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
陕鼓动力601369.SH
最近收盘价9.502026-07-17
最近交易日2026-07-17
成交量（股）33,946,414
成交额（元）316,468,289
日线记录718
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-27 | 2026-06-03 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-13 | 2025-09-19 | cash_dividend | 0.16 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-05 | 2025-07-11 | cash_dividend | 0.27 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-27 | 2024-10-11 | cash_dividend | 0.18 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-30 | 2024-06-06 | cash_dividend | 0.39 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 718 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 | 8.75 | 9.50 | 8.65 | 9.50 | 9.50 | qfq | 33,946,414 | 316,468,289 | 9.95% |
| 2026-07-16 | 9.01 | 9.09 | 8.62 | 8.64 | 8.64 | qfq | 18,402,333 | 161,050,753 | -5.05% |
| 2026-07-15 | 9.01 | 9.20 | 8.89 | 9.10 | 9.10 | qfq | 21,010,662 | 189,617,777 | 0.66% |
| 2026-07-14 | 9.15 | 9.44 | 8.49 | 9.04 | 9.04 | qfq | 38,334,736 | 338,082,935 | -4.14% |
| 2026-07-13 | 9.96 | 9.96 | 9.09 | 9.43 | 9.43 | qfq | 51,636,688 | 494,165,321 | 4.20% |
| 2026-06-26 | 8.28 | 9.05 | 8.22 | 9.05 | 9.05 | qfq | 22,299,194 | 196,747,296 | 9.96% |
| 2026-06-25 | 8.22 | 8.33 | 8.13 | 8.23 | 8.23 | qfq | 8,974,264 | 73,692,735 | 0.12% |
| 2026-06-24 | 8.52 | 8.57 | 8.21 | 8.22 | 8.22 | qfq | 12,824,623 | 106,924,017 | -4.08% |
| 2026-06-23 | 8.82 | 8.88 | 8.55 | 8.57 | 8.57 | qfq | 10,630,657 | 92,414,219 | -2.83% |
| 2026-06-22 | 8.90 | 9.02 | 8.60 | 8.82 | 8.82 | qfq | 11,038,498 | 96,771,058 | -0.90% |
| 2026-06-18 | 9.10 | 9.21 | 8.88 | 8.90 | 8.90 | qfq | 10,861,300 | 97,666,259 | -3.05% |
| 2026-06-17 | 9.11 | 9.26 | 9.02 | 9.18 | 9.18 | qfq | 10,185,640 | 93,125,318 | 0.22% |
| 2026-06-16 | 9.08 | 9.23 | 9.00 | 9.16 | 9.16 | qfq | 15,171,826 | 138,671,554 | 1.10% |
| 2026-06-15 | 8.91 | 9.08 | 8.87 | 9.06 | 9.06 | qfq | 15,193,237 | 136,596,626 | 1.46% |
| 2026-06-12 | 9.00 | 9.07 | 8.80 | 8.93 | 8.93 | qfq | 17,065,567 | 151,784,823 | -0.78% |
| 2026-06-11 | 8.64 | 9.08 | 8.58 | 9.00 | 9.00 | qfq | 17,200,754 | 152,359,209 | 4.17% |
| 2026-06-10 | 8.78 | 8.83 | 8.53 | 8.64 | 8.64 | qfq | 10,273,400 | 88,585,314 | -2.37% |
