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
神马股份600810.SH
最近收盘价6.232026-07-17
最近交易日2026-07-17
成交量（股）26,647,430
成交额（元）164,726,921
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-07-09 | 2025-07-17 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-28 | 2024-07-08 | cash_dividend | 0.137 | — | — | — | 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 | 6.05 | 6.44 | 6.01 | 6.23 | 6.23 | qfq | 26,647,430 | 164,726,921 | 3.15% |
| 2026-07-16 | 6.02 | 6.12 | 5.92 | 6.04 | 6.04 | qfq | 10,808,007 | 65,028,554 | 0.17% |
| 2026-07-15 | 5.91 | 6.15 | 5.91 | 6.03 | 6.03 | qfq | 16,373,347 | 99,132,212 | 1.17% |
| 2026-07-14 | 5.84 | 5.96 | 5.69 | 5.96 | 5.96 | qfq | 22,634,863 | 132,401,552 | 6.24% |
| 2026-07-13 | 5.82 | 5.82 | 5.61 | 5.61 | 5.61 | qfq | 10,747,600 | 61,063,748 | -3.61% |
| 2026-07-10 | 5.79 | 5.94 | 5.66 | 5.82 | 5.82 | qfq | 11,835,000 | 69,074,919 | 0.69% |
| 2026-07-09 | 5.80 | 5.93 | 5.67 | 5.78 | 5.78 | qfq | 10,996,782 | 63,569,605 | -0.34% |
| 2026-07-08 | 5.90 | 5.90 | 5.73 | 5.80 | 5.80 | qfq | 9,588,503 | 55,700,832 | -2.36% |
| 2026-07-07 | 6.12 | 6.14 | 5.88 | 5.94 | 5.94 | qfq | 10,603,860 | 63,286,190 | -3.41% |
| 2026-07-06 | 6.23 | 6.33 | 6.13 | 6.15 | 6.15 | qfq | 10,877,064 | 67,523,949 | -1.76% |
| 2026-07-03 | 6.24 | 6.33 | 6.13 | 6.26 | 6.26 | qfq | 13,563,342 | 84,378,996 | 0.64% |
| 2026-07-02 | 6.10 | 6.34 | 6.10 | 6.22 | 6.22 | qfq | 12,982,323 | 81,261,551 | -0.32% |
| 2026-07-01 | 6.23 | 6.31 | 6.00 | 6.24 | 6.24 | qfq | 18,884,667 | 117,340,945 | 1.13% |
| 2026-06-30 | 6.60 | 6.62 | 6.07 | 6.17 | 6.17 | qfq | 26,084,273 | 162,440,538 | -7.08% |
| 2026-06-29 | 6.70 | 6.80 | 6.28 | 6.64 | 6.64 | qfq | 25,042,781 | 164,840,288 | 1.22% |
| 2026-06-26 | 6.82 | 7.16 | 6.52 | 6.56 | 6.56 | qfq | 33,397,403 | 230,071,444 | -2.81% |
| 2026-06-25 | 6.85 | 7.13 | 6.70 | 6.75 | 6.75 | qfq | 27,056,587 | 185,989,764 | -1.75% |
| 2026-06-24 | 6.66 | 7.06 | 6.60 | 6.87 | 6.87 | qfq | 20,453,580 | 139,074,296 | 0.29% |
| 2026-06-23 | 6.80 | 7.04 | 6.75 | 6.85 | 6.85 | qfq | 14,954,638 | 103,174,245 | -0.58% |
| 2026-06-22 | 6.85 | 6.96 | 6.65 | 6.89 | 6.89 | qfq | 18,419,234 | 125,208,602 | 0.44% |
| 2026-06-18 | 6.86 | 7.25 | 6.73 | 6.86 | 6.86 | qfq | 30,089,321 | 210,157,579 | -0.72% |
| 2026-06-17 | 6.43 | 7.02 | 6.43 | 6.91 | 6.91 | qfq | 34,378,731 | 234,801,741 | 6.31% |
| 2026-06-16 | 6.24 | 6.55 | 6.24 | 6.50 | 6.50 | qfq | 27,488,002 | 176,313,047 | 2.69% |
| 2026-06-15 | 6.48 | 6.57 | 6.14 | 6.33 | 6.33 | qfq | 27,165,157 | 170,515,620 | -1.25% |
| 2026-06-12 | 6.27 | 6.68 | 6.27 | 6.41 | 6.41 | qfq | 35,958,047 | 234,927,598 | 2.40% |
| 2026-06-11 | 6.05 | 6.41 | 5.94 | 6.26 | 6.26 | qfq | 26,702,905 | 164,664,055 | 1.13% |
| 2026-06-10 | 6.20 | 6.48 | 5.97 | 6.19 | 6.19 | qfq | 37,424,515 | 230,423,205 | -1.75% |
| 2026-06-09 | 5.95 | 6.44 | 5.81 | 6.30 | 6.30 | qfq | 43,401,998 | 266,388,148 | 5.88% |
| 2026-06-08 | 5.78 | 6.18 | 5.71 | 5.95 | 5.95 | qfq | 31,871,922 | 188,898,040 | 2.23% |
| 2026-06-05 | 5.77 | 5.90 | 5.66 | 5.82 | 5.82 | qfq | 13,316,680 | 77,124,418 | 1.39% |
| 2026-06-04 | 5.82 | 5.88 | 5.70 | 5.74 | 5.74 | qfq | 10,311,393 | 59,381,248 | -1.54% |
| 2026-06-03 | 5.78 | 5.90 | 5.70 | 5.83 | 5.83 | qfq | 12,376,154 | 71,943,832 | 0.87% |
| 2026-06-02 | 6.07 | 6.07 | 5.74 | 5.78 | 5.78 | qfq | 18,733,310 | 109,154,980 | -4.30% |
| 2026-06-01 | 5.99 | 6.09 | 5.95 | 6.04 | 6.04 | qfq | 14,535,280 | 87,638,113 | 1.51% |
| 2026-05-29 | 6.07 | 6.12 | 5.91 | 5.95 | 5.95 | qfq | 17,059,210 | 102,546,116 | -1.82% |
| 2026-05-28 | 6.17 | 6.29 | 6.05 | 6.06 | 6.06 | qfq | 14,711,080 | 90,540,542 | -1.78% |
| 2026-05-27 | 6.45 | 6.45 | 6.12 | 6.17 | 6.17 | qfq | 14,880,998 | 92,472,405 | -4.19% |
| 2026-05-26 | 6.50 | 6.51 | 6.36 | 6.44 | 6.44 | qfq | 10,677,168 | 68,497,410 | -0.92% |
| 2026-05-25 | 6.84 | 6.84 | 6.46 | 6.50 | 6.50 | qfq | 16,877,164 | 110,957,735 | -4.13% |
| 2026-05-22 | 6.77 | 6.86 | 6.67 | 6.78 | 6.78 | qfq | 10,253,025 | 69,447,021 | 0.30% |
| 2026-05-21 | 6.92 | 6.95 | 6.76 | 6.76 | 6.76 | qfq | 13,277,734 | 91,183,278 | -2.45% |
| 2026-05-20 | 6.96 | 6.96 | 6.69 | 6.93 | 6.93 | qfq | 16,254,736 | 110,868,100 | -0.86% |
| 2026-05-19 | 6.99 | 7.10 | 6.89 | 6.99 | 6.99 | qfq | 11,523,988 | 80,464,223 | 0.00% |
| 2026-05-18 | 7.00 | 7.07 | 6.86 | 6.99 | 6.99 | qfq | 15,406,812 | 107,664,402 | -1.83% |
| 2026-05-15 | 7.36 | 7.59 | 7.09 | 7.12 | 7.12 | qfq | 22,895,273 | 166,564,554 | -2.06% |
| 2026-05-14 | 7.38 | 7.43 | 7.20 | 7.27 | 7.27 | qfq | 12,234,442 | 89,333,299 | -1.09% |
| 2026-05-13 | 7.32 | 7.46 | 7.20 | 7.35 | 7.35 | qfq | 20,638,385 | 151,092,228 | 1.38% |
| 2026-05-12 | 7.36 | 7.50 | 7.17 | 7.25 | 7.25 | qfq | 15,861,418 | 116,013,190 | -1.49% |
| 2026-05-11 | 7.58 | 7.60 | 7.34 | 7.36 | 7.36 | qfq | 23,287,430 | 173,312,635 | -3.03% |
| 2026-05-08 | 7.70 | 7.78 | 7.54 | 7.59 | 7.59 | qfq | 14,478,577 | 110,027,966 | -1.43% |
| 2026-05-07 | 7.74 | 7.83 | 7.62 | 7.70 | 7.70 | qfq | 15,019,330 | 115,908,067 | -0.90% |
| 2026-05-06 | 7.60 | 7.81 | 7.60 | 7.77 | 7.77 | qfq | 19,317,250 | 148,776,041 | 1.70% |
| 2026-04-30 | 7.57 | 7.68 | 7.20 | 7.64 | 7.64 | qfq | 29,503,287 | 221,023,016 | 0.92% |
| 2026-04-29 | 7.29 | 7.62 | 7.22 | 7.57 | 7.57 | qfq | 27,907,591 | 209,037,802 | 2.30% |
| 2026-04-28 | 6.98 | 7.48 | 6.97 | 7.40 | 7.40 | qfq | 50,619,498 | 362,734,464 | -0.80% |
| 2026-04-27 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | qfq | 5,959,300 | 44,456,378 | -10.01% |
| 2026-04-24 | 8.45 | 8.57 | 8.26 | 8.29 | 8.29 | qfq | 16,914,165 | 141,857,971 | -2.01% |
| 2026-04-23 | 8.60 | 8.66 | 8.35 | 8.46 | 8.46 | qfq | 18,046,769 | 152,973,494 | -2.08% |
| 2026-04-22 | 8.54 | 8.68 | 8.42 | 8.64 | 8.64 | qfq | 15,121,452 | 129,966,313 | 0.35% |
| 2026-04-21 | 8.58 | 8.68 | 8.49 | 8.61 | 8.61 | qfq | 13,564,608 | 116,369,738 | 0.00% |
| 2026-04-20 | 8.64 | 8.75 | 8.59 | 8.61 | 8.61 | qfq | 14,074,963 | 121,664,884 | -0.35% |
| 2026-04-17 | 8.61 | 8.84 | 8.59 | 8.64 | 8.64 | qfq | 13,778,227 | 119,249,470 | 0.00% |
| 2026-04-16 | 8.58 | 8.67 | 8.52 | 8.64 | 8.64 | qfq | 16,228,730 | 139,562,326 | 0.00% |
| 2026-04-15 | 8.79 | 8.81 | 8.60 | 8.64 | 8.64 | qfq | 19,585,200 | 169,830,693 | -2.15% |
| 2026-04-14 | 8.90 | 8.94 | 8.70 | 8.83 | 8.83 | qfq | 25,242,556 | 222,216,082 | -0.79% |
| 2026-04-13 | 8.84 | 8.98 | 8.57 | 8.90 | 8.90 | qfq | 35,666,695 | 313,156,051 | 1.37% |
| 2026-04-10 | 8.87 | 9.03 | 8.76 | 8.78 | 8.78 | qfq | 43,058,589 | 381,855,227 | -2.98% |
| 2026-04-09 | 8.47 | 9.10 | 8.42 | 9.05 | 9.05 | qfq | 76,633,267 | 674,091,170 | 5.60% |
| 2026-04-08 | 8.75 | 8.75 | 8.44 | 8.57 | 8.57 | qfq | 71,959,878 | 613,916,170 | -4.67% |
| 2026-04-07 | 8.24 | 8.99 | 8.13 | 8.99 | 8.99 | qfq | 40,250,830 | 355,028,068 | 10.04% |
| 2026-04-03 | 8.30 | 8.36 | 7.86 | 8.17 | 8.17 | qfq | 22,656,883 | 183,187,607 | -0.49% |
| 2026-04-02 | 8.00 | 8.59 | 7.89 | 8.21 | 8.21 | qfq | 31,641,048 | 262,472,626 | 2.24% |
| 2026-04-01 | 7.80 | 8.10 | 7.77 | 8.03 | 8.03 | qfq | 21,084,121 | 168,065,378 | 4.29% |
| 2026-03-31 | 7.93 | 7.94 | 7.69 | 7.70 | 7.70 | qfq | 12,085,500 | 94,152,993 | -2.16% |
| 2026-03-30 | 8.01 | 8.14 | 7.76 | 7.87 | 7.87 | qfq | 16,736,394 | 131,761,097 | -1.75% |
| 2026-03-27 | 7.59 | 8.14 | 7.56 | 8.01 | 8.01 | qfq | 24,175,952 | 192,288,538 | 4.43% |
| 2026-03-26 | 7.73 | 7.89 | 7.63 | 7.67 | 7.67 | qfq | 12,857,637 | 99,430,620 | -0.90% |
| 2026-03-25 | 7.62 | 7.83 | 7.58 | 7.74 | 7.74 | qfq | 14,560,830 | 112,376,386 | 1.84% |
| 2026-03-24 | 7.59 | 7.61 | 7.33 | 7.60 | 7.60 | qfq | 15,804,357 | 117,977,711 | 1.47% |
| 2026-03-23 | 7.70 | 7.86 | 7.42 | 7.49 | 7.49 | qfq | 22,359,852 | 170,481,238 | -4.46% |
| 2026-03-20 | 8.19 | 8.23 | 7.83 | 7.84 | 7.84 | qfq | 22,365,555 | 179,271,319 | -4.62% |
| 2026-03-19 | 8.58 | 8.60 | 8.18 | 8.22 | 8.22 | qfq | 24,342,493 | 202,454,883 | -4.20% |
| 2026-03-18 | 8.65 | 8.99 | 8.51 | 8.58 | 8.58 | qfq | 35,962,477 | 314,694,903 | -1.49% |
| 2026-03-17 | 8.60 | 8.83 | 8.56 | 8.71 | 8.71 | qfq | 25,162,137 | 219,214,152 | 1.16% |
| 2026-03-16 | 8.75 | 8.98 | 8.60 | 8.61 | 8.61 | qfq | 25,730,200 | 225,683,710 | -1.49% |
| 2026-03-13 | 8.67 | 8.80 | 8.61 | 8.74 | 8.74 | qfq | 32,261,458 | 280,847,952 | 0.81% |
| 2026-03-12 | 8.87 | 9.10 | 8.65 | 8.67 | 8.67 | qfq | 38,222,172 | 337,331,736 | 1.05% |
