,910,733 | 1.81% |
| 2025-08-28 | 9.03 | 9.03 | 8.65 | 8.82 | 8.48 | qfq | 16,242,616 | 143,440,801 | -1.56% |
| 2025-08-27 | 9.23 | 9.27 | 8.96 | 8.96 | 8.61 | qfq | 17,582,102 | 160,319,353 | -3.14% |
| 2025-08-26 | 9.28 | 9.28 | 9.18 | 9.25 | 8.89 | qfq | 12,588,420 | 116,270,747 | -0.32% |
| 2025-08-25 | 9.38 | 9.38 | 9.20 | 9.28 | 8.92 | qfq | 15,948,463 | 147,785,447 | 0.00% |
| 2025-08-22 | 9.31 | 9.38 | 9.19 | 9.28 | 8.92 | qfq | 16,740,430 | 155,109,607 | -0.96% |
| 2025-08-21 | 9.38 | 9.58 | 9.32 | 9.37 | 9.01 | qfq | 25,956,338 | 244,669,860 | 1.30% |
| 2025-08-20 | 9.28 | 9.31 | 9.15 | 9.25 | 8.89 | qfq | 14,849,003 | 136,863,293 | -0.64% |
| 2025-08-19 | 9.38 | 9.45 | 9.22 | 9.31 | 8.95 | qfq | 19,300,135 | 179,858,461 | -0.75% |
| 2025-08-18 | 9.25 | 9.38 | 9.19 | 9.38 | 9.02 | qfq | 23,036,791 | 214,779,329 | 1.52% |
| 2025-08-15 | 9.11 | 9.27 | 9.07 | 9.24 | 8.88 | qfq | 18,427,398 | 168,943,865 | 0.54% |
| 2025-08-14 | 9.10 | 9.29 | 9.08 | 9.19 | 8.83 | qfq | 26,656,538 | 245,227,783 | 1.10% |
| 2025-08-13 | 9.16 | 9.19 | 9.07 | 9.09 | 8.74 | qfq | 17,484,040 | 159,296,790 | -1.09% |
| 2025-08-12 | 9.15 | 9.21 | 9.06 | 9.19 | 8.83 | qfq | 17,140,139 | 156,331,404 | 0.55% |
| 2025-08-11 | 9.07 | 9.17 | 9.05 | 9.14 | 8.79 | qfq | 13,562,605 | 123,697,184 | 0.44% |
| 2025-08-08 | 9.12 | 9.18 | 9.03 | 9.10 | 8.75 | qfq | 15,656,962 | 142,632,706 | -0.11% |
| 2025-08-07 | 9.20 | 9.24 | 9.06 | 9.11 | 8.76 | qfq | 20,332,689 | 185,433,485 | -1.30% |
| 2025-08-06 | 9.43 | 9.44 | 9.18 | 9.23 | 8.87 | qfq | 24,669,458 | 228,114,264 | -1.07% |
| 2025-08-05 | 9.17 | 9.79 | 9.13 | 9.33 | 8.97 | qfq | 30,958,933 | 290,876,079 | 1.41% |
| 2025-08-04 | 9.22 | 9.28 | 8.97 | 9.20 | 8.84 | qfq | 23,716,248 | 216,296,594 | -1.08% |
| 2025-08-01 | 9.59 | 9.64 | 9.25 | 9.30 | 8.94 | qfq | 28,291,865 | 264,952,910 | -2.52% |
| 2025-07-31 | 9.48 | 9.75 | 9.35 | 9.54 | 9.17 | qfq | 35,962,751 | 343,953,271 | -1.85% |
| 2025-07-30 | 9.88 | 10.38 | 9.46 | 9.72 | 9.34 | qfq | 69,353,692 | 685,937,518 | -4.89% |
| 2025-07-29 | 9.61 | 10.67 | 9.50 | 10.22 | 9.82 | qfq | 77,532,397 | 783,898,155 | 5.36% |
| 2025-07-28 | 9.18 | 9.77 | 9.10 | 9.70 | 9.32 | qfq | 45,635,091 | 432,295,323 | 6.01% |
| 2025-07-25 | 9.10 | 9.38 | 9.06 | 9.15 | 8.79 | qfq | 26,204,497 | 240,614,091 | 0.55% |
| 2025-07-24 | 9.01 | 9.11 | 8.96 | 9.10 | 8.75 | qfq | 17,318,964 | 156,651,819 | 0.55% |
| 2025-07-23 | 8.93 | 9.28 | 8.89 | 9.05 | 8.70 | qfq | 29,415,125 | 267,715,299 | 0.67% |
| 2025-07-22 | 9.00 | 9.08 | 8.91 | 8.99 | 8.64 | qfq | 12,639,980 | 113,304,807 | -0.77% |
| 2025-07-21 | 8.93 | 9.16 | 8.87 | 9.06 | 8.71 | qfq | 19,188,480 | 173,011,889 | 1.46% |
| 2025-07-18 | 8.75 | 9.04 | 8.67 | 8.93 | 8.58 | qfq | 24,775,918 | 219,420,857 | 2.06% |
| 2025-07-17 | 8.76 | 8.78 | 8.67 | 8.75 | 8.41 | qfq | 11,204,500 | 97,794,899 | 0.23% |
| 2025-07-16 | 8.65 | 8.79 | 8.65 | 8.73 | 8.39 | qfq | 11,226,080 | 98,007,101 | 0.58% |
| 2025-07-15 | 8.81 | 8.83 | 8.58 | 8.68 | 8.34 | qfq | 19,392,579 | 168,182,022 | -1.81% |
| 2025-07-14 | 8.97 | 8.99 | 8.76 | 8.84 | 8.50 | qfq | 19,504,740 | 172,139,766 | -1.78% |
| 2025-07-11 | 9.07 | 9.14 | 8.96 | 9.00 | 8.65 | qfq | 21,105,672 | 190,765,767 | -0.99% |
| 2025-07-10 | 8.97 | 9.09 | 8.85 | 9.09 | 8.74 | qfq | 31,337,443 | 280,960,444 | 0.33% |
| 2025-07-09 | 9.25 | 9.45 | 9.03 | 9.06 | 8.71 | qfq | 42,523,400 | 391,609,914 | -0.22% |
| 2025-07-08 | 9.05 | 9.10 | 8.96 | 9.08 | 8.73 | qfq | 27,152,880 | 245,421,544 | 0.22% |
| 2025-07-07 | 9.01 | 9.18 | 8.88 | 9.06 | 8.71 | qfq | 39,498,490 | 357,944,085 | 0.22% |
| 2025-07-04 | 8.76 | 9.56 | 8.76 | 9.04 | 8.69 | qfq | 57,842,699 | 526,480,071 | 3.91% |
| 2025-07-03 | 8.78 | 8.85 | 8.62 | 8.70 | 8.36 | qfq | 14,525,480 | 126,249,683 | -0.91% |
| 2025-07-02 | 8.75 | 8.82 | 8.65 | 8.78 | 8.44 | qfq | 15,818,198 | 138,365,429 | 0.23% |
| 2025-07-01 | 8.95 | 8.95 | 8.71 | 8.76 | 8.42 | qfq | 25,009,680 | 220,198,896 | -1.79% |
| 2025-06-30 | 8.93 | 9.02 | 8.82 | 8.92 | 8.57 | qfq | 33,168,406 | 295,299,127 | 0.45% |
| 2025-06-27 | 8.79 | 9.15 | 8.79 | 8.88 | 8.54 | qfq | 41,166,851 | 368,306,431 | 1.25% |
| 2025-06-26 | 8.65 | 8.94 | 8.62 | 8.77 | 8.43 | qfq | 40,839,955 | 358,289,711 | 0.69% |
| 2025-06-25 | 8.67 | 8.81 | 8.59 | 8.71 | 8.37 | qfq | 34,553,860 | 300,085,429 | 0.00% |
| 2025-06-24 | 8.72 | 8.89 | 8.60 | 8.71 | 8.37 | qfq | 45,699,161 | 398,598,301 | -1.47% |
| 2025-06-23 | 8.52 | 9.00 | 8.42 | 8.84 | 8.50 | qfq | 65,507,004 | 571,170,916 | -3.70% |
| 2025-06-20 | 9.74 | 10.08 | 9.18 | 9.18 | 8.82 | qfq | 85,458,324 | 804,142,628 | -10.00% |
| 2025-06-19 | 10.20 | 10.20 | 10.16 | 10.20 | 9.80 | qfq | 36,010,725 | 367,302,704 | 10.03% |
| 2025-06-18 | 9.27 | 9.27 | 9.27 | 9.27 | 8.91 | qfq | 7,398,240 | 68,581,685 | 9.96% |
| 2025-06-17 | 8.55 | 8.57 | 8.37 | 8.43 | 8.10 | qfq | 13,300,651 | 112,081,714 | -1.06% |
| 2025-06-16 | 8.10 | 8.59 | 8.10 | 8.52 | 8.19 | qfq | 30,195,940 | 254,594,748 | 4.67% |
| 2025-06-13 | 8.45 | 8.49 | 8.13 | 8.14 | 7.82 | qfq | 27,439,279 | 227,105,057 | -4.01% |
| 2025-06-12 | 8.52 | 8.67 | 8.40 | 8.48 | 8.15 | qfq | 26,279,407 | 223,582,146 | -1.51% |
| 2025-06-11 | 8.75 | 8.83 | 8.55 | 8.61 | 8.28 | qfq | 21,022,904 | 181,330,236 | -1.60% |
| 2025-06-10 | 8.88 | 9.03 | 8.66 | 8.75 | 8.41 | qfq | 28,994,465 | 255,592,092 | -1.46% |
| 2025-06-09 | 8.75 | 8.95 | 8.72 | 8.88 | 8.54 | qfq | 39,465,026 | 349,217,915 | 2.66% |
| 2025-06-06 | 8.90 | 8.99 | 8.59 | 8.65 | 8.31 | qfq | 51,311,086 | 449,744,708 | -6.08% |
| 2025-06-05 | 8.29 | 9.21 | 8.24 | 9.21 | 8.85 | qfq | 52,662,242 | 460,275,185 | 10.04% |
| 2025-06-04 | 8.43 | 8.56 | 8.26 | 8.37 | 8.04 | qfq | 47,501,091 | 397,202,731 | -6.79% |
| 2025-06-03 | 9.30 | 9.70 | 8.79 | 8.98 | 8.34 | qfq | 78,623,732 | 721,779,624 | -8.09% |
| 2025-05-30 | 9.77 | 9.77 | 9.01 | 9.77 | 9.08 | qfq | 86,399,210 | 829,788,799 | 10.02% |