| 2026-06-09 | 8.82 | 8.97 | 8.66 | 8.85 | 8.85 | qfq | 10,865,952 | 95,377,990 | 0.23% |
| 2026-06-08 | 8.67 | 8.98 | 8.60 | 8.83 | 8.83 | qfq | 16,716,959 | 146,934,882 | 0.00% |
| 2026-06-05 | 9.10 | 9.18 | 8.78 | 8.83 | 8.83 | qfq | 16,246,220 | 145,232,732 | -3.07% |
| 2026-06-04 | 8.87 | 9.25 | 8.85 | 9.11 | 9.11 | qfq | 16,362,600 | 148,605,540 | 1.79% |
| 2026-06-03 | 9.04 | 9.18 | 8.83 | 8.95 | 8.95 | qfq | 18,252,061 | 163,952,478 | -2.61% |
| 2026-06-02 | 9.69 | 9.78 | 9.16 | 9.19 | 9.04 | qfq | 22,741,762 | 212,451,778 | -4.96% |
| 2026-06-01 | 9.58 | 9.75 | 9.38 | 9.67 | 9.51 | qfq | 21,769,847 | 209,207,752 | 0.73% |
| 2026-05-29 | 9.68 | 10.07 | 9.54 | 9.60 | 9.44 | qfq | 39,256,400 | 384,762,430 | -0.10% |
| 2026-05-28 | 8.73 | 9.61 | 8.70 | 9.61 | 9.45 | qfq | 23,851,203 | 218,963,897 | 9.95% |
| 2026-05-27 | 8.82 | 8.88 | 8.68 | 8.74 | 8.60 | qfq | 7,394,118 | 64,741,509 | -0.91% |
| 2026-05-26 | 8.91 | 8.93 | 8.72 | 8.82 | 8.68 | qfq | 7,678,353 | 67,742,534 | -1.01% |
| 2026-05-25 | 8.90 | 9.04 | 8.84 | 8.91 | 8.76 | qfq | 8,163,798 | 72,959,959 | -0.22% |
| 2026-05-22 | 9.05 | 9.08 | 8.84 | 8.93 | 8.78 | qfq | 10,057,370 | 90,075,734 | -0.33% |
| 2026-05-21 | 9.10 | 9.20 | 8.95 | 8.96 | 8.81 | qfq | 9,784,034 | 89,009,748 | -1.65% |
| 2026-05-20 | 9.22 | 9.27 | 9.05 | 9.11 | 8.96 | qfq | 6,749,006 | 61,504,024 | -1.19% |
| 2026-05-19 | 9.13 | 9.27 | 9.02 | 9.22 | 9.07 | qfq | 8,606,472 | 78,754,904 | 1.21% |
| 2026-05-18 | 9.13 | 9.23 | 9.06 | 9.11 | 8.96 | qfq | 8,797,769 | 80,388,405 | -0.76% |
| 2026-05-15 | 9.19 | 9.29 | 9.13 | 9.18 | 9.03 | qfq | 8,622,819 | 79,367,062 | 0.00% |
| 2026-05-14 | 9.23 | 9.32 | 9.10 | 9.18 | 9.03 | qfq | 11,623,600 | 106,904,203 | -0.33% |
| 2026-05-13 | 9.20 | 9.32 | 9.18 | 9.21 | 9.06 | qfq | 11,129,631 | 102,909,527 | -0.75% |
| 2026-05-12 | 9.30 | 9.39 | 9.21 | 9.28 | 9.13 | qfq | 9,176,600 | 85,262,417 | -0.32% |
| 2026-05-11 | 9.30 | 9.46 | 9.26 | 9.31 | 9.16 | qfq | 10,735,000 | 100,177,036 | 0.22% |
| 2026-05-08 | 9.35 | 9.36 | 9.21 | 9.29 | 9.14 | qfq | 7,832,266 | 72,588,535 | -0.64% |
| 2026-05-07 | 9.19 | 9.35 | 9.16 | 9.35 | 9.20 | qfq | 11,876,600 | 110,086,703 | 1.74% |
| 2026-05-06 | 9.18 | 9.26 | 9.14 | 9.19 | 9.04 | qfq | 15,133,650 | 139,259,572 | 0.11% |
