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
上海环境601200.SH
最近收盘价7.002026-07-17
最近交易日2026-07-17
成交量（股）13,171,023
成交额（元）93,429,964
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-06-07 | 2025-06-13 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-20 | 2024-07-26 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-20 | 2024-07-26 | bonus_share | — | — | 0.2 | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-22 | 2023-07-28 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 7.07 | 7.18 | 6.99 | 7.00 | 7.00 | qfq | 13,171,023 | 93,429,964 | -0.85% |
| 2026-07-16 | 7.05 | 7.10 | 7.00 | 7.06 | 7.06 | qfq | 7,927,488 | 55,916,196 | 0.14% |
| 2026-07-15 | 6.93 | 7.08 | 6.92 | 7.05 | 7.05 | qfq | 8,518,364 | 59,894,664 | 1.29% |
| 2026-07-14 | 6.82 | 7.00 | 6.82 | 6.96 | 6.96 | qfq | 8,833,505 | 61,365,773 | 1.31% |
| 2026-07-13 | 6.84 | 6.94 | 6.81 | 6.87 | 6.87 | qfq | 9,654,099 | 66,477,537 | 0.59% |
| 2026-07-10 | 6.78 | 6.89 | 6.72 | 6.83 | 6.83 | qfq | 7,575,017 | 51,616,207 | 0.74% |
| 2026-07-09 | 6.91 | 6.91 | 6.74 | 6.78 | 6.78 | qfq | 9,608,634 | 65,429,332 | -1.88% |
| 2026-07-08 | 6.82 | 6.96 | 6.80 | 6.91 | 6.91 | qfq | 6,645,699 | 45,806,133 | 0.88% |
| 2026-07-07 | 6.98 | 7.00 | 6.80 | 6.85 | 6.85 | qfq | 7,059,876 | 48,457,404 | -2.00% |
| 2026-07-06 | 6.86 | 7.00 | 6.82 | 6.99 | 6.99 | qfq | 8,359,489 | 58,047,024 | 1.75% |
| 2026-07-03 | 6.83 | 6.91 | 6.81 | 6.87 | 6.87 | qfq | 5,512,207 | 37,821,554 | 0.73% |
| 2026-07-02 | 6.74 | 6.88 | 6.73 | 6.82 | 6.82 | qfq | 8,544,182 | 58,182,564 | 1.04% |
| 2026-07-01 | 6.61 | 6.82 | 6.60 | 6.75 | 6.75 | qfq | 8,602,665 | 57,845,412 | 2.27% |
| 2026-06-30 | 6.68 | 6.70 | 6.59 | 6.60 | 6.60 | qfq | 8,217,033 | 54,352,790 | -1.05% |
| 2026-06-29 | 6.63 | 6.71 | 6.52 | 6.67 | 6.67 | qfq | 9,078,921 | 60,158,055 | 0.60% |
| 2026-06-26 | 6.75 | 6.75 | 6.60 | 6.63 | 6.63 | qfq | 8,553,615 | 56,933,977 | -0.75% |
| 2026-06-25 | 6.77 | 6.80 | 6.67 | 6.68 | 6.68 | qfq | 10,347,704 | 69,616,403 | -1.47% |
| 2026-06-24 | 6.99 | 7.01 | 6.76 | 6.78 | 6.78 | qfq | 11,912,134 | 81,304,544 | -2.31% |
| 2026-06-23 | 6.99 | 7.08 | 6.91 | 6.94 | 6.94 | qfq | 13,341,579 | 93,336,409 | -0.86% |
| 2026-06-22 | 7.01 | 7.05 | 6.82 | 7.00 | 7.00 | qfq | 11,857,035 | 82,123,051 | -0.71% |
| 2026-06-18 | 7.09 | 7.09 | 7.00 | 7.05 | 7.05 | qfq | 6,206,151 | 43,724,956 | -0.70% |
| 2026-06-17 | 7.18 | 7.18 | 7.05 | 7.10 | 7.10 | qfq | 7,855,980 | 55,701,634 | -1.39% |
| 2026-06-16 | 7.26 | 7.27 | 7.14 | 7.20 | 7.20 | qfq | 7,741,193 | 55,561,230 | -0.96% |
| 2026-06-15 | 7.25 | 7.36 | 7.23 | 7.27 | 7.27 | qfq | 9,890,403 | 72,081,999 | 0.55% |
| 2026-06-12 | 7.22 | 7.27 | 7.14 | 7.23 | 7.23 | qfq | 13,761,413 | 99,398,800 | 0.28% |
| 2026-06-11 | 7.32 | 7.38 | 7.15 | 7.21 | 7.21 | qfq | 8,648,834 | 62,381,477 | -1.90% |
| 2026-06-10 | 7.29 | 7.36 | 7.24 | 7.35 | 7.35 | qfq | 6,263,315 | 45,749,344 | 0.41% |
| 2026-06-09 | 7.35 | 7.37 | 7.26 | 7.32 | 7.32 | qfq | 4,991,897 | 36,516,083 | -0.54% |
| 2026-06-08 | 7.51 | 7.51 | 7.26 | 7.36 | 7.36 | qfq | 9,356,665 | 69,007,785 | -1.60% |
| 2026-06-05 | 7.49 | 7.57 | 7.44 | 7.48 | 7.48 | qfq | 6,215,962 | 46,628,609 | 0.00% |
| 2026-06-04 | 7.61 | 7.67 | 7.46 | 7.48 | 7.48 | qfq | 7,978,137 | 60,106,112 | -1.97% |
| 2026-06-03 | 7.75 | 7.79 | 7.56 | 7.63 | 7.63 | qfq | 9,312,325 | 71,117,357 | -1.68% |
| 2026-06-02 | 7.84 | 7.88 | 7.74 | 7.76 | 7.76 | qfq | 7,364,761 | 57,491,280 | -1.02% |
| 2026-06-01 | 7.66 | 7.88 | 7.58 | 7.84 | 7.84 | qfq | 12,358,525 | 96,206,163 | 2.48% |
| 2026-05-29 | 7.52 | 7.68 | 7.52 | 7.65 | 7.65 | qfq | 7,708,562 | 58,815,586 | 1.73% |
| 2026-05-28 | 7.59 | 7.65 | 7.47 | 7.52 | 7.52 | qfq | 5,787,861 | 43,780,969 | -0.79% |
| 2026-05-27 | 7.66 | 7.74 | 7.51 | 7.58 | 7.58 | qfq | 8,470,014 | 64,290,159 | -1.30% |
| 2026-05-26 | 7.64 | 7.72 | 7.60 | 7.68 | 7.68 | qfq | 6,074,045 | 46,452,567 | 0.00% |
| 2026-05-25 | 7.70 | 7.75 | 7.63 | 7.68 | 7.68 | qfq | 6,753,974 | 51,808,866 | -0.52% |
| 2026-05-22 | 7.67 | 7.75 | 7.59 | 7.72 | 7.72 | qfq | 7,853,909 | 60,219,965 | 1.05% |
| 2026-05-21 | 7.82 | 7.89 | 7.62 | 7.64 | 7.64 | qfq | 10,034,547 | 77,958,265 | -2.18% |
| 2026-05-20 | 7.99 | 7.99 | 7.78 | 7.81 | 7.81 | qfq | 11,328,997 | 88,976,999 | -2.38% |
| 2026-05-19 | 7.90 | 8.01 | 7.90 | 8.00 | 8.00 | qfq | 6,502,338 | 51,701,143 | 1.01% |
| 2026-05-18 | 7.89 | 7.96 | 7.87 | 7.92 | 7.92 | qfq | 6,650,896 | 52,606,630 | 0.13% |
| 2026-05-15 | 8.03 | 8.05 | 7.86 | 7.91 | 7.91 | qfq | 12,822,156 | 102,017,798 | -1.49% |
| 2026-05-14 | 8.23 | 8.26 | 8.02 | 8.03 | 8.03 | qfq | 13,916,506 | 112,935,578 | -2.43% |
| 2026-05-13 | 8.12 | 8.24 | 8.11 | 8.23 | 8.23 | qfq | 12,688,793 | 104,051,065 | 1.23% |
| 2026-05-12 | 8.12 | 8.23 | 8.08 | 8.13 | 8.13 | qfq | 11,898,039 | 97,046,882 | 0.12% |
| 2026-05-11 | 8.14 | 8.14 | 8.07 | 8.12 | 8.12 | qfq | 9,218,384 | 74,736,963 | -0.25% |
| 2026-05-08 | 8.15 | 8.23 | 8.09 | 8.14 | 8.14 | qfq | 10,559,772 | 85,915,424 | -0.37% |
| 2026-05-07 | 8.21 | 8.25 | 8.17 | 8.17 | 8.17 | qfq | 9,045,093 | 74,231,356 | -0.37% |
| 2026-05-06 | 8.18 | 8.23 | 8.16 | 8.20 | 8.20 | qfq | 10,146,856 | 83,097,101 | 0.12% |
| 2026-04-30 | 8.18 | 8.21 | 8.10 | 8.19 | 8.19 | qfq | 11,252,327 | 91,752,033 | -0.24% |
| 2026-04-29 | 8.17 | 8.23 | 8.15 | 8.21 | 8.21 | qfq | 9,465,119 | 77,605,986 | -0.12% |
| 2026-04-28 | 8.04 | 8.24 | 8.03 | 8.22 | 8.22 | qfq | 14,442,647 | 117,853,684 | 2.11% |
| 2026-04-27 | 8.02 | 8.12 | 8.02 | 8.05 | 8.05 | qfq | 6,679,684 | 53,826,214 | -0.62% |
| 2026-04-24 | 8.15 | 8.17 | 8.07 | 8.10 | 8.10 | qfq | 9,260,078 | 75,135,709 | -1.10% |
| 2026-04-23 | 8.11 | 8.24 | 8.05 | 8.19 | 8.19 | qfq | 14,196,301 | 115,805,740 | 1.36% |
| 2026-04-22 | 8.05 | 8.13 | 8.03 | 8.08 | 8.08 | qfq | 6,133,785 | 49,584,614 | 0.00% |
| 2026-04-21 | 8.04 | 8.09 | 7.98 | 8.08 | 8.08 | qfq | 6,964,165 | 56,040,210 | 0.50% |
| 2026-04-20 | 8.07 | 8.07 | 8.00 | 8.04 | 8.04 | qfq | 8,523,292 | 68,434,474 | -0.12% |
| 2026-04-17 | 8.12 | 8.13 | 8.03 | 8.05 | 8.05 | qfq | 8,375,712 | 67,507,457 | -0.98% |
| 2026-04-16 | 8.10 | 8.15 | 8.05 | 8.13 | 8.13 | qfq | 8,155,181 | 66,103,310 | 0.49% |
| 2026-04-15 | 8.11 | 8.13 | 8.06 | 8.09 | 8.09 | qfq | 5,779,701 | 46,753,181 | 0.00% |
| 2026-04-14 | 8.12 | 8.17 | 8.03 | 8.09 | 8.09 | qfq | 7,985,719 | 64,512,134 | 0.25% |
| 2026-04-13 | 8.04 | 8.11 | 8.02 | 8.07 | 8.07 | qfq | 7,684,622 | 61,888,129 | -0.25% |
| 2026-04-10 | 8.08 | 8.18 | 8.07 | 8.09 | 8.09 | qfq | 7,813,802 | 63,493,420 | 0.50% |
| 2026-04-09 | 8.14 | 8.18 | 8.03 | 8.05 | 8.05 | qfq | 10,590,296 | 85,642,057 | -1.35% |
| 2026-04-08 | 8.09 | 8.18 | 8.07 | 8.16 | 8.16 | qfq | 13,883,222 | 112,781,326 | 2.38% |
| 2026-04-07 | 7.90 | 8.00 | 7.84 | 7.97 | 7.97 | qfq | 11,783,015 | 93,766,349 | 1.01% |
| 2026-04-03 | 8.17 | 8.20 | 7.85 | 7.89 | 7.89 | qfq | 24,597,555 | 195,913,121 | -3.66% |
| 2026-04-02 | 8.50 | 8.50 | 8.15 | 8.19 | 8.19 | qfq | 18,147,799 | 150,132,670 | -3.65% |
| 2026-04-01 | 8.55 | 8.61 | 8.46 | 8.50 | 8.50 | qfq | 12,115,140 | 103,165,347 | 1.07% |
| 2026-03-31 | 8.68 | 8.72 | 8.39 | 8.41 | 8.41 | qfq | 16,566,924 | 141,442,085 | -3.00% |
| 2026-03-30 | 8.70 | 8.74 | 8.51 | 8.67 | 8.67 | qfq | 13,918,880 | 120,200,100 | -1.48% |
| 2026-03-27 | 8.77 | 8.84 | 8.66 | 8.80 | 8.80 | qfq | 15,548,116 | 136,146,750 | -0.45% |
| 2026-03-26 | 8.83 | 8.91 | 8.74 | 8.84 | 8.84 | qfq | 21,223,613 | 187,387,895 | -0.56% |
| 2026-03-25 | 8.51 | 8.95 | 8.47 | 8.89 | 8.89 | qfq | 24,928,401 | 219,525,791 | 4.10% |
| 2026-03-24 | 8.29 | 8.55 | 8.20 | 8.54 | 8.54 | qfq | 20,018,606 | 167,683,785 | 4.27% |
| 2026-03-23 | 8.48 | 8.56 | 8.11 | 8.19 | 8.19 | qfq | 22,273,900 | 184,658,427 | -4.32% |
| 2026-03-20 | 8.70 | 8.79 | 8.55 | 8.56 | 8.56 | qfq | 17,412,427 | 150,823,644 | -1.61% |
| 2026-03-19 | 8.66 | 8.81 | 8.64 | 8.70 | 8.70 | qfq | 14,156,562 | 123,654,049 | -0.57% |
| 2026-03-18 | 8.71 | 8.77 | 8.63 | 8.75 | 8.75 | qfq | 13,694,284 | 119,279,257 | 0.57% |
| 2026-03-17 | 8.82 | 8.86 | 8.68 | 8.70 | 8.70 | qfq | 17,365,042 | 152,265,627 | -1.36% |
| 2026-03-16 | 8.95 | 9.00 | 8.77 | 8.82 | 8.82 | qfq | 23,098,761 | 204,225,961 | -1.67% |
| 2026-03-13 | 9.10 | 9.13 | 8.95 | 8.97 | 8.97 | qfq | 21,399,055 | 193,308,131 | -1.43% |