| 2025-05-29 | 8.05 | 8.88 | 8.01 | 8.88 | 8.25 | qfq | 22,670,408 | 195,559,035 | 10.04% |
| 2025-05-28 | 7.98 | 8.09 | 7.94 | 8.07 | 7.50 | qfq | 5,048,868 | 40,582,185 | 1.38% |
| 2025-05-27 | 7.96 | 8.03 | 7.88 | 7.96 | 7.40 | qfq | 4,840,819 | 38,401,047 | -0.50% |
| 2025-05-26 | 8.03 | 8.12 | 7.92 | 8.00 | 7.43 | qfq | 4,759,384 | 38,176,354 | -0.37% |
| 2025-05-23 | 8.08 | 8.18 | 8.02 | 8.03 | 7.46 | qfq | 5,731,581 | 46,363,804 | -1.11% |
| 2025-05-22 | 8.05 | 8.18 | 8.02 | 8.12 | 7.54 | qfq | 9,814,312 | 79,444,925 | 0.62% |
| 2025-05-21 | 8.03 | 8.08 | 7.94 | 8.07 | 7.50 | qfq | 6,914,204 | 55,529,428 | 1.13% |
| 2025-05-20 | 7.84 | 8.00 | 7.81 | 7.98 | 7.41 | qfq | 5,958,280 | 47,186,703 | 2.05% |
| 2025-05-19 | 7.74 | 7.88 | 7.72 | 7.82 | 7.27 | qfq | 5,139,160 | 40,156,173 | 1.16% |
| 2025-05-16 | 7.74 | 7.75 | 7.71 | 7.73 | 7.18 | qfq | 3,173,380 | 24,509,448 | -0.13% |
| 2025-05-15 | 7.77 | 7.79 | 7.74 | 7.74 | 7.19 | qfq | 3,183,780 | 24,685,601 | -0.39% |
| 2025-05-14 | 7.83 | 7.84 | 7.73 | 7.77 | 7.22 | qfq | 4,984,600 | 38,732,130 | -0.64% |
| 2025-05-13 | 7.85 | 7.87 | 7.81 | 7.82 | 7.27 | qfq | 3,726,520 | 29,194,919 | -0.13% |
| 2025-05-12 | 7.87 | 7.87 | 7.78 | 7.83 | 7.27 | qfq | 6,687,635 | 52,274,449 | -0.25% |
| 2025-05-09 | 7.90 | 7.91 | 7.83 | 7.85 | 7.29 | qfq | 3,805,820 | 29,908,169 | -0.63% |
| 2025-05-08 | 7.89 | 7.92 | 7.85 | 7.90 | 7.34 | qfq | 3,482,608 | 27,478,830 | 0.13% |
| 2025-05-07 | 7.91 | 7.97 | 7.85 | 7.89 | 7.33 | qfq | 5,489,666 | 43,357,676 | 0.00% |
| 2025-05-06 | 7.96 | 7.96 | 7.82 | 7.89 | 7.33 | qfq | 7,447,320 | 58,605,669 | -0.13% |
| 2025-04-30 | 8.08 | 8.15 | 7.89 | 7.90 | 7.34 | qfq | 7,432,400 | 59,262,604 | -2.23% |
| 2025-04-29 | 7.85 | 8.18 | 7.76 | 8.08 | 7.51 | qfq | 12,428,878 | 99,319,259 | 2.15% |
| 2025-04-28 | 7.79 | 7.96 | 7.76 | 7.91 | 7.35 | qfq | 6,467,400 | 50,908,579 | 1.28% |
| 2025-04-25 | 7.88 | 7.90 | 7.78 | 7.81 | 7.26 | qfq | 6,166,721 | 48,192,372 | -0.26% |
| 2025-04-24 | 7.93 | 7.97 | 7.80 | 7.83 | 7.27 | qfq | 4,994,748 | 39,343,304 | -1.51% |
| 2025-04-23 | 8.08 | 8.09 | 7.94 | 7.95 | 7.39 | qfq | 7,876,449 | 62,896,602 | -1.24% |
| 2025-04-22 | 7.99 | 8.09 | 7.99 | 8.05 | 7.48 | qfq | 4,415,502 | 35,521,698 | -0.12% |
| 2025-04-21 | 8.07 | 8.14 | 7.98 | 8.06 | 7.49 | qfq | 7,162,334 | 57,624,937 | 0.00% |
| 2025-04-18 | 8.00 | 8.12 | 7.97 | 8.06 | 7.49 | qfq | 5,197,395 | 41,835,536 | 0.12% |
| 2025-04-17 | 8.06 | 8.09 | 7.97 | 8.05 | 7.48 | qfq | 5,859,161 | 47,064,044 | -0.49% |
| 2025-04-16 | 8.01 | 8.14 | 7.92 | 8.09 | 7.52 | qfq | 8,577,040 | 69,032,256 | 1.13% |
| 2025-04-15 | 8.04 | 8.11 | 7.93 | 8.00 | 7.43 | qfq | 6,052,680 | 48,350,445 | -0.37% |
| 2025-04-14 | 8.11 | 8.20 | 7.96 | 8.03 | 7.46 | qfq | 10,114,327 | 81,391,422 | -1.11% |
| 2025-04-11 | 8.21 | 8.34 | 8.05 | 8.12 | 7.54 | qfq | 6,639,856 | 54,353,983 | -1.69% |
| 2025-04-10 | 8.15 | 8.35 | 8.07 | 8.26 | 7.67 | qfq | 5,460,834 | 45,006,585 | 2.23% |
| 2025-04-09 | 7.85 | 8.16 | 7.50 | 8.08 | 7.51 | qfq | 7,731,496 | 60,982,395 | 2.28% |
| 2025-04-08 | 7.83 | 8.07 | 7.74 | 7.90 | 7.34 | qfq | 7,559,520 | 59,564,212 | 2.33% |
| 2025-04-07 | 8.14 | 8.17 | 7.61 | 7.72 | 7.17 | qfq | 8,656,661 | 68,523,030 | -8.53% |
| 2025-04-03 | 8.29 | 8.48 | 8.26 | 8.44 | 7.84 | qfq | 4,581,479 | 38,567,908 | 0.96% |
| 2025-04-02 | 8.41 | 8.49 | 8.30 | 8.36 | 7.77 | qfq | 3,549,510 | 29,737,915 | -0.48% |
| 2025-04-01 | 8.23 | 8.50 | 8.23 | 8.40 | 7.80 | qfq | 4,686,800 | 39,333,208 | 2.19% |
| 2025-03-31 | 8.36 | 8.41 | 8.15 | 8.22 | 7.64 | qfq | 5,482,762 | 45,401,881 | -2.14% |
| 2025-03-28 | 8.32 | 8.46 | 8.28 | 8.40 | 7.80 | qfq | 7,000,123 | 58,713,063 | 0.84% |
| 2025-03-27 | 8.25 | 8.36 | 8.16 | 8.33 | 7.74 | qfq | 4,788,100 | 39,655,198 | 0.97% |
| 2025-03-26 | 8.26 | 8.27 | 8.12 | 8.25 | 7.66 | qfq | 4,707,380 | 38,646,622 | -0.48% |
| 2025-03-25 | 8.18 | 8.35 | 8.14 | 8.29 | 7.70 | qfq | 7,514,522 | 61,920,397 | 0.97% |
| 2025-03-24 | 8.10 | 8.24 | 8.01 | 8.21 | 7.63 | qfq | 8,272,068 | 66,954,664 | 1.11% |
| 2025-03-21 | 8.15 | 8.21 | 8.08 | 8.12 | 7.54 | qfq | 3,589,337 | 29,194,672 | -0.25% |
| 2025-03-20 | 8.15 | 8.19 | 8.11 | 8.14 | 7.56 | qfq | 2,377,780 | 19,396,167 | -0.25% |
| 2025-03-19 | 8.18 | 8.18 | 8.10 | 8.16 | 7.58 | qfq | 2,888,352 | 23,507,778 | -0.49% |
| 2025-03-18 | 8.14 | 8.21 | 8.12 | 8.20 | 7.62 | qfq | 3,491,644 | 28,544,974 | 0.12% |
| 2025-03-17 | 8.26 | 8.26 | 8.13 | 8.19 | 7.61 | qfq | 4,842,347 | 39,578,492 | -0.49% |
| 2025-03-14 | 8.09 | 8.23 | 8.08 | 8.23 | 7.65 | qfq | 4,733,942 | 38,645,411 | 1.60% |
| 2025-03-13 | 8.15 | 8.16 | 8.01 | 8.10 | 7.53 | qfq | 3,827,939 | 30,852,001 | -0.49% |
| 2025-03-12 | 7.98 | 8.19 | 7.97 | 8.14 | 7.56 | qfq | 6,630,973 | 53,783,602 | 2.01% |
| 2025-03-11 | 7.86 | 7.98 | 7.83 | 7.98 | 7.41 | qfq | 4,000,862 | 31,736,702 | 0.88% |
| 2025-03-10 | 7.90 | 8.00 | 7.84 | 7.91 | 7.35 | qfq | 3,863,800 | 30,481,433 | 0.38% |
| 2025-03-07 | 7.96 | 7.97 | 7.85 | 7.88 | 7.32 | qfq | 4,404,860 | 34,891,136 | -1.01% |
| 2025-03-06 | 7.89 | 7.99 | 7.86 | 7.96 | 7.40 | qfq | 4,867,300 | 38,635,413 | 1.14% |
| 2025-03-05 | 7.99 | 7.99 | 7.77 | 7.87 | 7.31 | qfq | 4,264,300 | 33,461,712 | -1.01% |
| 2025-03-04 | 7.91 | 8.02 | 7.91 | 7.95 | 7.39 | qfq | 4,331,824 | 34,461,803 | -0.13% |
| 2025-03-03 | 7.96 | 8.05 | 7.93 | 7.96 | 7.40 | qfq | 4,665,780 | 37,267,745 | 0.00% |
| 2025-02-28 | 8.17 | 8.21 | 7.94 | 7.96 | 7.40 | qfq | 3,948,080 | 31,831,311 | -2.81% |
| 2025-02-27 | 8.17 | 8.26 | 8.13 | 8.19 | 7.61 | qfq | 3,100,919 | 25,353,699 | -0.24% |
| 2025-02-26 | 8.24 | 8.28 | 8.17 | 8.21 | 7.63 | qfq | 3,434,340 | 28,158,955 | 0.12% |
| 2025-02-25 | 8.29 | 8.39 | 8.18 | 8.20 | 7.62 | qfq | 4,365,071 | 36,095,769 | -1.80% |
| 2025-02-24 | 8.40 | 8.44 | 8.32 | 8.35 | 7.76 | qfq | 3,875,316 | 32,404,901 | -0.83% |
| 2025-02-21 | 8.30 | 8.43 | 8.28 | 8.42 | 7.82 | qfq | 4,178,965 | 34,972,774 | 1.08% |