| 2026-03-11 | 8.31 | 8.61 | 8.25 | 8.58 | 8.58 | qfq | 28,190,734 | 238,077,142 | 2.88% |
| 2026-03-10 | 8.65 | 8.69 | 8.31 | 8.34 | 8.34 | qfq | 42,097,305 | 355,129,300 | -4.03% |
| 2026-03-09 | 8.58 | 9.05 | 8.56 | 8.69 | 8.69 | qfq | 51,830,970 | 459,219,213 | 3.08% |
| 2026-03-06 | 8.28 | 8.47 | 8.21 | 8.43 | 8.43 | qfq | 17,626,241 | 147,931,592 | 1.69% |
| 2026-03-05 | 8.38 | 8.65 | 8.26 | 8.29 | 8.29 | qfq | 25,398,590 | 213,652,156 | 0.85% |
| 2026-03-04 | 8.07 | 8.45 | 7.98 | 8.22 | 8.22 | qfq | 24,676,547 | 201,934,603 | 1.48% |
| 2026-03-03 | 8.37 | 8.45 | 8.07 | 8.10 | 8.10 | qfq | 20,417,037 | 167,241,427 | -3.23% |
| 2026-03-02 | 8.45 | 8.59 | 8.31 | 8.37 | 8.37 | qfq | 15,528,569 | 130,844,879 | -0.71% |
| 2026-02-27 | 8.35 | 8.48 | 8.35 | 8.43 | 8.43 | qfq | 10,272,330 | 86,537,763 | 0.24% |
| 2026-02-26 | 8.58 | 8.62 | 8.38 | 8.41 | 8.41 | qfq | 17,560,074 | 148,177,089 | -1.98% |
| 2026-02-25 | 8.58 | 8.80 | 8.55 | 8.58 | 8.58 | qfq | 18,453,883 | 160,055,049 | 0.12% |
| 2026-02-24 | 8.40 | 8.65 | 8.35 | 8.57 | 8.57 | qfq | 15,461,159 | 131,849,173 | 2.88% |
| 2026-02-13 | 8.50 | 8.58 | 8.30 | 8.33 | 8.33 | qfq | 13,311,523 | 112,131,066 | -2.34% |
| 2026-02-12 | 8.60 | 8.72 | 8.45 | 8.53 | 8.53 | qfq | 12,579,380 | 107,660,537 | -1.39% |
| 2026-02-11 | 8.53 | 8.75 | 8.50 | 8.65 | 8.65 | qfq | 14,094,762 | 122,218,575 | 1.41% |
| 2026-02-10 | 8.55 | 8.56 | 8.46 | 8.53 | 8.53 | qfq | 9,352,324 | 79,560,037 | -0.35% |
| 2026-02-09 | 8.49 | 8.58 | 8.49 | 8.56 | 8.56 | qfq | 12,866,385 | 109,948,328 | 1.42% |
| 2026-02-06 | 8.35 | 8.54 | 8.22 | 8.44 | 8.44 | qfq | 19,174,395 | 161,958,192 | 1.32% |
| 2026-02-05 | 8.40 | 8.50 | 8.29 | 8.33 | 8.33 | qfq | 14,899,338 | 124,872,864 | -1.19% |
| 2026-02-04 | 8.28 | 8.43 | 8.19 | 8.43 | 8.43 | qfq | 18,471,502 | 154,182,615 | 1.69% |
| 2026-02-03 | 8.20 | 8.34 | 8.17 | 8.29 | 8.29 | qfq | 22,654,927 | 186,542,925 | 1.22% |
| 2026-02-02 | 8.88 | 8.90 | 8.18 | 8.19 | 8.19 | qfq | 46,066,490 | 387,703,911 | -9.90% |
| 2026-01-30 | 8.94 | 9.14 | 8.85 | 9.09 | 9.09 | qfq | 31,084,774 | 280,235,033 | 2.02% |
| 2026-01-29 | 8.97 | 9.04 | 8.84 | 8.91 | 8.91 | qfq | 19,997,020 | 178,806,269 | -0.45% |
| 2026-01-28 | 8.97 | 9.06 | 8.83 | 8.95 | 8.95 | qfq | 20,170,426 | 180,500,665 | -0.22% |
| 2026-01-27 | 9.16 | 9.22 | 8.85 | 8.97 | 8.97 | qfq | 20,045,278 | 179,814,026 | -2.07% |
| 2026-01-26 | 9.40 | 9.41 | 9.08 | 9.16 | 9.16 | qfq | 23,559,279 | 217,297,339 | -0.76% |
| 2026-01-23 | 9.11 | 9.30 | 9.07 | 9.23 | 9.23 | qfq | 21,758,766 | 200,528,193 | 1.76% |
| 2026-01-22 | 9.04 | 9.11 | 8.95 | 9.07 | 9.07 | qfq | 15,405,093 | 139,186,609 | 0.33% |
| 2026-01-21 | 9.03 | 9.04 | 8.85 | 9.04 | 9.04 | qfq | 19,169,399 | 171,830,191 | 0.33% |
| 2026-01-20 | 9.00 | 9.06 | 8.89 | 9.01 | 9.01 | qfq | 15,688,710 | 140,556,278 | 0.22% |
| 2026-01-19 | 8.79 | 8.99 | 8.75 | 8.99 | 8.99 | qfq | 22,582,552 | 201,502,688 | 1.81% |
| 2026-01-16 | 9.05 | 9.07 | 8.77 | 8.83 | 8.83 | qfq | 21,516,730 | 190,825,752 | -1.78% |
| 2026-01-15 | 9.26 | 9.26 | 8.95 | 8.99 | 8.99 | qfq | 20,982,541 | 189,602,764 | -2.28% |
| 2026-01-14 | 9.38 | 9.52 | 9.04 | 9.20 | 9.20 | qfq | 36,904,367 | 343,737,580 | -0.54% |
| 2026-01-13 | 9.36 | 9.39 | 9.16 | 9.25 | 9.25 | qfq | 36,624,275 | 340,211,708 | -0.54% |
| 2026-01-12 | 9.23 | 9.46 | 9.15 | 9.30 | 9.30 | qfq | 35,397,129 | 328,634,737 | 0.76% |
| 2026-01-09 | 9.02 | 9.34 | 9.02 | 9.23 | 9.23 | qfq | 33,328,403 | 306,430,696 | 2.90% |
| 2026-01-08 | 8.92 | 9.04 | 8.82 | 8.97 | 8.97 | qfq | 21,941,049 | 196,106,056 | 0.34% |
| 2026-01-07 | 9.17 | 9.18 | 8.92 | 8.94 | 8.94 | qfq | 27,414,305 | 246,879,896 | -2.72% |
| 2026-01-06 | 8.89 | 9.25 | 8.88 | 9.19 | 9.19 | qfq | 37,674,772 | 342,686,543 | 3.72% |
| 2026-01-05 | 9.00 | 9.01 | 8.77 | 8.86 | 8.86 | qfq | 27,482,641 | 243,625,340 | -1.45% |
| 2025-12-31 | 9.30 | 9.30 | 8.98 | 8.99 | 8.99 | qfq | 38,612,370 | 350,126,898 | -3.85% |
| 2025-12-30 | 8.95 | 9.55 | 8.75 | 9.35 | 9.35 | qfq | 56,663,547 | 516,584,168 | 3.31% |
| 2025-12-29 | 8.68 | 9.16 | 8.66 | 9.05 | 9.05 | qfq | 52,773,022 | 474,784,083 | 4.26% |
| 2025-12-26 | 8.55 | 8.74 | 8.55 | 8.68 | 8.68 | qfq | 25,719,040 | 222,684,159 | 1.28% |
| 2025-12-25 | 8.51 | 8.60 | 8.47 | 8.57 | 8.57 | qfq | 14,172,010 | 121,287,816 | 0.71% |
| 2025-12-24 | 8.39 | 8.55 | 8.34 | 8.51 | 8.51 | qfq | 13,702,703 | 116,156,505 | 1.43% |
| 2025-12-23 | 8.54 | 8.54 | 8.36 | 8.39 | 8.39 | qfq | 13,182,222 | 110,873,716 | -1.76% |
| 2025-12-22 | 8.44 | 8.60 | 8.43 | 8.54 | 8.54 | qfq | 13,641,351 | 116,414,233 | 1.18% |
| 2025-12-19 | 8.29 | 8.45 | 8.27 | 8.44 | 8.44 | qfq | 16,209,863 | 136,268,544 | 2.06% |
| 2025-12-18 | 8.26 | 8.46 | 8.22 | 8.27 | 8.27 | qfq | 14,431,156 | 120,516,237 | -0.12% |
| 2025-12-17 | 8.30 | 8.35 | 8.13 | 8.28 | 8.28 | qfq | 15,185,138 | 124,849,084 | -0.24% |
| 2025-12-16 | 8.39 | 8.44 | 8.22 | 8.30 | 8.30 | qfq | 13,262,844 | 110,208,641 | -1.19% |
| 2025-12-15 | 8.32 | 8.45 | 8.18 | 8.40 | 8.40 | qfq | 14,918,102 | 124,409,086 | 0.24% |
| 2025-12-12 | 8.42 | 8.46 | 8.37 | 8.38 | 8.38 | qfq | 12,282,449 | 103,237,504 | -0.59% |
| 2025-12-11 | 8.66 | 8.66 | 8.40 | 8.43 | 8.43 | qfq | 16,696,981 | 141,723,374 | -2.66% |
| 2025-12-10 | 8.52 | 8.68 | 8.47 | 8.66 | 8.66 | qfq | 22,369,582 | 191,997,171 | 2.24% |
| 2025-12-09 | 8.46 | 8.58 | 8.45 | 8.47 | 8.47 | qfq | 12,372,456 | 105,176,315 | -0.35% |
| 2025-12-08 | 8.47 | 8.54 | 8.43 | 8.50 | 8.50 | qfq | 14,086,489 | 119,642,814 | 0.35% |
| 2025-12-05 | 8.34 | 8.47 | 8.34 | 8.47 | 8.47 | qfq | 14,377,962 | 120,978,584 | 1.56% |
| 2025-12-04 | 8.57 | 8.61 | 8.32 | 8.34 | 8.34 | qfq | 20,629,945 | 173,694,734 | -3.14% |
| 2025-12-03 | 8.74 | 8.75 | 8.55 | 8.61 | 8.61 | qfq | 18,332,206 | 157,947,464 | -1.94% |
| 2025-12-02 | 8.69 | 8.87 | 8.63 | 8.78 | 8.78 | qfq | 25,266,089 | 220,877,537 | 1.15% |
| 2025-12-01 | 8.60 | 8.71 | 8.56 | 8.68 | 8.68 | qfq | 15,669,605 | 135,663,139 | -0.12% |
| 2025-11-28 | 8.52 | 8.70 | 8.50 | 8.69 | 8.69 | qfq | 17,830,113 | 153,985,137 | 2.12% |
| 2025-11-27 | 8.65 | 8.70 | 8.50 | 8.51 | 8.51 | qfq | 18,596,630 | 159,988,592 | -1.62% |
| 2025-11-26 | 8.68 | 8.74 | 8.58 | 8.65 | 8.65 | qfq | 21,458,387 | 185,892,899 | -0.35% |
| 2025-11-25 | 8.70 | 8.78 | 8.64 | 8.68 | 8.68 | qfq | 23,038,225 | 200,635,957 | 0.81% |
| 2025-11-24 | 8.59 | 8.69 | 8.43 | 8.61 | 8.61 | qfq | 24,625,269 | 210,421,882 | 0.35% |
| 2025-11-21 | 8.96 | 9.01 | 8.58 | 8.58 | 8.58 | qfq | 36,894,611 | 322,384,874 | -5.51% |
| 2025-11-20 | 9.29 | 9.36 | 9.00 | 9.08 | 9.08 | qfq | 33,749,454 | 308,393,210 | -3.20% |
| 2025-11-19 | 9.50 | 9.71 | 9.23 | 9.38 | 9.38 | qfq | 36,521,566 | 343,454,543 | -2.70% |
| 2025-11-18 | 10.32 | 10.36 | 9.55 | 9.64 | 9.64 | qfq | 64,582,629 | 633,040,623 | -7.49% |
| 2025-11-17 | 10.46 | 10.66 | 10.27 | 10.42 | 10.42 | qfq | 40,440,493 | 421,448,729 | -2.43% |
| 2025-11-14 | 10.65 | 11.04 | 10.61 | 10.68 | 10.68 | qfq | 69,981,343 | 754,770,616 | -1.84% |
| 2025-11-13 | 10.75 | 11.07 | 10.50 | 10.88 | 10.88 | qfq | 71,748,358 | 776,755,284 | 1.97% |
| 2025-11-12 | 11.88 | 11.88 | 10.58 | 10.67 | 10.67 | qfq | 116,847,047 | 1,296,427,972 | -3.96% |
| 2025-11-11 | 10.29 | 11.11 | 10.23 | 11.11 | 11.11 | qfq | 71,100,645 | 769,722,535 | 10.00% |
| 2025-11-10 | 9.80 | 10.17 | 9.80 | 10.10 | 10.10 | qfq | 32,687,952 | 328,206,607 | 2.43% |
| 2025-11-07 | 9.84 | 10.02 | 9.84 | 9.86 | 9.86 | qfq | 25,304,626 | 250,887,869 | -1.20% |
| 2025-11-06 | 10.20 | 10.26 | 9.86 | 9.98 | 9.98 | qfq | 45,227,225 | 451,719,501 | -2.92% |
| 2025-11-05 | 10.19 | 10.61 | 10.14 | 10.28 | 10.28 | qfq | 62,876,687 | 653,007,561 | 0.00% |
| 2025-11-04 | 9.80 | 10.40 | 9.76 | 10.28 | 10.28 | qfq | 51,356,950 | 522,002,658 | 3.73% |
| 2025-11-03 | 10.00 | 10.20 | 9.86 | 9.91 | 9.91 | qfq | 35,482,597 | 355,494,163 | -0.20% |
| 2025-10-31 | 9.66 | 9.99 | 9.61 | 9.93 | 9.93 | qfq | 36,198,202 | 355,751,432 | 3.33% |
| 2025-10-30 | 9.46 | 9.63 | 9.44 | 9.61 | 9.61 | qfq | 24,176,077 | 230,894,387 | 0.84% |
| 2025-10-29 | 9.40 | 9.64 | 9.37 | 9.53 | 9.53 | qfq | 27,047,983 | 257,875,653 | 1.38% |
| 2025-10-28 | 9.65 | 9.70 | 9.38 | 9.40 | 9.40 | qfq | 36,875,399 | 350,343,691 | -3.49% |
| 2025-10-27 | 9.81 | 9.95 | 9.70 | 9.74 | 9.74 | qfq | 30,391,973 | 298,160,222 | -1.62% |