| 2026-03-12 | 9.00 | 9.17 | 8.95 | 9.10 | 9.10 | qfq | 31,463,942 | 285,258,128 | 1.11% |
| 2026-03-11 | 8.81 | 9.04 | 8.67 | 9.00 | 9.00 | qfq | 30,940,259 | 275,496,837 | 2.16% |
| 2026-03-10 | 8.85 | 8.88 | 8.75 | 8.81 | 8.81 | qfq | 15,943,440 | 140,497,458 | 0.00% |
| 2026-03-09 | 8.78 | 8.86 | 8.71 | 8.81 | 8.81 | qfq | 21,599,615 | 189,629,059 | -0.23% |
| 2026-03-06 | 8.57 | 9.00 | 8.53 | 8.83 | 8.83 | qfq | 32,677,259 | 287,743,964 | 3.03% |
| 2026-03-05 | 8.60 | 8.67 | 8.54 | 8.57 | 8.57 | qfq | 12,206,810 | 104,957,916 | 0.35% |
| 2026-03-04 | 8.46 | 8.73 | 8.46 | 8.54 | 8.54 | qfq | 18,704,119 | 160,754,993 | -0.81% |
| 2026-03-03 | 8.61 | 8.76 | 8.56 | 8.61 | 8.61 | qfq | 18,838,569 | 162,870,316 | -0.12% |
| 2026-03-02 | 8.62 | 8.71 | 8.56 | 8.62 | 8.62 | qfq | 15,762,966 | 136,046,816 | -1.15% |
| 2026-02-27 | 8.64 | 8.74 | 8.59 | 8.72 | 8.72 | qfq | 15,299,786 | 132,590,781 | 0.93% |
| 2026-02-26 | 8.53 | 8.66 | 8.52 | 8.64 | 8.64 | qfq | 14,405,157 | 123,693,815 | 1.29% |
| 2026-02-25 | 8.39 | 8.61 | 8.37 | 8.53 | 8.53 | qfq | 15,292,351 | 130,614,126 | 1.91% |
| 2026-02-24 | 8.32 | 8.41 | 8.30 | 8.37 | 8.37 | qfq | 7,902,286 | 66,149,634 | 1.09% |
| 2026-02-13 | 8.38 | 8.41 | 8.26 | 8.28 | 8.28 | qfq | 9,444,081 | 78,603,057 | -1.31% |
| 2026-02-12 | 8.46 | 8.47 | 8.35 | 8.39 | 8.39 | qfq | 9,121,303 | 76,726,748 | -0.83% |
| 2026-02-11 | 8.43 | 8.51 | 8.41 | 8.46 | 8.46 | qfq | 8,432,337 | 71,385,416 | 0.48% |
| 2026-02-10 | 8.46 | 8.46 | 8.39 | 8.42 | 8.42 | qfq | 8,129,346 | 68,513,180 | -0.36% |
| 2026-02-09 | 8.52 | 8.54 | 8.43 | 8.45 | 8.45 | qfq | 10,551,171 | 89,420,707 | -0.12% |
| 2026-02-06 | 8.47 | 8.62 | 8.46 | 8.46 | 8.46 | qfq | 11,080,159 | 94,674,534 | -0.94% |
| 2026-02-05 | 8.60 | 8.60 | 8.50 | 8.54 | 8.54 | qfq | 8,141,907 | 69,530,217 | -0.70% |
| 2026-02-04 | 8.42 | 8.60 | 8.42 | 8.60 | 8.60 | qfq | 11,690,250 | 99,869,206 | 1.78% |
| 2026-02-03 | 8.43 | 8.49 | 8.40 | 8.45 | 8.45 | qfq | 8,903,620 | 75,135,087 | 0.72% |
| 2026-02-02 | 8.56 | 8.61 | 8.37 | 8.39 | 8.39 | qfq | 12,975,860 | 110,015,148 | -2.21% |
| 2026-01-30 | 8.54 | 8.63 | 8.43 | 8.58 | 8.58 | qfq | 11,497,175 | 98,244,225 | -0.12% |
| 2026-01-29 | 8.56 | 8.67 | 8.52 | 8.59 | 8.59 | qfq | 11,238,532 | 96,395,504 | -0.12% |
| 2026-01-28 | 8.50 | 8.65 | 8.45 | 8.60 | 8.60 | qfq | 18,165,899 | 155,563,811 | 1.18% |
| 2026-01-27 | 8.54 | 8.55 | 8.36 | 8.50 | 8.50 | qfq | 12,868,958 | 108,904,126 | -0.35% |
| 2026-01-26 | 8.50 | 8.64 | 8.45 | 8.53 | 8.53 | qfq | 14,145,708 | 120,647,646 | 0.12% |
| 2026-01-23 | 8.48 | 8.59 | 8.47 | 8.52 | 8.52 | qfq | 12,515,485 | 106,738,391 | 0.47% |
| 2026-01-22 | 8.42 | 8.50 | 8.40 | 8.48 | 8.48 | qfq | 11,325,534 | 95,847,642 | 0.47% |
| 2026-01-21 | 8.57 | 8.61 | 8.42 | 8.44 | 8.44 | qfq | 19,444,189 | 164,770,417 | -1.63% |
| 2026-01-20 | 8.34 | 8.73 | 8.34 | 8.58 | 8.58 | qfq | 35,783,883 | 305,096,360 | 4.00% |
| 2026-01-19 | 8.16 | 8.26 | 8.13 | 8.25 | 8.25 | qfq | 9,349,399 | 76,743,283 | 1.10% |
| 2026-01-16 | 8.21 | 8.23 | 8.13 | 8.16 | 8.16 | qfq | 7,516,476 | 61,480,819 | -0.24% |
| 2026-01-15 | 8.18 | 8.20 | 8.14 | 8.18 | 8.18 | qfq | 6,762,148 | 55,230,300 | -0.12% |
| 2026-01-14 | 8.24 | 8.31 | 8.12 | 8.19 | 8.19 | qfq | 16,349,980 | 134,685,659 | -0.85% |
| 2026-01-13 | 8.21 | 8.33 | 8.14 | 8.26 | 8.26 | qfq | 17,366,147 | 142,825,954 | 0.61% |
| 2026-01-12 | 8.17 | 8.21 | 8.13 | 8.21 | 8.21 | qfq | 12,002,629 | 97,968,262 | 0.61% |
| 2026-01-09 | 8.13 | 8.17 | 8.11 | 8.16 | 8.16 | qfq | 9,144,627 | 74,490,330 | 0.49% |
| 2026-01-08 | 8.10 | 8.18 | 8.06 | 8.12 | 8.12 | qfq | 7,303,895 | 59,371,212 | 0.25% |
| 2026-01-07 | 8.13 | 8.15 | 8.09 | 8.10 | 8.10 | qfq | 7,671,434 | 62,281,245 | -0.37% |
| 2026-01-06 | 8.11 | 8.14 | 8.08 | 8.13 | 8.13 | qfq | 8,733,543 | 70,934,537 | 0.37% |
| 2026-01-05 | 8.05 | 8.13 | 8.04 | 8.10 | 8.10 | qfq | 9,278,171 | 75,134,735 | 0.62% |
| 2025-12-31 | 8.02 | 8.08 | 8.01 | 8.05 | 8.05 | qfq | 5,826,254 | 46,878,522 | 0.37% |
| 2025-12-30 | 8.05 | 8.06 | 7.99 | 8.02 | 8.02 | qfq | 5,029,469 | 40,374,269 | -0.50% |
| 2025-12-29 | 8.06 | 8.09 | 8.03 | 8.06 | 8.06 | qfq | 5,216,450 | 42,067,024 | 0.00% |
| 2025-12-26 | 8.06 | 8.10 | 8.04 | 8.06 | 8.06 | qfq | 5,603,770 | 45,220,577 | -0.12% |
| 2025-12-25 | 8.08 | 8.11 | 8.04 | 8.07 | 8.07 | qfq | 5,482,183 | 44,283,718 | -0.12% |
| 2025-12-24 | 8.02 | 8.09 | 7.98 | 8.08 | 8.08 | qfq | 7,045,357 | 56,839,231 | 0.75% |
| 2025-12-23 | 8.05 | 8.06 | 8.01 | 8.02 | 8.02 | qfq | 3,646,606 | 29,280,147 | -0.12% |
| 2025-12-22 | 8.02 | 8.08 | 8.01 | 8.03 | 8.03 | qfq | 5,176,307 | 41,678,903 | 0.12% |
| 2025-12-19 | 7.96 | 8.05 | 7.94 | 8.02 | 8.02 | qfq | 5,330,018 | 42,713,186 | 0.75% |
| 2025-12-18 | 7.91 | 7.98 | 7.88 | 7.96 | 7.96 | qfq | 4,815,419 | 38,298,834 | 0.38% |
| 2025-12-17 | 7.87 | 7.94 | 7.81 | 7.93 | 7.93 | qfq | 6,197,341 | 48,757,550 | 0.63% |
| 2025-12-16 | 7.99 | 8.00 | 7.87 | 7.88 | 7.88 | qfq | 7,669,659 | 60,592,650 | -0.88% |
| 2025-12-15 | 8.02 | 8.03 | 7.94 | 7.95 | 7.95 | qfq | 8,501,389 | 67,788,416 | -1.00% |
| 2025-12-12 | 8.09 | 8.10 | 8.03 | 8.03 | 8.03 | qfq | 9,413,859 | 75,756,127 | -0.62% |
| 2025-12-11 | 8.07 | 8.11 | 8.04 | 8.08 | 8.08 | qfq | 8,178,748 | 66,105,100 | 0.12% |
| 2025-12-10 | 8.04 | 8.09 | 8.01 | 8.07 | 8.07 | qfq | 6,437,706 | 51,803,197 | 0.25% |
| 2025-12-09 | 8.08 | 8.09 | 8.03 | 8.05 | 8.05 | qfq | 7,258,282 | 58,416,785 | -0.49% |
| 2025-12-08 | 8.13 | 8.15 | 8.07 | 8.09 | 8.09 | qfq | 9,842,581 | 79,713,741 | -0.61% |
| 2025-12-05 | 8.09 | 8.14 | 8.05 | 8.14 | 8.14 | qfq | 7,721,414 | 62,538,570 | 0.49% |
| 2025-12-04 | 8.09 | 8.11 | 8.04 | 8.10 | 8.10 | qfq | 5,694,988 | 46,027,257 | 0.00% |
| 2025-12-03 | 8.07 | 8.11 | 8.03 | 8.10 | 8.10 | qfq | 6,587,677 | 53,227,657 | 0.37% |
| 2025-12-02 | 8.07 | 8.09 | 8.02 | 8.07 | 8.07 | qfq | 5,966,675 | 48,050,968 | 0.00% |
| 2025-12-01 | 8.06 | 8.12 | 8.06 | 8.07 | 8.07 | qfq | 6,772,127 | 54,745,597 | 0.00% |
| 2025-11-28 | 8.03 | 8.10 | 8.02 | 8.07 | 8.07 | qfq | 4,721,170 | 38,069,815 | 0.00% |
| 2025-11-27 | 8.05 | 8.11 | 8.00 | 8.07 | 8.07 | qfq | 7,785,622 | 62,735,660 | 0.62% |
| 2025-11-26 | 8.11 | 8.14 | 8.02 | 8.02 | 8.02 | qfq | 16,752,766 | 134,961,879 | -0.87% |
| 2025-11-25 | 8.17 | 8.21 | 8.07 | 8.09 | 8.09 | qfq | 14,119,297 | 114,960,118 | -0.61% |
| 2025-11-24 | 8.15 | 8.20 | 8.09 | 8.14 | 8.14 | qfq | 10,184,468 | 83,076,621 | -0.12% |
| 2025-11-21 | 8.36 | 8.43 | 8.13 | 8.15 | 8.15 | qfq | 11,646,000 | 95,894,161 | -3.09% |
| 2025-11-20 | 8.41 | 8.50 | 8.39 | 8.41 | 8.41 | qfq | 7,545,757 | 63,683,977 | 0.12% |
| 2025-11-19 | 8.50 | 8.52 | 8.36 | 8.40 | 8.40 | qfq | 7,067,872 | 59,505,955 | -0.71% |
| 2025-11-18 | 8.57 | 8.57 | 8.42 | 8.46 | 8.46 | qfq | 9,123,218 | 77,286,802 | -1.28% |
| 2025-11-17 | 8.51 | 8.62 | 8.45 | 8.57 | 8.57 | qfq | 9,918,059 | 84,544,782 | 0.59% |
| 2025-11-14 | 8.57 | 8.64 | 8.52 | 8.52 | 8.52 | qfq | 7,488,145 | 64,124,192 | -0.47% |
| 2025-11-13 | 8.59 | 8.60 | 8.52 | 8.56 | 8.56 | qfq | 9,184,200 | 78,595,385 | -0.12% |
| 2025-11-12 | 8.68 | 8.73 | 8.56 | 8.57 | 8.57 | qfq | 16,358,345 | 141,163,200 | -1.49% |
| 2025-11-11 | 8.60 | 8.76 | 8.54 | 8.70 | 8.70 | qfq | 17,422,427 | 150,615,818 | 1.28% |
| 2025-11-10 | 8.55 | 8.59 | 8.46 | 8.59 | 8.59 | qfq | 12,895,526 | 109,911,501 | 0.82% |
| 2025-11-07 | 8.44 | 8.53 | 8.41 | 8.52 | 8.52 | qfq | 12,680,789 | 107,804,634 | 1.07% |
| 2025-11-06 | 8.44 | 8.49 | 8.41 | 8.43 | 8.43 | qfq | 10,871,186 | 91,852,819 | -0.12% |
| 2025-11-05 | 8.33 | 8.46 | 8.31 | 8.44 | 8.44 | qfq | 12,336,884 | 103,738,354 | 1.20% |
| 2025-11-04 | 8.33 | 8.40 | 8.31 | 8.34 | 8.34 | qfq | 10,473,851 | 87,591,419 | 0.24% |
| 2025-11-03 | 8.33 | 8.34 | 8.26 | 8.32 | 8.32 | qfq | 9,212,309 | 76,507,544 | 0.24% |
| 2025-10-31 | 8.25 | 8.32 | 8.20 | 8.30 | 8.30 | qfq | 10,230,319 | 84,463,464 | 0.73% |
| 2025-10-30 | 8.28 | 8.32 | 8.22 | 8.24 | 8.24 | qfq | 10,666,648 | 88,074,976 | -0.84% |
| 2025-10-29 | 8.31 | 8.33 | 8.22 | 8.31 | 8.31 | qfq | 8,920,059 | 73,749,605 | 0.24% |
| 2025-10-28 | 8.34 | 8.38 | 8.29 | 8.29 | 8.29 | qfq | 7,823,893 | 65,166,489 | -0.60% |
| 2025-10-27 | 8.32 | 8.41 | 8.25 | 8.34 | 8.34 | qfq | 13,057,065 | 108,777,470 | 0.60% |
