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
青岛港601298.SH
最近收盘价8.592026-07-17
最近交易日2026-07-17
成交量（股）25,602,821
成交额（元）219,685,284
日线记录725
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 2025-12-24 | cash_dividend | 0.1466 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-08-18 | 2025-08-25 | cash_dividend | 0.2007 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-12-23 | 2024-12-30 | cash_dividend | 0.1134 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-24 | 2024-07-31 | cash_dividend | 0.2927 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-25 | 2023-08-01 | cash_dividend | 0.2693 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 725 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 | 8.38 | 8.68 | 8.37 | 8.59 | 8.59 | qfq | 25,602,821 | 219,685,284 | 2.63% |
| 2026-07-16 | 8.44 | 8.54 | 8.34 | 8.37 | 8.37 | qfq | 11,743,200 | 98,718,516 | -1.18% |
| 2026-07-15 | 8.37 | 8.54 | 8.37 | 8.47 | 8.47 | qfq | 12,690,654 | 107,614,479 | 0.59% |
| 2026-07-14 | 8.21 | 8.45 | 8.18 | 8.42 | 8.42 | qfq | 16,190,813 | 135,522,930 | 2.43% |
| 2026-07-13 | 8.10 | 8.23 | 8.05 | 8.22 | 8.22 | qfq | 14,945,400 | 121,971,634 | 1.48% |
| 2026-07-10 | 8.03 | 8.14 | 7.97 | 8.10 | 8.10 | qfq | 14,434,900 | 116,403,036 | 0.50% |
| 2026-07-09 | 8.06 | 8.11 | 8.00 | 8.06 | 8.06 | qfq | 11,145,591 | 89,722,811 | -0.37% |
| 2026-07-08 | 7.97 | 8.15 | 7.93 | 8.09 | 8.09 | qfq | 15,566,300 | 125,768,729 | 1.25% |
| 2026-07-07 | 8.08 | 8.10 | 7.93 | 7.99 | 7.99 | qfq | 11,530,729 | 92,178,583 | -1.24% |
| 2026-07-06 | 8.05 | 8.13 | 7.98 | 8.09 | 8.09 | qfq | 13,884,300 | 112,054,036 | 0.25% |
| 2026-07-03 | 8.07 | 8.10 | 7.97 | 8.07 | 8.07 | qfq | 14,080,419 | 113,242,001 | 0.25% |
| 2026-07-02 | 7.96 | 8.10 | 7.95 | 8.05 | 8.05 | qfq | 14,693,100 | 117,942,015 | 0.75% |
| 2026-07-01 | 8.03 | 8.09 | 7.91 | 7.99 | 7.99 | qfq | 19,005,852 | 151,967,502 | -0.75% |
| 2026-06-30 | 8.22 | 8.27 | 8.03 | 8.05 | 8.05 | qfq | 9,291,500 | 75,165,807 | -2.90% |
| 2026-06-29 | 8.06 | 8.35 | 7.92 | 8.29 | 8.29 | qfq | 16,634,463 | 136,175,982 | 2.09% |
| 2026-06-26 | 8.17 | 8.17 | 8.04 | 8.12 | 8.12 | qfq | 11,902,200 | 96,415,708 | -0.61% |
| 2026-06-25 | 8.20 | 8.28 | 8.10 | 8.17 | 8.17 | qfq | 13,598,600 | 111,221,531 | -0.97% |
| 2026-06-24 | 8.43 | 8.55 | 8.23 | 8.25 | 8.25 | qfq | 10,473,500 | 87,424,712 | -1.79% |
| 2026-06-23 | 8.34 | 8.60 | 8.30 | 8.40 | 8.40 | qfq | 16,170,130 | 136,877,613 | 0.96% |
| 2026-06-22 | 8.35 | 8.35 | 8.18 | 8.32 | 8.32 | qfq | 15,140,400 | 125,024,651 | -0.48% |
| 2026-06-18 | 8.51 | 8.58 | 8.27 | 8.36 | 8.36 | qfq | 20,666,060 | 172,647,532 | -2.11% |
| 2026-06-17 | 8.42 | 8.60 | 8.30 | 8.54 | 8.54 | qfq | 21,183,863 | 180,105,090 | 1.07% |
| 2026-06-16 | 8.80 | 8.80 | 8.43 | 8.45 | 8.45 | qfq | 31,672,235 | 271,200,113 | -4.41% |
| 2026-06-15 | 9.10 | 9.14 | 8.75 | 8.84 | 8.84 | qfq | 43,145,995 | 384,277,133 | -4.33% |
| 2026-06-12 | 9.27 | 9.28 | 8.92 | 9.24 | 9.24 | qfq | 44,184,300 | 399,580,739 | 0.00% |
| 2026-06-11 | 9.24 | 9.48 | 9.17 | 9.24 | 9.24 | qfq | 19,109,310 | 177,696,256 | -0.22% |
| 2026-06-10 | 9.14 | 9.31 | 9.09 | 9.26 | 9.26 | qfq | 12,660,604 | 116,654,379 | 1.31% |
| 2026-06-09 | 9.06 | 9.23 | 9.02 | 9.14 | 9.14 | qfq | 9,882,039 | 90,347,449 | 0.44% |
| 2026-06-08 | 9.30 | 9.40 | 9.06 | 9.10 | 9.10 | qfq | 10,848,700 | 99,411,849 | -2.99% |
| 2026-06-05 | 9.39 | 9.54 | 9.32 | 9.38 | 9.38 | qfq | 9,651,600 | 90,894,684 | 0.43% |
| 2026-06-04 | 9.41 | 9.56 | 9.30 | 9.34 | 9.34 | qfq | 9,158,096 | 86,199,486 | -1.27% |
| 2026-06-03 | 9.39 | 9.55 | 9.28 | 9.46 | 9.46 | qfq | 14,693,200 | 138,203,780 | 1.07% |
| 2026-06-02 | 9.39 | 9.63 | 9.31 | 9.36 | 9.36 | qfq | 14,895,400 | 140,712,583 | -0.32% |
| 2026-06-01 | 9.10 | 9.43 | 8.98 | 9.39 | 9.39 | qfq | 26,729,200 | 248,576,807 | 2.85% |
| 2026-05-29 | 8.87 | 9.29 | 8.83 | 9.13 | 9.13 | qfq | 16,591,590 | 150,890,496 | 3.16% |
| 2026-05-28 | 8.76 | 8.89 | 8.74 | 8.85 | 8.85 | qfq | 11,862,400 | 104,879,373 | 0.80% |
| 2026-05-27 | 8.80 | 8.82 | 8.65 | 8.78 | 8.78 | qfq | 11,134,463 | 97,167,696 | -0.45% |
| 2026-05-26 | 8.88 | 8.96 | 8.75 | 8.82 | 8.82 | qfq | 10,253,035 | 90,520,023 | -0.68% |
| 2026-05-25 | 8.98 | 9.07 | 8.88 | 8.88 | 8.88 | qfq | 11,351,773 | 101,515,127 | -0.34% |
| 2026-05-22 | 9.08 | 9.08 | 8.90 | 8.91 | 8.91 | qfq | 10,324,573 | 92,376,592 | -1.00% |
| 2026-05-21 | 8.92 | 9.15 | 8.91 | 9.00 | 9.00 | qfq | 12,464,600 | 113,016,224 | 0.78% |
| 2026-05-20 | 9.02 | 9.12 | 8.91 | 8.93 | 8.93 | qfq | 7,434,190 | 66,898,495 | -1.11% |
| 2026-05-19 | 8.94 | 9.07 | 8.86 | 9.03 | 9.03 | qfq | 9,887,000 | 89,043,421 | 1.35% |
| 2026-05-18 | 8.88 | 8.91 | 8.81 | 8.91 | 8.91 | qfq | 8,163,960 | 72,339,067 | 0.22% |
| 2026-05-15 | 9.03 | 9.08 | 8.84 | 8.89 | 8.89 | qfq | 11,147,029 | 99,393,167 | -1.66% |
| 2026-05-14 | 9.05 | 9.13 | 8.96 | 9.04 | 9.04 | qfq | 9,693,739 | 87,959,076 | 0.22% |
| 2026-05-13 | 9.12 | 9.12 | 8.95 | 9.02 | 9.02 | qfq | 7,868,391 | 71,001,306 | -0.55% |
| 2026-05-12 | 8.98 | 9.10 | 8.95 | 9.07 | 9.07 | qfq | 9,944,086 | 89,742,790 | 1.23% |
| 2026-05-11 | 8.95 | 8.98 | 8.87 | 8.96 | 8.96 | qfq | 9,182,418 | 81,921,339 | -0.11% |
| 2026-05-08 | 8.93 | 9.07 | 8.93 | 8.97 | 8.97 | qfq | 7,261,514 | 65,256,778 | 0.11% |
| 2026-05-07 | 8.96 | 8.99 | 8.88 | 8.96 | 8.96 | qfq | 9,728,535 | 87,024,421 | 0.22% |
| 2026-05-06 | 8.89 | 8.95 | 8.77 | 8.94 | 8.94 | qfq | 12,408,727 | 110,200,162 | 1.02% |
| 2026-04-30 | 8.97 | 8.99 | 8.71 | 8.85 | 8.85 | qfq | 17,812,100 | 157,612,349 | -1.88% |
| 2026-04-29 | 9.06 | 9.15 | 8.90 | 9.02 | 9.02 | qfq | 10,859,300 | 97,740,591 | -0.77% |
| 2026-04-28 | 8.91 | 9.11 | 8.91 | 9.09 | 9.09 | qfq | 10,708,300 | 96,865,196 | 1.79% |
| 2026-04-27 | 9.08 | 9.20 | 8.90 | 8.93 | 8.93 | qfq | 10,723,132 | 96,613,101 | -1.43% |
| 2026-04-24 | 9.08 | 9.18 | 9.03 | 9.06 | 9.06 | qfq | 7,654,495 | 69,664,669 | -0.77% |
| 2026-04-23 | 8.96 | 9.15 | 8.94 | 9.13 | 9.13 | qfq | 10,667,144 | 96,746,602 | 1.67% |
| 2026-04-22 | 8.90 | 9.01 | 8.90 | 8.98 | 8.98 | qfq | 7,226,475 | 64,779,272 | 0.56% |
| 2026-04-21 | 8.82 | 8.96 | 8.80 | 8.93 | 8.93 | qfq | 6,686,000 | 59,518,099 | 1.25% |
| 2026-04-20 | 8.89 | 8.90 | 8.71 | 8.82 | 8.82 | qfq | 9,115,000 | 80,198,641 | -0.79% |
| 2026-04-17 | 8.85 | 8.97 | 8.81 | 8.89 | 8.89 | qfq | 8,394,427 | 74,570,206 | 0.23% |
| 2026-04-16 | 8.81 | 8.88 | 8.73 | 8.87 | 8.87 | qfq | 7,658,500 | 67,410,920 | 0.91% |
| 2026-04-15 | 8.71 | 8.81 | 8.69 | 8.79 | 8.79 | qfq | 8,961,131 | 78,517,466 | 1.03% |
| 2026-04-14 | 8.68 | 8.71 | 8.60 | 8.70 | 8.70 | qfq | 7,494,831 | 64,995,835 | 0.46% |
| 2026-04-13 | 8.62 | 8.67 | 8.54 | 8.66 | 8.66 | qfq | 9,773,430 | 84,096,015 | 0.23% |
| 2026-04-10 | 8.74 | 8.75 | 8.60 | 8.64 | 8.64 | qfq | 11,698,627 | 101,479,486 | -0.80% |
| 2026-04-09 | 8.82 | 8.84 | 8.67 | 8.71 | 8.71 | qfq | 7,475,300 | 65,278,310 | -1.36% |
| 2026-04-08 | 8.58 | 8.84 | 8.56 | 8.83 | 8.83 | qfq | 14,868,003 | 129,514,904 | 3.64% |
| 2026-04-07 | 8.71 | 8.71 | 8.48 | 8.52 | 8.52 | qfq | 14,795,700 | 126,664,796 | -2.18% |
| 2026-04-03 | 8.76 | 8.82 | 8.66 | 8.71 | 8.71 | qfq | 8,636,900 | 75,177,173 | -0.91% |
| 2026-04-02 | 8.72 | 8.81 | 8.69 | 8.79 | 8.79 | qfq | 9,206,327 | 80,701,369 | 0.57% |
| 2026-04-01 | 8.65 | 8.76 | 8.63 | 8.74 | 8.74 | qfq | 10,362,850 | 90,092,840 | 1.51% |
| 2026-03-31 | 8.60 | 8.70 | 8.53 | 8.61 | 8.61 | qfq | 15,296,300 | 131,827,204 | 0.58% |
| 2026-03-30 | 8.55 | 8.65 | 8.53 | 8.56 | 8.56 | qfq | 12,908,800 | 110,742,928 | -1.04% |
| 2026-03-27 | 8.69 | 8.73 | 8.59 | 8.65 | 8.65 | qfq | 11,423,772 | 98,693,200 | -0.46% |
| 2026-03-26 | 8.81 | 8.88 | 8.68 | 8.69 | 8.69 | qfq | 9,659,500 | 84,664,449 | -1.36% |
| 2026-03-25 | 8.81 | 8.84 | 8.63 | 8.81 | 8.81 | qfq | 10,208,528 | 89,428,165 | 0.23% |
| 2026-03-24 | 8.58 | 8.79 | 8.56 | 8.79 | 8.79 | qfq | 12,519,330 | 108,982,544 | 3.17% |
| 2026-03-23 | 8.80 | 8.81 | 8.47 | 8.52 | 8.52 | qfq | 17,300,904 | 149,015,311 | -3.62% |
| 2026-03-20 | 8.90 | 8.96 | 8.84 | 8.84 | 8.84 | qfq | 9,527,168 | 84,731,275 | -0.56% |
| 2026-03-19 | 8.92 | 9.01 | 8.86 | 8.89 | 8.89 | qfq | 9,272,643 | 82,793,869 | -1.66% |
| 2026-03-18 | 8.99 | 9.04 | 8.83 | 9.04 | 9.04 | qfq | 13,368,060 | 119,253,951 | 0.11% |
| 2026-03-17 | 9.13 | 9.19 | 9.02 | 9.03 | 9.03 | qfq | 11,660,352 | 105,931,344 | -1.42% |