| 2025-10-24 | 10.25 | 10.35 | 9.82 | 9.90 | 9.90 | qfq | 52,292,292 | 525,220,895 | -3.88% |
| 2025-10-23 | 10.27 | 10.45 | 10.21 | 10.30 | 10.30 | qfq | 39,313,591 | 406,118,640 | 0.29% |
| 2025-10-22 | 10.45 | 10.45 | 10.20 | 10.27 | 10.27 | qfq | 59,300,826 | 611,463,811 | -5.08% |
| 2025-10-21 | 10.50 | 10.93 | 10.39 | 10.82 | 10.82 | qfq | 67,679,128 | 719,231,535 | 2.37% |
| 2025-10-20 | 10.26 | 10.60 | 10.13 | 10.57 | 10.57 | qfq | 54,836,780 | 570,011,443 | 4.45% |
| 2025-10-17 | 10.64 | 10.64 | 10.10 | 10.12 | 10.12 | qfq | 62,277,489 | 643,007,832 | -6.30% |
| 2025-10-16 | 10.84 | 11.12 | 10.63 | 10.80 | 10.80 | qfq | 51,641,522 | 561,079,409 | -1.64% |
| 2025-10-15 | 11.07 | 11.24 | 10.83 | 10.98 | 10.98 | qfq | 38,844,087 | 426,651,764 | -1.79% |
| 2025-10-14 | 11.34 | 11.70 | 11.14 | 11.18 | 11.18 | qfq | 46,784,000 | 532,610,593 | -1.06% |
| 2025-10-13 | 10.88 | 11.43 | 10.87 | 11.30 | 11.30 | qfq | 64,629,840 | 726,249,909 | -1.40% |
| 2025-10-10 | 10.38 | 11.46 | 10.28 | 11.46 | 11.46 | qfq | 69,451,563 | 771,931,343 | 9.98% |
| 2025-10-09 | 10.38 | 10.51 | 10.23 | 10.42 | 10.42 | qfq | 48,128,947 | 501,054,364 | 0.19% |
| 2025-09-30 | 11.13 | 11.18 | 10.37 | 10.40 | 10.40 | qfq | 91,971,309 | 976,961,492 | -7.56% |
| 2025-09-29 | 11.42 | 12.17 | 11.17 | 11.25 | 11.25 | qfq | 118,578,693 | 1,396,782,696 | 1.72% |
| 2025-09-26 | 10.87 | 11.06 | 10.70 | 11.06 | 11.06 | qfq | 27,062,562 | 295,997,059 | 10.05% |
| 2025-09-25 | 10.14 | 10.33 | 10.02 | 10.05 | 10.05 | qfq | 23,126,255 | 234,750,882 | -2.71% |
| 2025-09-24 | 10.64 | 10.88 | 10.19 | 10.33 | 10.33 | qfq | 37,205,886 | 389,324,603 | -0.29% |
| 2025-09-23 | 10.39 | 10.44 | 10.14 | 10.36 | 10.36 | qfq | 30,708,956 | 315,090,924 | -0.48% |
| 2025-09-22 | 10.23 | 10.47 | 10.11 | 10.41 | 10.41 | qfq | 33,071,358 | 340,970,074 | 3.27% |
| 2025-09-19 | 9.80 | 10.20 | 9.78 | 10.08 | 10.08 | qfq | 30,061,944 | 303,141,161 | 2.44% |
| 2025-09-18 | 9.72 | 10.22 | 9.66 | 9.84 | 9.84 | qfq | 25,756,687 | 254,536,830 | 1.34% |
| 2025-09-17 | 10.11 | 10.11 | 9.70 | 9.71 | 9.71 | qfq | 32,373,570 | 317,808,758 | -4.24% |
| 2025-09-16 | 10.11 | 10.28 | 10.09 | 10.14 | 10.14 | qfq | 18,576,966 | 188,636,181 | 0.30% |
| 2025-09-15 | 10.25 | 10.35 | 10.10 | 10.11 | 10.11 | qfq | 17,684,813 | 179,930,878 | -1.37% |
| 2025-09-12 | 10.32 | 10.40 | 10.18 | 10.25 | 10.25 | qfq | 21,477,272 | 220,994,598 | -0.68% |
| 2025-09-11 | 10.53 | 10.67 | 10.16 | 10.32 | 10.32 | qfq | 41,008,526 | 425,322,961 | -2.37% |
| 2025-09-10 | 10.65 | 10.99 | 10.54 | 10.57 | 10.57 | qfq | 32,341,119 | 348,735,299 | -1.58% |
| 2025-09-09 | 10.37 | 10.76 | 10.34 | 10.74 | 10.74 | qfq | 35,753,609 | 378,173,002 | 3.07% |
| 2025-09-08 | 10.61 | 10.79 | 10.36 | 10.42 | 10.42 | qfq | 30,332,568 | 319,739,177 | -2.80% |
| 2025-09-05 | 10.65 | 10.89 | 10.55 | 10.72 | 10.72 | qfq | 34,117,311 | 365,247,939 | 1.52% |
| 2025-09-04 | 10.57 | 10.85 | 10.32 | 10.56 | 10.56 | qfq | 44,896,039 | 474,834,367 | -2.13% |
| 2025-09-03 | 10.15 | 11.21 | 9.96 | 10.79 | 10.79 | qfq | 65,436,528 | 697,102,100 | 5.89% |
| 2025-09-02 | 10.29 | 10.55 | 10.08 | 10.19 | 10.19 | qfq | 38,309,817 | 396,344,333 | 0.00% |
| 2025-09-01 | 10.08 | 10.36 | 9.97 | 10.19 | 10.19 | qfq | 34,468,061 | 350,643,830 | 1.39% |
| 2025-08-29 | 10.09 | 10.27 | 9.90 | 10.05 | 10.05 | qfq | 33,159,975 | 334,426,464 | -0.30% |
| 2025-08-28 | 10.12 | 10.62 | 9.70 | 10.08 | 10.08 | qfq | 55,253,546 | 560,796,594 | 0.50% |
| 2025-08-27 | 9.56 | 10.42 | 9.44 | 10.03 | 10.03 | qfq | 60,981,328 | 608,997,649 | 4.81% |
| 2025-08-26 | 9.33 | 9.67 | 9.25 | 9.57 | 9.57 | qfq | 22,769,800 | 216,412,993 | 2.46% |
| 2025-08-25 | 9.38 | 9.42 | 9.25 | 9.34 | 9.34 | qfq | 14,108,603 | 131,815,197 | 0.00% |
| 2025-08-22 | 9.31 | 9.38 | 9.25 | 9.34 | 9.34 | qfq | 10,530,388 | 98,045,512 | 0.43% |
| 2025-08-21 | 9.40 | 9.44 | 9.27 | 9.30 | 9.30 | qfq | 13,056,911 | 121,713,946 | -1.06% |
| 2025-08-20 | 9.34 | 9.45 | 9.26 | 9.40 | 9.40 | qfq | 10,369,076 | 97,011,490 | 0.64% |
| 2025-08-19 | 9.46 | 9.48 | 9.29 | 9.34 | 9.34 | qfq | 12,343,991 | 115,649,680 | -1.48% |
| 2025-08-18 | 9.77 | 9.79 | 9.44 | 9.48 | 9.48 | qfq | 21,080,372 | 200,353,526 | -1.56% |
| 2025-08-15 | 9.41 | 9.85 | 9.41 | 9.63 | 9.63 | qfq | 17,854,197 | 173,434,960 | 2.12% |
| 2025-08-14 | 9.67 | 9.76 | 9.38 | 9.43 | 9.43 | qfq | 14,699,435 | 140,318,808 | -2.48% |
| 2025-08-13 | 9.69 | 9.74 | 9.54 | 9.67 | 9.67 | qfq | 12,395,891 | 119,418,268 | 0.00% |
| 2025-08-12 | 9.82 | 9.89 | 9.66 | 9.67 | 9.67 | qfq | 13,206,850 | 128,582,726 | -2.03% |
| 2025-08-11 | 9.66 | 9.89 | 9.64 | 9.87 | 9.87 | qfq | 19,116,931 | 187,087,457 | 1.86% |
| 2025-08-08 | 9.68 | 9.78 | 9.58 | 9.69 | 9.69 | qfq | 14,644,272 | 141,514,187 | -0.31% |
| 2025-08-07 | 9.70 | 9.80 | 9.58 | 9.72 | 9.72 | qfq | 18,654,727 | 180,957,794 | 0.21% |
| 2025-08-06 | 9.51 | 9.73 | 9.46 | 9.70 | 9.70 | qfq | 22,465,430 | 216,713,090 | 1.78% |
| 2025-08-05 | 9.19 | 9.79 | 9.19 | 9.53 | 9.53 | qfq | 27,787,279 | 265,648,319 | 3.25% |
| 2025-08-04 | 8.97 | 9.25 | 8.95 | 9.23 | 9.23 | qfq | 12,280,133 | 112,624,250 | 2.10% |
| 2025-08-01 | 8.98 | 9.23 | 8.94 | 9.04 | 9.04 | qfq | 16,554,360 | 150,825,408 | 1.92% |
| 2025-07-31 | 9.07 | 9.24 | 8.83 | 8.87 | 8.87 | qfq | 11,732,118 | 105,381,473 | -2.31% |
| 2025-07-30 | 8.99 | 9.33 | 8.93 | 9.08 | 9.08 | qfq | 12,172,748 | 111,555,733 | 1.00% |
| 2025-07-29 | 9.10 | 9.11 | 8.83 | 8.99 | 8.99 | qfq | 12,365,050 | 110,614,150 | -1.43% |
| 2025-07-28 | 9.21 | 9.23 | 9.05 | 9.12 | 9.12 | qfq | 7,811,500 | 71,325,809 | -1.19% |
| 2025-07-25 | 9.24 | 9.34 | 9.16 | 9.23 | 9.23 | qfq | 8,485,126 | 78,374,408 | -0.11% |
| 2025-07-24 | 9.12 | 9.33 | 9.05 | 9.24 | 9.24 | qfq | 10,948,340 | 100,674,620 | 1.76% |
| 2025-07-23 | 9.27 | 9.27 | 9.06 | 9.08 | 9.08 | qfq | 8,993,680 | 82,169,396 | -1.84% |
| 2025-07-22 | 9.23 | 9.30 | 9.05 | 9.25 | 9.25 | qfq | 10,360,193 | 95,007,954 | 0.11% |
| 2025-07-21 | 9.06 | 9.35 | 9.05 | 9.24 | 9.24 | qfq | 10,471,522 | 96,490,663 | 1.99% |
| 2025-07-18 | 9.02 | 9.08 | 8.96 | 9.06 | 9.06 | qfq | 6,951,620 | 62,708,145 | 0.78% |
| 2025-07-17 | 8.95 | 9.03 | 8.94 | 8.99 | 8.99 | qfq | 5,768,981 | 51,871,090 | 0.00% |
| 2025-07-16 | 8.96 | 9.07 | 8.92 | 8.99 | 8.94 | qfq | 7,825,670 | 70,286,525 | 0.33% |
| 2025-07-15 | 9.09 | 9.10 | 8.91 | 8.96 | 8.91 | qfq | 11,007,618 | 98,912,838 | -2.08% |
| 2025-07-14 | 9.20 | 9.28 | 9.13 | 9.15 | 9.10 | qfq | 9,124,583 | 83,804,458 | -0.54% |
| 2025-07-11 | 9.31 | 9.33 | 9.17 | 9.20 | 9.15 | qfq | 7,717,735 | 71,289,782 | -1.18% |
| 2025-07-10 | 9.25 | 9.34 | 9.15 | 9.31 | 9.26 | qfq | 11,114,684 | 102,700,939 | 0.22% |
| 2025-07-09 | 9.52 | 9.58 | 9.28 | 9.29 | 9.24 | qfq | 14,433,734 | 135,798,334 | -2.31% |
| 2025-07-08 | 9.50 | 9.67 | 9.45 | 9.51 | 9.46 | qfq | 12,583,374 | 119,783,839 | -0.31% |
| 2025-07-07 | 9.22 | 9.68 | 9.19 | 9.54 | 9.49 | qfq | 20,101,223 | 191,338,357 | 3.36% |
| 2025-07-04 | 9.42 | 9.49 | 9.20 | 9.23 | 9.18 | qfq | 13,091,271 | 121,855,168 | -2.22% |
| 2025-07-03 | 9.26 | 9.54 | 9.25 | 9.44 | 9.39 | qfq | 16,824,541 | 158,573,961 | 1.51% |
| 2025-07-02 | 9.26 | 9.42 | 9.24 | 9.30 | 9.25 | qfq | 10,760,347 | 100,350,358 | -0.11% |
| 2025-07-01 | 9.34 | 9.47 | 9.18 | 9.31 | 9.26 | qfq | 16,757,920 | 155,537,930 | -0.64% |
| 2025-06-30 | 9.45 | 9.48 | 9.28 | 9.37 | 9.32 | qfq | 21,391,776 | 200,108,054 | -1.88% |
| 2025-06-27 | 9.15 | 9.69 | 9.14 | 9.55 | 9.50 | qfq | 32,115,430 | 302,192,437 | 4.71% |
| 2025-06-26 | 9.10 | 9.39 | 9.06 | 9.12 | 9.07 | qfq | 18,744,598 | 173,273,561 | 0.00% |
| 2025-06-25 | 8.89 | 9.20 | 8.84 | 9.12 | 9.07 | qfq | 15,957,509 | 144,758,249 | 2.36% |
| 2025-06-24 | 8.86 | 9.09 | 8.86 | 8.91 | 8.86 | qfq | 13,384,080 | 119,943,121 | 0.00% |
| 2025-06-23 | 8.49 | 8.98 | 8.41 | 8.91 | 8.86 | qfq | 15,981,737 | 139,963,964 | 4.21% |
| 2025-06-20 | 8.70 | 8.75 | 8.53 | 8.55 | 8.50 | qfq | 8,730,177 | 75,245,792 | -1.84% |
| 2025-06-19 | 8.86 | 8.91 | 8.67 | 8.71 | 8.66 | qfq | 13,662,177 | 119,788,689 | -1.14% |
| 2025-06-18 | 8.48 | 8.94 | 8.45 | 8.81 | 8.76 | qfq | 19,355,401 | 167,608,552 | 4.14% |
| 2025-06-17 | 8.42 | 8.49 | 8.31 | 8.46 | 8.41 | qfq | 9,316,031 | 78,189,548 | 0.00% |
| 2025-06-16 | 8.40 | 8.51 | 8.39 | 8.46 | 8.41 | qfq | 5,849,700 | 49,451,214 | 0.00% |