| 2025-10-24 | 8.35 | 8.38 | 8.26 | 8.29 | 8.29 | qfq | 10,685,681 | 88,723,972 | -1.07% |
| 2025-10-23 | 8.24 | 8.39 | 8.23 | 8.38 | 8.38 | qfq | 14,479,128 | 120,522,011 | 1.70% |
| 2025-10-22 | 8.27 | 8.32 | 8.23 | 8.24 | 8.24 | qfq | 8,012,284 | 66,234,163 | -0.48% |
| 2025-10-21 | 8.14 | 8.30 | 8.14 | 8.28 | 8.28 | qfq | 12,096,041 | 99,904,613 | 1.85% |
| 2025-10-20 | 8.15 | 8.16 | 8.09 | 8.13 | 8.13 | qfq | 6,391,223 | 51,950,981 | 0.37% |
| 2025-10-17 | 8.17 | 8.22 | 8.09 | 8.10 | 8.10 | qfq | 8,421,808 | 68,636,708 | -1.22% |
| 2025-10-16 | 8.24 | 8.24 | 8.17 | 8.20 | 8.20 | qfq | 6,079,781 | 49,837,774 | -0.49% |
| 2025-10-15 | 8.19 | 8.27 | 8.16 | 8.24 | 8.24 | qfq | 7,556,362 | 62,147,596 | 0.61% |
| 2025-10-14 | 8.19 | 8.24 | 8.16 | 8.19 | 8.19 | qfq | 9,410,472 | 77,099,550 | 0.49% |
| 2025-10-13 | 8.10 | 8.18 | 8.06 | 8.15 | 8.15 | qfq | 10,900,212 | 88,385,069 | -0.97% |
| 2025-10-10 | 8.07 | 8.25 | 8.05 | 8.23 | 8.23 | qfq | 16,341,392 | 133,752,497 | 1.98% |
| 2025-10-09 | 7.96 | 8.09 | 7.96 | 8.07 | 8.07 | qfq | 9,561,320 | 76,908,099 | 1.25% |
| 2025-09-30 | 8.05 | 8.05 | 7.95 | 7.97 | 7.97 | qfq | 7,558,165 | 60,338,254 | -0.87% |
| 2025-09-29 | 7.97 | 8.07 | 7.90 | 8.04 | 8.04 | qfq | 8,888,727 | 71,129,825 | 0.88% |
| 2025-09-26 | 7.92 | 8.00 | 7.89 | 7.97 | 7.97 | qfq | 6,828,122 | 54,290,608 | 0.25% |
| 2025-09-25 | 8.03 | 8.03 | 7.93 | 7.95 | 7.95 | qfq | 6,274,130 | 49,994,794 | -1.00% |
| 2025-09-24 | 7.94 | 8.03 | 7.93 | 8.03 | 8.03 | qfq | 6,231,096 | 49,833,752 | 0.88% |
| 2025-09-23 | 8.01 | 8.03 | 7.87 | 7.96 | 7.96 | qfq | 10,613,915 | 84,113,578 | -0.62% |
| 2025-09-22 | 8.08 | 8.13 | 7.97 | 8.01 | 8.01 | qfq | 9,459,763 | 75,876,192 | -0.99% |
| 2025-09-19 | 8.10 | 8.12 | 8.05 | 8.09 | 8.09 | qfq | 7,388,662 | 59,723,652 | -0.12% |
| 2025-09-18 | 8.21 | 8.21 | 8.08 | 8.10 | 8.10 | qfq | 12,139,083 | 98,933,209 | -1.10% |
| 2025-09-17 | 8.17 | 8.22 | 8.15 | 8.19 | 8.19 | qfq | 7,722,483 | 63,251,835 | 0.00% |
| 2025-09-16 | 8.19 | 8.21 | 8.12 | 8.19 | 8.19 | qfq | 6,992,057 | 57,068,110 | 0.00% |
| 2025-09-15 | 8.19 | 8.23 | 8.14 | 8.19 | 8.19 | qfq | 6,915,978 | 56,603,782 | 0.00% |
| 2025-09-12 | 8.21 | 8.24 | 8.16 | 8.19 | 8.19 | qfq | 7,503,314 | 61,451,314 | -0.12% |
| 2025-09-11 | 8.15 | 8.21 | 8.11 | 8.20 | 8.20 | qfq | 8,237,941 | 67,261,216 | 0.61% |
| 2025-09-10 | 8.19 | 8.19 | 8.13 | 8.15 | 8.15 | qfq | 6,274,790 | 51,191,133 | -0.24% |
| 2025-09-09 | 8.22 | 8.23 | 8.15 | 8.17 | 8.17 | qfq | 7,185,649 | 58,803,494 | -0.49% |
| 2025-09-08 | 8.18 | 8.24 | 8.16 | 8.21 | 8.21 | qfq | 8,142,122 | 66,758,953 | 0.49% |
| 2025-09-05 | 8.15 | 8.18 | 8.09 | 8.17 | 8.17 | qfq | 10,868,849 | 88,414,795 | 0.12% |
| 2025-09-04 | 8.12 | 8.17 | 8.07 | 8.16 | 8.16 | qfq | 8,900,806 | 72,346,527 | 0.74% |
| 2025-09-03 | 8.25 | 8.27 | 8.09 | 8.10 | 8.10 | qfq | 10,260,665 | 83,717,408 | -1.70% |
| 2025-09-02 | 8.27 | 8.28 | 8.16 | 8.24 | 8.24 | qfq | 10,046,942 | 82,479,764 | -0.36% |
| 2025-09-01 | 8.33 | 8.33 | 8.22 | 8.27 | 8.27 | qfq | 11,297,218 | 93,254,809 | -0.36% |
| 2025-08-29 | 8.29 | 8.41 | 8.27 | 8.30 | 8.30 | qfq | 12,321,102 | 102,734,629 | 0.24% |
| 2025-08-28 | 8.26 | 8.37 | 8.15 | 8.28 | 8.28 | qfq | 13,095,668 | 108,180,714 | 0.24% |
| 2025-08-27 | 8.38 | 8.42 | 8.24 | 8.26 | 8.26 | qfq | 13,428,405 | 112,004,279 | -1.78% |
| 2025-08-26 | 8.42 | 8.46 | 8.39 | 8.41 | 8.41 | qfq | 9,014,465 | 75,962,843 | 0.24% |
| 2025-08-25 | 8.40 | 8.44 | 8.35 | 8.39 | 8.39 | qfq | 11,968,585 | 100,463,651 | -0.12% |
| 2025-08-22 | 8.39 | 8.42 | 8.29 | 8.40 | 8.40 | qfq | 11,175,921 | 93,354,496 | 0.00% |
| 2025-08-21 | 8.37 | 8.41 | 8.35 | 8.40 | 8.40 | qfq | 10,024,424 | 84,006,733 | 0.36% |
| 2025-08-20 | 8.30 | 8.37 | 8.28 | 8.37 | 8.37 | qfq | 8,859,060 | 73,698,297 | 0.72% |
| 2025-08-19 | 8.29 | 8.35 | 8.25 | 8.31 | 8.31 | qfq | 8,082,361 | 67,152,097 | 0.24% |
| 2025-08-18 | 8.30 | 8.35 | 8.27 | 8.29 | 8.29 | qfq | 11,467,279 | 95,259,515 | -0.12% |
| 2025-08-15 | 8.18 | 8.31 | 8.17 | 8.30 | 8.30 | qfq | 11,003,473 | 91,021,284 | 1.22% |
| 2025-08-14 | 8.27 | 8.30 | 8.19 | 8.20 | 8.20 | qfq | 8,669,811 | 71,464,926 | -1.09% |
| 2025-08-13 | 8.27 | 8.32 | 8.24 | 8.29 | 8.29 | qfq | 8,441,070 | 69,907,591 | 0.24% |
| 2025-08-12 | 8.30 | 8.32 | 8.26 | 8.27 | 8.27 | qfq | 6,522,729 | 54,029,479 | -0.24% |
| 2025-08-11 | 8.26 | 8.30 | 8.21 | 8.29 | 8.29 | qfq | 9,810,187 | 81,052,543 | 0.36% |
| 2025-08-08 | 8.21 | 8.29 | 8.19 | 8.26 | 8.26 | qfq | 11,043,322 | 91,193,706 | 0.49% |
| 2025-08-07 | 8.10 | 8.30 | 8.08 | 8.22 | 8.22 | qfq | 14,221,277 | 116,163,201 | 1.61% |
| 2025-08-06 | 8.10 | 8.13 | 8.06 | 8.09 | 8.09 | qfq | 6,852,675 | 55,415,095 | -0.25% |
| 2025-08-05 | 8.09 | 8.12 | 8.08 | 8.11 | 8.11 | qfq | 5,607,812 | 45,421,267 | 0.37% |
| 2025-08-04 | 8.09 | 8.13 | 8.05 | 8.08 | 8.08 | qfq | 7,576,095 | 61,254,161 | -0.62% |
| 2025-08-01 | 8.10 | 8.20 | 8.08 | 8.13 | 8.13 | qfq | 7,935,628 | 64,466,539 | 0.99% |
| 2025-07-31 | 8.20 | 8.21 | 8.04 | 8.05 | 8.05 | qfq | 12,854,913 | 104,156,970 | -2.19% |
| 2025-07-30 | 8.19 | 8.41 | 8.18 | 8.23 | 8.23 | qfq | 15,691,582 | 129,965,774 | 0.37% |
| 2025-07-29 | 8.19 | 8.22 | 8.12 | 8.20 | 8.20 | qfq | 6,454,467 | 52,709,267 | 0.12% |
| 2025-07-28 | 8.26 | 8.26 | 8.18 | 8.19 | 8.19 | qfq | 6,331,812 | 51,950,471 | -0.85% |
| 2025-07-25 | 8.31 | 8.33 | 8.25 | 8.26 | 8.26 | qfq | 6,649,931 | 55,079,735 | -0.48% |
| 2025-07-24 | 8.25 | 8.31 | 8.22 | 8.30 | 8.30 | qfq | 7,946,248 | 65,727,220 | 0.73% |
| 2025-07-23 | 8.30 | 8.33 | 8.23 | 8.24 | 8.24 | qfq | 7,391,442 | 61,185,098 | -0.60% |
| 2025-07-22 | 8.25 | 8.29 | 8.20 | 8.29 | 8.29 | qfq | 7,428,637 | 61,314,195 | 0.61% |
| 2025-07-21 | 8.14 | 8.27 | 8.13 | 8.24 | 8.24 | qfq | 8,401,976 | 69,061,421 | 1.48% |
| 2025-07-18 | 8.11 | 8.13 | 8.08 | 8.12 | 8.12 | qfq | 4,523,084 | 36,658,591 | 0.25% |
| 2025-07-17 | 8.12 | 8.16 | 8.08 | 8.10 | 8.10 | qfq | 5,270,363 | 42,701,109 | -0.25% |
| 2025-07-16 | 8.12 | 8.14 | 8.07 | 8.12 | 8.12 | qfq | 5,442,538 | 44,138,966 | 0.12% |
| 2025-07-15 | 8.17 | 8.19 | 8.07 | 8.11 | 8.11 | qfq | 6,383,418 | 51,796,070 | -0.73% |
| 2025-07-14 | 8.15 | 8.20 | 8.13 | 8.17 | 8.17 | qfq | 5,266,997 | 43,053,463 | 0.49% |
| 2025-07-11 | 8.13 | 8.18 | 8.10 | 8.13 | 8.13 | qfq | 6,773,870 | 55,148,981 | 0.00% |
| 2025-07-10 | 8.09 | 8.13 | 8.06 | 8.13 | 8.13 | qfq | 5,890,232 | 47,771,114 | 0.62% |
| 2025-07-09 | 8.07 | 8.10 | 8.05 | 8.08 | 8.08 | qfq | 5,900,373 | 47,665,551 | 0.12% |
| 2025-07-08 | 8.03 | 8.07 | 8.01 | 8.07 | 8.07 | qfq | 6,362,337 | 51,211,822 | 0.50% |
| 2025-07-07 | 7.93 | 8.06 | 7.93 | 8.03 | 8.03 | qfq | 8,613,254 | 69,040,295 | 0.88% |
| 2025-07-04 | 7.98 | 8.00 | 7.92 | 7.96 | 7.96 | qfq | 5,428,449 | 43,256,457 | -0.13% |
| 2025-07-03 | 7.98 | 7.99 | 7.93 | 7.97 | 7.97 | qfq | 4,635,679 | 36,885,944 | -0.13% |
| 2025-07-02 | 7.93 | 7.98 | 7.90 | 7.98 | 7.98 | qfq | 6,531,458 | 51,872,302 | 0.76% |
| 2025-07-01 | 7.94 | 7.94 | 7.90 | 7.92 | 7.92 | qfq | 7,119,685 | 56,332,483 | -0.25% |
| 2025-06-30 | 7.95 | 7.97 | 7.90 | 7.94 | 7.94 | qfq | 5,723,268 | 45,397,902 | 0.13% |
| 2025-06-27 | 7.92 | 8.01 | 7.91 | 7.93 | 7.93 | qfq | 6,516,252 | 51,874,492 | 0.25% |
| 2025-06-26 | 7.95 | 7.95 | 7.90 | 7.91 | 7.91 | qfq | 4,934,089 | 39,097,038 | -0.50% |
| 2025-06-25 | 7.90 | 7.96 | 7.87 | 7.95 | 7.95 | qfq | 5,424,477 | 42,949,047 | 0.76% |
| 2025-06-24 | 7.80 | 7.89 | 7.80 | 7.89 | 7.89 | qfq | 6,178,314 | 48,524,340 | 1.02% |
| 2025-06-23 | 7.72 | 7.83 | 7.72 | 7.81 | 7.81 | qfq | 4,461,773 | 34,705,782 | 0.77% |
| 2025-06-20 | 7.76 | 7.80 | 7.74 | 7.75 | 7.75 | qfq | 4,380,863 | 34,021,136 | -0.13% |
| 2025-06-19 | 7.86 | 7.87 | 7.70 | 7.76 | 7.76 | qfq | 7,065,471 | 54,869,341 | -1.27% |
| 2025-06-18 | 7.95 | 7.96 | 7.85 | 7.86 | 7.86 | qfq | 5,417,454 | 42,738,069 | -1.01% |
| 2025-06-17 | 7.93 | 7.95 | 7.88 | 7.94 | 7.94 | qfq | 4,566,044 | 36,138,346 | 0.63% |
| 2025-06-16 | 7.86 | 7.94 | 7.86 | 7.89 | 7.89 | qfq | 5,222,748 | 41,283,413 | 0.00% |
| 2025-06-13 | 7.99 | 7.99 | 7.88 | 7.89 | 7.89 | qfq | 8,002,604 | 63,583,344 | -2.23% |
| 2025-06-12 | 8.02 | 8.08 | 8.00 | 8.07 | 7.97 | qfq | 5,691,446 | 45,743,541 | 0.62% |
| 2025-06-11 | 7.98 | 8.06 | 7.97 | 8.02 | 7.92 | qfq | 6,256,102 | 50,236,594 | 0.50% |