| 2026-04-30 | 9.25 | 9.33 | 9.14 | 9.18 | 9.03 | qfq | 11,916,800 | 109,983,437 | -1.61% |
| 2026-04-29 | 9.20 | 9.34 | 9.16 | 9.33 | 9.18 | qfq | 11,111,052 | 103,043,796 | 2.30% |
| 2026-04-28 | 9.16 | 9.23 | 9.08 | 9.12 | 8.97 | qfq | 9,486,475 | 86,758,833 | -0.44% |
| 2026-04-27 | 9.30 | 9.34 | 9.11 | 9.16 | 9.01 | qfq | 10,615,716 | 97,448,028 | -1.51% |
| 2026-04-24 | 9.16 | 9.38 | 9.12 | 9.30 | 9.15 | qfq | 16,958,031 | 157,748,668 | 1.53% |
| 2026-04-23 | 9.11 | 9.22 | 9.10 | 9.16 | 9.01 | qfq | 12,442,301 | 114,006,031 | 0.77% |
| 2026-04-22 | 9.12 | 9.25 | 9.01 | 9.09 | 8.94 | qfq | 13,228,407 | 120,406,034 | -0.66% |
| 2026-04-21 | 9.20 | 9.20 | 9.04 | 9.15 | 9.00 | qfq | 14,354,401 | 130,724,070 | -0.54% |
| 2026-04-20 | 9.70 | 9.70 | 9.13 | 9.20 | 9.05 | qfq | 41,828,346 | 386,476,163 | -8.82% |
| 2026-04-17 | 10.24 | 10.24 | 10.05 | 10.09 | 9.93 | qfq | 9,401,298 | 95,177,408 | -1.27% |
| 2026-04-16 | 10.14 | 10.28 | 10.07 | 10.22 | 10.05 | qfq | 8,198,700 | 83,782,105 | 1.09% |
| 2026-04-15 | 10.11 | 10.27 | 10.07 | 10.11 | 9.94 | qfq | 7,921,000 | 80,224,393 | 0.30% |
| 2026-04-14 | 10.32 | 10.36 | 10.00 | 10.08 | 9.92 | qfq | 12,676,779 | 127,713,140 | -1.37% |
| 2026-04-13 | 10.44 | 10.44 | 10.17 | 10.22 | 10.05 | qfq | 11,020,306 | 113,109,327 | -2.11% |
| 2026-04-10 | 10.44 | 10.64 | 10.33 | 10.44 | 10.27 | qfq | 10,476,514 | 110,387,488 | 1.26% |
| 2026-04-09 | 10.36 | 10.44 | 10.29 | 10.31 | 10.14 | qfq | 7,231,300 | 74,775,079 | -1.34% |
| 2026-04-08 | 10.22 | 10.46 | 10.20 | 10.45 | 10.28 | qfq | 12,624,926 | 130,996,603 | 3.98% |
| 2026-04-07 | 9.95 | 10.24 | 9.89 | 10.05 | 9.89 | qfq | 6,903,403 | 69,799,471 | 1.41% |
| 2026-04-03 | 10.03 | 10.17 | 9.88 | 9.91 | 9.75 | qfq | 8,180,421 | 81,704,039 | -1.98% |
| 2026-04-02 | 10.27 | 10.27 | 10.04 | 10.11 | 9.94 | qfq | 8,210,200 | 83,125,647 | -1.56% |
| 2026-04-01 | 10.22 | 10.33 | 10.13 | 10.27 | 10.10 | qfq | 10,957,801 | 112,517,795 | 1.99% |
| 2026-03-31 | 10.14 | 10.27 | 10.03 | 10.07 | 9.91 | qfq | 8,048,621 | 81,665,506 | -1.08% |
| 2026-03-30 | 10.10 | 10.21 | 9.87 | 10.18 | 10.01 | qfq | 14,780,502 | 148,248,756 | 0.10% |
| 2026-03-27 | 9.96 | 10.20 | 9.91 | 10.17 | 10.00 | qfq | 8,195,400 | 82,825,929 | 0.89% |
