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
陆家嘴600663.SH
最近收盘价6.842026-07-17
最近交易日2026-07-17
成交量（股）12,351,256
成交额（元）85,462,860
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-10 | 2026-06-16 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-12-02 | 2025-12-10 | cash_dividend | 0.0633 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-11 | 2025-06-18 | cash_dividend | 0.08696 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-12-06 | 2024-12-12 | cash_dividend | 0.06288 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-28 | 2024-06-03 | cash_dividend | 0.114 | — | — | — | 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 | 6.85 | 7.06 | 6.82 | 6.84 | 6.84 | qfq | 12,351,256 | 85,462,860 | -0.73% |
| 2026-07-16 | 6.77 | 6.90 | 6.73 | 6.89 | 6.89 | qfq | 11,136,803 | 76,142,570 | 1.62% |
| 2026-07-15 | 6.52 | 6.79 | 6.49 | 6.78 | 6.78 | qfq | 13,534,483 | 90,701,302 | 3.83% |
| 2026-07-14 | 6.60 | 6.63 | 6.45 | 6.53 | 6.53 | qfq | 12,203,094 | 79,643,243 | -1.06% |
| 2026-07-13 | 6.59 | 6.65 | 6.45 | 6.60 | 6.60 | qfq | 13,144,975 | 86,193,076 | 0.15% |
| 2026-07-10 | 6.31 | 6.61 | 6.27 | 6.59 | 6.59 | qfq | 12,973,530 | 84,507,452 | 3.78% |
| 2026-07-09 | 6.35 | 6.41 | 6.27 | 6.35 | 6.35 | qfq | 7,764,472 | 49,187,244 | -0.47% |
| 2026-07-08 | 6.28 | 6.46 | 6.21 | 6.38 | 6.38 | qfq | 8,375,656 | 53,256,390 | 1.59% |
| 2026-07-07 | 6.39 | 6.39 | 6.21 | 6.28 | 6.28 | qfq | 6,894,332 | 43,308,297 | -1.57% |
| 2026-07-06 | 6.37 | 6.47 | 6.33 | 6.38 | 6.38 | qfq | 11,328,724 | 72,394,892 | -0.31% |
| 2026-07-03 | 6.43 | 6.53 | 6.34 | 6.40 | 6.40 | qfq | 7,165,400 | 45,992,548 | 0.31% |
| 2026-07-02 | 6.44 | 6.52 | 6.29 | 6.38 | 6.38 | qfq | 9,174,813 | 58,612,699 | 0.16% |
| 2026-07-01 | 6.30 | 6.46 | 6.20 | 6.37 | 6.37 | qfq | 8,279,026 | 52,623,156 | 1.43% |
| 2026-06-30 | 6.40 | 6.43 | 6.19 | 6.28 | 6.28 | qfq | 8,758,244 | 54,980,023 | -2.18% |
| 2026-06-29 | 6.24 | 6.47 | 6.13 | 6.42 | 6.42 | qfq | 11,415,304 | 72,448,680 | 2.88% |
| 2026-06-26 | 6.31 | 6.38 | 6.22 | 6.24 | 6.24 | qfq | 8,147,402 | 51,229,586 | -1.73% |
| 2026-06-25 | 6.32 | 6.46 | 6.24 | 6.35 | 6.35 | qfq | 8,172,334 | 51,726,973 | 0.00% |
| 2026-06-24 | 6.70 | 6.70 | 6.32 | 6.35 | 6.35 | qfq | 9,229,703 | 59,468,758 | -4.51% |
| 2026-06-23 | 6.65 | 6.78 | 6.60 | 6.65 | 6.65 | qfq | 7,161,932 | 47,781,393 | 0.15% |
| 2026-06-22 | 6.56 | 6.66 | 6.42 | 6.64 | 6.64 | qfq | 10,243,482 | 67,006,714 | 0.91% |
| 2026-06-18 | 6.76 | 6.76 | 6.52 | 6.58 | 6.58 | qfq | 9,429,776 | 62,092,809 | -3.09% |
| 2026-06-17 | 6.72 | 6.86 | 6.60 | 6.79 | 6.79 | qfq | 9,077,179 | 61,178,049 | 1.04% |
| 2026-06-16 | 6.78 | 6.79 | 6.50 | 6.72 | 6.72 | qfq | 10,006,904 | 66,346,932 | -1.75% |
| 2026-06-15 | 6.70 | 6.86 | 6.70 | 6.84 | 6.78 | qfq | 14,728,403 | 100,062,693 | 2.86% |
| 2026-06-12 | 6.57 | 6.75 | 6.45 | 6.65 | 6.59 | qfq | 18,981,464 | 126,218,021 | 2.31% |
| 2026-06-11 | 6.62 | 6.66 | 6.46 | 6.50 | 6.44 | qfq | 12,393,211 | 80,966,210 | -1.66% |
| 2026-06-10 | 6.63 | 6.68 | 6.51 | 6.61 | 6.55 | qfq | 11,906,201 | 78,187,914 | -0.30% |
| 2026-06-09 | 6.83 | 6.86 | 6.62 | 6.63 | 6.57 | qfq | 12,039,342 | 80,683,548 | -2.93% |
| 2026-06-08 | 6.96 | 7.01 | 6.76 | 6.83 | 6.77 | qfq | 11,217,806 | 77,084,585 | -2.71% |
| 2026-06-05 | 7.05 | 7.18 | 7.00 | 7.02 | 6.96 | qfq | 8,615,022 | 60,805,035 | -0.57% |
| 2026-06-04 | 7.16 | 7.25 | 7.03 | 7.06 | 7.00 | qfq | 7,515,073 | 53,545,049 | -1.53% |
| 2026-06-03 | 7.29 | 7.30 | 7.11 | 7.17 | 7.11 | qfq | 9,103,080 | 65,379,962 | -1.38% |
| 2026-06-02 | 7.57 | 7.62 | 7.18 | 7.27 | 7.21 | qfq | 16,123,204 | 119,339,849 | -3.45% |
| 2026-06-01 | 7.35 | 7.63 | 7.13 | 7.53 | 7.46 | qfq | 23,114,921 | 173,006,516 | 3.86% |
| 2026-05-29 | 7.04 | 7.36 | 7.02 | 7.25 | 7.19 | qfq | 13,993,402 | 100,980,170 | 3.57% |
| 2026-05-28 | 7.05 | 7.12 | 6.93 | 7.00 | 6.94 | qfq | 7,318,219 | 51,381,974 | -0.71% |
| 2026-05-27 | 7.18 | 7.25 | 6.99 | 7.05 | 6.99 | qfq | 9,351,577 | 66,098,613 | -2.22% |
| 2026-05-26 | 7.12 | 7.25 | 7.09 | 7.21 | 7.15 | qfq | 10,278,886 | 73,980,877 | 1.12% |
| 2026-05-25 | 7.06 | 7.16 | 7.04 | 7.13 | 7.07 | qfq | 9,448,571 | 67,186,894 | 1.13% |
| 2026-05-22 | 7.13 | 7.15 | 7.02 | 7.05 | 6.99 | qfq | 12,398,247 | 87,634,658 | -0.84% |
| 2026-05-21 | 7.26 | 7.37 | 7.07 | 7.11 | 7.05 | qfq | 18,588,039 | 134,128,110 | -2.20% |
| 2026-05-20 | 7.46 | 7.47 | 7.18 | 7.27 | 7.21 | qfq | 18,622,820 | 135,152,951 | -2.42% |
| 2026-05-19 | 7.63 | 7.72 | 7.38 | 7.45 | 7.38 | qfq | 20,651,738 | 155,067,998 | -2.36% |
| 2026-05-18 | 7.95 | 7.97 | 7.57 | 7.63 | 7.56 | qfq | 18,035,703 | 138,223,620 | -4.15% |
| 2026-05-15 | 8.30 | 8.35 | 7.92 | 7.96 | 7.89 | qfq | 15,880,898 | 128,335,240 | -3.86% |
| 2026-05-14 | 8.60 | 8.64 | 8.28 | 8.28 | 8.21 | qfq | 14,359,304 | 120,738,624 | -3.72% |
| 2026-05-13 | 8.75 | 8.88 | 8.52 | 8.60 | 8.52 | qfq | 15,342,954 | 132,531,265 | -2.38% |
| 2026-05-12 | 8.65 | 8.95 | 8.65 | 8.81 | 8.73 | qfq | 24,724,459 | 218,399,182 | 1.73% |
| 2026-05-11 | 8.49 | 8.75 | 8.44 | 8.66 | 8.58 | qfq | 19,276,489 | 167,425,797 | 1.76% |
| 2026-05-08 | 8.40 | 8.55 | 8.37 | 8.51 | 8.44 | qfq | 12,837,978 | 109,057,926 | 1.07% |
| 2026-05-07 | 8.49 | 8.61 | 8.40 | 8.42 | 8.35 | qfq | 13,963,095 | 118,430,644 | -0.94% |
| 2026-05-06 | 8.22 | 8.52 | 8.15 | 8.50 | 8.43 | qfq | 23,020,525 | 193,594,892 | 3.28% |
| 2026-04-30 | 7.98 | 8.27 | 7.97 | 8.23 | 8.16 | qfq | 26,747,874 | 218,807,597 | 3.39% |
| 2026-04-29 | 7.85 | 7.99 | 7.85 | 7.96 | 7.89 | qfq | 8,731,806 | 69,402,035 | 1.53% |
| 2026-04-28 | 7.82 | 7.90 | 7.80 | 7.84 | 7.77 | qfq | 7,440,036 | 58,447,740 | -0.13% |
| 2026-04-27 | 7.67 | 7.89 | 7.65 | 7.85 | 7.78 | qfq | 10,170,459 | 79,678,286 | 1.68% |
| 2026-04-24 | 7.61 | 7.77 | 7.60 | 7.72 | 7.65 | qfq | 8,983,600 | 69,145,330 | 1.71% |
| 2026-04-23 | 7.60 | 7.64 | 7.52 | 7.59 | 7.52 | qfq | 7,150,456 | 54,212,465 | 0.00% |
| 2026-04-22 | 7.80 | 7.85 | 7.56 | 7.59 | 7.52 | qfq | 12,492,010 | 95,146,641 | -3.19% |
| 2026-04-21 | 7.81 | 7.91 | 7.81 | 7.84 | 7.77 | qfq | 5,242,058 | 41,223,078 | 0.38% |
| 2026-04-20 | 7.99 | 7.99 | 7.80 | 7.81 | 7.74 | qfq | 6,806,038 | 53,484,724 | -1.76% |
| 2026-04-17 | 7.87 | 8.00 | 7.81 | 7.95 | 7.88 | qfq | 7,465,679 | 59,220,510 | 0.89% |
| 2026-04-16 | 7.84 | 7.91 | 7.81 | 7.88 | 7.81 | qfq | 5,242,696 | 41,168,247 | 0.51% |
| 2026-04-15 | 7.87 | 7.94 | 7.81 | 7.84 | 7.77 | qfq | 7,989,240 | 62,921,665 | -0.63% |
| 2026-04-14 | 7.78 | 7.91 | 7.76 | 7.89 | 7.82 | qfq | 9,195,671 | 72,202,073 | 1.94% |
| 2026-04-13 | 7.76 | 7.87 | 7.73 | 7.74 | 7.67 | qfq | 6,615,299 | 51,585,416 | 0.13% |
| 2026-04-10 | 7.64 | 7.83 | 7.63 | 7.73 | 7.66 | qfq | 6,580,924 | 51,053,394 | 1.58% |
| 2026-04-09 | 7.68 | 7.72 | 7.60 | 7.61 | 7.54 | qfq | 4,783,358 | 36,536,457 | -1.55% |
| 2026-04-08 | 7.65 | 7.76 | 7.63 | 7.73 | 7.66 | qfq | 8,088,339 | 62,261,532 | 2.66% |
| 2026-04-07 | 7.70 | 7.73 | 7.48 | 7.53 | 7.46 | qfq | 8,113,240 | 61,480,685 | -1.95% |
| 2026-04-03 | 7.79 | 7.81 | 7.66 | 7.68 | 7.61 | qfq | 3,316,500 | 25,574,500 | -1.54% |
| 2026-04-02 | 7.74 | 7.85 | 7.63 | 7.80 | 7.73 | qfq | 8,265,124 | 63,977,220 | 0.13% |
| 2026-04-01 | 7.80 | 7.82 | 7.71 | 7.79 | 7.72 | qfq | 5,130,026 | 39,782,897 | 0.65% |
| 2026-03-31 | 7.84 | 7.97 | 7.71 | 7.74 | 7.67 | qfq | 7,531,484 | 59,003,641 | -0.77% |
| 2026-03-30 | 7.59 | 7.90 | 7.55 | 7.80 | 7.73 | qfq | 10,186,743 | 78,807,408 | 2.23% |
| 2026-03-27 | 7.64 | 7.68 | 7.56 | 7.63 | 7.56 | qfq | 4,681,648 | 35,715,531 | -0.13% |
| 2026-03-26 | 7.65 | 7.76 | 7.62 | 7.64 | 7.57 | qfq | 5,068,613 | 38,921,624 | -0.52% |
| 2026-03-25 | 7.52 | 7.69 | 7.52 | 7.68 | 7.61 | qfq | 6,609,135 | 50,456,830 | 2.13% |
| 2026-03-24 | 7.45 | 7.56 | 7.40 | 7.52 | 7.45 | qfq | 6,867,533 | 51,457,972 | 1.90% |
| 2026-03-23 | 7.70 | 7.71 | 7.31 | 7.38 | 7.32 | qfq | 13,822,501 | 103,502,081 | -4.77% |
| 2026-03-20 | 7.83 | 7.90 | 7.75 | 7.75 | 7.68 | qfq | 8,602,881 | 67,230,694 | -0.64% |
| 2026-03-19 | 7.92 | 7.94 | 7.78 | 7.80 | 7.73 | qfq | 9,276,952 | 72,734,521 | -1.64% |
| 2026-03-18 | 8.02 | 8.04 | 7.90 | 7.93 | 7.86 | qfq | 7,494,666 | 59,557,286 | -1.12% |
| 2026-03-17 | 7.97 | 8.10 | 7.96 | 8.02 | 7.95 | qfq | 9,954,828 | 80,190,727 | 1.01% |
| 2026-03-16 | 7.97 | 8.01 | 7.88 | 7.94 | 7.87 | qfq | 8,094,852 | 64,203,166 | -0.25% |