| 2025-06-10 | 8.01 | 8.04 | 7.93 | 7.98 | 7.88 | qfq | 6,186,786 | 49,417,736 | -0.37% |
| 2025-06-09 | 7.99 | 8.02 | 7.98 | 8.01 | 7.91 | qfq | 5,629,211 | 45,041,958 | 0.13% |
| 2025-06-06 | 7.99 | 8.03 | 7.98 | 8.00 | 7.90 | qfq | 4,843,336 | 38,768,484 | 0.13% |
| 2025-06-05 | 8.03 | 8.07 | 7.98 | 7.99 | 7.89 | qfq | 5,215,056 | 41,809,158 | -0.62% |
| 2025-06-04 | 8.02 | 8.04 | 7.99 | 8.04 | 7.94 | qfq | 4,656,174 | 37,343,980 | 0.50% |
| 2025-06-03 | 7.97 | 8.02 | 7.94 | 8.00 | 7.90 | qfq | 7,284,047 | 58,110,514 | -0.25% |
| 2025-05-30 | 8.08 | 8.10 | 8.00 | 8.02 | 7.92 | qfq | 6,463,833 | 51,954,405 | 0.00% |
| 2025-05-29 | 8.04 | 8.08 | 7.98 | 8.02 | 7.92 | qfq | 9,946,839 | 79,927,327 | -0.37% |
| 2025-05-28 | 7.92 | 8.12 | 7.91 | 8.05 | 7.95 | qfq | 12,041,805 | 96,963,913 | 1.64% |
| 2025-05-27 | 7.85 | 7.93 | 7.85 | 7.92 | 7.82 | qfq | 5,372,958 | 42,373,122 | 0.76% |
| 2025-05-26 | 7.84 | 7.90 | 7.82 | 7.86 | 7.76 | qfq | 4,351,966 | 34,183,163 | 0.26% |
| 2025-05-23 | 7.90 | 7.91 | 7.83 | 7.84 | 7.74 | qfq | 5,861,366 | 46,156,666 | -0.76% |
| 2025-05-22 | 7.95 | 7.97 | 7.88 | 7.90 | 7.80 | qfq | 5,244,695 | 41,514,055 | -0.63% |
| 2025-05-21 | 7.95 | 7.98 | 7.92 | 7.95 | 7.85 | qfq | 4,591,506 | 36,489,622 | 0.00% |
| 2025-05-20 | 7.96 | 7.98 | 7.92 | 7.95 | 7.85 | qfq | 5,067,916 | 40,255,703 | -0.25% |
| 2025-05-19 | 7.88 | 7.98 | 7.85 | 7.97 | 7.87 | qfq | 9,282,399 | 73,620,956 | 1.53% |
| 2025-05-16 | 7.93 | 7.94 | 7.81 | 7.85 | 7.75 | qfq | 7,845,432 | 61,816,097 | -0.88% |
| 2025-05-15 | 7.94 | 7.97 | 7.91 | 7.92 | 7.82 | qfq | 5,468,762 | 43,401,463 | -0.25% |
| 2025-05-14 | 7.91 | 7.96 | 7.87 | 7.94 | 7.84 | qfq | 7,797,931 | 61,655,248 | 0.13% |
| 2025-05-13 | 7.95 | 7.95 | 7.90 | 7.93 | 7.83 | qfq | 5,963,401 | 47,275,610 | 0.13% |
| 2025-05-12 | 7.92 | 7.93 | 7.88 | 7.92 | 7.82 | qfq | 6,011,554 | 47,517,077 | 0.38% |
| 2025-05-09 | 7.93 | 7.94 | 7.85 | 7.89 | 7.79 | qfq | 6,545,113 | 51,670,331 | -0.25% |
| 2025-05-08 | 7.90 | 7.95 | 7.90 | 7.91 | 7.81 | qfq | 5,847,615 | 46,319,808 | -0.25% |
| 2025-05-07 | 7.95 | 7.99 | 7.88 | 7.93 | 7.83 | qfq | 7,721,595 | 61,188,846 | 0.13% |
| 2025-05-06 | 7.89 | 7.93 | 7.86 | 7.92 | 7.82 | qfq | 10,093,411 | 79,696,292 | 0.64% |
| 2025-04-30 | 7.89 | 7.94 | 7.84 | 7.87 | 7.77 | qfq | 5,459,278 | 43,078,093 | 0.25% |
| 2025-04-29 | 7.82 | 7.96 | 7.82 | 7.85 | 7.75 | qfq | 5,873,843 | 46,418,766 | -0.13% |
| 2025-04-28 | 7.89 | 7.90 | 7.79 | 7.86 | 7.76 | qfq | 5,600,559 | 43,956,281 | -0.25% |
| 2025-04-25 | 7.83 | 7.89 | 7.82 | 7.88 | 7.78 | qfq | 4,962,457 | 39,014,645 | 0.77% |
| 2025-04-24 | 7.78 | 7.84 | 7.74 | 7.82 | 7.72 | qfq | 5,989,792 | 46,724,983 | 0.39% |
| 2025-04-23 | 7.78 | 7.84 | 7.76 | 7.79 | 7.69 | qfq | 5,343,457 | 41,627,534 | 0.13% |
| 2025-04-22 | 7.75 | 7.79 | 7.71 | 7.78 | 7.68 | qfq | 5,958,531 | 46,229,634 | 0.65% |
| 2025-04-21 | 7.72 | 7.76 | 7.67 | 7.73 | 7.63 | qfq | 4,772,510 | 36,896,056 | 0.26% |
| 2025-04-18 | 7.68 | 7.73 | 7.65 | 7.71 | 7.61 | qfq | 3,973,418 | 30,545,042 | -0.13% |
| 2025-04-17 | 7.66 | 7.77 | 7.65 | 7.72 | 7.62 | qfq | 6,523,949 | 50,381,675 | 0.26% |
| 2025-04-16 | 7.70 | 7.72 | 7.58 | 7.70 | 7.60 | qfq | 6,967,549 | 53,343,159 | 0.00% |
| 2025-04-15 | 7.71 | 7.71 | 7.64 | 7.70 | 7.60 | qfq | 5,159,038 | 39,630,426 | -0.13% |
| 2025-04-14 | 7.72 | 7.77 | 7.69 | 7.71 | 7.61 | qfq | 7,276,667 | 56,190,155 | 0.39% |
| 2025-04-11 | 7.63 | 7.73 | 7.62 | 7.68 | 7.58 | qfq | 7,093,197 | 54,497,921 | 0.13% |
| 2025-04-10 | 7.67 | 7.76 | 7.61 | 7.67 | 7.57 | qfq | 10,593,714 | 81,453,357 | 0.92% |
| 2025-04-09 | 7.52 | 7.66 | 7.34 | 7.60 | 7.51 | qfq | 13,157,979 | 98,975,852 | 0.13% |
| 2025-04-08 | 7.37 | 7.64 | 7.37 | 7.59 | 7.50 | qfq | 15,413,405 | 116,203,529 | 2.85% |
| 2025-04-07 | 7.80 | 7.88 | 7.37 | 7.38 | 7.29 | qfq | 22,770,097 | 172,716,598 | -9.89% |
| 2025-04-03 | 8.11 | 8.25 | 8.08 | 8.19 | 8.09 | qfq | 9,226,775 | 75,381,649 | 0.49% |
| 2025-04-02 | 8.20 | 8.23 | 8.13 | 8.15 | 8.05 | qfq | 4,781,640 | 39,095,174 | -0.85% |
| 2025-04-01 | 8.05 | 8.23 | 8.05 | 8.22 | 8.12 | qfq | 9,899,740 | 80,934,431 | 2.24% |
| 2025-03-31 | 8.12 | 8.20 | 8.00 | 8.04 | 7.94 | qfq | 9,882,878 | 79,899,207 | -1.83% |
| 2025-03-28 | 8.32 | 8.38 | 8.14 | 8.19 | 8.09 | qfq | 12,784,768 | 105,019,844 | -1.44% |
| 2025-03-27 | 8.32 | 8.34 | 8.24 | 8.31 | 8.21 | qfq | 5,923,625 | 49,112,066 | -0.24% |
| 2025-03-26 | 8.36 | 8.37 | 8.31 | 8.33 | 8.23 | qfq | 7,351,534 | 61,271,835 | -0.24% |
| 2025-03-25 | 8.33 | 8.38 | 8.29 | 8.35 | 8.25 | qfq | 6,659,268 | 55,549,081 | 0.36% |
| 2025-03-24 | 8.39 | 8.41 | 8.21 | 8.32 | 8.22 | qfq | 11,783,492 | 97,920,824 | -0.48% |
| 2025-03-21 | 8.37 | 8.45 | 8.31 | 8.36 | 8.26 | qfq | 8,102,796 | 67,888,250 | -0.36% |
| 2025-03-20 | 8.45 | 8.49 | 8.37 | 8.39 | 8.29 | qfq | 8,972,971 | 75,513,754 | -0.71% |
| 2025-03-19 | 8.49 | 8.53 | 8.40 | 8.45 | 8.35 | qfq | 10,610,063 | 89,730,910 | -0.59% |
| 2025-03-18 | 8.46 | 8.82 | 8.40 | 8.50 | 8.39 | qfq | 34,715,786 | 299,967,349 | 0.95% |
| 2025-03-17 | 8.19 | 8.46 | 8.18 | 8.42 | 8.32 | qfq | 15,615,149 | 130,301,819 | 2.81% |
| 2025-03-14 | 8.18 | 8.21 | 8.13 | 8.19 | 8.09 | qfq | 7,824,129 | 64,014,752 | 0.24% |
| 2025-03-13 | 8.15 | 8.18 | 8.08 | 8.17 | 8.07 | qfq | 9,554,551 | 77,705,667 | 0.62% |
| 2025-03-12 | 8.10 | 8.14 | 8.06 | 8.12 | 8.02 | qfq | 7,626,626 | 61,790,853 | 0.25% |
| 2025-03-11 | 8.02 | 8.10 | 7.98 | 8.10 | 8.00 | qfq | 6,855,214 | 55,237,619 | 0.50% |
| 2025-03-10 | 7.97 | 8.06 | 7.96 | 8.06 | 7.96 | qfq | 7,104,817 | 57,062,928 | 1.00% |
| 2025-03-07 | 8.01 | 8.04 | 7.96 | 7.98 | 7.88 | qfq | 6,900,229 | 55,193,282 | -0.50% |
| 2025-03-06 | 8.01 | 8.04 | 7.97 | 8.02 | 7.92 | qfq | 8,233,582 | 65,933,859 | 0.25% |
| 2025-03-05 | 8.06 | 8.07 | 7.94 | 8.00 | 7.90 | qfq | 8,154,054 | 65,077,757 | -0.62% |
| 2025-03-04 | 8.04 | 8.10 | 8.03 | 8.05 | 7.95 | qfq | 5,556,914 | 44,773,160 | 0.25% |
| 2025-03-03 | 8.09 | 8.15 | 8.00 | 8.03 | 7.93 | qfq | 9,271,631 | 74,827,372 | -0.74% |
| 2025-02-28 | 8.20 | 8.23 | 8.05 | 8.09 | 7.99 | qfq | 12,307,951 | 99,840,072 | -1.70% |
| 2025-02-27 | 8.46 | 8.48 | 8.18 | 8.23 | 8.13 | qfq | 13,604,048 | 112,532,758 | -2.37% |
| 2025-02-26 | 8.30 | 8.65 | 8.27 | 8.43 | 8.33 | qfq | 27,180,955 | 230,831,366 | 2.55% |
| 2025-02-25 | 8.05 | 8.32 | 7.99 | 8.22 | 8.12 | qfq | 20,578,814 | 168,654,615 | 1.73% |
| 2025-02-24 | 7.89 | 8.11 | 7.89 | 8.08 | 7.98 | qfq | 22,559,490 | 181,628,362 | 2.67% |
| 2025-02-21 | 7.88 | 7.91 | 7.83 | 7.87 | 7.77 | qfq | 6,673,036 | 52,493,538 | 0.00% |
| 2025-02-20 | 7.92 | 7.92 | 7.85 | 7.87 | 7.77 | qfq | 7,150,621 | 56,306,741 | -0.38% |
| 2025-02-19 | 7.82 | 7.91 | 7.82 | 7.90 | 7.80 | qfq | 6,813,606 | 53,604,231 | 0.77% |
| 2025-02-18 | 7.94 | 7.97 | 7.80 | 7.84 | 7.74 | qfq | 8,068,516 | 63,601,811 | -1.38% |
| 2025-02-17 | 7.83 | 8.04 | 7.79 | 7.95 | 7.85 | qfq | 14,579,247 | 115,238,335 | 1.66% |
| 2025-02-14 | 7.83 | 7.86 | 7.78 | 7.82 | 7.72 | qfq | 5,903,951 | 46,145,650 | -0.13% |
| 2025-02-13 | 7.90 | 7.91 | 7.82 | 7.83 | 7.73 | qfq | 6,305,550 | 49,558,508 | -0.38% |
| 2025-02-12 | 7.84 | 7.87 | 7.79 | 7.86 | 7.76 | qfq | 5,002,409 | 39,193,428 | 0.26% |
| 2025-02-11 | 7.89 | 7.89 | 7.80 | 7.84 | 7.74 | qfq | 7,097,438 | 55,622,365 | -0.38% |
| 2025-02-10 | 7.90 | 7.94 | 7.86 | 7.87 | 7.77 | qfq | 7,831,922 | 61,781,087 | -0.38% |
| 2025-02-07 | 7.84 | 7.92 | 7.79 | 7.90 | 7.80 | qfq | 8,231,584 | 64,862,238 | 0.77% |
| 2025-02-06 | 7.81 | 7.86 | 7.75 | 7.84 | 7.74 | qfq | 5,092,500 | 39,797,888 | 0.26% |
| 2025-02-05 | 7.94 | 7.95 | 7.78 | 7.82 | 7.72 | qfq | 6,322,103 | 49,647,043 | -0.76% |
| 2025-01-27 | 7.82 | 7.98 | 7.80 | 7.88 | 7.78 | qfq | 7,201,484 | 57,027,296 | 0.90% |
| 2025-01-24 | 7.75 | 7.84 | 7.72 | 7.81 | 7.71 | qfq | 6,516,318 | 50,791,129 | 0.77% |
| 2025-01-23 | 7.78 | 7.88 | 7.75 | 7.75 | 7.65 | qfq | 6,744,098 | 52,718,685 | 0.26% |
| 2025-01-22 | 7.71 | 7.74 | 7.65 | 7.73 | 7.63 | qfq | 4,432,820 | 34,144,995 | 0.26% |
| 2025-01-21 | 7.80 | 7.83 | 7.68 | 7.71 | 7.61 | qfq | 5,421,020 | 41,859,062 | -0.90% |
| 2025-01-20 | 7.80 | 7.85 | 7.76 | 7.78 | 7.68 | qfq | 4,572,899 | 35,698,326 | 0.13% |
| 2025-01-17 | 7.75 | 7.80 | 7.72 | 7.77 | 7.67 | qfq | 4,647,487 | 36,100,378 | 0.13% |