| 2025-06-13 | 8.68 | 8.75 | 8.45 | 8.46 | 8.41 | qfq | 12,815,024 | 109,580,762 | -3.53% |
| 2025-06-12 | 8.83 | 8.87 | 8.66 | 8.77 | 8.72 | qfq | 9,370,300 | 82,103,787 | -1.13% |
| 2025-06-11 | 8.82 | 8.89 | 8.79 | 8.87 | 8.82 | qfq | 9,113,293 | 80,565,091 | 0.34% |
| 2025-06-10 | 9.15 | 9.16 | 8.74 | 8.84 | 8.79 | qfq | 21,803,805 | 195,493,104 | -4.84% |
| 2025-06-09 | 9.15 | 9.39 | 8.99 | 9.29 | 9.24 | qfq | 17,775,564 | 162,424,833 | 2.43% |
| 2025-06-06 | 9.17 | 9.28 | 8.98 | 9.07 | 9.02 | qfq | 14,069,901 | 128,103,400 | -1.31% |
| 2025-06-05 | 9.35 | 9.38 | 9.16 | 9.19 | 9.14 | qfq | 11,456,327 | 105,732,263 | -1.29% |
| 2025-06-04 | 9.49 | 9.50 | 9.27 | 9.31 | 9.26 | qfq | 16,295,461 | 152,309,757 | -1.79% |
| 2025-06-03 | 9.42 | 9.61 | 9.39 | 9.48 | 9.43 | qfq | 20,430,073 | 193,779,025 | 0.64% |
| 2025-05-30 | 9.43 | 9.72 | 9.32 | 9.42 | 9.37 | qfq | 23,524,790 | 222,944,820 | -0.95% |
| 2025-05-29 | 9.06 | 9.61 | 8.98 | 9.51 | 9.46 | qfq | 34,160,173 | 319,746,638 | 4.16% |
| 2025-05-28 | 9.20 | 9.33 | 9.04 | 9.13 | 9.08 | qfq | 17,687,330 | 162,459,529 | -0.98% |
| 2025-05-27 | 8.83 | 9.31 | 8.79 | 9.22 | 9.17 | qfq | 27,184,480 | 247,357,441 | 3.95% |
| 2025-05-26 | 8.90 | 8.95 | 8.71 | 8.87 | 8.82 | qfq | 16,629,993 | 146,626,792 | 0.23% |
| 2025-05-23 | 9.22 | 9.31 | 8.84 | 8.85 | 8.80 | qfq | 29,333,422 | 265,992,593 | -4.01% |
| 2025-05-22 | 9.00 | 9.98 | 8.95 | 9.22 | 9.17 | qfq | 37,082,628 | 350,251,906 | 1.43% |
| 2025-05-21 | 9.45 | 9.55 | 9.06 | 9.09 | 9.04 | qfq | 35,941,119 | 331,755,554 | -3.81% |
| 2025-05-20 | 9.45 | 9.88 | 9.36 | 9.45 | 9.40 | qfq | 42,124,203 | 402,185,856 | -0.74% |
| 2025-05-19 | 9.14 | 9.91 | 8.93 | 9.52 | 9.47 | qfq | 52,989,808 | 498,785,885 | 5.54% |
| 2025-05-16 | 8.81 | 9.15 | 8.74 | 9.02 | 8.97 | qfq | 32,335,561 | 290,067,741 | 1.46% |
| 2025-05-15 | 8.78 | 9.50 | 8.71 | 8.89 | 8.84 | qfq | 36,355,680 | 330,342,696 | 0.57% |
| 2025-05-14 | 8.75 | 9.02 | 8.71 | 8.84 | 8.79 | qfq | 35,873,909 | 318,126,777 | 0.80% |
| 2025-05-13 | 8.57 | 9.15 | 8.33 | 8.77 | 8.72 | qfq | 38,323,886 | 335,327,124 | 2.21% |
| 2025-05-12 | 8.32 | 8.69 | 8.20 | 8.58 | 8.53 | qfq | 21,822,252 | 186,084,246 | 3.13% |
| 2025-05-09 | 8.42 | 8.87 | 8.28 | 8.32 | 8.28 | qfq | 17,761,480 | 151,015,161 | -1.19% |
| 2025-05-08 | 8.34 | 8.51 | 8.25 | 8.42 | 8.38 | qfq | 16,036,730 | 134,214,014 | 0.96% |
| 2025-05-07 | 8.37 | 8.58 | 8.23 | 8.34 | 8.30 | qfq | 17,193,952 | 143,678,144 | 0.60% |
| 2025-05-06 | 8.07 | 8.33 | 8.06 | 8.29 | 8.25 | qfq | 12,163,930 | 99,731,045 | 3.24% |
| 2025-04-30 | 8.00 | 8.08 | 7.92 | 8.03 | 7.99 | qfq | 10,464,960 | 83,787,342 | -0.86% |
| 2025-04-29 | 8.06 | 8.19 | 8.06 | 8.10 | 8.06 | qfq | 7,332,231 | 59,500,080 | 0.62% |
| 2025-04-28 | 8.21 | 8.25 | 8.05 | 8.05 | 8.01 | qfq | 9,789,530 | 79,495,399 | -1.95% |
| 2025-04-25 | 8.40 | 8.45 | 8.21 | 8.21 | 8.17 | qfq | 20,338,852 | 169,035,911 | -2.49% |
| 2025-04-24 | 8.29 | 8.88 | 8.21 | 8.42 | 8.38 | qfq | 32,397,825 | 276,070,098 | 3.06% |
| 2025-04-23 | 8.10 | 8.30 | 8.07 | 8.17 | 8.13 | qfq | 16,780,745 | 137,206,486 | 0.25% |
| 2025-04-22 | 8.04 | 8.26 | 7.92 | 8.15 | 8.11 | qfq | 20,086,170 | 163,157,495 | 0.25% |
| 2025-04-21 | 8.11 | 8.39 | 8.10 | 8.13 | 8.09 | qfq | 27,117,421 | 221,880,574 | -1.22% |
| 2025-04-18 | 7.57 | 8.23 | 7.53 | 8.23 | 8.19 | qfq | 25,490,141 | 203,908,998 | 10.03% |
| 2025-04-17 | 7.55 | 7.62 | 7.45 | 7.48 | 7.44 | qfq | 8,477,990 | 63,815,381 | -1.06% |
| 2025-04-16 | 7.57 | 7.60 | 7.50 | 7.56 | 7.52 | qfq | 7,489,026 | 56,566,937 | -0.26% |
| 2025-04-15 | 7.55 | 7.61 | 7.50 | 7.58 | 7.54 | qfq | 7,599,341 | 57,463,701 | 0.40% |
| 2025-04-14 | 7.54 | 7.61 | 7.48 | 7.55 | 7.51 | qfq | 7,158,840 | 53,992,414 | 1.07% |
| 2025-04-11 | 7.39 | 7.55 | 7.35 | 7.47 | 7.43 | qfq | 7,711,280 | 57,686,893 | 0.67% |
| 2025-04-10 | 7.43 | 7.57 | 7.38 | 7.42 | 7.38 | qfq | 12,448,554 | 93,046,104 | 1.50% |
| 2025-04-09 | 7.04 | 7.42 | 6.67 | 7.31 | 7.27 | qfq | 15,227,306 | 108,502,258 | 2.09% |
| 2025-04-08 | 7.10 | 7.29 | 6.94 | 7.16 | 7.12 | qfq | 15,982,902 | 113,104,890 | 0.00% |
| 2025-04-07 | 7.50 | 7.61 | 7.16 | 7.16 | 7.12 | qfq | 16,559,670 | 121,261,979 | -9.94% |
| 2025-04-03 | 8.20 | 8.29 | 7.93 | 7.95 | 7.91 | qfq | 17,664,894 | 142,794,306 | -3.87% |
| 2025-04-02 | 8.47 | 8.59 | 8.14 | 8.27 | 8.23 | qfq | 19,291,301 | 160,744,778 | -2.82% |
| 2025-04-01 | 8.62 | 8.77 | 8.47 | 8.51 | 8.46 | qfq | 14,325,946 | 123,163,243 | -0.93% |
| 2025-03-31 | 8.41 | 8.81 | 8.32 | 8.59 | 8.54 | qfq | 19,959,643 | 171,762,074 | 0.94% |
| 2025-03-28 | 8.90 | 8.90 | 8.40 | 8.51 | 8.46 | qfq | 28,221,260 | 243,550,147 | -5.86% |
| 2025-03-27 | 8.46 | 9.04 | 8.45 | 9.04 | 8.99 | qfq | 38,875,122 | 342,933,670 | 5.12% |
| 2025-03-26 | 8.45 | 8.71 | 8.45 | 8.60 | 8.55 | qfq | 20,715,750 | 177,847,578 | 1.42% |
| 2025-03-25 | 8.63 | 8.67 | 8.28 | 8.48 | 8.43 | qfq | 20,125,204 | 170,136,670 | -1.17% |
| 2025-03-24 | 8.80 | 8.92 | 8.46 | 8.58 | 8.53 | qfq | 28,416,469 | 245,137,766 | -3.16% |
| 2025-03-21 | 8.41 | 9.15 | 8.40 | 8.86 | 8.81 | qfq | 39,481,036 | 344,007,950 | 4.24% |
| 2025-03-20 | 8.16 | 8.95 | 8.15 | 8.50 | 8.45 | qfq | 31,046,090 | 266,330,679 | 4.42% |
| 2025-03-19 | 8.20 | 8.33 | 8.10 | 8.14 | 8.10 | qfq | 11,116,650 | 91,246,143 | -0.61% |
| 2025-03-18 | 8.28 | 8.29 | 8.15 | 8.19 | 8.15 | qfq | 8,056,554 | 66,192,371 | -0.49% |
| 2025-03-17 | 8.23 | 8.28 | 8.16 | 8.23 | 8.19 | qfq | 8,424,003 | 69,199,483 | 0.37% |
| 2025-03-14 | 8.10 | 8.29 | 8.00 | 8.20 | 8.16 | qfq | 12,701,627 | 103,555,175 | 1.74% |
| 2025-03-13 | 8.10 | 8.17 | 7.97 | 8.06 | 8.02 | qfq | 9,945,010 | 80,011,692 | -0.98% |
| 2025-03-12 | 8.30 | 8.35 | 8.12 | 8.14 | 8.10 | qfq | 11,088,022 | 91,009,847 | -1.69% |
| 2025-03-11 | 8.10 | 8.29 | 8.08 | 8.28 | 8.24 | qfq | 9,936,738 | 81,218,270 | 1.10% |
| 2025-03-10 | 8.29 | 8.31 | 8.16 | 8.19 | 8.15 | qfq | 9,135,438 | 75,167,371 | -0.85% |
| 2025-03-07 | 8.26 | 8.49 | 8.21 | 8.26 | 8.22 | qfq | 17,402,966 | 145,202,525 | 0.12% |
| 2025-03-06 | 8.24 | 8.37 | 8.16 | 8.25 | 8.21 | qfq | 19,194,090 | 158,592,548 | 1.23% |
| 2025-03-05 | 7.97 | 8.25 | 7.89 | 8.15 | 8.11 | qfq | 17,867,319 | 144,480,918 | 2.13% |
| 2025-03-04 | 7.92 | 8.08 | 7.83 | 7.98 | 7.94 | qfq | 11,853,839 | 94,719,109 | 1.01% |
| 2025-03-03 | 8.15 | 8.20 | 7.86 | 7.90 | 7.86 | qfq | 19,910,586 | 158,961,375 | -3.07% |
| 2025-02-28 | 8.08 | 8.34 | 8.08 | 8.15 | 8.11 | qfq | 20,805,885 | 170,730,686 | -0.24% |
| 2025-02-27 | 8.38 | 8.41 | 8.09 | 8.17 | 8.13 | qfq | 27,843,808 | 228,756,346 | -4.67% |
| 2025-02-26 | 8.14 | 9.00 | 8.11 | 8.57 | 8.52 | qfq | 52,940,574 | 446,293,122 | 3.13% |
| 2025-02-25 | 7.45 | 8.31 | 7.43 | 8.31 | 8.27 | qfq | 34,569,467 | 281,228,829 | 10.07% |
| 2025-02-24 | 7.34 | 7.70 | 7.32 | 7.55 | 7.51 | qfq | 11,926,530 | 90,298,825 | 3.00% |
| 2025-02-21 | 7.34 | 7.36 | 7.25 | 7.33 | 7.29 | qfq | 3,863,822 | 28,225,915 | 0.00% |
| 2025-02-20 | 7.50 | 7.50 | 7.33 | 7.33 | 7.29 | qfq | 4,353,282 | 32,170,842 | -1.48% |
| 2025-02-19 | 7.31 | 7.53 | 7.30 | 7.44 | 7.40 | qfq | 6,137,303 | 45,666,609 | 1.78% |
| 2025-02-18 | 7.36 | 7.42 | 7.27 | 7.31 | 7.27 | qfq | 4,337,880 | 31,865,041 | -0.54% |
| 2025-02-17 | 7.38 | 7.40 | 7.30 | 7.35 | 7.31 | qfq | 4,026,630 | 29,571,286 | -0.41% |
| 2025-02-14 | 7.43 | 7.52 | 7.34 | 7.38 | 7.34 | qfq | 4,274,103 | 31,605,692 | -0.94% |
| 2025-02-13 | 7.59 | 7.63 | 7.44 | 7.45 | 7.41 | qfq | 4,780,368 | 35,835,400 | -1.84% |
| 2025-02-12 | 7.40 | 7.67 | 7.35 | 7.59 | 7.55 | qfq | 7,753,968 | 58,501,007 | 2.57% |
| 2025-02-11 | 7.40 | 7.42 | 7.28 | 7.40 | 7.36 | qfq | 5,278,843 | 38,747,703 | 0.00% |
| 2025-02-10 | 7.47 | 7.52 | 7.37 | 7.40 | 7.36 | qfq | 6,073,500 | 44,979,857 | -1.20% |
| 2025-02-07 | 7.44 | 7.54 | 7.38 | 7.49 | 7.45 | qfq | 5,451,037 | 40,817,224 | 0.67% |
| 2025-02-06 | 7.46 | 7.49 | 7.39 | 7.44 | 7.40 | qfq | 5,200,122 | 38,643,871 | -0.27% |
| 2025-02-05 | 7.56 | 7.56 | 7.41 | 7.46 | 7.42 | qfq | 4,156,913 | 31,040,586 | 0.13% |
| 2025-01-27 | 7.50 | 7.73 | 7.42 | 7.45 | 7.41 | qfq | 6,713,851 | 50,871,419 | -0.40% |
| 2025-01-24 | 7.54 | 7.68 | 7.48 | 7.48 | 7.44 | qfq | 7,034,480 | 53,197,455 | -1.06% |
| 2025-01-23 | 7.65 | 7.73 | 7.55 | 7.56 | 7.52 | qfq | 5,817,797 | 44,377,848 | -1.43% |
| 2025-01-22 | 7.39 | 7.81 | 7.36 | 7.67 | 7.63 | qfq | 10,926,472 | 83,240,789 | 3.51% |
