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
中交设计600720.SH
最近收盘价5.212026-07-17
最近交易日2026-07-17
成交量（股）13,552,493
成交额（元）71,555,540
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2025-08-08 | 2025-08-18 | cash_dividend | 0.229 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-04 | 2024-06-13 | cash_dividend | 0.1104 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-04 | 2024-06-13 | cash_dividend | 0.257 | — | — | — | 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 | 5.26 | 5.40 | 5.18 | 5.21 | 5.21 | qfq | 13,552,493 | 71,555,540 | -1.33% |
| 2026-07-16 | 5.19 | 5.30 | 5.13 | 5.28 | 5.28 | qfq | 14,480,216 | 75,724,719 | 1.73% |
| 2026-07-15 | 5.07 | 5.21 | 5.04 | 5.19 | 5.19 | qfq | 10,594,930 | 54,575,793 | 2.37% |
| 2026-07-14 | 4.96 | 5.08 | 4.96 | 5.07 | 5.07 | qfq | 8,377,414 | 42,161,707 | 2.01% |
| 2026-07-13 | 4.98 | 5.01 | 4.93 | 4.97 | 4.97 | qfq | 7,175,031 | 35,660,839 | -0.60% |
| 2026-07-10 | 4.91 | 5.04 | 4.85 | 5.00 | 5.00 | qfq | 10,435,456 | 51,844,036 | 1.42% |
| 2026-07-09 | 5.00 | 5.01 | 4.88 | 4.93 | 4.93 | qfq | 7,329,241 | 36,099,501 | -1.79% |
| 2026-07-08 | 5.00 | 5.07 | 4.90 | 5.02 | 5.02 | qfq | 5,527,799 | 27,695,254 | 0.80% |
| 2026-07-07 | 5.12 | 5.12 | 4.96 | 4.98 | 4.98 | qfq | 7,296,253 | 36,552,507 | -2.73% |
| 2026-07-06 | 5.06 | 5.14 | 5.01 | 5.12 | 5.12 | qfq | 8,900,693 | 45,343,513 | 1.59% |
| 2026-07-03 | 4.90 | 5.06 | 4.90 | 5.04 | 5.04 | qfq | 10,172,133 | 50,952,712 | 2.65% |
| 2026-07-02 | 4.90 | 4.98 | 4.87 | 4.91 | 4.91 | qfq | 7,867,005 | 38,728,163 | 0.20% |
| 2026-07-01 | 4.83 | 4.94 | 4.80 | 4.90 | 4.90 | qfq | 10,376,502 | 50,666,614 | 1.66% |
| 2026-06-30 | 4.94 | 4.98 | 4.79 | 4.82 | 4.82 | qfq | 10,062,692 | 48,781,389 | -2.63% |
| 2026-06-29 | 4.88 | 5.00 | 4.75 | 4.95 | 4.95 | qfq | 12,238,404 | 59,922,699 | 0.81% |
| 2026-06-26 | 4.96 | 5.00 | 4.85 | 4.91 | 4.91 | qfq | 12,121,986 | 59,516,148 | -1.01% |
| 2026-06-25 | 5.10 | 5.10 | 4.92 | 4.96 | 4.96 | qfq | 10,835,278 | 54,023,644 | -2.36% |
| 2026-06-24 | 5.22 | 5.23 | 5.07 | 5.08 | 5.08 | qfq | 8,030,094 | 41,081,979 | -2.50% |
| 2026-06-23 | 5.23 | 5.38 | 5.17 | 5.21 | 5.21 | qfq | 10,111,700 | 53,337,732 | -1.14% |
| 2026-06-22 | 5.27 | 5.30 | 5.10 | 5.27 | 5.27 | qfq | 11,200,056 | 58,079,505 | -0.19% |
| 2026-06-18 | 5.40 | 5.41 | 5.25 | 5.28 | 5.28 | qfq | 10,130,170 | 53,774,210 | -2.76% |
| 2026-06-17 | 5.47 | 5.49 | 5.32 | 5.43 | 5.43 | qfq | 13,384,503 | 72,172,301 | -0.73% |
| 2026-06-16 | 5.60 | 5.62 | 5.40 | 5.47 | 5.47 | qfq | 14,288,997 | 78,455,981 | -2.84% |
| 2026-06-15 | 5.59 | 5.66 | 5.56 | 5.63 | 5.63 | qfq | 13,034,929 | 73,113,099 | 1.44% |
| 2026-06-12 | 5.56 | 5.64 | 5.49 | 5.55 | 5.55 | qfq | 21,137,864 | 117,475,042 | 0.36% |
| 2026-06-11 | 5.60 | 5.65 | 5.51 | 5.53 | 5.53 | qfq | 9,092,900 | 50,473,332 | -1.60% |
| 2026-06-10 | 5.69 | 5.70 | 5.57 | 5.62 | 5.62 | qfq | 8,548,815 | 47,997,246 | -1.23% |
| 2026-06-09 | 5.74 | 5.77 | 5.66 | 5.69 | 5.69 | qfq | 8,976,717 | 51,308,662 | -0.87% |
| 2026-06-08 | 5.88 | 5.90 | 5.66 | 5.74 | 5.74 | qfq | 10,690,110 | 61,549,389 | -2.71% |
| 2026-06-05 | 5.90 | 5.96 | 5.87 | 5.90 | 5.90 | qfq | 6,879,890 | 40,666,410 | 0.51% |
| 2026-06-04 | 6.01 | 6.06 | 5.84 | 5.87 | 5.87 | qfq | 7,231,400 | 42,795,824 | -2.49% |
| 2026-06-03 | 6.07 | 6.07 | 5.98 | 6.02 | 6.02 | qfq | 6,244,539 | 37,534,861 | -0.99% |
| 2026-06-02 | 6.21 | 6.24 | 6.07 | 6.08 | 6.08 | qfq | 8,766,460 | 53,761,617 | -2.25% |
| 2026-06-01 | 6.09 | 6.24 | 5.98 | 6.22 | 6.22 | qfq | 10,834,471 | 66,397,371 | 2.98% |
| 2026-05-29 | 5.96 | 6.10 | 5.96 | 6.04 | 6.04 | qfq | 9,237,453 | 55,822,999 | 1.34% |
| 2026-05-28 | 5.97 | 6.03 | 5.92 | 5.96 | 5.96 | qfq | 6,128,181 | 36,595,054 | -0.17% |
| 2026-05-27 | 6.10 | 6.12 | 5.94 | 5.97 | 5.97 | qfq | 8,163,469 | 48,965,127 | -2.45% |
| 2026-05-26 | 6.12 | 6.14 | 6.00 | 6.12 | 6.12 | qfq | 6,574,200 | 39,977,984 | 0.00% |
| 2026-05-25 | 6.18 | 6.18 | 6.10 | 6.12 | 6.12 | qfq | 4,868,200 | 29,797,830 | -0.33% |
| 2026-05-22 | 6.18 | 6.22 | 6.11 | 6.14 | 6.14 | qfq | 6,684,749 | 41,130,588 | -0.49% |
| 2026-05-21 | 6.25 | 6.35 | 6.17 | 6.17 | 6.17 | qfq | 6,677,298 | 41,827,409 | -1.44% |
| 2026-05-20 | 6.37 | 6.38 | 6.24 | 6.26 | 6.26 | qfq | 7,024,616 | 44,029,602 | -2.03% |
| 2026-05-19 | 6.31 | 6.42 | 6.31 | 6.39 | 6.39 | qfq | 5,358,800 | 34,161,041 | 0.95% |
| 2026-05-18 | 6.42 | 6.42 | 6.27 | 6.33 | 6.33 | qfq | 6,933,500 | 43,992,723 | -1.56% |
| 2026-05-15 | 6.57 | 6.58 | 6.38 | 6.43 | 6.43 | qfq | 9,256,730 | 59,990,746 | -1.83% |
| 2026-05-14 | 6.66 | 6.66 | 6.53 | 6.55 | 6.55 | qfq | 8,159,567 | 53,584,951 | -1.50% |
| 2026-05-13 | 6.64 | 6.67 | 6.63 | 6.65 | 6.65 | qfq | 5,108,967 | 33,940,631 | 0.15% |
| 2026-05-12 | 6.71 | 6.72 | 6.64 | 6.64 | 6.64 | qfq | 6,319,360 | 42,096,916 | -0.90% |
| 2026-05-11 | 6.66 | 6.71 | 6.64 | 6.70 | 6.70 | qfq | 5,915,402 | 39,490,267 | 0.45% |
| 2026-05-08 | 6.65 | 6.69 | 6.63 | 6.67 | 6.67 | qfq | 6,330,735 | 42,157,712 | 0.30% |
| 2026-05-07 | 6.69 | 6.69 | 6.64 | 6.65 | 6.65 | qfq | 6,205,700 | 41,310,486 | -0.15% |
| 2026-05-06 | 6.67 | 6.69 | 6.64 | 6.66 | 6.66 | qfq | 8,873,631 | 59,135,468 | 0.00% |
| 2026-04-30 | 6.76 | 6.77 | 6.64 | 6.66 | 6.66 | qfq | 9,668,573 | 64,579,082 | -2.06% |
| 2026-04-29 | 6.69 | 6.80 | 6.67 | 6.80 | 6.80 | qfq | 6,564,270 | 44,377,107 | 1.49% |
| 2026-04-28 | 6.71 | 6.73 | 6.63 | 6.70 | 6.70 | qfq | 7,430,191 | 49,583,247 | -0.15% |
| 2026-04-27 | 6.71 | 6.76 | 6.66 | 6.71 | 6.71 | qfq | 5,050,400 | 33,810,433 | -0.45% |
| 2026-04-24 | 6.76 | 6.76 | 6.67 | 6.74 | 6.74 | qfq | 6,011,407 | 40,335,754 | -0.15% |
| 2026-04-23 | 6.81 | 6.82 | 6.72 | 6.75 | 6.75 | qfq | 7,011,653 | 47,408,635 | -1.03% |
| 2026-04-22 | 6.88 | 6.88 | 6.80 | 6.82 | 6.82 | qfq | 5,960,157 | 40,705,621 | -0.87% |
| 2026-04-21 | 6.86 | 6.93 | 6.86 | 6.88 | 6.88 | qfq | 4,820,800 | 33,278,609 | 0.15% |
| 2026-04-20 | 6.93 | 6.96 | 6.86 | 6.87 | 6.87 | qfq | 7,697,300 | 53,187,984 | -0.72% |
| 2026-04-17 | 7.04 | 7.04 | 6.91 | 6.92 | 6.92 | qfq | 7,020,864 | 48,867,107 | -1.42% |
| 2026-04-16 | 6.98 | 7.04 | 6.95 | 7.02 | 7.02 | qfq | 5,987,964 | 41,945,287 | 0.86% |
| 2026-04-15 | 6.95 | 7.00 | 6.93 | 6.96 | 6.96 | qfq | 6,714,199 | 46,814,440 | 0.29% |
| 2026-04-14 | 6.94 | 6.96 | 6.88 | 6.94 | 6.94 | qfq | 5,252,100 | 36,310,797 | 0.14% |
| 2026-04-13 | 7.00 | 7.01 | 6.93 | 6.93 | 6.93 | qfq | 5,481,629 | 38,160,865 | -1.56% |
| 2026-04-10 | 7.02 | 7.07 | 7.00 | 7.04 | 7.04 | qfq | 4,484,201 | 31,581,759 | 0.86% |
| 2026-04-09 | 7.08 | 7.10 | 6.98 | 6.98 | 6.98 | qfq | 5,579,402 | 39,204,614 | -1.83% |
| 2026-04-08 | 7.08 | 7.12 | 7.05 | 7.11 | 7.11 | qfq | 8,181,600 | 58,021,741 | 1.57% |
| 2026-04-07 | 6.97 | 7.01 | 6.92 | 7.00 | 7.00 | qfq | 6,116,515 | 42,661,145 | 0.86% |
| 2026-04-03 | 7.04 | 7.07 | 6.92 | 6.94 | 6.94 | qfq | 6,314,049 | 44,095,362 | -1.42% |
| 2026-04-02 | 7.09 | 7.09 | 7.00 | 7.04 | 7.04 | qfq | 7,467,791 | 52,642,175 | -0.71% |
| 2026-04-01 | 7.10 | 7.14 | 7.00 | 7.09 | 7.09 | qfq | 9,184,801 | 64,853,394 | 0.71% |
| 2026-03-31 | 6.92 | 7.15 | 6.91 | 7.04 | 7.04 | qfq | 18,774,646 | 132,888,670 | 1.73% |
| 2026-03-30 | 6.70 | 6.95 | 6.66 | 6.92 | 6.92 | qfq | 11,185,075 | 76,352,897 | 2.52% |
| 2026-03-27 | 6.71 | 6.76 | 6.67 | 6.75 | 6.75 | qfq | 6,201,790 | 41,705,557 | 0.15% |
| 2026-03-26 | 6.82 | 6.86 | 6.71 | 6.74 | 6.74 | qfq | 7,463,330 | 50,514,754 | -1.32% |
| 2026-03-25 | 6.81 | 6.88 | 6.77 | 6.83 | 6.83 | qfq | 8,283,206 | 56,607,359 | 0.74% |
| 2026-03-24 | 6.64 | 6.79 | 6.55 | 6.78 | 6.78 | qfq | 9,216,870 | 61,625,588 | 2.88% |
| 2026-03-23 | 7.01 | 7.01 | 6.52 | 6.59 | 6.59 | qfq | 23,702,410 | 160,470,910 | -6.66% |
| 2026-03-20 | 7.12 | 7.15 | 7.05 | 7.06 | 7.06 | qfq | 8,701,560 | 61,675,156 | -0.84% |
| 2026-03-19 | 7.14 | 7.16 | 7.10 | 7.12 | 7.12 | qfq | 8,512,689 | 60,630,430 | -0.70% |
| 2026-03-18 | 7.30 | 7.31 | 7.13 | 7.17 | 7.17 | qfq | 14,274,900 | 102,471,747 | -1.78% |
| 2026-03-17 | 7.29 | 7.38 | 7.27 | 7.30 | 7.30 | qfq | 7,991,677 | 58,557,472 | 0.00% |
| 2026-03-16 | 7.39 | 7.40 | 7.28 | 7.30 | 7.30 | qfq | 10,121,790 | 74,133,527 | -1.08% |
| 2026-03-13 | 7.26 | 7.42 | 7.25 | 7.38 | 7.38 | qfq | 16,311,398 | 120,170,463 | 1.79% |
| 2026-03-12 | 7.25 | 7.28 | 7.22 | 7.25 | 7.25 | qfq | 8,447,945 | 61,281,729 | 0.00% |