| 2025-01-16 | 7.79 | 7.87 | 7.74 | 7.76 | 7.66 | qfq | 8,417,295 | 65,629,178 | 0.13% |
| 2025-01-15 | 7.77 | 7.81 | 7.72 | 7.75 | 7.65 | qfq | 5,203,506 | 40,352,606 | -0.64% |
| 2025-01-14 | 7.62 | 7.82 | 7.62 | 7.80 | 7.70 | qfq | 8,423,973 | 65,227,285 | 2.09% |
| 2025-01-13 | 7.57 | 7.67 | 7.55 | 7.64 | 7.55 | qfq | 5,239,021 | 39,934,883 | 0.26% |
| 2025-01-10 | 7.62 | 7.67 | 7.59 | 7.62 | 7.53 | qfq | 6,992,339 | 53,361,666 | -0.13% |
| 2025-01-09 | 7.69 | 7.71 | 7.62 | 7.63 | 7.54 | qfq | 5,918,077 | 45,362,158 | -1.17% |
| 2025-01-08 | 7.75 | 7.78 | 7.59 | 7.72 | 7.62 | qfq | 8,384,348 | 64,470,255 | -0.77% |
| 2025-01-07 | 7.85 | 7.87 | 7.72 | 7.78 | 7.68 | qfq | 6,582,092 | 51,199,294 | -0.89% |
| 2025-01-06 | 7.78 | 7.88 | 7.70 | 7.85 | 7.75 | qfq | 9,037,670 | 70,516,379 | 1.03% |
| 2025-01-03 | 8.01 | 8.02 | 7.60 | 7.77 | 7.67 | qfq | 11,548,973 | 90,941,279 | -2.51% |
| 2025-01-02 | 8.21 | 8.24 | 7.90 | 7.97 | 7.87 | qfq | 12,014,384 | 97,169,110 | -2.45% |
| 2024-12-31 | 8.31 | 8.35 | 8.17 | 8.17 | 8.07 | qfq | 7,754,805 | 64,120,097 | -1.92% |
| 2024-12-30 | 8.35 | 8.39 | 8.27 | 8.33 | 8.23 | qfq | 4,567,128 | 37,985,172 | -0.24% |
| 2024-12-27 | 8.31 | 8.36 | 8.25 | 8.35 | 8.25 | qfq | 6,247,063 | 52,037,899 | 0.97% |
| 2024-12-26 | 8.24 | 8.32 | 8.23 | 8.27 | 8.17 | qfq | 6,445,925 | 53,400,249 | 0.24% |
| 2024-12-25 | 8.20 | 8.27 | 8.16 | 8.25 | 8.15 | qfq | 6,356,127 | 52,108,656 | 0.24% |
| 2024-12-24 | 8.14 | 8.25 | 8.14 | 8.23 | 8.13 | qfq | 5,970,113 | 49,036,885 | 1.11% |
| 2024-12-23 | 8.22 | 8.25 | 8.13 | 8.14 | 8.04 | qfq | 8,710,198 | 71,279,551 | -1.09% |
| 2024-12-20 | 8.24 | 8.31 | 8.22 | 8.23 | 8.13 | qfq | 6,307,985 | 52,107,274 | -0.24% |
| 2024-12-19 | 8.30 | 8.32 | 8.17 | 8.25 | 8.15 | qfq | 10,336,482 | 85,118,852 | -0.96% |
| 2024-12-18 | 8.34 | 8.45 | 8.31 | 8.33 | 8.23 | qfq | 7,191,468 | 60,339,986 | -0.12% |
| 2024-12-17 | 8.48 | 8.51 | 8.30 | 8.34 | 8.24 | qfq | 10,580,443 | 88,574,007 | -1.65% |
| 2024-12-16 | 8.46 | 8.58 | 8.45 | 8.48 | 8.37 | qfq | 8,535,000 | 72,618,272 | 0.24% |
| 2024-12-13 | 8.64 | 8.66 | 8.45 | 8.46 | 8.36 | qfq | 13,243,768 | 113,002,492 | -2.31% |
| 2024-12-12 | 8.59 | 8.66 | 8.49 | 8.66 | 8.55 | qfq | 13,146,428 | 113,076,720 | 0.81% |
| 2024-12-11 | 8.46 | 8.60 | 8.44 | 8.59 | 8.48 | qfq | 12,776,115 | 109,409,241 | 1.66% |
| 2024-12-10 | 8.62 | 8.68 | 8.45 | 8.45 | 8.35 | qfq | 14,369,042 | 122,595,960 | -0.24% |
| 2024-12-09 | 8.59 | 8.60 | 8.42 | 8.47 | 8.37 | qfq | 10,029,175 | 85,230,057 | -1.17% |
| 2024-12-06 | 8.43 | 8.57 | 8.43 | 8.57 | 8.46 | qfq | 11,210,031 | 95,487,398 | 1.66% |
| 2024-12-05 | 8.45 | 8.48 | 8.40 | 8.43 | 8.33 | qfq | 7,835,662 | 66,131,541 | -0.24% |
| 2024-12-04 | 8.54 | 8.60 | 8.42 | 8.45 | 8.35 | qfq | 9,898,354 | 84,305,058 | -0.82% |
| 2024-12-03 | 8.51 | 8.56 | 8.43 | 8.52 | 8.41 | qfq | 8,121,252 | 68,945,198 | 0.12% |
| 2024-12-02 | 8.42 | 8.52 | 8.41 | 8.51 | 8.40 | qfq | 8,578,690 | 72,755,116 | 1.07% |
| 2024-11-29 | 8.49 | 8.51 | 8.35 | 8.42 | 8.32 | qfq | 10,716,684 | 90,454,417 | -0.47% |
| 2024-11-28 | 8.35 | 8.52 | 8.31 | 8.46 | 8.36 | qfq | 12,290,359 | 103,771,967 | 1.32% |
| 2024-11-27 | 8.33 | 8.37 | 8.13 | 8.35 | 8.25 | qfq | 11,438,296 | 94,292,702 | 0.12% |
| 2024-11-26 | 8.40 | 8.45 | 8.31 | 8.34 | 8.24 | qfq | 6,734,896 | 56,481,327 | -1.07% |
| 2024-11-25 | 8.48 | 8.50 | 8.31 | 8.43 | 8.33 | qfq | 8,930,305 | 75,117,102 | -0.12% |
| 2024-11-22 | 8.63 | 8.72 | 8.42 | 8.44 | 8.34 | qfq | 12,277,256 | 105,268,225 | -2.65% |
| 2024-11-21 | 8.64 | 8.69 | 8.55 | 8.67 | 8.56 | qfq | 11,006,993 | 94,905,725 | 0.35% |
| 2024-11-20 | 8.51 | 8.76 | 8.44 | 8.64 | 8.53 | qfq | 13,880,772 | 118,708,703 | 1.17% |
| 2024-11-19 | 8.47 | 8.57 | 8.39 | 8.54 | 8.43 | qfq | 10,910,237 | 92,428,976 | 0.83% |
| 2024-11-18 | 8.44 | 8.64 | 8.42 | 8.47 | 8.37 | qfq | 16,002,365 | 136,357,841 | 0.83% |
| 2024-11-15 | 8.37 | 8.54 | 8.35 | 8.40 | 8.30 | qfq | 15,869,045 | 134,344,913 | 0.36% |
| 2024-11-14 | 8.69 | 8.69 | 8.36 | 8.37 | 8.27 | qfq | 16,642,908 | 141,617,123 | -3.35% |
| 2024-11-13 | 8.54 | 8.79 | 8.53 | 8.66 | 8.55 | qfq | 21,229,516 | 183,960,507 | 1.76% |
| 2024-11-12 | 8.60 | 8.63 | 8.47 | 8.51 | 8.40 | qfq | 15,279,955 | 130,659,682 | -1.16% |
| 2024-11-11 | 8.57 | 8.78 | 8.53 | 8.61 | 8.50 | qfq | 15,720,932 | 135,312,050 | 0.58% |
| 2024-11-08 | 8.74 | 8.75 | 8.52 | 8.56 | 8.45 | qfq | 15,333,916 | 132,003,085 | -1.50% |
| 2024-11-07 | 8.35 | 8.71 | 8.34 | 8.69 | 8.58 | qfq | 18,474,734 | 158,719,908 | 3.08% |
| 2024-11-06 | 8.45 | 8.49 | 8.38 | 8.43 | 8.33 | qfq | 12,681,453 | 106,919,949 | -0.35% |
| 2024-11-05 | 8.30 | 8.48 | 8.29 | 8.46 | 8.36 | qfq | 17,436,320 | 146,544,873 | 1.81% |
| 2024-11-04 | 8.23 | 8.35 | 8.23 | 8.31 | 8.21 | qfq | 9,556,069 | 79,212,990 | 0.12% |
| 2024-11-01 | 8.40 | 8.44 | 8.23 | 8.30 | 8.20 | qfq | 10,125,596 | 84,328,009 | -1.07% |
| 2024-10-31 | 8.37 | 8.42 | 8.33 | 8.39 | 8.29 | qfq | 10,202,971 | 85,452,219 | 0.24% |
| 2024-10-30 | 8.27 | 8.40 | 8.26 | 8.37 | 8.27 | qfq | 8,881,292 | 74,063,293 | 0.84% |
| 2024-10-29 | 8.46 | 8.49 | 8.28 | 8.30 | 8.20 | qfq | 11,723,279 | 97,927,365 | -1.89% |
| 2024-10-28 | 8.41 | 8.46 | 8.31 | 8.46 | 8.36 | qfq | 10,978,280 | 92,161,823 | 0.83% |
| 2024-10-25 | 8.28 | 8.39 | 8.26 | 8.39 | 8.29 | qfq | 8,325,903 | 69,457,508 | 1.33% |
| 2024-10-24 | 8.23 | 8.30 | 8.21 | 8.28 | 8.18 | qfq | 6,042,906 | 49,889,161 | 0.00% |
| 2024-10-23 | 8.27 | 8.37 | 8.25 | 8.28 | 8.18 | qfq | 9,807,398 | 81,381,550 | -0.60% |
| 2024-10-22 | 8.12 | 8.33 | 8.10 | 8.33 | 8.23 | qfq | 14,480,180 | 119,154,051 | 2.59% |
| 2024-10-21 | 8.16 | 8.23 | 8.09 | 8.12 | 8.02 | qfq | 12,872,787 | 104,833,797 | -0.49% |
| 2024-10-18 | 7.95 | 8.24 | 7.88 | 8.16 | 8.06 | qfq | 14,427,373 | 116,221,802 | 2.90% |
| 2024-10-17 | 8.06 | 8.13 | 7.92 | 7.93 | 7.83 | qfq | 8,828,313 | 70,706,056 | -1.73% |
| 2024-10-16 | 7.99 | 8.14 | 7.96 | 8.07 | 7.97 | qfq | 9,132,308 | 73,720,794 | 1.00% |
| 2024-10-15 | 8.25 | 8.25 | 7.99 | 7.99 | 7.89 | qfq | 12,141,385 | 98,210,384 | -2.80% |
| 2024-10-14 | 8.15 | 8.24 | 8.06 | 8.22 | 8.12 | qfq | 13,292,154 | 108,350,056 | 2.49% |
| 2024-10-11 | 8.24 | 8.28 | 7.97 | 8.02 | 7.92 | qfq | 12,899,016 | 104,302,660 | -3.02% |
| 2024-10-10 | 8.21 | 8.44 | 8.12 | 8.27 | 8.17 | qfq | 19,589,938 | 162,532,732 | 1.47% |
| 2024-10-09 | 8.58 | 8.58 | 8.11 | 8.15 | 8.05 | qfq | 24,490,966 | 204,828,508 | -6.96% |
| 2024-10-08 | 9.23 | 9.26 | 8.40 | 8.76 | 8.65 | qfq | 42,533,784 | 376,737,458 | 3.79% |
| 2024-09-30 | 8.17 | 8.54 | 8.09 | 8.44 | 8.34 | qfq | 40,836,334 | 340,090,726 | 5.90% |
| 2024-09-27 | 7.87 | 7.98 | 7.81 | 7.97 | 7.87 | qfq | 11,251,145 | 88,752,691 | 2.18% |
| 2024-09-26 | 7.68 | 7.82 | 7.67 | 7.80 | 7.70 | qfq | 9,901,674 | 76,746,425 | 1.56% |
| 2024-09-25 | 7.68 | 7.80 | 7.67 | 7.68 | 7.58 | qfq | 9,526,946 | 73,718,274 | 0.39% |
| 2024-09-24 | 7.42 | 7.66 | 7.40 | 7.65 | 7.56 | qfq | 10,943,837 | 82,771,530 | 3.66% |
| 2024-09-23 | 7.41 | 7.41 | 7.35 | 7.38 | 7.29 | qfq | 3,310,303 | 24,413,044 | -0.27% |
| 2024-09-20 | 7.39 | 7.42 | 7.34 | 7.40 | 7.31 | qfq | 3,735,711 | 27,595,009 | 0.14% |
| 2024-09-19 | 7.25 | 7.42 | 7.20 | 7.39 | 7.30 | qfq | 4,728,825 | 34,657,088 | 2.07% |
| 2024-09-18 | 7.42 | 7.48 | 7.20 | 7.24 | 7.15 | qfq | 4,978,750 | 36,349,641 | -2.43% |
| 2024-09-13 | 7.30 | 7.47 | 7.29 | 7.42 | 7.33 | qfq | 5,788,830 | 42,885,862 | 1.64% |
| 2024-09-12 | 7.25 | 7.34 | 7.22 | 7.30 | 7.21 | qfq | 4,789,401 | 35,006,392 | 0.83% |
| 2024-09-11 | 7.27 | 7.36 | 7.21 | 7.24 | 7.15 | qfq | 2,785,511 | 20,271,925 | -0.69% |
| 2024-09-10 | 7.30 | 7.33 | 7.14 | 7.29 | 7.20 | qfq | 5,073,433 | 36,772,679 | 0.28% |
| 2024-09-09 | 7.21 | 7.31 | 7.18 | 7.27 | 7.18 | qfq | 3,562,593 | 25,874,676 | 0.55% |
| 2024-09-06 | 7.35 | 7.38 | 7.21 | 7.23 | 7.14 | qfq | 3,918,651 | 28,617,507 | -1.23% |
| 2024-09-05 | 7.29 | 7.33 | 7.25 | 7.32 | 7.23 | qfq | 2,485,092 | 18,114,120 | 1.10% |
| 2024-09-04 | 7.29 | 7.32 | 7.24 | 7.24 | 7.15 | qfq | 2,580,084 | 18,774,425 | -0.69% |
| 2024-09-03 | 7.30 | 7.38 | 7.24 | 7.29 | 7.20 | qfq | 3,557,944 | 25,988,528 | -0.41% |
| 2024-09-02 | 7.35 | 7.44 | 7.31 | 7.32 | 7.23 | qfq | 5,024,713 | 37,069,679 | -0.95% |