| 2026-03-16 | 9.12 | 9.23 | 9.09 | 9.16 | 9.16 | qfq | 9,792,964 | 89,712,321 | 0.77% |
| 2026-03-13 | 9.25 | 9.25 | 9.06 | 9.09 | 9.09 | qfq | 10,301,900 | 94,138,561 | -1.09% |
| 2026-03-12 | 9.23 | 9.29 | 9.12 | 9.19 | 9.19 | qfq | 12,657,200 | 116,644,572 | 0.00% |
| 2026-03-11 | 9.10 | 9.19 | 9.01 | 9.19 | 9.19 | qfq | 10,334,456 | 94,251,268 | 1.10% |
| 2026-03-10 | 9.10 | 9.14 | 8.95 | 9.09 | 9.09 | qfq | 13,524,360 | 122,293,154 | -0.33% |
| 2026-03-09 | 9.35 | 9.38 | 9.09 | 9.12 | 9.12 | qfq | 15,222,700 | 140,428,431 | -2.15% |
| 2026-03-06 | 9.08 | 9.37 | 9.03 | 9.32 | 9.32 | qfq | 25,619,100 | 236,925,852 | 1.97% |
| 2026-03-05 | 9.20 | 9.25 | 9.07 | 9.14 | 9.14 | qfq | 11,686,065 | 106,527,811 | -0.44% |
| 2026-03-04 | 9.26 | 9.27 | 9.01 | 9.18 | 9.18 | qfq | 24,960,400 | 228,611,659 | -2.24% |
| 2026-03-03 | 9.36 | 9.52 | 9.34 | 9.39 | 9.39 | qfq | 18,016,700 | 169,863,160 | 0.43% |
| 2026-03-02 | 9.44 | 9.44 | 9.21 | 9.35 | 9.35 | qfq | 20,861,100 | 194,778,885 | 0.43% |
| 2026-02-27 | 9.21 | 9.40 | 9.19 | 9.31 | 9.31 | qfq | 14,238,804 | 132,417,344 | 1.09% |
| 2026-02-26 | 9.23 | 9.33 | 9.16 | 9.21 | 9.21 | qfq | 9,760,700 | 90,072,121 | 0.00% |
| 2026-02-25 | 9.25 | 9.30 | 9.17 | 9.21 | 9.21 | qfq | 11,306,600 | 104,442,284 | 0.55% |
| 2026-02-24 | 9.16 | 9.24 | 9.11 | 9.16 | 9.16 | qfq | 14,117,304 | 129,474,731 | 1.10% |
| 2026-02-13 | 9.45 | 9.45 | 9.04 | 9.06 | 9.06 | qfq | 16,476,927 | 150,971,753 | -2.48% |
| 2026-02-12 | 9.44 | 9.46 | 9.27 | 9.29 | 9.29 | qfq | 11,711,780 | 109,317,075 | -1.38% |
| 2026-02-11 | 9.40 | 9.50 | 9.38 | 9.42 | 9.42 | qfq | 9,977,197 | 94,064,211 | -0.11% |
| 2026-02-10 | 9.44 | 9.55 | 9.40 | 9.43 | 9.43 | qfq | 13,532,952 | 127,971,171 | -0.53% |
| 2026-02-09 | 9.58 | 9.60 | 9.41 | 9.48 | 9.48 | qfq | 18,776,600 | 178,467,398 | -0.21% |
| 2026-02-06 | 9.70 | 9.77 | 9.49 | 9.50 | 9.50 | qfq | 31,027,630 | 297,983,693 | -2.26% |
| 2026-02-05 | 9.83 | 9.96 | 9.62 | 9.72 | 9.72 | qfq | 34,948,783 | 342,477,940 | -0.72% |
| 2026-02-04 | 9.79 | 9.93 | 9.71 | 9.79 | 9.79 | qfq | 28,570,237 | 280,814,643 | 0.51% |
| 2026-02-03 | 9.53 | 9.90 | 9.48 | 9.74 | 9.74 | qfq | 36,605,680 | 356,221,514 | 2.20% |
| 2026-02-02 | 9.48 | 9.75 | 9.45 | 9.53 | 9.53 | qfq | 41,925,695 | 402,846,378 | 0.00% |
| 2026-01-30 | 9.49 | 9.64 | 9.45 | 9.53 | 9.53 | qfq | 35,791,510 | 342,399,783 | 0.32% |
| 2026-01-29 | 9.48 | 9.61 | 9.35 | 9.50 | 9.50 | qfq | 31,463,332 | 299,235,603 | 0.32% |
| 2026-01-28 | 9.23 | 9.54 | 9.22 | 9.47 | 9.47 | qfq | 40,352,811 | 380,710,991 | 2.82% |
| 2026-01-27 | 9.09 | 9.41 | 9.04 | 9.21 | 9.21 | qfq | 42,386,067 | 393,372,720 | 1.21% |
| 2026-01-26 | 8.70 | 9.13 | 8.63 | 9.10 | 9.10 | qfq | 70,946,504 | 635,920,984 | 4.84% |
| 2026-01-23 | 8.50 | 8.69 | 8.46 | 8.68 | 8.68 | qfq | 37,333,288 | 320,766,951 | 2.24% |
| 2026-01-22 | 8.47 | 8.51 | 8.44 | 8.49 | 8.49 | qfq | 11,245,933 | 95,371,215 | 0.35% |
| 2026-01-21 | 8.50 | 8.53 | 8.41 | 8.46 | 8.46 | qfq | 16,061,000 | 135,650,558 | -0.47% |
| 2026-01-20 | 8.37 | 8.50 | 8.36 | 8.50 | 8.50 | qfq | 27,476,180 | 232,445,014 | 1.55% |
| 2026-01-19 | 8.32 | 8.37 | 8.29 | 8.37 | 8.37 | qfq | 14,175,739 | 118,348,375 | 0.84% |
| 2026-01-16 | 8.34 | 8.35 | 8.28 | 8.30 | 8.30 | qfq | 13,230,600 | 109,944,793 | -0.24% |
| 2026-01-15 | 8.30 | 8.34 | 8.27 | 8.32 | 8.32 | qfq | 12,907,347 | 107,280,485 | 0.36% |
| 2026-01-14 | 8.40 | 8.40 | 8.26 | 8.29 | 8.29 | qfq | 25,801,200 | 214,550,732 | -0.84% |
| 2026-01-13 | 8.37 | 8.42 | 8.35 | 8.36 | 8.36 | qfq | 14,783,742 | 123,980,026 | -0.12% |
| 2026-01-12 | 8.38 | 8.38 | 8.33 | 8.37 | 8.37 | qfq | 16,738,769 | 139,871,058 | 0.00% |
| 2026-01-09 | 8.34 | 8.39 | 8.32 | 8.37 | 8.37 | qfq | 13,782,243 | 115,312,387 | 0.36% |
| 2026-01-08 | 8.39 | 8.39 | 8.31 | 8.34 | 8.34 | qfq | 18,007,595 | 150,040,218 | -0.48% |
| 2026-01-07 | 8.49 | 8.49 | 8.35 | 8.38 | 8.38 | qfq | 20,960,600 | 175,713,018 | -1.30% |
| 2026-01-06 | 8.39 | 8.49 | 8.36 | 8.49 | 8.49 | qfq | 26,581,427 | 224,476,928 | 1.31% |
| 2026-01-05 | 8.39 | 8.41 | 8.35 | 8.38 | 8.38 | qfq | 18,523,880 | 155,107,809 | 0.48% |
| 2025-12-31 | 8.29 | 8.43 | 8.29 | 8.34 | 8.34 | qfq | 17,572,700 | 146,889,744 | 0.72% |
| 2025-12-30 | 8.35 | 8.37 | 8.25 | 8.28 | 8.28 | qfq | 20,081,137 | 166,398,797 | -0.96% |
| 2025-12-29 | 8.42 | 8.43 | 8.34 | 8.36 | 8.36 | qfq | 14,917,749 | 124,871,637 | -0.59% |
| 2025-12-26 | 8.43 | 8.46 | 8.41 | 8.41 | 8.41 | qfq | 10,632,687 | 89,554,853 | -0.36% |
| 2025-12-25 | 8.47 | 8.51 | 8.43 | 8.44 | 8.44 | qfq | 10,349,300 | 87,669,510 | -0.24% |
| 2025-12-24 | 8.57 | 8.57 | 8.45 | 8.46 | 8.46 | qfq | 13,897,778 | 117,825,838 | -2.31% |
| 2025-12-23 | 8.66 | 8.69 | 8.63 | 8.66 | 8.51 | qfq | 12,740,526 | 110,338,611 | 0.12% |
| 2025-12-22 | 8.64 | 8.69 | 8.59 | 8.65 | 8.50 | qfq | 13,586,400 | 117,294,658 | -0.57% |
| 2025-12-19 | 8.71 | 8.74 | 8.61 | 8.70 | 8.55 | qfq | 14,019,268 | 121,699,401 | 0.12% |
| 2025-12-18 | 8.67 | 8.69 | 8.63 | 8.69 | 8.54 | qfq | 10,156,068 | 87,949,156 | 0.23% |
| 2025-12-17 | 8.68 | 8.71 | 8.62 | 8.67 | 8.52 | qfq | 12,982,006 | 112,471,907 | -0.23% |
| 2025-12-16 | 8.74 | 8.77 | 8.63 | 8.69 | 8.54 | qfq | 15,058,314 | 130,740,012 | -0.91% |
| 2025-12-15 | 8.69 | 8.80 | 8.64 | 8.77 | 8.62 | qfq | 21,733,036 | 189,773,168 | 1.27% |
| 2025-12-12 | 8.61 | 8.69 | 8.57 | 8.66 | 8.51 | qfq | 21,859,100 | 188,608,056 | 0.58% |
| 2025-12-11 | 8.65 | 8.69 | 8.59 | 8.61 | 8.46 | qfq | 10,520,258 | 90,823,865 | -0.69% |
| 2025-12-10 | 8.57 | 8.69 | 8.55 | 8.67 | 8.52 | qfq | 16,077,318 | 138,915,633 | 1.40% |
| 2025-12-09 | 8.58 | 8.60 | 8.53 | 8.55 | 8.41 | qfq | 8,861,800 | 75,852,936 | -0.47% |
| 2025-12-08 | 8.64 | 8.66 | 8.52 | 8.59 | 8.44 | qfq | 15,272,400 | 130,867,402 | -0.58% |
| 2025-12-05 | 8.74 | 8.74 | 8.57 | 8.64 | 8.49 | qfq | 17,616,572 | 152,170,261 | -0.80% |
| 2025-12-04 | 8.68 | 8.74 | 8.65 | 8.71 | 8.56 | qfq | 16,085,376 | 140,075,343 | 0.11% |
| 2025-12-03 | 8.52 | 8.70 | 8.50 | 8.70 | 8.55 | qfq | 28,760,987 | 248,639,437 | 2.11% |
| 2025-12-02 | 8.47 | 8.56 | 8.45 | 8.52 | 8.38 | qfq | 20,066,770 | 171,102,043 | 0.47% |
| 2025-12-01 | 8.40 | 8.49 | 8.39 | 8.48 | 8.34 | qfq | 25,065,534 | 211,601,557 | 0.95% |
| 2025-11-28 | 8.48 | 8.48 | 8.37 | 8.40 | 8.26 | qfq | 26,064,035 | 219,200,502 | -0.94% |
| 2025-11-27 | 8.43 | 8.51 | 8.39 | 8.48 | 8.34 | qfq | 23,523,142 | 199,087,347 | 0.83% |
| 2025-11-26 | 8.41 | 8.45 | 8.37 | 8.41 | 8.27 | qfq | 23,884,627 | 200,838,870 | 0.36% |
| 2025-11-25 | 8.43 | 8.45 | 8.38 | 8.38 | 8.24 | qfq | 30,907,614 | 259,641,595 | -0.36% |
| 2025-11-24 | 8.59 | 8.61 | 8.40 | 8.41 | 8.27 | qfq | 30,751,145 | 260,283,588 | -1.87% |
| 2025-11-21 | 8.65 | 8.67 | 8.53 | 8.57 | 8.42 | qfq | 21,411,500 | 183,849,660 | -1.04% |
| 2025-11-20 | 8.75 | 8.78 | 8.63 | 8.66 | 8.51 | qfq | 16,116,137 | 140,342,952 | -0.92% |
| 2025-11-19 | 8.69 | 8.79 | 8.69 | 8.74 | 8.59 | qfq | 10,189,599 | 89,105,721 | 0.58% |
| 2025-11-18 | 8.90 | 8.90 | 8.69 | 8.69 | 8.54 | qfq | 17,148,199 | 149,875,304 | -1.47% |
| 2025-11-17 | 8.99 | 9.01 | 8.75 | 8.82 | 8.67 | qfq | 25,358,866 | 223,732,881 | -1.78% |
| 2025-11-14 | 8.74 | 9.07 | 8.74 | 8.98 | 8.83 | qfq | 31,374,191 | 280,210,056 | 2.39% |
| 2025-11-13 | 8.89 | 8.92 | 8.69 | 8.77 | 8.62 | qfq | 21,654,900 | 189,313,248 | -1.24% |
| 2025-11-12 | 8.84 | 8.92 | 8.82 | 8.88 | 8.73 | qfq | 15,270,708 | 135,604,759 | 0.57% |
| 2025-11-11 | 8.78 | 8.85 | 8.73 | 8.83 | 8.68 | qfq | 14,735,060 | 129,733,116 | 0.57% |
| 2025-11-10 | 8.74 | 8.78 | 8.60 | 8.78 | 8.63 | qfq | 16,181,596 | 140,993,242 | 1.04% |
| 2025-11-07 | 8.67 | 8.73 | 8.67 | 8.69 | 8.54 | qfq | 11,966,986 | 104,123,387 | 0.23% |
| 2025-11-06 | 8.66 | 8.68 | 8.61 | 8.67 | 8.52 | qfq | 12,919,936 | 111,773,938 | 0.23% |
| 2025-11-05 | 8.66 | 8.70 | 8.60 | 8.65 | 8.50 | qfq | 12,755,508 | 110,412,235 | -0.69% |
| 2025-11-04 | 8.65 | 8.78 | 8.64 | 8.71 | 8.56 | qfq | 22,479,275 | 196,105,418 | 0.93% |
| 2025-11-03 | 8.56 | 8.68 | 8.53 | 8.63 | 8.48 | qfq | 24,361,350 | 209,886,922 | 1.05% |
| 2025-10-31 | 8.66 | 8.74 | 8.51 | 8.54 | 8.40 | qfq | 26,201,221 | 224,353,143 | -1.27% |
| 2025-10-30 | 8.60 | 8.80 | 8.60 | 8.65 | 8.50 | qfq | 28,829,750 | 250,960,196 | 0.82% |
| 2025-10-29 | 8.83 | 8.85 | 8.55 | 8.58 | 8.43 | qfq | 31,953,900 | 274,951,672 | -3.27% |