| 2026-03-11 | 7.22 | 7.28 | 7.17 | 7.25 | 7.25 | qfq | 8,219,676 | 59,499,340 | 0.42% |
| 2026-03-10 | 7.19 | 7.23 | 7.18 | 7.22 | 7.22 | qfq | 7,426,113 | 53,514,197 | 0.56% |
| 2026-03-09 | 7.15 | 7.20 | 7.11 | 7.18 | 7.18 | qfq | 9,363,259 | 66,963,708 | -0.14% |
| 2026-03-06 | 7.12 | 7.20 | 7.10 | 7.19 | 7.19 | qfq | 8,103,144 | 58,071,976 | 0.84% |
| 2026-03-05 | 7.15 | 7.17 | 7.11 | 7.13 | 7.13 | qfq | 8,605,556 | 61,426,611 | 0.14% |
| 2026-03-04 | 7.23 | 7.25 | 7.10 | 7.12 | 7.12 | qfq | 16,493,294 | 118,179,974 | -1.93% |
| 2026-03-03 | 7.33 | 7.37 | 7.22 | 7.26 | 7.26 | qfq | 13,326,688 | 97,075,863 | -1.09% |
| 2026-03-02 | 7.31 | 7.38 | 7.28 | 7.34 | 7.34 | qfq | 10,158,640 | 74,530,011 | -0.27% |
| 2026-02-27 | 7.34 | 7.37 | 7.30 | 7.36 | 7.36 | qfq | 6,297,802 | 46,217,352 | 0.41% |
| 2026-02-26 | 7.36 | 7.37 | 7.31 | 7.33 | 7.33 | qfq | 6,071,224 | 44,534,707 | -0.27% |
| 2026-02-25 | 7.32 | 7.41 | 7.31 | 7.35 | 7.35 | qfq | 9,491,334 | 70,050,005 | 0.55% |
| 2026-02-24 | 7.28 | 7.34 | 7.25 | 7.31 | 7.31 | qfq | 6,203,822 | 45,292,006 | 1.11% |
| 2026-02-13 | 7.32 | 7.33 | 7.23 | 7.23 | 7.23 | qfq | 8,248,492 | 59,987,023 | -1.23% |
| 2026-02-12 | 7.37 | 7.37 | 7.31 | 7.32 | 7.32 | qfq | 5,849,391 | 42,847,147 | -0.68% |
| 2026-02-11 | 7.36 | 7.38 | 7.34 | 7.37 | 7.37 | qfq | 5,496,644 | 40,474,019 | 0.14% |
| 2026-02-10 | 7.36 | 7.37 | 7.33 | 7.36 | 7.36 | qfq | 6,057,686 | 44,512,803 | 0.00% |
| 2026-02-09 | 7.36 | 7.40 | 7.34 | 7.36 | 7.36 | qfq | 6,319,101 | 46,500,567 | 0.41% |
| 2026-02-06 | 7.37 | 7.42 | 7.33 | 7.33 | 7.33 | qfq | 9,116,326 | 67,175,622 | -0.68% |
| 2026-02-05 | 7.40 | 7.41 | 7.29 | 7.38 | 7.38 | qfq | 11,800,335 | 86,882,004 | -0.14% |
| 2026-02-04 | 7.28 | 7.41 | 7.26 | 7.39 | 7.39 | qfq | 11,353,718 | 83,518,225 | 1.37% |
| 2026-02-03 | 7.23 | 7.30 | 7.22 | 7.29 | 7.29 | qfq | 8,257,212 | 59,984,984 | 1.25% |
| 2026-02-02 | 7.40 | 7.41 | 7.20 | 7.20 | 7.20 | qfq | 17,688,200 | 128,895,752 | -2.83% |
| 2026-01-30 | 7.49 | 7.52 | 7.35 | 7.41 | 7.41 | qfq | 11,633,258 | 86,346,446 | -1.20% |
| 2026-01-29 | 7.48 | 7.51 | 7.43 | 7.50 | 7.50 | qfq | 10,608,227 | 79,287,851 | 0.27% |
| 2026-01-28 | 7.40 | 7.54 | 7.40 | 7.48 | 7.48 | qfq | 12,228,033 | 91,341,607 | 0.67% |
| 2026-01-27 | 7.50 | 7.52 | 7.36 | 7.43 | 7.43 | qfq | 10,877,892 | 80,677,832 | -0.54% |
| 2026-01-26 | 7.47 | 7.49 | 7.40 | 7.47 | 7.47 | qfq | 10,968,308 | 81,741,654 | 0.00% |
| 2026-01-23 | 7.46 | 7.48 | 7.44 | 7.47 | 7.47 | qfq | 9,086,780 | 67,809,014 | 0.13% |
| 2026-01-22 | 7.43 | 7.46 | 7.41 | 7.46 | 7.46 | qfq | 9,024,461 | 67,189,565 | 0.54% |
| 2026-01-21 | 7.42 | 7.43 | 7.39 | 7.42 | 7.42 | qfq | 7,886,300 | 58,431,279 | -0.13% |
| 2026-01-20 | 7.39 | 7.43 | 7.37 | 7.43 | 7.43 | qfq | 10,607,401 | 78,506,324 | 0.68% |
| 2026-01-19 | 7.35 | 7.39 | 7.33 | 7.38 | 7.38 | qfq | 9,177,242 | 67,642,625 | 0.00% |
| 2026-01-16 | 7.33 | 7.47 | 7.30 | 7.38 | 7.38 | qfq | 16,014,911 | 118,273,744 | 1.10% |
| 2026-01-15 | 7.29 | 7.35 | 7.29 | 7.30 | 7.30 | qfq | 7,184,605 | 52,532,110 | -0.14% |
| 2026-01-14 | 7.37 | 7.39 | 7.27 | 7.31 | 7.31 | qfq | 13,847,945 | 101,787,313 | -0.54% |
| 2026-01-13 | 7.39 | 7.40 | 7.33 | 7.35 | 7.35 | qfq | 10,688,472 | 78,575,172 | -0.41% |
| 2026-01-12 | 7.31 | 7.38 | 7.28 | 7.38 | 7.38 | qfq | 13,187,171 | 96,674,436 | 1.10% |
| 2026-01-09 | 7.27 | 7.31 | 7.25 | 7.30 | 7.30 | qfq | 8,749,527 | 63,676,698 | 0.55% |
| 2026-01-08 | 7.25 | 7.28 | 7.22 | 7.26 | 7.26 | qfq | 6,734,000 | 48,870,650 | 0.14% |
| 2026-01-07 | 7.29 | 7.33 | 7.24 | 7.25 | 7.25 | qfq | 8,655,670 | 63,004,384 | -0.68% |
| 2026-01-06 | 7.28 | 7.34 | 7.27 | 7.30 | 7.30 | qfq | 11,394,533 | 83,179,516 | 0.27% |
| 2026-01-05 | 7.21 | 7.29 | 7.20 | 7.28 | 7.28 | qfq | 7,973,878 | 57,946,058 | 0.83% |
| 2025-12-31 | 7.31 | 7.33 | 7.22 | 7.22 | 7.22 | qfq | 8,904,600 | 64,551,247 | -1.10% |
| 2025-12-30 | 7.33 | 7.34 | 7.29 | 7.30 | 7.30 | qfq | 6,196,101 | 45,318,452 | -0.41% |
| 2025-12-29 | 7.35 | 7.36 | 7.33 | 7.33 | 7.33 | qfq | 6,872,708 | 50,466,764 | -0.27% |
| 2025-12-26 | 7.39 | 7.40 | 7.33 | 7.35 | 7.35 | qfq | 6,797,637 | 50,101,223 | -0.41% |
| 2025-12-25 | 7.38 | 7.40 | 7.36 | 7.38 | 7.38 | qfq | 5,021,470 | 37,053,525 | 0.00% |
| 2025-12-24 | 7.37 | 7.40 | 7.35 | 7.38 | 7.38 | qfq | 4,064,300 | 29,997,464 | 0.14% |
| 2025-12-23 | 7.40 | 7.43 | 7.35 | 7.37 | 7.37 | qfq | 3,521,300 | 25,972,245 | -0.14% |
| 2025-12-22 | 7.38 | 7.41 | 7.35 | 7.38 | 7.38 | qfq | 4,052,512 | 29,934,663 | 0.14% |
| 2025-12-19 | 7.34 | 7.39 | 7.31 | 7.37 | 7.37 | qfq | 4,807,547 | 35,388,238 | 0.55% |
| 2025-12-18 | 7.32 | 7.36 | 7.32 | 7.33 | 7.33 | qfq | 3,861,297 | 28,359,888 | -0.14% |
| 2025-12-17 | 7.33 | 7.39 | 7.28 | 7.34 | 7.34 | qfq | 7,473,530 | 54,724,127 | -0.14% |
| 2025-12-16 | 7.46 | 7.46 | 7.32 | 7.35 | 7.35 | qfq | 8,941,186 | 65,901,512 | -1.21% |
| 2025-12-15 | 7.43 | 7.49 | 7.41 | 7.44 | 7.44 | qfq | 4,875,380 | 36,344,948 | 0.00% |
| 2025-12-12 | 7.42 | 7.48 | 7.39 | 7.44 | 7.44 | qfq | 8,820,901 | 65,599,189 | 0.27% |
| 2025-12-11 | 7.50 | 7.51 | 7.41 | 7.42 | 7.42 | qfq | 8,266,000 | 61,484,112 | -1.07% |
| 2025-12-10 | 7.46 | 7.50 | 7.42 | 7.50 | 7.50 | qfq | 6,125,662 | 45,683,407 | 0.94% |
| 2025-12-09 | 7.45 | 7.46 | 7.42 | 7.43 | 7.43 | qfq | 5,602,334 | 41,629,385 | -0.40% |
| 2025-12-08 | 7.49 | 7.50 | 7.45 | 7.46 | 7.46 | qfq | 5,075,070 | 37,927,767 | -0.27% |
| 2025-12-05 | 7.45 | 7.49 | 7.42 | 7.48 | 7.48 | qfq | 5,085,625 | 37,899,006 | 0.40% |
| 2025-12-04 | 7.46 | 7.47 | 7.42 | 7.45 | 7.45 | qfq | 4,524,468 | 33,682,636 | -0.13% |
| 2025-12-03 | 7.51 | 7.51 | 7.46 | 7.46 | 7.46 | qfq | 4,722,180 | 35,316,626 | -0.53% |
| 2025-12-02 | 7.48 | 7.51 | 7.44 | 7.50 | 7.50 | qfq | 5,312,153 | 39,737,840 | 0.13% |
| 2025-12-01 | 7.51 | 7.52 | 7.47 | 7.49 | 7.49 | qfq | 5,807,900 | 43,510,237 | 0.00% |
| 2025-11-28 | 7.44 | 7.49 | 7.41 | 7.49 | 7.49 | qfq | 5,903,296 | 44,037,846 | 0.94% |
| 2025-11-27 | 7.42 | 7.45 | 7.41 | 7.42 | 7.42 | qfq | 5,021,096 | 37,296,930 | -0.13% |
| 2025-11-26 | 7.49 | 7.53 | 7.43 | 7.43 | 7.43 | qfq | 6,234,900 | 46,580,377 | -0.40% |
| 2025-11-25 | 7.46 | 7.50 | 7.41 | 7.46 | 7.46 | qfq | 7,962,977 | 59,446,085 | 0.00% |
| 2025-11-24 | 7.45 | 7.52 | 7.42 | 7.46 | 7.46 | qfq | 8,516,283 | 63,621,910 | 0.40% |
| 2025-11-21 | 7.59 | 7.59 | 7.42 | 7.43 | 7.43 | qfq | 10,670,457 | 79,906,519 | -2.37% |
| 2025-11-20 | 7.59 | 7.64 | 7.58 | 7.61 | 7.61 | qfq | 6,571,660 | 49,992,619 | 0.26% |
| 2025-11-19 | 7.64 | 7.64 | 7.57 | 7.59 | 7.59 | qfq | 7,584,791 | 57,587,843 | -0.65% |
| 2025-11-18 | 7.70 | 7.75 | 7.62 | 7.64 | 7.64 | qfq | 9,538,684 | 73,139,213 | -0.91% |
| 2025-11-17 | 7.70 | 7.73 | 7.65 | 7.71 | 7.71 | qfq | 11,371,340 | 87,450,022 | 0.00% |
| 2025-11-14 | 7.70 | 7.74 | 7.68 | 7.71 | 7.71 | qfq | 9,231,073 | 71,267,261 | 0.13% |
| 2025-11-13 | 7.68 | 7.71 | 7.65 | 7.70 | 7.70 | qfq | 6,124,300 | 47,080,546 | 0.00% |
| 2025-11-12 | 7.75 | 7.75 | 7.67 | 7.70 | 7.70 | qfq | 7,767,281 | 59,837,079 | -0.52% |
| 2025-11-11 | 7.71 | 7.75 | 7.70 | 7.74 | 7.74 | qfq | 8,605,269 | 66,472,840 | 0.39% |
| 2025-11-10 | 7.67 | 7.71 | 7.63 | 7.71 | 7.71 | qfq | 9,293,400 | 71,395,744 | 0.65% |
| 2025-11-07 | 7.63 | 7.68 | 7.61 | 7.66 | 7.66 | qfq | 8,044,922 | 61,609,197 | 0.39% |
| 2025-11-06 | 7.63 | 7.66 | 7.59 | 7.63 | 7.63 | qfq | 9,419,754 | 71,834,817 | 0.00% |
| 2025-11-05 | 7.61 | 7.66 | 7.60 | 7.63 | 7.63 | qfq | 7,815,498 | 59,651,036 | -0.13% |
| 2025-11-04 | 7.68 | 7.70 | 7.61 | 7.64 | 7.64 | qfq | 8,804,339 | 67,378,654 | -0.65% |
| 2025-11-03 | 7.69 | 7.70 | 7.66 | 7.69 | 7.69 | qfq | 7,952,135 | 61,048,179 | 0.26% |
| 2025-10-31 | 7.74 | 7.76 | 7.65 | 7.67 | 7.67 | qfq | 13,404,400 | 103,333,073 | -1.29% |
| 2025-10-30 | 7.84 | 7.87 | 7.77 | 7.77 | 7.77 | qfq | 10,880,036 | 85,151,895 | -0.89% |
| 2025-10-29 | 7.83 | 7.85 | 7.76 | 7.84 | 7.84 | qfq | 9,953,022 | 77,732,670 | 0.13% |
| 2025-10-28 | 7.86 | 7.88 | 7.82 | 7.83 | 7.83 | qfq | 9,398,217 | 73,730,522 | -0.38% |
| 2025-10-27 | 7.84 | 7.87 | 7.76 | 7.86 | 7.86 | qfq | 15,244,255 | 119,336,763 | 0.77% |
| 2025-10-24 | 7.81 | 7.84 | 7.76 | 7.80 | 7.80 | qfq | 10,841,623 | 84,445,380 | -0.26% |
| 2025-10-23 | 7.76 | 7.82 | 7.73 | 7.82 | 7.82 | qfq | 11,985,530 | 93,160,380 | 0.90% |
| 2025-10-22 | 7.70 | 7.78 | 7.69 | 7.75 | 7.75 | qfq | 11,851,322 | 91,831,652 | 0.39% |