| 2024-08-30 | 7.43 | 7.48 | 7.39 | 7.39 | 7.30 | qfq | 6,705,637 | 49,874,326 | -0.67% |
| 2024-08-29 | 7.38 | 7.45 | 7.34 | 7.44 | 7.35 | qfq | 4,435,633 | 32,841,341 | 1.36% |
| 2024-08-28 | 7.30 | 7.40 | 7.27 | 7.34 | 7.25 | qfq | 2,892,924 | 21,253,684 | 0.00% |
| 2024-08-27 | 7.34 | 7.35 | 7.25 | 7.34 | 7.25 | qfq | 3,181,748 | 23,230,333 | 0.27% |
| 2024-08-26 | 7.19 | 7.39 | 7.17 | 7.32 | 7.23 | qfq | 7,071,427 | 51,526,609 | 1.53% |
| 2024-08-23 | 7.22 | 7.26 | 7.17 | 7.21 | 7.12 | qfq | 2,623,853 | 18,918,330 | -0.28% |
| 2024-08-22 | 7.28 | 7.31 | 7.23 | 7.23 | 7.14 | qfq | 2,769,113 | 20,106,060 | -0.14% |
| 2024-08-21 | 7.26 | 7.30 | 7.22 | 7.24 | 7.15 | qfq | 2,735,463 | 19,847,025 | -0.55% |
| 2024-08-20 | 7.40 | 7.41 | 7.26 | 7.28 | 7.19 | qfq | 3,855,766 | 28,163,343 | -1.49% |
| 2024-08-19 | 7.42 | 7.45 | 7.37 | 7.39 | 7.30 | qfq | 2,797,483 | 20,720,199 | -0.14% |
| 2024-08-16 | 7.51 | 7.56 | 7.39 | 7.40 | 7.31 | qfq | 3,985,400 | 29,670,783 | -1.86% |
| 2024-08-15 | 7.53 | 7.60 | 7.48 | 7.54 | 7.45 | qfq | 4,146,920 | 31,308,422 | 0.13% |
| 2024-08-14 | 7.52 | 7.61 | 7.50 | 7.53 | 7.44 | qfq | 3,832,408 | 28,948,309 | -0.26% |
| 2024-08-13 | 7.53 | 7.58 | 7.45 | 7.55 | 7.46 | qfq | 4,092,774 | 30,793,352 | 0.40% |
| 2024-08-12 | 7.47 | 7.57 | 7.47 | 7.52 | 7.43 | qfq | 6,266,910 | 47,130,772 | 1.76% |
| 2024-08-09 | 7.45 | 7.51 | 7.39 | 7.39 | 7.30 | qfq | 3,300,809 | 24,587,940 | -0.81% |
| 2024-08-08 | 7.37 | 7.47 | 7.36 | 7.45 | 7.36 | qfq | 3,230,870 | 23,964,770 | 0.81% |
| 2024-08-07 | 7.43 | 7.45 | 7.35 | 7.39 | 7.30 | qfq | 3,796,485 | 28,129,326 | -0.81% |
| 2024-08-06 | 7.45 | 7.49 | 7.39 | 7.45 | 7.36 | qfq | 4,174,485 | 31,081,508 | 0.68% |
| 2024-08-05 | 7.48 | 7.58 | 7.40 | 7.40 | 7.31 | qfq | 5,719,342 | 42,794,131 | -1.33% |
| 2024-08-02 | 7.51 | 7.59 | 7.48 | 7.50 | 7.41 | qfq | 4,744,471 | 35,727,351 | -0.66% |
| 2024-08-01 | 7.57 | 7.60 | 7.51 | 7.55 | 7.46 | qfq | 4,438,786 | 33,526,834 | 0.00% |
| 2024-07-31 | 7.45 | 7.59 | 7.41 | 7.55 | 7.46 | qfq | 7,423,638 | 55,881,714 | 1.34% |
| 2024-07-30 | 7.41 | 7.46 | 7.36 | 7.45 | 7.36 | qfq | 4,051,912 | 30,100,514 | 0.68% |
| 2024-07-29 | 7.28 | 7.43 | 7.22 | 7.40 | 7.31 | qfq | 5,642,897 | 41,518,691 | 1.23% |
| 2024-07-26 | 7.30 | 7.37 | 7.28 | 7.31 | 7.22 | qfq | 4,273,138 | 31,255,876 | -17.49% |
| 2024-07-25 | 8.79 | 8.89 | 8.76 | 8.86 | 7.21 | qfq | 3,473,543 | 30,724,185 | 0.68% |
| 2024-07-24 | 8.81 | 8.91 | 8.76 | 8.80 | 7.16 | qfq | 3,148,434 | 27,770,758 | -0.23% |
| 2024-07-23 | 8.88 | 9.00 | 8.81 | 8.82 | 7.18 | qfq | 3,568,683 | 31,842,398 | -0.68% |
| 2024-07-22 | 8.88 | 8.91 | 8.80 | 8.88 | 7.23 | qfq | 3,134,563 | 27,817,864 | 0.91% |
| 2024-07-19 | 8.75 | 8.83 | 8.71 | 8.80 | 7.16 | qfq | 2,550,091 | 22,387,298 | 0.00% |
| 2024-07-18 | 8.78 | 8.84 | 8.70 | 8.80 | 7.16 | qfq | 2,782,772 | 24,412,423 | 0.11% |
| 2024-07-17 | 8.71 | 8.82 | 8.68 | 8.79 | 7.15 | qfq | 3,047,581 | 26,699,057 | 0.57% |
| 2024-07-16 | 8.76 | 8.83 | 8.71 | 8.74 | 7.11 | qfq | 2,851,259 | 24,996,822 | -0.68% |
| 2024-07-15 | 8.71 | 8.84 | 8.68 | 8.80 | 7.16 | qfq | 5,546,350 | 48,648,476 | 0.80% |
| 2024-07-12 | 8.63 | 8.76 | 8.61 | 8.73 | 7.10 | qfq | 3,322,629 | 28,956,867 | 0.92% |
| 2024-07-11 | 8.57 | 8.67 | 8.55 | 8.65 | 7.04 | qfq | 3,023,058 | 26,033,981 | 1.88% |
| 2024-07-10 | 8.48 | 8.54 | 8.45 | 8.49 | 6.91 | qfq | 2,298,852 | 19,514,178 | -0.24% |
| 2024-07-09 | 8.37 | 8.53 | 8.30 | 8.51 | 6.92 | qfq | 3,763,505 | 31,651,212 | 1.55% |
| 2024-07-08 | 8.52 | 8.55 | 8.36 | 8.38 | 6.82 | qfq | 3,058,431 | 25,742,927 | -1.76% |
| 2024-07-05 | 8.52 | 8.56 | 8.46 | 8.53 | 6.94 | qfq | 2,439,257 | 20,755,303 | 0.12% |
| 2024-07-04 | 8.67 | 8.67 | 8.50 | 8.52 | 6.93 | qfq | 2,728,839 | 23,401,368 | -1.50% |
| 2024-07-03 | 8.65 | 8.74 | 8.62 | 8.65 | 7.04 | qfq | 3,086,616 | 26,806,155 | -0.35% |
| 2024-07-02 | 8.63 | 8.70 | 8.60 | 8.68 | 7.06 | qfq | 3,301,979 | 28,586,470 | 0.58% |
| 2024-07-01 | 8.47 | 8.65 | 8.45 | 8.63 | 7.02 | qfq | 3,029,628 | 25,944,252 | 1.53% |
| 2024-06-28 | 8.42 | 8.60 | 8.40 | 8.50 | 6.92 | qfq | 3,735,349 | 31,844,046 | 0.83% |
| 2024-06-27 | 8.57 | 8.61 | 8.41 | 8.43 | 6.86 | qfq | 2,878,265 | 24,384,898 | -2.09% |
| 2024-06-26 | 8.41 | 8.62 | 8.35 | 8.61 | 7.01 | qfq | 4,065,839 | 34,450,904 | 2.14% |
| 2024-06-25 | 8.39 | 8.47 | 8.36 | 8.43 | 6.86 | qfq | 2,568,520 | 21,654,048 | 0.84% |
| 2024-06-24 | 8.54 | 8.57 | 8.33 | 8.36 | 6.80 | qfq | 4,196,531 | 35,348,621 | -2.56% |
| 2024-06-21 | 8.52 | 8.60 | 8.51 | 8.58 | 6.98 | qfq | 2,281,749 | 19,554,507 | 0.70% |
| 2024-06-20 | 8.65 | 8.68 | 8.50 | 8.52 | 6.93 | qfq | 4,262,185 | 36,527,604 | -1.73% |
| 2024-06-19 | 8.75 | 8.77 | 8.66 | 8.67 | 7.05 | qfq | 2,529,707 | 22,007,193 | -0.80% |
| 2024-06-18 | 8.64 | 8.74 | 8.62 | 8.74 | 7.11 | qfq | 2,596,289 | 22,574,545 | 1.16% |
| 2024-06-17 | 8.63 | 8.75 | 8.58 | 8.64 | 7.03 | qfq | 3,860,681 | 33,512,735 | -0.23% |
| 2024-06-14 | 8.66 | 8.70 | 8.56 | 8.66 | 7.05 | qfq | 5,905,265 | 50,953,709 | 0.12% |
| 2024-06-13 | 8.74 | 8.76 | 8.63 | 8.65 | 7.04 | qfq | 3,784,730 | 32,794,294 | -1.14% |
| 2024-06-12 | 8.77 | 8.80 | 8.73 | 8.75 | 7.12 | qfq | 2,590,622 | 22,687,632 | -0.11% |
| 2024-06-11 | 8.80 | 8.85 | 8.68 | 8.76 | 7.13 | qfq | 3,239,625 | 28,321,673 | -1.02% |
| 2024-06-07 | 8.71 | 8.87 | 8.67 | 8.85 | 7.20 | qfq | 4,696,150 | 41,192,301 | 2.19% |
| 2024-06-06 | 8.83 | 8.86 | 8.63 | 8.66 | 7.05 | qfq | 6,392,060 | 55,676,318 | -1.81% |
| 2024-06-05 | 8.94 | 8.96 | 8.82 | 8.82 | 7.18 | qfq | 3,424,361 | 30,461,342 | -1.56% |
| 2024-06-04 | 8.94 | 8.99 | 8.88 | 8.96 | 7.29 | qfq | 3,573,259 | 31,924,404 | 0.00% |
| 2024-06-03 | 9.19 | 9.20 | 8.88 | 8.96 | 7.29 | qfq | 7,469,168 | 67,109,149 | -2.40% |
| 2024-05-31 | 9.23 | 9.24 | 9.18 | 9.18 | 7.47 | qfq | 2,198,008 | 20,231,721 | 0.00% |
| 2024-05-30 | 9.23 | 9.30 | 9.17 | 9.18 | 7.47 | qfq | 2,836,383 | 26,205,309 | -0.33% |
| 2024-05-29 | 9.17 | 9.29 | 9.14 | 9.21 | 7.49 | qfq | 3,034,869 | 28,045,327 | 0.55% |
| 2024-05-28 | 9.27 | 9.27 | 9.16 | 9.16 | 7.45 | qfq | 2,835,885 | 26,098,356 | -0.87% |
| 2024-05-27 | 9.17 | 9.24 | 9.14 | 9.24 | 7.52 | qfq | 3,423,353 | 31,484,527 | 1.09% |
| 2024-05-24 | 9.10 | 9.25 | 9.10 | 9.14 | 7.44 | qfq | 4,543,684 | 41,725,965 | 0.55% |
| 2024-05-23 | 9.27 | 9.29 | 9.08 | 9.09 | 7.40 | qfq | 6,091,813 | 55,760,447 | -2.15% |
| 2024-05-22 | 9.30 | 9.32 | 9.27 | 9.29 | 7.56 | qfq | 2,997,899 | 27,874,466 | 0.11% |
| 2024-05-21 | 9.37 | 9.44 | 9.26 | 9.28 | 7.55 | qfq | 5,407,198 | 50,531,452 | -0.85% |
| 2024-05-20 | 9.36 | 9.44 | 9.34 | 9.36 | 7.62 | qfq | 4,963,608 | 46,579,076 | -0.11% |
| 2024-05-17 | 9.27 | 9.37 | 9.24 | 9.37 | 7.62 | qfq | 5,881,523 | 54,656,833 | 1.19% |
| 2024-05-16 | 9.34 | 9.38 | 9.24 | 9.26 | 7.54 | qfq | 4,992,022 | 46,452,747 | -0.75% |
| 2024-05-15 | 9.40 | 9.43 | 9.33 | 9.33 | 7.59 | qfq | 3,934,590 | 36,891,971 | -0.53% |
| 2024-05-14 | 9.34 | 9.43 | 9.32 | 9.38 | 7.63 | qfq | 4,363,816 | 40,905,193 | 0.21% |
| 2024-05-13 | 9.32 | 9.46 | 9.26 | 9.36 | 7.62 | qfq | 7,901,934 | 74,151,584 | 0.43% |
| 2024-05-10 | 9.34 | 9.37 | 9.24 | 9.32 | 7.58 | qfq | 4,649,012 | 43,249,978 | 0.00% |
| 2024-05-09 | 9.20 | 9.34 | 9.19 | 9.32 | 7.58 | qfq | 4,217,162 | 39,208,574 | 1.30% |
| 2024-05-08 | 9.30 | 9.32 | 9.19 | 9.20 | 7.49 | qfq | 4,513,498 | 41,733,532 | -1.39% |
| 2024-05-07 | 9.38 | 9.39 | 9.29 | 9.33 | 7.59 | qfq | 4,268,328 | 39,801,529 | -0.43% |
| 2024-05-06 | 9.35 | 9.42 | 9.35 | 9.37 | 7.62 | qfq | 5,696,200 | 53,447,851 | 0.86% |
| 2024-04-30 | 9.33 | 9.35 | 9.22 | 9.29 | 7.56 | qfq | 5,880,803 | 54,637,948 | -0.85% |
| 2024-04-29 | 9.20 | 9.37 | 9.16 | 9.37 | 7.62 | qfq | 7,476,664 | 69,478,675 | 1.85% |
| 2024-04-26 | 9.08 | 9.20 | 9.05 | 9.20 | 7.49 | qfq | 5,502,630 | 50,236,428 | 0.99% |
| 2024-04-25 | 9.10 | 9.17 | 9.08 | 9.11 | 7.41 | qfq | 3,235,298 | 29,529,130 | 0.00% |
| 2024-04-24 | 9.05 | 9.13 | 9.01 | 9.11 | 7.41 | qfq | 3,641,904 | 33,059,037 | 0.33% |
| 2024-04-23 | 9.13 | 9.21 | 9.04 | 9.08 | 7.39 | qfq | 5,049,673 | 45,997,206 | -0.55% |
| 2024-04-22 | 9.24 | 9.30 | 9.11 | 9.13 | 7.43 | qfq | 5,114,421 | 46,998,076 | -1.62% |
| 2024-04-19 | 9.17 | 9.31 | 9.13 | 9.28 | 7.55 | qfq | 7,254,961 | 67,083,910 | 1.20% |