| 2025-01-21 | 7.38 | 7.47 | 7.33 | 7.41 | 7.37 | qfq | 4,862,534 | 35,942,573 | 0.54% |
| 2025-01-20 | 7.70 | 7.78 | 7.28 | 7.37 | 7.33 | qfq | 11,362,595 | 84,202,555 | -4.66% |
| 2025-01-17 | 7.76 | 7.89 | 7.72 | 7.73 | 7.69 | qfq | 6,976,446 | 54,463,849 | -0.39% |
| 2025-01-16 | 7.74 | 7.87 | 7.68 | 7.76 | 7.72 | qfq | 5,463,423 | 42,480,182 | -0.26% |
| 2025-01-15 | 7.79 | 7.83 | 7.55 | 7.78 | 7.74 | qfq | 6,941,027 | 53,451,201 | -0.13% |
| 2025-01-14 | 7.55 | 7.80 | 7.40 | 7.79 | 7.75 | qfq | 8,000,319 | 61,052,824 | 5.27% |
| 2025-01-13 | 7.19 | 7.40 | 7.14 | 7.40 | 7.36 | qfq | 4,229,002 | 30,880,165 | 2.64% |
| 2025-01-10 | 7.30 | 7.37 | 7.17 | 7.21 | 7.17 | qfq | 2,882,071 | 20,942,558 | -1.50% |
| 2025-01-09 | 7.29 | 7.38 | 7.21 | 7.32 | 7.28 | qfq | 2,730,941 | 19,953,509 | 0.27% |
| 2025-01-08 | 7.39 | 7.39 | 7.12 | 7.30 | 7.26 | qfq | 5,842,024 | 42,376,548 | -0.82% |
| 2025-01-07 | 7.53 | 7.54 | 7.27 | 7.36 | 7.32 | qfq | 5,444,934 | 40,081,082 | -2.00% |
| 2025-01-06 | 7.76 | 7.80 | 7.48 | 7.51 | 7.47 | qfq | 6,959,582 | 52,979,929 | -4.09% |
| 2025-01-03 | 7.92 | 8.02 | 7.73 | 7.83 | 7.79 | qfq | 7,561,180 | 59,473,256 | -1.63% |
| 2025-01-02 | 8.06 | 8.14 | 7.78 | 7.96 | 7.92 | qfq | 11,056,672 | 87,664,080 | -1.61% |
| 2024-12-31 | 7.94 | 8.10 | 7.78 | 8.09 | 8.05 | qfq | 11,937,691 | 94,804,523 | 1.63% |
| 2024-12-30 | 8.00 | 8.04 | 7.87 | 7.96 | 7.92 | qfq | 5,814,960 | 46,240,083 | -0.38% |
| 2024-12-27 | 7.95 | 8.08 | 7.92 | 7.99 | 7.95 | qfq | 4,571,490 | 36,571,273 | 0.13% |
| 2024-12-26 | 7.94 | 8.12 | 7.92 | 7.98 | 7.94 | qfq | 4,449,061 | 35,790,573 | -0.13% |
| 2024-12-25 | 8.12 | 8.19 | 7.93 | 7.99 | 7.95 | qfq | 7,190,877 | 57,697,744 | -1.48% |
| 2024-12-24 | 7.93 | 8.12 | 7.93 | 8.11 | 8.07 | qfq | 6,849,830 | 55,252,726 | 1.88% |
| 2024-12-23 | 7.90 | 8.01 | 7.79 | 7.96 | 7.92 | qfq | 7,825,325 | 61,805,252 | 0.89% |
| 2024-12-20 | 8.00 | 8.05 | 7.86 | 7.89 | 7.85 | qfq | 5,837,850 | 46,244,868 | -1.87% |
| 2024-12-19 | 7.97 | 8.07 | 7.77 | 8.04 | 8.00 | qfq | 11,963,159 | 94,814,948 | 0.50% |
| 2024-12-18 | 8.28 | 8.31 | 7.93 | 8.00 | 7.96 | qfq | 15,308,268 | 124,444,466 | -1.60% |
| 2024-12-17 | 8.37 | 8.41 | 8.08 | 8.13 | 8.09 | qfq | 12,772,860 | 104,737,105 | -2.87% |
| 2024-12-16 | 8.19 | 8.38 | 8.15 | 8.37 | 8.33 | qfq | 14,654,721 | 122,012,379 | 3.08% |
| 2024-12-13 | 8.06 | 8.25 | 8.02 | 8.12 | 8.08 | qfq | 11,023,007 | 89,752,200 | 0.25% |
| 2024-12-12 | 8.14 | 8.18 | 8.05 | 8.10 | 8.06 | qfq | 7,565,496 | 61,306,527 | -0.49% |
| 2024-12-11 | 8.11 | 8.23 | 8.11 | 8.14 | 8.10 | qfq | 5,919,676 | 48,353,236 | 0.00% |
| 2024-12-10 | 8.30 | 8.35 | 8.11 | 8.14 | 8.10 | qfq | 9,413,140 | 77,005,069 | -0.25% |
| 2024-12-09 | 8.17 | 8.23 | 8.09 | 8.16 | 8.12 | qfq | 7,159,560 | 58,362,446 | -0.61% |
| 2024-12-06 | 8.21 | 8.26 | 8.13 | 8.21 | 8.17 | qfq | 9,460,190 | 77,609,884 | 0.12% |
| 2024-12-05 | 8.20 | 8.30 | 8.04 | 8.20 | 8.16 | qfq | 12,589,940 | 102,940,678 | -0.49% |
| 2024-12-04 | 8.23 | 8.42 | 8.03 | 8.24 | 8.20 | qfq | 17,985,360 | 148,029,994 | 0.61% |
| 2024-12-03 | 8.11 | 8.43 | 8.09 | 8.19 | 8.15 | qfq | 18,349,673 | 151,337,089 | 1.24% |
| 2024-12-02 | 7.96 | 8.18 | 7.88 | 8.09 | 8.05 | qfq | 16,275,608 | 130,488,539 | 1.89% |
| 2024-11-29 | 7.82 | 8.03 | 7.79 | 7.94 | 7.90 | qfq | 12,362,401 | 98,123,538 | 1.28% |
| 2024-11-28 | 7.78 | 7.92 | 7.71 | 7.84 | 7.80 | qfq | 10,257,235 | 80,210,722 | 0.77% |
| 2024-11-27 | 7.71 | 7.81 | 7.57 | 7.78 | 7.74 | qfq | 10,877,292 | 83,887,559 | 0.65% |
| 2024-11-26 | 7.69 | 7.79 | 7.55 | 7.73 | 7.69 | qfq | 13,121,205 | 100,766,680 | 0.52% |
| 2024-11-25 | 7.50 | 7.73 | 7.41 | 7.69 | 7.65 | qfq | 12,272,523 | 93,588,573 | 3.22% |
| 2024-11-22 | 7.84 | 7.87 | 7.43 | 7.45 | 7.41 | qfq | 12,165,381 | 92,841,448 | -5.22% |
| 2024-11-21 | 7.88 | 7.94 | 7.75 | 7.86 | 7.82 | qfq | 12,559,933 | 98,417,300 | -0.51% |
| 2024-11-20 | 7.95 | 7.95 | 7.74 | 7.90 | 7.86 | qfq | 22,304,185 | 175,119,248 | 0.00% |
| 2024-11-19 | 7.50 | 7.91 | 7.44 | 7.90 | 7.86 | qfq | 26,308,334 | 201,953,033 | 3.95% |
| 2024-11-18 | 7.49 | 7.84 | 7.30 | 7.60 | 7.56 | qfq | 24,411,793 | 184,346,072 | 5.41% |
| 2024-11-15 | 7.17 | 7.32 | 7.17 | 7.21 | 7.17 | qfq | 8,643,312 | 62,609,397 | 0.28% |
| 2024-11-14 | 7.43 | 7.45 | 7.16 | 7.19 | 7.15 | qfq | 7,126,250 | 51,820,108 | -2.71% |
| 2024-11-13 | 7.44 | 7.51 | 7.29 | 7.39 | 7.35 | qfq | 8,036,690 | 59,195,214 | -0.94% |
| 2024-11-12 | 7.52 | 7.64 | 7.38 | 7.46 | 7.42 | qfq | 12,919,450 | 97,458,247 | 0.27% |
| 2024-11-11 | 7.42 | 7.50 | 7.33 | 7.44 | 7.40 | qfq | 8,760,586 | 64,827,622 | 0.00% |
| 2024-11-08 | 7.62 | 7.65 | 7.38 | 7.44 | 7.40 | qfq | 13,823,178 | 103,519,942 | -1.98% |
| 2024-11-07 | 7.39 | 7.62 | 7.39 | 7.59 | 7.55 | qfq | 20,143,536 | 151,717,258 | 1.07% |
| 2024-11-06 | 7.37 | 7.59 | 7.33 | 7.51 | 7.47 | qfq | 20,686,341 | 154,450,110 | 3.44% |
| 2024-11-05 | 7.11 | 7.30 | 7.11 | 7.26 | 7.22 | qfq | 13,352,039 | 96,559,491 | 1.54% |
| 2024-11-04 | 6.88 | 7.17 | 6.84 | 7.15 | 7.11 | qfq | 12,513,089 | 87,891,333 | 3.92% |
| 2024-11-01 | 6.97 | 7.12 | 6.87 | 6.88 | 6.84 | qfq | 11,488,270 | 80,064,425 | -2.13% |
| 2024-10-31 | 7.01 | 7.11 | 6.93 | 7.03 | 6.99 | qfq | 13,098,498 | 91,761,983 | -1.95% |
| 2024-10-30 | 7.13 | 7.25 | 7.09 | 7.17 | 7.13 | qfq | 7,896,737 | 56,533,807 | 0.00% |
| 2024-10-29 | 7.36 | 7.44 | 7.14 | 7.17 | 7.13 | qfq | 13,608,472 | 98,738,030 | -2.05% |
| 2024-10-28 | 7.16 | 7.33 | 7.09 | 7.32 | 7.28 | qfq | 12,626,990 | 91,262,483 | 1.81% |
| 2024-10-25 | 6.91 | 7.19 | 6.89 | 7.19 | 7.15 | qfq | 15,463,027 | 109,053,861 | 4.20% |
| 2024-10-24 | 6.87 | 6.93 | 6.78 | 6.90 | 6.86 | qfq | 8,068,811 | 55,243,833 | 0.29% |
| 2024-10-23 | 6.75 | 6.91 | 6.72 | 6.88 | 6.84 | qfq | 9,882,541 | 67,439,700 | 1.93% |
| 2024-10-22 | 6.66 | 6.75 | 6.62 | 6.75 | 6.71 | qfq | 8,117,699 | 54,172,350 | 1.50% |
| 2024-10-21 | 6.70 | 6.75 | 6.62 | 6.65 | 6.61 | qfq | 10,065,150 | 67,096,799 | -0.60% |
| 2024-10-18 | 6.54 | 6.78 | 6.52 | 6.69 | 6.65 | qfq | 9,759,995 | 64,883,935 | 1.52% |
| 2024-10-17 | 6.68 | 6.78 | 6.59 | 6.59 | 6.55 | qfq | 8,857,942 | 59,132,877 | -1.79% |
| 2024-10-16 | 6.62 | 6.76 | 6.62 | 6.71 | 6.67 | qfq | 5,917,010 | 39,639,856 | 0.60% |
| 2024-10-15 | 6.89 | 6.89 | 6.67 | 6.67 | 6.63 | qfq | 7,840,208 | 53,013,678 | -3.19% |
| 2024-10-14 | 6.77 | 6.90 | 6.73 | 6.89 | 6.85 | qfq | 7,350,710 | 50,135,729 | 2.07% |
| 2024-10-11 | 7.02 | 7.09 | 6.68 | 6.75 | 6.71 | qfq | 9,754,471 | 66,757,812 | -3.85% |
| 2024-10-10 | 6.91 | 7.19 | 6.91 | 7.02 | 6.98 | qfq | 11,936,044 | 84,414,594 | 1.89% |
| 2024-10-09 | 7.48 | 7.48 | 6.88 | 6.89 | 6.85 | qfq | 21,537,136 | 153,974,668 | -8.98% |
| 2024-10-08 | 8.05 | 8.13 | 7.38 | 7.57 | 7.53 | qfq | 33,953,615 | 262,689,055 | 2.30% |
| 2024-09-30 | 7.18 | 7.51 | 7.00 | 7.40 | 7.36 | qfq | 23,163,240 | 168,436,492 | 6.17% |
| 2024-09-27 | 6.93 | 6.98 | 6.83 | 6.97 | 6.93 | qfq | 6,897,737 | 47,684,635 | 2.50% |
| 2024-09-26 | 6.52 | 6.81 | 6.52 | 6.80 | 6.76 | qfq | 7,936,553 | 52,940,733 | 4.13% |
| 2024-09-25 | 6.50 | 6.70 | 6.49 | 6.53 | 6.50 | qfq | 8,646,832 | 56,944,110 | 1.40% |
| 2024-09-24 | 6.17 | 6.45 | 6.16 | 6.44 | 6.41 | qfq | 7,656,979 | 48,368,516 | 4.72% |
| 2024-09-23 | 6.30 | 6.30 | 6.11 | 6.15 | 6.12 | qfq | 4,865,665 | 30,024,580 | -1.60% |
| 2024-09-20 | 6.28 | 6.29 | 6.19 | 6.25 | 6.22 | qfq | 3,696,010 | 22,990,451 | -0.16% |
| 2024-09-19 | 6.20 | 6.32 | 6.14 | 6.26 | 6.23 | qfq | 6,063,781 | 37,810,088 | 2.45% |
| 2024-09-18 | 6.19 | 6.22 | 6.05 | 6.11 | 6.08 | qfq | 5,136,324 | 31,492,164 | -0.97% |
| 2024-09-13 | 6.09 | 6.20 | 6.07 | 6.17 | 6.14 | qfq | 4,495,067 | 27,578,633 | 0.98% |
| 2024-09-12 | 6.10 | 6.17 | 6.06 | 6.11 | 6.08 | qfq | 3,694,161 | 22,585,085 | 0.66% |
| 2024-09-11 | 6.11 | 6.14 | 5.96 | 6.07 | 6.04 | qfq | 6,073,301 | 36,788,839 | -0.98% |
| 2024-09-10 | 6.15 | 6.16 | 6.04 | 6.13 | 6.10 | qfq | 3,830,857 | 23,324,760 | 0.33% |
| 2024-09-09 | 6.06 | 6.14 | 6.03 | 6.11 | 6.08 | qfq | 4,429,915 | 26,938,714 | 0.00% |
| 2024-09-06 | 6.10 | 6.20 | 6.07 | 6.11 | 6.08 | qfq | 5,232,241 | 32,116,147 | 0.00% |
| 2024-09-05 | 6.21 | 6.26 | 6.04 | 6.11 | 6.08 | qfq | 6,565,841 | 40,182,103 | -1.61% |
| 2024-09-04 | 6.29 | 6.31 | 6.20 | 6.21 | 6.18 | qfq | 3,988,921 | 24,897,155 | -0.96% |