| 2025-10-21 | 7.63 | 7.73 | 7.62 | 7.72 | 7.72 | qfq | 9,367,320 | 72,031,264 | 1.31% |
| 2025-10-20 | 7.62 | 7.64 | 7.56 | 7.62 | 7.62 | qfq | 6,741,223 | 51,181,138 | 0.26% |
| 2025-10-17 | 7.68 | 7.70 | 7.58 | 7.60 | 7.60 | qfq | 6,928,792 | 52,911,359 | -0.91% |
| 2025-10-16 | 7.75 | 7.76 | 7.65 | 7.67 | 7.67 | qfq | 7,379,572 | 56,704,421 | -1.03% |
| 2025-10-15 | 7.71 | 7.76 | 7.70 | 7.75 | 7.75 | qfq | 10,538,603 | 81,497,803 | 0.78% |
| 2025-10-14 | 7.68 | 7.75 | 7.67 | 7.69 | 7.69 | qfq | 11,429,931 | 88,137,276 | 0.13% |
| 2025-10-13 | 7.56 | 7.69 | 7.51 | 7.68 | 7.68 | qfq | 8,953,987 | 68,152,305 | -0.13% |
| 2025-10-10 | 7.62 | 7.70 | 7.61 | 7.69 | 7.69 | qfq | 9,061,140 | 69,510,643 | 0.65% |
| 2025-10-09 | 7.55 | 7.64 | 7.53 | 7.64 | 7.64 | qfq | 9,395,945 | 71,395,015 | 1.46% |
| 2025-09-30 | 7.55 | 7.57 | 7.50 | 7.53 | 7.53 | qfq | 6,247,591 | 47,144,601 | -0.40% |
| 2025-09-29 | 7.52 | 7.57 | 7.46 | 7.56 | 7.56 | qfq | 5,777,677 | 43,365,424 | 0.67% |
| 2025-09-26 | 7.51 | 7.55 | 7.49 | 7.51 | 7.51 | qfq | 4,622,721 | 34,765,590 | -0.13% |
| 2025-09-25 | 7.57 | 7.58 | 7.51 | 7.52 | 7.52 | qfq | 5,364,885 | 40,474,145 | -0.66% |
| 2025-09-24 | 7.55 | 7.58 | 7.51 | 7.57 | 7.57 | qfq | 6,247,401 | 47,188,659 | 0.26% |
| 2025-09-23 | 7.59 | 7.61 | 7.45 | 7.55 | 7.55 | qfq | 9,321,781 | 70,063,818 | -0.40% |
| 2025-09-22 | 7.66 | 7.66 | 7.57 | 7.58 | 7.58 | qfq | 7,294,400 | 55,398,804 | -1.04% |
| 2025-09-19 | 7.61 | 7.67 | 7.61 | 7.66 | 7.66 | qfq | 7,882,121 | 60,161,894 | 0.66% |
| 2025-09-18 | 7.71 | 7.71 | 7.61 | 7.61 | 7.61 | qfq | 11,800,524 | 90,418,735 | -1.30% |
| 2025-09-17 | 7.71 | 7.72 | 7.66 | 7.71 | 7.71 | qfq | 7,739,586 | 59,549,830 | 0.00% |
| 2025-09-16 | 7.74 | 7.75 | 7.67 | 7.71 | 7.71 | qfq | 8,188,894 | 63,060,553 | -0.26% |
| 2025-09-15 | 7.78 | 7.79 | 7.69 | 7.73 | 7.73 | qfq | 8,249,334 | 63,748,706 | -0.51% |
| 2025-09-12 | 7.76 | 7.79 | 7.73 | 7.77 | 7.77 | qfq | 9,118,172 | 70,761,602 | 0.39% |
| 2025-09-11 | 7.67 | 7.75 | 7.64 | 7.74 | 7.74 | qfq | 9,539,072 | 73,455,297 | 0.78% |
| 2025-09-10 | 7.68 | 7.71 | 7.66 | 7.68 | 7.68 | qfq | 5,385,936 | 41,362,476 | 0.00% |
| 2025-09-09 | 7.70 | 7.72 | 7.65 | 7.68 | 7.68 | qfq | 6,587,846 | 50,645,054 | -0.52% |
| 2025-09-08 | 7.70 | 7.72 | 7.67 | 7.72 | 7.72 | qfq | 8,161,250 | 62,853,784 | 0.39% |
| 2025-09-05 | 7.63 | 7.69 | 7.60 | 7.69 | 7.69 | qfq | 7,488,564 | 57,260,684 | 0.92% |
| 2025-09-04 | 7.59 | 7.66 | 7.57 | 7.62 | 7.62 | qfq | 8,914,419 | 67,871,156 | 0.66% |
| 2025-09-03 | 7.72 | 7.76 | 7.57 | 7.57 | 7.57 | qfq | 13,551,761 | 103,497,679 | -1.94% |
| 2025-09-02 | 7.76 | 7.77 | 7.68 | 7.72 | 7.72 | qfq | 10,539,414 | 81,201,416 | -0.52% |
| 2025-09-01 | 7.74 | 7.76 | 7.71 | 7.76 | 7.76 | qfq | 9,998,972 | 77,415,520 | 0.26% |
| 2025-08-29 | 7.81 | 7.88 | 7.72 | 7.74 | 7.74 | qfq | 15,841,580 | 123,508,533 | -0.90% |
| 2025-08-28 | 7.85 | 7.88 | 7.67 | 7.81 | 7.81 | qfq | 18,373,692 | 142,970,504 | -0.38% |
| 2025-08-27 | 8.00 | 8.00 | 7.84 | 7.84 | 7.84 | qfq | 16,927,172 | 134,350,714 | -2.00% |
| 2025-08-26 | 8.00 | 8.02 | 7.98 | 8.00 | 8.00 | qfq | 12,164,955 | 97,360,057 | -0.25% |
| 2025-08-25 | 7.99 | 8.03 | 7.97 | 8.02 | 8.02 | qfq | 19,038,360 | 152,262,594 | 0.63% |
| 2025-08-22 | 7.96 | 7.99 | 7.92 | 7.97 | 7.97 | qfq | 13,609,865 | 108,211,010 | 0.25% |
| 2025-08-21 | 7.91 | 7.97 | 7.91 | 7.95 | 7.95 | qfq | 14,862,241 | 118,179,424 | 0.38% |
| 2025-08-20 | 7.90 | 7.92 | 7.84 | 7.92 | 7.92 | qfq | 11,287,845 | 89,012,651 | 0.13% |
| 2025-08-19 | 7.91 | 7.92 | 7.87 | 7.91 | 7.91 | qfq | 12,711,309 | 100,222,398 | 0.00% |
| 2025-08-18 | 7.94 | 7.96 | 7.90 | 7.91 | 7.91 | qfq | 15,349,913 | 121,511,013 | -2.83% |
| 2025-08-15 | 8.03 | 8.14 | 8.03 | 8.14 | 7.91 | qfq | 11,223,381 | 90,952,600 | 1.12% |
| 2025-08-14 | 8.15 | 8.16 | 8.04 | 8.05 | 7.82 | qfq | 12,734,700 | 103,064,960 | -1.23% |
| 2025-08-13 | 8.16 | 8.16 | 8.11 | 8.15 | 7.92 | qfq | 11,014,895 | 89,527,085 | 0.25% |
| 2025-08-12 | 8.17 | 8.18 | 8.11 | 8.13 | 7.90 | qfq | 11,254,323 | 91,482,588 | -0.49% |
| 2025-08-11 | 8.17 | 8.20 | 8.15 | 8.17 | 7.94 | qfq | 16,482,100 | 134,740,221 | 0.25% |
| 2025-08-08 | 8.09 | 8.17 | 8.06 | 8.15 | 7.92 | qfq | 19,165,327 | 155,615,750 | 1.24% |
| 2025-08-07 | 8.08 | 8.12 | 8.04 | 8.05 | 7.82 | qfq | 12,352,341 | 99,632,579 | 0.12% |
| 2025-08-06 | 8.08 | 8.08 | 8.00 | 8.04 | 7.81 | qfq | 18,374,101 | 147,534,399 | -0.62% |
| 2025-08-05 | 8.07 | 8.11 | 8.06 | 8.09 | 7.86 | qfq | 12,109,223 | 97,779,792 | 0.00% |
| 2025-08-04 | 8.10 | 8.13 | 8.08 | 8.09 | 7.86 | qfq | 11,832,030 | 95,779,138 | -0.74% |
| 2025-08-01 | 8.14 | 8.15 | 8.09 | 8.15 | 7.92 | qfq | 10,630,900 | 86,322,201 | 0.62% |
| 2025-07-31 | 8.18 | 8.20 | 8.08 | 8.10 | 7.87 | qfq | 19,025,383 | 154,528,758 | -1.34% |
| 2025-07-30 | 8.21 | 8.29 | 8.18 | 8.21 | 7.98 | qfq | 19,418,338 | 159,902,838 | -0.48% |
| 2025-07-29 | 8.18 | 8.26 | 8.13 | 8.25 | 8.02 | qfq | 22,450,497 | 183,896,895 | 0.73% |
| 2025-07-28 | 8.30 | 8.33 | 8.18 | 8.19 | 7.96 | qfq | 26,143,643 | 214,830,169 | -1.33% |
| 2025-07-25 | 8.50 | 8.54 | 8.27 | 8.30 | 8.07 | qfq | 37,065,113 | 309,446,758 | -1.43% |
| 2025-07-24 | 8.31 | 8.46 | 8.26 | 8.42 | 8.18 | qfq | 49,126,436 | 411,501,035 | -0.36% |
| 2025-07-23 | 8.99 | 8.99 | 8.41 | 8.45 | 8.21 | qfq | 96,193,595 | 827,345,104 | -6.11% |
| 2025-07-22 | 8.76 | 9.40 | 8.50 | 9.00 | 8.75 | qfq | 148,320,068 | 1,309,827,510 | 2.86% |
| 2025-07-21 | 8.50 | 8.75 | 8.30 | 8.75 | 8.50 | qfq | 98,415,982 | 845,903,489 | 10.06% |
| 2025-07-18 | 7.91 | 7.95 | 7.89 | 7.95 | 7.73 | qfq | 8,412,433 | 66,662,243 | 0.89% |
| 2025-07-17 | 7.88 | 7.94 | 7.85 | 7.88 | 7.66 | qfq | 6,819,868 | 53,782,754 | 0.13% |
| 2025-07-16 | 7.87 | 7.91 | 7.84 | 7.87 | 7.65 | qfq | 4,598,401 | 36,202,455 | 0.00% |
| 2025-07-15 | 7.90 | 7.93 | 7.81 | 7.87 | 7.65 | qfq | 8,537,108 | 67,114,891 | -0.51% |
| 2025-07-14 | 7.91 | 7.94 | 7.89 | 7.91 | 7.69 | qfq | 5,978,460 | 47,362,126 | 0.00% |
| 2025-07-11 | 7.90 | 7.96 | 7.86 | 7.91 | 7.69 | qfq | 9,114,825 | 72,105,058 | 0.25% |
| 2025-07-10 | 7.85 | 7.90 | 7.82 | 7.89 | 7.67 | qfq | 7,925,790 | 62,343,680 | 0.64% |
| 2025-07-09 | 7.78 | 7.87 | 7.77 | 7.84 | 7.62 | qfq | 11,294,922 | 88,576,966 | 0.90% |
| 2025-07-08 | 7.74 | 7.78 | 7.73 | 7.77 | 7.55 | qfq | 5,890,372 | 45,711,081 | 0.26% |
| 2025-07-07 | 7.68 | 7.77 | 7.66 | 7.75 | 7.53 | qfq | 6,734,997 | 52,050,824 | 0.91% |
| 2025-07-04 | 7.74 | 7.76 | 7.66 | 7.68 | 7.46 | qfq | 8,779,851 | 67,702,056 | -0.90% |
| 2025-07-03 | 7.77 | 7.79 | 7.72 | 7.75 | 7.53 | qfq | 3,566,214 | 27,632,261 | -0.26% |
| 2025-07-02 | 7.71 | 7.77 | 7.71 | 7.77 | 7.55 | qfq | 7,667,648 | 59,423,550 | 0.65% |
| 2025-07-01 | 7.73 | 7.74 | 7.70 | 7.72 | 7.50 | qfq | 4,707,134 | 36,280,120 | -0.13% |
| 2025-06-30 | 7.75 | 7.75 | 7.72 | 7.73 | 7.51 | qfq | 5,238,518 | 40,511,099 | -0.13% |
| 2025-06-27 | 7.74 | 7.78 | 7.72 | 7.74 | 7.52 | qfq | 5,850,971 | 45,320,286 | 0.26% |
| 2025-06-26 | 7.74 | 7.75 | 7.71 | 7.72 | 7.50 | qfq | 5,217,883 | 40,346,906 | -0.39% |
| 2025-06-25 | 7.75 | 7.76 | 7.69 | 7.75 | 7.53 | qfq | 7,904,800 | 61,066,609 | 0.13% |
| 2025-06-24 | 7.65 | 7.75 | 7.64 | 7.74 | 7.52 | qfq | 10,659,697 | 82,301,295 | 1.44% |
| 2025-06-23 | 7.62 | 7.65 | 7.59 | 7.63 | 7.42 | qfq | 6,992,663 | 53,273,588 | -0.26% |
| 2025-06-20 | 7.65 | 7.69 | 7.64 | 7.65 | 7.43 | qfq | 6,315,920 | 48,377,478 | 0.00% |
| 2025-06-19 | 7.68 | 7.69 | 7.63 | 7.65 | 7.43 | qfq | 6,649,164 | 50,911,299 | -0.39% |
| 2025-06-18 | 7.73 | 7.75 | 7.66 | 7.68 | 7.46 | qfq | 7,240,614 | 55,661,539 | -0.65% |
| 2025-06-17 | 7.75 | 7.78 | 7.71 | 7.73 | 7.51 | qfq | 7,924,730 | 61,342,226 | -0.51% |
| 2025-06-16 | 7.81 | 7.83 | 7.72 | 7.77 | 7.55 | qfq | 10,946,250 | 84,944,314 | -0.64% |
| 2025-06-13 | 7.83 | 7.85 | 7.78 | 7.82 | 7.60 | qfq | 6,099,337 | 47,662,116 | -0.38% |
| 2025-06-12 | 7.89 | 7.89 | 7.83 | 7.85 | 7.63 | qfq | 7,180,561 | 56,362,660 | -0.51% |
| 2025-06-11 | 7.90 | 7.94 | 7.87 | 7.89 | 7.67 | qfq | 7,606,754 | 60,119,183 | 0.00% |
| 2025-06-10 | 7.99 | 8.00 | 7.84 | 7.89 | 7.67 | qfq | 8,140,276 | 64,502,483 | -1.13% |
| 2025-06-09 | 7.99 | 8.02 | 7.97 | 7.98 | 7.76 | qfq | 7,512,284 | 59,985,197 | -0.13% |
| 2025-06-06 | 7.99 | 8.06 | 7.97 | 7.99 | 7.77 | qfq | 7,047,185 | 56,353,319 | -0.13% |
| 2025-06-05 | 8.06 | 8.06 | 7.97 | 8.00 | 7.77 | qfq | 7,807,688 | 62,436,021 | -0.37% |