| 2026-03-13 | 7.99 | 8.12 | 7.96 | 7.96 | 7.89 | qfq | 11,081,339 | 89,013,355 | -0.62% |
| 2026-03-12 | 8.00 | 8.06 | 7.98 | 8.01 | 7.94 | qfq | 5,902,249 | 47,316,797 | -0.12% |
| 2026-03-11 | 8.03 | 8.04 | 7.97 | 8.02 | 7.95 | qfq | 5,892,504 | 47,184,019 | -0.12% |
| 2026-03-10 | 8.04 | 8.08 | 7.98 | 8.03 | 7.96 | qfq | 7,582,914 | 60,798,785 | 0.50% |
| 2026-03-09 | 8.03 | 8.06 | 7.92 | 7.99 | 7.92 | qfq | 9,209,658 | 73,523,208 | -1.36% |
| 2026-03-06 | 7.93 | 8.11 | 7.92 | 8.10 | 8.03 | qfq | 7,839,436 | 63,142,764 | 2.02% |
| 2026-03-05 | 8.00 | 8.04 | 7.92 | 7.94 | 7.87 | qfq | 7,425,022 | 59,192,417 | 0.13% |
| 2026-03-04 | 8.05 | 8.12 | 7.91 | 7.93 | 7.86 | qfq | 11,984,447 | 95,824,019 | -2.22% |
| 2026-03-03 | 8.22 | 8.27 | 8.06 | 8.11 | 8.04 | qfq | 11,446,693 | 93,190,201 | -1.22% |
| 2026-03-02 | 8.30 | 8.31 | 8.12 | 8.21 | 8.14 | qfq | 11,706,621 | 96,203,141 | -1.91% |
| 2026-02-27 | 8.36 | 8.39 | 8.30 | 8.37 | 8.30 | qfq | 6,262,819 | 52,226,671 | 0.00% |
| 2026-02-26 | 8.58 | 8.59 | 8.35 | 8.37 | 8.30 | qfq | 13,869,972 | 116,721,477 | -2.33% |
| 2026-02-25 | 8.42 | 8.67 | 8.38 | 8.57 | 8.49 | qfq | 16,707,197 | 143,717,110 | 2.27% |
| 2026-02-24 | 8.38 | 8.52 | 8.34 | 8.38 | 8.31 | qfq | 7,366,481 | 61,905,446 | 0.24% |
| 2026-02-13 | 8.40 | 8.48 | 8.34 | 8.36 | 8.29 | qfq | 8,800,780 | 74,060,112 | -0.36% |
| 2026-02-12 | 8.50 | 8.53 | 8.39 | 8.39 | 8.32 | qfq | 8,222,919 | 69,404,848 | -1.41% |
| 2026-02-11 | 8.38 | 8.56 | 8.37 | 8.51 | 8.44 | qfq | 9,519,517 | 80,884,313 | 1.19% |
| 2026-02-10 | 8.41 | 8.47 | 8.35 | 8.41 | 8.34 | qfq | 9,397,890 | 79,133,845 | -0.47% |
| 2026-02-09 | 8.32 | 8.58 | 8.27 | 8.45 | 8.38 | qfq | 17,584,368 | 148,762,270 | 2.55% |
| 2026-02-06 | 8.45 | 8.52 | 8.24 | 8.24 | 8.17 | qfq | 18,423,311 | 153,733,008 | -3.17% |
| 2026-02-05 | 8.20 | 8.68 | 8.18 | 8.51 | 8.44 | qfq | 34,488,154 | 292,697,089 | 3.91% |
| 2026-02-04 | 8.01 | 8.22 | 7.98 | 8.19 | 8.12 | qfq | 15,341,654 | 124,557,691 | 1.87% |
| 2026-02-03 | 8.01 | 8.17 | 8.00 | 8.04 | 7.97 | qfq | 12,371,121 | 99,889,552 | 1.39% |
| 2026-02-02 | 8.20 | 8.24 | 7.91 | 7.93 | 7.86 | qfq | 19,003,163 | 152,968,607 | -3.29% |
| 2026-01-30 | 8.50 | 8.50 | 8.19 | 8.20 | 8.13 | qfq | 18,335,581 | 152,033,397 | -4.09% |
| 2026-01-29 | 8.10 | 8.61 | 8.10 | 8.55 | 8.47 | qfq | 36,841,264 | 311,612,060 | 5.04% |
| 2026-01-28 | 8.04 | 8.21 | 8.03 | 8.14 | 8.07 | qfq | 12,278,542 | 99,986,498 | 1.24% |
| 2026-01-27 | 8.28 | 8.28 | 7.91 | 8.04 | 7.97 | qfq | 17,150,967 | 137,981,999 | -2.66% |
| 2026-01-26 | 8.36 | 8.41 | 8.21 | 8.26 | 8.19 | qfq | 12,731,748 | 105,394,530 | -1.55% |
| 2026-01-23 | 8.38 | 8.42 | 8.33 | 8.39 | 8.32 | qfq | 8,489,550 | 71,061,140 | 0.48% |
| 2026-01-22 | 8.35 | 8.36 | 8.28 | 8.35 | 8.28 | qfq | 6,433,677 | 53,525,078 | 0.48% |
| 2026-01-21 | 8.37 | 8.45 | 8.27 | 8.31 | 8.24 | qfq | 14,156,476 | 118,103,442 | -1.19% |
| 2026-01-20 | 8.14 | 8.50 | 8.11 | 8.41 | 8.34 | qfq | 23,430,900 | 195,346,497 | 3.19% |
| 2026-01-19 | 8.08 | 8.22 | 8.03 | 8.15 | 8.08 | qfq | 7,436,512 | 60,660,374 | 0.99% |
| 2026-01-16 | 8.20 | 8.22 | 8.04 | 8.07 | 8.00 | qfq | 8,611,304 | 69,707,771 | -0.98% |
| 2026-01-15 | 8.13 | 8.20 | 8.09 | 8.15 | 8.08 | qfq | 8,442,978 | 68,740,468 | 0.49% |
| 2026-01-14 | 8.18 | 8.25 | 8.05 | 8.11 | 8.04 | qfq | 12,564,755 | 102,673,062 | -1.10% |
| 2026-01-13 | 8.20 | 8.23 | 8.15 | 8.20 | 8.13 | qfq | 9,177,446 | 75,199,226 | -0.12% |
| 2026-01-12 | 8.21 | 8.25 | 8.15 | 8.21 | 8.14 | qfq | 8,742,311 | 71,601,896 | -0.24% |
| 2026-01-09 | 8.15 | 8.25 | 8.12 | 8.23 | 8.16 | qfq | 9,768,667 | 80,096,283 | 0.98% |
| 2026-01-08 | 8.01 | 8.19 | 8.01 | 8.15 | 8.08 | qfq | 7,647,502 | 62,056,175 | 1.37% |
| 2026-01-07 | 8.14 | 8.18 | 8.04 | 8.04 | 7.97 | qfq | 6,258,540 | 50,746,102 | -1.23% |
| 2026-01-06 | 8.10 | 8.15 | 8.08 | 8.14 | 8.07 | qfq | 7,865,037 | 63,897,997 | 0.99% |
| 2026-01-05 | 7.90 | 8.09 | 7.88 | 8.06 | 7.99 | qfq | 9,909,481 | 79,512,882 | 1.90% |
| 2025-12-31 | 7.91 | 7.95 | 7.84 | 7.91 | 7.84 | qfq | 4,771,130 | 37,722,038 | 0.38% |
| 2025-12-30 | 7.90 | 7.95 | 7.87 | 7.88 | 7.81 | qfq | 3,847,086 | 30,365,032 | -0.51% |
| 2025-12-29 | 8.03 | 8.03 | 7.91 | 7.92 | 7.85 | qfq | 5,362,729 | 42,627,449 | -0.50% |
| 2025-12-26 | 7.95 | 8.00 | 7.93 | 7.96 | 7.89 | qfq | 5,941,327 | 47,377,277 | 0.00% |
| 2025-12-25 | 7.94 | 7.98 | 7.93 | 7.96 | 7.89 | qfq | 4,127,888 | 32,841,227 | 0.38% |
| 2025-12-24 | 7.91 | 7.95 | 7.85 | 7.93 | 7.86 | qfq | 4,599,867 | 36,406,413 | 0.25% |
| 2025-12-23 | 7.90 | 7.94 | 7.88 | 7.91 | 7.84 | qfq | 4,446,203 | 35,121,964 | 0.13% |
| 2025-12-22 | 7.92 | 7.95 | 7.88 | 7.90 | 7.83 | qfq | 4,739,185 | 37,536,737 | -0.25% |
| 2025-12-19 | 7.87 | 8.00 | 7.84 | 7.92 | 7.85 | qfq | 6,947,106 | 55,196,776 | 0.64% |
| 2025-12-18 | 7.85 | 7.90 | 7.81 | 7.87 | 7.80 | qfq | 5,031,908 | 39,618,511 | 0.00% |
| 2025-12-17 | 7.91 | 7.92 | 7.73 | 7.87 | 7.80 | qfq | 10,755,703 | 84,156,137 | -0.63% |
| 2025-12-16 | 8.02 | 8.04 | 7.88 | 7.92 | 7.85 | qfq | 9,587,846 | 75,945,258 | -1.25% |
| 2025-12-15 | 8.09 | 8.12 | 8.01 | 8.02 | 7.95 | qfq | 6,535,152 | 52,616,827 | -1.23% |
| 2025-12-12 | 8.10 | 8.16 | 8.08 | 8.12 | 8.05 | qfq | 5,567,451 | 45,223,706 | 0.50% |
| 2025-12-11 | 8.16 | 8.17 | 8.05 | 8.08 | 8.01 | qfq | 5,877,196 | 47,549,349 | -0.98% |
| 2025-12-10 | 8.02 | 8.20 | 7.95 | 8.16 | 8.09 | qfq | 11,967,881 | 96,737,220 | 0.99% |
| 2025-12-09 | 8.11 | 8.14 | 8.08 | 8.08 | 7.95 | qfq | 4,676,029 | 37,852,593 | -0.62% |
| 2025-12-08 | 8.18 | 8.21 | 8.12 | 8.13 | 8.00 | qfq | 5,655,081 | 46,083,790 | -0.37% |
| 2025-12-05 | 8.13 | 8.18 | 8.07 | 8.16 | 8.03 | qfq | 6,880,064 | 55,862,843 | 0.25% |
| 2025-12-04 | 8.16 | 8.20 | 8.11 | 8.14 | 8.01 | qfq | 4,806,240 | 39,149,390 | -0.25% |
| 2025-12-03 | 8.21 | 8.22 | 8.12 | 8.16 | 8.03 | qfq | 5,256,395 | 42,943,259 | -0.49% |
| 2025-12-02 | 8.19 | 8.21 | 8.14 | 8.20 | 8.06 | qfq | 4,120,774 | 33,716,558 | 0.24% |
| 2025-12-01 | 8.18 | 8.20 | 8.15 | 8.18 | 8.04 | qfq | 5,668,519 | 46,364,367 | 0.12% |
| 2025-11-28 | 8.15 | 8.18 | 8.09 | 8.17 | 8.03 | qfq | 4,742,423 | 38,588,390 | 0.25% |
| 2025-11-27 | 8.20 | 8.21 | 8.11 | 8.15 | 8.02 | qfq | 9,217,024 | 75,179,860 | -0.61% |
| 2025-11-26 | 8.29 | 8.34 | 8.20 | 8.20 | 8.06 | qfq | 7,846,480 | 64,856,575 | -0.97% |
| 2025-11-25 | 8.33 | 8.36 | 8.27 | 8.28 | 8.14 | qfq | 7,645,794 | 63,539,798 | -0.36% |
| 2025-11-24 | 8.36 | 8.40 | 8.29 | 8.31 | 8.17 | qfq | 8,635,463 | 72,020,378 | -0.48% |
| 2025-11-21 | 8.46 | 8.52 | 8.33 | 8.35 | 8.21 | qfq | 9,439,913 | 79,259,596 | -1.76% |
| 2025-11-20 | 8.46 | 8.55 | 8.40 | 8.50 | 8.36 | qfq | 8,815,156 | 74,716,581 | 0.59% |
| 2025-11-19 | 8.52 | 8.55 | 8.42 | 8.45 | 8.31 | qfq | 7,578,066 | 64,197,525 | -0.82% |
| 2025-11-18 | 8.66 | 8.67 | 8.50 | 8.52 | 8.38 | qfq | 10,096,648 | 86,358,639 | -1.62% |
| 2025-11-17 | 8.66 | 8.69 | 8.61 | 8.66 | 8.52 | qfq | 8,213,740 | 71,079,129 | 0.00% |
| 2025-11-14 | 8.64 | 8.77 | 8.63 | 8.66 | 8.52 | qfq | 13,723,888 | 119,656,781 | 0.00% |
| 2025-11-13 | 8.66 | 8.67 | 8.60 | 8.66 | 8.52 | qfq | 6,633,332 | 57,270,577 | 0.00% |
| 2025-11-12 | 8.67 | 8.71 | 8.64 | 8.66 | 8.52 | qfq | 9,062,633 | 78,622,725 | 0.00% |
| 2025-11-11 | 8.59 | 8.68 | 8.58 | 8.66 | 8.52 | qfq | 10,647,425 | 91,996,101 | 0.81% |
| 2025-11-10 | 8.52 | 8.59 | 8.50 | 8.59 | 8.45 | qfq | 7,908,707 | 67,724,726 | 0.70% |
| 2025-11-07 | 8.53 | 8.57 | 8.51 | 8.53 | 8.39 | qfq | 6,278,596 | 53,604,476 | 0.00% |
| 2025-11-06 | 8.51 | 8.56 | 8.49 | 8.53 | 8.39 | qfq | 5,956,016 | 50,819,501 | 0.35% |
| 2025-11-05 | 8.48 | 8.53 | 8.46 | 8.50 | 8.36 | qfq | 6,834,960 | 58,154,628 | 0.00% |
| 2025-11-04 | 8.52 | 8.54 | 8.47 | 8.50 | 8.36 | qfq | 8,403,540 | 71,514,783 | -0.23% |
| 2025-11-03 | 8.56 | 8.57 | 8.47 | 8.52 | 8.38 | qfq | 14,082,391 | 119,716,874 | -0.47% |
| 2025-10-31 | 8.58 | 8.62 | 8.55 | 8.56 | 8.42 | qfq | 11,107,640 | 95,205,758 | -0.35% |
| 2025-10-30 | 8.68 | 8.72 | 8.59 | 8.59 | 8.45 | qfq | 10,389,904 | 89,792,197 | -0.92% |
| 2025-10-29 | 8.64 | 8.67 | 8.58 | 8.67 | 8.53 | qfq | 6,680,751 | 57,669,916 | 0.58% |
| 2025-10-28 | 8.69 | 8.71 | 8.62 | 8.62 | 8.48 | qfq | 8,513,208 | 73,676,476 | -0.69% |
| 2025-10-27 | 8.78 | 8.80 | 8.67 | 8.68 | 8.54 | qfq | 9,358,180 | 81,471,853 | -0.91% |
| 2025-10-24 | 8.83 | 8.83 | 8.73 | 8.76 | 8.62 | qfq | 12,937,467 | 113,503,156 | -0.68% |