| 2025-10-28 | 8.82 | 8.93 | 8.77 | 8.87 | 8.72 | qfq | 22,460,952 | 198,937,401 | 1.14% |
| 2025-10-27 | 8.75 | 8.83 | 8.67 | 8.77 | 8.62 | qfq | 19,599,570 | 171,698,550 | 0.34% |
| 2025-10-24 | 8.88 | 8.88 | 8.69 | 8.74 | 8.59 | qfq | 13,529,776 | 118,439,117 | -1.02% |
| 2025-10-23 | 8.72 | 8.86 | 8.72 | 8.83 | 8.68 | qfq | 16,797,766 | 147,808,429 | 1.38% |
| 2025-10-22 | 8.67 | 8.74 | 8.66 | 8.71 | 8.56 | qfq | 8,632,388 | 75,143,291 | 0.11% |
| 2025-10-21 | 8.62 | 8.72 | 8.61 | 8.70 | 8.55 | qfq | 12,447,263 | 107,835,115 | 0.69% |
| 2025-10-20 | 8.71 | 8.71 | 8.50 | 8.64 | 8.49 | qfq | 15,455,398 | 132,914,176 | -0.23% |
| 2025-10-17 | 8.59 | 8.72 | 8.59 | 8.66 | 8.51 | qfq | 16,315,264 | 141,199,104 | 0.58% |
| 2025-10-16 | 8.58 | 8.68 | 8.55 | 8.61 | 8.46 | qfq | 13,761,786 | 118,572,370 | 0.00% |
| 2025-10-15 | 8.67 | 8.69 | 8.54 | 8.61 | 8.46 | qfq | 18,516,699 | 159,113,409 | -0.92% |
| 2025-10-14 | 8.50 | 8.72 | 8.46 | 8.69 | 8.54 | qfq | 27,003,814 | 233,009,711 | 2.00% |
| 2025-10-13 | 8.48 | 8.54 | 8.38 | 8.52 | 8.38 | qfq | 19,958,819 | 168,583,088 | -0.81% |
| 2025-10-10 | 8.49 | 8.64 | 8.46 | 8.59 | 8.44 | qfq | 16,111,303 | 138,157,091 | 0.94% |
| 2025-10-09 | 8.40 | 8.51 | 8.35 | 8.51 | 8.37 | qfq | 20,649,556 | 174,316,288 | 1.55% |
| 2025-09-30 | 8.44 | 8.46 | 8.37 | 8.38 | 8.24 | qfq | 15,733,800 | 132,015,044 | -0.95% |
| 2025-09-29 | 8.52 | 8.52 | 8.42 | 8.46 | 8.32 | qfq | 15,831,189 | 133,749,436 | -0.82% |
| 2025-09-26 | 8.45 | 8.58 | 8.42 | 8.53 | 8.39 | qfq | 14,416,211 | 122,751,772 | 0.71% |
| 2025-09-25 | 8.55 | 8.55 | 8.43 | 8.47 | 8.33 | qfq | 12,925,008 | 109,571,821 | -1.05% |
| 2025-09-24 | 8.58 | 8.58 | 8.47 | 8.56 | 8.42 | qfq | 19,519,129 | 166,263,518 | -0.81% |
| 2025-09-23 | 8.56 | 8.81 | 8.49 | 8.63 | 8.48 | qfq | 24,021,981 | 208,059,195 | 0.82% |
| 2025-09-22 | 8.74 | 8.79 | 8.52 | 8.56 | 8.42 | qfq | 16,467,600 | 142,412,060 | -1.27% |
| 2025-09-19 | 8.58 | 8.70 | 8.50 | 8.67 | 8.52 | qfq | 17,256,000 | 148,951,071 | 1.76% |
| 2025-09-18 | 8.64 | 8.64 | 8.49 | 8.52 | 8.38 | qfq | 16,358,900 | 140,124,276 | -1.50% |
| 2025-09-17 | 8.66 | 8.75 | 8.55 | 8.65 | 8.50 | qfq | 21,320,530 | 184,615,162 | -0.12% |
| 2025-09-16 | 8.55 | 8.67 | 8.54 | 8.66 | 8.51 | qfq | 24,142,853 | 207,871,448 | 1.64% |
| 2025-09-15 | 8.46 | 8.55 | 8.41 | 8.52 | 8.38 | qfq | 21,678,259 | 184,213,571 | 0.71% |
| 2025-09-12 | 8.43 | 8.48 | 8.40 | 8.46 | 8.32 | qfq | 20,165,225 | 170,100,096 | 0.48% |
| 2025-09-11 | 8.44 | 8.44 | 8.33 | 8.42 | 8.28 | qfq | 25,031,566 | 209,854,122 | -0.24% |
| 2025-09-10 | 8.53 | 8.53 | 8.39 | 8.44 | 8.30 | qfq | 22,301,524 | 188,052,428 | -1.17% |
| 2025-09-09 | 8.51 | 8.57 | 8.49 | 8.54 | 8.40 | qfq | 14,193,208 | 121,141,342 | 0.00% |
| 2025-09-08 | 8.49 | 8.64 | 8.48 | 8.54 | 8.40 | qfq | 23,380,969 | 199,831,444 | 0.71% |
| 2025-09-05 | 8.65 | 8.66 | 8.45 | 8.48 | 8.34 | qfq | 29,385,175 | 249,907,192 | -1.85% |
| 2025-09-04 | 8.76 | 8.78 | 8.64 | 8.64 | 8.49 | qfq | 45,172,308 | 392,614,917 | -1.48% |
| 2025-09-03 | 8.80 | 8.85 | 8.71 | 8.77 | 8.62 | qfq | 24,267,001 | 212,966,532 | -0.57% |
| 2025-09-02 | 8.69 | 8.90 | 8.69 | 8.82 | 8.67 | qfq | 43,119,344 | 379,469,616 | 1.73% |
| 2025-09-01 | 8.61 | 8.79 | 8.57 | 8.67 | 8.52 | qfq | 40,863,278 | 354,418,959 | 2.00% |
| 2025-08-29 | 8.40 | 8.59 | 8.40 | 8.50 | 8.36 | qfq | 29,111,422 | 248,287,218 | 1.67% |
| 2025-08-28 | 8.50 | 8.52 | 8.23 | 8.36 | 8.22 | qfq | 29,410,122 | 246,030,684 | -1.53% |
| 2025-08-27 | 8.61 | 8.61 | 8.46 | 8.49 | 8.35 | qfq | 15,759,925 | 134,495,372 | -1.28% |
| 2025-08-26 | 8.56 | 8.61 | 8.54 | 8.60 | 8.45 | qfq | 12,777,158 | 109,740,043 | 0.35% |
| 2025-08-25 | 8.50 | 8.57 | 8.47 | 8.57 | 8.42 | qfq | 17,994,601 | 153,385,328 | -1.27% |
| 2025-08-22 | 8.75 | 8.76 | 8.66 | 8.68 | 8.34 | qfq | 25,320,000 | 219,847,508 | -0.80% |
| 2025-08-21 | 8.73 | 8.78 | 8.72 | 8.75 | 8.40 | qfq | 17,184,130 | 150,367,692 | 0.23% |
| 2025-08-20 | 8.69 | 8.74 | 8.66 | 8.73 | 8.38 | qfq | 12,652,836 | 110,177,936 | 0.34% |
| 2025-08-19 | 8.73 | 8.75 | 8.67 | 8.70 | 8.35 | qfq | 16,495,986 | 143,387,749 | -0.46% |
| 2025-08-18 | 8.77 | 8.78 | 8.70 | 8.74 | 8.39 | qfq | 20,747,768 | 181,133,529 | 0.11% |
| 2025-08-15 | 8.77 | 8.78 | 8.68 | 8.73 | 8.38 | qfq | 18,747,177 | 163,437,053 | -0.46% |
| 2025-08-14 | 8.85 | 8.88 | 8.77 | 8.77 | 8.42 | qfq | 11,284,504 | 99,583,588 | -0.79% |
| 2025-08-13 | 8.92 | 8.95 | 8.83 | 8.84 | 8.49 | qfq | 15,692,446 | 139,136,043 | -0.67% |
| 2025-08-12 | 8.85 | 8.98 | 8.83 | 8.90 | 8.55 | qfq | 15,775,226 | 140,760,964 | 0.79% |
| 2025-08-11 | 8.98 | 9.00 | 8.82 | 8.83 | 8.48 | qfq | 15,491,193 | 137,172,333 | -1.56% |
| 2025-08-08 | 8.95 | 9.00 | 8.92 | 8.97 | 8.61 | qfq | 11,019,200 | 98,825,255 | 0.22% |
| 2025-08-07 | 8.79 | 8.96 | 8.76 | 8.95 | 8.60 | qfq | 16,583,849 | 146,934,254 | 1.82% |
| 2025-08-06 | 8.76 | 8.80 | 8.73 | 8.79 | 8.44 | qfq | 7,352,901 | 64,445,266 | 0.34% |
| 2025-08-05 | 8.73 | 8.77 | 8.70 | 8.76 | 8.41 | qfq | 7,338,682 | 64,176,461 | 0.46% |
| 2025-08-04 | 8.68 | 8.73 | 8.65 | 8.72 | 8.37 | qfq | 7,141,647 | 62,125,526 | 0.35% |
| 2025-08-01 | 8.71 | 8.77 | 8.67 | 8.69 | 8.35 | qfq | 9,536,391 | 83,065,796 | -0.23% |
| 2025-07-31 | 8.86 | 8.87 | 8.68 | 8.71 | 8.36 | qfq | 19,233,093 | 168,126,632 | -1.69% |
| 2025-07-30 | 8.77 | 8.92 | 8.76 | 8.86 | 8.51 | qfq | 14,738,028 | 130,698,038 | 1.03% |
| 2025-07-29 | 8.85 | 8.87 | 8.74 | 8.77 | 8.42 | qfq | 14,656,991 | 128,818,326 | -0.90% |
| 2025-07-28 | 8.87 | 8.95 | 8.82 | 8.85 | 8.50 | qfq | 10,104,501 | 89,597,173 | 0.00% |
| 2025-07-25 | 8.94 | 8.97 | 8.84 | 8.85 | 8.50 | qfq | 15,225,200 | 135,698,940 | -0.78% |
| 2025-07-24 | 8.91 | 8.93 | 8.85 | 8.92 | 8.57 | qfq | 11,465,700 | 101,968,841 | 0.00% |
| 2025-07-23 | 8.92 | 8.98 | 8.89 | 8.92 | 8.57 | qfq | 11,247,700 | 100,506,052 | 0.00% |
| 2025-07-22 | 8.87 | 8.93 | 8.82 | 8.92 | 8.57 | qfq | 12,560,800 | 111,420,842 | 0.56% |
| 2025-07-21 | 8.83 | 8.89 | 8.78 | 8.87 | 8.52 | qfq | 11,442,700 | 101,188,604 | 0.57% |
| 2025-07-18 | 8.84 | 8.85 | 8.81 | 8.82 | 8.47 | qfq | 7,561,200 | 66,757,288 | 0.11% |
| 2025-07-17 | 8.91 | 8.94 | 8.80 | 8.81 | 8.46 | qfq | 12,060,328 | 106,536,659 | -1.01% |
| 2025-07-16 | 8.89 | 9.02 | 8.89 | 8.90 | 8.55 | qfq | 6,425,500 | 57,415,993 | 0.11% |
| 2025-07-15 | 8.99 | 9.12 | 8.85 | 8.89 | 8.54 | qfq | 11,909,800 | 106,681,774 | -1.11% |
| 2025-07-14 | 8.84 | 9.05 | 8.81 | 8.99 | 8.63 | qfq | 19,860,085 | 177,991,230 | 1.93% |
| 2025-07-11 | 8.92 | 8.94 | 8.80 | 8.82 | 8.47 | qfq | 13,285,160 | 117,730,106 | -1.12% |
| 2025-07-10 | 8.92 | 8.99 | 8.88 | 8.92 | 8.57 | qfq | 8,810,035 | 78,711,818 | 0.00% |
| 2025-07-09 | 8.85 | 8.94 | 8.84 | 8.92 | 8.57 | qfq | 13,896,745 | 123,506,890 | 0.68% |
| 2025-07-08 | 8.87 | 8.91 | 8.81 | 8.86 | 8.51 | qfq | 14,305,785 | 126,740,930 | 0.23% |
| 2025-07-07 | 8.88 | 8.90 | 8.81 | 8.84 | 8.49 | qfq | 11,633,600 | 102,933,260 | -0.45% |
| 2025-07-04 | 8.77 | 8.90 | 8.76 | 8.88 | 8.53 | qfq | 14,587,288 | 129,190,877 | 1.37% |
| 2025-07-03 | 8.80 | 8.83 | 8.75 | 8.76 | 8.41 | qfq | 7,109,982 | 62,395,614 | -0.45% |
| 2025-07-02 | 8.77 | 8.82 | 8.76 | 8.80 | 8.45 | qfq | 11,425,972 | 100,524,009 | 0.57% |
| 2025-07-01 | 8.68 | 8.75 | 8.67 | 8.75 | 8.40 | qfq | 9,353,671 | 81,622,384 | 0.69% |
| 2025-06-30 | 8.70 | 8.70 | 8.65 | 8.69 | 8.35 | qfq | 12,235,700 | 106,148,595 | -0.11% |
| 2025-06-27 | 8.80 | 8.81 | 8.66 | 8.70 | 8.35 | qfq | 18,063,299 | 157,469,030 | -1.25% |
| 2025-06-26 | 8.89 | 8.90 | 8.81 | 8.81 | 8.46 | qfq | 11,917,500 | 105,336,202 | -1.01% |
| 2025-06-25 | 8.91 | 8.91 | 8.84 | 8.90 | 8.55 | qfq | 10,698,900 | 94,942,874 | -0.11% |
| 2025-06-24 | 8.93 | 8.97 | 8.83 | 8.91 | 8.56 | qfq | 18,358,049 | 163,108,515 | -1.22% |
| 2025-06-23 | 9.00 | 9.10 | 8.78 | 9.02 | 8.66 | qfq | 14,007,849 | 125,735,628 | 0.89% |
| 2025-06-20 | 8.81 | 8.98 | 8.80 | 8.94 | 8.59 | qfq | 14,019,400 | 125,245,278 | 1.59% |
| 2025-06-19 | 8.92 | 8.98 | 8.79 | 8.80 | 8.45 | qfq | 10,983,200 | 97,212,535 | -1.68% |
| 2025-06-18 | 8.92 | 9.01 | 8.89 | 8.95 | 8.60 | qfq | 10,873,522 | 97,342,413 | 0.45% |
| 2025-06-17 | 8.96 | 8.98 | 8.86 | 8.91 | 8.56 | qfq | 11,539,500 | 102,804,394 | -1.00% |
| 2025-06-16 | 9.01 | 9.05 | 8.89 | 9.00 | 8.64 | qfq | 14,596,800 | 130,843,999 | -0.33% |