| 2025-06-04 | 7.94 | 8.04 | 7.93 | 8.03 | 7.80 | qfq | 8,143,380 | 65,061,361 | 1.01% |
| 2025-06-03 | 7.93 | 7.96 | 7.90 | 7.95 | 7.73 | qfq | 4,670,951 | 37,062,279 | -0.38% |
| 2025-05-30 | 7.96 | 8.00 | 7.90 | 7.98 | 7.76 | qfq | 6,196,940 | 49,281,389 | 0.25% |
| 2025-05-29 | 7.89 | 7.98 | 7.89 | 7.96 | 7.74 | qfq | 5,854,459 | 46,538,698 | 0.63% |
| 2025-05-28 | 7.90 | 7.93 | 7.86 | 7.91 | 7.69 | qfq | 4,370,215 | 34,507,971 | 0.13% |
| 2025-05-27 | 7.95 | 7.95 | 7.83 | 7.90 | 7.68 | qfq | 8,193,749 | 64,528,763 | -0.25% |
| 2025-05-26 | 7.96 | 7.98 | 7.91 | 7.92 | 7.70 | qfq | 6,143,400 | 48,755,315 | -0.63% |
| 2025-05-23 | 8.11 | 8.13 | 7.94 | 7.97 | 7.75 | qfq | 12,363,016 | 99,365,074 | -1.85% |
| 2025-05-22 | 8.16 | 8.16 | 8.10 | 8.12 | 7.89 | qfq | 7,833,778 | 63,614,391 | -0.49% |
| 2025-05-21 | 8.17 | 8.20 | 8.11 | 8.16 | 7.93 | qfq | 8,874,587 | 72,261,589 | -0.24% |
| 2025-05-20 | 8.24 | 8.25 | 8.16 | 8.18 | 7.95 | qfq | 9,735,473 | 79,644,568 | -0.73% |
| 2025-05-19 | 8.05 | 8.30 | 8.04 | 8.24 | 8.01 | qfq | 17,868,327 | 146,358,279 | 1.98% |
| 2025-05-16 | 8.28 | 8.28 | 8.03 | 8.08 | 7.85 | qfq | 13,681,821 | 110,869,593 | 0.25% |
| 2025-05-15 | 8.13 | 8.13 | 8.03 | 8.06 | 7.83 | qfq | 8,529,501 | 68,797,368 | -0.74% |
| 2025-05-14 | 8.08 | 8.12 | 8.02 | 8.12 | 7.89 | qfq | 9,835,524 | 79,408,615 | 0.37% |
| 2025-05-13 | 8.04 | 8.11 | 7.97 | 8.09 | 7.86 | qfq | 13,507,486 | 108,358,364 | 1.63% |
| 2025-05-12 | 7.95 | 7.97 | 7.91 | 7.96 | 7.74 | qfq | 9,286,781 | 73,727,434 | 0.63% |
| 2025-05-09 | 7.95 | 7.95 | 7.89 | 7.91 | 7.69 | qfq | 8,929,421 | 70,637,557 | -0.50% |
| 2025-05-08 | 7.92 | 7.95 | 7.86 | 7.95 | 7.73 | qfq | 11,284,349 | 89,258,784 | 0.38% |
| 2025-05-07 | 7.90 | 7.96 | 7.86 | 7.92 | 7.70 | qfq | 12,515,212 | 98,799,686 | 0.76% |
| 2025-05-06 | 7.84 | 7.87 | 7.80 | 7.86 | 7.64 | qfq | 8,821,739 | 69,130,454 | 0.77% |
| 2025-04-30 | 7.90 | 7.93 | 7.80 | 7.80 | 7.58 | qfq | 7,431,767 | 58,283,237 | -1.14% |
| 2025-04-29 | 7.89 | 7.91 | 7.84 | 7.89 | 7.67 | qfq | 7,332,401 | 57,724,168 | 0.00% |
| 2025-04-28 | 8.05 | 8.07 | 7.83 | 7.89 | 7.67 | qfq | 16,225,057 | 128,062,804 | -2.83% |
| 2025-04-25 | 8.04 | 8.42 | 8.04 | 8.12 | 7.89 | qfq | 12,163,245 | 100,042,455 | 0.12% |
| 2025-04-24 | 7.91 | 8.14 | 7.87 | 8.11 | 7.88 | qfq | 12,034,685 | 96,248,048 | 2.53% |
| 2025-04-23 | 7.95 | 8.05 | 7.91 | 7.91 | 7.69 | qfq | 10,049,327 | 80,035,862 | -0.88% |
| 2025-04-22 | 7.81 | 8.00 | 7.76 | 7.98 | 7.76 | qfq | 21,153,359 | 166,779,502 | 2.70% |
| 2025-04-21 | 7.81 | 7.91 | 7.77 | 7.77 | 7.55 | qfq | 20,287,382 | 158,582,653 | -3.36% |
| 2025-04-18 | 8.01 | 8.07 | 8.00 | 8.04 | 7.81 | qfq | 3,586,903 | 28,805,625 | 0.12% |
| 2025-04-17 | 8.03 | 8.10 | 8.00 | 8.03 | 7.80 | qfq | 3,934,501 | 31,714,218 | -0.12% |
| 2025-04-16 | 8.10 | 8.11 | 8.00 | 8.04 | 7.81 | qfq | 3,550,483 | 28,534,806 | -0.62% |
| 2025-04-15 | 8.09 | 8.11 | 8.01 | 8.09 | 7.86 | qfq | 4,040,500 | 32,548,319 | 0.37% |
| 2025-04-14 | 8.13 | 8.13 | 8.04 | 8.06 | 7.83 | qfq | 5,264,764 | 42,532,033 | -0.25% |
| 2025-04-11 | 8.04 | 8.15 | 7.99 | 8.08 | 7.85 | qfq | 7,042,930 | 56,884,430 | -1.22% |
| 2025-04-10 | 8.11 | 8.34 | 8.02 | 8.18 | 7.95 | qfq | 10,205,507 | 83,373,843 | 1.61% |
| 2025-04-09 | 7.88 | 8.06 | 7.71 | 8.05 | 7.82 | qfq | 9,586,161 | 75,541,579 | 1.64% |
| 2025-04-08 | 7.71 | 7.96 | 7.71 | 7.92 | 7.70 | qfq | 13,768,168 | 108,319,230 | 3.80% |
| 2025-04-07 | 8.20 | 8.22 | 7.63 | 7.63 | 7.42 | qfq | 15,139,485 | 118,606,763 | -10.02% |
| 2025-04-03 | 8.47 | 8.55 | 8.43 | 8.48 | 8.24 | qfq | 4,939,903 | 41,906,292 | -0.24% |
| 2025-04-02 | 8.58 | 8.60 | 8.49 | 8.50 | 8.26 | qfq | 4,669,484 | 39,863,548 | -0.82% |
| 2025-04-01 | 8.49 | 8.60 | 8.49 | 8.57 | 8.33 | qfq | 5,807,459 | 49,733,361 | 1.06% |
| 2025-03-31 | 8.52 | 8.61 | 8.43 | 8.48 | 8.24 | qfq | 6,418,890 | 54,649,975 | -1.17% |
| 2025-03-28 | 8.70 | 8.70 | 8.51 | 8.58 | 8.34 | qfq | 6,781,300 | 58,178,383 | -0.23% |
| 2025-03-27 | 8.65 | 8.67 | 8.56 | 8.60 | 8.36 | qfq | 4,372,600 | 37,685,476 | -0.58% |
| 2025-03-26 | 8.69 | 8.70 | 8.63 | 8.65 | 8.41 | qfq | 4,768,930 | 41,328,909 | -0.57% |
| 2025-03-25 | 8.64 | 8.70 | 8.60 | 8.70 | 8.46 | qfq | 4,302,202 | 37,244,849 | 0.35% |
| 2025-03-24 | 8.80 | 8.80 | 8.53 | 8.67 | 8.43 | qfq | 9,921,409 | 85,726,562 | -1.14% |
| 2025-03-21 | 8.70 | 8.85 | 8.66 | 8.77 | 8.52 | qfq | 9,537,158 | 83,700,609 | 0.92% |
| 2025-03-20 | 8.75 | 8.77 | 8.65 | 8.69 | 8.45 | qfq | 4,228,431 | 36,889,172 | -0.69% |
| 2025-03-19 | 8.74 | 8.79 | 8.69 | 8.75 | 8.50 | qfq | 5,557,326 | 48,519,259 | -0.23% |
| 2025-03-18 | 8.81 | 8.81 | 8.71 | 8.77 | 8.52 | qfq | 4,811,302 | 42,095,083 | -0.23% |
| 2025-03-17 | 8.66 | 8.92 | 8.66 | 8.79 | 8.54 | qfq | 10,176,200 | 89,665,283 | 1.27% |
| 2025-03-14 | 8.53 | 8.68 | 8.53 | 8.68 | 8.44 | qfq | 6,399,756 | 55,242,295 | 1.52% |
| 2025-03-13 | 8.59 | 8.61 | 8.51 | 8.55 | 8.31 | qfq | 5,616,824 | 48,053,319 | -0.70% |
| 2025-03-12 | 8.63 | 8.74 | 8.58 | 8.61 | 8.37 | qfq | 5,787,800 | 50,059,253 | -0.12% |
| 2025-03-11 | 8.60 | 8.62 | 8.50 | 8.62 | 8.38 | qfq | 6,090,254 | 52,095,258 | -0.23% |
| 2025-03-10 | 8.70 | 8.74 | 8.62 | 8.64 | 8.40 | qfq | 5,338,356 | 46,269,617 | -1.03% |
| 2025-03-07 | 8.79 | 8.80 | 8.70 | 8.73 | 8.48 | qfq | 5,398,993 | 47,236,105 | -0.46% |
| 2025-03-06 | 8.72 | 8.79 | 8.64 | 8.77 | 8.52 | qfq | 6,545,524 | 57,153,611 | 1.04% |
| 2025-03-05 | 8.77 | 8.77 | 8.64 | 8.68 | 8.44 | qfq | 5,223,506 | 45,390,128 | -1.03% |
| 2025-03-04 | 8.76 | 8.79 | 8.70 | 8.77 | 8.52 | qfq | 4,680,711 | 40,978,289 | 0.46% |
| 2025-03-03 | 8.75 | 8.83 | 8.70 | 8.73 | 8.48 | qfq | 6,547,164 | 57,428,186 | -0.23% |
| 2025-02-28 | 8.78 | 8.86 | 8.71 | 8.75 | 8.50 | qfq | 9,029,768 | 79,221,292 | -0.79% |
| 2025-02-27 | 8.92 | 8.92 | 8.74 | 8.82 | 8.57 | qfq | 7,695,601 | 67,763,423 | -0.34% |
| 2025-02-26 | 8.75 | 8.90 | 8.74 | 8.85 | 8.60 | qfq | 9,029,084 | 79,577,304 | 1.26% |
| 2025-02-25 | 8.80 | 8.83 | 8.69 | 8.74 | 8.49 | qfq | 8,635,700 | 75,735,368 | -1.35% |
| 2025-02-24 | 8.63 | 8.90 | 8.62 | 8.86 | 8.61 | qfq | 16,749,769 | 147,515,584 | 2.90% |
| 2025-02-21 | 8.62 | 8.66 | 8.53 | 8.61 | 8.37 | qfq | 6,352,902 | 54,532,692 | -0.35% |
| 2025-02-20 | 8.70 | 8.70 | 8.57 | 8.64 | 8.40 | qfq | 7,399,655 | 63,731,863 | -0.80% |
| 2025-02-19 | 8.58 | 8.82 | 8.58 | 8.71 | 8.46 | qfq | 8,200,587 | 71,623,436 | 0.93% |
| 2025-02-18 | 8.70 | 8.76 | 8.60 | 8.63 | 8.39 | qfq | 7,806,089 | 67,646,979 | -0.80% |
| 2025-02-17 | 8.84 | 8.90 | 8.67 | 8.70 | 8.46 | qfq | 10,788,500 | 94,259,298 | -0.91% |
| 2025-02-14 | 8.65 | 8.79 | 8.63 | 8.78 | 8.53 | qfq | 11,105,309 | 96,687,189 | 1.74% |
| 2025-02-13 | 8.61 | 8.82 | 8.54 | 8.63 | 8.39 | qfq | 14,637,562 | 127,052,563 | 0.58% |
| 2025-02-12 | 8.55 | 8.61 | 8.51 | 8.58 | 8.34 | qfq | 4,242,001 | 36,316,695 | 0.23% |
| 2025-02-11 | 8.64 | 8.64 | 8.50 | 8.56 | 8.32 | qfq | 4,885,804 | 41,709,089 | -0.58% |
| 2025-02-10 | 8.56 | 8.62 | 8.54 | 8.61 | 8.37 | qfq | 6,146,313 | 52,813,233 | 0.70% |
| 2025-02-07 | 8.45 | 8.61 | 8.41 | 8.55 | 8.31 | qfq | 8,315,750 | 70,947,651 | 1.18% |
| 2025-02-06 | 8.41 | 8.47 | 8.33 | 8.45 | 8.21 | qfq | 4,333,913 | 36,456,314 | 0.60% |
| 2025-02-05 | 8.58 | 8.58 | 8.38 | 8.40 | 8.16 | qfq | 4,470,299 | 37,705,159 | -1.29% |
| 2025-01-27 | 8.48 | 8.58 | 8.46 | 8.51 | 8.27 | qfq | 4,427,582 | 37,750,412 | 0.95% |
| 2025-01-24 | 8.37 | 8.47 | 8.37 | 8.43 | 8.19 | qfq | 3,776,990 | 31,832,792 | 0.36% |
| 2025-01-23 | 8.45 | 8.57 | 8.40 | 8.40 | 8.16 | qfq | 5,180,235 | 43,956,696 | 0.12% |
| 2025-01-22 | 8.45 | 8.45 | 8.33 | 8.39 | 8.15 | qfq | 2,968,774 | 24,828,655 | -0.47% |
| 2025-01-21 | 8.52 | 8.52 | 8.38 | 8.43 | 8.19 | qfq | 2,831,493 | 23,832,353 | -0.47% |
| 2025-01-20 | 8.54 | 8.55 | 8.47 | 8.47 | 8.23 | qfq | 4,306,401 | 36,650,059 | -0.12% |
| 2025-01-17 | 8.47 | 8.54 | 8.41 | 8.48 | 8.24 | qfq | 3,718,021 | 31,525,059 | 0.24% |
| 2025-01-16 | 8.48 | 8.59 | 8.44 | 8.46 | 8.22 | qfq | 4,194,472 | 35,694,833 | 0.00% |
| 2025-01-15 | 8.47 | 8.48 | 8.40 | 8.46 | 8.22 | qfq | 4,310,923 | 36,373,683 | -0.35% |
| 2025-01-14 | 8.33 | 8.50 | 8.32 | 8.49 | 8.25 | qfq | 5,690,305 | 47,997,000 | 1.92% |
| 2025-01-13 | 8.24 | 8.36 | 8.20 | 8.33 | 8.10 | qfq | 3,694,166 | 30,624,745 | 0.73% |
| 2025-01-10 | 8.40 | 8.43 | 8.26 | 8.27 | 8.04 | qfq | 5,988,563 | 49,825,851 | -1.78% |