| 2025-10-23 | 8.85 | 8.86 | 8.73 | 8.82 | 8.67 | qfq | 9,220,056 | 81,085,903 | -0.23% |
| 2025-10-22 | 8.72 | 8.87 | 8.71 | 8.84 | 8.69 | qfq | 15,832,277 | 139,868,689 | 1.26% |
| 2025-10-21 | 8.60 | 8.78 | 8.59 | 8.73 | 8.59 | qfq | 14,771,619 | 128,781,821 | 1.39% |
| 2025-10-20 | 8.57 | 8.63 | 8.53 | 8.61 | 8.47 | qfq | 7,765,895 | 66,617,262 | 0.58% |
| 2025-10-17 | 8.63 | 8.68 | 8.53 | 8.56 | 8.42 | qfq | 8,575,400 | 73,777,114 | -1.15% |
| 2025-10-16 | 8.69 | 8.70 | 8.60 | 8.66 | 8.52 | qfq | 6,825,455 | 59,013,548 | -0.12% |
| 2025-10-15 | 8.68 | 8.75 | 8.65 | 8.67 | 8.53 | qfq | 8,134,708 | 70,682,758 | -0.23% |
| 2025-10-14 | 8.66 | 8.76 | 8.64 | 8.69 | 8.55 | qfq | 12,102,483 | 105,388,690 | 0.58% |
| 2025-10-13 | 8.66 | 8.69 | 8.58 | 8.64 | 8.50 | qfq | 13,066,100 | 112,830,987 | -1.48% |
| 2025-10-10 | 8.67 | 8.79 | 8.63 | 8.77 | 8.62 | qfq | 15,979,272 | 139,614,436 | 0.92% |
| 2025-10-09 | 8.64 | 8.70 | 8.56 | 8.69 | 8.55 | qfq | 13,768,020 | 118,996,273 | 0.58% |
| 2025-09-30 | 8.66 | 8.68 | 8.59 | 8.64 | 8.50 | qfq | 9,356,683 | 80,939,846 | -0.35% |
| 2025-09-29 | 8.60 | 8.67 | 8.51 | 8.67 | 8.53 | qfq | 12,306,407 | 105,644,475 | 0.81% |
| 2025-09-26 | 8.59 | 8.68 | 8.52 | 8.60 | 8.46 | qfq | 9,610,755 | 82,834,443 | 0.00% |
| 2025-09-25 | 8.67 | 8.67 | 8.53 | 8.60 | 8.46 | qfq | 10,810,096 | 92,795,903 | -0.81% |
| 2025-09-24 | 8.46 | 8.70 | 8.42 | 8.67 | 8.53 | qfq | 16,032,710 | 138,340,999 | 2.24% |
| 2025-09-23 | 8.53 | 8.56 | 8.33 | 8.48 | 8.34 | qfq | 10,941,644 | 92,117,547 | -0.82% |
| 2025-09-22 | 8.63 | 8.66 | 8.52 | 8.55 | 8.41 | qfq | 9,457,023 | 80,978,262 | -1.27% |
| 2025-09-19 | 8.58 | 8.69 | 8.50 | 8.66 | 8.52 | qfq | 12,529,097 | 107,660,536 | 1.05% |
| 2025-09-18 | 8.70 | 8.72 | 8.50 | 8.57 | 8.43 | qfq | 14,687,041 | 126,407,178 | -1.72% |
| 2025-09-17 | 8.69 | 8.76 | 8.62 | 8.72 | 8.58 | qfq | 12,102,781 | 105,228,378 | 0.23% |
| 2025-09-16 | 8.62 | 8.70 | 8.60 | 8.70 | 8.56 | qfq | 11,383,847 | 98,406,492 | 0.93% |
| 2025-09-15 | 8.67 | 8.68 | 8.51 | 8.62 | 8.48 | qfq | 11,646,537 | 99,828,235 | -0.58% |
| 2025-09-12 | 8.58 | 8.72 | 8.57 | 8.67 | 8.53 | qfq | 13,648,241 | 118,109,902 | 0.93% |
| 2025-09-11 | 8.55 | 8.60 | 8.50 | 8.59 | 8.45 | qfq | 7,304,710 | 62,460,524 | 0.47% |
| 2025-09-10 | 8.59 | 8.62 | 8.54 | 8.55 | 8.41 | qfq | 5,492,217 | 47,059,765 | -0.47% |
| 2025-09-09 | 8.52 | 8.61 | 8.48 | 8.59 | 8.45 | qfq | 11,531,000 | 98,823,600 | 0.70% |
| 2025-09-08 | 8.49 | 8.53 | 8.47 | 8.53 | 8.39 | qfq | 7,687,838 | 65,389,631 | 0.59% |
| 2025-09-05 | 8.44 | 8.50 | 8.41 | 8.48 | 8.34 | qfq | 7,358,235 | 62,154,415 | 0.24% |
| 2025-09-04 | 8.41 | 8.47 | 8.36 | 8.46 | 8.32 | qfq | 7,494,345 | 63,081,665 | 0.59% |
| 2025-09-03 | 8.51 | 8.55 | 8.40 | 8.41 | 8.27 | qfq | 9,481,556 | 80,098,499 | -1.18% |
| 2025-09-02 | 8.59 | 8.60 | 8.50 | 8.51 | 8.37 | qfq | 12,826,421 | 109,435,605 | -0.93% |
| 2025-09-01 | 8.61 | 8.64 | 8.55 | 8.59 | 8.45 | qfq | 12,766,637 | 109,680,155 | -0.58% |
| 2025-08-29 | 8.71 | 8.77 | 8.61 | 8.64 | 8.50 | qfq | 17,598,180 | 152,574,703 | -0.69% |
| 2025-08-28 | 8.66 | 8.72 | 8.56 | 8.70 | 8.56 | qfq | 15,951,466 | 138,093,424 | 0.46% |
| 2025-08-27 | 8.82 | 8.86 | 8.66 | 8.66 | 8.52 | qfq | 21,756,026 | 190,682,604 | -2.04% |
| 2025-08-26 | 8.88 | 8.89 | 8.82 | 8.84 | 8.69 | qfq | 19,273,929 | 170,671,607 | -1.01% |
| 2025-08-25 | 8.79 | 9.15 | 8.78 | 8.93 | 8.78 | qfq | 40,285,215 | 359,409,154 | 1.94% |
| 2025-08-22 | 8.71 | 8.76 | 8.67 | 8.76 | 8.62 | qfq | 15,646,606 | 136,356,256 | 0.57% |
| 2025-08-21 | 8.69 | 8.75 | 8.67 | 8.71 | 8.57 | qfq | 16,232,739 | 141,375,983 | 0.23% |
| 2025-08-20 | 8.65 | 8.69 | 8.62 | 8.69 | 8.55 | qfq | 12,141,560 | 105,198,585 | 0.23% |
| 2025-08-19 | 8.69 | 8.71 | 8.66 | 8.67 | 8.53 | qfq | 13,027,898 | 113,105,024 | 0.00% |
| 2025-08-18 | 8.69 | 8.70 | 8.64 | 8.67 | 8.53 | qfq | 17,663,963 | 153,144,875 | 0.00% |
| 2025-08-15 | 8.64 | 8.74 | 8.63 | 8.67 | 8.53 | qfq | 16,604,203 | 144,281,466 | 0.23% |
| 2025-08-14 | 8.75 | 8.78 | 8.64 | 8.65 | 8.51 | qfq | 11,709,308 | 101,913,192 | -0.92% |
| 2025-08-13 | 8.79 | 8.80 | 8.72 | 8.73 | 8.59 | qfq | 9,361,246 | 81,917,268 | -0.57% |
| 2025-08-12 | 8.79 | 8.81 | 8.74 | 8.78 | 8.63 | qfq | 8,499,875 | 74,524,537 | -0.23% |
| 2025-08-11 | 8.76 | 8.81 | 8.74 | 8.80 | 8.65 | qfq | 10,700,712 | 93,869,745 | 0.92% |
| 2025-08-08 | 8.75 | 8.77 | 8.70 | 8.72 | 8.58 | qfq | 7,570,264 | 66,069,219 | -0.34% |
| 2025-08-07 | 8.70 | 8.75 | 8.66 | 8.75 | 8.61 | qfq | 10,458,512 | 91,148,797 | 0.46% |
| 2025-08-06 | 8.67 | 8.71 | 8.63 | 8.71 | 8.57 | qfq | 10,130,083 | 87,843,279 | 0.35% |
| 2025-08-05 | 8.69 | 8.74 | 8.66 | 8.68 | 8.54 | qfq | 17,722,019 | 154,003,186 | 0.12% |
| 2025-08-04 | 8.67 | 8.69 | 8.60 | 8.67 | 8.53 | qfq | 12,471,026 | 107,550,042 | -0.57% |
| 2025-08-01 | 8.75 | 8.83 | 8.67 | 8.72 | 8.58 | qfq | 12,189,302 | 106,332,354 | -0.80% |
| 2025-07-31 | 8.95 | 8.97 | 8.76 | 8.79 | 8.64 | qfq | 17,104,978 | 151,002,816 | -2.33% |
| 2025-07-30 | 9.37 | 9.37 | 8.93 | 9.00 | 8.85 | qfq | 29,489,223 | 266,342,584 | -4.76% |
| 2025-07-29 | 9.45 | 9.52 | 9.38 | 9.45 | 9.29 | qfq | 7,122,266 | 67,235,785 | 0.00% |
| 2025-07-28 | 9.44 | 9.48 | 9.30 | 9.45 | 9.29 | qfq | 8,129,364 | 76,477,367 | -0.21% |
| 2025-07-25 | 9.52 | 9.56 | 9.42 | 9.47 | 9.31 | qfq | 6,576,382 | 62,404,022 | -0.42% |
| 2025-07-24 | 9.50 | 9.59 | 9.42 | 9.51 | 9.35 | qfq | 6,120,902 | 58,291,525 | 0.11% |
| 2025-07-23 | 9.55 | 9.67 | 9.48 | 9.50 | 9.34 | qfq | 7,516,454 | 71,789,742 | -0.42% |
| 2025-07-22 | 9.37 | 9.57 | 9.33 | 9.54 | 9.38 | qfq | 8,486,227 | 80,308,785 | 1.92% |
| 2025-07-21 | 9.31 | 9.45 | 9.31 | 9.36 | 9.21 | qfq | 7,322,146 | 68,781,882 | 0.43% |
| 2025-07-18 | 9.30 | 9.35 | 9.27 | 9.32 | 9.17 | qfq | 4,073,032 | 37,944,563 | 0.32% |
| 2025-07-17 | 9.30 | 9.36 | 9.23 | 9.29 | 9.14 | qfq | 5,014,438 | 46,562,644 | 0.00% |
| 2025-07-16 | 9.36 | 9.43 | 9.24 | 9.29 | 9.14 | qfq | 5,460,230 | 50,906,831 | -0.75% |
| 2025-07-15 | 9.43 | 9.45 | 9.24 | 9.36 | 9.21 | qfq | 9,272,202 | 86,605,205 | -0.74% |
| 2025-07-14 | 9.53 | 9.55 | 9.36 | 9.43 | 9.27 | qfq | 10,138,509 | 95,647,230 | -1.05% |
| 2025-07-11 | 9.49 | 9.66 | 9.47 | 9.53 | 9.37 | qfq | 16,324,901 | 156,106,133 | 1.17% |
| 2025-07-10 | 9.06 | 9.49 | 9.05 | 9.42 | 9.26 | qfq | 12,046,780 | 112,088,544 | 3.86% |
| 2025-07-09 | 9.05 | 9.10 | 9.04 | 9.07 | 8.92 | qfq | 5,221,290 | 47,356,829 | 0.22% |
| 2025-07-08 | 9.00 | 9.06 | 8.97 | 9.05 | 8.90 | qfq | 6,471,248 | 58,405,242 | 0.00% |
| 2025-07-07 | 8.89 | 9.08 | 8.87 | 9.05 | 8.90 | qfq | 9,595,184 | 86,526,568 | 1.80% |
| 2025-07-04 | 8.91 | 8.94 | 8.82 | 8.89 | 8.74 | qfq | 6,031,915 | 53,561,412 | 0.11% |
| 2025-07-03 | 8.88 | 8.94 | 8.85 | 8.88 | 8.73 | qfq | 4,897,358 | 43,544,242 | 0.00% |
| 2025-07-02 | 8.83 | 8.89 | 8.80 | 8.88 | 8.73 | qfq | 5,602,692 | 49,577,051 | 0.57% |
| 2025-07-01 | 8.90 | 8.90 | 8.82 | 8.83 | 8.68 | qfq | 8,285,220 | 73,268,650 | -0.34% |
| 2025-06-30 | 8.90 | 8.95 | 8.85 | 8.86 | 8.71 | qfq | 7,428,276 | 65,971,667 | -0.78% |
| 2025-06-27 | 8.92 | 9.07 | 8.91 | 8.93 | 8.78 | qfq | 6,200,361 | 55,664,892 | -0.33% |
| 2025-06-26 | 9.07 | 9.09 | 8.92 | 8.96 | 8.81 | qfq | 7,532,485 | 67,581,160 | -1.21% |
| 2025-06-25 | 8.85 | 9.13 | 8.82 | 9.07 | 8.92 | qfq | 9,867,965 | 88,529,884 | 2.72% |
| 2025-06-24 | 8.79 | 8.91 | 8.76 | 8.83 | 8.68 | qfq | 7,030,626 | 62,160,338 | 0.34% |
| 2025-06-23 | 8.90 | 8.93 | 8.60 | 8.80 | 8.65 | qfq | 10,374,717 | 90,559,326 | -1.79% |
| 2025-06-20 | 8.97 | 9.06 | 8.91 | 8.96 | 8.81 | qfq | 6,827,614 | 61,152,052 | -0.11% |
| 2025-06-19 | 9.30 | 9.31 | 8.93 | 8.97 | 8.82 | qfq | 10,397,504 | 94,380,023 | -3.24% |
| 2025-06-18 | 9.41 | 9.44 | 9.25 | 9.27 | 9.12 | qfq | 8,144,441 | 75,855,745 | -1.49% |
| 2025-06-17 | 9.61 | 9.67 | 9.38 | 9.41 | 9.17 | qfq | 9,067,083 | 86,123,560 | -1.88% |
| 2025-06-16 | 9.52 | 9.83 | 9.52 | 9.59 | 9.34 | qfq | 13,054,965 | 125,638,277 | 0.63% |
| 2025-06-13 | 9.83 | 9.84 | 9.40 | 9.53 | 9.29 | qfq | 21,501,715 | 205,325,880 | -2.56% |
| 2025-06-12 | 9.63 | 9.86 | 9.63 | 9.78 | 9.53 | qfq | 12,791,390 | 124,802,712 | 1.56% |
| 2025-06-11 | 9.56 | 9.80 | 9.52 | 9.63 | 9.38 | qfq | 13,798,419 | 133,644,526 | 0.73% |
| 2025-06-10 | 9.27 | 9.70 | 9.25 | 9.56 | 9.32 | qfq | 20,781,035 | 197,984,196 | 3.35% |