| 2025-02-20 | 8.33 | 8.41 | 8.30 | 8.33 | 7.74 | qfq | 3,235,409 | 27,032,281 | -0.48% |
| 2025-02-19 | 8.37 | 8.42 | 8.26 | 8.37 | 7.78 | qfq | 3,929,440 | 32,679,129 | 0.24% |
| 2025-02-18 | 8.50 | 8.58 | 8.31 | 8.35 | 7.76 | qfq | 4,029,620 | 34,037,847 | -2.45% |
| 2025-02-17 | 8.64 | 8.67 | 8.47 | 8.56 | 7.95 | qfq | 4,916,241 | 42,124,749 | -0.81% |
| 2025-02-14 | 8.69 | 8.74 | 8.46 | 8.63 | 8.02 | qfq | 4,156,906 | 35,651,834 | -0.69% |
| 2025-02-13 | 8.87 | 8.87 | 8.64 | 8.69 | 8.07 | qfq | 4,837,924 | 42,168,300 | -1.47% |
| 2025-02-12 | 8.71 | 8.86 | 8.66 | 8.82 | 8.19 | qfq | 5,506,553 | 48,445,193 | 1.26% |
| 2025-02-11 | 8.53 | 8.75 | 8.46 | 8.71 | 8.09 | qfq | 5,894,760 | 50,779,362 | 2.11% |
| 2025-02-10 | 8.36 | 8.56 | 8.34 | 8.53 | 7.92 | qfq | 6,620,611 | 55,856,204 | 2.16% |
| 2025-02-07 | 8.42 | 8.46 | 8.28 | 8.35 | 7.76 | qfq | 7,751,760 | 64,769,448 | -0.24% |
| 2025-02-06 | 8.39 | 8.43 | 8.29 | 8.37 | 7.78 | qfq | 5,646,860 | 47,181,419 | 0.00% |
| 2025-02-05 | 8.31 | 8.46 | 8.25 | 8.37 | 7.78 | qfq | 5,409,560 | 45,183,135 | 0.97% |
| 2025-01-27 | 8.23 | 8.33 | 8.21 | 8.29 | 7.70 | qfq | 4,637,000 | 38,420,354 | 1.22% |
| 2025-01-24 | 7.94 | 8.24 | 7.90 | 8.19 | 7.61 | qfq | 6,147,980 | 49,788,701 | 2.89% |
| 2025-01-23 | 7.79 | 8.05 | 7.79 | 7.96 | 7.40 | qfq | 5,801,209 | 46,118,763 | 2.58% |
| 2025-01-22 | 8.02 | 8.04 | 7.74 | 7.76 | 7.21 | qfq | 7,903,301 | 61,893,249 | -3.12% |
| 2025-01-21 | 8.18 | 8.24 | 7.96 | 8.01 | 7.44 | qfq | 4,915,214 | 39,529,357 | -2.08% |
| 2025-01-20 | 8.17 | 8.27 | 8.14 | 8.18 | 7.60 | qfq | 3,911,760 | 32,085,563 | 0.12% |
| 2025-01-17 | 8.24 | 8.24 | 8.07 | 8.17 | 7.59 | qfq | 3,064,000 | 25,000,332 | -0.37% |
| 2025-01-16 | 8.16 | 8.40 | 8.15 | 8.20 | 7.62 | qfq | 5,333,755 | 43,986,460 | 0.49% |
| 2025-01-15 | 8.08 | 8.27 | 8.04 | 8.16 | 7.58 | qfq | 5,671,480 | 46,180,179 | 1.49% |
| 2025-01-14 | 7.89 | 8.05 | 7.83 | 8.04 | 7.47 | qfq | 5,480,040 | 43,661,613 | 2.29% |
| 2025-01-13 | 7.90 | 7.94 | 7.73 | 7.86 | 7.30 | qfq | 4,080,760 | 32,016,905 | -1.38% |
| 2025-01-10 | 8.10 | 8.18 | 7.97 | 7.97 | 7.40 | qfq | 4,759,566 | 38,392,311 | -1.85% |
| 2025-01-09 | 8.18 | 8.34 | 8.11 | 8.12 | 7.54 | qfq | 3,806,000 | 31,142,472 | -2.17% |
| 2025-01-08 | 8.20 | 8.37 | 8.12 | 8.30 | 7.71 | qfq | 4,865,627 | 40,159,058 | 0.73% |
| 2025-01-07 | 8.38 | 8.38 | 8.17 | 8.24 | 7.66 | qfq | 3,526,383 | 29,015,477 | -0.72% |
| 2025-01-06 | 8.37 | 8.47 | 8.17 | 8.30 | 7.71 | qfq | 4,357,140 | 36,197,523 | -0.84% |
| 2025-01-03 | 8.64 | 8.74 | 8.35 | 8.37 | 7.78 | qfq | 6,159,140 | 52,357,819 | -3.24% |
| 2025-01-02 | 8.61 | 8.85 | 8.55 | 8.65 | 8.04 | qfq | 6,850,024 | 59,754,221 | 0.46% |
| 2024-12-31 | 8.81 | 8.90 | 8.60 | 8.61 | 8.00 | qfq | 4,421,417 | 38,563,968 | -2.27% |
| 2024-12-30 | 8.87 | 8.87 | 8.54 | 8.81 | 8.18 | qfq | 4,485,976 | 39,229,519 | -0.11% |
| 2024-12-27 | 8.79 | 8.90 | 8.69 | 8.82 | 8.19 | qfq | 4,053,456 | 35,784,849 | 0.46% |
| 2024-12-26 | 8.84 | 8.90 | 8.73 | 8.78 | 8.16 | qfq | 3,244,180 | 28,564,381 | -0.68% |
| 2024-12-25 | 8.93 | 8.98 | 8.69 | 8.84 | 8.21 | qfq | 4,266,260 | 37,682,139 | -1.12% |
| 2024-12-24 | 8.87 | 8.95 | 8.78 | 8.94 | 8.31 | qfq | 4,558,860 | 40,496,680 | 0.79% |
| 2024-12-23 | 9.23 | 9.32 | 8.83 | 8.87 | 8.24 | qfq | 7,655,212 | 68,683,112 | -4.00% |
| 2024-12-20 | 9.38 | 9.44 | 9.20 | 9.24 | 8.58 | qfq | 4,959,395 | 46,056,436 | -1.49% |
| 2024-12-19 | 9.27 | 9.40 | 9.08 | 9.38 | 8.71 | qfq | 6,507,280 | 60,192,099 | 0.11% |
| 2024-12-18 | 9.51 | 9.57 | 9.25 | 9.37 | 8.71 | qfq | 5,864,956 | 55,256,902 | -0.64% |
| 2024-12-17 | 9.61 | 9.70 | 9.38 | 9.43 | 8.76 | qfq | 9,222,500 | 87,359,109 | -2.78% |
| 2024-12-16 | 9.62 | 9.83 | 9.48 | 9.70 | 9.01 | qfq | 11,158,880 | 108,107,641 | 1.15% |
| 2024-12-13 | 9.42 | 9.75 | 9.40 | 9.59 | 8.91 | qfq | 11,858,581 | 114,479,211 | 0.74% |
| 2024-12-12 | 9.52 | 9.57 | 9.26 | 9.52 | 8.84 | qfq | 9,732,203 | 91,490,112 | 0.63% |
| 2024-12-11 | 9.41 | 9.79 | 9.37 | 9.46 | 8.79 | qfq | 11,912,032 | 113,672,209 | 0.53% |
| 2024-12-10 | 9.55 | 9.70 | 9.38 | 9.41 | 8.74 | qfq | 11,202,494 | 107,007,543 | -0.53% |
| 2024-12-09 | 9.47 | 9.61 | 9.30 | 9.46 | 8.79 | qfq | 12,680,557 | 120,135,375 | 0.21% |
| 2024-12-06 | 9.18 | 9.54 | 9.08 | 9.44 | 8.77 | qfq | 14,264,034 | 133,595,267 | 2.83% |
| 2024-12-05 | 8.92 | 9.21 | 8.78 | 9.18 | 8.53 | qfq | 7,444,271 | 67,547,369 | 3.26% |
| 2024-12-04 | 9.10 | 9.16 | 8.80 | 8.89 | 8.26 | qfq | 6,283,220 | 56,191,430 | -2.95% |
| 2024-12-03 | 9.15 | 9.35 | 9.04 | 9.16 | 8.51 | qfq | 8,835,360 | 81,099,503 | 0.11% |
| 2024-12-02 | 8.98 | 9.24 | 8.93 | 9.15 | 8.50 | qfq | 10,355,379 | 94,020,413 | 2.81% |
| 2024-11-29 | 8.68 | 8.92 | 8.68 | 8.90 | 8.27 | qfq | 9,371,480 | 82,958,532 | 1.25% |
| 2024-11-28 | 8.86 | 9.02 | 8.76 | 8.79 | 8.07 | qfq | 8,435,220 | 74,820,461 | -0.34% |
| 2024-11-27 | 8.54 | 8.82 | 8.36 | 8.82 | 8.10 | qfq | 9,330,080 | 80,735,949 | 3.28% |
| 2024-11-26 | 8.46 | 8.76 | 8.45 | 8.54 | 7.84 | qfq | 6,471,955 | 55,755,458 | 0.47% |
| 2024-11-25 | 8.46 | 8.54 | 8.25 | 8.50 | 7.81 | qfq | 6,907,499 | 57,967,194 | 0.24% |
| 2024-11-22 | 8.70 | 8.88 | 8.45 | 8.48 | 7.79 | qfq | 9,213,156 | 80,360,922 | -3.31% |
| 2024-11-21 | 8.73 | 8.80 | 8.66 | 8.77 | 8.06 | qfq | 6,752,516 | 59,022,772 | -0.11% |
| 2024-11-20 | 8.71 | 8.86 | 8.50 | 8.78 | 8.06 | qfq | 11,507,867 | 100,213,349 | 1.15% |
| 2024-11-19 | 8.66 | 8.93 | 8.46 | 8.68 | 7.97 | qfq | 10,578,056 | 91,182,648 | 0.35% |
| 2024-11-18 | 8.88 | 8.89 | 8.42 | 8.65 | 7.94 | qfq | 11,075,780 | 95,364,589 | -1.37% |
| 2024-11-15 | 8.72 | 8.95 | 8.72 | 8.77 | 8.06 | qfq | 14,032,852 | 124,190,709 | 0.80% |
| 2024-11-14 | 8.64 | 8.83 | 8.53 | 8.70 | 7.99 | qfq | 13,549,720 | 118,122,650 | -0.46% |
| 2024-11-13 | 8.50 | 8.77 | 8.47 | 8.74 | 8.03 | qfq | 11,970,502 | 103,774,511 | 2.82% |
| 2024-11-12 | 8.79 | 8.79 | 8.40 | 8.50 | 7.81 | qfq | 9,296,323 | 79,625,140 | -1.85% |