| 2025-06-13 | 9.03 | 9.14 | 9.00 | 9.03 | 8.67 | qfq | 16,807,264 | 152,762,332 | 0.11% |
| 2025-06-12 | 9.03 | 9.11 | 8.99 | 9.02 | 8.66 | qfq | 11,739,800 | 106,357,227 | -0.22% |
| 2025-06-11 | 9.22 | 9.22 | 9.02 | 9.04 | 8.68 | qfq | 20,003,414 | 182,222,528 | -1.85% |
| 2025-06-10 | 9.18 | 9.30 | 9.11 | 9.21 | 8.84 | qfq | 22,618,300 | 208,185,550 | 0.55% |
| 2025-06-09 | 9.18 | 9.25 | 9.05 | 9.16 | 8.80 | qfq | 16,237,842 | 148,076,654 | 0.66% |
| 2025-06-06 | 9.04 | 9.19 | 9.03 | 9.10 | 8.74 | qfq | 14,975,173 | 136,671,693 | 0.89% |
| 2025-06-05 | 9.07 | 9.15 | 8.99 | 9.02 | 8.66 | qfq | 15,230,751 | 138,128,717 | -0.44% |
| 2025-06-04 | 9.07 | 9.16 | 8.99 | 9.06 | 8.70 | qfq | 18,096,800 | 163,965,886 | 0.22% |
| 2025-06-03 | 8.86 | 9.08 | 8.70 | 9.04 | 8.68 | qfq | 24,715,733 | 220,299,067 | 1.35% |
| 2025-05-30 | 8.76 | 8.94 | 8.72 | 8.92 | 8.57 | qfq | 11,388,713 | 101,014,967 | 1.71% |
| 2025-05-29 | 8.69 | 8.78 | 8.69 | 8.77 | 8.42 | qfq | 7,643,300 | 66,819,976 | 0.92% |
| 2025-05-28 | 8.71 | 8.79 | 8.68 | 8.69 | 8.35 | qfq | 9,389,700 | 81,967,354 | -0.91% |
| 2025-05-27 | 8.80 | 8.86 | 8.77 | 8.77 | 8.42 | qfq | 7,715,900 | 68,012,018 | -0.34% |
| 2025-05-26 | 8.81 | 8.88 | 8.76 | 8.80 | 8.45 | qfq | 9,549,000 | 84,167,910 | -0.45% |
| 2025-05-23 | 9.10 | 9.10 | 8.83 | 8.84 | 8.49 | qfq | 18,262,100 | 163,171,965 | -3.07% |
| 2025-05-22 | 8.96 | 9.14 | 8.91 | 9.12 | 8.76 | qfq | 17,650,213 | 159,597,433 | 1.11% |
| 2025-05-21 | 8.91 | 9.05 | 8.90 | 9.02 | 8.66 | qfq | 14,057,100 | 126,468,368 | 1.35% |
| 2025-05-20 | 9.10 | 9.14 | 8.89 | 8.90 | 8.55 | qfq | 24,719,467 | 221,540,152 | -2.20% |
| 2025-05-19 | 8.88 | 9.20 | 8.87 | 9.10 | 8.74 | qfq | 29,901,276 | 272,348,141 | 2.59% |
| 2025-05-16 | 8.85 | 8.97 | 8.80 | 8.87 | 8.52 | qfq | 17,519,689 | 155,523,645 | -0.78% |
| 2025-05-15 | 9.11 | 9.25 | 8.93 | 8.94 | 8.59 | qfq | 31,667,904 | 287,053,380 | -1.43% |
| 2025-05-14 | 9.12 | 9.13 | 8.91 | 9.07 | 8.71 | qfq | 28,849,281 | 260,017,645 | -0.55% |
| 2025-05-13 | 9.13 | 9.19 | 9.04 | 9.12 | 8.76 | qfq | 23,165,792 | 210,737,472 | 0.88% |
| 2025-05-12 | 8.96 | 9.05 | 8.91 | 9.04 | 8.68 | qfq | 14,257,324 | 127,898,502 | 0.89% |
| 2025-05-09 | 8.95 | 9.02 | 8.90 | 8.96 | 8.60 | qfq | 13,534,649 | 121,370,520 | 0.11% |
| 2025-05-08 | 8.86 | 8.95 | 8.79 | 8.95 | 8.60 | qfq | 12,683,089 | 112,809,045 | 1.02% |
| 2025-05-07 | 8.69 | 8.90 | 8.68 | 8.86 | 8.51 | qfq | 18,371,446 | 161,878,257 | 2.19% |
| 2025-05-06 | 8.64 | 8.67 | 8.56 | 8.67 | 8.33 | qfq | 13,966,359 | 120,460,861 | -0.12% |
| 2025-04-30 | 8.63 | 8.71 | 8.52 | 8.68 | 8.34 | qfq | 14,643,947 | 126,298,807 | 1.05% |
| 2025-04-29 | 8.48 | 8.66 | 8.44 | 8.59 | 8.25 | qfq | 12,079,097 | 103,363,127 | 0.94% |
| 2025-04-28 | 8.46 | 8.60 | 8.46 | 8.51 | 8.17 | qfq | 13,390,845 | 114,283,302 | 0.12% |
| 2025-04-25 | 8.56 | 8.62 | 8.48 | 8.50 | 8.16 | qfq | 14,171,672 | 120,730,468 | -0.82% |
| 2025-04-24 | 8.67 | 8.70 | 8.54 | 8.57 | 8.23 | qfq | 12,962,472 | 111,552,641 | -1.04% |
| 2025-04-23 | 8.74 | 8.76 | 8.65 | 8.66 | 8.32 | qfq | 13,998,132 | 121,525,455 | -0.92% |
| 2025-04-22 | 8.73 | 8.83 | 8.70 | 8.74 | 8.39 | qfq | 15,639,798 | 137,183,602 | 0.23% |
| 2025-04-21 | 8.83 | 8.90 | 8.69 | 8.72 | 8.37 | qfq | 22,770,469 | 199,358,745 | -1.58% |
| 2025-04-18 | 8.87 | 8.96 | 8.83 | 8.86 | 8.51 | qfq | 10,904,011 | 96,742,677 | -0.23% |
| 2025-04-17 | 8.94 | 8.97 | 8.83 | 8.88 | 8.53 | qfq | 13,740,540 | 121,958,445 | -1.33% |
| 2025-04-16 | 8.81 | 9.07 | 8.80 | 9.00 | 8.64 | qfq | 26,485,930 | 237,782,225 | 2.16% |
| 2025-04-15 | 8.96 | 8.98 | 8.79 | 8.81 | 8.46 | qfq | 18,395,323 | 162,713,100 | -1.67% |
| 2025-04-14 | 8.80 | 9.00 | 8.76 | 8.96 | 8.60 | qfq | 29,036,742 | 259,109,229 | 1.13% |
| 2025-04-11 | 9.00 | 9.03 | 8.76 | 8.86 | 8.51 | qfq | 35,503,370 | 315,307,747 | -2.42% |
| 2025-04-10 | 9.50 | 9.51 | 8.90 | 9.08 | 8.72 | qfq | 59,232,693 | 540,373,670 | -4.22% |
| 2025-04-09 | 9.09 | 9.64 | 8.66 | 9.48 | 9.10 | qfq | 40,962,000 | 374,959,332 | 5.57% |
| 2025-04-08 | 9.06 | 9.18 | 8.76 | 8.98 | 8.62 | qfq | 32,840,148 | 293,946,294 | -0.44% |
| 2025-04-07 | 9.30 | 9.64 | 9.02 | 9.02 | 8.66 | qfq | 29,646,974 | 276,980,916 | -9.98% |
| 2025-04-03 | 10.00 | 10.61 | 9.85 | 10.02 | 9.62 | qfq | 46,015,696 | 465,727,983 | -0.10% |
| 2025-04-02 | 10.00 | 10.16 | 9.91 | 10.03 | 9.63 | qfq | 34,464,682 | 345,612,699 | 0.30% |
| 2025-04-01 | 9.76 | 10.01 | 9.74 | 10.00 | 9.60 | qfq | 29,705,329 | 294,610,741 | 1.83% |
| 2025-03-31 | 9.50 | 9.95 | 9.46 | 9.82 | 9.43 | qfq | 30,375,252 | 297,167,505 | 1.76% |
| 2025-03-28 | 9.45 | 9.72 | 9.45 | 9.65 | 9.27 | qfq | 24,932,128 | 240,435,533 | 1.58% |
| 2025-03-27 | 9.32 | 9.54 | 9.27 | 9.50 | 9.12 | qfq | 29,470,373 | 277,606,098 | 1.60% |
| 2025-03-26 | 9.16 | 9.38 | 8.99 | 9.35 | 8.98 | qfq | 25,475,913 | 235,542,545 | 1.08% |
| 2025-03-25 | 8.84 | 9.26 | 8.84 | 9.25 | 8.88 | qfq | 30,133,506 | 274,734,000 | 4.64% |
| 2025-03-24 | 8.79 | 8.87 | 8.68 | 8.84 | 8.49 | qfq | 18,425,050 | 161,834,159 | 0.57% |
| 2025-03-21 | 8.59 | 8.91 | 8.57 | 8.79 | 8.44 | qfq | 29,278,860 | 256,243,598 | 3.90% |
| 2025-03-20 | 8.45 | 8.57 | 8.38 | 8.46 | 8.12 | qfq | 12,091,004 | 102,498,249 | -0.35% |
| 2025-03-19 | 8.50 | 8.63 | 8.44 | 8.49 | 8.15 | qfq | 11,944,315 | 101,466,749 | -0.59% |
| 2025-03-18 | 8.41 | 8.63 | 8.29 | 8.54 | 8.20 | qfq | 20,882,541 | 177,014,454 | 1.79% |
| 2025-03-17 | 8.30 | 8.42 | 8.27 | 8.39 | 8.06 | qfq | 22,407,816 | 187,258,589 | 1.45% |
| 2025-03-14 | 8.16 | 8.37 | 8.16 | 8.27 | 7.94 | qfq | 25,183,858 | 208,279,307 | 1.22% |
| 2025-03-13 | 8.17 | 8.18 | 8.12 | 8.17 | 7.85 | qfq | 7,845,700 | 63,997,495 | -0.12% |
| 2025-03-12 | 8.20 | 8.22 | 8.13 | 8.18 | 7.86 | qfq | 9,159,218 | 74,751,874 | -0.12% |
| 2025-03-11 | 8.29 | 8.30 | 8.11 | 8.19 | 7.87 | qfq | 13,150,381 | 107,680,843 | -1.68% |
| 2025-03-10 | 8.31 | 8.39 | 8.17 | 8.33 | 8.00 | qfq | 13,339,499 | 110,630,749 | -0.12% |
| 2025-03-07 | 8.35 | 8.42 | 8.30 | 8.34 | 8.01 | qfq | 10,835,500 | 90,500,217 | -0.36% |
| 2025-03-06 | 8.41 | 8.45 | 8.25 | 8.37 | 8.04 | qfq | 11,778,001 | 98,077,678 | -0.71% |
| 2025-03-05 | 8.45 | 8.47 | 8.40 | 8.43 | 8.10 | qfq | 5,486,061 | 46,228,942 | -0.12% |
| 2025-03-04 | 8.44 | 8.57 | 8.42 | 8.44 | 8.11 | qfq | 10,423,074 | 88,524,486 | 0.12% |
| 2025-03-03 | 8.60 | 8.67 | 8.42 | 8.43 | 8.10 | qfq | 14,551,073 | 123,523,460 | -2.43% |
| 2025-02-28 | 8.65 | 8.69 | 8.58 | 8.64 | 8.30 | qfq | 7,068,600 | 61,094,669 | 0.00% |
| 2025-02-27 | 8.58 | 8.72 | 8.52 | 8.64 | 8.30 | qfq | 11,713,200 | 101,157,018 | 1.05% |
| 2025-02-26 | 8.52 | 8.61 | 8.48 | 8.55 | 8.21 | qfq | 11,517,896 | 98,547,502 | 0.35% |
| 2025-02-25 | 8.67 | 8.70 | 8.46 | 8.52 | 8.18 | qfq | 11,095,103 | 95,156,447 | -1.50% |
| 2025-02-24 | 8.67 | 8.82 | 8.61 | 8.65 | 8.31 | qfq | 10,871,005 | 94,844,317 | 0.12% |
| 2025-02-21 | 8.71 | 8.75 | 8.62 | 8.64 | 8.30 | qfq | 7,771,600 | 67,324,060 | -0.80% |
| 2025-02-20 | 8.82 | 8.82 | 8.70 | 8.71 | 8.36 | qfq | 7,556,468 | 66,008,053 | -1.02% |
| 2025-02-19 | 8.97 | 8.99 | 8.77 | 8.80 | 8.45 | qfq | 9,318,799 | 82,288,031 | -2.00% |
| 2025-02-18 | 8.90 | 9.03 | 8.90 | 8.98 | 8.62 | qfq | 10,467,000 | 94,004,393 | 0.45% |
| 2025-02-17 | 8.75 | 8.97 | 8.65 | 8.94 | 8.59 | qfq | 14,199,596 | 125,331,423 | 1.71% |
| 2025-02-14 | 8.84 | 8.86 | 8.73 | 8.79 | 8.44 | qfq | 9,243,300 | 81,120,928 | -0.34% |
| 2025-02-13 | 8.90 | 8.95 | 8.82 | 8.82 | 8.47 | qfq | 8,825,368 | 78,258,385 | -1.01% |
| 2025-02-12 | 9.05 | 9.05 | 8.80 | 8.91 | 8.56 | qfq | 11,355,200 | 100,788,747 | -1.44% |
| 2025-02-11 | 8.87 | 9.05 | 8.85 | 9.04 | 8.68 | qfq | 11,553,251 | 103,956,226 | 1.92% |
| 2025-02-10 | 8.95 | 9.02 | 8.80 | 8.87 | 8.52 | qfq | 17,492,200 | 155,126,391 | -0.67% |
| 2025-02-07 | 9.00 | 9.08 | 8.86 | 8.93 | 8.58 | qfq | 12,097,200 | 108,305,471 | -0.33% |
| 2025-02-06 | 9.09 | 9.12 | 8.91 | 8.96 | 8.60 | qfq | 10,717,926 | 96,129,105 | -0.99% |
| 2025-02-05 | 9.20 | 9.26 | 9.00 | 9.05 | 8.69 | qfq | 14,362,674 | 130,957,976 | -1.74% |
| 2025-01-27 | 9.04 | 9.27 | 9.01 | 9.21 | 8.84 | qfq | 10,899,600 | 100,376,743 | 2.33% |
| 2025-01-24 | 8.99 | 9.09 | 8.86 | 9.00 | 8.64 | qfq | 9,757,100 | 87,598,948 | -0.66% |
| 2025-01-23 | 8.98 | 9.11 | 8.88 | 9.06 | 8.70 | qfq | 12,743,060 | 114,625,191 | 0.89% |
| 2025-01-22 | 8.87 | 9.04 | 8.82 | 8.98 | 8.62 | qfq | 11,329,077 | 101,500,658 | 1.24% |