| 2025-06-09 | 9.21 | 9.30 | 9.17 | 9.25 | 9.01 | qfq | 7,733,616 | 71,494,899 | 0.87% |
| 2025-06-06 | 9.25 | 9.28 | 9.16 | 9.17 | 8.94 | qfq | 5,394,157 | 49,622,538 | -0.65% |
| 2025-06-05 | 9.19 | 9.39 | 9.16 | 9.23 | 8.99 | qfq | 9,231,442 | 85,358,197 | 0.33% |
| 2025-06-04 | 9.29 | 9.38 | 9.16 | 9.20 | 8.96 | qfq | 9,285,121 | 85,617,368 | -0.97% |
| 2025-06-03 | 9.20 | 9.53 | 9.14 | 9.29 | 9.05 | qfq | 18,473,161 | 172,434,827 | 0.54% |
| 2025-05-30 | 9.02 | 9.39 | 9.02 | 9.24 | 9.00 | qfq | 13,029,052 | 119,855,912 | 2.10% |
| 2025-05-29 | 9.04 | 9.10 | 8.98 | 9.05 | 8.82 | qfq | 6,510,225 | 58,958,070 | -0.11% |
| 2025-05-28 | 8.99 | 9.10 | 8.95 | 9.06 | 8.83 | qfq | 6,324,035 | 57,111,131 | 0.78% |
| 2025-05-27 | 8.94 | 9.03 | 8.91 | 8.99 | 8.76 | qfq | 4,596,219 | 41,279,455 | 0.56% |
| 2025-05-26 | 8.96 | 9.03 | 8.90 | 8.94 | 8.71 | qfq | 4,811,794 | 43,083,577 | 0.00% |
| 2025-05-23 | 9.00 | 9.04 | 8.94 | 8.94 | 8.71 | qfq | 4,525,942 | 40,714,556 | -0.67% |
| 2025-05-22 | 9.02 | 9.04 | 8.92 | 9.00 | 8.77 | qfq | 3,720,741 | 33,402,588 | -0.33% |
| 2025-05-21 | 9.05 | 9.09 | 8.99 | 9.03 | 8.80 | qfq | 3,259,139 | 29,412,568 | 0.22% |
| 2025-05-20 | 9.05 | 9.06 | 8.96 | 9.01 | 8.78 | qfq | 3,912,024 | 35,262,299 | -0.22% |
| 2025-05-19 | 8.85 | 9.08 | 8.82 | 9.03 | 8.80 | qfq | 6,983,366 | 62,790,205 | 2.03% |
| 2025-05-16 | 9.01 | 9.04 | 8.81 | 8.85 | 8.62 | qfq | 6,024,658 | 53,463,427 | -1.56% |
| 2025-05-15 | 9.15 | 9.18 | 8.99 | 8.99 | 8.76 | qfq | 6,695,007 | 60,842,382 | -1.53% |
| 2025-05-14 | 9.08 | 9.15 | 8.94 | 9.13 | 8.90 | qfq | 7,624,376 | 68,870,861 | 1.00% |
| 2025-05-13 | 8.93 | 9.27 | 8.85 | 9.04 | 8.81 | qfq | 14,336,349 | 130,148,641 | 1.69% |
| 2025-05-12 | 8.76 | 8.94 | 8.75 | 8.89 | 8.66 | qfq | 8,871,221 | 78,554,814 | 1.72% |
| 2025-05-09 | 8.86 | 8.86 | 8.69 | 8.74 | 8.52 | qfq | 7,096,879 | 62,116,732 | -1.24% |
| 2025-05-08 | 8.87 | 8.93 | 8.81 | 8.85 | 8.62 | qfq | 6,002,124 | 53,238,955 | -0.56% |
| 2025-05-07 | 8.90 | 9.10 | 8.84 | 8.90 | 8.67 | qfq | 10,477,324 | 93,592,556 | 1.02% |
| 2025-05-06 | 8.84 | 8.88 | 8.78 | 8.81 | 8.58 | qfq | 11,962,945 | 105,504,900 | 0.11% |
| 2025-04-30 | 8.93 | 8.98 | 8.80 | 8.80 | 8.57 | qfq | 6,810,503 | 60,344,118 | -1.46% |
| 2025-04-29 | 8.80 | 8.93 | 8.74 | 8.93 | 8.70 | qfq | 6,804,520 | 60,365,003 | 0.90% |
| 2025-04-28 | 9.05 | 9.09 | 8.80 | 8.85 | 8.62 | qfq | 12,309,766 | 109,384,106 | -3.07% |
| 2025-04-25 | 9.22 | 9.43 | 9.11 | 9.13 | 8.90 | qfq | 12,982,671 | 120,416,956 | -0.33% |
| 2025-04-24 | 9.15 | 9.31 | 8.98 | 9.16 | 8.93 | qfq | 11,818,994 | 108,111,407 | 0.00% |
| 2025-04-23 | 9.38 | 9.42 | 9.13 | 9.16 | 8.93 | qfq | 11,694,491 | 108,110,146 | -2.14% |
| 2025-04-22 | 9.09 | 9.48 | 9.05 | 9.36 | 9.12 | qfq | 16,901,508 | 157,437,857 | 2.97% |
| 2025-04-21 | 9.03 | 9.14 | 8.91 | 9.09 | 8.86 | qfq | 8,306,735 | 75,415,972 | 0.66% |
| 2025-04-18 | 8.87 | 9.06 | 8.81 | 9.03 | 8.80 | qfq | 8,274,710 | 74,005,466 | 1.69% |
| 2025-04-17 | 8.72 | 9.02 | 8.68 | 8.88 | 8.65 | qfq | 9,511,630 | 84,698,093 | 1.37% |
| 2025-04-16 | 8.64 | 8.77 | 8.62 | 8.76 | 8.54 | qfq | 7,900,476 | 68,713,952 | 1.62% |
| 2025-04-15 | 8.74 | 8.75 | 8.59 | 8.62 | 8.40 | qfq | 4,844,307 | 41,808,578 | -1.03% |
| 2025-04-14 | 8.72 | 8.81 | 8.66 | 8.71 | 8.49 | qfq | 6,596,393 | 57,586,137 | -0.11% |
| 2025-04-11 | 8.87 | 8.88 | 8.68 | 8.72 | 8.50 | qfq | 7,101,942 | 62,260,514 | -1.80% |
| 2025-04-10 | 8.82 | 8.94 | 8.67 | 8.88 | 8.65 | qfq | 10,678,816 | 94,430,227 | 1.14% |
| 2025-04-09 | 8.51 | 8.82 | 8.34 | 8.78 | 8.56 | qfq | 11,462,823 | 98,749,011 | 2.69% |
| 2025-04-08 | 8.10 | 8.58 | 8.10 | 8.55 | 8.33 | qfq | 14,089,184 | 118,682,987 | 5.56% |
| 2025-04-07 | 8.80 | 8.80 | 8.08 | 8.10 | 7.89 | qfq | 13,630,708 | 114,291,146 | -9.80% |
| 2025-04-03 | 8.83 | 9.03 | 8.83 | 8.98 | 8.75 | qfq | 8,515,999 | 76,356,812 | 1.13% |
| 2025-04-02 | 8.80 | 8.90 | 8.80 | 8.88 | 8.65 | qfq | 5,561,225 | 49,237,506 | 0.23% |
| 2025-04-01 | 8.70 | 8.88 | 8.65 | 8.86 | 8.63 | qfq | 9,880,329 | 87,116,171 | 1.96% |
| 2025-03-31 | 8.80 | 8.89 | 8.66 | 8.69 | 8.47 | qfq | 8,301,392 | 72,647,931 | -1.70% |
| 2025-03-28 | 8.81 | 8.87 | 8.77 | 8.84 | 8.61 | qfq | 6,065,477 | 53,581,682 | 0.34% |
| 2025-03-27 | 8.78 | 8.83 | 8.74 | 8.81 | 8.58 | qfq | 4,816,621 | 42,366,734 | 0.00% |
| 2025-03-26 | 8.75 | 8.85 | 8.71 | 8.81 | 8.58 | qfq | 5,833,295 | 51,376,675 | 0.69% |
| 2025-03-25 | 8.70 | 8.76 | 8.67 | 8.75 | 8.53 | qfq | 6,274,240 | 54,682,886 | 0.92% |
| 2025-03-24 | 8.70 | 8.74 | 8.61 | 8.67 | 8.45 | qfq | 7,963,446 | 68,960,440 | -0.34% |
| 2025-03-21 | 8.77 | 8.84 | 8.68 | 8.70 | 8.48 | qfq | 6,883,420 | 60,299,706 | -0.91% |
| 2025-03-20 | 8.79 | 8.83 | 8.76 | 8.78 | 8.56 | qfq | 4,652,967 | 40,925,789 | -0.45% |
| 2025-03-19 | 8.81 | 8.85 | 8.78 | 8.82 | 8.59 | qfq | 5,202,517 | 45,796,511 | 0.00% |
| 2025-03-18 | 8.91 | 8.91 | 8.80 | 8.82 | 8.59 | qfq | 6,732,775 | 59,408,741 | -0.45% |
| 2025-03-17 | 8.71 | 8.95 | 8.71 | 8.86 | 8.63 | qfq | 15,384,235 | 136,002,343 | 1.84% |
| 2025-03-14 | 8.59 | 8.72 | 8.58 | 8.70 | 8.48 | qfq | 14,623,046 | 126,631,864 | 0.81% |
| 2025-03-13 | 8.69 | 8.71 | 8.57 | 8.63 | 8.41 | qfq | 10,754,561 | 92,720,891 | -0.80% |
| 2025-03-12 | 8.82 | 8.83 | 8.68 | 8.70 | 8.48 | qfq | 12,753,259 | 111,423,059 | -1.14% |
| 2025-03-11 | 8.88 | 8.91 | 8.76 | 8.80 | 8.57 | qfq | 10,721,843 | 94,499,755 | -1.46% |
| 2025-03-10 | 8.88 | 8.96 | 8.82 | 8.93 | 8.70 | qfq | 6,835,333 | 60,929,025 | 0.56% |
| 2025-03-07 | 9.11 | 9.11 | 8.85 | 8.88 | 8.65 | qfq | 10,573,643 | 94,350,790 | -2.52% |
| 2025-03-06 | 8.87 | 9.12 | 8.85 | 9.11 | 8.88 | qfq | 11,452,923 | 103,215,715 | 2.94% |
| 2025-03-05 | 9.03 | 9.15 | 8.81 | 8.85 | 8.62 | qfq | 11,757,904 | 105,139,790 | -1.34% |
| 2025-03-04 | 9.00 | 9.01 | 8.87 | 8.97 | 8.74 | qfq | 6,242,111 | 55,808,084 | 0.22% |
| 2025-03-03 | 8.90 | 9.08 | 8.88 | 8.95 | 8.72 | qfq | 8,963,236 | 80,638,048 | 0.79% |
| 2025-02-28 | 9.00 | 9.03 | 8.87 | 8.88 | 8.65 | qfq | 7,126,539 | 63,784,034 | -1.55% |
| 2025-02-27 | 9.00 | 9.07 | 8.96 | 9.02 | 8.79 | qfq | 7,158,441 | 64,490,610 | 0.33% |
| 2025-02-26 | 8.99 | 9.11 | 8.95 | 8.99 | 8.76 | qfq | 6,488,874 | 58,460,624 | 0.22% |
| 2025-02-25 | 9.02 | 9.07 | 8.96 | 8.97 | 8.74 | qfq | 5,165,205 | 46,471,000 | -1.10% |
| 2025-02-24 | 9.11 | 9.22 | 9.01 | 9.07 | 8.84 | qfq | 6,738,264 | 61,332,644 | -0.22% |
| 2025-02-21 | 8.92 | 9.17 | 8.89 | 9.09 | 8.86 | qfq | 8,231,774 | 74,526,389 | 2.02% |
| 2025-02-20 | 9.00 | 9.04 | 8.87 | 8.91 | 8.68 | qfq | 4,817,319 | 42,987,579 | -0.89% |
| 2025-02-19 | 8.91 | 9.03 | 8.90 | 8.99 | 8.76 | qfq | 4,781,858 | 42,869,592 | 0.78% |
| 2025-02-18 | 9.10 | 9.12 | 8.90 | 8.92 | 8.69 | qfq | 6,698,037 | 60,308,783 | -2.09% |
| 2025-02-17 | 9.20 | 9.24 | 8.96 | 9.11 | 8.88 | qfq | 7,560,134 | 68,826,983 | -0.76% |
| 2025-02-14 | 9.22 | 9.29 | 9.10 | 9.18 | 8.94 | qfq | 6,242,852 | 57,227,451 | -0.54% |
| 2025-02-13 | 9.17 | 9.33 | 9.15 | 9.23 | 8.99 | qfq | 7,729,433 | 71,508,730 | -0.11% |
| 2025-02-12 | 9.08 | 9.25 | 9.01 | 9.24 | 9.00 | qfq | 6,313,469 | 57,516,183 | 1.76% |
| 2025-02-11 | 9.20 | 9.20 | 8.96 | 9.08 | 8.85 | qfq | 6,375,680 | 57,605,037 | -0.66% |
| 2025-02-10 | 9.03 | 9.27 | 9.01 | 9.14 | 8.91 | qfq | 8,394,271 | 76,771,435 | 1.22% |
| 2025-02-07 | 8.92 | 9.15 | 8.84 | 9.03 | 8.80 | qfq | 6,532,959 | 58,999,162 | 1.12% |
| 2025-02-06 | 8.90 | 8.95 | 8.80 | 8.93 | 8.70 | qfq | 5,934,817 | 52,715,942 | 0.79% |
| 2025-02-05 | 9.04 | 9.12 | 8.80 | 8.86 | 8.63 | qfq | 7,262,943 | 64,597,911 | -1.99% |
| 2025-01-27 | 8.96 | 9.18 | 8.96 | 9.04 | 8.81 | qfq | 7,587,110 | 68,890,972 | 1.01% |
| 2025-01-24 | 8.95 | 9.11 | 8.89 | 8.95 | 8.72 | qfq | 7,195,721 | 64,670,053 | 0.11% |
| 2025-01-23 | 8.81 | 9.03 | 8.74 | 8.94 | 8.71 | qfq | 10,217,853 | 91,229,187 | 2.41% |
| 2025-01-22 | 8.79 | 8.83 | 8.66 | 8.73 | 8.51 | qfq | 6,185,952 | 53,945,111 | -1.47% |
| 2025-01-21 | 8.91 | 9.04 | 8.82 | 8.86 | 8.63 | qfq | 7,582,939 | 67,630,853 | -0.11% |
| 2025-01-20 | 8.98 | 9.00 | 8.81 | 8.87 | 8.64 | qfq | 6,374,776 | 56,760,492 | -0.22% |
| 2025-01-17 | 8.83 | 8.94 | 8.78 | 8.89 | 8.66 | qfq | 5,174,405 | 45,932,708 | 0.11% |
| 2025-01-16 | 8.88 | 9.11 | 8.82 | 8.88 | 8.65 | qfq | 6,581,245 | 58,808,098 | -0.11% |
| 2025-01-15 | 8.85 | 8.97 | 8.78 | 8.89 | 8.66 | qfq | 7,246,722 | 64,322,630 | 0.11% |