| 2024-11-11 | 8.30 | 8.67 | 8.29 | 8.66 | 7.95 | qfq | 12,523,704 | 106,490,088 | 4.09% |
| 2024-11-08 | 8.49 | 8.55 | 8.29 | 8.32 | 7.64 | qfq | 11,058,647 | 92,905,002 | -2.12% |
| 2024-11-07 | 8.27 | 8.50 | 8.22 | 8.50 | 7.81 | qfq | 7,526,439 | 63,114,986 | 2.04% |
| 2024-11-06 | 8.28 | 8.42 | 8.28 | 8.33 | 7.65 | qfq | 8,630,505 | 72,082,264 | 0.60% |
| 2024-11-05 | 8.27 | 8.29 | 8.19 | 8.28 | 7.61 | qfq | 8,907,884 | 73,429,789 | 0.73% |
| 2024-11-04 | 8.34 | 8.38 | 8.14 | 8.22 | 7.55 | qfq | 8,002,636 | 65,498,611 | -1.32% |
| 2024-11-01 | 8.24 | 8.49 | 8.21 | 8.33 | 7.65 | qfq | 10,597,233 | 88,646,363 | 1.09% |
| 2024-10-31 | 8.28 | 8.31 | 8.12 | 8.24 | 7.57 | qfq | 7,578,913 | 62,313,936 | -0.48% |
| 2024-10-30 | 8.45 | 8.52 | 8.20 | 8.28 | 7.61 | qfq | 7,683,502 | 63,830,541 | -2.36% |
| 2024-10-29 | 8.88 | 8.96 | 8.47 | 8.48 | 7.79 | qfq | 8,558,054 | 73,947,121 | -3.09% |
| 2024-10-28 | 8.76 | 8.87 | 8.68 | 8.75 | 8.04 | qfq | 6,799,360 | 59,458,321 | 0.46% |
| 2024-10-25 | 8.49 | 8.71 | 8.48 | 8.71 | 8.00 | qfq | 6,218,940 | 53,590,634 | 2.47% |
| 2024-10-24 | 8.50 | 8.56 | 8.42 | 8.50 | 7.81 | qfq | 4,343,654 | 36,848,247 | -0.35% |
| 2024-10-23 | 8.61 | 8.68 | 8.48 | 8.53 | 7.83 | qfq | 6,821,209 | 58,382,840 | -1.04% |
| 2024-10-22 | 8.42 | 8.85 | 8.41 | 8.62 | 7.92 | qfq | 10,873,420 | 93,983,989 | 2.38% |
| 2024-10-21 | 8.47 | 8.56 | 8.40 | 8.42 | 7.73 | qfq | 8,912,521 | 75,611,866 | -0.36% |
| 2024-10-18 | 8.38 | 8.57 | 8.29 | 8.45 | 7.76 | qfq | 8,100,558 | 68,527,258 | 0.36% |
| 2024-10-17 | 8.48 | 8.58 | 8.41 | 8.42 | 7.73 | qfq | 5,010,604 | 42,575,771 | -0.36% |
| 2024-10-16 | 8.29 | 8.54 | 8.28 | 8.45 | 7.76 | qfq | 5,922,942 | 49,977,213 | 0.72% |
| 2024-10-15 | 8.49 | 8.79 | 8.32 | 8.39 | 7.71 | qfq | 6,293,160 | 53,531,362 | -1.41% |
| 2024-10-14 | 8.31 | 8.52 | 8.18 | 8.51 | 7.82 | qfq | 7,751,700 | 65,086,046 | 2.78% |
| 2024-10-11 | 8.53 | 8.61 | 8.19 | 8.28 | 7.61 | qfq | 7,155,285 | 59,761,585 | -3.94% |
| 2024-10-10 | 8.48 | 8.85 | 8.38 | 8.62 | 7.92 | qfq | 11,486,009 | 99,207,252 | 2.86% |
| 2024-10-09 | 8.99 | 8.99 | 8.38 | 8.38 | 7.70 | qfq | 13,886,429 | 120,201,995 | -9.99% |
| 2024-10-08 | 9.95 | 9.98 | 8.96 | 9.31 | 8.55 | qfq | 27,183,068 | 254,665,429 | 2.42% |
| 2024-09-30 | 8.60 | 9.17 | 8.46 | 9.09 | 8.35 | qfq | 22,926,062 | 203,516,493 | 6.19% |
| 2024-09-27 | 8.44 | 8.57 | 8.24 | 8.56 | 7.86 | qfq | 5,248,202 | 43,960,527 | 3.13% |
| 2024-09-26 | 8.17 | 8.33 | 8.11 | 8.30 | 7.62 | qfq | 5,263,860 | 43,173,471 | 1.59% |
| 2024-09-25 | 8.17 | 8.46 | 8.15 | 8.17 | 7.50 | qfq | 6,224,468 | 51,651,122 | 0.86% |
| 2024-09-24 | 8.02 | 8.13 | 7.93 | 8.10 | 7.44 | qfq | 4,316,760 | 34,704,805 | 1.25% |
| 2024-09-23 | 7.95 | 8.06 | 7.92 | 8.00 | 7.35 | qfq | 3,044,696 | 24,364,165 | 0.63% |
| 2024-09-20 | 7.96 | 8.01 | 7.88 | 7.95 | 7.30 | qfq | 2,316,780 | 18,404,029 | 0.00% |
| 2024-09-19 | 8.02 | 8.10 | 7.90 | 7.95 | 7.30 | qfq | 2,809,600 | 22,381,228 | -0.75% |
| 2024-09-18 | 8.00 | 8.06 | 7.87 | 8.01 | 7.36 | qfq | 2,716,100 | 21,640,499 | 0.13% |
| 2024-09-13 | 8.08 | 8.14 | 7.97 | 8.00 | 7.35 | qfq | 2,849,674 | 22,920,971 | -0.62% |
| 2024-09-12 | 8.13 | 8.13 | 8.03 | 8.05 | 7.39 | qfq | 2,611,420 | 21,076,203 | -0.37% |
| 2024-09-11 | 8.10 | 8.19 | 8.03 | 8.08 | 7.42 | qfq | 3,285,727 | 26,664,070 | -0.74% |
| 2024-09-10 | 8.08 | 8.15 | 7.99 | 8.14 | 7.48 | qfq | 3,557,901 | 28,678,455 | 0.49% |
| 2024-09-09 | 8.10 | 8.13 | 7.97 | 8.10 | 7.44 | qfq | 4,548,960 | 36,617,573 | 0.00% |
| 2024-09-06 | 8.01 | 8.14 | 8.00 | 8.10 | 7.44 | qfq | 4,195,420 | 33,913,069 | 0.62% |
| 2024-09-05 | 7.98 | 8.09 | 7.94 | 8.05 | 7.39 | qfq | 4,171,520 | 33,458,641 | 1.26% |
| 2024-09-04 | 7.96 | 8.02 | 7.85 | 7.95 | 7.30 | qfq | 4,008,080 | 31,814,220 | -0.75% |
| 2024-09-03 | 7.89 | 8.07 | 7.89 | 8.01 | 7.36 | qfq | 4,469,805 | 35,702,926 | 1.52% |
| 2024-09-02 | 7.87 | 8.11 | 7.80 | 7.89 | 7.25 | qfq | 7,711,089 | 61,422,897 | 0.38% |
| 2024-08-30 | 7.80 | 7.97 | 7.73 | 7.86 | 7.22 | qfq | 6,217,260 | 48,719,245 | 0.00% |
| 2024-08-29 | 7.80 | 7.90 | 7.76 | 7.86 | 7.22 | qfq | 4,304,941 | 33,731,736 | 0.90% |
| 2024-08-28 | 7.76 | 7.84 | 7.62 | 7.79 | 7.16 | qfq | 4,076,721 | 31,609,907 | 2.10% |
| 2024-08-27 | 7.77 | 7.79 | 7.57 | 7.63 | 7.01 | qfq | 4,345,320 | 33,320,917 | -0.39% |
| 2024-08-26 | 7.61 | 7.75 | 7.46 | 7.66 | 7.04 | qfq | 6,611,942 | 50,560,999 | 2.96% |
| 2024-08-23 | 7.46 | 7.57 | 7.36 | 7.44 | 6.83 | qfq | 3,187,120 | 23,751,122 | -1.06% |
| 2024-08-22 | 7.64 | 7.72 | 7.50 | 7.52 | 6.91 | qfq | 5,587,266 | 42,431,085 | -3.22% |
| 2024-08-21 | 7.81 | 7.92 | 7.70 | 7.77 | 7.14 | qfq | 5,906,144 | 46,158,257 | 0.13% |
| 2024-08-20 | 7.69 | 7.83 | 7.64 | 7.76 | 7.13 | qfq | 3,826,740 | 29,659,433 | 0.39% |
| 2024-08-19 | 7.63 | 7.77 | 7.62 | 7.73 | 7.10 | qfq | 2,440,540 | 18,829,017 | 0.65% |
| 2024-08-16 | 7.69 | 7.73 | 7.63 | 7.68 | 7.05 | qfq | 2,559,256 | 19,682,548 | 0.00% |
| 2024-08-15 | 7.67 | 7.77 | 7.59 | 7.68 | 7.05 | qfq | 2,723,860 | 20,953,307 | 0.13% |
| 2024-08-14 | 7.60 | 7.72 | 7.58 | 7.67 | 7.04 | qfq | 3,115,080 | 23,914,549 | 0.92% |
| 2024-08-13 | 7.58 | 7.64 | 7.50 | 7.60 | 6.98 | qfq | 2,343,700 | 17,754,729 | -0.39% |
| 2024-08-12 | 7.56 | 7.72 | 7.43 | 7.63 | 7.01 | qfq | 4,357,300 | 33,173,996 | 0.79% |
| 2024-08-09 | 7.56 | 7.72 | 7.55 | 7.57 | 6.95 | qfq | 3,940,400 | 29,953,687 | -0.79% |
| 2024-08-08 | 7.59 | 7.68 | 7.52 | 7.63 | 7.01 | qfq | 3,068,411 | 23,394,395 | 0.26% |
| 2024-08-07 | 7.56 | 7.73 | 7.55 | 7.61 | 6.99 | qfq | 5,107,156 | 39,053,021 | 0.40% |
| 2024-08-06 | 7.41 | 7.60 | 7.41 | 7.58 | 6.96 | qfq | 4,896,680 | 36,751,627 | 2.16% |
| 2024-08-05 | 7.47 | 7.65 | 7.40 | 7.42 | 6.82 | qfq | 4,511,620 | 33,986,781 | -1.20% |
| 2024-08-02 | 7.51 | 7.62 | 7.48 | 7.51 | 6.90 | qfq | 3,051,979 | 23,035,132 | -0.92% |
| 2024-08-01 | 7.42 | 7.65 | 7.34 | 7.58 | 6.96 | qfq | 6,565,532 | 49,240,964 | 2.16% |