| 2024-04-18 | 9.24 | 9.26 | 9.14 | 9.17 | 7.46 | qfq | 5,940,396 | 54,586,745 | -0.54% |
| 2024-04-17 | 8.89 | 9.22 | 8.89 | 9.22 | 7.50 | qfq | 8,161,687 | 74,353,845 | 3.60% |
| 2024-04-16 | 9.15 | 9.15 | 8.86 | 8.90 | 7.24 | qfq | 7,160,522 | 64,488,845 | -2.20% |
| 2024-04-15 | 9.15 | 9.23 | 8.94 | 9.10 | 7.40 | qfq | 6,939,980 | 63,094,107 | 0.00% |
| 2024-04-12 | 9.17 | 9.22 | 9.10 | 9.10 | 7.40 | qfq | 4,113,558 | 37,719,621 | -0.66% |
| 2024-04-11 | 9.05 | 9.23 | 9.00 | 9.16 | 7.45 | qfq | 5,060,500 | 46,450,882 | 0.88% |
| 2024-04-10 | 9.13 | 9.16 | 9.00 | 9.08 | 7.39 | qfq | 3,804,967 | 34,535,608 | -0.55% |
| 2024-04-09 | 9.13 | 9.18 | 9.09 | 9.13 | 7.43 | qfq | 4,328,342 | 39,512,182 | 0.11% |
| 2024-04-08 | 9.25 | 9.25 | 9.11 | 9.12 | 7.42 | qfq | 5,230,069 | 47,982,310 | -0.87% |
| 2024-04-03 | 9.07 | 9.21 | 9.07 | 9.20 | 7.49 | qfq | 5,568,824 | 50,982,599 | 0.99% |
| 2024-04-02 | 9.11 | 9.14 | 9.06 | 9.11 | 7.41 | qfq | 5,592,487 | 50,900,009 | 0.44% |
| 2024-04-01 | 8.99 | 9.09 | 8.94 | 9.07 | 7.38 | qfq | 6,878,764 | 62,126,417 | 1.11% |
| 2024-03-29 | 8.74 | 8.98 | 8.74 | 8.97 | 7.30 | qfq | 5,077,602 | 45,132,553 | 2.16% |
| 2024-03-28 | 8.68 | 8.83 | 8.66 | 8.78 | 7.14 | qfq | 3,751,884 | 32,912,935 | 1.04% |
| 2024-03-27 | 8.79 | 8.88 | 8.69 | 8.69 | 7.07 | qfq | 3,510,568 | 30,918,185 | -1.59% |
| 2024-03-26 | 8.79 | 8.84 | 8.70 | 8.83 | 7.19 | qfq | 4,465,549 | 39,111,762 | 0.91% |
| 2024-03-25 | 8.84 | 8.93 | 8.75 | 8.75 | 7.12 | qfq | 4,108,513 | 36,316,776 | -1.24% |
| 2024-03-22 | 8.99 | 9.00 | 8.82 | 8.86 | 7.21 | qfq | 4,225,589 | 37,576,656 | -1.45% |
| 2024-03-21 | 9.05 | 9.06 | 8.95 | 8.99 | 7.32 | qfq | 3,527,941 | 31,746,273 | -0.44% |
| 2024-03-20 | 8.99 | 9.05 | 8.98 | 9.03 | 7.35 | qfq | 3,118,333 | 28,102,356 | 0.22% |
| 2024-03-19 | 9.08 | 9.09 | 9.00 | 9.01 | 7.33 | qfq | 4,112,308 | 37,169,716 | -0.99% |
| 2024-03-18 | 9.07 | 9.11 | 9.02 | 9.10 | 7.40 | qfq | 5,664,417 | 51,366,162 | 0.44% |
| 2024-03-15 | 8.92 | 9.10 | 8.88 | 9.06 | 7.37 | qfq | 6,561,908 | 59,195,482 | 1.46% |
| 2024-03-14 | 8.92 | 9.03 | 8.87 | 8.93 | 7.27 | qfq | 5,806,546 | 52,048,355 | 0.34% |
| 2024-03-13 | 8.96 | 8.96 | 8.85 | 8.90 | 7.24 | qfq | 2,813,800 | 25,027,684 | -0.34% |
| 2024-03-12 | 8.98 | 8.98 | 8.87 | 8.93 | 7.27 | qfq | 4,008,926 | 35,735,003 | -0.22% |
| 2024-03-11 | 8.84 | 8.95 | 8.83 | 8.95 | 7.28 | qfq | 5,104,139 | 45,483,014 | 1.13% |
| 2024-03-08 | 8.78 | 8.86 | 8.75 | 8.85 | 7.20 | qfq | 3,331,956 | 29,318,069 | 0.91% |
| 2024-03-07 | 8.79 | 8.88 | 8.77 | 8.77 | 7.14 | qfq | 4,227,177 | 37,300,266 | -0.23% |
| 2024-03-06 | 8.76 | 8.86 | 8.74 | 8.79 | 7.15 | qfq | 3,538,599 | 31,131,679 | 0.00% |
| 2024-03-05 | 8.80 | 8.83 | 8.74 | 8.79 | 7.15 | qfq | 3,702,044 | 32,474,865 | -0.45% |
| 2024-03-04 | 8.87 | 8.92 | 8.76 | 8.83 | 7.19 | qfq | 4,142,282 | 36,523,689 | -1.01% |
| 2024-03-01 | 8.91 | 8.94 | 8.84 | 8.92 | 7.26 | qfq | 4,679,491 | 41,566,234 | 0.22% |
| 2024-02-29 | 8.73 | 8.90 | 8.70 | 8.90 | 7.24 | qfq | 5,119,971 | 45,245,038 | 1.71% |
| 2024-02-28 | 8.90 | 9.03 | 8.75 | 8.75 | 7.12 | qfq | 9,138,899 | 81,395,078 | -2.02% |
| 2024-02-27 | 8.76 | 8.93 | 8.76 | 8.93 | 7.27 | qfq | 5,254,067 | 46,494,761 | 1.25% |
| 2024-02-26 | 8.85 | 8.90 | 8.75 | 8.82 | 7.18 | qfq | 5,629,015 | 49,663,442 | -0.23% |
| 2024-02-23 | 8.89 | 8.89 | 8.74 | 8.84 | 7.19 | qfq | 5,297,583 | 46,605,498 | -0.23% |
| 2024-02-22 | 8.82 | 8.88 | 8.77 | 8.86 | 7.21 | qfq | 4,259,567 | 37,588,432 | 0.00% |
| 2024-02-21 | 8.72 | 8.97 | 8.67 | 8.86 | 7.21 | qfq | 7,534,160 | 66,716,879 | 1.03% |
| 2024-02-20 | 8.75 | 8.81 | 8.68 | 8.77 | 7.14 | qfq | 4,813,071 | 42,046,967 | 0.00% |
| 2024-02-19 | 8.89 | 8.93 | 8.68 | 8.77 | 7.14 | qfq | 8,976,703 | 78,837,352 | -0.79% |
| 2024-02-08 | 8.77 | 9.07 | 8.73 | 8.84 | 7.19 | qfq | 12,420,301 | 111,125,175 | 0.80% |
| 2024-02-07 | 8.42 | 8.78 | 8.39 | 8.77 | 7.14 | qfq | 9,781,208 | 84,651,130 | 3.79% |
| 2024-02-06 | 7.92 | 8.53 | 7.84 | 8.45 | 6.88 | qfq | 10,027,730 | 82,223,571 | 5.23% |
| 2024-02-05 | 8.31 | 8.31 | 7.78 | 8.03 | 6.53 | qfq | 11,072,726 | 88,820,549 | -3.02% |
| 2024-02-02 | 8.43 | 8.58 | 8.04 | 8.28 | 6.74 | qfq | 8,358,575 | 69,466,567 | -2.24% |
| 2024-02-01 | 8.60 | 8.67 | 8.38 | 8.47 | 6.89 | qfq | 6,735,845 | 57,298,512 | -1.74% |
| 2024-01-31 | 8.72 | 8.88 | 8.57 | 8.62 | 7.01 | qfq | 6,945,746 | 60,496,674 | -1.49% |
| 2024-01-30 | 8.89 | 9.01 | 8.74 | 8.75 | 7.12 | qfq | 5,980,984 | 53,137,984 | -1.80% |
| 2024-01-29 | 9.18 | 9.20 | 8.90 | 8.91 | 7.25 | qfq | 8,310,858 | 75,043,262 | -3.36% |
| 2024-01-26 | 8.94 | 9.36 | 8.88 | 9.22 | 7.50 | qfq | 13,996,695 | 127,950,885 | 2.56% |
| 2024-01-25 | 8.53 | 9.18 | 8.53 | 8.99 | 7.32 | qfq | 12,333,812 | 109,890,977 | 4.90% |
| 2024-01-24 | 8.36 | 8.58 | 8.25 | 8.57 | 6.97 | qfq | 5,682,067 | 47,943,770 | 3.00% |
| 2024-01-23 | 8.16 | 8.36 | 8.08 | 8.32 | 6.77 | qfq | 4,047,955 | 33,238,888 | 1.09% |
| 2024-01-22 | 8.56 | 8.57 | 8.13 | 8.23 | 6.70 | qfq | 6,769,086 | 56,676,130 | -4.19% |
| 2024-01-19 | 8.62 | 8.69 | 8.56 | 8.59 | 6.99 | qfq | 3,492,114 | 30,094,275 | -0.58% |
| 2024-01-18 | 8.83 | 8.83 | 8.47 | 8.64 | 7.03 | qfq | 10,103,197 | 86,868,587 | -2.15% |
| 2024-01-17 | 8.98 | 9.00 | 8.83 | 8.83 | 7.19 | qfq | 3,707,131 | 33,086,047 | -1.56% |
| 2024-01-16 | 8.96 | 9.01 | 8.87 | 8.97 | 7.30 | qfq | 4,634,245 | 41,414,637 | -0.11% |
| 2024-01-15 | 9.07 | 9.09 | 8.95 | 8.98 | 7.31 | qfq | 4,792,804 | 43,167,637 | -1.54% |
| 2024-01-12 | 9.13 | 9.29 | 9.12 | 9.12 | 7.42 | qfq | 7,240,125 | 66,661,554 | 0.88% |
| 2024-01-11 | 8.89 | 9.06 | 8.88 | 9.04 | 7.36 | qfq | 3,338,057 | 29,990,400 | 1.57% |
| 2024-01-10 | 8.96 | 8.98 | 8.85 | 8.90 | 7.24 | qfq | 2,532,813 | 22,581,013 | -0.78% |
| 2024-01-09 | 8.94 | 8.99 | 8.89 | 8.97 | 7.30 | qfq | 3,231,940 | 28,895,500 | 0.34% |
| 2024-01-08 | 9.10 | 9.10 | 8.93 | 8.94 | 7.27 | qfq | 3,376,559 | 30,408,617 | -1.97% |
| 2024-01-05 | 9.16 | 9.19 | 9.09 | 9.12 | 7.42 | qfq | 3,986,210 | 36,458,612 | -0.22% |
| 2024-01-04 | 9.09 | 9.15 | 9.08 | 9.14 | 7.44 | qfq | 4,633,545 | 42,252,994 | 0.33% |
| 2024-01-03 | 9.05 | 9.12 | 9.03 | 9.11 | 7.41 | qfq | 3,896,439 | 35,401,364 | 0.55% |
| 2024-01-02 | 9.00 | 9.10 | 8.97 | 9.06 | 7.37 | qfq | 5,826,029 | 52,730,042 | 0.78% |
| 2023-12-29 | 8.97 | 9.04 | 8.95 | 8.99 | 7.32 | qfq | 2,881,963 | 25,936,922 | 0.00% |
| 2023-12-28 | 8.87 | 9.01 | 8.82 | 8.99 | 7.32 | qfq | 4,074,589 | 36,434,708 | 1.24% |
| 2023-12-27 | 8.88 | 8.91 | 8.80 | 8.88 | 7.23 | qfq | 3,811,448 | 33,764,919 | -0.22% |
| 2023-12-26 | 8.94 | 8.96 | 8.88 | 8.90 | 7.24 | qfq | 3,040,250 | 27,121,776 | -0.34% |
| 2023-12-25 | 9.03 | 9.04 | 8.92 | 8.93 | 7.27 | qfq | 4,396,930 | 39,377,059 | -1.22% |
| 2023-12-22 | 9.09 | 9.12 | 9.01 | 9.04 | 7.36 | qfq | 3,829,094 | 34,651,948 | -0.66% |
| 2023-12-21 | 9.07 | 9.12 | 8.94 | 9.10 | 7.40 | qfq | 4,150,852 | 37,460,512 | 0.55% |
| 2023-12-20 | 9.12 | 9.17 | 9.03 | 9.05 | 7.36 | qfq | 2,985,193 | 27,190,809 | -0.77% |
| 2023-12-19 | 9.15 | 9.22 | 9.07 | 9.12 | 7.42 | qfq | 4,307,262 | 39,319,241 | -0.55% |
| 2023-12-18 | 9.33 | 9.33 | 9.15 | 9.17 | 7.46 | qfq | 3,634,586 | 33,569,791 | -1.71% |
| 2023-12-15 | 9.37 | 9.40 | 9.31 | 9.33 | 7.59 | qfq | 3,053,486 | 28,537,011 | -0.32% |
| 2023-12-14 | 9.34 | 9.40 | 9.29 | 9.36 | 7.62 | qfq | 3,476,094 | 32,531,435 | 0.65% |
| 2023-12-13 | 9.26 | 9.39 | 9.26 | 9.30 | 7.57 | qfq | 3,623,544 | 33,849,150 | -0.11% |
| 2023-12-12 | 9.24 | 9.31 | 9.23 | 9.31 | 7.58 | qfq | 3,762,398 | 34,922,477 | 0.76% |
| 2023-12-11 | 9.13 | 9.29 | 9.10 | 9.24 | 7.52 | qfq | 6,576,573 | 60,468,305 | 1.09% |
| 2023-12-08 | 9.21 | 9.25 | 9.14 | 9.14 | 7.44 | qfq | 4,943,158 | 45,498,617 | -0.33% |
| 2023-12-07 | 9.14 | 9.21 | 9.10 | 9.17 | 7.46 | qfq | 4,599,218 | 42,106,061 | 0.11% |
| 2023-12-06 | 9.14 | 9.19 | 9.11 | 9.16 | 7.45 | qfq | 3,601,409 | 32,958,723 | 0.22% |
| 2023-12-05 | 9.27 | 9.27 | 9.14 | 9.14 | 7.44 | qfq | 4,681,680 | 43,035,618 | -1.61% |
| 2023-12-04 | 9.30 | 9.34 | 9.23 | 9.29 | 7.56 | qfq | 4,595,311 | 42,596,970 | -0.21% |
| 2023-12-01 | 9.28 | 9.33 | 9.22 | 9.31 | 7.58 | qfq | 4,265,234 | 39,634,379 | 0.65% |
| 2023-11-30 | 9.28 | 9.33 | 9.20 | 9.25 | 7.53 | qfq | 3,614,142 | 33,434,815 | -0.64% |