| 2025-01-09 | 8.47 | 8.53 | 8.39 | 8.42 | 8.18 | qfq | 5,902,268 | 49,756,261 | -1.17% |
| 2025-01-08 | 8.65 | 8.65 | 8.40 | 8.52 | 8.28 | qfq | 4,198,490 | 35,764,753 | -1.39% |
| 2025-01-07 | 8.56 | 8.65 | 8.50 | 8.64 | 8.40 | qfq | 5,124,651 | 44,062,198 | 0.93% |
| 2025-01-06 | 8.51 | 8.59 | 8.41 | 8.56 | 8.32 | qfq | 4,884,373 | 41,572,207 | 0.71% |
| 2025-01-03 | 8.67 | 8.73 | 8.48 | 8.50 | 8.26 | qfq | 6,177,618 | 53,127,383 | -1.96% |
| 2025-01-02 | 8.86 | 8.93 | 8.62 | 8.67 | 8.43 | qfq | 5,988,295 | 52,478,984 | -2.14% |
| 2024-12-31 | 8.99 | 9.03 | 8.78 | 8.86 | 8.61 | qfq | 10,228,414 | 90,979,251 | -1.23% |
| 2024-12-30 | 8.94 | 9.01 | 8.91 | 8.97 | 8.72 | qfq | 4,003,930 | 35,920,140 | 0.22% |
| 2024-12-27 | 8.88 | 8.97 | 8.86 | 8.95 | 8.70 | qfq | 4,917,062 | 43,883,559 | 0.67% |
| 2024-12-26 | 8.95 | 8.96 | 8.88 | 8.89 | 8.64 | qfq | 4,118,800 | 36,692,529 | -0.45% |
| 2024-12-25 | 9.02 | 9.02 | 8.89 | 8.93 | 8.68 | qfq | 4,242,580 | 37,886,530 | -1.00% |
| 2024-12-24 | 8.83 | 9.03 | 8.83 | 9.02 | 8.77 | qfq | 8,246,707 | 73,913,222 | 2.15% |
| 2024-12-23 | 8.91 | 8.95 | 8.80 | 8.83 | 8.58 | qfq | 6,183,844 | 54,812,362 | -0.90% |
| 2024-12-20 | 9.00 | 9.03 | 8.89 | 8.91 | 8.66 | qfq | 7,346,414 | 65,760,910 | -1.00% |
| 2024-12-19 | 8.99 | 9.06 | 8.90 | 9.00 | 8.75 | qfq | 6,071,156 | 54,652,678 | -0.66% |
| 2024-12-18 | 9.08 | 9.12 | 9.01 | 9.06 | 8.81 | qfq | 6,041,537 | 54,854,663 | 0.78% |
| 2024-12-17 | 9.09 | 9.12 | 8.95 | 8.99 | 8.74 | qfq | 8,958,354 | 80,893,225 | -0.99% |
| 2024-12-16 | 9.22 | 9.26 | 9.06 | 9.08 | 8.82 | qfq | 11,854,679 | 108,480,510 | -2.05% |
| 2024-12-13 | 9.52 | 9.53 | 9.21 | 9.27 | 9.01 | qfq | 25,453,569 | 237,318,530 | -2.73% |
| 2024-12-12 | 9.58 | 9.60 | 9.49 | 9.53 | 9.26 | qfq | 14,245,718 | 135,834,988 | 0.21% |
| 2024-12-11 | 9.46 | 9.58 | 9.42 | 9.51 | 9.24 | qfq | 7,950,211 | 75,601,841 | 0.42% |
| 2024-12-10 | 9.60 | 9.65 | 9.45 | 9.47 | 9.20 | qfq | 12,831,228 | 122,506,217 | 0.64% |
| 2024-12-09 | 9.48 | 9.51 | 9.32 | 9.41 | 9.15 | qfq | 8,725,100 | 82,056,932 | -0.74% |
| 2024-12-06 | 9.37 | 9.53 | 9.36 | 9.48 | 9.21 | qfq | 12,008,366 | 113,761,389 | 1.50% |
| 2024-12-05 | 9.29 | 9.35 | 9.29 | 9.34 | 9.08 | qfq | 5,786,590 | 53,969,431 | 0.11% |
| 2024-12-04 | 9.51 | 9.51 | 9.29 | 9.33 | 9.07 | qfq | 11,648,773 | 109,162,657 | -2.00% |
| 2024-12-03 | 9.53 | 9.60 | 9.46 | 9.52 | 9.25 | qfq | 9,392,360 | 89,502,719 | 0.00% |
| 2024-12-02 | 9.46 | 9.56 | 9.43 | 9.52 | 9.25 | qfq | 11,228,180 | 106,638,783 | 0.53% |
| 2024-11-29 | 9.36 | 9.55 | 9.32 | 9.47 | 9.20 | qfq | 10,235,035 | 96,700,606 | 1.07% |
| 2024-11-28 | 9.40 | 9.46 | 9.34 | 9.37 | 9.11 | qfq | 8,248,460 | 77,571,665 | -0.43% |
| 2024-11-27 | 9.28 | 9.42 | 9.13 | 9.41 | 9.15 | qfq | 9,860,476 | 91,602,250 | 0.97% |
| 2024-11-26 | 9.34 | 9.38 | 9.25 | 9.32 | 9.06 | qfq | 6,981,518 | 65,091,397 | -0.53% |
| 2024-11-25 | 9.31 | 9.47 | 9.22 | 9.37 | 9.11 | qfq | 9,135,435 | 85,276,899 | 0.64% |
| 2024-11-22 | 9.50 | 9.63 | 9.28 | 9.31 | 9.05 | qfq | 12,008,565 | 113,641,577 | -2.00% |
| 2024-11-21 | 9.59 | 9.62 | 9.41 | 9.50 | 9.23 | qfq | 11,983,608 | 113,928,618 | -1.14% |
| 2024-11-20 | 9.56 | 9.63 | 9.50 | 9.61 | 9.34 | qfq | 10,861,125 | 103,874,650 | 0.10% |
| 2024-11-19 | 9.62 | 9.69 | 9.40 | 9.60 | 9.33 | qfq | 12,352,679 | 117,720,749 | 0.21% |
| 2024-11-18 | 9.66 | 9.90 | 9.53 | 9.58 | 9.31 | qfq | 14,932,005 | 144,924,121 | 0.21% |
| 2024-11-15 | 9.70 | 9.93 | 9.55 | 9.56 | 9.29 | qfq | 12,076,017 | 117,493,128 | -1.44% |
| 2024-11-14 | 9.90 | 9.95 | 9.70 | 9.70 | 9.43 | qfq | 12,610,563 | 123,592,686 | -2.22% |
| 2024-11-13 | 9.86 | 10.02 | 9.80 | 9.92 | 9.64 | qfq | 13,284,431 | 131,486,549 | 0.40% |
| 2024-11-12 | 10.01 | 10.07 | 9.80 | 9.88 | 9.60 | qfq | 18,951,355 | 188,526,536 | -1.40% |
| 2024-11-11 | 10.10 | 10.11 | 9.83 | 10.02 | 9.74 | qfq | 20,427,211 | 202,953,724 | -0.50% |
| 2024-11-08 | 10.43 | 10.49 | 10.01 | 10.07 | 9.79 | qfq | 25,436,556 | 258,802,161 | -2.71% |
| 2024-11-07 | 10.24 | 10.43 | 10.10 | 10.35 | 10.06 | qfq | 30,105,576 | 309,696,990 | 0.68% |
| 2024-11-06 | 9.87 | 10.54 | 9.75 | 10.28 | 9.99 | qfq | 48,254,239 | 490,783,253 | 5.22% |
| 2024-11-05 | 9.65 | 9.77 | 9.60 | 9.77 | 9.50 | qfq | 14,905,655 | 144,724,404 | 1.35% |
| 2024-11-04 | 9.66 | 9.66 | 9.48 | 9.64 | 9.37 | qfq | 9,374,980 | 89,605,711 | 0.73% |
| 2024-11-01 | 9.66 | 9.77 | 9.43 | 9.57 | 9.30 | qfq | 17,532,567 | 168,172,590 | -1.14% |
| 2024-10-31 | 9.56 | 9.73 | 9.42 | 9.68 | 9.41 | qfq | 18,232,331 | 174,499,649 | 0.00% |
| 2024-10-30 | 9.70 | 9.85 | 9.58 | 9.68 | 9.41 | qfq | 12,267,647 | 118,941,391 | -0.10% |
| 2024-10-29 | 9.99 | 10.07 | 9.67 | 9.69 | 9.42 | qfq | 14,316,385 | 140,713,341 | -2.52% |
| 2024-10-28 | 9.71 | 9.98 | 9.67 | 9.94 | 9.66 | qfq | 15,316,009 | 151,244,716 | 2.47% |
| 2024-10-25 | 9.62 | 9.75 | 9.61 | 9.70 | 9.43 | qfq | 11,887,430 | 115,111,618 | 0.52% |
| 2024-10-24 | 9.83 | 9.83 | 9.56 | 9.65 | 9.38 | qfq | 10,536,702 | 101,645,534 | -1.93% |
| 2024-10-23 | 9.70 | 9.93 | 9.65 | 9.84 | 9.56 | qfq | 19,945,713 | 196,200,655 | 2.07% |
| 2024-10-22 | 9.75 | 9.75 | 9.56 | 9.64 | 9.37 | qfq | 11,388,065 | 109,632,457 | -0.82% |
| 2024-10-21 | 9.67 | 9.78 | 9.56 | 9.72 | 9.45 | qfq | 16,499,984 | 159,898,233 | 1.04% |
| 2024-10-18 | 9.52 | 9.78 | 9.34 | 9.62 | 9.35 | qfq | 16,247,463 | 155,409,288 | 1.05% |
| 2024-10-17 | 9.80 | 9.84 | 9.50 | 9.52 | 9.25 | qfq | 13,379,260 | 129,269,853 | -2.26% |
| 2024-10-16 | 9.40 | 9.90 | 9.39 | 9.74 | 9.47 | qfq | 17,129,577 | 166,206,242 | 2.85% |
| 2024-10-15 | 9.77 | 9.78 | 9.46 | 9.47 | 9.20 | qfq | 15,719,540 | 151,114,261 | -3.37% |
| 2024-10-14 | 9.49 | 9.87 | 9.41 | 9.80 | 9.52 | qfq | 18,344,522 | 177,466,386 | 3.70% |
| 2024-10-11 | 9.98 | 9.99 | 9.34 | 9.45 | 9.18 | qfq | 19,595,669 | 187,661,047 | -5.12% |
| 2024-10-10 | 9.29 | 10.30 | 9.28 | 9.96 | 9.68 | qfq | 34,580,623 | 343,476,899 | 6.18% |
| 2024-10-09 | 10.12 | 10.12 | 9.35 | 9.38 | 9.12 | qfq | 25,462,046 | 245,545,276 | -8.93% |
| 2024-10-08 | 10.95 | 10.99 | 9.81 | 10.30 | 10.01 | qfq | 32,901,370 | 340,440,117 | 3.10% |
| 2024-09-30 | 9.50 | 10.10 | 9.49 | 9.99 | 9.71 | qfq | 28,126,967 | 276,705,149 | 7.88% |
| 2024-09-27 | 9.14 | 9.28 | 9.10 | 9.26 | 9.00 | qfq | 8,601,669 | 79,308,660 | 2.77% |
| 2024-09-26 | 8.72 | 9.03 | 8.67 | 9.01 | 8.76 | qfq | 9,604,210 | 85,222,329 | 3.44% |
| 2024-09-25 | 8.68 | 8.90 | 8.66 | 8.71 | 8.46 | qfq | 10,058,300 | 88,513,924 | 0.81% |
| 2024-09-24 | 8.25 | 8.65 | 8.25 | 8.64 | 8.40 | qfq | 12,043,542 | 101,929,244 | 4.98% |
| 2024-09-23 | 8.21 | 8.25 | 8.10 | 8.23 | 8.00 | qfq | 4,251,800 | 34,806,411 | 0.24% |
| 2024-09-20 | 8.24 | 8.24 | 8.09 | 8.21 | 7.98 | qfq | 5,526,530 | 45,081,870 | -0.48% |
| 2024-09-19 | 8.02 | 8.25 | 7.97 | 8.25 | 8.02 | qfq | 7,328,100 | 59,834,227 | 3.00% |
| 2024-09-18 | 7.92 | 8.03 | 7.81 | 8.01 | 7.78 | qfq | 3,967,900 | 31,429,756 | 0.38% |
| 2024-09-13 | 7.90 | 8.04 | 7.90 | 7.98 | 7.76 | qfq | 3,989,874 | 31,856,653 | 0.38% |
| 2024-09-12 | 7.93 | 8.08 | 7.91 | 7.95 | 7.73 | qfq | 4,624,002 | 36,947,318 | 0.13% |
| 2024-09-11 | 7.90 | 7.96 | 7.84 | 7.94 | 7.72 | qfq | 4,060,402 | 32,088,640 | 0.00% |
| 2024-09-10 | 7.87 | 7.97 | 7.71 | 7.94 | 7.72 | qfq | 7,108,800 | 55,652,156 | 1.79% |
| 2024-09-09 | 7.94 | 7.94 | 7.76 | 7.80 | 7.58 | qfq | 5,381,338 | 42,152,075 | -1.52% |
| 2024-09-06 | 8.10 | 8.15 | 7.92 | 7.92 | 7.70 | qfq | 5,199,675 | 41,693,430 | -2.10% |
| 2024-09-05 | 8.03 | 8.14 | 8.01 | 8.09 | 7.86 | qfq | 3,778,700 | 30,540,813 | 0.87% |
| 2024-09-04 | 8.29 | 8.29 | 7.95 | 8.02 | 7.79 | qfq | 11,518,301 | 93,091,925 | -3.72% |
| 2024-09-03 | 8.30 | 8.42 | 8.29 | 8.33 | 8.10 | qfq | 4,637,600 | 38,686,146 | 0.36% |
| 2024-09-02 | 8.62 | 8.62 | 8.30 | 8.30 | 8.07 | qfq | 7,537,900 | 63,382,511 | -3.26% |
| 2024-08-30 | 8.57 | 8.74 | 8.23 | 8.58 | 8.34 | qfq | 12,362,564 | 105,027,926 | 0.59% |
| 2024-08-29 | 8.45 | 8.58 | 8.40 | 8.53 | 8.29 | qfq | 4,923,090 | 41,781,502 | 1.31% |
| 2024-08-28 | 8.59 | 8.63 | 8.41 | 8.42 | 8.18 | qfq | 5,324,463 | 45,263,350 | -3.00% |
| 2024-08-27 | 8.58 | 8.72 | 8.46 | 8.68 | 8.44 | qfq | 6,112,834 | 52,349,512 | 0.35% |
| 2024-08-26 | 8.51 | 8.80 | 8.49 | 8.65 | 8.41 | qfq | 7,206,917 | 62,416,115 | 2.25% |