| 2026-03-26 | 10.31 | 10.33 | 10.03 | 10.08 | 9.92 | qfq | 10,024,168 | 101,801,821 | -2.51% |
| 2026-03-25 | 10.25 | 10.43 | 10.25 | 10.34 | 10.17 | qfq | 11,646,926 | 120,751,499 | 0.98% |
| 2026-03-24 | 10.27 | 10.29 | 10.02 | 10.24 | 10.07 | qfq | 13,291,030 | 134,951,822 | 1.29% |
| 2026-03-23 | 10.16 | 10.45 | 9.95 | 10.11 | 9.94 | qfq | 22,433,600 | 228,437,804 | -2.98% |
| 2026-03-20 | 10.72 | 10.80 | 10.35 | 10.42 | 10.25 | qfq | 14,471,600 | 152,849,193 | -2.43% |
| 2026-03-19 | 10.73 | 10.98 | 10.60 | 10.68 | 10.51 | qfq | 12,931,200 | 138,765,746 | -2.38% |
| 2026-03-18 | 10.83 | 11.00 | 10.70 | 10.94 | 10.76 | qfq | 14,891,862 | 161,597,318 | 1.02% |
| 2026-03-17 | 11.08 | 11.17 | 10.82 | 10.83 | 10.65 | qfq | 15,437,690 | 169,291,844 | -2.08% |
| 2026-03-16 | 11.50 | 11.50 | 10.93 | 11.06 | 10.88 | qfq | 28,663,909 | 317,799,410 | -3.91% |
| 2026-03-13 | 12.09 | 12.10 | 11.40 | 11.51 | 11.32 | qfq | 36,159,628 | 420,362,173 | -4.64% |
| 2026-03-12 | 12.39 | 12.54 | 11.98 | 12.07 | 11.87 | qfq | 30,471,291 | 372,281,296 | -1.63% |
| 2026-03-11 | 12.40 | 12.55 | 12.23 | 12.27 | 12.07 | qfq | 26,141,849 | 323,196,859 | -1.21% |
| 2026-03-10 | 12.03 | 12.49 | 11.83 | 12.42 | 12.22 | qfq | 29,831,175 | 364,427,266 | 2.64% |
| 2026-03-09 | 11.93 | 12.10 | 11.68 | 12.10 | 11.90 | qfq | 29,361,154 | 350,648,626 | 1.34% |
| 2026-03-06 | 11.80 | 12.28 | 11.60 | 11.94 | 11.75 | qfq | 22,094,812 | 264,007,143 | 1.02% |
| 2026-03-05 | 11.59 | 11.97 | 11.44 | 11.82 | 11.63 | qfq | 22,987,730 | 269,570,348 | 4.42% |
| 2026-03-04 | 11.30 | 11.65 | 11.28 | 11.32 | 11.14 | qfq | 18,269,851 | 208,727,959 | -1.05% |
| 2026-03-03 | 11.92 | 11.99 | 11.30 | 11.44 | 11.25 | qfq | 23,814,255 | 275,119,656 | -3.54% |
| 2026-03-02 | 11.78 | 12.20 | 11.78 | 11.86 | 11.67 | qfq | 26,218,868 | 312,840,357 | -1.00% |
| 2026-02-27 | 11.41 | 12.00 | 11.41 | 11.98 | 11.78 | qfq | 26,549,214 | 314,221,664 | 3.10% |
| 2026-02-26 | 11.27 | 11.72 | 11.22 | 11.62 | 11.43 | qfq | 22,063,438 | 254,309,455 | 3.38% |
| 2026-02-25 | 11.27 | 11.48 | 11.19 | 11.24 | 11.06 | qfq | 15,600,412 | 176,212,583 | -0.62% |
| 2026-02-24 | 10.87 | 11.39 | 10.79 | 11.31 | 11.13 | qfq | 24,166,344 | 270,078,415 | 5.80% |