| 2024-09-03 | 6.29 | 6.38 | 6.25 | 6.27 | 6.24 | qfq | 5,555,600 | 34,977,060 | -0.95% |
| 2024-09-02 | 6.35 | 6.43 | 6.31 | 6.33 | 6.30 | qfq | 8,262,945 | 52,711,731 | -0.31% |
| 2024-08-30 | 6.35 | 6.48 | 6.25 | 6.35 | 6.32 | qfq | 8,941,292 | 56,904,176 | 0.16% |
| 2024-08-29 | 6.07 | 6.36 | 6.07 | 6.34 | 6.31 | qfq | 8,074,111 | 50,453,091 | 3.59% |
| 2024-08-28 | 5.97 | 6.19 | 5.97 | 6.12 | 6.09 | qfq | 6,750,440 | 41,186,802 | 1.49% |
| 2024-08-27 | 5.96 | 6.04 | 5.91 | 6.03 | 6.00 | qfq | 4,747,900 | 28,405,804 | 1.17% |
| 2024-08-26 | 5.85 | 5.99 | 5.82 | 5.96 | 5.93 | qfq | 4,593,414 | 27,187,417 | 2.41% |
| 2024-08-23 | 5.85 | 5.90 | 5.75 | 5.82 | 5.79 | qfq | 4,072,216 | 23,670,108 | -0.85% |
| 2024-08-22 | 5.93 | 5.95 | 5.83 | 5.87 | 5.84 | qfq | 3,770,440 | 22,155,256 | -0.34% |
| 2024-08-21 | 5.91 | 5.95 | 5.86 | 5.89 | 5.86 | qfq | 3,185,556 | 18,790,295 | -0.67% |
| 2024-08-20 | 5.99 | 5.99 | 5.90 | 5.93 | 5.90 | qfq | 3,597,500 | 21,349,869 | -0.67% |
| 2024-08-19 | 5.95 | 6.01 | 5.94 | 5.97 | 5.94 | qfq | 3,088,301 | 18,449,015 | 0.00% |
| 2024-08-16 | 6.05 | 6.05 | 5.95 | 5.97 | 5.94 | qfq | 3,605,500 | 21,552,181 | -0.50% |
| 2024-08-15 | 5.97 | 6.07 | 5.93 | 6.00 | 5.97 | qfq | 4,017,900 | 24,160,456 | 0.33% |
| 2024-08-14 | 6.06 | 6.12 | 5.97 | 5.98 | 5.95 | qfq | 4,586,700 | 27,612,001 | -1.97% |
| 2024-08-13 | 6.06 | 6.10 | 5.95 | 6.10 | 6.07 | qfq | 3,594,146 | 21,674,714 | 1.33% |
| 2024-08-12 | 6.05 | 6.07 | 6.00 | 6.02 | 5.99 | qfq | 3,390,358 | 20,438,698 | -0.66% |
| 2024-08-09 | 6.13 | 6.15 | 6.05 | 6.06 | 6.03 | qfq | 4,413,730 | 26,920,447 | -0.16% |
| 2024-08-08 | 5.99 | 6.08 | 5.95 | 6.07 | 6.04 | qfq | 4,527,370 | 27,281,766 | 1.34% |
| 2024-08-07 | 6.01 | 6.02 | 5.89 | 5.99 | 5.96 | qfq | 3,803,928 | 22,684,907 | -0.33% |
| 2024-08-06 | 6.05 | 6.08 | 5.96 | 6.01 | 5.98 | qfq | 5,659,226 | 34,061,028 | 1.86% |
| 2024-08-05 | 6.06 | 6.07 | 5.89 | 5.90 | 5.87 | qfq | 5,555,930 | 33,205,171 | -1.99% |
| 2024-08-02 | 6.02 | 6.13 | 5.96 | 6.02 | 5.99 | qfq | 4,707,021 | 28,538,467 | -0.17% |
| 2024-08-01 | 6.09 | 6.18 | 6.01 | 6.03 | 6.00 | qfq | 8,491,900 | 51,545,680 | -1.63% |
| 2024-07-31 | 6.13 | 6.13 | 5.91 | 6.13 | 6.10 | qfq | 11,867,260 | 71,585,246 | 4.07% |
| 2024-07-30 | 5.92 | 5.92 | 5.80 | 5.89 | 5.86 | qfq | 4,396,460 | 25,721,098 | 0.34% |
| 2024-07-29 | 5.93 | 5.93 | 5.82 | 5.87 | 5.84 | qfq | 3,366,596 | 19,735,527 | -0.84% |
| 2024-07-26 | 5.83 | 5.92 | 5.77 | 5.92 | 5.89 | qfq | 3,624,315 | 21,263,581 | 2.96% |
| 2024-07-25 | 5.71 | 5.80 | 5.64 | 5.75 | 5.72 | qfq | 3,344,111 | 19,149,723 | 1.23% |
| 2024-07-24 | 5.75 | 5.79 | 5.67 | 5.68 | 5.65 | qfq | 4,054,983 | 23,181,895 | -1.22% |
| 2024-07-23 | 5.90 | 5.95 | 5.75 | 5.75 | 5.72 | qfq | 4,122,737 | 24,157,530 | -2.54% |
| 2024-07-22 | 5.98 | 5.98 | 5.86 | 5.90 | 5.87 | qfq | 3,689,925 | 21,798,783 | -0.51% |
| 2024-07-19 | 5.98 | 5.98 | 5.88 | 5.93 | 5.90 | qfq | 3,255,154 | 19,310,489 | -0.84% |
| 2024-07-18 | 5.96 | 5.98 | 5.84 | 5.98 | 5.95 | qfq | 5,047,332 | 29,856,233 | 0.34% |
| 2024-07-17 | 6.03 | 6.03 | 5.92 | 5.96 | 5.93 | qfq | 4,396,760 | 26,209,760 | -0.83% |
| 2024-07-16 | 6.19 | 6.19 | 5.99 | 6.01 | 5.98 | qfq | 4,962,990 | 29,970,355 | -2.44% |
| 2024-07-15 | 6.34 | 6.34 | 6.13 | 6.16 | 6.13 | qfq | 5,430,400 | 33,590,614 | -2.07% |
| 2024-07-12 | 6.25 | 6.39 | 6.22 | 6.29 | 6.26 | qfq | 4,884,238 | 30,743,723 | 1.13% |
| 2024-07-11 | 6.08 | 6.23 | 6.01 | 6.22 | 6.19 | qfq | 4,465,420 | 27,405,080 | 3.84% |
| 2024-07-10 | 6.04 | 6.10 | 5.96 | 5.99 | 5.96 | qfq | 4,072,100 | 24,536,709 | -0.99% |
| 2024-07-09 | 6.01 | 6.07 | 5.88 | 6.05 | 6.02 | qfq | 4,190,878 | 25,057,200 | 1.34% |
| 2024-07-08 | 6.15 | 6.15 | 5.93 | 5.97 | 5.94 | qfq | 4,457,940 | 26,746,696 | -4.02% |
| 2024-07-05 | 6.16 | 6.22 | 6.09 | 6.22 | 6.05 | qfq | 3,385,774 | 20,831,620 | 1.14% |
| 2024-07-04 | 6.33 | 6.33 | 6.10 | 6.15 | 5.98 | qfq | 4,487,418 | 27,798,918 | -2.23% |
| 2024-07-03 | 6.27 | 6.35 | 6.22 | 6.29 | 6.12 | qfq | 3,925,200 | 24,705,198 | 0.48% |
| 2024-07-02 | 6.35 | 6.36 | 6.23 | 6.26 | 6.09 | qfq | 4,426,330 | 27,808,343 | -1.11% |
| 2024-07-01 | 6.20 | 6.36 | 6.16 | 6.33 | 6.16 | qfq | 7,331,301 | 46,000,345 | 2.10% |
| 2024-06-28 | 6.21 | 6.29 | 6.18 | 6.20 | 6.03 | qfq | 4,932,200 | 30,751,841 | -0.48% |
| 2024-06-27 | 6.42 | 6.45 | 6.21 | 6.23 | 6.06 | qfq | 4,722,114 | 29,676,066 | -2.66% |
| 2024-06-26 | 6.29 | 6.43 | 6.24 | 6.40 | 6.23 | qfq | 4,528,190 | 28,633,424 | 1.59% |
| 2024-06-25 | 6.29 | 6.40 | 6.22 | 6.30 | 6.13 | qfq | 4,492,748 | 28,374,337 | 1.29% |
| 2024-06-24 | 6.38 | 6.39 | 6.18 | 6.22 | 6.05 | qfq | 4,259,970 | 26,683,554 | -3.27% |
| 2024-06-21 | 6.46 | 6.50 | 6.36 | 6.43 | 6.26 | qfq | 3,297,780 | 21,240,377 | 0.47% |
| 2024-06-20 | 6.52 | 6.60 | 6.38 | 6.40 | 6.23 | qfq | 5,211,445 | 33,670,264 | -1.84% |
| 2024-06-19 | 6.69 | 6.69 | 6.52 | 6.52 | 6.34 | qfq | 3,314,477 | 21,789,836 | -1.51% |
| 2024-06-18 | 6.54 | 6.70 | 6.54 | 6.62 | 6.44 | qfq | 4,368,001 | 28,963,871 | 0.61% |
| 2024-06-17 | 6.64 | 6.65 | 6.50 | 6.58 | 6.40 | qfq | 4,883,507 | 32,064,491 | -0.60% |
| 2024-06-14 | 6.62 | 6.66 | 6.53 | 6.62 | 6.44 | qfq | 3,717,824 | 24,541,454 | -0.30% |
| 2024-06-13 | 6.86 | 6.86 | 6.61 | 6.64 | 6.46 | qfq | 4,151,160 | 27,757,436 | -2.50% |
| 2024-06-12 | 6.89 | 6.89 | 6.76 | 6.81 | 6.63 | qfq | 3,616,930 | 24,710,691 | -0.29% |
| 2024-06-11 | 6.87 | 6.87 | 6.70 | 6.83 | 6.65 | qfq | 5,135,151 | 34,820,572 | -1.01% |
| 2024-06-07 | 6.80 | 6.93 | 6.73 | 6.90 | 6.71 | qfq | 5,409,794 | 36,907,986 | 2.99% |
| 2024-06-06 | 6.90 | 6.93 | 6.63 | 6.70 | 6.52 | qfq | 6,584,020 | 44,422,689 | -3.04% |
| 2024-06-05 | 7.08 | 7.08 | 6.91 | 6.91 | 6.72 | qfq | 3,821,430 | 26,594,384 | -1.14% |
| 2024-06-04 | 6.93 | 7.01 | 6.86 | 6.99 | 6.80 | qfq | 3,835,830 | 26,614,865 | 0.58% |
| 2024-06-03 | 7.17 | 7.17 | 6.90 | 6.95 | 6.76 | qfq | 7,221,390 | 50,459,848 | -2.66% |
| 2024-05-31 | 7.20 | 7.22 | 7.12 | 7.14 | 6.95 | qfq | 3,922,733 | 28,040,649 | -0.56% |
| 2024-05-30 | 7.18 | 7.29 | 7.12 | 7.18 | 6.99 | qfq | 4,426,200 | 31,900,047 | 0.56% |
| 2024-05-29 | 7.10 | 7.21 | 7.06 | 7.14 | 6.95 | qfq | 3,850,152 | 27,552,743 | 0.28% |
| 2024-05-28 | 7.25 | 7.26 | 7.11 | 7.12 | 6.93 | qfq | 3,370,149 | 24,141,759 | -1.25% |
| 2024-05-27 | 7.17 | 7.25 | 7.08 | 7.21 | 7.02 | qfq | 4,311,130 | 30,819,859 | 0.14% |
| 2024-05-24 | 7.21 | 7.26 | 7.15 | 7.20 | 7.01 | qfq | 4,269,800 | 30,792,358 | 0.28% |
| 2024-05-23 | 7.27 | 7.30 | 7.13 | 7.18 | 6.99 | qfq | 5,961,400 | 42,926,179 | -1.37% |
| 2024-05-22 | 7.41 | 7.44 | 7.26 | 7.28 | 7.08 | qfq | 5,861,525 | 42,895,741 | -1.62% |
| 2024-05-21 | 7.50 | 7.50 | 7.34 | 7.40 | 7.20 | qfq | 5,382,700 | 39,944,602 | -0.94% |
| 2024-05-20 | 7.58 | 7.66 | 7.46 | 7.47 | 7.27 | qfq | 7,142,960 | 53,938,329 | -1.45% |
| 2024-05-17 | 7.49 | 7.59 | 7.43 | 7.58 | 7.38 | qfq | 4,820,316 | 36,208,054 | 1.74% |
| 2024-05-16 | 7.54 | 7.71 | 7.42 | 7.45 | 7.25 | qfq | 6,210,920 | 46,837,515 | -0.93% |
| 2024-05-15 | 7.49 | 7.59 | 7.42 | 7.52 | 7.32 | qfq | 5,501,090 | 41,348,127 | 0.53% |
| 2024-05-14 | 7.53 | 7.62 | 7.46 | 7.48 | 7.28 | qfq | 8,145,060 | 61,176,832 | -1.06% |
| 2024-05-13 | 7.58 | 7.61 | 7.44 | 7.56 | 7.36 | qfq | 8,262,270 | 62,267,646 | -2.33% |
| 2024-05-10 | 7.73 | 7.79 | 7.67 | 7.74 | 7.53 | qfq | 7,066,466 | 54,634,862 | 0.00% |
| 2024-05-09 | 7.73 | 7.85 | 7.70 | 7.74 | 7.53 | qfq | 7,593,096 | 58,953,743 | -0.39% |
| 2024-05-08 | 7.82 | 7.91 | 7.73 | 7.77 | 7.56 | qfq | 8,460,080 | 65,923,403 | -0.64% |
| 2024-05-07 | 7.78 | 7.93 | 7.76 | 7.82 | 7.61 | qfq | 12,200,930 | 95,713,587 | 0.26% |
| 2024-05-06 | 7.67 | 7.83 | 7.53 | 7.80 | 7.59 | qfq | 16,146,850 | 124,493,908 | 1.56% |
| 2024-04-30 | 7.55 | 7.77 | 7.54 | 7.68 | 7.47 | qfq | 14,105,656 | 108,280,858 | 0.79% |
| 2024-04-29 | 7.63 | 7.65 | 7.35 | 7.62 | 7.41 | qfq | 11,460,175 | 86,182,781 | -0.13% |
| 2024-04-26 | 7.50 | 7.63 | 7.45 | 7.63 | 7.42 | qfq | 6,874,490 | 52,012,605 | 1.19% |
| 2024-04-25 | 7.41 | 7.66 | 7.40 | 7.54 | 7.34 | qfq | 5,981,300 | 45,078,755 | 1.21% |
| 2024-04-24 | 7.37 | 7.49 | 7.30 | 7.45 | 7.25 | qfq | 5,361,930 | 39,713,804 | 1.22% |
| 2024-04-23 | 7.42 | 7.50 | 7.32 | 7.36 | 7.16 | qfq | 7,314,272 | 54,103,635 | -1.47% |
| 2024-04-22 | 7.61 | 7.68 | 7.45 | 7.47 | 7.27 | qfq | 7,879,787 | 59,191,117 | -1.71% |