| 2025-01-14 | 8.79 | 8.91 | 8.69 | 8.88 | 8.65 | qfq | 8,908,132 | 78,416,908 | 1.72% |
| 2025-01-13 | 8.50 | 8.75 | 8.40 | 8.73 | 8.51 | qfq | 9,785,384 | 84,624,389 | 1.51% |
| 2025-01-10 | 8.77 | 8.80 | 8.59 | 8.60 | 8.38 | qfq | 8,405,376 | 72,934,049 | -1.71% |
| 2025-01-09 | 8.92 | 8.94 | 8.74 | 8.75 | 8.53 | qfq | 10,635,129 | 93,701,625 | -1.57% |
| 2025-01-08 | 9.13 | 9.13 | 8.83 | 8.89 | 8.66 | qfq | 12,670,838 | 113,728,959 | -1.77% |
| 2025-01-07 | 9.30 | 9.38 | 9.03 | 9.05 | 8.82 | qfq | 11,044,762 | 100,821,626 | -2.69% |
| 2025-01-06 | 9.43 | 9.49 | 9.00 | 9.30 | 9.06 | qfq | 21,600,872 | 199,657,594 | -1.48% |
| 2025-01-03 | 9.67 | 9.78 | 9.39 | 9.44 | 9.20 | qfq | 5,677,833 | 54,500,422 | -2.38% |
| 2025-01-02 | 9.87 | 9.99 | 9.60 | 9.67 | 9.42 | qfq | 6,769,786 | 66,263,516 | -1.73% |
| 2024-12-31 | 10.10 | 10.18 | 9.84 | 9.84 | 9.59 | qfq | 5,679,171 | 56,733,624 | -2.57% |
| 2024-12-30 | 10.10 | 10.15 | 10.01 | 10.10 | 9.84 | qfq | 3,861,180 | 38,901,523 | -0.49% |
| 2024-12-27 | 10.14 | 10.20 | 10.10 | 10.15 | 9.89 | qfq | 3,951,606 | 40,107,701 | 0.30% |
| 2024-12-26 | 10.12 | 10.25 | 10.08 | 10.12 | 9.86 | qfq | 3,713,734 | 37,602,572 | -0.59% |
| 2024-12-25 | 10.28 | 10.28 | 10.12 | 10.18 | 9.92 | qfq | 3,746,629 | 38,143,715 | -0.68% |
| 2024-12-24 | 10.07 | 10.28 | 10.04 | 10.25 | 9.99 | qfq | 4,874,629 | 49,745,165 | 1.89% |
| 2024-12-23 | 10.17 | 10.23 | 10.05 | 10.06 | 9.80 | qfq | 5,151,545 | 52,169,189 | -1.08% |
| 2024-12-20 | 10.25 | 10.31 | 10.17 | 10.17 | 9.91 | qfq | 3,210,240 | 32,786,344 | -0.88% |
| 2024-12-19 | 10.29 | 10.31 | 10.19 | 10.26 | 10.00 | qfq | 4,518,516 | 46,333,593 | -1.16% |
| 2024-12-18 | 10.28 | 10.43 | 10.27 | 10.38 | 10.11 | qfq | 4,336,704 | 44,951,284 | 0.97% |
| 2024-12-17 | 10.28 | 10.35 | 10.18 | 10.28 | 10.02 | qfq | 5,776,252 | 59,313,565 | 0.29% |
| 2024-12-16 | 10.40 | 10.43 | 10.20 | 10.25 | 9.99 | qfq | 7,131,419 | 73,608,351 | -0.87% |
| 2024-12-13 | 10.60 | 10.62 | 10.29 | 10.34 | 10.08 | qfq | 8,290,640 | 85,878,501 | -2.64% |
| 2024-12-12 | 10.50 | 10.65 | 10.38 | 10.62 | 10.35 | qfq | 6,764,772 | 71,443,567 | 0.38% |
| 2024-12-11 | 10.32 | 10.71 | 10.30 | 10.58 | 10.25 | qfq | 9,311,383 | 98,710,879 | 2.62% |
| 2024-12-10 | 10.99 | 10.99 | 10.30 | 10.31 | 9.99 | qfq | 10,029,193 | 106,073,734 | 0.19% |
| 2024-12-09 | 10.43 | 10.49 | 10.23 | 10.29 | 9.97 | qfq | 8,285,180 | 85,621,801 | -1.72% |
| 2024-12-06 | 10.38 | 10.59 | 10.31 | 10.47 | 10.14 | qfq | 5,918,068 | 61,998,453 | 0.48% |
| 2024-12-05 | 10.33 | 10.44 | 10.28 | 10.42 | 10.09 | qfq | 4,225,946 | 43,725,954 | 0.29% |
| 2024-12-04 | 10.51 | 10.53 | 10.34 | 10.39 | 10.06 | qfq | 6,854,464 | 71,517,642 | -1.33% |
| 2024-12-03 | 10.54 | 10.60 | 10.42 | 10.53 | 10.20 | qfq | 7,420,058 | 77,771,896 | 0.00% |
| 2024-12-02 | 10.63 | 10.64 | 10.46 | 10.53 | 10.20 | qfq | 7,415,672 | 78,217,273 | 0.67% |
| 2024-11-29 | 10.36 | 10.63 | 10.36 | 10.46 | 10.13 | qfq | 6,497,316 | 68,303,748 | 0.77% |
| 2024-11-28 | 10.41 | 10.52 | 10.32 | 10.38 | 10.05 | qfq | 4,252,966 | 44,383,066 | -0.48% |
| 2024-11-27 | 10.31 | 10.45 | 10.21 | 10.43 | 10.10 | qfq | 4,510,966 | 46,573,444 | 0.87% |
| 2024-11-26 | 10.33 | 10.43 | 10.25 | 10.34 | 10.02 | qfq | 3,845,213 | 39,834,652 | -0.58% |
| 2024-11-25 | 10.44 | 10.50 | 10.26 | 10.40 | 10.07 | qfq | 5,647,731 | 58,532,667 | 0.97% |
| 2024-11-22 | 10.61 | 10.70 | 10.30 | 10.30 | 9.98 | qfq | 5,743,864 | 60,313,548 | -3.29% |
| 2024-11-21 | 10.69 | 10.77 | 10.54 | 10.65 | 10.32 | qfq | 4,263,064 | 45,242,266 | -0.37% |
| 2024-11-20 | 10.71 | 10.75 | 10.57 | 10.69 | 10.35 | qfq | 4,636,211 | 49,406,717 | -0.28% |
| 2024-11-19 | 10.73 | 10.88 | 10.58 | 10.72 | 10.38 | qfq | 7,936,012 | 84,927,586 | 0.37% |
| 2024-11-18 | 10.68 | 10.95 | 10.61 | 10.68 | 10.34 | qfq | 8,795,714 | 95,030,516 | 0.75% |
| 2024-11-15 | 10.75 | 10.87 | 10.59 | 10.60 | 10.27 | qfq | 7,550,512 | 80,780,416 | -1.85% |
| 2024-11-14 | 11.25 | 11.32 | 10.78 | 10.80 | 10.46 | qfq | 10,850,132 | 118,718,993 | -1.55% |
| 2024-11-13 | 10.81 | 11.09 | 10.81 | 10.97 | 10.63 | qfq | 7,965,463 | 87,322,560 | 0.83% |
| 2024-11-12 | 11.06 | 11.11 | 10.78 | 10.88 | 10.54 | qfq | 10,162,022 | 111,164,777 | -1.45% |
| 2024-11-11 | 11.22 | 11.22 | 10.96 | 11.04 | 10.69 | qfq | 10,617,026 | 117,283,809 | -1.60% |
| 2024-11-08 | 11.73 | 11.77 | 11.11 | 11.22 | 10.87 | qfq | 12,691,024 | 144,182,256 | -3.69% |
| 2024-11-07 | 11.28 | 11.68 | 11.17 | 11.65 | 11.28 | qfq | 12,074,569 | 138,946,244 | 2.64% |
| 2024-11-06 | 11.42 | 11.49 | 11.05 | 11.35 | 10.99 | qfq | 12,332,311 | 138,948,615 | -0.61% |
| 2024-11-05 | 11.13 | 11.48 | 10.95 | 11.42 | 11.06 | qfq | 12,062,323 | 136,916,583 | 2.42% |
| 2024-11-04 | 10.90 | 11.17 | 10.73 | 11.15 | 10.80 | qfq | 12,883,234 | 141,486,312 | 2.76% |
| 2024-11-01 | 10.83 | 10.99 | 10.66 | 10.85 | 10.51 | qfq | 11,946,660 | 129,609,004 | 0.09% |
| 2024-10-31 | 10.73 | 11.00 | 10.58 | 10.84 | 10.50 | qfq | 14,999,541 | 162,381,137 | 1.98% |
| 2024-10-30 | 10.32 | 10.67 | 10.32 | 10.63 | 10.30 | qfq | 11,810,287 | 124,186,992 | 3.00% |
| 2024-10-29 | 10.61 | 10.65 | 10.29 | 10.32 | 10.00 | qfq | 9,662,014 | 100,411,321 | -2.18% |
| 2024-10-28 | 10.28 | 10.58 | 10.22 | 10.55 | 10.22 | qfq | 9,679,767 | 101,026,810 | 2.53% |
| 2024-10-25 | 10.09 | 10.35 | 10.09 | 10.29 | 9.97 | qfq | 8,405,228 | 86,296,388 | 2.08% |
| 2024-10-24 | 10.01 | 10.15 | 9.97 | 10.08 | 9.76 | qfq | 6,023,925 | 60,640,305 | 0.20% |
| 2024-10-23 | 9.95 | 10.08 | 9.88 | 10.06 | 9.74 | qfq | 8,959,575 | 89,608,009 | 1.21% |
| 2024-10-22 | 9.94 | 10.00 | 9.83 | 9.94 | 9.63 | qfq | 8,170,092 | 80,898,997 | 0.30% |
| 2024-10-21 | 10.15 | 10.18 | 9.87 | 9.91 | 9.60 | qfq | 11,520,930 | 114,509,046 | -2.27% |
| 2024-10-18 | 9.86 | 10.35 | 9.65 | 10.14 | 9.82 | qfq | 14,080,901 | 140,588,316 | 2.74% |
| 2024-10-17 | 10.23 | 10.32 | 9.85 | 9.87 | 9.56 | qfq | 12,944,791 | 129,897,762 | -3.33% |
| 2024-10-16 | 9.78 | 10.30 | 9.67 | 10.21 | 9.89 | qfq | 16,271,391 | 164,244,394 | 4.40% |
| 2024-10-15 | 10.00 | 10.06 | 9.74 | 9.78 | 9.47 | qfq | 10,539,057 | 104,498,803 | -2.88% |
| 2024-10-14 | 10.00 | 10.20 | 9.81 | 10.07 | 9.75 | qfq | 12,171,935 | 121,675,706 | 2.65% |
| 2024-10-11 | 9.94 | 10.15 | 9.76 | 9.81 | 9.50 | qfq | 11,902,628 | 118,512,401 | -2.00% |
| 2024-10-10 | 10.20 | 10.40 | 9.81 | 10.01 | 9.70 | qfq | 18,079,133 | 181,775,559 | -4.12% |
| 2024-10-09 | 11.31 | 11.31 | 10.44 | 10.44 | 10.11 | qfq | 22,651,956 | 241,628,746 | -10.00% |
| 2024-10-08 | 12.10 | 12.10 | 11.20 | 11.60 | 11.24 | qfq | 35,917,347 | 421,888,730 | 5.45% |
| 2024-09-30 | 10.77 | 11.00 | 10.31 | 11.00 | 10.65 | qfq | 35,322,681 | 380,743,347 | 10.00% |
| 2024-09-27 | 10.00 | 10.10 | 9.45 | 10.00 | 9.69 | qfq | 17,167,792 | 166,038,269 | 5.82% |
| 2024-09-26 | 8.62 | 9.45 | 8.49 | 9.45 | 9.15 | qfq | 18,570,547 | 168,352,904 | 10.01% |
| 2024-09-25 | 8.50 | 8.84 | 8.50 | 8.59 | 8.32 | qfq | 10,249,620 | 89,164,694 | 1.66% |
| 2024-09-24 | 8.33 | 8.45 | 8.17 | 8.45 | 8.18 | qfq | 7,181,148 | 59,819,641 | 3.68% |
| 2024-09-23 | 8.10 | 8.24 | 8.05 | 8.15 | 7.89 | qfq | 4,710,945 | 38,326,196 | -0.12% |
| 2024-09-20 | 8.11 | 8.22 | 8.05 | 8.16 | 7.90 | qfq | 5,159,273 | 41,983,710 | -0.37% |
| 2024-09-19 | 7.99 | 8.27 | 7.94 | 8.19 | 7.93 | qfq | 6,701,328 | 54,387,946 | 2.76% |
| 2024-09-18 | 8.07 | 8.15 | 7.77 | 7.97 | 7.72 | qfq | 7,738,228 | 61,362,865 | -1.24% |
| 2024-09-13 | 7.85 | 8.10 | 7.85 | 8.07 | 7.82 | qfq | 6,587,642 | 52,837,897 | 2.80% |
| 2024-09-12 | 7.72 | 7.90 | 7.70 | 7.85 | 7.60 | qfq | 6,178,903 | 48,379,648 | 2.08% |
| 2024-09-11 | 7.71 | 7.73 | 7.65 | 7.69 | 7.45 | qfq | 2,835,803 | 21,785,314 | -0.52% |
| 2024-09-10 | 7.83 | 7.85 | 7.64 | 7.73 | 7.49 | qfq | 4,041,240 | 31,183,436 | -0.90% |
| 2024-09-09 | 7.77 | 7.88 | 7.72 | 7.80 | 7.55 | qfq | 4,188,259 | 32,707,268 | -0.13% |
| 2024-09-06 | 7.88 | 7.93 | 7.81 | 7.81 | 7.56 | qfq | 2,954,276 | 23,224,300 | -0.89% |
| 2024-09-05 | 7.81 | 7.90 | 7.70 | 7.88 | 7.63 | qfq | 3,949,291 | 30,978,181 | 1.94% |
| 2024-09-04 | 7.75 | 7.88 | 7.72 | 7.73 | 7.49 | qfq | 4,074,163 | 31,668,143 | -0.90% |
| 2024-09-03 | 7.76 | 7.90 | 7.68 | 7.80 | 7.55 | qfq | 5,190,511 | 40,558,238 | 0.78% |
| 2024-09-02 | 7.85 | 7.86 | 7.69 | 7.74 | 7.50 | qfq | 7,409,732 | 57,625,779 | -2.15% |