| 2025-01-21 | 8.94 | 9.00 | 8.76 | 8.87 | 8.52 | qfq | 8,625,435 | 76,748,319 | -0.67% |
| 2025-01-20 | 8.99 | 9.14 | 8.88 | 8.93 | 8.58 | qfq | 13,431,106 | 121,374,038 | -0.67% |
| 2025-01-17 | 8.86 | 9.10 | 8.68 | 8.99 | 8.63 | qfq | 11,754,783 | 105,219,896 | 1.01% |
| 2025-01-16 | 8.81 | 8.96 | 8.71 | 8.90 | 8.55 | qfq | 11,452,700 | 101,230,269 | 1.48% |
| 2025-01-15 | 8.67 | 8.98 | 8.67 | 8.77 | 8.42 | qfq | 10,417,902 | 92,240,320 | 0.69% |
| 2025-01-14 | 8.56 | 8.83 | 8.52 | 8.71 | 8.36 | qfq | 12,677,222 | 110,589,521 | 1.52% |
| 2025-01-13 | 8.65 | 8.77 | 8.49 | 8.58 | 8.24 | qfq | 15,986,100 | 138,272,052 | -1.27% |
| 2025-01-10 | 8.76 | 8.84 | 8.61 | 8.69 | 8.35 | qfq | 11,823,200 | 103,090,302 | -1.36% |
| 2025-01-09 | 9.13 | 9.17 | 8.71 | 8.81 | 8.46 | qfq | 25,415,800 | 224,480,566 | -4.55% |
| 2025-01-08 | 8.94 | 9.40 | 8.86 | 9.23 | 8.86 | qfq | 29,348,374 | 270,388,096 | 3.59% |
| 2025-01-07 | 8.83 | 9.01 | 8.80 | 8.91 | 8.56 | qfq | 15,337,500 | 136,780,479 | 0.91% |
| 2025-01-06 | 8.87 | 8.97 | 8.71 | 8.83 | 8.48 | qfq | 14,064,382 | 124,334,882 | -0.67% |
| 2025-01-03 | 9.13 | 9.18 | 8.84 | 8.89 | 8.54 | qfq | 20,570,200 | 184,398,285 | -1.22% |
| 2025-01-02 | 9.09 | 9.45 | 8.97 | 9.00 | 8.64 | qfq | 38,650,442 | 355,421,574 | -1.21% |
| 2024-12-31 | 8.94 | 9.22 | 8.91 | 9.11 | 8.75 | qfq | 27,531,352 | 250,583,837 | 2.02% |
| 2024-12-30 | 8.56 | 8.93 | 8.54 | 8.93 | 8.58 | qfq | 33,022,663 | 290,954,956 | 3.00% |
| 2024-12-27 | 8.49 | 8.67 | 8.39 | 8.67 | 8.22 | qfq | 20,708,300 | 177,402,671 | 1.76% |
| 2024-12-26 | 8.64 | 8.69 | 8.39 | 8.52 | 8.08 | qfq | 17,939,656 | 152,724,246 | -1.27% |
| 2024-12-25 | 8.46 | 8.70 | 8.38 | 8.63 | 8.18 | qfq | 19,034,091 | 163,084,643 | 2.01% |
| 2024-12-24 | 8.36 | 8.47 | 8.30 | 8.46 | 8.02 | qfq | 19,907,406 | 167,422,847 | 1.68% |
| 2024-12-23 | 8.27 | 8.46 | 8.24 | 8.32 | 7.89 | qfq | 23,944,800 | 200,610,589 | 0.73% |
| 2024-12-20 | 8.38 | 8.39 | 8.24 | 8.26 | 7.83 | qfq | 13,589,000 | 112,739,998 | -1.43% |
| 2024-12-19 | 8.48 | 8.51 | 8.31 | 8.38 | 7.94 | qfq | 14,058,095 | 117,980,953 | -1.30% |
| 2024-12-18 | 8.42 | 8.68 | 8.42 | 8.49 | 8.05 | qfq | 34,552,979 | 295,331,328 | 0.47% |
| 2024-12-17 | 8.44 | 8.56 | 8.36 | 8.45 | 8.01 | qfq | 31,561,045 | 266,491,964 | 0.96% |
| 2024-12-16 | 8.22 | 8.58 | 8.22 | 8.37 | 7.93 | qfq | 49,058,969 | 414,716,816 | 2.20% |
| 2024-12-13 | 8.44 | 8.44 | 8.19 | 8.19 | 7.76 | qfq | 41,933,103 | 347,410,110 | -3.19% |
| 2024-12-12 | 8.56 | 8.59 | 8.41 | 8.46 | 8.02 | qfq | 27,972,431 | 236,999,256 | -0.94% |
| 2024-12-11 | 8.60 | 8.66 | 8.51 | 8.54 | 8.09 | qfq | 17,946,376 | 153,744,709 | -0.81% |
| 2024-12-10 | 8.84 | 8.87 | 8.58 | 8.61 | 8.16 | qfq | 23,558,602 | 204,802,016 | -1.60% |
| 2024-12-09 | 8.55 | 8.87 | 8.52 | 8.75 | 8.29 | qfq | 27,015,348 | 236,539,831 | 2.22% |
| 2024-12-06 | 8.46 | 8.61 | 8.43 | 8.56 | 8.11 | qfq | 21,426,620 | 182,938,975 | 1.06% |
| 2024-12-05 | 8.51 | 8.53 | 8.44 | 8.47 | 8.03 | qfq | 10,363,151 | 87,903,514 | -0.47% |
| 2024-12-04 | 8.50 | 8.60 | 8.46 | 8.51 | 8.07 | qfq | 15,219,060 | 129,501,831 | -0.23% |
| 2024-12-03 | 8.51 | 8.53 | 8.39 | 8.53 | 8.08 | qfq | 15,934,176 | 134,724,692 | 0.24% |
| 2024-12-02 | 8.56 | 8.58 | 8.37 | 8.51 | 8.07 | qfq | 17,102,779 | 144,465,831 | -0.35% |
| 2024-11-29 | 8.56 | 8.65 | 8.51 | 8.54 | 8.09 | qfq | 9,747,545 | 83,660,885 | -0.23% |
| 2024-11-28 | 8.63 | 8.64 | 8.48 | 8.56 | 8.11 | qfq | 9,890,500 | 84,768,823 | -0.58% |
| 2024-11-27 | 8.66 | 8.70 | 8.48 | 8.61 | 8.16 | qfq | 10,175,400 | 87,396,061 | -0.81% |
| 2024-11-26 | 8.78 | 8.81 | 8.67 | 8.68 | 8.23 | qfq | 8,480,972 | 74,108,563 | -1.25% |
| 2024-11-25 | 8.72 | 8.89 | 8.68 | 8.79 | 8.33 | qfq | 15,834,387 | 139,044,912 | 0.80% |
| 2024-11-22 | 8.91 | 8.96 | 8.69 | 8.72 | 8.26 | qfq | 13,843,200 | 121,958,472 | -2.02% |
| 2024-11-21 | 8.86 | 8.92 | 8.83 | 8.90 | 8.44 | qfq | 8,612,687 | 76,457,871 | 0.00% |
| 2024-11-20 | 8.77 | 8.98 | 8.70 | 8.90 | 8.44 | qfq | 16,002,177 | 141,537,071 | 1.14% |
| 2024-11-19 | 8.70 | 8.84 | 8.60 | 8.80 | 8.34 | qfq | 14,369,715 | 125,609,002 | 0.46% |
| 2024-11-18 | 8.81 | 8.96 | 8.67 | 8.76 | 8.30 | qfq | 24,991,168 | 220,717,318 | 0.00% |
| 2024-11-15 | 8.61 | 8.94 | 8.55 | 8.76 | 8.30 | qfq | 23,240,700 | 204,591,026 | 1.86% |
| 2024-11-14 | 8.52 | 8.84 | 8.42 | 8.60 | 8.15 | qfq | 21,275,863 | 184,023,982 | 1.06% |
| 2024-11-13 | 8.45 | 8.55 | 8.42 | 8.51 | 8.07 | qfq | 8,646,100 | 73,417,039 | 0.24% |
| 2024-11-12 | 8.48 | 8.65 | 8.42 | 8.49 | 8.05 | qfq | 16,489,795 | 140,972,326 | 0.59% |
| 2024-11-11 | 8.50 | 8.50 | 8.34 | 8.44 | 8.00 | qfq | 11,373,400 | 95,740,800 | -1.06% |
| 2024-11-08 | 8.63 | 8.69 | 8.49 | 8.53 | 8.08 | qfq | 18,384,185 | 157,622,184 | -1.39% |
| 2024-11-07 | 8.50 | 8.65 | 8.43 | 8.65 | 8.20 | qfq | 12,211,433 | 104,819,896 | 0.93% |
| 2024-11-06 | 8.67 | 8.83 | 8.53 | 8.57 | 8.12 | qfq | 16,588,300 | 143,435,841 | -1.15% |
| 2024-11-05 | 8.65 | 8.71 | 8.50 | 8.67 | 8.22 | qfq | 16,898,390 | 145,527,518 | -0.12% |
| 2024-11-04 | 8.51 | 8.69 | 8.36 | 8.68 | 8.23 | qfq | 18,916,300 | 161,230,828 | 2.36% |
| 2024-11-01 | 8.37 | 8.55 | 8.27 | 8.48 | 8.04 | qfq | 22,008,852 | 185,873,076 | 1.07% |
| 2024-10-31 | 8.31 | 8.42 | 8.24 | 8.39 | 7.95 | qfq | 18,515,600 | 154,585,800 | 1.45% |
| 2024-10-30 | 8.34 | 8.37 | 8.22 | 8.27 | 7.84 | qfq | 13,689,145 | 113,350,171 | -0.96% |
| 2024-10-29 | 8.33 | 8.37 | 8.24 | 8.35 | 7.91 | qfq | 14,854,000 | 123,310,774 | 0.24% |
| 2024-10-28 | 8.40 | 8.40 | 8.25 | 8.33 | 7.90 | qfq | 11,182,500 | 92,930,014 | -0.24% |
| 2024-10-25 | 8.50 | 8.50 | 8.28 | 8.35 | 7.91 | qfq | 11,673,000 | 97,439,945 | -0.95% |
| 2024-10-24 | 8.48 | 8.49 | 8.37 | 8.43 | 7.99 | qfq | 6,751,585 | 56,751,432 | -0.24% |
| 2024-10-23 | 8.41 | 8.51 | 8.39 | 8.45 | 8.01 | qfq | 12,181,147 | 102,741,526 | 0.60% |
| 2024-10-22 | 8.31 | 8.44 | 8.30 | 8.40 | 7.96 | qfq | 10,002,785 | 83,762,857 | 0.84% |
| 2024-10-21 | 8.43 | 8.44 | 8.25 | 8.33 | 7.90 | qfq | 16,176,852 | 134,558,621 | -0.48% |
| 2024-10-18 | 8.26 | 8.50 | 8.16 | 8.37 | 7.93 | qfq | 21,852,161 | 183,201,507 | 1.45% |
| 2024-10-17 | 8.46 | 8.56 | 8.23 | 8.25 | 7.82 | qfq | 17,167,877 | 143,329,819 | -2.48% |
| 2024-10-16 | 8.36 | 8.52 | 8.25 | 8.46 | 8.02 | qfq | 13,674,762 | 115,345,015 | 0.59% |
| 2024-10-15 | 8.79 | 8.79 | 8.39 | 8.41 | 7.97 | qfq | 23,266,702 | 199,430,741 | -4.97% |
| 2024-10-14 | 8.54 | 8.92 | 8.44 | 8.85 | 8.39 | qfq | 27,618,616 | 241,406,401 | 3.87% |
| 2024-10-11 | 8.61 | 8.71 | 8.44 | 8.52 | 8.08 | qfq | 15,959,400 | 137,036,281 | -0.81% |
| 2024-10-10 | 8.43 | 8.88 | 8.39 | 8.59 | 8.14 | qfq | 31,765,400 | 275,037,933 | 3.12% |
| 2024-10-09 | 9.03 | 9.03 | 8.32 | 8.33 | 7.90 | qfq | 38,794,930 | 333,363,088 | -7.75% |
| 2024-10-08 | 9.99 | 10.12 | 8.90 | 9.03 | 8.56 | qfq | 46,127,826 | 430,676,965 | -1.85% |
| 2024-09-30 | 8.80 | 9.25 | 8.66 | 9.20 | 8.72 | qfq | 49,950,410 | 447,524,229 | 6.36% |
| 2024-09-27 | 8.82 | 8.83 | 8.51 | 8.65 | 8.20 | qfq | 18,761,177 | 161,832,757 | 1.53% |
| 2024-09-26 | 8.51 | 8.54 | 8.32 | 8.52 | 8.08 | qfq | 14,895,654 | 125,438,810 | 0.24% |
| 2024-09-25 | 8.62 | 8.74 | 8.40 | 8.50 | 8.06 | qfq | 16,876,939 | 144,535,252 | -1.28% |
| 2024-09-24 | 8.20 | 8.64 | 8.19 | 8.61 | 8.16 | qfq | 19,347,900 | 163,621,194 | 5.26% |
| 2024-09-23 | 8.12 | 8.22 | 8.03 | 8.18 | 7.75 | qfq | 12,629,600 | 102,873,535 | 0.74% |
| 2024-09-20 | 8.13 | 8.18 | 7.91 | 8.12 | 7.70 | qfq | 18,194,560 | 146,113,646 | -0.49% |
| 2024-09-19 | 8.67 | 8.68 | 8.10 | 8.16 | 7.73 | qfq | 27,908,639 | 229,281,512 | -6.42% |
| 2024-09-18 | 8.17 | 8.75 | 8.15 | 8.72 | 8.26 | qfq | 17,621,510 | 150,616,619 | 6.08% |
| 2024-09-13 | 8.18 | 8.35 | 8.13 | 8.22 | 7.79 | qfq | 17,410,411 | 142,947,209 | 0.86% |
| 2024-09-12 | 8.00 | 8.18 | 7.95 | 8.15 | 7.72 | qfq | 12,442,618 | 100,967,060 | 0.99% |
| 2024-09-11 | 8.36 | 8.36 | 8.06 | 8.07 | 7.65 | qfq | 11,568,935 | 94,145,687 | -3.47% |
| 2024-09-10 | 8.45 | 8.50 | 8.15 | 8.36 | 7.92 | qfq | 11,895,197 | 98,651,811 | -0.71% |
| 2024-09-09 | 8.69 | 8.69 | 8.40 | 8.42 | 7.98 | qfq | 8,701,925 | 74,044,115 | -2.88% |
| 2024-09-06 | 8.83 | 8.90 | 8.66 | 8.67 | 8.22 | qfq | 5,572,900 | 48,899,380 | -1.59% |
| 2024-09-05 | 8.94 | 8.94 | 8.68 | 8.81 | 8.35 | qfq | 7,542,500 | 66,194,880 | -1.01% |