| 2024-08-23 | 8.29 | 8.50 | 8.29 | 8.46 | 8.22 | qfq | 5,210,301 | 43,783,629 | 1.32% |
| 2024-08-22 | 8.53 | 8.57 | 8.32 | 8.35 | 8.12 | qfq | 5,449,000 | 45,818,687 | -1.88% |
| 2024-08-21 | 8.58 | 8.62 | 8.51 | 8.51 | 8.27 | qfq | 2,935,490 | 25,070,833 | -1.28% |
| 2024-08-20 | 8.80 | 8.83 | 8.56 | 8.62 | 8.38 | qfq | 5,890,476 | 50,871,842 | -2.27% |
| 2024-08-19 | 8.80 | 8.92 | 8.78 | 8.82 | 8.57 | qfq | 3,143,252 | 27,796,885 | -0.11% |
| 2024-08-16 | 9.00 | 9.02 | 8.82 | 8.83 | 8.58 | qfq | 4,861,345 | 43,184,203 | -1.78% |
| 2024-08-15 | 8.91 | 9.06 | 8.82 | 8.99 | 8.74 | qfq | 5,642,733 | 50,567,921 | 0.11% |
| 2024-08-14 | 9.00 | 9.18 | 8.97 | 8.98 | 8.73 | qfq | 7,352,106 | 66,591,286 | 0.22% |
| 2024-08-13 | 8.86 | 8.98 | 8.81 | 8.96 | 8.71 | qfq | 3,841,100 | 34,212,895 | 1.01% |
| 2024-08-12 | 9.04 | 9.06 | 8.83 | 8.87 | 8.62 | qfq | 4,926,147 | 43,911,769 | -1.33% |
| 2024-08-09 | 9.00 | 9.15 | 8.95 | 8.99 | 8.74 | qfq | 5,312,029 | 48,191,583 | -0.22% |
| 2024-08-08 | 8.97 | 9.06 | 8.91 | 9.01 | 8.76 | qfq | 4,545,490 | 40,859,202 | 0.33% |
| 2024-08-07 | 9.05 | 9.08 | 8.95 | 8.98 | 8.73 | qfq | 4,491,982 | 40,459,586 | -0.66% |
| 2024-08-06 | 9.05 | 9.15 | 8.92 | 9.04 | 8.79 | qfq | 5,245,927 | 47,323,649 | 0.44% |
| 2024-08-05 | 9.10 | 9.24 | 9.00 | 9.00 | 8.75 | qfq | 8,669,778 | 79,016,300 | -1.85% |
| 2024-08-02 | 9.18 | 9.33 | 9.07 | 9.17 | 8.91 | qfq | 9,554,848 | 88,255,007 | 0.11% |
| 2024-08-01 | 9.23 | 9.29 | 9.10 | 9.16 | 8.90 | qfq | 6,949,250 | 63,820,161 | 0.22% |
| 2024-07-31 | 8.83 | 9.14 | 8.83 | 9.14 | 8.88 | qfq | 9,417,501 | 85,064,457 | 3.51% |
| 2024-07-30 | 8.78 | 8.87 | 8.71 | 8.83 | 8.58 | qfq | 4,295,935 | 37,803,366 | 0.57% |
| 2024-07-29 | 8.79 | 8.86 | 8.68 | 8.78 | 8.53 | qfq | 3,690,325 | 32,412,805 | -0.11% |
| 2024-07-26 | 8.72 | 8.87 | 8.66 | 8.79 | 8.54 | qfq | 4,045,359 | 35,587,349 | 1.15% |
| 2024-07-25 | 8.64 | 8.76 | 8.60 | 8.69 | 8.45 | qfq | 4,455,900 | 38,649,683 | 0.12% |
| 2024-07-24 | 8.76 | 8.87 | 8.65 | 8.68 | 8.44 | qfq | 5,078,844 | 44,359,883 | -1.03% |
| 2024-07-23 | 8.99 | 9.03 | 8.77 | 8.77 | 8.52 | qfq | 6,264,020 | 55,858,754 | -2.45% |
| 2024-07-22 | 9.15 | 9.19 | 8.92 | 8.99 | 8.74 | qfq | 7,549,200 | 68,169,658 | -1.75% |
| 2024-07-19 | 9.05 | 9.17 | 9.02 | 9.15 | 8.89 | qfq | 7,015,428 | 64,026,101 | 0.88% |
| 2024-07-18 | 9.05 | 9.08 | 8.90 | 9.07 | 8.81 | qfq | 6,322,811 | 57,029,717 | 0.22% |
| 2024-07-17 | 9.12 | 9.15 | 9.02 | 9.05 | 8.80 | qfq | 4,950,400 | 44,892,766 | -0.33% |
| 2024-07-16 | 8.94 | 9.14 | 8.89 | 9.08 | 8.82 | qfq | 7,074,400 | 63,824,773 | 0.89% |
| 2024-07-15 | 8.95 | 9.09 | 8.90 | 9.00 | 8.75 | qfq | 5,672,600 | 51,065,002 | -0.22% |
| 2024-07-12 | 9.15 | 9.17 | 8.99 | 9.02 | 8.77 | qfq | 6,830,200 | 61,936,973 | -1.10% |
| 2024-07-11 | 9.08 | 9.20 | 9.00 | 9.12 | 8.86 | qfq | 9,620,700 | 87,399,119 | 2.24% |
| 2024-07-10 | 8.90 | 9.12 | 8.86 | 8.92 | 8.67 | qfq | 10,932,300 | 98,401,327 | -0.22% |
| 2024-07-09 | 8.80 | 8.98 | 8.67 | 8.94 | 8.69 | qfq | 16,203,450 | 143,253,743 | 5.30% |
| 2024-07-08 | 8.72 | 8.77 | 8.45 | 8.49 | 8.25 | qfq | 6,214,461 | 53,126,459 | -2.64% |
| 2024-07-05 | 8.66 | 8.77 | 8.60 | 8.72 | 8.47 | qfq | 4,077,645 | 35,411,447 | 0.00% |
| 2024-07-04 | 8.88 | 8.90 | 8.67 | 8.72 | 8.47 | qfq | 5,197,200 | 45,539,342 | -1.25% |
| 2024-07-03 | 8.86 | 8.93 | 8.81 | 8.83 | 8.58 | qfq | 3,444,200 | 30,486,121 | -0.79% |
| 2024-07-02 | 9.01 | 9.04 | 8.84 | 8.90 | 8.65 | qfq | 6,416,510 | 57,287,347 | -1.55% |
| 2024-07-01 | 8.98 | 9.07 | 8.91 | 9.04 | 8.79 | qfq | 5,407,980 | 48,745,681 | 1.57% |
| 2024-06-28 | 8.75 | 9.03 | 8.74 | 8.90 | 8.65 | qfq | 7,786,281 | 69,692,655 | 1.48% |
| 2024-06-27 | 8.97 | 9.03 | 8.76 | 8.77 | 8.52 | qfq | 6,889,700 | 60,969,022 | -2.99% |
| 2024-06-26 | 8.82 | 9.05 | 8.72 | 9.04 | 8.79 | qfq | 6,510,840 | 57,921,733 | 2.03% |
| 2024-06-25 | 8.86 | 8.99 | 8.79 | 8.86 | 8.61 | qfq | 6,308,490 | 56,111,354 | 0.00% |
| 2024-06-24 | 9.20 | 9.20 | 8.85 | 8.86 | 8.61 | qfq | 9,418,400 | 84,391,968 | -4.11% |
| 2024-06-21 | 9.01 | 9.30 | 9.01 | 9.24 | 8.98 | qfq | 10,540,101 | 97,146,628 | 2.21% |
| 2024-06-20 | 9.50 | 9.52 | 9.01 | 9.04 | 8.79 | qfq | 14,081,276 | 129,390,218 | -4.34% |
| 2024-06-19 | 9.29 | 9.68 | 9.29 | 9.45 | 9.18 | qfq | 18,212,001 | 173,125,257 | 1.83% |
| 2024-06-18 | 9.08 | 9.32 | 9.07 | 9.28 | 9.02 | qfq | 8,048,841 | 74,307,734 | 2.32% |
| 2024-06-17 | 9.15 | 9.21 | 9.06 | 9.07 | 8.81 | qfq | 4,606,630 | 42,056,378 | -0.98% |
| 2024-06-14 | 9.01 | 9.18 | 8.96 | 9.16 | 8.90 | qfq | 5,908,229 | 53,850,265 | 1.10% |
| 2024-06-13 | 9.29 | 9.29 | 9.03 | 9.06 | 8.81 | qfq | 7,661,181 | 69,888,241 | -5.33% |
| 2024-06-12 | 9.52 | 9.62 | 9.45 | 9.57 | 8.94 | qfq | 5,548,620 | 53,093,304 | 0.63% |
| 2024-06-11 | 9.72 | 9.73 | 9.39 | 9.51 | 8.89 | qfq | 9,421,562 | 89,427,532 | -2.26% |
| 2024-06-07 | 9.68 | 9.79 | 9.61 | 9.73 | 9.09 | qfq | 6,360,428 | 61,696,997 | 1.25% |
| 2024-06-06 | 9.82 | 9.84 | 9.58 | 9.61 | 8.98 | qfq | 9,365,400 | 90,626,015 | -1.84% |
| 2024-06-05 | 10.00 | 10.00 | 9.77 | 9.79 | 9.15 | qfq | 10,165,430 | 100,585,983 | -1.61% |
| 2024-06-04 | 9.61 | 9.97 | 9.57 | 9.95 | 9.30 | qfq | 15,525,200 | 152,480,354 | 4.08% |
| 2024-06-03 | 9.75 | 9.77 | 9.48 | 9.56 | 8.93 | qfq | 9,111,700 | 87,481,439 | -1.95% |
| 2024-05-31 | 9.65 | 9.77 | 9.65 | 9.75 | 9.11 | qfq | 6,175,239 | 60,042,706 | 1.04% |
| 2024-05-30 | 9.71 | 9.77 | 9.61 | 9.65 | 9.02 | qfq | 7,866,364 | 76,251,443 | -0.62% |
| 2024-05-29 | 9.77 | 9.90 | 9.67 | 9.71 | 9.07 | qfq | 8,128,851 | 79,518,029 | -0.41% |
| 2024-05-28 | 9.95 | 9.99 | 9.74 | 9.75 | 9.11 | qfq | 9,822,509 | 96,502,636 | -2.50% |
| 2024-05-27 | 10.00 | 10.07 | 9.82 | 10.00 | 9.35 | qfq | 11,544,984 | 114,318,146 | -0.20% |
| 2024-05-24 | 10.10 | 10.20 | 10.02 | 10.02 | 9.36 | qfq | 11,156,901 | 112,598,126 | -1.38% |
| 2024-05-23 | 10.57 | 10.58 | 10.10 | 10.16 | 9.50 | qfq | 20,039,276 | 205,934,353 | -4.15% |
| 2024-05-22 | 10.53 | 10.74 | 10.52 | 10.60 | 9.91 | qfq | 14,947,312 | 158,795,778 | 0.00% |
| 2024-05-21 | 10.78 | 10.80 | 10.53 | 10.60 | 9.91 | qfq | 14,251,571 | 151,426,396 | -1.67% |
| 2024-05-20 | 10.88 | 10.92 | 10.57 | 10.78 | 10.07 | qfq | 29,392,140 | 315,808,280 | -2.00% |
| 2024-05-17 | 11.09 | 11.21 | 10.80 | 11.00 | 10.28 | qfq | 37,250,483 | 407,907,733 | 1.20% |
| 2024-05-16 | 10.49 | 10.98 | 10.47 | 10.87 | 10.16 | qfq | 33,903,557 | 365,819,319 | 3.03% |
| 2024-05-15 | 10.51 | 10.71 | 10.47 | 10.55 | 9.86 | qfq | 14,065,904 | 149,011,628 | -0.19% |
| 2024-05-14 | 10.48 | 10.59 | 10.42 | 10.57 | 9.88 | qfq | 12,694,400 | 133,486,158 | 1.15% |
| 2024-05-13 | 10.48 | 10.59 | 10.25 | 10.45 | 9.77 | qfq | 18,062,552 | 187,835,401 | -1.79% |
| 2024-05-10 | 10.81 | 10.82 | 10.55 | 10.64 | 9.94 | qfq | 14,897,999 | 158,389,359 | -1.39% |
| 2024-05-09 | 10.50 | 10.88 | 10.50 | 10.79 | 10.08 | qfq | 23,149,052 | 247,047,743 | 2.37% |
| 2024-05-08 | 10.86 | 10.92 | 10.46 | 10.54 | 9.85 | qfq | 24,876,909 | 263,519,676 | -3.39% |
| 2024-05-07 | 10.94 | 11.15 | 10.86 | 10.91 | 10.20 | qfq | 25,102,651 | 275,920,259 | -0.82% |
| 2024-05-06 | 10.98 | 11.03 | 10.83 | 11.00 | 10.28 | qfq | 25,420,609 | 277,827,371 | 1.66% |
| 2024-04-30 | 11.35 | 11.44 | 10.71 | 10.82 | 10.11 | qfq | 44,916,835 | 491,239,146 | -5.67% |
| 2024-04-29 | 11.65 | 11.66 | 11.26 | 11.47 | 10.72 | qfq | 50,381,519 | 576,553,374 | -3.04% |
| 2024-04-26 | 11.38 | 12.25 | 11.31 | 11.83 | 11.06 | qfq | 79,749,581 | 943,196,890 | 2.78% |
| 2024-04-25 | 11.60 | 11.83 | 11.42 | 11.51 | 10.76 | qfq | 44,307,268 | 514,497,002 | -0.26% |
| 2024-04-24 | 11.33 | 11.86 | 11.28 | 11.54 | 10.78 | qfq | 58,518,535 | 679,902,926 | 0.35% |
| 2024-04-23 | 11.73 | 12.03 | 11.44 | 11.50 | 10.75 | qfq | 67,257,694 | 788,912,668 | -5.04% |
| 2024-04-22 | 11.88 | 12.49 | 11.29 | 12.11 | 11.32 | qfq | 84,251,768 | 1,005,773,553 | 1.34% |
| 2024-04-19 | 11.05 | 12.24 | 11.02 | 11.95 | 11.17 | qfq | 85,829,091 | 1,000,255,936 | 7.37% |
| 2024-04-18 | 10.98 | 11.88 | 10.88 | 11.13 | 10.40 | qfq | 71,063,731 | 800,340,363 | -1.24% |
| 2024-04-17 | 10.30 | 11.48 | 10.21 | 11.27 | 10.53 | qfq | 59,828,914 | 653,605,140 | 5.72% |
| 2024-04-16 | 10.15 | 11.03 | 10.03 | 10.66 | 9.96 | qfq | 44,712,488 | 471,242,562 | 6.28% |
| 2024-04-15 | 9.81 | 10.14 | 9.64 | 10.03 | 9.37 | qfq | 12,181,718 | 121,518,975 | 2.14% |