| 2024-04-19 | 7.45 | 7.67 | 7.40 | 7.60 | 7.40 | qfq | 8,331,011 | 63,150,095 | 2.70% |
| 2024-04-18 | 7.44 | 7.54 | 7.39 | 7.40 | 7.20 | qfq | 7,903,580 | 58,907,705 | -0.80% |
| 2024-04-17 | 7.35 | 7.46 | 7.29 | 7.46 | 7.26 | qfq | 9,355,375 | 69,121,457 | 2.47% |
| 2024-04-16 | 7.46 | 7.55 | 7.26 | 7.28 | 7.08 | qfq | 12,139,829 | 89,628,824 | -2.41% |
| 2024-04-15 | 7.66 | 7.72 | 7.35 | 7.46 | 7.26 | qfq | 15,465,136 | 116,057,860 | -3.49% |
| 2024-04-12 | 7.58 | 7.90 | 7.52 | 7.73 | 7.52 | qfq | 11,458,116 | 88,120,460 | 1.98% |
| 2024-04-11 | 7.48 | 7.68 | 7.38 | 7.58 | 7.38 | qfq | 8,695,030 | 65,893,563 | 1.34% |
| 2024-04-10 | 7.53 | 7.53 | 7.42 | 7.48 | 7.28 | qfq | 6,545,187 | 48,914,037 | 0.13% |
| 2024-04-09 | 7.28 | 7.49 | 7.27 | 7.47 | 7.27 | qfq | 6,945,850 | 51,505,179 | 1.63% |
| 2024-04-08 | 7.48 | 7.57 | 7.35 | 7.35 | 7.15 | qfq | 8,661,799 | 64,584,298 | -1.87% |
| 2024-04-03 | 7.39 | 7.66 | 7.36 | 7.49 | 7.29 | qfq | 13,864,207 | 103,902,132 | 1.35% |
| 2024-04-02 | 7.18 | 7.39 | 7.13 | 7.39 | 7.19 | qfq | 11,106,432 | 81,401,214 | 2.78% |
| 2024-04-01 | 6.95 | 7.26 | 6.95 | 7.19 | 7.00 | qfq | 8,488,476 | 60,756,264 | 3.45% |
| 2024-03-29 | 6.86 | 7.01 | 6.86 | 6.95 | 6.76 | qfq | 5,184,121 | 36,038,893 | 0.87% |
| 2024-03-28 | 6.72 | 6.93 | 6.72 | 6.89 | 6.70 | qfq | 6,383,930 | 43,797,008 | 1.92% |
| 2024-03-27 | 6.88 | 6.91 | 6.76 | 6.76 | 6.58 | qfq | 6,057,600 | 41,414,708 | -1.31% |
| 2024-03-26 | 6.87 | 6.95 | 6.75 | 6.85 | 6.67 | qfq | 8,714,977 | 59,677,802 | -0.87% |
| 2024-03-25 | 6.79 | 7.05 | 6.78 | 6.91 | 6.72 | qfq | 10,663,715 | 73,819,980 | 1.02% |
| 2024-03-22 | 6.80 | 6.98 | 6.78 | 6.84 | 6.66 | qfq | 9,829,090 | 67,600,049 | 0.29% |
| 2024-03-21 | 6.75 | 6.84 | 6.74 | 6.82 | 6.64 | qfq | 10,864,265 | 73,864,059 | 1.19% |
| 2024-03-20 | 6.78 | 6.82 | 6.67 | 6.74 | 6.56 | qfq | 8,153,989 | 54,928,217 | 0.30% |
| 2024-03-19 | 6.67 | 6.79 | 6.64 | 6.72 | 6.54 | qfq | 6,698,733 | 44,968,417 | 0.45% |
| 2024-03-18 | 6.65 | 6.75 | 6.56 | 6.69 | 6.51 | qfq | 8,209,177 | 54,510,162 | 1.98% |
| 2024-03-15 | 6.41 | 6.57 | 6.38 | 6.56 | 6.38 | qfq | 6,388,725 | 41,469,243 | 1.71% |
| 2024-03-14 | 6.46 | 6.54 | 6.39 | 6.45 | 6.28 | qfq | 6,029,881 | 38,981,272 | -0.31% |
| 2024-03-13 | 6.50 | 6.52 | 6.36 | 6.47 | 6.30 | qfq | 5,703,253 | 36,698,069 | 0.31% |
| 2024-03-12 | 6.58 | 6.59 | 6.41 | 6.45 | 6.28 | qfq | 7,283,403 | 47,221,156 | -0.62% |
| 2024-03-11 | 6.26 | 6.49 | 6.26 | 6.49 | 6.32 | qfq | 8,855,225 | 56,568,454 | 3.84% |
| 2024-03-08 | 6.26 | 6.30 | 6.15 | 6.25 | 6.08 | qfq | 4,957,328 | 30,818,301 | 0.00% |
| 2024-03-07 | 6.27 | 6.40 | 6.25 | 6.25 | 6.08 | qfq | 5,040,220 | 31,840,390 | 0.00% |
| 2024-03-06 | 6.18 | 6.31 | 6.17 | 6.25 | 6.08 | qfq | 3,999,995 | 24,963,089 | 0.32% |
| 2024-03-05 | 6.40 | 6.41 | 6.20 | 6.23 | 6.06 | qfq | 5,776,731 | 36,128,508 | -1.11% |
| 2024-03-04 | 6.39 | 6.42 | 6.22 | 6.30 | 6.13 | qfq | 6,809,652 | 42,885,731 | -1.25% |
| 2024-03-01 | 6.43 | 6.55 | 6.34 | 6.38 | 6.21 | qfq | 6,446,501 | 41,338,486 | 0.31% |
| 2024-02-29 | 6.22 | 6.37 | 6.18 | 6.36 | 6.19 | qfq | 6,877,975 | 43,454,693 | 2.58% |
| 2024-02-28 | 6.46 | 6.62 | 6.19 | 6.20 | 6.03 | qfq | 9,017,297 | 57,808,434 | -3.58% |
| 2024-02-27 | 6.35 | 6.45 | 6.31 | 6.43 | 6.26 | qfq | 5,457,606 | 34,905,046 | 0.47% |
| 2024-02-26 | 6.33 | 6.52 | 6.25 | 6.40 | 6.23 | qfq | 7,366,225 | 47,055,339 | 1.43% |
| 2024-02-23 | 6.28 | 6.33 | 6.21 | 6.31 | 6.14 | qfq | 4,797,420 | 30,121,255 | 0.64% |
| 2024-02-22 | 6.19 | 6.31 | 6.14 | 6.27 | 6.10 | qfq | 6,168,825 | 38,475,882 | 1.46% |
| 2024-02-21 | 6.19 | 6.42 | 6.07 | 6.18 | 6.01 | qfq | 7,368,694 | 45,968,403 | 0.00% |
| 2024-02-20 | 6.20 | 6.22 | 6.06 | 6.18 | 6.01 | qfq | 6,314,233 | 38,811,848 | -0.80% |
| 2024-02-19 | 6.35 | 6.45 | 6.19 | 6.23 | 6.06 | qfq | 15,106,369 | 95,521,034 | -1.89% |
| 2024-02-08 | 5.83 | 6.35 | 5.79 | 6.35 | 6.18 | qfq | 10,238,883 | 63,699,007 | 10.05% |
| 2024-02-07 | 5.53 | 5.87 | 5.40 | 5.77 | 5.61 | qfq | 13,427,821 | 76,467,605 | 5.29% |
| 2024-02-06 | 5.22 | 5.59 | 5.05 | 5.48 | 5.33 | qfq | 12,185,644 | 64,646,224 | 3.98% |
| 2024-02-05 | 5.88 | 5.88 | 5.27 | 5.27 | 5.13 | qfq | 12,803,798 | 69,559,693 | -9.91% |
| 2024-02-02 | 6.15 | 6.25 | 5.61 | 5.85 | 5.69 | qfq | 8,601,711 | 51,299,597 | -4.88% |
| 2024-02-01 | 6.34 | 6.36 | 6.11 | 6.15 | 5.98 | qfq | 6,994,949 | 43,422,556 | -3.61% |
| 2024-01-31 | 6.53 | 6.66 | 6.31 | 6.38 | 6.21 | qfq | 6,653,320 | 43,037,179 | -3.92% |
| 2024-01-30 | 6.74 | 6.85 | 6.58 | 6.64 | 6.46 | qfq | 4,507,935 | 30,324,098 | -2.21% |
| 2024-01-29 | 6.91 | 7.03 | 6.77 | 6.79 | 6.61 | qfq | 4,361,421 | 29,823,942 | -2.02% |
| 2024-01-26 | 6.95 | 7.02 | 6.87 | 6.93 | 6.74 | qfq | 4,802,200 | 33,395,257 | 0.73% |
| 2024-01-25 | 6.65 | 6.90 | 6.64 | 6.88 | 6.69 | qfq | 5,854,861 | 39,640,874 | 3.93% |
| 2024-01-24 | 6.58 | 6.65 | 6.36 | 6.62 | 6.44 | qfq | 5,616,211 | 36,640,468 | 1.38% |
| 2024-01-23 | 6.50 | 6.56 | 6.29 | 6.53 | 6.35 | qfq | 6,797,561 | 43,763,605 | 0.46% |
| 2024-01-22 | 6.92 | 6.94 | 6.46 | 6.50 | 6.32 | qfq | 7,606,371 | 50,946,539 | -6.07% |
| 2024-01-19 | 6.93 | 7.02 | 6.86 | 6.92 | 6.73 | qfq | 4,024,924 | 27,978,275 | -0.14% |
| 2024-01-18 | 7.05 | 7.09 | 6.73 | 6.93 | 6.74 | qfq | 8,601,998 | 59,063,003 | -2.39% |
| 2024-01-17 | 7.27 | 7.31 | 7.10 | 7.10 | 6.91 | qfq | 4,405,420 | 31,790,813 | -2.47% |
| 2024-01-16 | 7.28 | 7.36 | 7.19 | 7.28 | 7.08 | qfq | 3,859,570 | 28,028,702 | 0.00% |
| 2024-01-15 | 7.28 | 7.37 | 7.25 | 7.28 | 7.08 | qfq | 5,339,450 | 39,096,045 | -0.27% |
| 2024-01-12 | 7.33 | 7.42 | 7.30 | 7.30 | 7.10 | qfq | 3,277,722 | 24,115,690 | -0.54% |
| 2024-01-11 | 7.30 | 7.37 | 7.25 | 7.34 | 7.14 | qfq | 3,513,968 | 25,648,479 | 0.27% |
| 2024-01-10 | 7.41 | 7.41 | 7.26 | 7.32 | 7.12 | qfq | 3,352,400 | 24,601,406 | -0.41% |
| 2024-01-09 | 7.30 | 7.41 | 7.28 | 7.35 | 7.15 | qfq | 3,923,220 | 28,828,372 | 0.27% |
| 2024-01-08 | 7.43 | 7.55 | 7.32 | 7.33 | 7.13 | qfq | 5,136,251 | 37,960,197 | -2.40% |
| 2024-01-05 | 7.63 | 7.64 | 7.47 | 7.51 | 7.31 | qfq | 4,676,350 | 35,300,899 | -1.31% |
| 2024-01-04 | 7.68 | 7.71 | 7.55 | 7.61 | 7.41 | qfq | 6,065,229 | 46,187,356 | -1.30% |
| 2024-01-03 | 7.54 | 7.75 | 7.51 | 7.71 | 7.50 | qfq | 6,013,226 | 46,070,587 | 1.85% |
| 2024-01-02 | 7.45 | 7.58 | 7.42 | 7.57 | 7.37 | qfq | 6,345,055 | 47,754,137 | 1.75% |
| 2023-12-29 | 7.53 | 7.55 | 7.37 | 7.44 | 7.24 | qfq | 6,606,206 | 49,228,865 | -0.53% |
| 2023-12-28 | 7.49 | 7.55 | 7.44 | 7.48 | 7.28 | qfq | 5,035,150 | 37,772,222 | -0.27% |
| 2023-12-27 | 7.44 | 7.51 | 7.40 | 7.50 | 7.30 | qfq | 3,119,037 | 23,264,597 | 0.40% |
| 2023-12-26 | 7.50 | 7.61 | 7.45 | 7.47 | 7.27 | qfq | 3,904,530 | 29,367,064 | -0.13% |
| 2023-12-25 | 7.53 | 7.55 | 7.45 | 7.48 | 7.28 | qfq | 4,299,870 | 32,237,642 | -0.53% |
| 2023-12-22 | 7.54 | 7.58 | 7.47 | 7.52 | 7.32 | qfq | 4,280,576 | 32,176,647 | -0.92% |
| 2023-12-21 | 7.58 | 7.59 | 7.40 | 7.59 | 7.39 | qfq | 3,782,606 | 28,349,714 | 0.66% |
| 2023-12-20 | 7.63 | 7.67 | 7.53 | 7.54 | 7.34 | qfq | 3,110,502 | 23,675,170 | -0.92% |
| 2023-12-19 | 7.58 | 7.62 | 7.52 | 7.61 | 7.41 | qfq | 4,264,600 | 32,240,141 | 0.40% |
| 2023-12-18 | 7.75 | 7.75 | 7.56 | 7.58 | 7.38 | qfq | 4,136,998 | 31,537,698 | -1.17% |
| 2023-12-15 | 7.73 | 7.77 | 7.65 | 7.67 | 7.46 | qfq | 3,348,604 | 25,800,342 | -0.39% |
| 2023-12-14 | 7.68 | 7.76 | 7.64 | 7.70 | 7.49 | qfq | 4,254,206 | 32,767,006 | 0.39% |
| 2023-12-13 | 7.74 | 7.76 | 7.66 | 7.67 | 7.46 | qfq | 5,778,550 | 44,534,703 | -0.90% |
| 2023-12-12 | 7.78 | 7.82 | 7.48 | 7.74 | 7.53 | qfq | 10,922,746 | 83,384,864 | -0.90% |
| 2023-12-11 | 7.70 | 7.84 | 7.62 | 7.81 | 7.60 | qfq | 13,363,679 | 103,791,328 | 1.17% |
| 2023-12-08 | 7.63 | 7.79 | 7.52 | 7.72 | 7.51 | qfq | 21,153,139 | 162,662,335 | 1.18% |
| 2023-12-07 | 7.88 | 7.88 | 7.60 | 7.63 | 7.42 | qfq | 11,869,933 | 91,228,963 | -2.93% |
| 2023-12-06 | 7.83 | 7.94 | 7.81 | 7.86 | 7.65 | qfq | 6,776,636 | 53,282,322 | 0.00% |
| 2023-12-05 | 7.89 | 7.96 | 7.83 | 7.86 | 7.65 | qfq | 3,854,582 | 30,375,550 | -0.88% |
| 2023-12-04 | 7.85 | 7.95 | 7.81 | 7.93 | 7.72 | qfq | 4,956,052 | 39,145,156 | 1.28% |
| 2023-12-01 | 7.79 | 7.87 | 7.72 | 7.83 | 7.62 | qfq | 3,252,847 | 25,482,196 | 0.64% |