| 2026-02-13 | 11.18 | 11.18 | 10.68 | 10.69 | 10.52 | qfq | 16,757,671 | 182,180,360 | -4.64% |
| 2026-02-12 | 10.91 | 11.28 | 10.88 | 11.21 | 11.03 | qfq | 18,132,420 | 201,642,338 | 3.32% |
| 2026-02-11 | 10.85 | 11.00 | 10.80 | 10.85 | 10.67 | qfq | 9,887,588 | 107,463,653 | 0.00% |
| 2026-02-10 | 10.89 | 11.06 | 10.71 | 10.85 | 10.67 | qfq | 10,988,414 | 119,499,562 | 0.46% |
| 2026-02-09 | 10.85 | 10.91 | 10.70 | 10.80 | 10.62 | qfq | 11,588,073 | 125,038,141 | 0.65% |
| 2026-02-06 | 10.82 | 10.92 | 10.73 | 10.73 | 10.55 | qfq | 12,023,202 | 130,104,036 | -2.01% |
| 2026-02-05 | 11.17 | 11.23 | 10.86 | 10.95 | 10.77 | qfq | 16,495,955 | 181,059,543 | -1.97% |
| 2026-02-04 | 10.88 | 11.35 | 10.78 | 11.17 | 10.99 | qfq | 24,170,961 | 270,335,700 | 2.38% |
| 2026-02-03 | 10.70 | 10.99 | 10.62 | 10.91 | 10.73 | qfq | 18,966,531 | 205,123,489 | 1.96% |
| 2026-02-02 | 10.63 | 10.87 | 10.51 | 10.70 | 10.53 | qfq | 24,809,350 | 265,968,790 | 0.38% |
| 2026-01-30 | 10.29 | 10.70 | 10.11 | 10.66 | 10.49 | qfq | 21,414,522 | 223,782,877 | 3.19% |
| 2026-01-29 | 10.60 | 10.65 | 10.29 | 10.33 | 10.16 | qfq | 15,661,169 | 163,543,400 | -2.82% |
| 2026-01-28 | 10.63 | 10.74 | 10.46 | 10.63 | 10.46 | qfq | 13,796,846 | 146,435,915 | -0.19% |
| 2026-01-27 | 10.85 | 10.86 | 10.47 | 10.65 | 10.48 | qfq | 23,788,140 | 252,076,509 | -2.74% |
| 2026-01-26 | 10.49 | 11.14 | 10.40 | 10.95 | 10.77 | qfq | 34,258,453 | 370,757,532 | 4.39% |
| 2026-01-23 | 10.53 | 10.57 | 10.37 | 10.49 | 10.32 | qfq | 14,025,700 | 146,689,579 | 0.19% |
| 2026-01-22 | 10.66 | 10.71 | 10.41 | 10.47 | 10.30 | qfq | 14,563,300 | 153,180,359 | -1.78% |
| 2026-01-21 | 10.60 | 10.88 | 10.47 | 10.66 | 10.49 | qfq | 23,465,885 | 249,848,699 | 1.33% |
| 2026-01-20 | 10.63 | 10.66 | 10.35 | 10.52 | 10.35 | qfq | 19,817,101 | 207,879,699 | -0.47% |
| 2026-01-19 | 10.20 | 10.62 | 10.15 | 10.57 | 10.40 | qfq | 21,889,692 | 229,058,777 | 4.14% |
| 2026-01-16 | 10.04 | 10.24 | 10.00 | 10.15 | 9.98 | qfq | 15,319,182 | 155,494,257 | 1.20% |
| 2026-01-15 | 9.99 | 10.12 | 9.92 | 10.03 | 9.87 | qfq | 12,360,300 | 123,932,967 | 1.52% |
| 2026-01-14 | 10.08 | 10.10 | 9.86 | 9.88 | 9.72 | qfq | 15,741,162 | 157,087,694 | -1.10% |
| 2026-01-13 | 10.14 | 10.15 | 9.90 | 9.99 | 9.83 | qfq | 15,157,052 | 151,630,886 | -1.28% |