| 2024-07-31 | 7.14 | 7.43 | 7.12 | 7.42 | 6.82 | qfq | 6,450,793 | 47,364,730 | 4.07% |
| 2024-07-30 | 7.08 | 7.14 | 7.03 | 7.13 | 6.55 | qfq | 2,178,500 | 15,451,771 | 0.56% |
| 2024-07-29 | 7.05 | 7.10 | 6.97 | 7.09 | 6.51 | qfq | 2,365,362 | 16,699,484 | 0.71% |
| 2024-07-26 | 6.93 | 7.06 | 6.86 | 7.04 | 6.47 | qfq | 3,801,240 | 26,454,974 | 1.73% |
| 2024-07-25 | 6.77 | 6.98 | 6.74 | 6.92 | 6.36 | qfq | 3,881,264 | 26,807,733 | 1.47% |
| 2024-07-24 | 6.80 | 6.90 | 6.74 | 6.82 | 6.26 | qfq | 2,622,407 | 17,901,143 | -0.15% |
| 2024-07-23 | 6.90 | 6.95 | 6.83 | 6.83 | 6.27 | qfq | 2,996,821 | 20,618,809 | -0.87% |
| 2024-07-22 | 6.92 | 6.98 | 6.86 | 6.89 | 6.33 | qfq | 3,510,142 | 24,239,370 | -1.29% |
| 2024-07-19 | 6.97 | 7.07 | 6.92 | 6.98 | 6.41 | qfq | 1,652,401 | 11,552,804 | 0.14% |
| 2024-07-18 | 6.96 | 7.01 | 6.85 | 6.97 | 6.40 | qfq | 2,336,660 | 16,168,854 | 0.00% |
| 2024-07-17 | 7.05 | 7.11 | 6.97 | 6.97 | 6.40 | qfq | 1,998,580 | 13,995,828 | -0.99% |
| 2024-07-16 | 7.08 | 7.13 | 7.00 | 7.04 | 6.47 | qfq | 2,388,860 | 16,817,944 | -0.71% |
| 2024-07-15 | 7.09 | 7.22 | 7.03 | 7.09 | 6.51 | qfq | 3,137,826 | 22,350,402 | -0.14% |
| 2024-07-12 | 7.19 | 7.25 | 7.09 | 7.10 | 6.52 | qfq | 2,757,628 | 19,718,356 | -1.53% |
| 2024-07-11 | 7.12 | 7.36 | 7.12 | 7.21 | 6.62 | qfq | 4,921,140 | 35,658,067 | 2.71% |
| 2024-07-10 | 7.11 | 7.22 | 7.00 | 7.02 | 6.45 | qfq | 5,920,700 | 41,940,490 | -2.90% |
| 2024-07-09 | 7.08 | 7.29 | 7.06 | 7.23 | 6.64 | qfq | 5,644,020 | 40,519,074 | 1.69% |
| 2024-07-08 | 7.29 | 7.29 | 7.10 | 7.11 | 6.53 | qfq | 4,423,000 | 31,602,386 | -2.20% |
| 2024-07-05 | 7.13 | 7.35 | 7.07 | 7.27 | 6.68 | qfq | 3,826,440 | 27,583,196 | 1.82% |
| 2024-07-04 | 7.22 | 7.28 | 7.11 | 7.14 | 6.56 | qfq | 2,943,320 | 21,129,930 | -1.38% |
| 2024-07-03 | 7.26 | 7.37 | 7.21 | 7.24 | 6.65 | qfq | 4,546,700 | 33,228,818 | 0.00% |
| 2024-07-02 | 7.35 | 7.35 | 7.23 | 7.24 | 6.65 | qfq | 2,869,665 | 20,890,471 | -0.82% |
| 2024-07-01 | 7.08 | 7.30 | 7.03 | 7.30 | 6.70 | qfq | 5,257,300 | 37,960,187 | 3.11% |
| 2024-06-28 | 7.10 | 7.25 | 7.05 | 7.08 | 6.50 | qfq | 5,014,601 | 35,902,855 | -0.42% |
| 2024-06-27 | 7.24 | 7.33 | 7.11 | 7.11 | 6.53 | qfq | 3,481,140 | 25,087,894 | -2.07% |
| 2024-06-26 | 6.85 | 7.32 | 6.85 | 7.26 | 6.67 | qfq | 6,173,618 | 43,782,717 | 5.22% |
| 2024-06-25 | 6.79 | 6.95 | 6.78 | 6.90 | 6.34 | qfq | 4,432,802 | 30,535,992 | 1.77% |
| 2024-06-24 | 7.06 | 7.08 | 6.78 | 6.78 | 6.23 | qfq | 5,853,142 | 40,296,155 | -4.78% |
| 2024-06-21 | 7.08 | 7.23 | 7.02 | 7.12 | 6.54 | qfq | 3,682,640 | 26,300,232 | 0.28% |
| 2024-06-20 | 7.23 | 7.28 | 7.09 | 7.10 | 6.52 | qfq | 3,321,220 | 23,769,748 | -1.80% |
| 2024-06-19 | 7.35 | 7.36 | 7.21 | 7.23 | 6.64 | qfq | 3,080,460 | 22,439,254 | -1.23% |
| 2024-06-18 | 7.30 | 7.41 | 7.28 | 7.32 | 6.72 | qfq | 3,524,060 | 25,858,718 | -0.54% |
| 2024-06-17 | 7.47 | 7.56 | 7.33 | 7.36 | 6.76 | qfq | 4,341,440 | 32,199,634 | -1.74% |
| 2024-06-14 | 7.36 | 7.63 | 7.36 | 7.49 | 6.88 | qfq | 6,133,286 | 46,231,705 | 0.94% |
| 2024-06-13 | 7.51 | 7.54 | 7.37 | 7.42 | 6.82 | qfq | 3,843,842 | 28,507,210 | -1.20% |
| 2024-06-12 | 7.15 | 7.54 | 7.14 | 7.51 | 6.90 | qfq | 8,119,700 | 60,037,095 | 4.89% |
| 2024-06-11 | 7.32 | 7.34 | 7.10 | 7.16 | 6.58 | qfq | 6,431,800 | 46,100,984 | -2.85% |
| 2024-06-07 | 7.21 | 7.40 | 7.20 | 7.37 | 6.77 | qfq | 4,723,254 | 34,458,051 | 3.08% |
| 2024-06-06 | 7.30 | 7.48 | 7.06 | 7.15 | 6.57 | qfq | 5,894,468 | 42,464,913 | -2.85% |
| 2024-06-05 | 7.68 | 7.72 | 7.35 | 7.36 | 6.76 | qfq | 6,645,342 | 49,774,936 | -4.54% |
| 2024-06-04 | 7.79 | 7.79 | 7.60 | 7.71 | 7.08 | qfq | 4,008,320 | 30,854,840 | -1.15% |
| 2024-06-03 | 7.74 | 7.93 | 7.68 | 7.80 | 7.16 | qfq | 6,947,300 | 54,364,859 | 0.91% |
| 2024-05-31 | 7.66 | 7.76 | 7.62 | 7.73 | 7.10 | qfq | 3,641,591 | 28,042,896 | 0.65% |
| 2024-05-30 | 7.67 | 7.78 | 7.52 | 7.68 | 7.05 | qfq | 4,339,520 | 33,464,425 | 0.13% |
| 2024-05-29 | 7.63 | 7.74 | 7.59 | 7.67 | 7.04 | qfq | 3,478,540 | 26,696,908 | 0.66% |
| 2024-05-28 | 7.62 | 7.77 | 7.59 | 7.62 | 7.00 | qfq | 5,856,143 | 44,973,926 | -0.39% |
| 2024-05-27 | 7.72 | 7.73 | 7.48 | 7.65 | 7.03 | qfq | 6,220,700 | 47,224,525 | -32.60% |
| 2024-05-24 | 11.40 | 11.50 | 11.17 | 11.35 | 7.12 | qfq | 6,079,884 | 68,791,705 | -0.53% |
| 2024-05-23 | 11.82 | 11.84 | 11.34 | 11.41 | 7.16 | qfq | 7,306,300 | 84,039,415 | -3.63% |
| 2024-05-22 | 11.80 | 11.90 | 11.72 | 11.84 | 7.43 | qfq | 4,370,100 | 51,686,371 | 0.17% |
| 2024-05-21 | 11.79 | 11.92 | 11.68 | 11.82 | 7.41 | qfq | 6,388,288 | 75,619,560 | 0.51% |
| 2024-05-20 | 11.59 | 11.80 | 11.48 | 11.76 | 7.38 | qfq | 5,787,630 | 67,724,153 | 1.64% |
| 2024-05-17 | 11.61 | 11.65 | 11.45 | 11.57 | 7.26 | qfq | 5,072,169 | 58,405,091 | -0.77% |
| 2024-05-16 | 11.64 | 11.80 | 11.44 | 11.66 | 7.31 | qfq | 6,624,000 | 77,152,621 | 0.26% |
| 2024-05-15 | 11.97 | 11.97 | 11.61 | 11.63 | 7.29 | qfq | 8,176,100 | 96,246,136 | 0.52% |
| 2024-05-14 | 11.34 | 11.64 | 11.34 | 11.57 | 7.26 | qfq | 5,143,562 | 59,260,396 | 2.03% |
| 2024-05-13 | 11.58 | 11.59 | 11.25 | 11.34 | 7.11 | qfq | 6,174,512 | 70,113,531 | -2.58% |
| 2024-05-10 | 11.83 | 11.92 | 11.58 | 11.64 | 7.30 | qfq | 4,508,067 | 52,606,677 | -1.69% |
| 2024-05-09 | 11.65 | 11.85 | 11.60 | 11.84 | 7.43 | qfq | 5,992,801 | 70,579,084 | 2.16% |
| 2024-05-08 | 11.90 | 11.92 | 11.55 | 11.59 | 7.27 | qfq | 7,740,761 | 90,239,039 | -3.09% |
| 2024-05-07 | 11.99 | 12.04 | 11.80 | 11.96 | 7.50 | qfq | 6,936,223 | 82,631,109 | -0.25% |
| 2024-05-06 | 11.72 | 12.06 | 11.72 | 11.99 | 7.52 | qfq | 10,524,800 | 125,207,459 | 3.45% |
| 2024-04-30 | 11.73 | 11.75 | 11.46 | 11.59 | 7.27 | qfq | 8,866,800 | 102,701,889 | -1.19% |
| 2024-04-29 | 11.81 | 11.89 | 11.47 | 11.73 | 7.36 | qfq | 16,552,896 | 193,860,237 | -2.90% |
| 2024-04-26 | 12.15 | 12.32 | 11.91 | 12.08 | 7.58 | qfq | 14,224,824 | 173,045,434 | -1.47% |