| 2024-04-12 | 9.91 | 10.00 | 9.80 | 9.82 | 9.18 | qfq | 3,964,901 | 39,246,361 | -0.71% |
| 2024-04-11 | 9.65 | 10.01 | 9.56 | 9.89 | 9.24 | qfq | 5,991,343 | 59,129,787 | 1.96% |
| 2024-04-10 | 9.82 | 9.88 | 9.58 | 9.70 | 9.07 | qfq | 6,361,824 | 61,951,155 | -1.72% |
| 2024-04-09 | 9.86 | 9.97 | 9.83 | 9.87 | 9.22 | qfq | 5,155,650 | 51,029,071 | 0.10% |
| 2024-04-08 | 9.99 | 10.01 | 9.86 | 9.86 | 9.21 | qfq | 6,635,407 | 65,888,953 | -1.30% |
| 2024-04-03 | 10.05 | 10.09 | 9.88 | 9.99 | 9.34 | qfq | 6,622,818 | 66,156,277 | -0.79% |
| 2024-04-02 | 10.03 | 10.18 | 9.98 | 10.07 | 9.41 | qfq | 7,951,290 | 79,964,869 | -0.69% |
| 2024-04-01 | 9.85 | 10.15 | 9.79 | 10.14 | 9.48 | qfq | 15,522,716 | 154,999,283 | 3.89% |
| 2024-03-29 | 9.50 | 9.80 | 9.49 | 9.76 | 9.12 | qfq | 10,796,884 | 104,070,123 | 3.06% |
| 2024-03-28 | 9.13 | 9.52 | 9.13 | 9.47 | 8.85 | qfq | 12,541,615 | 118,102,883 | 2.71% |
| 2024-03-27 | 9.67 | 9.72 | 9.18 | 9.22 | 8.62 | qfq | 14,261,233 | 134,221,321 | -6.68% |
| 2024-03-26 | 9.78 | 9.90 | 9.72 | 9.88 | 9.23 | qfq | 5,110,326 | 50,091,374 | 0.71% |
| 2024-03-25 | 9.80 | 9.99 | 9.72 | 9.81 | 9.17 | qfq | 6,467,514 | 63,864,724 | -0.20% |
| 2024-03-22 | 9.92 | 9.99 | 9.82 | 9.83 | 9.19 | qfq | 5,545,354 | 54,849,942 | -1.31% |
| 2024-03-21 | 10.03 | 10.06 | 9.92 | 9.96 | 9.31 | qfq | 3,630,501 | 36,192,625 | -0.20% |
| 2024-03-20 | 9.90 | 10.03 | 9.90 | 9.98 | 9.33 | qfq | 5,541,068 | 55,263,808 | -0.20% |
| 2024-03-19 | 10.15 | 10.19 | 10.00 | 10.00 | 9.35 | qfq | 6,804,200 | 68,490,736 | -0.79% |
| 2024-03-18 | 9.95 | 10.08 | 9.91 | 10.08 | 9.42 | qfq | 7,657,359 | 76,509,405 | 1.00% |
| 2024-03-15 | 9.89 | 9.98 | 9.84 | 9.98 | 9.33 | qfq | 7,238,700 | 71,940,582 | 0.40% |
| 2024-03-14 | 9.89 | 9.96 | 9.85 | 9.94 | 9.29 | qfq | 5,769,186 | 57,245,286 | 0.71% |
| 2024-03-13 | 9.86 | 9.97 | 9.80 | 9.87 | 9.22 | qfq | 5,339,759 | 52,766,792 | -0.30% |
| 2024-03-12 | 9.94 | 10.06 | 9.86 | 9.90 | 9.25 | qfq | 7,940,592 | 78,721,446 | 0.51% |
| 2024-03-11 | 9.82 | 9.93 | 9.73 | 9.85 | 9.21 | qfq | 5,225,838 | 51,318,392 | 0.31% |
| 2024-03-08 | 9.70 | 9.83 | 9.62 | 9.82 | 9.18 | qfq | 4,649,001 | 45,290,236 | 1.45% |
| 2024-03-07 | 9.61 | 9.85 | 9.61 | 9.68 | 9.05 | qfq | 6,562,684 | 63,980,084 | 0.31% |
| 2024-03-06 | 9.62 | 9.70 | 9.54 | 9.65 | 9.02 | qfq | 4,578,811 | 44,093,655 | 0.10% |
| 2024-03-05 | 9.70 | 9.73 | 9.61 | 9.64 | 9.01 | qfq | 5,821,433 | 56,191,508 | -0.41% |
| 2024-03-04 | 9.86 | 9.86 | 9.60 | 9.68 | 9.05 | qfq | 7,334,800 | 70,866,308 | -1.22% |
| 2024-03-01 | 9.90 | 9.90 | 9.72 | 9.80 | 9.16 | qfq | 5,850,219 | 57,300,120 | 0.20% |
| 2024-02-29 | 9.53 | 9.79 | 9.48 | 9.78 | 9.14 | qfq | 7,481,020 | 72,602,295 | 2.09% |
| 2024-02-28 | 9.87 | 9.96 | 9.58 | 9.58 | 8.95 | qfq | 11,028,698 | 108,146,798 | -3.13% |
| 2024-02-27 | 9.55 | 9.91 | 9.45 | 9.89 | 9.24 | qfq | 11,371,700 | 110,854,914 | 3.56% |
| 2024-02-26 | 9.51 | 9.65 | 9.47 | 9.55 | 8.93 | qfq | 10,116,963 | 96,662,563 | 0.95% |
| 2024-02-23 | 9.54 | 9.55 | 9.37 | 9.46 | 8.84 | qfq | 7,666,129 | 72,209,744 | -0.84% |
| 2024-02-22 | 9.57 | 9.65 | 9.44 | 9.54 | 8.92 | qfq | 7,060,270 | 67,166,520 | -0.52% |
| 2024-02-21 | 9.47 | 9.79 | 9.40 | 9.59 | 8.96 | qfq | 8,727,584 | 84,311,745 | 0.42% |
| 2024-02-20 | 9.70 | 9.70 | 9.43 | 9.55 | 8.93 | qfq | 6,792,456 | 64,648,276 | -1.55% |
| 2024-02-19 | 9.50 | 9.83 | 9.50 | 9.70 | 9.07 | qfq | 13,625,793 | 132,054,611 | 2.21% |
| 2024-02-08 | 9.45 | 9.71 | 9.24 | 9.49 | 8.87 | qfq | 13,347,201 | 127,410,406 | 1.93% |
| 2024-02-07 | 9.10 | 9.39 | 9.01 | 9.31 | 8.70 | qfq | 15,632,624 | 144,323,504 | 2.31% |
| 2024-02-06 | 8.34 | 9.13 | 8.22 | 9.10 | 8.50 | qfq | 12,222,384 | 106,843,231 | 9.11% |
| 2024-02-05 | 8.70 | 8.71 | 8.16 | 8.34 | 7.79 | qfq | 11,987,224 | 101,138,543 | -5.01% |
| 2024-02-02 | 8.95 | 9.15 | 8.61 | 8.78 | 8.21 | qfq | 11,138,192 | 99,021,660 | -0.90% |
| 2024-02-01 | 9.05 | 9.11 | 8.82 | 8.86 | 8.28 | qfq | 10,075,732 | 90,231,661 | -2.74% |
| 2024-01-31 | 9.22 | 9.39 | 9.05 | 9.11 | 8.51 | qfq | 9,859,586 | 90,740,463 | -1.94% |
| 2024-01-30 | 9.45 | 9.72 | 9.26 | 9.29 | 8.68 | qfq | 16,714,247 | 158,312,614 | -3.53% |
| 2024-01-29 | 9.60 | 9.94 | 9.43 | 9.63 | 9.00 | qfq | 27,397,711 | 263,817,928 | 4.45% |
| 2024-01-26 | 9.21 | 9.52 | 9.13 | 9.22 | 8.62 | qfq | 14,372,189 | 133,911,460 | 1.32% |
| 2024-01-25 | 8.60 | 9.17 | 8.52 | 9.10 | 8.50 | qfq | 14,644,223 | 131,507,976 | 5.69% |
| 2024-01-24 | 8.30 | 8.62 | 8.14 | 8.61 | 8.05 | qfq | 7,733,172 | 64,859,812 | 4.24% |
| 2024-01-23 | 8.07 | 8.33 | 7.90 | 8.26 | 7.72 | qfq | 6,639,633 | 53,993,818 | 1.47% |
| 2024-01-22 | 8.59 | 8.63 | 8.00 | 8.14 | 7.61 | qfq | 9,791,992 | 81,128,810 | -5.24% |
| 2024-01-19 | 8.64 | 8.70 | 8.52 | 8.59 | 8.03 | qfq | 5,895,190 | 50,771,160 | -0.58% |
| 2024-01-18 | 8.89 | 8.94 | 8.39 | 8.64 | 8.07 | qfq | 8,736,048 | 75,213,886 | -3.03% |
| 2024-01-17 | 9.16 | 9.16 | 8.91 | 8.91 | 8.33 | qfq | 3,406,110 | 30,790,448 | -2.73% |
| 2024-01-16 | 9.23 | 9.23 | 9.06 | 9.16 | 8.56 | qfq | 2,981,523 | 27,239,422 | -0.33% |
| 2024-01-15 | 9.18 | 9.25 | 9.08 | 9.19 | 8.59 | qfq | 3,399,401 | 31,182,721 | 0.33% |
| 2024-01-12 | 9.13 | 9.24 | 9.11 | 9.16 | 8.56 | qfq | 3,789,518 | 34,804,025 | 0.22% |
| 2024-01-11 | 9.03 | 9.16 | 9.02 | 9.14 | 8.54 | qfq | 4,221,212 | 38,381,106 | 0.99% |
| 2024-01-10 | 9.11 | 9.13 | 8.98 | 9.05 | 8.46 | qfq | 5,752,500 | 52,002,540 | -0.55% |
| 2024-01-09 | 9.27 | 9.32 | 9.07 | 9.10 | 8.50 | qfq | 6,048,560 | 55,482,229 | -1.83% |
| 2024-01-08 | 9.48 | 9.54 | 9.27 | 9.27 | 8.66 | qfq | 5,023,400 | 46,995,849 | -2.01% |
| 2024-01-05 | 9.36 | 9.66 | 9.31 | 9.46 | 8.84 | qfq | 9,021,983 | 85,695,353 | 0.75% |
| 2024-01-04 | 9.71 | 9.76 | 9.32 | 9.39 | 8.78 | qfq | 11,454,313 | 107,994,905 | -4.18% |
| 2024-01-03 | 10.01 | 10.05 | 9.78 | 9.80 | 9.16 | qfq | 8,575,086 | 84,739,416 | -2.29% |
| 2024-01-02 | 10.07 | 10.08 | 10.01 | 10.03 | 9.37 | qfq | 4,363,500 | 43,809,132 | -0.50% |
| 2023-12-29 | 10.10 | 10.18 | 10.04 | 10.08 | 9.42 | qfq | 6,513,734 | 65,730,042 | -0.40% |
| 2023-12-28 | 10.20 | 10.24 | 9.97 | 10.12 | 9.46 | qfq | 9,716,398 | 98,012,076 | -1.08% |
| 2023-12-27 | 10.14 | 10.25 | 10.10 | 10.23 | 9.56 | qfq | 4,147,904 | 42,263,632 | 0.69% |
| 2023-12-26 | 10.13 | 10.20 | 10.10 | 10.16 | 9.50 | qfq | 3,460,900 | 35,127,971 | 0.30% |
| 2023-12-25 | 10.14 | 10.19 | 10.06 | 10.13 | 9.47 | qfq | 4,144,507 | 41,963,360 | -0.59% |
| 2023-12-22 | 10.14 | 10.23 | 10.01 | 10.19 | 9.52 | qfq | 5,961,453 | 60,404,770 | 0.59% |
| 2023-12-21 | 10.06 | 10.13 | 9.98 | 10.13 | 9.47 | qfq | 4,052,740 | 40,873,407 | 1.20% |
| 2023-12-20 | 10.10 | 10.15 | 9.98 | 10.01 | 9.35 | qfq | 5,347,710 | 53,738,880 | -1.18% |
| 2023-12-19 | 10.25 | 10.35 | 10.06 | 10.13 | 9.47 | qfq | 8,620,638 | 87,919,584 | 1.30% |
| 2023-12-18 | 10.17 | 10.18 | 9.96 | 10.00 | 9.35 | qfq | 3,971,800 | 39,895,078 | -1.19% |
| 2023-12-15 | 10.08 | 10.18 | 10.06 | 10.12 | 9.46 | qfq | 2,866,415 | 28,955,720 | 0.60% |
| 2023-12-14 | 10.12 | 10.18 | 10.05 | 10.06 | 9.40 | qfq | 3,827,597 | 38,675,573 | 0.10% |
| 2023-12-13 | 10.22 | 10.22 | 10.05 | 10.05 | 9.39 | qfq | 4,164,706 | 42,142,057 | -1.57% |
| 2023-12-12 | 10.17 | 10.24 | 10.08 | 10.21 | 9.54 | qfq | 5,371,050 | 54,598,527 | 0.20% |
| 2023-12-11 | 10.18 | 10.26 | 9.98 | 10.19 | 9.52 | qfq | 7,520,525 | 76,205,092 | 0.10% |
| 2023-12-08 | 10.36 | 10.39 | 10.14 | 10.18 | 9.51 | qfq | 10,230,724 | 104,670,212 | -1.83% |
| 2023-12-07 | 10.23 | 10.42 | 10.18 | 10.37 | 9.69 | qfq | 6,213,981 | 64,188,127 | 0.48% |
| 2023-12-06 | 10.45 | 10.45 | 10.28 | 10.32 | 9.64 | qfq | 3,791,700 | 39,242,873 | -0.39% |
| 2023-12-05 | 10.48 | 10.53 | 10.35 | 10.36 | 9.68 | qfq | 4,994,800 | 51,962,492 | -1.71% |
| 2023-12-04 | 10.58 | 10.64 | 10.44 | 10.54 | 9.85 | qfq | 6,386,570 | 67,393,678 | 0.48% |
| 2023-12-01 | 10.42 | 10.54 | 10.28 | 10.49 | 9.80 | qfq | 6,085,421 | 63,571,379 | 1.55% |
| 2023-11-30 | 10.37 | 10.44 | 10.31 | 10.33 | 9.65 | qfq | 3,254,801 | 33,733,962 | -0.86% |
| 2023-11-29 | 10.51 | 10.58 | 10.40 | 10.42 | 9.74 | qfq | 3,444,207 | 36,075,645 | -1.42% |
| 2023-11-28 | 10.46 | 10.57 | 10.43 | 10.57 | 9.88 | qfq | 3,083,297 | 32,447,889 | 0.67% |
| 2023-11-27 | 10.48 | 10.53 | 10.36 | 10.50 | 9.81 | qfq | 5,905,297 | 61,607,249 | -0.10% |
| 2023-11-24 | 10.72 | 10.85 | 10.48 | 10.51 | 9.82 | qfq | 8,938,600 | 94,921,604 | -0.76% |