| 2024-09-04 | 8.92 | 8.94 | 8.77 | 8.90 | 8.44 | qfq | 6,692,600 | 59,370,583 | 0.11% |
| 2024-09-03 | 9.10 | 9.28 | 8.85 | 8.89 | 8.43 | qfq | 13,963,068 | 125,165,501 | -3.05% |
| 2024-09-02 | 9.17 | 9.25 | 9.05 | 9.17 | 8.69 | qfq | 13,269,579 | 121,695,963 | 0.99% |
| 2024-08-30 | 9.21 | 9.32 | 9.00 | 9.08 | 8.61 | qfq | 19,213,064 | 175,749,076 | -2.47% |
| 2024-08-29 | 9.84 | 9.87 | 9.21 | 9.31 | 8.82 | qfq | 26,284,167 | 246,858,385 | -5.39% |
| 2024-08-28 | 9.71 | 9.96 | 9.66 | 9.84 | 9.33 | qfq | 11,722,100 | 115,605,122 | 1.03% |
| 2024-08-27 | 9.70 | 9.80 | 9.57 | 9.74 | 9.23 | qfq | 11,779,487 | 114,214,215 | 0.21% |
| 2024-08-26 | 9.46 | 9.78 | 9.29 | 9.72 | 9.21 | qfq | 15,914,193 | 152,460,443 | 2.64% |
| 2024-08-23 | 9.43 | 9.53 | 9.36 | 9.47 | 8.98 | qfq | 8,543,300 | 80,638,091 | -0.42% |
| 2024-08-22 | 9.45 | 9.64 | 9.40 | 9.51 | 9.01 | qfq | 8,636,996 | 82,299,539 | 0.53% |
| 2024-08-21 | 9.38 | 9.54 | 9.28 | 9.46 | 8.97 | qfq | 9,991,755 | 94,184,274 | 1.07% |
| 2024-08-20 | 9.49 | 9.54 | 9.30 | 9.36 | 8.87 | qfq | 11,048,357 | 103,805,489 | -1.47% |
| 2024-08-19 | 9.36 | 9.55 | 9.27 | 9.50 | 9.00 | qfq | 11,675,600 | 110,412,701 | 1.71% |
| 2024-08-16 | 9.27 | 9.35 | 9.22 | 9.34 | 8.85 | qfq | 12,269,493 | 114,054,930 | 0.86% |
| 2024-08-15 | 8.99 | 9.27 | 8.98 | 9.26 | 8.78 | qfq | 16,933,800 | 155,861,957 | 2.66% |
| 2024-08-14 | 8.98 | 9.17 | 8.87 | 9.02 | 8.55 | qfq | 13,370,450 | 121,241,400 | 0.00% |
| 2024-08-13 | 8.96 | 9.14 | 8.95 | 9.02 | 8.55 | qfq | 7,197,200 | 65,093,620 | 0.22% |
| 2024-08-12 | 8.90 | 9.07 | 8.84 | 9.00 | 8.53 | qfq | 9,383,200 | 84,438,188 | 1.69% |
| 2024-08-09 | 8.86 | 8.92 | 8.74 | 8.85 | 8.39 | qfq | 7,354,499 | 65,062,931 | 0.68% |
| 2024-08-08 | 8.80 | 8.84 | 8.66 | 8.79 | 8.33 | qfq | 6,795,003 | 59,522,831 | -0.23% |
| 2024-08-07 | 8.63 | 8.85 | 8.61 | 8.81 | 8.35 | qfq | 10,142,700 | 88,948,778 | 1.61% |
| 2024-08-06 | 8.95 | 8.99 | 8.54 | 8.67 | 8.22 | qfq | 17,164,400 | 148,670,667 | -2.69% |
| 2024-08-05 | 9.11 | 9.13 | 8.87 | 8.91 | 8.44 | qfq | 10,445,956 | 93,810,742 | -2.20% |
| 2024-08-02 | 9.23 | 9.30 | 9.03 | 9.11 | 8.63 | qfq | 10,642,282 | 97,287,399 | -1.94% |
| 2024-08-01 | 9.09 | 9.38 | 9.02 | 9.29 | 8.80 | qfq | 15,482,476 | 143,353,714 | 1.98% |
| 2024-07-31 | 9.02 | 9.14 | 8.84 | 9.11 | 8.63 | qfq | 18,067,300 | 162,909,187 | -1.73% |
| 2024-07-30 | 9.19 | 9.32 | 9.01 | 9.27 | 8.51 | qfq | 14,420,176 | 132,819,613 | 0.00% |
| 2024-07-29 | 9.18 | 9.30 | 9.00 | 9.27 | 8.51 | qfq | 14,982,445 | 137,637,518 | 0.65% |
| 2024-07-26 | 9.32 | 9.33 | 9.07 | 9.21 | 8.45 | qfq | 14,610,126 | 134,154,540 | -1.39% |
| 2024-07-25 | 9.46 | 9.53 | 9.23 | 9.34 | 8.57 | qfq | 12,557,500 | 117,311,184 | -1.68% |
| 2024-07-24 | 9.33 | 9.67 | 9.25 | 9.50 | 8.72 | qfq | 15,489,300 | 147,482,806 | 1.60% |
| 2024-07-23 | 9.30 | 9.50 | 9.20 | 9.35 | 8.58 | qfq | 12,977,200 | 121,613,112 | 0.43% |
| 2024-07-22 | 9.34 | 9.34 | 9.00 | 9.31 | 8.55 | qfq | 13,395,090 | 123,611,665 | -0.11% |
| 2024-07-19 | 9.40 | 9.52 | 9.26 | 9.32 | 8.55 | qfq | 12,540,800 | 117,357,080 | -1.17% |
| 2024-07-18 | 9.20 | 9.45 | 9.12 | 9.43 | 8.66 | qfq | 12,808,366 | 119,626,034 | 2.28% |
| 2024-07-17 | 9.44 | 9.57 | 9.15 | 9.22 | 8.46 | qfq | 15,372,044 | 142,577,187 | -2.95% |
| 2024-07-16 | 9.49 | 9.65 | 9.38 | 9.50 | 8.72 | qfq | 18,657,450 | 177,121,918 | 0.74% |
| 2024-07-15 | 9.20 | 9.69 | 8.92 | 9.43 | 8.66 | qfq | 39,998,172 | 376,135,717 | -4.65% |
| 2024-07-09 | 9.60 | 9.90 | 9.58 | 9.89 | 9.08 | qfq | 12,189,900 | 119,214,907 | 2.91% |
| 2024-07-08 | 9.65 | 9.73 | 9.57 | 9.61 | 8.82 | qfq | 10,608,300 | 102,397,699 | -0.52% |
| 2024-07-05 | 9.70 | 9.75 | 9.54 | 9.66 | 8.87 | qfq | 8,671,303 | 83,559,790 | -0.41% |
| 2024-07-04 | 9.60 | 9.80 | 9.55 | 9.70 | 8.90 | qfq | 11,160,011 | 108,201,136 | 1.04% |
| 2024-07-03 | 9.64 | 9.73 | 9.54 | 9.60 | 8.81 | qfq | 7,726,253 | 74,326,018 | -0.41% |
| 2024-07-02 | 9.68 | 9.72 | 9.51 | 9.64 | 8.85 | qfq | 8,461,016 | 81,311,907 | -0.31% |
| 2024-07-01 | 9.57 | 9.78 | 9.55 | 9.67 | 8.88 | qfq | 12,783,933 | 123,714,108 | 1.15% |
| 2024-06-28 | 9.31 | 9.61 | 9.23 | 9.56 | 8.77 | qfq | 15,759,498 | 149,133,734 | 2.69% |
| 2024-06-27 | 9.24 | 9.37 | 9.12 | 9.31 | 8.55 | qfq | 11,219,582 | 103,970,780 | 0.76% |
| 2024-06-26 | 9.22 | 9.30 | 9.11 | 9.24 | 8.48 | qfq | 8,887,306 | 81,626,432 | -0.11% |
| 2024-06-25 | 9.14 | 9.34 | 9.14 | 9.25 | 8.49 | qfq | 13,669,200 | 126,197,365 | 0.54% |
| 2024-06-24 | 9.33 | 9.41 | 9.16 | 9.20 | 8.44 | qfq | 17,748,452 | 164,500,382 | -1.50% |
| 2024-06-21 | 9.26 | 9.56 | 9.24 | 9.34 | 8.57 | qfq | 23,478,033 | 220,658,688 | 0.21% |
| 2024-06-20 | 9.00 | 9.36 | 8.95 | 9.32 | 8.55 | qfq | 19,624,844 | 180,803,166 | 3.79% |
| 2024-06-19 | 9.03 | 9.11 | 8.92 | 8.98 | 8.24 | qfq | 11,527,211 | 103,803,013 | -0.55% |
| 2024-06-18 | 8.85 | 9.03 | 8.75 | 9.03 | 8.29 | qfq | 15,893,490 | 141,548,499 | 2.50% |
| 2024-06-17 | 8.66 | 8.88 | 8.48 | 8.81 | 8.09 | qfq | 23,003,400 | 201,911,205 | 0.80% |
| 2024-06-14 | 8.56 | 8.88 | 8.55 | 8.74 | 8.02 | qfq | 22,958,650 | 200,846,315 | 1.86% |
| 2024-06-13 | 8.60 | 8.69 | 8.50 | 8.58 | 7.88 | qfq | 13,099,950 | 112,365,549 | 0.00% |
| 2024-06-12 | 8.50 | 8.64 | 8.30 | 8.58 | 7.88 | qfq | 14,830,700 | 125,764,304 | 0.94% |
| 2024-06-11 | 8.61 | 8.79 | 8.38 | 8.50 | 7.80 | qfq | 24,564,800 | 210,785,144 | 0.24% |
| 2024-06-07 | 8.37 | 8.51 | 8.35 | 8.48 | 7.78 | qfq | 9,177,100 | 77,569,510 | 1.44% |
| 2024-06-06 | 8.28 | 8.46 | 8.28 | 8.36 | 7.67 | qfq | 10,317,000 | 86,664,870 | 0.60% |
| 2024-06-05 | 8.57 | 8.59 | 8.30 | 8.31 | 7.63 | qfq | 12,156,300 | 102,213,951 | -2.35% |
| 2024-06-04 | 8.42 | 8.52 | 8.34 | 8.51 | 7.81 | qfq | 10,718,200 | 90,602,474 | 1.19% |
| 2024-06-03 | 8.48 | 8.50 | 8.35 | 8.41 | 7.72 | qfq | 12,734,645 | 107,091,551 | -1.18% |
| 2024-05-31 | 8.60 | 8.60 | 8.40 | 8.51 | 7.81 | qfq | 13,229,585 | 112,097,083 | -0.70% |
| 2024-05-30 | 8.50 | 8.64 | 8.47 | 8.57 | 7.87 | qfq | 11,912,400 | 101,986,140 | 1.06% |
| 2024-05-29 | 8.43 | 8.50 | 8.33 | 8.48 | 7.78 | qfq | 8,657,000 | 72,953,074 | 0.47% |
| 2024-05-28 | 8.56 | 8.60 | 8.37 | 8.44 | 7.75 | qfq | 14,206,703 | 120,476,531 | -0.82% |
| 2024-05-27 | 8.41 | 8.53 | 8.33 | 8.51 | 7.81 | qfq | 13,004,900 | 109,862,110 | 1.67% |
| 2024-05-24 | 8.29 | 8.42 | 8.25 | 8.37 | 7.68 | qfq | 10,286,100 | 86,066,945 | 1.21% |
| 2024-05-23 | 8.33 | 8.35 | 8.24 | 8.27 | 7.59 | qfq | 9,380,076 | 77,686,118 | -1.08% |
| 2024-05-22 | 8.35 | 8.48 | 8.28 | 8.36 | 7.67 | qfq | 11,227,200 | 94,091,843 | 0.24% |
| 2024-05-21 | 8.48 | 8.48 | 8.26 | 8.34 | 7.65 | qfq | 13,370,476 | 111,366,188 | -1.18% |
| 2024-05-20 | 8.39 | 8.46 | 8.27 | 8.44 | 7.75 | qfq | 10,985,676 | 91,910,964 | 0.96% |
| 2024-05-17 | 8.28 | 8.39 | 8.26 | 8.36 | 7.67 | qfq | 11,292,786 | 94,004,389 | 0.97% |
| 2024-05-16 | 8.50 | 8.55 | 8.25 | 8.28 | 7.60 | qfq | 12,380,100 | 103,556,747 | -2.47% |
| 2024-05-15 | 8.49 | 8.65 | 8.48 | 8.49 | 7.79 | qfq | 11,009,693 | 94,186,262 | 0.35% |
| 2024-05-14 | 8.54 | 8.67 | 8.45 | 8.46 | 7.77 | qfq | 16,543,484 | 141,189,591 | -1.28% |
| 2024-05-13 | 8.32 | 8.63 | 8.28 | 8.57 | 7.87 | qfq | 15,004,400 | 127,547,968 | 3.00% |
| 2024-05-10 | 8.37 | 8.40 | 8.25 | 8.32 | 7.64 | qfq | 11,478,900 | 95,570,606 | -0.24% |
| 2024-05-09 | 8.30 | 8.38 | 8.22 | 8.34 | 7.65 | qfq | 12,097,100 | 100,559,163 | 0.72% |
| 2024-05-08 | 8.23 | 8.37 | 8.20 | 8.28 | 7.60 | qfq | 10,650,400 | 88,319,106 | 0.36% |
| 2024-05-07 | 8.23 | 8.29 | 8.14 | 8.25 | 7.57 | qfq | 13,310,100 | 109,475,738 | -0.12% |
| 2024-05-06 | 8.18 | 8.27 | 7.99 | 8.26 | 7.58 | qfq | 18,318,300 | 149,434,938 | 1.98% |
| 2024-04-30 | 8.03 | 8.21 | 8.03 | 8.10 | 7.43 | qfq | 14,836,000 | 120,831,830 | 0.50% |
| 2024-04-29 | 8.23 | 8.23 | 8.01 | 8.06 | 7.40 | qfq | 24,795,600 | 200,687,855 | -2.18% |
| 2024-04-26 | 8.48 | 8.56 | 8.14 | 8.24 | 7.56 | qfq | 22,071,455 | 182,205,135 | -2.83% |
| 2024-04-25 | 8.37 | 8.49 | 8.33 | 8.48 | 7.78 | qfq | 12,609,320 | 106,159,129 | 1.56% |
| 2024-04-24 | 8.24 | 8.39 | 8.20 | 8.35 | 7.66 | qfq | 13,196,041 | 109,706,861 | 1.58% |
| 2024-04-23 | 8.32 | 8.35 | 8.17 | 8.22 | 7.54 | qfq | 15,114,473 | 124,681,581 | -1.79% |
| 2024-04-22 | 8.54 | 8.60 | 8.35 | 8.37 | 7.68 | qfq | 15,442,855 | 130,628,313 | -1.76% |
| 2024-04-19 | 8.37 | 8.56 | 8.35 | 8.52 | 7.82 | qfq | 15,732,500 | 133,648,192 | 1.79% |