| 2024-04-25 | 12.28 | 12.36 | 12.10 | 12.26 | 7.69 | qfq | 10,084,902 | 123,387,127 | -0.49% |
| 2024-04-24 | 12.47 | 12.52 | 12.15 | 12.32 | 7.73 | qfq | 11,702,100 | 143,692,149 | -1.99% |
| 2024-04-23 | 12.48 | 12.67 | 12.42 | 12.57 | 7.88 | qfq | 6,546,300 | 82,198,422 | 0.32% |
| 2024-04-22 | 12.77 | 12.86 | 12.23 | 12.53 | 7.86 | qfq | 9,312,276 | 116,331,984 | -2.79% |
| 2024-04-19 | 12.85 | 13.12 | 12.78 | 12.89 | 8.08 | qfq | 8,048,589 | 104,239,246 | 0.08% |
| 2024-04-18 | 12.98 | 13.13 | 12.86 | 12.88 | 8.08 | qfq | 12,116,093 | 157,348,227 | -0.92% |
| 2024-04-17 | 12.58 | 13.04 | 12.42 | 13.00 | 8.15 | qfq | 18,143,472 | 231,577,159 | 4.59% |
| 2024-04-16 | 12.48 | 12.70 | 12.30 | 12.43 | 7.80 | qfq | 11,920,489 | 148,722,794 | -0.80% |
| 2024-04-15 | 12.24 | 12.57 | 12.03 | 12.53 | 7.86 | qfq | 10,737,870 | 132,988,115 | 2.45% |
| 2024-04-12 | 12.61 | 12.61 | 12.14 | 12.23 | 7.67 | qfq | 9,236,147 | 114,129,468 | -3.24% |
| 2024-04-11 | 12.32 | 12.75 | 12.28 | 12.64 | 7.93 | qfq | 9,397,421 | 118,205,389 | 1.12% |
| 2024-04-10 | 12.85 | 12.90 | 12.26 | 12.50 | 7.84 | qfq | 9,513,651 | 118,767,164 | -2.95% |
| 2024-04-09 | 12.70 | 12.90 | 12.60 | 12.88 | 8.08 | qfq | 7,656,267 | 97,668,247 | 1.50% |
| 2024-04-08 | 12.95 | 13.00 | 12.61 | 12.69 | 7.96 | qfq | 8,254,600 | 105,179,813 | -2.68% |
| 2024-04-03 | 13.04 | 13.14 | 12.73 | 13.04 | 8.18 | qfq | 10,327,157 | 133,222,688 | -0.08% |
| 2024-04-02 | 13.19 | 13.38 | 12.87 | 13.05 | 8.18 | qfq | 12,804,231 | 167,902,349 | -2.03% |
| 2024-04-01 | 13.22 | 13.37 | 12.96 | 13.32 | 8.35 | qfq | 13,745,595 | 181,501,426 | 0.15% |
| 2024-03-29 | 12.93 | 13.49 | 12.78 | 13.30 | 8.34 | qfq | 13,522,029 | 178,380,776 | 1.99% |
| 2024-03-28 | 12.79 | 13.09 | 12.47 | 13.04 | 8.18 | qfq | 17,533,342 | 225,879,153 | 2.19% |
| 2024-03-27 | 12.80 | 13.56 | 12.62 | 12.76 | 8.00 | qfq | 23,556,606 | 303,368,475 | 2.74% |
| 2024-03-26 | 12.46 | 12.59 | 12.16 | 12.42 | 7.79 | qfq | 9,542,899 | 117,895,166 | -0.40% |
| 2024-03-25 | 13.26 | 13.45 | 12.39 | 12.47 | 7.82 | qfq | 17,055,127 | 218,751,149 | -6.59% |
| 2024-03-22 | 13.14 | 13.63 | 12.90 | 13.35 | 8.37 | qfq | 14,816,842 | 196,312,441 | 1.68% |
| 2024-03-21 | 13.55 | 13.68 | 13.07 | 13.13 | 8.23 | qfq | 15,998,994 | 212,420,767 | -0.30% |
| 2024-03-20 | 12.70 | 13.24 | 12.53 | 13.17 | 8.26 | qfq | 17,228,840 | 221,856,934 | 4.36% |
| 2024-03-19 | 12.85 | 13.14 | 12.56 | 12.62 | 7.91 | qfq | 15,394,374 | 197,425,950 | -3.15% |
| 2024-03-18 | 12.82 | 13.18 | 12.71 | 13.03 | 8.17 | qfq | 16,269,316 | 210,537,369 | 0.70% |
| 2024-03-15 | 12.92 | 13.39 | 12.71 | 12.94 | 8.12 | qfq | 17,593,277 | 228,626,073 | -0.46% |
| 2024-03-14 | 12.88 | 13.39 | 12.29 | 13.00 | 8.15 | qfq | 33,013,579 | 424,285,071 | 0.15% |
| 2024-03-13 | 12.00 | 12.98 | 11.85 | 12.98 | 8.14 | qfq | 30,439,786 | 383,949,424 | 10.00% |
| 2024-03-12 | 11.32 | 11.90 | 11.22 | 11.80 | 7.40 | qfq | 20,163,104 | 232,872,235 | 4.42% |
| 2024-03-11 | 11.35 | 11.39 | 11.14 | 11.30 | 7.09 | qfq | 9,723,095 | 109,281,577 | -0.53% |
| 2024-03-08 | 11.13 | 11.43 | 11.13 | 11.36 | 7.12 | qfq | 9,842,102 | 111,324,821 | 1.79% |
| 2024-03-07 | 11.42 | 11.44 | 10.98 | 11.16 | 7.00 | qfq | 10,453,270 | 117,246,660 | -1.50% |
| 2024-03-06 | 11.46 | 11.61 | 11.18 | 11.33 | 7.11 | qfq | 11,101,141 | 125,916,818 | -2.83% |
| 2024-03-05 | 11.46 | 11.77 | 11.41 | 11.66 | 7.31 | qfq | 14,344,790 | 165,905,417 | -0.68% |
| 2024-03-04 | 11.31 | 11.88 | 11.07 | 11.74 | 7.36 | qfq | 20,798,585 | 239,350,139 | 5.20% |
| 2024-03-01 | 11.12 | 11.24 | 11.00 | 11.16 | 7.00 | qfq | 11,995,201 | 133,310,773 | -0.09% |
| 2024-02-29 | 10.60 | 11.20 | 10.51 | 11.17 | 7.01 | qfq | 14,451,337 | 158,517,100 | 4.30% |
| 2024-02-28 | 11.39 | 11.55 | 10.66 | 10.71 | 6.72 | qfq | 16,914,803 | 188,246,778 | -5.31% |
| 2024-02-27 | 10.89 | 11.35 | 10.85 | 11.31 | 7.09 | qfq | 14,646,096 | 164,078,110 | 1.98% |
| 2024-02-26 | 11.15 | 11.24 | 10.82 | 11.09 | 6.96 | qfq | 15,565,040 | 171,731,109 | -1.86% |
| 2024-02-23 | 11.10 | 11.44 | 10.92 | 11.30 | 7.09 | qfq | 18,539,860 | 207,046,640 | 0.89% |
| 2024-02-22 | 10.65 | 11.46 | 10.54 | 11.20 | 7.02 | qfq | 22,817,123 | 250,738,096 | 6.36% |
| 2024-02-21 | 10.45 | 10.85 | 10.31 | 10.53 | 6.60 | qfq | 19,105,897 | 202,321,222 | -2.14% |
| 2024-02-20 | 10.12 | 10.86 | 10.02 | 10.76 | 6.75 | qfq | 21,588,494 | 226,146,430 | 3.46% |
| 2024-02-19 | 9.60 | 10.49 | 9.60 | 10.40 | 6.52 | qfq | 24,772,483 | 251,363,800 | 9.01% |
| 2024-02-08 | 9.18 | 9.67 | 8.68 | 9.54 | 5.98 | qfq | 21,240,831 | 196,108,435 | 3.92% |
| 2024-02-07 | 10.10 | 10.14 | 9.18 | 9.18 | 5.76 | qfq | 23,664,467 | 224,213,693 | -10.00% |
| 2024-02-06 | 10.00 | 10.90 | 9.36 | 10.20 | 6.40 | qfq | 29,971,973 | 293,752,882 | -1.92% |
| 2024-02-05 | 11.00 | 11.49 | 10.02 | 10.40 | 6.52 | qfq | 35,052,855 | 379,071,086 | -4.50% |
| 2024-02-02 | 9.77 | 10.89 | 9.77 | 10.89 | 6.83 | qfq | 27,335,525 | 292,576,952 | 10.00% |
| 2024-02-01 | 11.37 | 11.63 | 9.86 | 9.90 | 6.21 | qfq | 33,288,456 | 361,965,024 | -6.34% |
| 2024-01-31 | 10.42 | 10.57 | 10.42 | 10.57 | 6.63 | qfq | 3,899,596 | 41,162,977 | 9.99% |
| 2024-01-30 | 9.80 | 9.91 | 9.59 | 9.61 | 6.03 | qfq | 4,501,000 | 43,891,254 | -2.93% |
| 2024-01-29 | 10.18 | 10.27 | 9.86 | 9.90 | 6.21 | qfq | 4,963,100 | 49,510,444 | -2.85% |
| 2024-01-26 | 10.13 | 10.42 | 10.08 | 10.19 | 6.39 | qfq | 5,651,003 | 57,844,837 | 1.09% |
| 2024-01-25 | 9.43 | 10.11 | 9.30 | 10.08 | 6.32 | qfq | 5,813,652 | 57,048,051 | 7.46% |
| 2024-01-24 | 9.27 | 9.39 | 8.95 | 9.38 | 5.88 | qfq | 4,299,500 | 39,412,699 | 1.96% |
| 2024-01-23 | 9.02 | 9.22 | 8.89 | 9.20 | 5.77 | qfq | 5,801,300 | 52,482,141 | 1.32% |
| 2024-01-22 | 9.78 | 9.84 | 8.96 | 9.08 | 5.69 | qfq | 5,311,713 | 50,018,661 | -7.16% |
| 2024-01-19 | 9.83 | 10.00 | 9.72 | 9.78 | 6.13 | qfq | 4,327,400 | 42,656,315 | -0.20% |
| 2024-01-18 | 10.08 | 10.08 | 9.52 | 9.80 | 6.15 | qfq | 5,525,424 | 53,802,748 | -2.58% |