| 2024-08-30 | 7.72 | 8.12 | 7.69 | 7.91 | 7.66 | qfq | 7,710,580 | 61,154,071 | 2.59% |
| 2024-08-29 | 7.73 | 7.80 | 7.62 | 7.71 | 7.47 | qfq | 3,550,059 | 27,427,728 | 0.52% |
| 2024-08-28 | 7.74 | 7.79 | 7.63 | 7.67 | 7.43 | qfq | 4,541,016 | 34,887,803 | -0.90% |
| 2024-08-27 | 7.95 | 8.02 | 7.71 | 7.74 | 7.50 | qfq | 6,978,524 | 54,451,832 | -3.13% |
| 2024-08-26 | 8.22 | 8.29 | 7.91 | 7.99 | 7.74 | qfq | 8,585,356 | 68,872,381 | -3.39% |
| 2024-08-23 | 8.26 | 8.31 | 8.21 | 8.27 | 8.01 | qfq | 3,321,580 | 27,423,235 | 0.00% |
| 2024-08-22 | 8.35 | 8.41 | 8.25 | 8.27 | 8.01 | qfq | 2,727,808 | 22,635,913 | -0.96% |
| 2024-08-21 | 8.27 | 8.39 | 8.27 | 8.35 | 8.09 | qfq | 3,154,928 | 26,326,939 | 0.48% |
| 2024-08-20 | 8.38 | 8.40 | 8.25 | 8.31 | 8.05 | qfq | 4,006,910 | 33,310,968 | -0.60% |
| 2024-08-19 | 8.41 | 8.51 | 8.33 | 8.36 | 8.10 | qfq | 4,132,316 | 34,731,507 | -0.59% |
| 2024-08-16 | 8.52 | 8.56 | 8.39 | 8.41 | 8.15 | qfq | 4,208,600 | 35,492,770 | -1.29% |
| 2024-08-15 | 8.47 | 8.62 | 8.37 | 8.52 | 8.25 | qfq | 5,201,999 | 44,259,206 | 1.07% |
| 2024-08-14 | 8.68 | 8.68 | 8.43 | 8.43 | 8.17 | qfq | 4,508,720 | 38,257,127 | -0.82% |
| 2024-08-13 | 8.57 | 8.60 | 8.44 | 8.50 | 8.23 | qfq | 4,143,282 | 35,153,096 | -0.58% |
| 2024-08-12 | 8.76 | 8.83 | 8.51 | 8.55 | 8.28 | qfq | 5,882,660 | 50,554,566 | -2.62% |
| 2024-08-09 | 8.69 | 8.91 | 8.67 | 8.78 | 8.50 | qfq | 5,779,580 | 50,987,083 | 0.34% |
| 2024-08-08 | 8.53 | 8.80 | 8.51 | 8.75 | 8.48 | qfq | 6,991,097 | 60,715,555 | 2.82% |
| 2024-08-07 | 8.57 | 8.60 | 8.47 | 8.51 | 8.24 | qfq | 5,227,739 | 44,590,909 | -0.93% |
| 2024-08-06 | 8.61 | 8.65 | 8.48 | 8.59 | 8.32 | qfq | 6,690,801 | 57,205,787 | 0.59% |
| 2024-08-05 | 8.60 | 8.82 | 8.52 | 8.54 | 8.27 | qfq | 7,076,900 | 61,160,021 | -1.04% |
| 2024-08-02 | 8.59 | 8.76 | 8.54 | 8.63 | 8.36 | qfq | 7,305,440 | 63,311,692 | -0.12% |
| 2024-08-01 | 9.11 | 9.17 | 8.58 | 8.64 | 8.37 | qfq | 13,039,980 | 113,870,324 | -4.85% |
| 2024-07-31 | 8.68 | 9.09 | 8.61 | 9.08 | 8.79 | qfq | 7,180,312 | 63,794,261 | 4.61% |
| 2024-07-30 | 8.44 | 8.70 | 8.40 | 8.68 | 8.41 | qfq | 5,705,958 | 48,945,386 | 2.48% |
| 2024-07-29 | 8.55 | 8.60 | 8.42 | 8.47 | 8.20 | qfq | 4,894,905 | 41,459,914 | -0.94% |
| 2024-07-26 | 8.56 | 8.66 | 8.51 | 8.55 | 8.28 | qfq | 3,233,471 | 27,681,685 | 0.35% |
| 2024-07-25 | 8.41 | 8.58 | 8.41 | 8.52 | 8.25 | qfq | 3,702,886 | 31,531,909 | 0.95% |
| 2024-07-24 | 8.51 | 8.54 | 8.41 | 8.44 | 8.17 | qfq | 4,530,448 | 38,399,601 | -0.82% |
| 2024-07-23 | 8.58 | 8.65 | 8.50 | 8.51 | 8.24 | qfq | 4,337,912 | 37,255,797 | -0.82% |
| 2024-07-22 | 8.61 | 8.70 | 8.52 | 8.58 | 8.31 | qfq | 6,213,296 | 53,385,769 | -0.92% |
| 2024-07-19 | 8.80 | 8.84 | 8.58 | 8.66 | 8.39 | qfq | 6,587,576 | 56,902,222 | -1.70% |
| 2024-07-18 | 8.79 | 8.85 | 8.70 | 8.81 | 8.53 | qfq | 4,559,362 | 40,023,878 | 0.11% |
| 2024-07-17 | 8.60 | 8.86 | 8.58 | 8.80 | 8.52 | qfq | 6,435,208 | 56,309,381 | 1.73% |
| 2024-07-16 | 8.75 | 8.75 | 8.60 | 8.65 | 8.38 | qfq | 5,054,395 | 43,680,422 | -1.48% |
| 2024-07-15 | 8.75 | 8.86 | 8.68 | 8.78 | 8.50 | qfq | 5,739,034 | 50,292,233 | 0.00% |
| 2024-07-12 | 8.69 | 8.96 | 8.68 | 8.78 | 8.50 | qfq | 4,493,380 | 39,628,868 | 1.27% |
| 2024-07-11 | 8.72 | 8.76 | 8.59 | 8.67 | 8.40 | qfq | 4,505,726 | 39,177,976 | 0.70% |
| 2024-07-10 | 8.60 | 8.72 | 8.51 | 8.61 | 8.34 | qfq | 3,662,456 | 31,563,987 | -0.92% |
| 2024-07-09 | 8.65 | 8.75 | 8.50 | 8.69 | 8.42 | qfq | 6,155,071 | 53,130,762 | 0.35% |
| 2024-07-08 | 8.49 | 8.83 | 8.49 | 8.66 | 8.39 | qfq | 6,219,010 | 54,095,845 | -2.70% |
| 2024-07-05 | 8.86 | 8.94 | 8.78 | 8.90 | 8.62 | qfq | 4,411,016 | 39,095,272 | 0.56% |
| 2024-07-04 | 9.12 | 9.17 | 8.83 | 8.85 | 8.57 | qfq | 4,251,600 | 38,068,485 | -2.96% |
| 2024-07-03 | 9.10 | 9.20 | 9.05 | 9.12 | 8.83 | qfq | 3,972,489 | 36,308,236 | 0.33% |
| 2024-07-02 | 9.17 | 9.27 | 9.06 | 9.09 | 8.80 | qfq | 6,215,734 | 56,868,868 | -0.76% |
| 2024-07-01 | 8.84 | 9.19 | 8.83 | 9.16 | 8.87 | qfq | 9,557,523 | 86,713,292 | 3.85% |
| 2024-06-28 | 9.01 | 9.07 | 8.80 | 8.82 | 8.54 | qfq | 7,392,872 | 65,928,212 | -1.89% |
| 2024-06-27 | 9.13 | 9.19 | 8.96 | 8.99 | 8.71 | qfq | 5,100,516 | 46,102,768 | -1.21% |
| 2024-06-26 | 9.10 | 9.20 | 9.07 | 9.10 | 8.81 | qfq | 5,308,684 | 48,413,138 | -0.66% |
| 2024-06-25 | 9.22 | 9.27 | 9.10 | 9.16 | 8.87 | qfq | 5,123,057 | 47,053,356 | -0.43% |
| 2024-06-24 | 9.31 | 9.33 | 9.10 | 9.20 | 8.91 | qfq | 6,454,480 | 59,411,242 | -1.71% |
| 2024-06-21 | 9.40 | 9.54 | 9.31 | 9.36 | 9.07 | qfq | 5,965,340 | 56,067,253 | -0.43% |
| 2024-06-20 | 9.64 | 9.71 | 9.38 | 9.40 | 9.10 | qfq | 6,912,062 | 65,413,222 | -2.49% |
| 2024-06-19 | 9.59 | 9.81 | 9.59 | 9.64 | 9.34 | qfq | 7,446,585 | 72,075,974 | 0.84% |
| 2024-06-18 | 9.69 | 9.86 | 9.49 | 9.56 | 9.26 | qfq | 12,626,783 | 121,139,030 | -2.55% |
| 2024-06-17 | 9.97 | 10.01 | 9.71 | 9.81 | 9.50 | qfq | 8,000,489 | 78,612,809 | -0.41% |
| 2024-06-14 | 9.82 | 9.92 | 9.72 | 9.85 | 9.54 | qfq | 6,389,681 | 62,782,560 | -0.10% |
| 2024-06-13 | 9.97 | 10.00 | 9.80 | 9.86 | 9.55 | qfq | 5,688,107 | 56,039,077 | -0.90% |
| 2024-06-12 | 10.00 | 10.05 | 9.85 | 9.95 | 9.64 | qfq | 5,160,304 | 51,368,678 | 0.30% |
| 2024-06-11 | 9.94 | 10.03 | 9.86 | 9.92 | 9.61 | qfq | 6,559,512 | 65,206,587 | -0.50% |
| 2024-06-07 | 9.99 | 10.09 | 9.91 | 9.97 | 9.66 | qfq | 7,543,005 | 75,376,276 | 0.10% |
| 2024-06-06 | 10.03 | 10.07 | 9.85 | 9.96 | 9.65 | qfq | 5,972,617 | 59,569,876 | -0.30% |
| 2024-06-05 | 10.16 | 10.20 | 9.96 | 9.99 | 9.68 | qfq | 5,999,454 | 60,281,448 | -1.38% |
| 2024-06-04 | 10.10 | 10.16 | 9.96 | 10.13 | 9.81 | qfq | 9,094,382 | 91,749,751 | 0.40% |
| 2024-06-03 | 10.01 | 10.24 | 10.01 | 10.09 | 9.77 | qfq | 8,460,170 | 85,617,860 | -0.49% |
| 2024-05-31 | 10.17 | 10.25 | 10.08 | 10.14 | 9.71 | qfq | 4,487,202 | 45,535,638 | -0.29% |
| 2024-05-30 | 10.16 | 10.25 | 10.07 | 10.17 | 9.74 | qfq | 4,924,200 | 50,012,082 | -0.39% |
| 2024-05-29 | 10.22 | 10.38 | 10.15 | 10.21 | 9.78 | qfq | 6,956,801 | 71,236,721 | -0.10% |
| 2024-05-28 | 10.55 | 10.75 | 10.17 | 10.22 | 9.79 | qfq | 11,198,476 | 115,701,058 | -1.06% |
| 2024-05-27 | 10.16 | 10.37 | 10.09 | 10.33 | 9.89 | qfq | 9,672,548 | 98,883,826 | 1.08% |
| 2024-05-24 | 10.26 | 10.44 | 10.14 | 10.22 | 9.79 | qfq | 7,606,069 | 78,326,870 | -0.87% |
| 2024-05-23 | 10.34 | 10.40 | 10.21 | 10.31 | 9.87 | qfq | 10,579,052 | 108,925,873 | -0.48% |
| 2024-05-22 | 10.43 | 10.65 | 10.36 | 10.36 | 9.92 | qfq | 9,524,071 | 99,715,091 | -0.77% |
| 2024-05-21 | 10.31 | 10.49 | 10.28 | 10.44 | 10.00 | qfq | 10,054,673 | 104,704,435 | 1.26% |
| 2024-05-20 | 10.18 | 10.53 | 10.01 | 10.31 | 9.87 | qfq | 19,523,995 | 202,006,997 | 0.59% |
| 2024-05-17 | 9.98 | 10.28 | 9.86 | 10.25 | 9.82 | qfq | 17,791,764 | 179,504,927 | 3.33% |
| 2024-05-16 | 9.98 | 10.09 | 9.89 | 9.92 | 9.50 | qfq | 9,604,333 | 95,924,873 | 0.71% |
| 2024-05-15 | 9.83 | 10.00 | 9.80 | 9.85 | 9.43 | qfq | 7,166,256 | 70,946,628 | 0.20% |
| 2024-05-14 | 9.81 | 10.03 | 9.80 | 9.83 | 9.41 | qfq | 9,483,948 | 93,677,703 | -1.11% |
| 2024-05-13 | 9.80 | 10.02 | 9.64 | 9.94 | 9.52 | qfq | 9,684,517 | 95,940,869 | 0.81% |
| 2024-05-10 | 9.76 | 9.95 | 9.71 | 9.86 | 9.44 | qfq | 11,603,319 | 114,091,347 | 1.96% |
| 2024-05-09 | 9.44 | 9.72 | 9.42 | 9.67 | 9.26 | qfq | 8,698,202 | 83,655,299 | 2.76% |
| 2024-05-08 | 9.45 | 9.47 | 9.29 | 9.41 | 9.01 | qfq | 8,215,725 | 77,243,477 | -0.63% |
| 2024-05-07 | 9.22 | 9.48 | 9.22 | 9.47 | 9.07 | qfq | 9,641,495 | 90,346,187 | 2.27% |
| 2024-05-06 | 9.18 | 9.39 | 9.18 | 9.26 | 8.87 | qfq | 12,751,301 | 118,301,941 | 2.32% |
| 2024-04-30 | 9.00 | 9.10 | 8.85 | 9.05 | 8.67 | qfq | 11,357,292 | 102,335,496 | -0.22% |
| 2024-04-29 | 8.60 | 9.08 | 8.58 | 9.07 | 8.69 | qfq | 12,308,923 | 110,223,322 | 5.59% |
| 2024-04-26 | 8.21 | 8.63 | 8.19 | 8.59 | 8.23 | qfq | 7,823,957 | 66,020,059 | 4.50% |
| 2024-04-25 | 8.11 | 8.25 | 8.07 | 8.22 | 7.87 | qfq | 3,518,688 | 28,775,687 | 0.98% |
| 2024-04-24 | 8.20 | 8.23 | 8.06 | 8.14 | 7.80 | qfq | 3,881,620 | 31,515,175 | -1.09% |
| 2024-04-23 | 8.25 | 8.30 | 8.19 | 8.23 | 7.88 | qfq | 2,656,010 | 21,876,500 | 0.12% |
| 2024-04-22 | 8.26 | 8.36 | 8.21 | 8.22 | 7.87 | qfq | 2,966,274 | 24,503,229 | -0.60% |
| 2024-04-19 | 8.32 | 8.44 | 8.26 | 8.27 | 7.92 | qfq | 4,292,603 | 35,853,526 | -0.84% |