| 2023-11-23 | 10.49 | 10.61 | 10.41 | 10.59 | 9.90 | qfq | 4,476,200 | 47,101,253 | 1.05% |
| 2023-11-22 | 10.62 | 10.62 | 10.47 | 10.48 | 9.79 | qfq | 3,564,400 | 37,506,467 | -1.23% |
| 2023-11-21 | 10.56 | 10.66 | 10.53 | 10.61 | 9.92 | qfq | 5,198,672 | 55,194,053 | 0.47% |
| 2023-11-20 | 10.56 | 10.59 | 10.50 | 10.56 | 9.87 | qfq | 4,197,977 | 44,235,122 | 0.00% |
| 2023-11-17 | 10.55 | 10.57 | 10.47 | 10.56 | 9.87 | qfq | 2,905,627 | 30,569,730 | 0.09% |
| 2023-11-16 | 10.59 | 10.59 | 10.51 | 10.55 | 9.86 | qfq | 2,677,285 | 28,219,850 | -0.47% |
| 2023-11-15 | 10.59 | 10.65 | 10.55 | 10.60 | 9.91 | qfq | 4,247,807 | 44,978,232 | 0.66% |
| 2023-11-14 | 10.60 | 10.66 | 10.49 | 10.53 | 9.84 | qfq | 3,716,238 | 39,197,721 | -0.75% |
| 2023-11-13 | 10.49 | 10.63 | 10.45 | 10.61 | 9.92 | qfq | 3,954,400 | 41,683,822 | 0.95% |
| 2023-11-10 | 10.57 | 10.61 | 10.47 | 10.51 | 9.82 | qfq | 4,105,200 | 43,129,466 | -0.94% |
| 2023-11-09 | 10.56 | 10.70 | 10.55 | 10.61 | 9.92 | qfq | 4,246,281 | 45,078,219 | 0.28% |
| 2023-11-08 | 10.64 | 10.66 | 10.55 | 10.58 | 9.89 | qfq | 4,297,678 | 45,558,919 | -0.47% |
| 2023-11-07 | 10.69 | 10.74 | 10.55 | 10.63 | 9.93 | qfq | 5,179,630 | 54,994,584 | -0.93% |
| 2023-11-06 | 10.69 | 10.75 | 10.65 | 10.73 | 10.03 | qfq | 3,901,500 | 41,744,121 | 0.66% |
| 2023-11-03 | 10.60 | 10.73 | 10.60 | 10.66 | 9.96 | qfq | 2,955,093 | 31,542,347 | 0.19% |
| 2023-11-02 | 10.65 | 10.78 | 10.55 | 10.64 | 9.94 | qfq | 3,574,600 | 38,040,352 | -0.37% |
| 2023-11-01 | 10.98 | 10.99 | 10.66 | 10.68 | 9.98 | qfq | 4,567,200 | 49,131,985 | -1.57% |
| 2023-10-31 | 11.05 | 11.05 | 10.80 | 10.85 | 10.14 | qfq | 6,072,674 | 66,082,769 | 0.00% |
| 2023-10-30 | 10.72 | 10.99 | 10.72 | 10.85 | 10.14 | qfq | 4,879,454 | 53,113,739 | 0.56% |
| 2023-10-27 | 10.65 | 10.79 | 10.54 | 10.79 | 10.08 | qfq | 4,163,327 | 44,576,864 | 1.31% |
| 2023-10-26 | 10.80 | 10.81 | 10.48 | 10.65 | 9.95 | qfq | 5,378,600 | 57,086,229 | -1.57% |
| 2023-10-25 | 10.74 | 11.09 | 10.73 | 10.82 | 10.11 | qfq | 10,177,334 | 110,769,692 | 3.74% |
| 2023-10-24 | 10.38 | 10.46 | 10.28 | 10.43 | 9.75 | qfq | 3,415,574 | 35,496,927 | 1.36% |
| 2023-10-23 | 10.86 | 10.87 | 10.22 | 10.29 | 9.62 | qfq | 6,526,789 | 68,395,026 | -5.16% |
| 2023-10-20 | 10.85 | 10.95 | 10.83 | 10.85 | 10.14 | qfq | 3,446,081 | 37,486,919 | -0.73% |
| 2023-10-19 | 11.08 | 11.09 | 10.93 | 10.93 | 10.21 | qfq | 4,935,198 | 54,340,556 | -1.62% |
| 2023-10-18 | 11.08 | 11.22 | 11.05 | 11.11 | 10.38 | qfq | 5,985,552 | 66,670,101 | 0.09% |
| 2023-10-17 | 11.04 | 11.11 | 11.01 | 11.10 | 10.37 | qfq | 3,538,800 | 39,126,611 | 0.54% |
| 2023-10-16 | 11.05 | 11.16 | 10.99 | 11.04 | 10.32 | qfq | 4,319,084 | 47,780,454 | 0.18% |
| 2023-10-13 | 11.11 | 11.11 | 11.00 | 11.02 | 10.30 | qfq | 3,302,000 | 36,399,503 | -0.81% |
| 2023-10-12 | 11.01 | 11.12 | 10.95 | 11.11 | 10.38 | qfq | 5,619,444 | 62,017,933 | 1.00% |
| 2023-10-11 | 10.98 | 11.06 | 10.95 | 11.00 | 10.28 | qfq | 3,382,492 | 37,185,558 | 0.46% |
| 2023-10-10 | 11.20 | 11.24 | 10.93 | 10.95 | 10.23 | qfq | 7,541,044 | 83,330,660 | -1.97% |
| 2023-10-09 | 11.23 | 11.23 | 11.07 | 11.17 | 10.44 | qfq | 5,640,690 | 62,865,891 | -0.71% |
| 2023-09-28 | 11.12 | 11.26 | 11.06 | 11.25 | 10.51 | qfq | 7,323,203 | 81,723,877 | 1.35% |
| 2023-09-27 | 11.53 | 11.53 | 11.10 | 11.10 | 10.37 | qfq | 14,236,959 | 159,608,802 | -3.48% |
| 2023-09-26 | 11.50 | 11.64 | 11.43 | 11.50 | 10.75 | qfq | 10,422,511 | 120,180,717 | 0.00% |
| 2023-09-25 | 11.48 | 11.62 | 11.44 | 11.50 | 10.75 | qfq | 10,840,292 | 124,820,679 | 0.17% |
| 2023-09-22 | 11.41 | 11.50 | 11.33 | 11.48 | 10.73 | qfq | 7,929,200 | 90,676,092 | 0.70% |
| 2023-09-21 | 11.41 | 11.44 | 11.35 | 11.40 | 10.65 | qfq | 4,242,881 | 48,352,694 | 0.00% |
| 2023-09-20 | 11.51 | 11.53 | 11.31 | 11.40 | 10.65 | qfq | 6,571,539 | 75,158,183 | 0.00% |
| 2023-09-19 | 11.30 | 11.52 | 11.22 | 11.40 | 10.65 | qfq | 10,213,240 | 116,321,511 | 1.69% |
| 2023-09-18 | 11.34 | 11.35 | 11.17 | 11.21 | 10.48 | qfq | 6,009,705 | 67,389,773 | -1.23% |
| 2023-09-15 | 11.33 | 11.43 | 11.26 | 11.35 | 10.61 | qfq | 8,993,840 | 101,971,157 | 0.71% |
| 2023-09-14 | 11.13 | 11.30 | 11.08 | 11.27 | 10.53 | qfq | 6,369,369 | 71,643,150 | 1.26% |
| 2023-09-13 | 11.11 | 11.23 | 11.11 | 11.13 | 10.40 | qfq | 4,152,014 | 46,339,588 | -0.18% |
| 2023-09-12 | 11.23 | 11.23 | 11.13 | 11.15 | 10.42 | qfq | 3,105,320 | 34,710,961 | -0.71% |
| 2023-09-11 | 11.11 | 11.24 | 11.06 | 11.23 | 10.50 | qfq | 5,961,230 | 66,439,806 | 1.45% |
| 2023-09-08 | 11.10 | 11.14 | 11.03 | 11.07 | 10.35 | qfq | 3,846,542 | 42,559,874 | -0.45% |
| 2023-09-07 | 11.24 | 11.32 | 11.10 | 11.12 | 10.39 | qfq | 6,773,900 | 75,857,941 | -1.68% |
| 2023-09-06 | 11.29 | 11.33 | 11.20 | 11.31 | 10.57 | qfq | 3,981,400 | 44,849,789 | 0.09% |
| 2023-09-05 | 11.35 | 11.35 | 11.26 | 11.30 | 10.56 | qfq | 4,417,300 | 49,883,318 | -0.53% |
| 2023-09-04 | 11.22 | 11.38 | 11.20 | 11.36 | 10.62 | qfq | 7,087,506 | 80,303,529 | 1.34% |
| 2023-09-01 | 11.18 | 11.25 | 11.13 | 11.21 | 10.48 | qfq | 4,055,400 | 45,441,204 | 0.54% |
| 2023-08-31 | 11.15 | 11.24 | 11.10 | 11.15 | 10.42 | qfq | 4,176,168 | 46,539,520 | 0.00% |
| 2023-08-30 | 11.34 | 11.34 | 11.10 | 11.15 | 10.42 | qfq | 5,336,680 | 59,557,370 | -0.54% |
| 2023-08-29 | 11.12 | 11.25 | 11.08 | 11.21 | 10.48 | qfq | 8,749,312 | 97,589,304 | 0.81% |
| 2023-08-28 | 11.30 | 11.36 | 11.08 | 11.12 | 10.39 | qfq | 13,038,713 | 146,757,154 | 2.02% |
| 2023-08-25 | 10.81 | 11.00 | 10.80 | 10.90 | 10.19 | qfq | 5,896,927 | 64,255,138 | 0.18% |
| 2023-08-24 | 11.15 | 11.17 | 10.71 | 10.88 | 10.17 | qfq | 12,130,540 | 132,349,714 | -2.16% |
| 2023-08-23 | 11.33 | 11.37 | 11.10 | 11.12 | 10.39 | qfq | 8,725,734 | 97,673,722 | -0.63% |
| 2023-08-22 | 11.17 | 11.32 | 11.08 | 11.19 | 10.46 | qfq | 8,418,794 | 94,297,416 | 0.45% |
| 2023-08-21 | 11.20 | 11.38 | 11.13 | 11.14 | 10.41 | qfq | 6,602,201 | 74,048,169 | -0.80% |
| 2023-08-18 | 11.39 | 11.59 | 11.22 | 11.23 | 10.50 | qfq | 7,712,709 | 87,829,197 | -0.62% |
| 2023-08-17 | 11.21 | 11.32 | 11.16 | 11.30 | 10.56 | qfq | 4,327,400 | 48,632,504 | 0.18% |
| 2023-08-16 | 11.24 | 11.37 | 11.19 | 11.28 | 10.54 | qfq | 3,762,514 | 42,456,963 | -0.09% |
| 2023-08-15 | 11.37 | 11.38 | 11.15 | 11.29 | 10.55 | qfq | 4,221,572 | 47,567,450 | -0.62% |
| 2023-08-14 | 11.20 | 11.45 | 11.12 | 11.36 | 10.62 | qfq | 7,250,610 | 81,685,645 | 0.80% |
| 2023-08-11 | 11.48 | 11.53 | 11.25 | 11.27 | 10.53 | qfq | 7,127,943 | 80,846,289 | -1.83% |
| 2023-08-10 | 11.52 | 11.52 | 11.41 | 11.48 | 10.73 | qfq | 3,219,236 | 36,870,001 | 0.53% |
| 2023-08-09 | 11.50 | 11.58 | 11.38 | 11.42 | 10.67 | qfq | 7,431,832 | 85,158,112 | -0.87% |
| 2023-08-08 | 11.55 | 11.61 | 11.48 | 11.52 | 10.77 | qfq | 4,701,862 | 54,230,514 | 0.00% |
| 2023-08-07 | 11.78 | 11.84 | 11.48 | 11.52 | 10.77 | qfq | 8,881,731 | 102,845,768 | -2.46% |
| 2023-08-04 | 11.90 | 11.90 | 11.74 | 11.81 | 11.04 | qfq | 5,912,035 | 69,864,379 | -0.17% |
| 2023-08-03 | 11.84 | 11.93 | 11.74 | 11.83 | 11.06 | qfq | 5,537,468 | 65,424,156 | -0.17% |
| 2023-08-02 | 11.83 | 11.98 | 11.77 | 11.85 | 11.07 | qfq | 6,997,426 | 82,939,240 | -0.17% |
| 2023-08-01 | 11.92 | 11.97 | 11.83 | 11.87 | 11.09 | qfq | 9,298,919 | 110,590,211 | -0.67% |
| 2023-07-31 | 11.90 | 12.09 | 11.83 | 11.95 | 11.17 | qfq | 14,628,509 | 174,742,689 | 0.84% |
| 2023-07-28 | 11.73 | 11.92 | 11.66 | 11.85 | 11.07 | qfq | 15,974,615 | 188,381,032 | 2.24% |
| 2023-07-27 | 11.51 | 11.66 | 11.46 | 11.59 | 10.83 | qfq | 9,461,150 | 109,863,137 | 0.09% |
| 2023-07-26 | 11.50 | 11.68 | 11.48 | 11.58 | 10.82 | qfq | 10,176,223 | 117,952,702 | 0.87% |
| 2023-07-25 | 11.32 | 11.51 | 11.32 | 11.48 | 10.73 | qfq | 8,549,513 | 98,073,269 | 1.95% |
| 2023-07-24 | 11.40 | 11.42 | 11.24 | 11.26 | 10.52 | qfq | 4,303,196 | 48,658,877 | -0.62% |
| 2023-07-21 | 11.31 | 11.35 | 11.23 | 11.33 | 10.59 | qfq | 4,621,585 | 52,168,432 | 0.27% |
| 2023-07-20 | 11.32 | 11.42 | 11.29 | 11.30 | 10.56 | qfq | 5,817,443 | 66,074,451 | -0.35% |
| 2023-07-19 | 11.19 | 11.46 | 11.17 | 11.34 | 10.60 | qfq | 7,893,273 | 89,548,700 | 1.52% |
| 2023-07-18 | 11.12 | 11.21 | 11.08 | 11.17 | 10.44 | qfq | 3,533,936 | 39,418,140 | 0.27% |
| 2023-07-17 | 11.05 | 11.14 | 11.01 | 11.14 | 10.41 | qfq | 3,604,312 | 39,898,073 | 0.45% |