| 2024-04-18 | 8.46 | 8.55 | 8.28 | 8.37 | 7.68 | qfq | 18,789,954 | 157,927,690 | -1.30% |
| 2024-04-17 | 8.19 | 8.48 | 8.16 | 8.48 | 7.78 | qfq | 21,997,620 | 182,996,976 | 3.04% |
| 2024-04-16 | 8.17 | 8.37 | 8.11 | 8.23 | 7.55 | qfq | 23,332,720 | 192,109,568 | 0.73% |
| 2024-04-15 | 7.94 | 8.21 | 7.91 | 8.17 | 7.50 | qfq | 17,374,195 | 141,193,969 | 2.90% |
| 2024-04-12 | 7.87 | 8.01 | 7.84 | 7.94 | 7.29 | qfq | 12,504,307 | 99,122,362 | 0.89% |
| 2024-04-11 | 7.71 | 7.88 | 7.69 | 7.87 | 7.22 | qfq | 12,458,266 | 97,307,424 | 1.29% |
| 2024-04-10 | 7.72 | 7.81 | 7.69 | 7.77 | 7.13 | qfq | 11,529,140 | 89,477,148 | 0.65% |
| 2024-04-09 | 7.65 | 7.78 | 7.60 | 7.72 | 7.09 | qfq | 16,366,609 | 126,144,604 | 0.78% |
| 2024-04-08 | 7.59 | 7.76 | 7.54 | 7.66 | 7.03 | qfq | 21,190,772 | 162,663,012 | 1.46% |
| 2024-04-03 | 7.47 | 7.58 | 7.42 | 7.55 | 6.93 | qfq | 11,934,899 | 89,703,931 | 1.34% |
| 2024-04-02 | 7.33 | 7.47 | 7.30 | 7.45 | 6.84 | qfq | 13,818,050 | 102,629,946 | 1.78% |
| 2024-04-01 | 7.38 | 7.46 | 7.26 | 7.32 | 6.72 | qfq | 16,221,097 | 118,736,917 | -0.95% |
| 2024-03-29 | 7.40 | 7.48 | 7.23 | 7.39 | 6.78 | qfq | 12,876,500 | 94,475,107 | 0.82% |
| 2024-03-28 | 7.27 | 7.38 | 7.23 | 7.33 | 6.73 | qfq | 10,369,437 | 75,899,293 | 0.69% |
| 2024-03-27 | 7.28 | 7.36 | 7.27 | 7.28 | 6.68 | qfq | 10,347,600 | 75,678,960 | -0.14% |
| 2024-03-26 | 7.24 | 7.32 | 7.19 | 7.29 | 6.69 | qfq | 12,036,297 | 87,384,253 | 1.11% |
| 2024-03-25 | 7.09 | 7.29 | 7.07 | 7.21 | 6.62 | qfq | 15,293,579 | 110,419,546 | 1.98% |
| 2024-03-22 | 7.15 | 7.16 | 7.02 | 7.07 | 6.49 | qfq | 8,307,997 | 58,764,903 | -0.98% |
| 2024-03-21 | 7.14 | 7.21 | 7.10 | 7.14 | 6.55 | qfq | 8,036,093 | 57,402,013 | 0.00% |
| 2024-03-20 | 7.00 | 7.15 | 6.98 | 7.14 | 6.55 | qfq | 14,221,306 | 100,970,275 | 2.00% |
| 2024-03-19 | 7.24 | 7.26 | 6.98 | 7.00 | 6.42 | qfq | 20,445,710 | 144,180,570 | -3.18% |
| 2024-03-18 | 7.01 | 7.28 | 7.00 | 7.23 | 6.64 | qfq | 22,382,957 | 160,178,098 | 3.14% |
| 2024-03-15 | 7.00 | 7.07 | 6.98 | 7.01 | 6.43 | qfq | 11,554,941 | 81,132,729 | 0.14% |
| 2024-03-14 | 6.95 | 7.05 | 6.93 | 7.00 | 6.42 | qfq | 12,984,774 | 90,896,892 | 0.29% |
| 2024-03-13 | 6.89 | 7.02 | 6.85 | 6.98 | 6.41 | qfq | 15,240,472 | 105,749,338 | 1.16% |
| 2024-03-12 | 7.12 | 7.12 | 6.87 | 6.90 | 6.33 | qfq | 25,897,013 | 180,507,294 | -3.23% |
| 2024-03-11 | 7.35 | 7.38 | 7.04 | 7.13 | 6.54 | qfq | 28,186,742 | 200,552,574 | -3.13% |
| 2024-03-08 | 7.10 | 7.37 | 7.08 | 7.36 | 6.76 | qfq | 23,160,719 | 167,221,249 | 3.66% |
| 2024-03-07 | 7.08 | 7.19 | 7.08 | 7.10 | 6.52 | qfq | 17,236,114 | 122,728,888 | 0.00% |
| 2024-03-06 | 7.31 | 7.34 | 7.08 | 7.10 | 6.52 | qfq | 18,604,516 | 132,888,713 | -2.87% |
| 2024-03-05 | 7.21 | 7.37 | 7.20 | 7.31 | 6.71 | qfq | 14,389,542 | 104,927,459 | 1.11% |
| 2024-03-04 | 7.12 | 7.30 | 7.09 | 7.23 | 6.64 | qfq | 19,380,200 | 139,394,343 | 1.40% |
| 2024-03-01 | 7.32 | 7.34 | 7.11 | 7.13 | 6.54 | qfq | 17,618,808 | 126,541,079 | -2.73% |
| 2024-02-29 | 7.29 | 7.42 | 7.24 | 7.33 | 6.73 | qfq | 16,013,139 | 117,118,513 | 0.00% |
| 2024-02-28 | 7.18 | 7.44 | 7.14 | 7.33 | 6.73 | qfq | 23,965,100 | 175,096,173 | 2.09% |
| 2024-02-27 | 6.99 | 7.18 | 6.98 | 7.18 | 6.59 | qfq | 21,985,200 | 156,613,950 | 2.28% |
| 2024-02-26 | 7.26 | 7.29 | 7.00 | 7.02 | 6.44 | qfq | 31,622,435 | 223,694,288 | -3.70% |
| 2024-02-23 | 7.37 | 7.43 | 7.25 | 7.29 | 6.69 | qfq | 15,561,535 | 113,710,238 | -1.35% |
| 2024-02-22 | 7.36 | 7.48 | 7.33 | 7.39 | 6.78 | qfq | 11,078,489 | 81,757,916 | 0.14% |
| 2024-02-21 | 7.48 | 7.59 | 7.35 | 7.38 | 6.77 | qfq | 20,471,700 | 152,867,246 | -1.34% |
| 2024-02-20 | 7.20 | 7.62 | 7.20 | 7.48 | 6.87 | qfq | 18,040,935 | 134,603,871 | 2.61% |
| 2024-02-19 | 7.25 | 7.33 | 7.03 | 7.29 | 6.69 | qfq | 25,412,928 | 183,316,269 | 0.83% |
| 2024-02-08 | 7.25 | 7.39 | 7.17 | 7.23 | 6.64 | qfq | 24,197,250 | 176,608,560 | -0.55% |
| 2024-02-07 | 7.12 | 7.27 | 6.96 | 7.27 | 6.67 | qfq | 28,342,935 | 202,922,683 | 2.11% |
| 2024-02-06 | 6.89 | 7.24 | 6.70 | 7.12 | 6.54 | qfq | 30,115,974 | 210,947,797 | 2.59% |
| 2024-02-05 | 6.86 | 7.15 | 6.79 | 6.94 | 6.37 | qfq | 26,885,279 | 187,425,111 | 0.43% |
| 2024-02-02 | 6.86 | 7.08 | 6.78 | 6.91 | 6.34 | qfq | 17,614,800 | 122,168,168 | 0.44% |
| 2024-02-01 | 6.90 | 7.01 | 6.87 | 6.88 | 6.31 | qfq | 11,020,696 | 76,312,355 | -0.72% |
| 2024-01-31 | 6.90 | 6.99 | 6.86 | 6.93 | 6.36 | qfq | 11,673,096 | 80,911,145 | 0.00% |
| 2024-01-30 | 6.99 | 7.10 | 6.92 | 6.93 | 6.36 | qfq | 11,227,200 | 78,790,796 | -1.42% |
| 2024-01-29 | 7.07 | 7.22 | 6.90 | 7.03 | 6.45 | qfq | 14,825,400 | 104,459,371 | -0.14% |
| 2024-01-26 | 6.91 | 7.08 | 6.91 | 7.04 | 6.46 | qfq | 10,341,107 | 72,776,183 | 1.29% |
| 2024-01-25 | 6.90 | 6.96 | 6.84 | 6.95 | 6.38 | qfq | 11,468,400 | 79,259,649 | 1.31% |
| 2024-01-24 | 6.69 | 6.89 | 6.66 | 6.86 | 6.30 | qfq | 15,964,300 | 108,524,463 | 3.31% |
| 2024-01-23 | 6.53 | 6.67 | 6.43 | 6.64 | 6.09 | qfq | 12,792,000 | 83,796,972 | 1.68% |
| 2024-01-22 | 6.77 | 6.79 | 6.48 | 6.53 | 5.99 | qfq | 11,500,463 | 76,032,109 | -3.40% |
| 2024-01-19 | 6.75 | 6.81 | 6.72 | 6.76 | 6.20 | qfq | 7,996,276 | 54,083,543 | 0.15% |
| 2024-01-18 | 6.77 | 6.82 | 6.59 | 6.75 | 6.20 | qfq | 18,023,800 | 120,438,317 | -0.88% |
| 2024-01-17 | 6.85 | 6.93 | 6.81 | 6.81 | 6.25 | qfq | 12,030,423 | 82,808,698 | -1.30% |
| 2024-01-16 | 6.78 | 6.90 | 6.78 | 6.90 | 6.33 | qfq | 13,206,619 | 90,584,648 | 0.88% |
| 2024-01-15 | 6.80 | 6.90 | 6.74 | 6.84 | 6.28 | qfq | 17,175,570 | 117,235,110 | 0.59% |
| 2024-01-12 | 6.67 | 6.85 | 6.66 | 6.80 | 6.24 | qfq | 15,987,137 | 108,512,331 | 1.80% |
| 2024-01-11 | 6.77 | 6.82 | 6.60 | 6.68 | 6.13 | qfq | 21,533,395 | 144,278,112 | -1.47% |
| 2024-01-10 | 6.72 | 6.86 | 6.66 | 6.78 | 6.22 | qfq | 23,330,185 | 157,728,858 | 0.30% |
| 2024-01-09 | 6.51 | 6.80 | 6.46 | 6.76 | 6.20 | qfq | 25,539,791 | 171,136,711 | 3.52% |
| 2024-01-08 | 6.46 | 6.60 | 6.43 | 6.53 | 5.99 | qfq | 18,137,000 | 118,420,095 | 0.77% |
| 2024-01-05 | 6.46 | 6.56 | 6.44 | 6.48 | 5.95 | qfq | 11,753,349 | 76,412,496 | 0.15% |
| 2024-01-04 | 6.44 | 6.48 | 6.40 | 6.47 | 5.94 | qfq | 9,570,852 | 61,646,117 | 0.47% |
| 2024-01-03 | 6.28 | 6.45 | 6.28 | 6.44 | 5.91 | qfq | 13,656,930 | 87,239,493 | 2.22% |
| 2024-01-02 | 6.17 | 6.37 | 6.16 | 6.30 | 5.78 | qfq | 13,014,630 | 81,979,109 | 1.94% |
| 2023-12-29 | 6.15 | 6.21 | 6.13 | 6.18 | 5.67 | qfq | 10,060,930 | 62,035,508 | 0.16% |
| 2023-12-28 | 6.31 | 6.32 | 6.15 | 6.17 | 5.66 | qfq | 16,044,530 | 99,698,815 | -2.99% |
| 2023-12-27 | 6.32 | 6.36 | 6.26 | 6.36 | 5.84 | qfq | 7,885,900 | 49,774,872 | 0.63% |
| 2023-12-26 | 6.33 | 6.38 | 6.29 | 6.32 | 5.80 | qfq | 8,381,200 | 53,113,467 | 0.16% |
| 2023-12-25 | 6.36 | 6.37 | 6.24 | 6.31 | 5.79 | qfq | 7,874,963 | 49,501,266 | -0.63% |
| 2023-12-22 | 6.36 | 6.40 | 6.32 | 6.35 | 5.83 | qfq | 6,471,100 | 41,147,698 | 0.16% |
| 2023-12-21 | 6.34 | 6.35 | 6.27 | 6.34 | 5.82 | qfq | 7,976,723 | 50,360,983 | -0.16% |
| 2023-12-20 | 6.35 | 6.43 | 6.32 | 6.35 | 5.83 | qfq | 10,041,500 | 64,087,540 | 0.47% |
| 2023-12-19 | 6.33 | 6.35 | 6.29 | 6.32 | 5.80 | qfq | 6,396,685 | 40,396,160 | -0.16% |
| 2023-12-18 | 6.29 | 6.40 | 6.28 | 6.33 | 5.81 | qfq | 9,697,026 | 61,566,819 | 0.32% |
| 2023-12-15 | 6.39 | 6.40 | 6.29 | 6.31 | 5.79 | qfq | 8,246,426 | 52,272,517 | -1.10% |
| 2023-12-14 | 6.36 | 6.43 | 6.32 | 6.38 | 5.86 | qfq | 15,774,148 | 100,765,455 | 0.16% |
| 2023-12-13 | 6.40 | 6.46 | 6.36 | 6.37 | 5.85 | qfq | 7,673,156 | 49,182,820 | -0.93% |
| 2023-12-12 | 6.36 | 6.44 | 6.33 | 6.43 | 5.90 | qfq | 8,776,473 | 56,113,803 | 1.10% |
| 2023-12-11 | 6.32 | 6.38 | 6.22 | 6.36 | 5.84 | qfq | 14,201,556 | 89,546,415 | 0.47% |
| 2023-12-08 | 6.23 | 6.40 | 6.23 | 6.33 | 5.81 | qfq | 21,142,374 | 134,122,284 | 1.28% |
| 2023-12-07 | 6.22 | 6.27 | 6.18 | 6.25 | 5.74 | qfq | 10,264,076 | 63,940,760 | 0.16% |
| 2023-12-06 | 6.23 | 6.26 | 6.13 | 6.24 | 5.73 | qfq | 10,317,730 | 63,980,286 | 0.16% |
| 2023-12-05 | 6.27 | 6.28 | 6.19 | 6.23 | 5.72 | qfq | 7,407,700 | 46,290,241 | -0.80% |
| 2023-12-04 | 6.22 | 6.28 | 6.20 | 6.28 | 5.76 | qfq | 11,158,900 | 69,719,524 | 1.45% |
| 2023-12-01 | 6.16 | 6.22 | 6.13 | 6.19 | 5.68 | qfq | 10,209,296 | 63,144,802 | 0.49% |