| 2024-04-18 | 8.28 | 8.44 | 8.22 | 8.34 | 7.99 | qfq | 3,813,715 | 31,765,628 | 0.00% |
| 2024-04-17 | 8.20 | 8.43 | 8.20 | 8.34 | 7.99 | qfq | 6,079,287 | 50,594,233 | 1.58% |
| 2024-04-16 | 8.25 | 8.39 | 8.13 | 8.21 | 7.86 | qfq | 6,255,561 | 51,783,864 | -0.97% |
| 2024-04-15 | 8.24 | 8.43 | 8.09 | 8.29 | 7.94 | qfq | 4,745,797 | 39,345,035 | 0.36% |
| 2024-04-12 | 8.44 | 8.46 | 8.24 | 8.26 | 7.91 | qfq | 3,433,499 | 28,614,595 | -2.02% |
| 2024-04-11 | 8.33 | 8.52 | 8.33 | 8.43 | 8.07 | qfq | 3,266,190 | 27,610,383 | 0.72% |
| 2024-04-10 | 8.44 | 8.48 | 8.32 | 8.37 | 8.02 | qfq | 4,563,331 | 38,349,349 | -0.71% |
| 2024-04-09 | 8.56 | 8.56 | 8.41 | 8.43 | 8.07 | qfq | 3,421,213 | 28,949,496 | -1.06% |
| 2024-04-08 | 8.65 | 8.76 | 8.51 | 8.52 | 8.16 | qfq | 5,575,014 | 48,150,316 | -0.81% |
| 2024-04-03 | 8.59 | 8.66 | 8.56 | 8.59 | 8.23 | qfq | 3,633,007 | 31,293,691 | -0.23% |
| 2024-04-02 | 8.69 | 8.71 | 8.58 | 8.61 | 8.25 | qfq | 3,721,993 | 32,160,437 | -0.92% |
| 2024-04-01 | 8.49 | 8.70 | 8.49 | 8.69 | 8.32 | qfq | 5,323,650 | 46,026,292 | 1.88% |
| 2024-03-29 | 8.44 | 8.57 | 8.44 | 8.53 | 8.17 | qfq | 3,451,344 | 29,336,362 | 0.12% |
| 2024-03-28 | 8.36 | 8.60 | 8.36 | 8.52 | 8.16 | qfq | 4,359,027 | 37,146,976 | 0.83% |
| 2024-03-27 | 8.56 | 8.58 | 8.42 | 8.45 | 8.09 | qfq | 4,468,111 | 38,047,824 | -1.52% |
| 2024-03-26 | 8.45 | 8.61 | 8.45 | 8.58 | 8.22 | qfq | 4,876,808 | 41,726,876 | 0.70% |
| 2024-03-25 | 8.50 | 8.63 | 8.40 | 8.52 | 8.16 | qfq | 4,640,477 | 39,572,604 | 0.47% |
| 2024-03-22 | 8.65 | 8.66 | 8.41 | 8.48 | 8.12 | qfq | 6,101,950 | 51,847,835 | -1.62% |
| 2024-03-21 | 8.61 | 8.71 | 8.60 | 8.62 | 8.26 | qfq | 4,498,365 | 38,852,116 | -0.23% |
| 2024-03-20 | 8.63 | 8.74 | 8.58 | 8.64 | 8.27 | qfq | 5,487,953 | 47,432,897 | 0.35% |
| 2024-03-19 | 8.68 | 8.74 | 8.60 | 8.61 | 8.25 | qfq | 4,971,412 | 42,991,978 | -1.26% |
| 2024-03-18 | 8.71 | 8.76 | 8.64 | 8.72 | 8.35 | qfq | 4,692,096 | 40,712,626 | -0.34% |
| 2024-03-15 | 8.68 | 8.76 | 8.63 | 8.75 | 8.38 | qfq | 3,934,464 | 34,208,000 | 0.57% |
| 2024-03-14 | 8.79 | 8.81 | 8.66 | 8.70 | 8.33 | qfq | 4,075,460 | 35,600,585 | -1.02% |
| 2024-03-13 | 8.88 | 8.91 | 8.70 | 8.79 | 8.42 | qfq | 5,151,481 | 45,250,343 | -1.46% |
| 2024-03-12 | 8.78 | 8.97 | 8.73 | 8.92 | 8.54 | qfq | 6,965,242 | 61,573,001 | 1.59% |
| 2024-03-11 | 8.69 | 8.79 | 8.69 | 8.78 | 8.41 | qfq | 5,784,718 | 50,552,401 | 1.27% |
| 2024-03-08 | 8.67 | 8.75 | 8.56 | 8.67 | 8.30 | qfq | 4,830,808 | 41,753,980 | -0.23% |
| 2024-03-07 | 8.83 | 8.85 | 8.68 | 8.69 | 8.32 | qfq | 4,455,874 | 39,061,628 | -1.25% |
| 2024-03-06 | 8.87 | 8.93 | 8.68 | 8.80 | 8.43 | qfq | 4,689,252 | 41,282,240 | -0.79% |
| 2024-03-05 | 8.91 | 8.92 | 8.73 | 8.87 | 8.49 | qfq | 7,312,810 | 64,477,567 | -0.56% |
| 2024-03-04 | 9.03 | 9.16 | 8.89 | 8.92 | 8.54 | qfq | 9,356,153 | 83,989,129 | -2.41% |
| 2024-03-01 | 9.09 | 9.24 | 9.08 | 9.14 | 8.75 | qfq | 6,579,084 | 60,101,880 | -0.22% |
| 2024-02-29 | 8.97 | 9.17 | 8.93 | 9.16 | 8.77 | qfq | 8,294,776 | 75,468,544 | 0.99% |
| 2024-02-28 | 9.12 | 9.30 | 9.04 | 9.07 | 8.69 | qfq | 10,547,371 | 96,687,492 | -0.55% |
| 2024-02-27 | 9.00 | 9.15 | 8.96 | 9.12 | 8.73 | qfq | 6,899,617 | 62,600,693 | 1.22% |
| 2024-02-26 | 9.21 | 9.21 | 8.98 | 9.01 | 8.63 | qfq | 9,012,765 | 81,581,725 | -1.10% |
| 2024-02-23 | 9.04 | 9.18 | 9.01 | 9.11 | 8.72 | qfq | 9,036,948 | 82,242,765 | 0.55% |
| 2024-02-22 | 8.96 | 9.12 | 8.96 | 9.06 | 8.68 | qfq | 6,801,886 | 61,446,501 | 0.00% |
| 2024-02-21 | 9.06 | 9.29 | 8.92 | 9.06 | 8.68 | qfq | 9,609,597 | 87,514,126 | -0.77% |
| 2024-02-20 | 9.11 | 9.22 | 8.89 | 9.13 | 8.74 | qfq | 9,645,190 | 87,170,609 | 0.22% |
| 2024-02-19 | 9.48 | 9.48 | 8.83 | 9.11 | 8.72 | qfq | 17,353,748 | 156,062,280 | -1.30% |
| 2024-02-08 | 9.05 | 9.68 | 9.05 | 9.23 | 8.84 | qfq | 19,282,102 | 181,456,907 | 0.76% |
| 2024-02-07 | 8.69 | 9.16 | 8.58 | 9.16 | 8.77 | qfq | 20,468,157 | 182,329,726 | 5.90% |
| 2024-02-06 | 8.04 | 8.70 | 7.82 | 8.65 | 8.28 | qfq | 15,784,649 | 130,825,176 | 7.45% |
| 2024-02-05 | 8.26 | 8.38 | 7.70 | 8.05 | 7.71 | qfq | 20,814,929 | 166,499,341 | -3.59% |
| 2024-02-02 | 8.61 | 8.84 | 8.09 | 8.35 | 8.00 | qfq | 19,485,989 | 165,639,636 | -2.57% |
| 2024-02-01 | 8.96 | 9.12 | 8.51 | 8.57 | 8.21 | qfq | 23,982,298 | 208,580,001 | -5.30% |
| 2024-01-31 | 9.17 | 9.55 | 8.90 | 9.05 | 8.67 | qfq | 26,665,714 | 245,078,545 | 0.44% |
| 2024-01-30 | 9.11 | 9.56 | 9.01 | 9.01 | 8.63 | qfq | 23,403,106 | 217,808,259 | -3.33% |
| 2024-01-29 | 9.41 | 9.85 | 9.25 | 9.32 | 8.93 | qfq | 30,948,204 | 293,515,395 | -2.00% |
| 2024-01-26 | 9.90 | 10.36 | 9.42 | 9.51 | 9.11 | qfq | 43,085,386 | 419,619,720 | -2.06% |
| 2024-01-25 | 9.00 | 9.71 | 8.87 | 9.71 | 9.30 | qfq | 36,803,605 | 343,749,343 | 9.97% |
| 2024-01-24 | 8.10 | 8.83 | 8.05 | 8.83 | 8.46 | qfq | 24,235,159 | 207,916,037 | 9.96% |
| 2024-01-23 | 7.73 | 8.12 | 7.70 | 8.03 | 7.69 | qfq | 7,881,711 | 62,234,131 | 3.21% |
| 2024-01-22 | 8.18 | 8.26 | 7.71 | 7.78 | 7.45 | qfq | 6,652,201 | 53,289,034 | -5.01% |
| 2024-01-19 | 8.10 | 8.23 | 8.07 | 8.19 | 7.84 | qfq | 3,776,083 | 30,881,899 | 0.49% |
| 2024-01-18 | 8.27 | 8.30 | 7.93 | 8.15 | 7.81 | qfq | 6,455,728 | 52,162,443 | -1.93% |
| 2024-01-17 | 8.41 | 8.46 | 8.26 | 8.31 | 7.96 | qfq | 2,970,040 | 24,862,897 | -2.00% |
| 2024-01-16 | 8.62 | 8.64 | 8.34 | 8.48 | 8.12 | qfq | 5,509,104 | 46,571,794 | -1.51% |
| 2024-01-15 | 8.50 | 8.64 | 8.46 | 8.61 | 8.25 | qfq | 6,390,498 | 54,684,622 | 0.23% |
| 2024-01-12 | 8.61 | 8.65 | 8.52 | 8.59 | 8.23 | qfq | 5,355,838 | 45,966,244 | -0.58% |
| 2024-01-11 | 8.63 | 8.65 | 8.54 | 8.64 | 8.27 | qfq | 4,423,776 | 38,026,057 | -0.12% |
| 2024-01-10 | 8.58 | 8.70 | 8.56 | 8.65 | 8.28 | qfq | 3,148,720 | 27,127,920 | -0.12% |
| 2024-01-09 | 8.63 | 8.70 | 8.48 | 8.66 | 8.29 | qfq | 4,982,498 | 42,836,715 | 0.00% |
| 2024-01-08 | 8.83 | 8.83 | 8.57 | 8.66 | 8.29 | qfq | 7,263,856 | 62,731,139 | -2.37% |
| 2024-01-05 | 8.85 | 8.88 | 8.73 | 8.87 | 8.49 | qfq | 5,814,500 | 51,224,592 | 0.11% |
| 2024-01-04 | 8.84 | 8.88 | 8.67 | 8.86 | 8.49 | qfq | 5,841,916 | 51,313,046 | 0.00% |
| 2024-01-03 | 8.80 | 8.89 | 8.75 | 8.86 | 8.49 | qfq | 4,777,020 | 42,303,243 | 0.91% |
| 2024-01-02 | 8.70 | 8.82 | 8.65 | 8.78 | 8.41 | qfq | 6,251,275 | 54,687,962 | 0.34% |
| 2023-12-29 | 8.91 | 8.92 | 8.71 | 8.75 | 8.38 | qfq | 6,859,848 | 60,296,895 | -1.69% |
| 2023-12-28 | 8.93 | 8.97 | 8.84 | 8.90 | 8.52 | qfq | 4,307,265 | 38,413,386 | -0.22% |
| 2023-12-27 | 8.90 | 8.99 | 8.85 | 8.92 | 8.54 | qfq | 4,181,316 | 37,330,042 | 0.11% |
| 2023-12-26 | 8.94 | 9.00 | 8.91 | 8.91 | 8.53 | qfq | 4,018,972 | 35,970,091 | -0.45% |
| 2023-12-25 | 8.89 | 9.01 | 8.82 | 8.95 | 8.57 | qfq | 5,817,298 | 52,020,164 | 0.90% |
| 2023-12-22 | 8.98 | 9.02 | 8.77 | 8.87 | 8.49 | qfq | 6,394,832 | 56,676,082 | -1.55% |
| 2023-12-21 | 8.95 | 9.08 | 8.91 | 9.01 | 8.63 | qfq | 5,166,568 | 46,476,271 | 0.22% |
| 2023-12-20 | 8.96 | 9.13 | 8.93 | 8.99 | 8.61 | qfq | 4,898,948 | 44,318,082 | 0.00% |
| 2023-12-19 | 8.98 | 9.05 | 8.93 | 8.99 | 8.61 | qfq | 4,954,528 | 44,569,806 | -0.11% |
| 2023-12-18 | 9.02 | 9.15 | 8.95 | 9.00 | 8.62 | qfq | 8,576,788 | 77,633,035 | -0.66% |
| 2023-12-15 | 9.08 | 9.22 | 9.06 | 9.06 | 8.68 | qfq | 7,547,418 | 68,960,032 | 0.11% |
| 2023-12-14 | 9.01 | 9.14 | 8.97 | 9.05 | 8.67 | qfq | 6,165,993 | 56,013,159 | 0.56% |
| 2023-12-13 | 9.03 | 9.07 | 8.97 | 9.00 | 8.62 | qfq | 4,887,856 | 44,080,212 | -0.77% |
| 2023-12-12 | 9.00 | 9.07 | 8.92 | 9.07 | 8.69 | qfq | 5,840,128 | 52,633,280 | 1.11% |
| 2023-12-11 | 8.85 | 9.02 | 8.73 | 8.97 | 8.59 | qfq | 8,420,914 | 74,510,120 | 0.67% |
| 2023-12-08 | 9.04 | 9.10 | 8.90 | 8.91 | 8.53 | qfq | 10,140,347 | 91,092,851 | -1.44% |
| 2023-12-07 | 9.06 | 9.07 | 8.96 | 9.04 | 8.66 | qfq | 5,714,790 | 51,567,486 | 0.22% |
| 2023-12-06 | 8.90 | 9.04 | 8.90 | 9.02 | 8.64 | qfq | 5,323,608 | 47,957,692 | 1.12% |
| 2023-12-05 | 8.99 | 9.04 | 8.92 | 8.92 | 8.54 | qfq | 4,495,620 | 40,455,262 | -0.89% |
| 2023-12-04 | 9.00 | 9.04 | 8.90 | 9.00 | 8.62 | qfq | 6,776,380 | 60,774,710 | 0.11% |
| 2023-12-01 | 9.00 | 9.04 | 8.95 | 8.99 | 8.61 | qfq | 4,858,914 | 43,720,136 | 0.11% |
| 2023-11-30 | 8.95 | 9.03 | 8.93 | 8.98 | 8.60 | qfq | 4,644,132 | 41,661,024 | 0.34% |
| 2023-11-29 | 9.00 | 9.05 | 8.95 | 8.95 | 8.57 | qfq | 5,638,673 | 50,806,892 | -0.67% |