| 2024-01-17 | 10.40 | 10.40 | 10.05 | 10.06 | 6.31 | qfq | 3,486,900 | 35,724,153 | -2.99% |
| 2024-01-16 | 10.53 | 10.59 | 10.29 | 10.37 | 6.50 | qfq | 3,429,200 | 35,674,590 | -1.52% |
| 2024-01-15 | 10.50 | 10.67 | 10.46 | 10.53 | 6.60 | qfq | 3,216,401 | 33,954,677 | -0.19% |
| 2024-01-12 | 10.74 | 10.81 | 10.53 | 10.55 | 6.62 | qfq | 5,091,001 | 54,112,508 | -1.95% |
| 2024-01-11 | 10.72 | 10.86 | 10.64 | 10.76 | 6.75 | qfq | 6,611,249 | 71,146,989 | 0.65% |
| 2024-01-10 | 11.01 | 11.01 | 10.65 | 10.69 | 6.70 | qfq | 3,582,931 | 38,501,115 | -2.99% |
| 2024-01-09 | 10.94 | 11.13 | 10.89 | 11.02 | 6.91 | qfq | 5,260,552 | 57,915,711 | 0.64% |
| 2024-01-08 | 11.04 | 11.18 | 10.94 | 10.95 | 6.87 | qfq | 4,478,437 | 49,530,417 | -2.14% |
| 2024-01-05 | 11.29 | 11.36 | 10.99 | 11.19 | 7.02 | qfq | 5,483,000 | 61,367,102 | -1.06% |
| 2024-01-04 | 11.40 | 11.44 | 11.23 | 11.31 | 7.09 | qfq | 5,906,598 | 66,851,333 | -1.99% |
| 2024-01-03 | 10.94 | 11.59 | 10.84 | 11.54 | 7.24 | qfq | 9,866,108 | 111,843,606 | 4.91% |
| 2024-01-02 | 10.97 | 11.20 | 10.90 | 11.00 | 6.90 | qfq | 7,072,000 | 78,334,222 | 1.01% |
| 2023-12-29 | 10.44 | 10.93 | 10.40 | 10.89 | 6.83 | qfq | 8,825,483 | 94,752,727 | 4.21% |
| 2023-12-28 | 10.46 | 10.61 | 10.40 | 10.45 | 6.55 | qfq | 8,370,400 | 87,928,560 | -0.95% |
| 2023-12-27 | 10.66 | 10.75 | 10.42 | 10.55 | 6.62 | qfq | 6,172,745 | 64,920,767 | -0.66% |
| 2023-12-26 | 10.80 | 10.85 | 10.56 | 10.62 | 6.66 | qfq | 5,696,520 | 60,647,824 | -1.67% |
| 2023-12-25 | 10.86 | 11.06 | 10.59 | 10.80 | 6.77 | qfq | 8,059,579 | 86,967,198 | -0.92% |
| 2023-12-22 | 12.00 | 12.16 | 10.89 | 10.90 | 6.84 | qfq | 12,668,137 | 143,604,387 | -9.92% |
| 2023-12-21 | 12.25 | 12.37 | 11.89 | 12.10 | 7.59 | qfq | 8,101,171 | 97,761,349 | -1.14% |
| 2023-12-20 | 12.72 | 12.83 | 12.20 | 12.24 | 7.68 | qfq | 14,499,846 | 180,146,791 | -4.97% |
| 2023-12-19 | 12.93 | 13.28 | 12.66 | 12.88 | 8.08 | qfq | 20,849,753 | 269,238,133 | -1.68% |
| 2023-12-18 | 13.25 | 13.53 | 12.95 | 13.10 | 8.22 | qfq | 20,053,507 | 265,454,816 | -0.98% |
| 2023-12-15 | 13.22 | 13.76 | 13.00 | 13.23 | 8.30 | qfq | 26,814,811 | 358,276,883 | -1.64% |
| 2023-12-14 | 12.48 | 13.78 | 12.30 | 13.45 | 8.44 | qfq | 32,613,803 | 435,039,310 | 7.34% |
| 2023-12-13 | 12.14 | 12.80 | 12.08 | 12.53 | 7.86 | qfq | 15,777,211 | 197,078,074 | 2.96% |
| 2023-12-12 | 11.97 | 12.40 | 11.96 | 12.17 | 7.63 | qfq | 8,195,698 | 99,644,986 | 1.25% |
| 2023-12-11 | 11.46 | 12.02 | 11.46 | 12.02 | 7.54 | qfq | 8,782,593 | 103,665,195 | 3.89% |
| 2023-12-08 | 11.85 | 11.88 | 11.54 | 11.57 | 7.26 | qfq | 6,240,400 | 72,914,714 | -3.34% |
| 2023-12-07 | 11.77 | 12.06 | 11.74 | 11.97 | 7.51 | qfq | 7,184,800 | 85,633,299 | 1.70% |
| 2023-12-06 | 11.61 | 11.91 | 11.30 | 11.77 | 7.38 | qfq | 4,327,000 | 50,464,175 | 2.53% |
| 2023-12-05 | 11.74 | 11.84 | 11.46 | 11.48 | 7.20 | qfq | 3,090,147 | 35,873,809 | -2.38% |
| 2023-12-04 | 11.70 | 11.85 | 11.62 | 11.76 | 7.38 | qfq | 4,331,000 | 50,995,041 | 1.29% |
| 2023-12-01 | 11.21 | 11.63 | 11.20 | 11.61 | 7.28 | qfq | 4,324,101 | 49,695,904 | 3.38% |
| 2023-11-30 | 11.10 | 11.28 | 11.10 | 11.23 | 7.04 | qfq | 2,702,322 | 30,226,817 | -0.09% |
| 2023-11-29 | 11.39 | 11.41 | 11.18 | 11.24 | 7.05 | qfq | 3,057,200 | 34,504,049 | -1.40% |
| 2023-11-28 | 11.45 | 11.50 | 11.24 | 11.40 | 7.15 | qfq | 3,586,200 | 40,802,861 | -0.18% |
| 2023-11-27 | 11.48 | 11.59 | 11.37 | 11.42 | 7.16 | qfq | 3,028,900 | 34,636,378 | -0.95% |
| 2023-11-24 | 11.68 | 11.75 | 11.48 | 11.53 | 7.23 | qfq | 3,096,000 | 35,870,753 | -1.11% |
| 2023-11-23 | 11.83 | 11.83 | 11.50 | 11.66 | 7.31 | qfq | 4,663,745 | 54,103,960 | -1.19% |
| 2023-11-22 | 11.82 | 11.96 | 11.77 | 11.80 | 7.40 | qfq | 5,636,100 | 66,926,726 | 0.17% |
| 2023-11-21 | 11.66 | 11.93 | 11.53 | 11.78 | 7.39 | qfq | 4,727,900 | 55,638,966 | 1.55% |
| 2023-11-20 | 11.63 | 11.71 | 11.53 | 11.60 | 7.28 | qfq | 3,899,700 | 45,268,234 | -0.43% |
| 2023-11-17 | 11.56 | 11.73 | 11.43 | 11.65 | 7.31 | qfq | 4,840,800 | 56,224,884 | 1.92% |
| 2023-11-16 | 11.33 | 11.62 | 11.30 | 11.43 | 7.17 | qfq | 4,690,478 | 53,904,842 | 0.44% |
| 2023-11-15 | 11.58 | 11.58 | 11.35 | 11.38 | 7.14 | qfq | 2,672,400 | 30,515,852 | -0.44% |
| 2023-11-14 | 11.43 | 11.59 | 11.39 | 11.43 | 7.17 | qfq | 2,337,306 | 26,780,465 | -0.87% |
| 2023-11-13 | 11.54 | 11.61 | 11.40 | 11.53 | 7.23 | qfq | 3,275,400 | 37,583,813 | 1.14% |
| 2023-11-10 | 11.54 | 11.62 | 11.35 | 11.40 | 7.15 | qfq | 3,532,121 | 40,305,474 | -1.21% |
| 2023-11-09 | 11.63 | 11.75 | 11.49 | 11.54 | 7.24 | qfq | 3,816,644 | 44,275,967 | -0.77% |
| 2023-11-08 | 11.40 | 11.73 | 11.35 | 11.63 | 7.29 | qfq | 5,240,083 | 60,822,421 | 1.66% |
| 2023-11-07 | 11.40 | 11.49 | 11.26 | 11.44 | 7.17 | qfq | 3,640,766 | 41,482,461 | 0.70% |
| 2023-11-06 | 10.86 | 11.40 | 10.86 | 11.36 | 7.12 | qfq | 3,651,564 | 41,072,583 | 4.51% |
| 2023-11-03 | 10.84 | 10.95 | 10.69 | 10.87 | 6.82 | qfq | 2,618,100 | 28,353,390 | 0.18% |
| 2023-11-02 | 10.46 | 11.12 | 10.46 | 10.85 | 6.80 | qfq | 5,433,024 | 59,006,726 | 3.43% |
| 2023-11-01 | 10.40 | 10.61 | 10.38 | 10.49 | 6.58 | qfq | 3,012,501 | 31,698,661 | 0.87% |
| 2023-10-31 | 10.51 | 10.61 | 10.25 | 10.40 | 6.52 | qfq | 4,623,273 | 47,957,640 | -0.86% |
| 2023-10-30 | 10.91 | 10.92 | 10.02 | 10.49 | 6.58 | qfq | 5,341,633 | 56,400,808 | -4.81% |
| 2023-10-27 | 11.02 | 11.10 | 10.90 | 11.02 | 6.91 | qfq | 1,588,600 | 17,512,502 | -0.18% |
| 2023-10-26 | 10.90 | 11.07 | 10.83 | 11.04 | 6.92 | qfq | 1,934,400 | 21,289,067 | 1.01% |
| 2023-10-25 | 11.04 | 11.07 | 10.86 | 10.93 | 6.85 | qfq | 1,647,243 | 18,000,097 | -0.46% |
| 2023-10-24 | 10.47 | 11.11 | 10.47 | 10.98 | 6.89 | qfq | 3,066,800 | 33,359,795 | 4.17% |
| 2023-10-23 | 10.72 | 10.85 | 10.42 | 10.54 | 6.61 | qfq | 3,366,200 | 35,643,570 | -2.32% |
| 2023-10-20 | 10.99 | 11.04 | 10.74 | 10.79 | 6.77 | qfq | 3,023,100 | 32,776,784 | -1.82% |