| 2023-11-30 | 6.10 | 6.19 | 6.07 | 6.16 | 5.65 | qfq | 9,563,000 | 58,830,223 | 0.98% |
| 2023-11-29 | 6.07 | 6.12 | 6.06 | 6.10 | 5.60 | qfq | 7,494,398 | 45,683,317 | 0.16% |
| 2023-11-28 | 6.02 | 6.10 | 6.01 | 6.09 | 5.59 | qfq | 6,978,773 | 42,299,436 | 0.83% |
| 2023-11-27 | 6.09 | 6.11 | 5.99 | 6.04 | 5.54 | qfq | 7,954,853 | 47,910,127 | -0.66% |
| 2023-11-24 | 6.03 | 6.09 | 6.02 | 6.08 | 5.58 | qfq | 8,062,551 | 48,871,392 | 0.66% |
| 2023-11-23 | 5.99 | 6.05 | 5.97 | 6.04 | 5.54 | qfq | 5,746,800 | 34,528,572 | 0.67% |
| 2023-11-22 | 5.98 | 6.06 | 5.98 | 6.00 | 5.51 | qfq | 6,955,442 | 41,872,283 | 0.17% |
| 2023-11-21 | 5.98 | 6.04 | 5.96 | 5.99 | 5.50 | qfq | 10,339,101 | 62,099,240 | 0.34% |
| 2023-11-20 | 5.98 | 6.06 | 5.94 | 5.97 | 5.48 | qfq | 9,544,968 | 57,062,182 | -0.17% |
| 2023-11-17 | 5.94 | 5.99 | 5.92 | 5.98 | 5.49 | qfq | 6,979,953 | 41,592,512 | 0.34% |
| 2023-11-16 | 5.95 | 5.97 | 5.92 | 5.96 | 5.47 | qfq | 6,657,400 | 39,587,506 | 0.00% |
| 2023-11-15 | 5.96 | 5.98 | 5.93 | 5.96 | 5.47 | qfq | 7,476,541 | 44,555,490 | 0.34% |
| 2023-11-14 | 5.94 | 5.97 | 5.91 | 5.94 | 5.45 | qfq | 6,328,000 | 37,570,616 | 0.00% |
| 2023-11-13 | 5.95 | 5.98 | 5.87 | 5.94 | 5.45 | qfq | 9,543,900 | 56,415,169 | -0.17% |
| 2023-11-10 | 5.94 | 5.97 | 5.91 | 5.95 | 5.46 | qfq | 7,549,200 | 44,825,491 | 0.34% |
| 2023-11-09 | 5.92 | 5.96 | 5.91 | 5.93 | 5.44 | qfq | 6,293,401 | 37,394,361 | 0.17% |
| 2023-11-08 | 5.97 | 5.98 | 5.91 | 5.92 | 5.43 | qfq | 7,249,840 | 43,023,493 | -0.67% |
| 2023-11-07 | 6.00 | 6.01 | 5.91 | 5.96 | 5.47 | qfq | 9,692,682 | 57,701,679 | -0.67% |
| 2023-11-06 | 5.97 | 6.01 | 5.95 | 6.00 | 5.51 | qfq | 7,571,071 | 45,311,910 | 0.67% |
| 2023-11-03 | 5.98 | 6.03 | 5.95 | 5.96 | 5.47 | qfq | 7,535,159 | 45,089,204 | -0.67% |
| 2023-11-02 | 5.97 | 6.02 | 5.96 | 6.00 | 5.51 | qfq | 9,668,239 | 57,962,991 | 0.33% |
| 2023-11-01 | 5.98 | 6.02 | 5.95 | 5.98 | 5.49 | qfq | 10,026,000 | 59,932,694 | -0.17% |
| 2023-10-31 | 5.99 | 6.00 | 5.84 | 5.99 | 5.50 | qfq | 15,420,272 | 91,409,214 | 0.17% |
| 2023-10-30 | 6.20 | 6.21 | 5.96 | 5.98 | 5.49 | qfq | 19,367,600 | 117,107,672 | -3.39% |
| 2023-10-27 | 6.11 | 6.21 | 6.09 | 6.19 | 5.68 | qfq | 10,269,000 | 63,393,476 | 1.81% |
| 2023-10-26 | 6.03 | 6.11 | 6.01 | 6.08 | 5.58 | qfq | 7,275,216 | 44,227,227 | 0.50% |
| 2023-10-25 | 6.03 | 6.09 | 5.99 | 6.05 | 5.55 | qfq | 7,413,016 | 44,812,289 | 1.17% |
| 2023-10-24 | 5.98 | 6.02 | 5.92 | 5.98 | 5.49 | qfq | 9,000,816 | 53,738,845 | 1.53% |
| 2023-10-23 | 6.02 | 6.03 | 5.87 | 5.89 | 5.41 | qfq | 9,034,400 | 53,775,086 | -2.16% |
| 2023-10-20 | 6.05 | 6.13 | 6.01 | 6.02 | 5.53 | qfq | 7,013,000 | 42,373,307 | -0.99% |
| 2023-10-19 | 6.18 | 6.19 | 6.08 | 6.08 | 5.58 | qfq | 10,711,414 | 65,636,448 | -1.62% |
| 2023-10-18 | 6.25 | 6.27 | 6.18 | 6.18 | 5.67 | qfq | 5,318,600 | 33,078,171 | -1.12% |
| 2023-10-17 | 6.28 | 6.29 | 6.22 | 6.25 | 5.74 | qfq | 6,213,300 | 38,913,568 | -0.16% |
| 2023-10-16 | 6.18 | 6.29 | 6.18 | 6.26 | 5.75 | qfq | 9,213,966 | 57,600,271 | 1.29% |
| 2023-10-13 | 6.22 | 6.25 | 6.16 | 6.18 | 5.67 | qfq | 6,590,318 | 40,842,115 | -0.80% |
| 2023-10-12 | 6.23 | 6.28 | 6.20 | 6.23 | 5.72 | qfq | 6,182,134 | 38,508,892 | 0.32% |
| 2023-10-11 | 6.21 | 6.28 | 6.21 | 6.21 | 5.70 | qfq | 7,503,799 | 46,817,294 | 0.00% |
| 2023-10-10 | 6.36 | 6.40 | 6.20 | 6.21 | 5.70 | qfq | 10,476,400 | 65,533,153 | -2.66% |
| 2023-10-09 | 6.36 | 6.43 | 6.29 | 6.38 | 5.86 | qfq | 11,837,261 | 75,469,549 | 0.31% |
| 2023-09-28 | 6.37 | 6.42 | 6.35 | 6.36 | 5.84 | qfq | 7,451,000 | 47,504,071 | -0.31% |
| 2023-09-27 | 6.44 | 6.47 | 6.37 | 6.38 | 5.86 | qfq | 8,988,950 | 57,667,692 | -0.62% |
| 2023-09-26 | 6.45 | 6.50 | 6.41 | 6.42 | 5.89 | qfq | 6,915,400 | 44,534,252 | -0.77% |
| 2023-09-25 | 6.45 | 6.52 | 6.43 | 6.47 | 5.94 | qfq | 10,700,781 | 69,260,044 | 0.47% |
| 2023-09-22 | 6.46 | 6.49 | 6.40 | 6.44 | 5.91 | qfq | 8,527,930 | 54,918,037 | -0.46% |
| 2023-09-21 | 6.50 | 6.51 | 6.43 | 6.47 | 5.94 | qfq | 7,722,700 | 49,934,960 | -0.15% |
| 2023-09-20 | 6.51 | 6.54 | 6.44 | 6.48 | 5.95 | qfq | 7,723,854 | 50,161,034 | -0.31% |
| 2023-09-19 | 6.43 | 6.53 | 6.43 | 6.50 | 5.97 | qfq | 11,184,372 | 72,561,102 | 0.78% |
| 2023-09-18 | 6.49 | 6.50 | 6.40 | 6.45 | 5.92 | qfq | 11,193,183 | 72,086,458 | -0.46% |
| 2023-09-15 | 6.46 | 6.53 | 6.44 | 6.48 | 5.95 | qfq | 13,506,931 | 87,540,972 | 0.47% |
| 2023-09-14 | 6.35 | 6.46 | 6.32 | 6.45 | 5.92 | qfq | 18,220,180 | 117,060,516 | 1.74% |
| 2023-09-13 | 6.34 | 6.38 | 6.31 | 6.34 | 5.82 | qfq | 8,803,387 | 55,893,077 | 0.16% |
| 2023-09-12 | 6.27 | 6.41 | 6.27 | 6.33 | 5.81 | qfq | 11,841,831 | 75,214,098 | 0.80% |
| 2023-09-11 | 6.22 | 6.29 | 6.21 | 6.28 | 5.76 | qfq | 9,857,490 | 61,632,013 | 0.96% |
| 2023-09-08 | 6.24 | 6.30 | 6.22 | 6.22 | 5.71 | qfq | 9,112,978 | 56,940,403 | -0.80% |
| 2023-09-07 | 6.28 | 6.33 | 6.23 | 6.27 | 5.75 | qfq | 10,460,200 | 65,663,951 | -0.63% |
| 2023-09-06 | 6.31 | 6.34 | 6.25 | 6.31 | 5.79 | qfq | 7,203,288 | 45,351,567 | -0.63% |
| 2023-09-05 | 6.39 | 6.41 | 6.30 | 6.35 | 5.83 | qfq | 9,258,998 | 58,878,065 | -0.47% |
| 2023-09-04 | 6.34 | 6.41 | 6.33 | 6.38 | 5.86 | qfq | 11,322,654 | 72,249,344 | 0.95% |
| 2023-09-01 | 6.18 | 6.36 | 6.18 | 6.32 | 5.80 | qfq | 14,314,890 | 90,129,373 | 2.27% |
| 2023-08-31 | 6.19 | 6.25 | 6.18 | 6.18 | 5.67 | qfq | 8,347,613 | 51,828,393 | -0.48% |
| 2023-08-30 | 6.28 | 6.29 | 6.16 | 6.21 | 5.70 | qfq | 16,839,232 | 104,712,515 | -0.80% |
| 2023-08-29 | 6.34 | 6.34 | 6.21 | 6.26 | 5.75 | qfq | 12,451,700 | 77,960,250 | -0.95% |
| 2023-08-28 | 6.39 | 6.45 | 6.27 | 6.32 | 5.80 | qfq | 15,072,289 | 95,562,505 | 2.10% |
| 2023-08-25 | 6.18 | 6.25 | 6.11 | 6.19 | 5.68 | qfq | 7,191,347 | 44,478,695 | 0.32% |
| 2023-08-24 | 6.27 | 6.34 | 6.14 | 6.17 | 5.66 | qfq | 16,474,204 | 102,156,499 | -1.75% |
| 2023-08-23 | 6.34 | 6.38 | 6.26 | 6.28 | 5.76 | qfq | 5,992,728 | 37,823,241 | -0.79% |
| 2023-08-22 | 6.34 | 6.36 | 6.23 | 6.33 | 5.81 | qfq | 10,132,688 | 63,785,392 | 0.16% |
| 2023-08-21 | 6.38 | 6.43 | 6.31 | 6.32 | 5.80 | qfq | 8,833,231 | 56,157,695 | -0.94% |
| 2023-08-18 | 6.30 | 6.43 | 6.29 | 6.38 | 5.86 | qfq | 14,437,900 | 92,244,379 | 1.43% |
| 2023-08-17 | 6.34 | 6.40 | 6.26 | 6.29 | 5.77 | qfq | 13,405,489 | 84,590,808 | -1.10% |
| 2023-08-16 | 6.40 | 6.40 | 6.31 | 6.36 | 5.84 | qfq | 7,269,431 | 46,244,967 | -0.47% |
| 2023-08-15 | 6.24 | 6.41 | 6.23 | 6.39 | 5.87 | qfq | 14,990,448 | 95,209,943 | 2.08% |
| 2023-08-14 | 6.16 | 6.27 | 6.11 | 6.26 | 5.75 | qfq | 7,503,754 | 46,485,119 | 0.97% |
| 2023-08-11 | 6.36 | 6.39 | 6.19 | 6.20 | 5.69 | qfq | 12,125,966 | 75,920,986 | -2.97% |
| 2023-08-10 | 6.26 | 6.39 | 6.24 | 6.39 | 5.87 | qfq | 11,983,105 | 75,988,848 | 2.40% |
| 2023-08-09 | 6.25 | 6.28 | 6.21 | 6.24 | 5.73 | qfq | 5,201,100 | 32,489,355 | -0.48% |
| 2023-08-08 | 6.29 | 6.30 | 6.25 | 6.27 | 5.75 | qfq | 5,492,300 | 34,454,607 | -0.32% |
| 2023-08-07 | 6.33 | 6.33 | 6.25 | 6.29 | 5.77 | qfq | 10,521,450 | 66,086,431 | -0.63% |
| 2023-08-04 | 6.42 | 6.44 | 6.32 | 6.33 | 5.81 | qfq | 14,561,200 | 92,633,100 | -1.25% |
| 2023-08-03 | 6.38 | 6.44 | 6.35 | 6.41 | 5.88 | qfq | 7,935,100 | 50,752,285 | 0.16% |
| 2023-08-02 | 6.45 | 6.46 | 6.35 | 6.40 | 5.87 | qfq | 11,138,200 | 71,188,377 | -0.78% |
| 2023-08-01 | 6.40 | 6.47 | 6.37 | 6.45 | 5.92 | qfq | 18,022,518 | 115,839,575 | -3.15% |
| 2023-07-31 | 6.72 | 6.82 | 6.60 | 6.66 | 5.87 | qfq | 33,081,831 | 220,757,020 | -0.89% |
| 2023-07-28 | 6.62 | 6.72 | 6.58 | 6.72 | 5.92 | qfq | 11,777,897 | 78,532,931 | 1.51% |
| 2023-07-27 | 6.59 | 6.65 | 6.58 | 6.62 | 5.83 | qfq | 8,363,477 | 55,405,710 | 0.46% |
| 2023-07-26 | 6.60 | 6.61 | 6.56 | 6.59 | 5.80 | qfq | 7,125,982 | 46,906,655 | -0.15% |
| 2023-07-25 | 6.68 | 6.71 | 6.56 | 6.60 | 5.81 | qfq | 20,383,456 | 134,634,287 | -0.60% |
| 2023-07-24 | 6.57 | 6.64 | 6.53 | 6.64 | 5.85 | qfq | 8,790,800 | 58,091,219 | 1.22% |
| 2023-07-21 | 6.56 | 6.63 | 6.50 | 6.56 | 5.78 | qfq | 6,158,500 | 40,371,572 | 0.00% |
| 2023-07-20 | 6.67 | 6.67 | 6.55 | 6.56 | 5.78 | qfq | 6,110,100 | 40,375,883 | -1.20% |
| 2023-07-19 | 6.56 | 6.68 | 6.56 | 6.64 | 5.85 | qfq | 8,458,500 | 56,010,919 | 0.91% |
| 2023-07-18 | 6.57 | 6.59 | 6.53 | 6.58 | 5.80 | qfq | 5,610,918 | 36,848,436 | -0.30% |
| 2023-07-17 | 6.56 | 6.60 | 6.51 | 6.60 | 5.81 | qfq | 7,834,370 | 51,364,081 | 0.30% |