| 2023-11-30 | 7.85 | 7.90 | 7.75 | 7.78 | 7.57 | qfq | 3,077,250 | 24,038,258 | -0.89% |
| 2023-11-29 | 7.90 | 7.92 | 7.83 | 7.85 | 7.64 | qfq | 3,737,333 | 29,388,666 | -0.88% |
| 2023-11-28 | 7.82 | 7.92 | 7.77 | 7.92 | 7.71 | qfq | 3,687,920 | 28,943,707 | 1.28% |
| 2023-11-27 | 8.00 | 8.08 | 7.81 | 7.82 | 7.61 | qfq | 6,490,889 | 51,130,526 | -2.25% |
| 2023-11-24 | 7.95 | 8.04 | 7.88 | 8.00 | 7.78 | qfq | 8,385,164 | 66,838,108 | 1.01% |
| 2023-11-23 | 7.87 | 7.95 | 7.81 | 7.92 | 7.71 | qfq | 3,331,531 | 26,268,379 | 1.15% |
| 2023-11-22 | 7.89 | 7.93 | 7.83 | 7.83 | 7.62 | qfq | 3,119,230 | 24,569,230 | -0.76% |
| 2023-11-21 | 7.94 | 7.94 | 7.87 | 7.89 | 7.68 | qfq | 3,382,706 | 26,712,524 | 0.13% |
| 2023-11-20 | 7.83 | 7.92 | 7.80 | 7.88 | 7.67 | qfq | 4,134,252 | 32,529,978 | 0.25% |
| 2023-11-17 | 7.89 | 7.89 | 7.81 | 7.86 | 7.65 | qfq | 2,718,200 | 21,340,755 | 0.26% |
| 2023-11-16 | 7.88 | 7.91 | 7.83 | 7.84 | 7.63 | qfq | 3,334,250 | 26,228,599 | -0.51% |
| 2023-11-15 | 7.94 | 7.96 | 7.86 | 7.88 | 7.67 | qfq | 3,681,400 | 29,044,690 | -0.51% |
| 2023-11-14 | 7.87 | 7.96 | 7.82 | 7.92 | 7.71 | qfq | 4,771,248 | 37,716,407 | 0.89% |
| 2023-11-13 | 7.83 | 7.88 | 7.76 | 7.85 | 7.64 | qfq | 3,590,653 | 28,041,999 | 0.26% |
| 2023-11-10 | 7.85 | 7.88 | 7.70 | 7.83 | 7.62 | qfq | 4,771,060 | 37,267,793 | 0.51% |
| 2023-11-09 | 7.79 | 7.82 | 7.75 | 7.79 | 7.58 | qfq | 4,072,164 | 31,692,802 | 0.13% |
| 2023-11-08 | 7.91 | 7.91 | 7.77 | 7.78 | 7.57 | qfq | 4,245,850 | 33,214,879 | -1.27% |
| 2023-11-07 | 7.80 | 7.91 | 7.65 | 7.88 | 7.67 | qfq | 6,440,528 | 50,273,229 | 0.90% |
| 2023-11-06 | 7.89 | 7.95 | 7.78 | 7.81 | 7.60 | qfq | 6,311,630 | 49,437,674 | -1.01% |
| 2023-11-03 | 7.85 | 7.94 | 7.84 | 7.89 | 7.68 | qfq | 5,146,600 | 40,711,875 | 0.77% |
| 2023-11-02 | 7.96 | 7.98 | 7.82 | 7.83 | 7.62 | qfq | 5,324,884 | 42,002,965 | -1.26% |
| 2023-11-01 | 7.87 | 7.98 | 7.82 | 7.93 | 7.72 | qfq | 6,631,899 | 52,594,176 | 1.02% |
| 2023-10-31 | 7.88 | 7.91 | 7.80 | 7.85 | 7.64 | qfq | 4,242,922 | 33,296,844 | 0.00% |
| 2023-10-30 | 7.83 | 7.98 | 7.83 | 7.85 | 7.64 | qfq | 5,367,700 | 42,482,728 | -0.38% |
| 2023-10-27 | 7.78 | 7.94 | 7.74 | 7.88 | 7.67 | qfq | 4,935,993 | 38,876,156 | 1.55% |
| 2023-10-26 | 7.70 | 7.80 | 7.69 | 7.76 | 7.55 | qfq | 3,607,389 | 27,946,167 | -0.26% |
| 2023-10-25 | 7.67 | 7.82 | 7.65 | 7.78 | 7.57 | qfq | 4,673,160 | 36,274,790 | 2.10% |
| 2023-10-24 | 7.52 | 7.70 | 7.45 | 7.62 | 7.41 | qfq | 5,179,692 | 39,223,404 | 1.87% |
| 2023-10-23 | 7.69 | 7.70 | 7.43 | 7.48 | 7.28 | qfq | 4,963,737 | 37,496,107 | -3.11% |
| 2023-10-20 | 7.72 | 7.79 | 7.67 | 7.72 | 7.51 | qfq | 3,699,559 | 28,597,350 | 0.26% |
| 2023-10-19 | 7.79 | 7.80 | 7.70 | 7.70 | 7.49 | qfq | 4,371,334 | 33,790,368 | -1.03% |
| 2023-10-18 | 7.90 | 7.90 | 7.75 | 7.78 | 7.57 | qfq | 5,537,440 | 43,312,781 | -1.14% |
| 2023-10-17 | 7.79 | 7.90 | 7.78 | 7.87 | 7.66 | qfq | 5,247,718 | 41,232,997 | 0.51% |
| 2023-10-16 | 7.74 | 7.86 | 7.67 | 7.83 | 7.62 | qfq | 7,788,275 | 60,640,713 | 1.16% |
| 2023-10-13 | 7.82 | 7.83 | 7.67 | 7.74 | 7.53 | qfq | 6,081,139 | 46,957,843 | -0.64% |
| 2023-10-12 | 7.61 | 7.82 | 7.59 | 7.79 | 7.58 | qfq | 10,757,613 | 83,392,173 | 3.32% |
| 2023-10-11 | 7.51 | 7.59 | 7.45 | 7.54 | 7.34 | qfq | 4,787,972 | 36,046,051 | 0.27% |
| 2023-10-10 | 7.58 | 7.63 | 7.50 | 7.52 | 7.32 | qfq | 4,935,761 | 37,286,591 | -0.79% |
| 2023-10-09 | 7.52 | 7.65 | 7.50 | 7.58 | 7.38 | qfq | 6,941,127 | 52,721,311 | 1.34% |
| 2023-09-28 | 7.47 | 7.52 | 7.43 | 7.48 | 7.28 | qfq | 3,667,690 | 27,395,321 | 0.00% |
| 2023-09-27 | 7.34 | 7.53 | 7.34 | 7.48 | 7.28 | qfq | 4,265,071 | 31,869,995 | 1.63% |
| 2023-09-26 | 7.36 | 7.40 | 7.31 | 7.36 | 7.16 | qfq | 4,079,425 | 30,020,959 | -0.27% |
| 2023-09-25 | 7.37 | 7.44 | 7.32 | 7.38 | 7.18 | qfq | 5,121,230 | 37,833,378 | 0.27% |
| 2023-09-22 | 7.37 | 7.38 | 7.26 | 7.36 | 7.16 | qfq | 4,613,900 | 33,845,088 | 0.14% |
| 2023-09-21 | 7.42 | 7.45 | 7.32 | 7.35 | 7.15 | qfq | 2,839,660 | 20,899,772 | -0.14% |
| 2023-09-20 | 7.32 | 7.40 | 7.29 | 7.36 | 7.16 | qfq | 3,875,831 | 28,559,980 | 0.41% |
| 2023-09-19 | 7.36 | 7.40 | 7.30 | 7.33 | 7.13 | qfq | 3,840,300 | 28,203,618 | -0.54% |
| 2023-09-18 | 7.47 | 7.50 | 7.33 | 7.37 | 7.17 | qfq | 5,426,348 | 40,055,789 | -1.07% |
| 2023-09-15 | 7.58 | 7.61 | 7.41 | 7.45 | 7.25 | qfq | 9,086,757 | 67,929,040 | -1.32% |
| 2023-09-14 | 7.64 | 7.66 | 7.49 | 7.55 | 7.35 | qfq | 8,290,260 | 62,661,670 | -0.66% |
| 2023-09-13 | 7.64 | 7.73 | 7.56 | 7.60 | 7.40 | qfq | 8,743,084 | 66,689,787 | -0.26% |
| 2023-09-12 | 7.55 | 7.67 | 7.51 | 7.62 | 7.41 | qfq | 5,731,488 | 43,709,201 | 0.53% |
| 2023-09-11 | 7.44 | 7.58 | 7.38 | 7.58 | 7.38 | qfq | 8,652,585 | 65,195,659 | 1.61% |
| 2023-09-08 | 7.26 | 7.50 | 7.20 | 7.46 | 7.26 | qfq | 12,087,539 | 89,413,765 | 3.32% |
| 2023-09-07 | 7.22 | 7.28 | 7.18 | 7.22 | 7.03 | qfq | 6,770,886 | 48,943,639 | 0.28% |
| 2023-09-06 | 7.18 | 7.21 | 7.11 | 7.20 | 7.01 | qfq | 4,322,710 | 30,979,508 | 1.12% |
| 2023-09-05 | 7.09 | 7.15 | 7.05 | 7.12 | 6.93 | qfq | 4,067,463 | 28,908,737 | 0.99% |
| 2023-09-04 | 6.87 | 7.07 | 6.87 | 7.05 | 6.86 | qfq | 5,074,092 | 35,555,038 | 2.77% |
| 2023-09-01 | 6.80 | 6.87 | 6.78 | 6.86 | 6.68 | qfq | 2,072,335 | 14,173,036 | 0.73% |
| 2023-08-31 | 6.85 | 6.95 | 6.79 | 6.81 | 6.63 | qfq | 3,748,180 | 25,664,863 | 0.15% |
| 2023-08-30 | 6.85 | 6.89 | 6.80 | 6.80 | 6.62 | qfq | 2,623,483 | 17,943,315 | 0.00% |
| 2023-08-29 | 6.78 | 6.84 | 6.75 | 6.80 | 6.62 | qfq | 3,216,282 | 21,886,116 | 0.44% |
| 2023-08-28 | 6.90 | 6.95 | 6.77 | 6.77 | 6.59 | qfq | 5,415,550 | 37,227,808 | 1.80% |
| 2023-08-25 | 6.66 | 6.78 | 6.63 | 6.65 | 6.47 | qfq | 2,913,000 | 19,522,957 | -0.60% |
| 2023-08-24 | 6.72 | 6.78 | 6.67 | 6.69 | 6.51 | qfq | 2,578,443 | 17,306,038 | -0.89% |
| 2023-08-23 | 6.71 | 6.85 | 6.71 | 6.75 | 6.57 | qfq | 2,112,670 | 14,305,196 | 0.00% |
| 2023-08-22 | 6.75 | 6.85 | 6.69 | 6.75 | 6.57 | qfq | 2,524,200 | 17,002,385 | -0.30% |
| 2023-08-21 | 6.85 | 6.89 | 6.77 | 6.77 | 6.59 | qfq | 1,939,700 | 13,239,760 | -0.73% |
| 2023-08-18 | 6.92 | 6.95 | 6.81 | 6.82 | 6.64 | qfq | 2,077,800 | 14,255,903 | -1.45% |
| 2023-08-17 | 6.87 | 6.94 | 6.84 | 6.92 | 6.73 | qfq | 1,864,880 | 12,839,654 | 0.44% |
| 2023-08-16 | 6.94 | 6.97 | 6.87 | 6.89 | 6.70 | qfq | 2,082,900 | 14,382,707 | -1.15% |
| 2023-08-15 | 6.94 | 6.99 | 6.90 | 6.97 | 6.78 | qfq | 1,950,720 | 13,554,316 | 0.43% |
| 2023-08-14 | 6.99 | 6.99 | 6.82 | 6.94 | 6.75 | qfq | 2,160,900 | 14,883,430 | 0.14% |
| 2023-08-11 | 7.01 | 7.05 | 6.93 | 6.93 | 6.74 | qfq | 2,708,861 | 18,911,515 | -1.70% |
| 2023-08-10 | 7.02 | 7.07 | 6.99 | 7.05 | 6.86 | qfq | 3,059,700 | 21,507,914 | 0.14% |
| 2023-08-09 | 7.23 | 7.23 | 7.03 | 7.04 | 6.85 | qfq | 6,233,830 | 44,219,061 | -2.36% |
| 2023-08-08 | 7.17 | 7.24 | 7.13 | 7.21 | 7.02 | qfq | 2,603,301 | 18,704,504 | -0.28% |
| 2023-08-07 | 7.26 | 7.26 | 7.18 | 7.23 | 7.04 | qfq | 2,438,598 | 17,590,515 | -0.14% |
| 2023-08-04 | 7.33 | 7.35 | 7.24 | 7.24 | 7.05 | qfq | 2,566,703 | 18,705,985 | -0.69% |
| 2023-08-03 | 7.29 | 7.35 | 7.24 | 7.29 | 7.09 | qfq | 2,849,167 | 20,752,143 | -0.27% |
| 2023-08-02 | 7.35 | 7.40 | 7.30 | 7.31 | 7.11 | qfq | 2,522,600 | 18,478,550 | -0.81% |
| 2023-08-01 | 7.35 | 7.38 | 7.32 | 7.37 | 7.17 | qfq | 3,152,881 | 23,195,087 | 0.55% |
| 2023-07-31 | 7.32 | 7.42 | 7.31 | 7.33 | 7.13 | qfq | 4,540,942 | 33,387,353 | 0.27% |
| 2023-07-28 | 7.25 | 7.32 | 7.21 | 7.31 | 7.11 | qfq | 3,660,136 | 26,615,573 | 0.69% |
| 2023-07-27 | 7.29 | 7.35 | 7.25 | 7.26 | 7.06 | qfq | 3,771,238 | 27,524,501 | 0.00% |
| 2023-07-26 | 7.23 | 7.28 | 7.19 | 7.26 | 7.06 | qfq | 3,388,375 | 24,569,667 | 0.41% |
| 2023-07-25 | 7.26 | 7.29 | 7.20 | 7.23 | 7.04 | qfq | 3,916,030 | 28,331,999 | -0.14% |
| 2023-07-24 | 7.13 | 7.26 | 7.08 | 7.24 | 7.05 | qfq | 6,308,280 | 45,334,730 | 1.69% |
| 2023-07-21 | 7.09 | 7.14 | 7.06 | 7.12 | 6.93 | qfq | 2,320,960 | 16,501,048 | 0.42% |
| 2023-07-20 | 7.06 | 7.15 | 7.06 | 7.09 | 6.90 | qfq | 3,656,830 | 26,019,105 | 0.28% |
| 2023-07-19 | 7.06 | 7.08 | 7.01 | 7.07 | 6.88 | qfq | 1,758,120 | 12,405,803 | 0.43% |
| 2023-07-18 | 7.02 | 7.07 | 6.96 | 7.04 | 6.85 | qfq | 2,616,900 | 18,346,565 | 0.28% |
| 2023-07-17 | 7.07 | 7.07 | 6.94 | 7.02 | 6.83 | qfq | 3,900,563 | 27,284,471 | -0.71% |