| 2023-11-28 | 8.95 | 9.04 | 8.86 | 9.01 | 8.63 | qfq | 6,993,352 | 62,782,761 | 0.56% |
| 2023-11-27 | 8.97 | 9.00 | 8.84 | 8.96 | 8.58 | qfq | 9,576,227 | 85,243,914 | -0.33% |
| 2023-11-24 | 8.93 | 9.08 | 8.92 | 8.99 | 8.61 | qfq | 7,471,844 | 67,302,253 | 0.67% |
| 2023-11-23 | 8.82 | 8.96 | 8.78 | 8.93 | 8.55 | qfq | 7,707,200 | 68,490,935 | 1.13% |
| 2023-11-22 | 8.82 | 8.95 | 8.80 | 8.83 | 8.46 | qfq | 6,347,556 | 56,369,432 | 0.11% |
| 2023-11-21 | 8.74 | 8.93 | 8.73 | 8.82 | 8.45 | qfq | 9,389,837 | 83,236,458 | 1.03% |
| 2023-11-20 | 8.70 | 8.77 | 8.57 | 8.73 | 8.36 | qfq | 7,102,000 | 61,689,510 | 0.46% |
| 2023-11-17 | 8.67 | 8.84 | 8.66 | 8.69 | 8.32 | qfq | 9,640,528 | 84,135,631 | 0.23% |
| 2023-11-16 | 8.60 | 8.75 | 8.50 | 8.67 | 8.30 | qfq | 11,817,883 | 101,927,960 | 0.00% |
| 2023-11-15 | 8.54 | 8.69 | 8.54 | 8.67 | 8.30 | qfq | 10,015,906 | 86,398,360 | 1.64% |
| 2023-11-14 | 8.28 | 8.57 | 8.25 | 8.53 | 8.17 | qfq | 16,184,069 | 136,669,973 | 2.65% |
| 2023-11-13 | 8.38 | 8.39 | 8.25 | 8.31 | 7.96 | qfq | 17,043,639 | 141,660,651 | 0.48% |
| 2023-11-10 | 8.77 | 8.88 | 8.20 | 8.27 | 7.92 | qfq | 22,948,026 | 192,644,322 | -6.87% |
| 2023-11-09 | 9.17 | 9.27 | 8.83 | 8.88 | 8.50 | qfq | 14,357,218 | 128,350,874 | -4.52% |
| 2023-11-08 | 9.36 | 9.45 | 9.28 | 9.30 | 8.91 | qfq | 4,232,900 | 39,601,087 | -0.75% |
| 2023-11-07 | 9.34 | 9.43 | 9.32 | 9.37 | 8.97 | qfq | 4,465,897 | 41,877,194 | 0.21% |
| 2023-11-06 | 9.23 | 9.38 | 9.23 | 9.35 | 8.95 | qfq | 5,197,295 | 48,498,553 | 1.52% |
| 2023-11-03 | 9.21 | 9.29 | 9.19 | 9.21 | 8.82 | qfq | 3,748,438 | 34,653,688 | -0.22% |
| 2023-11-02 | 9.18 | 9.29 | 9.16 | 9.23 | 8.84 | qfq | 3,854,304 | 35,621,733 | -0.43% |
| 2023-11-01 | 9.20 | 9.28 | 9.14 | 9.27 | 8.88 | qfq | 6,238,811 | 57,561,366 | 1.20% |
| 2023-10-31 | 9.09 | 9.18 | 9.04 | 9.16 | 8.77 | qfq | 5,320,893 | 48,545,075 | 0.77% |
| 2023-10-30 | 9.29 | 9.29 | 9.09 | 9.09 | 8.71 | qfq | 7,006,044 | 64,075,340 | -0.66% |
| 2023-10-27 | 9.07 | 9.19 | 9.05 | 9.15 | 8.76 | qfq | 3,330,440 | 30,439,269 | 0.88% |
| 2023-10-26 | 9.05 | 9.10 | 9.00 | 9.07 | 8.69 | qfq | 3,311,400 | 29,999,741 | -0.11% |
| 2023-10-25 | 9.03 | 9.17 | 9.03 | 9.08 | 8.70 | qfq | 4,832,652 | 44,024,981 | 1.11% |
| 2023-10-24 | 8.76 | 8.99 | 8.75 | 8.98 | 8.60 | qfq | 5,186,468 | 46,154,315 | 2.63% |
| 2023-10-23 | 8.99 | 9.03 | 8.70 | 8.75 | 8.38 | qfq | 7,317,276 | 64,754,017 | -3.31% |
| 2023-10-20 | 9.07 | 9.10 | 8.97 | 9.05 | 8.67 | qfq | 4,226,952 | 38,179,540 | -0.55% |
| 2023-10-19 | 9.05 | 9.14 | 9.00 | 9.10 | 8.72 | qfq | 5,372,408 | 48,787,897 | 0.55% |
| 2023-10-18 | 9.16 | 9.21 | 9.03 | 9.05 | 8.67 | qfq | 3,308,782 | 30,111,372 | -1.42% |
| 2023-10-17 | 9.15 | 9.23 | 9.06 | 9.18 | 8.79 | qfq | 3,749,287 | 34,364,547 | 0.33% |
| 2023-10-16 | 9.25 | 9.27 | 9.10 | 9.15 | 8.76 | qfq | 3,612,963 | 33,108,873 | -1.08% |
| 2023-10-13 | 9.30 | 9.32 | 9.22 | 9.25 | 8.86 | qfq | 2,766,032 | 25,581,931 | -0.64% |
| 2023-10-12 | 9.36 | 9.40 | 9.30 | 9.31 | 8.92 | qfq | 4,577,382 | 42,703,779 | -0.11% |
| 2023-10-11 | 9.38 | 9.43 | 9.31 | 9.32 | 8.93 | qfq | 4,165,871 | 38,969,844 | -0.43% |
| 2023-10-10 | 9.41 | 9.53 | 9.36 | 9.36 | 8.96 | qfq | 4,295,411 | 40,466,392 | -0.95% |
| 2023-10-09 | 9.60 | 9.61 | 9.45 | 9.45 | 9.05 | qfq | 4,756,632 | 45,168,928 | -1.36% |
| 2023-09-28 | 9.57 | 9.64 | 9.56 | 9.58 | 9.17 | qfq | 3,205,941 | 30,767,144 | 0.21% |
| 2023-09-27 | 9.66 | 9.72 | 9.55 | 9.56 | 9.16 | qfq | 5,651,920 | 54,373,843 | -1.34% |
| 2023-09-26 | 9.67 | 9.79 | 9.66 | 9.69 | 9.28 | qfq | 3,373,100 | 32,689,526 | -0.21% |
| 2023-09-25 | 9.84 | 9.85 | 9.69 | 9.71 | 9.30 | qfq | 5,179,369 | 50,377,140 | -1.72% |
| 2023-09-22 | 9.77 | 9.88 | 9.77 | 9.88 | 9.46 | qfq | 4,416,423 | 43,434,988 | 0.71% |
| 2023-09-21 | 9.85 | 9.90 | 9.80 | 9.81 | 9.39 | qfq | 3,641,200 | 35,832,362 | -0.61% |
| 2023-09-20 | 9.80 | 9.91 | 9.77 | 9.87 | 9.45 | qfq | 4,084,428 | 40,292,924 | 0.41% |
| 2023-09-19 | 9.85 | 9.87 | 9.78 | 9.83 | 9.41 | qfq | 4,222,086 | 41,471,855 | -0.20% |
| 2023-09-18 | 9.88 | 9.89 | 9.71 | 9.85 | 9.43 | qfq | 7,331,752 | 71,704,809 | -0.30% |
| 2023-09-15 | 9.83 | 9.94 | 9.79 | 9.88 | 9.46 | qfq | 6,136,982 | 60,619,043 | 1.02% |
| 2023-09-14 | 9.78 | 9.85 | 9.73 | 9.78 | 9.37 | qfq | 3,759,656 | 36,867,569 | 0.00% |
| 2023-09-13 | 9.84 | 9.91 | 9.76 | 9.78 | 9.37 | qfq | 5,706,393 | 56,099,388 | -0.61% |
| 2023-09-12 | 9.87 | 9.93 | 9.80 | 9.84 | 9.42 | qfq | 7,481,787 | 73,716,165 | -0.20% |
| 2023-09-11 | 10.08 | 10.08 | 9.82 | 9.86 | 9.44 | qfq | 9,374,876 | 92,679,331 | -1.50% |
| 2023-09-08 | 9.87 | 10.08 | 9.74 | 10.01 | 9.59 | qfq | 9,919,260 | 98,242,396 | 1.42% |
| 2023-09-07 | 9.92 | 10.16 | 9.85 | 9.87 | 9.45 | qfq | 12,484,943 | 124,809,086 | 0.00% |
| 2023-09-06 | 9.75 | 9.90 | 9.65 | 9.87 | 9.45 | qfq | 8,631,496 | 84,449,982 | 1.33% |
| 2023-09-05 | 10.00 | 10.03 | 9.72 | 9.74 | 9.33 | qfq | 12,118,367 | 118,750,364 | -3.08% |
| 2023-09-04 | 10.25 | 10.25 | 10.01 | 10.05 | 9.62 | qfq | 8,903,496 | 89,902,958 | 0.50% |
| 2023-09-01 | 10.11 | 10.12 | 9.98 | 10.00 | 9.58 | qfq | 5,976,472 | 59,943,559 | 0.10% |
| 2023-08-31 | 10.41 | 10.51 | 9.98 | 9.99 | 9.57 | qfq | 9,342,468 | 94,575,314 | -4.31% |
| 2023-08-30 | 10.55 | 10.66 | 10.39 | 10.44 | 10.00 | qfq | 6,641,407 | 69,715,300 | -1.14% |
| 2023-08-29 | 10.39 | 10.58 | 10.27 | 10.56 | 10.11 | qfq | 11,271,919 | 117,638,167 | 0.96% |
| 2023-08-28 | 10.88 | 10.88 | 10.31 | 10.46 | 10.02 | qfq | 12,354,621 | 129,856,069 | 3.87% |
| 2023-08-25 | 10.14 | 10.19 | 10.02 | 10.07 | 9.64 | qfq | 5,969,232 | 60,230,146 | 0.20% |
| 2023-08-24 | 10.10 | 10.14 | 9.99 | 10.05 | 9.62 | qfq | 4,723,431 | 47,499,374 | -0.30% |
| 2023-08-23 | 10.22 | 10.23 | 10.08 | 10.08 | 9.65 | qfq | 3,815,528 | 38,722,040 | -1.08% |
| 2023-08-22 | 10.19 | 10.28 | 10.11 | 10.19 | 9.76 | qfq | 4,145,850 | 42,159,073 | 0.20% |
| 2023-08-21 | 10.25 | 10.36 | 10.16 | 10.17 | 9.74 | qfq | 7,487,254 | 76,826,338 | -1.36% |
| 2023-08-18 | 10.52 | 10.59 | 10.31 | 10.31 | 9.87 | qfq | 4,717,076 | 49,217,528 | -2.00% |
| 2023-08-17 | 10.56 | 10.62 | 10.42 | 10.52 | 10.07 | qfq | 5,845,469 | 61,399,999 | -1.03% |
| 2023-08-16 | 10.50 | 10.71 | 10.42 | 10.63 | 10.18 | qfq | 5,389,592 | 56,951,288 | 0.66% |
| 2023-08-15 | 10.61 | 10.69 | 10.43 | 10.56 | 10.11 | qfq | 6,148,129 | 64,832,530 | -0.75% |
| 2023-08-14 | 10.51 | 10.68 | 10.42 | 10.64 | 10.19 | qfq | 6,162,616 | 65,148,084 | -0.47% |
| 2023-08-11 | 10.86 | 10.93 | 10.65 | 10.69 | 10.24 | qfq | 7,535,102 | 80,914,470 | -0.83% |
| 2023-08-10 | 10.78 | 10.90 | 10.72 | 10.78 | 10.32 | qfq | 3,758,023 | 40,541,435 | -0.28% |
| 2023-08-09 | 10.76 | 10.87 | 10.71 | 10.81 | 10.35 | qfq | 5,910,207 | 63,925,117 | 0.56% |
| 2023-08-08 | 10.82 | 10.95 | 10.73 | 10.75 | 10.30 | qfq | 6,300,889 | 67,985,451 | -1.10% |
| 2023-08-07 | 10.92 | 10.96 | 10.78 | 10.87 | 10.41 | qfq | 9,540,750 | 103,622,598 | -1.54% |
| 2023-08-04 | 11.11 | 11.23 | 11.01 | 11.04 | 10.57 | qfq | 10,177,466 | 112,846,586 | -0.18% |
| 2023-08-03 | 10.96 | 11.08 | 10.81 | 11.06 | 10.59 | qfq | 10,489,010 | 115,249,356 | 1.00% |
| 2023-08-02 | 10.88 | 11.10 | 10.88 | 10.95 | 10.49 | qfq | 10,310,626 | 113,479,533 | 0.55% |
| 2023-08-01 | 10.87 | 10.99 | 10.70 | 10.89 | 10.43 | qfq | 11,016,783 | 120,095,911 | 0.00% |
| 2023-07-31 | 10.95 | 11.17 | 10.87 | 10.89 | 10.43 | qfq | 16,443,086 | 181,117,104 | -0.55% |
| 2023-07-28 | 10.65 | 10.98 | 10.65 | 10.95 | 10.49 | qfq | 11,213,976 | 122,196,382 | 1.77% |
| 2023-07-27 | 10.72 | 10.89 | 10.60 | 10.76 | 10.30 | qfq | 11,079,524 | 119,604,995 | 0.09% |
| 2023-07-26 | 10.59 | 10.83 | 10.51 | 10.75 | 10.30 | qfq | 13,013,053 | 139,506,495 | 1.51% |
| 2023-07-25 | 10.45 | 10.60 | 10.40 | 10.59 | 10.14 | qfq | 10,827,733 | 114,269,689 | 1.92% |
| 2023-07-24 | 10.39 | 10.47 | 10.30 | 10.39 | 9.95 | qfq | 6,146,187 | 63,766,473 | 0.00% |
| 2023-07-21 | 10.30 | 10.42 | 10.30 | 10.39 | 9.95 | qfq | 3,674,552 | 38,161,636 | 0.39% |
| 2023-07-20 | 10.31 | 10.40 | 10.23 | 10.35 | 9.91 | qfq | 5,183,517 | 53,585,167 | 0.58% |
| 2023-07-19 | 10.22 | 10.30 | 10.20 | 10.29 | 9.85 | qfq | 2,547,620 | 26,150,610 | 0.19% |
| 2023-07-18 | 10.16 | 10.28 | 10.10 | 10.27 | 9.84 | qfq | 3,672,301 | 37,472,370 | 1.48% |
| 2023-07-17 | 10.10 | 10.18 | 10.04 | 10.12 | 9.69 | qfq | 3,133,362 | 31,612,809 | -0.59% |