| 2023-10-19 | 11.16 | 11.22 | 10.99 | 10.99 | 6.89 | qfq | 2,743,600 | 30,417,610 | -0.72% |
| 2023-10-18 | 11.50 | 11.57 | 11.02 | 11.07 | 6.94 | qfq | 3,924,801 | 43,819,568 | -4.49% |
| 2023-10-17 | 11.57 | 11.66 | 11.51 | 11.59 | 7.27 | qfq | 2,303,700 | 26,688,383 | 0.00% |
| 2023-10-16 | 11.55 | 11.76 | 11.40 | 11.59 | 7.27 | qfq | 4,725,101 | 54,808,144 | -0.09% |
| 2023-10-13 | 11.46 | 11.68 | 11.42 | 11.60 | 7.28 | qfq | 4,347,000 | 50,422,977 | 1.31% |
| 2023-10-12 | 11.53 | 11.57 | 11.36 | 11.45 | 7.18 | qfq | 2,891,700 | 33,044,056 | 0.09% |
| 2023-10-11 | 11.22 | 11.58 | 11.13 | 11.44 | 7.17 | qfq | 4,943,300 | 56,551,784 | 2.33% |
| 2023-10-10 | 11.34 | 11.34 | 11.13 | 11.18 | 7.01 | qfq | 2,419,100 | 27,191,171 | -0.89% |
| 2023-10-09 | 11.37 | 11.45 | 11.13 | 11.28 | 7.07 | qfq | 2,915,300 | 32,732,391 | -1.14% |
| 2023-09-28 | 11.40 | 11.47 | 11.33 | 11.41 | 7.16 | qfq | 2,005,663 | 22,836,758 | 0.53% |
| 2023-09-27 | 11.36 | 11.42 | 11.22 | 11.35 | 7.12 | qfq | 2,074,000 | 23,521,991 | -0.09% |
| 2023-09-26 | 11.35 | 11.49 | 11.26 | 11.36 | 7.12 | qfq | 2,592,800 | 29,543,146 | 0.98% |
| 2023-09-25 | 11.32 | 11.49 | 11.21 | 11.25 | 7.06 | qfq | 2,457,305 | 27,760,168 | -0.62% |
| 2023-09-22 | 11.12 | 11.36 | 11.10 | 11.32 | 7.10 | qfq | 2,849,843 | 32,154,621 | 1.43% |
| 2023-09-21 | 11.20 | 11.29 | 11.13 | 11.16 | 7.00 | qfq | 1,468,401 | 16,423,639 | -0.71% |
| 2023-09-20 | 11.23 | 11.35 | 11.22 | 11.24 | 7.05 | qfq | 1,274,600 | 14,363,362 | -0.09% |
| 2023-09-19 | 11.35 | 11.41 | 11.19 | 11.25 | 7.06 | qfq | 2,256,700 | 25,416,833 | -0.97% |
| 2023-09-18 | 11.37 | 11.46 | 11.01 | 11.36 | 7.12 | qfq | 3,735,151 | 42,247,084 | -1.47% |
| 2023-09-15 | 11.28 | 11.56 | 11.28 | 11.53 | 7.23 | qfq | 2,588,500 | 29,656,331 | 1.05% |
| 2023-09-14 | 11.46 | 11.55 | 11.33 | 11.41 | 7.16 | qfq | 2,856,843 | 32,640,216 | -1.04% |
| 2023-09-13 | 11.46 | 11.63 | 11.41 | 11.53 | 7.23 | qfq | 2,664,920 | 30,652,388 | 0.35% |
| 2023-09-12 | 11.77 | 11.77 | 11.48 | 11.49 | 7.21 | qfq | 2,077,709 | 24,046,056 | -2.05% |
| 2023-09-11 | 11.72 | 11.87 | 11.63 | 11.73 | 7.36 | qfq | 3,430,000 | 40,355,220 | 0.00% |
| 2023-09-08 | 11.65 | 11.90 | 11.56 | 11.73 | 7.36 | qfq | 3,410,301 | 39,980,630 | 0.43% |
| 2023-09-07 | 11.84 | 11.93 | 11.65 | 11.68 | 7.33 | qfq | 2,142,501 | 25,186,174 | -1.35% |
| 2023-09-06 | 12.08 | 12.08 | 11.79 | 11.84 | 7.43 | qfq | 2,784,754 | 33,070,452 | -1.42% |
| 2023-09-05 | 12.16 | 12.22 | 11.96 | 12.01 | 7.53 | qfq | 4,706,401 | 56,889,373 | -1.48% |
| 2023-09-04 | 12.21 | 12.30 | 12.06 | 12.19 | 7.65 | qfq | 3,486,901 | 42,473,419 | -0.25% |
| 2023-09-01 | 12.09 | 12.31 | 12.02 | 12.22 | 7.66 | qfq | 4,290,477 | 52,296,955 | 1.16% |
| 2023-08-31 | 12.20 | 12.31 | 12.05 | 12.08 | 7.58 | qfq | 4,983,400 | 60,535,608 | -0.98% |
| 2023-08-30 | 12.07 | 12.27 | 11.98 | 12.20 | 7.65 | qfq | 5,212,105 | 63,249,088 | 0.74% |
| 2023-08-29 | 11.54 | 12.15 | 11.48 | 12.11 | 7.59 | qfq | 9,353,619 | 111,419,317 | 5.58% |
| 2023-08-28 | 12.02 | 12.20 | 11.40 | 11.47 | 7.19 | qfq | 8,288,038 | 96,446,378 | 0.97% |
| 2023-08-25 | 11.48 | 12.05 | 11.34 | 11.36 | 7.12 | qfq | 10,983,369 | 127,947,335 | 1.34% |
| 2023-08-24 | 11.00 | 11.40 | 10.99 | 11.21 | 7.03 | qfq | 4,066,300 | 45,636,825 | 1.63% |
| 2023-08-23 | 11.10 | 11.23 | 10.99 | 11.03 | 6.92 | qfq | 3,170,804 | 35,206,131 | -1.61% |
| 2023-08-22 | 10.80 | 11.23 | 10.80 | 11.21 | 7.03 | qfq | 5,306,984 | 58,519,517 | 3.89% |
| 2023-08-21 | 10.72 | 10.99 | 10.72 | 10.79 | 6.77 | qfq | 2,452,700 | 26,667,936 | 0.56% |
| 2023-08-18 | 11.04 | 11.30 | 10.70 | 10.73 | 6.73 | qfq | 3,931,894 | 43,201,033 | -2.90% |
| 2023-08-17 | 10.66 | 11.12 | 10.61 | 11.05 | 6.93 | qfq | 3,482,394 | 37,997,328 | 2.79% |
| 2023-08-16 | 10.85 | 11.00 | 10.61 | 10.75 | 6.74 | qfq | 3,070,500 | 33,016,174 | -2.09% |
| 2023-08-15 | 11.19 | 11.25 | 10.90 | 10.98 | 6.89 | qfq | 2,480,400 | 27,326,433 | -1.61% |
| 2023-08-14 | 10.82 | 11.18 | 10.80 | 11.16 | 7.00 | qfq | 3,136,298 | 34,484,680 | 2.29% |
| 2023-08-11 | 11.16 | 11.24 | 10.90 | 10.91 | 6.84 | qfq | 2,475,300 | 27,313,189 | -2.24% |
| 2023-08-10 | 11.28 | 11.38 | 11.02 | 11.16 | 7.00 | qfq | 3,063,101 | 34,194,536 | -0.45% |
| 2023-08-09 | 11.60 | 11.60 | 11.18 | 11.21 | 7.03 | qfq | 5,332,838 | 60,415,062 | -3.78% |
| 2023-08-08 | 11.31 | 11.66 | 11.25 | 11.65 | 7.31 | qfq | 6,843,649 | 79,006,678 | 3.01% |
| 2023-08-07 | 11.05 | 11.32 | 10.98 | 11.31 | 7.09 | qfq | 5,112,959 | 57,199,759 | 2.35% |
| 2023-08-04 | 10.75 | 11.10 | 10.72 | 11.05 | 6.93 | qfq | 6,190,401 | 67,827,070 | 3.08% |
| 2023-08-03 | 10.76 | 10.88 | 10.68 | 10.72 | 6.72 | qfq | 3,499,100 | 37,601,552 | -0.92% |
| 2023-08-02 | 11.02 | 11.02 | 10.68 | 10.82 | 6.79 | qfq | 4,684,036 | 50,574,088 | -1.73% |
| 2023-08-01 | 11.24 | 11.25 | 10.90 | 11.01 | 6.91 | qfq | 4,043,300 | 44,632,517 | -1.87% |
| 2023-07-31 | 10.87 | 11.25 | 10.83 | 11.22 | 7.04 | qfq | 5,097,936 | 56,421,115 | 2.84% |
| 2023-07-28 | 11.09 | 11.09 | 10.81 | 10.91 | 6.84 | qfq | 4,020,400 | 43,860,454 | -1.27% |
| 2023-07-27 | 11.20 | 11.29 | 11.00 | 11.05 | 6.93 | qfq | 3,734,984 | 41,565,891 | -1.25% |
| 2023-07-26 | 11.86 | 11.86 | 11.14 | 11.19 | 7.02 | qfq | 9,425,232 | 107,302,418 | -6.12% |
| 2023-07-25 | 11.99 | 12.15 | 11.86 | 11.92 | 7.48 | qfq | 6,212,454 | 74,234,759 | -0.58% |
| 2023-07-24 | 12.12 | 12.20 | 11.87 | 11.99 | 7.52 | qfq | 3,825,200 | 45,812,645 | -0.50% |
| 2023-07-21 | 12.17 | 12.26 | 11.85 | 12.05 | 7.56 | qfq | 5,973,716 | 72,035,668 | -1.31% |
| 2023-07-20 | 12.21 | 12.33 | 11.84 | 12.21 | 7.66 | qfq | 8,415,419 | 101,864,860 | -0.16% |
| 2023-07-19 | 11.79 | 12.40 | 11.77 | 12.23 | 7.67 | qfq | 9,799,754 | 119,209,881 | 3.91% |
| 2023-07-18 | 11.92 | 11.99 | 11.63 | 11.77 | 7.38 | qfq | 4,395,400 | 51,706,214 | -1.18% |
| 2023-07-17 | 11.97 | 12.28 | 11.85 | 11.91 | 7.47 | qfq | 8,023,093 | 96,125,253 | -3.33% |