| 2023-11-29 | 9.43 | 9.43 | 9.29 | 9.31 | 7.58 | qfq | 3,984,197 | 37,184,294 | -1.17% |
| 2023-11-28 | 9.35 | 9.43 | 9.28 | 9.42 | 7.67 | qfq | 3,550,083 | 33,293,380 | 0.75% |
| 2023-11-27 | 9.31 | 9.37 | 9.27 | 9.35 | 7.61 | qfq | 3,168,779 | 29,553,584 | 0.21% |
| 2023-11-24 | 9.44 | 9.44 | 9.30 | 9.33 | 7.59 | qfq | 3,570,448 | 33,390,736 | -0.74% |
| 2023-11-23 | 9.35 | 9.43 | 9.35 | 9.40 | 7.65 | qfq | 3,087,048 | 28,986,234 | 0.32% |
| 2023-11-22 | 9.40 | 9.46 | 9.37 | 9.37 | 7.62 | qfq | 3,302,802 | 31,105,967 | -0.43% |
| 2023-11-21 | 9.44 | 9.48 | 9.40 | 9.41 | 7.66 | qfq | 3,357,709 | 31,713,155 | -0.53% |
| 2023-11-20 | 9.33 | 9.47 | 9.33 | 9.46 | 7.70 | qfq | 5,520,972 | 51,988,844 | 1.28% |
| 2023-11-17 | 9.41 | 9.41 | 9.31 | 9.34 | 7.60 | qfq | 3,514,056 | 32,821,126 | -0.43% |
| 2023-11-16 | 9.46 | 9.47 | 9.37 | 9.38 | 7.63 | qfq | 2,826,248 | 26,570,610 | -0.74% |
| 2023-11-15 | 9.43 | 9.47 | 9.36 | 9.45 | 7.69 | qfq | 3,385,761 | 31,964,842 | 0.64% |
| 2023-11-14 | 9.43 | 9.45 | 9.36 | 9.39 | 7.64 | qfq | 3,542,415 | 33,303,666 | -0.42% |
| 2023-11-13 | 9.36 | 9.49 | 9.35 | 9.43 | 7.67 | qfq | 3,519,524 | 33,133,483 | 0.43% |
| 2023-11-10 | 9.43 | 9.45 | 9.30 | 9.39 | 7.64 | qfq | 4,095,472 | 38,331,527 | -0.11% |
| 2023-11-09 | 9.44 | 9.52 | 9.40 | 9.40 | 7.65 | qfq | 4,900,310 | 46,317,303 | -0.32% |
| 2023-11-08 | 9.48 | 9.51 | 9.40 | 9.43 | 7.67 | qfq | 4,383,245 | 41,394,892 | -0.53% |
| 2023-11-07 | 9.52 | 9.52 | 9.43 | 9.48 | 7.71 | qfq | 4,163,879 | 39,440,071 | -0.32% |
| 2023-11-06 | 9.54 | 9.56 | 9.45 | 9.51 | 7.74 | qfq | 4,524,475 | 42,978,850 | 0.53% |
| 2023-11-03 | 9.43 | 9.56 | 9.42 | 9.46 | 7.70 | qfq | 3,870,227 | 36,783,242 | 0.21% |
| 2023-11-02 | 9.49 | 9.53 | 9.43 | 9.44 | 7.68 | qfq | 3,281,735 | 31,083,464 | -0.53% |
| 2023-11-01 | 9.51 | 9.53 | 9.45 | 9.49 | 7.72 | qfq | 3,982,933 | 37,785,330 | 0.21% |
| 2023-10-31 | 9.58 | 9.58 | 9.45 | 9.47 | 7.71 | qfq | 4,755,746 | 45,122,324 | -1.15% |
| 2023-10-30 | 9.52 | 9.62 | 9.52 | 9.58 | 7.80 | qfq | 4,481,460 | 42,967,607 | 0.10% |
| 2023-10-27 | 9.48 | 9.58 | 9.40 | 9.57 | 7.79 | qfq | 4,925,212 | 46,943,717 | 1.06% |
| 2023-10-26 | 9.36 | 9.48 | 9.31 | 9.47 | 7.71 | qfq | 4,011,359 | 37,719,384 | 1.18% |
| 2023-10-25 | 9.30 | 9.41 | 9.30 | 9.36 | 7.62 | qfq | 5,397,937 | 50,536,640 | 1.96% |
| 2023-10-24 | 8.99 | 9.20 | 8.98 | 9.18 | 7.47 | qfq | 4,872,200 | 44,353,324 | 2.34% |
| 2023-10-23 | 9.26 | 9.26 | 8.94 | 8.97 | 7.30 | qfq | 5,640,957 | 51,173,587 | -3.03% |
| 2023-10-20 | 9.28 | 9.34 | 9.21 | 9.25 | 7.53 | qfq | 3,663,595 | 33,968,244 | -0.54% |
| 2023-10-19 | 9.33 | 9.41 | 9.28 | 9.30 | 7.57 | qfq | 3,797,765 | 35,474,386 | -0.43% |
| 2023-10-18 | 9.52 | 9.52 | 9.33 | 9.34 | 7.60 | qfq | 4,420,222 | 41,555,618 | -1.89% |
| 2023-10-17 | 9.50 | 9.59 | 9.50 | 9.52 | 7.75 | qfq | 2,544,491 | 24,272,858 | 0.21% |
| 2023-10-16 | 9.52 | 9.55 | 9.48 | 9.50 | 7.73 | qfq | 2,696,480 | 25,633,972 | 0.21% |
| 2023-10-13 | 9.56 | 9.60 | 9.48 | 9.48 | 7.71 | qfq | 4,214,114 | 40,156,835 | -1.35% |
| 2023-10-12 | 9.53 | 9.63 | 9.52 | 9.61 | 7.82 | qfq | 3,378,849 | 32,388,692 | 0.84% |
| 2023-10-11 | 9.56 | 9.59 | 9.51 | 9.53 | 7.75 | qfq | 4,124,358 | 39,393,049 | -0.31% |
| 2023-10-10 | 9.62 | 9.65 | 9.53 | 9.56 | 7.78 | qfq | 3,757,037 | 35,978,277 | -0.21% |
| 2023-10-09 | 9.66 | 9.69 | 9.55 | 9.58 | 7.80 | qfq | 4,209,605 | 40,438,850 | -1.34% |
| 2023-09-28 | 9.80 | 9.85 | 9.69 | 9.71 | 7.90 | qfq | 4,336,467 | 42,235,779 | -0.41% |
| 2023-09-27 | 9.78 | 9.82 | 9.74 | 9.75 | 7.93 | qfq | 3,407,075 | 33,329,222 | -0.31% |
| 2023-09-26 | 9.87 | 9.87 | 9.74 | 9.78 | 7.96 | qfq | 4,203,099 | 41,146,583 | -0.51% |
| 2023-09-25 | 9.85 | 9.88 | 9.79 | 9.83 | 8.00 | qfq | 3,272,016 | 32,178,030 | -0.30% |
| 2023-09-22 | 9.78 | 9.87 | 9.74 | 9.86 | 8.02 | qfq | 3,697,190 | 36,289,170 | 0.92% |
| 2023-09-21 | 9.84 | 9.87 | 9.77 | 9.77 | 7.95 | qfq | 3,531,656 | 34,661,933 | -0.51% |
| 2023-09-20 | 9.90 | 9.92 | 9.81 | 9.82 | 7.99 | qfq | 2,670,588 | 26,308,404 | -0.71% |
| 2023-09-19 | 9.85 | 9.97 | 9.80 | 9.89 | 8.05 | qfq | 6,345,875 | 62,911,870 | 0.41% |
| 2023-09-18 | 9.79 | 9.87 | 9.71 | 9.85 | 8.02 | qfq | 5,225,806 | 51,118,419 | 0.10% |
| 2023-09-15 | 9.80 | 9.85 | 9.77 | 9.84 | 8.01 | qfq | 4,772,600 | 46,862,112 | 0.10% |
| 2023-09-14 | 9.85 | 9.85 | 9.75 | 9.83 | 8.00 | qfq | 4,258,184 | 41,813,054 | 0.20% |
| 2023-09-13 | 9.79 | 9.86 | 9.72 | 9.81 | 7.98 | qfq | 4,450,810 | 43,559,268 | 0.20% |
| 2023-09-12 | 9.65 | 9.82 | 9.65 | 9.79 | 7.97 | qfq | 4,552,801 | 44,459,063 | 0.93% |
| 2023-09-11 | 9.58 | 9.73 | 9.52 | 9.70 | 7.89 | qfq | 6,506,193 | 62,801,349 | 1.57% |
| 2023-09-08 | 9.52 | 9.58 | 9.49 | 9.55 | 7.77 | qfq | 3,552,917 | 33,881,791 | 0.21% |
| 2023-09-07 | 9.73 | 9.74 | 9.52 | 9.53 | 7.75 | qfq | 7,305,207 | 70,163,844 | -2.16% |
| 2023-09-06 | 9.80 | 9.80 | 9.72 | 9.74 | 7.93 | qfq | 4,155,808 | 40,486,824 | -0.61% |
| 2023-09-05 | 9.83 | 9.89 | 9.75 | 9.80 | 7.97 | qfq | 6,341,900 | 62,140,175 | -0.71% |
| 2023-09-04 | 9.80 | 9.91 | 9.75 | 9.87 | 8.03 | qfq | 6,932,114 | 68,307,862 | 0.71% |
| 2023-09-01 | 9.71 | 9.82 | 9.61 | 9.80 | 7.97 | qfq | 8,393,453 | 81,655,233 | 1.03% |
| 2023-08-31 | 9.79 | 9.92 | 9.66 | 9.70 | 7.89 | qfq | 10,119,815 | 98,648,749 | -0.10% |
| 2023-08-30 | 9.98 | 10.01 | 9.70 | 9.71 | 7.90 | qfq | 11,804,471 | 115,857,134 | -3.29% |
| 2023-08-29 | 9.96 | 10.09 | 9.89 | 10.04 | 8.17 | qfq | 10,973,515 | 109,645,103 | 0.80% |
| 2023-08-28 | 10.27 | 10.32 | 9.91 | 9.96 | 8.10 | qfq | 16,764,462 | 169,269,863 | 0.20% |
| 2023-08-25 | 9.65 | 10.17 | 9.64 | 9.94 | 8.09 | qfq | 16,836,627 | 168,258,379 | 2.69% |
| 2023-08-24 | 9.76 | 9.78 | 9.58 | 9.68 | 7.88 | qfq | 7,709,868 | 74,494,750 | -0.82% |
| 2023-08-23 | 9.86 | 9.93 | 9.72 | 9.76 | 7.94 | qfq | 9,040,591 | 88,768,648 | -0.81% |
| 2023-08-22 | 10.04 | 10.06 | 9.67 | 9.84 | 8.01 | qfq | 13,667,659 | 134,321,024 | -1.70% |
| 2023-08-21 | 9.91 | 10.15 | 9.86 | 10.01 | 8.15 | qfq | 12,443,678 | 124,664,848 | 1.83% |
| 2023-08-18 | 9.77 | 9.96 | 9.77 | 9.83 | 8.00 | qfq | 7,712,191 | 76,088,855 | 0.51% |
| 2023-08-17 | 9.69 | 9.80 | 9.60 | 9.78 | 7.96 | qfq | 5,431,484 | 52,628,195 | 0.72% |
| 2023-08-16 | 9.65 | 9.76 | 9.58 | 9.71 | 7.90 | qfq | 3,055,232 | 29,582,710 | 0.31% |
| 2023-08-15 | 9.64 | 9.76 | 9.62 | 9.68 | 7.88 | qfq | 3,453,295 | 33,424,282 | 0.41% |
| 2023-08-14 | 9.61 | 9.69 | 9.48 | 9.64 | 7.84 | qfq | 5,291,262 | 50,726,482 | -0.10% |
| 2023-08-11 | 9.84 | 9.94 | 9.65 | 9.65 | 7.85 | qfq | 5,821,405 | 56,811,346 | -1.73% |
| 2023-08-10 | 9.79 | 9.85 | 9.77 | 9.82 | 7.99 | qfq | 3,122,804 | 30,628,328 | 0.10% |
| 2023-08-09 | 9.89 | 9.90 | 9.79 | 9.81 | 7.98 | qfq | 4,297,884 | 42,301,462 | -0.91% |
| 2023-08-08 | 9.89 | 9.92 | 9.85 | 9.90 | 8.06 | qfq | 3,674,858 | 36,325,034 | 0.10% |
| 2023-08-07 | 9.95 | 9.99 | 9.86 | 9.89 | 8.05 | qfq | 7,196,087 | 71,250,166 | -0.70% |
| 2023-08-04 | 10.04 | 10.10 | 9.96 | 9.96 | 8.10 | qfq | 5,530,680 | 55,438,596 | -0.50% |
| 2023-08-03 | 10.04 | 10.09 | 9.98 | 10.01 | 8.15 | qfq | 4,176,481 | 41,851,961 | -0.30% |
| 2023-08-02 | 10.05 | 10.09 | 9.98 | 10.04 | 8.17 | qfq | 4,977,538 | 49,863,323 | -0.30% |
| 2023-08-01 | 10.05 | 10.12 | 10.03 | 10.07 | 8.19 | qfq | 4,171,908 | 42,011,294 | 0.10% |
| 2023-07-31 | 10.00 | 10.10 | 9.98 | 10.06 | 8.19 | qfq | 5,835,641 | 58,646,759 | 0.80% |
| 2023-07-28 | 9.93 | 9.98 | 9.86 | 9.98 | 8.12 | qfq | 5,763,812 | 57,219,157 | -0.20% |
| 2023-07-27 | 9.99 | 10.09 | 9.97 | 10.00 | 8.06 | qfq | 6,242,012 | 62,576,349 | 0.00% |
| 2023-07-26 | 9.91 | 10.02 | 9.90 | 10.00 | 8.06 | qfq | 6,647,036 | 66,322,487 | 1.01% |
| 2023-07-25 | 9.91 | 9.96 | 9.86 | 9.90 | 7.98 | qfq | 5,864,585 | 58,056,375 | 0.20% |
| 2023-07-24 | 9.77 | 9.92 | 9.74 | 9.88 | 7.96 | qfq | 6,309,077 | 62,154,698 | 1.23% |
| 2023-07-21 | 9.74 | 9.83 | 9.68 | 9.76 | 7.86 | qfq | 4,656,049 | 45,433,559 | 0.21% |
| 2023-07-20 | 9.86 | 9.89 | 9.70 | 9.74 | 7.85 | qfq | 6,977,276 | 68,281,881 | -1.12% |
| 2023-07-19 | 9.81 | 9.94 | 9.78 | 9.85 | 7.93 | qfq | 6,585,262 | 64,997,641 | 0.82% |
| 2023-07-18 | 9.84 | 9.84 | 9.75 | 9.77 | 7.87 | qfq | 4,981,502 | 48,751,335 | -0.51% |
| 2023-07-17 | 9.80 | 9.83 | 9.72 | 9.82 | 7.91 | qfq | 4,617,625 | 45,223,432 | 0.41% |