| 2026-01-12 | 10.18 | 10.37 | 10.09 | 10.12 | 9.95 | qfq | 18,633,314 | 189,241,434 | 0.00% |
| 2026-01-09 | 10.00 | 10.30 | 9.98 | 10.12 | 9.95 | qfq | 16,616,698 | 168,652,559 | 1.61% |
| 2026-01-08 | 10.30 | 10.32 | 9.94 | 9.96 | 9.80 | qfq | 18,751,957 | 188,537,834 | -3.11% |
| 2026-01-07 | 9.87 | 10.34 | 9.82 | 10.28 | 10.11 | qfq | 22,053,228 | 224,500,630 | 3.63% |
| 2026-01-06 | 10.10 | 10.17 | 9.87 | 9.92 | 9.76 | qfq | 15,251,785 | 151,806,514 | -0.70% |
| 2026-01-05 | 10.01 | 10.19 | 9.88 | 9.99 | 9.83 | qfq | 13,683,329 | 137,077,939 | -0.20% |
| 2025-12-31 | 10.10 | 10.20 | 9.99 | 10.01 | 9.85 | qfq | 11,893,110 | 119,689,075 | -1.38% |
| 2025-12-30 | 10.26 | 10.46 | 10.05 | 10.15 | 9.98 | qfq | 16,067,098 | 164,433,358 | -1.17% |
| 2025-12-29 | 10.63 | 10.63 | 10.27 | 10.27 | 10.10 | qfq | 22,126,630 | 229,857,971 | -3.39% |
| 2025-12-26 | 10.17 | 10.64 | 10.16 | 10.63 | 10.46 | qfq | 19,458,877 | 202,798,162 | 4.11% |
| 2025-12-25 | 10.22 | 10.25 | 10.11 | 10.21 | 10.04 | qfq | 9,196,321 | 93,753,827 | 0.69% |
| 2025-12-24 | 10.01 | 10.16 | 9.91 | 10.14 | 9.97 | qfq | 12,276,500 | 123,550,818 | 1.10% |
| 2025-12-23 | 10.06 | 10.14 | 9.92 | 10.03 | 9.87 | qfq | 12,818,464 | 128,643,391 | -0.79% |
| 2025-12-22 | 9.99 | 10.17 | 9.99 | 10.11 | 9.94 | qfq | 15,958,100 | 161,347,485 | 1.71% |
| 2025-12-19 | 9.96 | 10.14 | 9.93 | 9.94 | 9.78 | qfq | 18,970,963 | 189,308,607 | 0.00% |
| 2025-12-18 | 10.26 | 10.26 | 9.92 | 9.94 | 9.78 | qfq | 22,886,640 | 230,272,353 | -3.21% |
| 2025-12-17 | 10.25 | 10.39 | 10.18 | 10.27 | 10.10 | qfq | 17,937,322 | 184,150,209 | 0.00% |
| 2025-12-16 | 10.20 | 10.39 | 10.12 | 10.27 | 10.10 | qfq | 23,211,496 | 238,681,174 | 0.29% |
| 2025-12-15 | 10.27 | 10.35 | 10.05 | 10.24 | 10.07 | qfq | 32,173,646 | 328,304,930 | -1.06% |
| 2025-12-12 | 9.94 | 10.44 | 9.90 | 10.35 | 10.18 | qfq | 77,930,001 | 794,512,995 | 3.71% |
| 2025-12-11 | 9.62 | 10.12 | 9.62 | 9.98 | 9.82 | qfq | 41,960,930 | 416,714,619 | 3.74% |
| 2025-12-10 | 9.41 | 9.71 | 9.41 | 9.62 | 9.46 | qfq | 30,525,536 | 293,155,599 | 2.12% |
| 2025-12-09 | 9.34 | 9.50 | 9.32 | 9.42 | 9.27 | qfq | 13,957,029 | 131,760,543 | 0.53% |
| 2025-12-08 | 9.50 | 9.50 | 9.22 | 9.37 | 9.22 | qfq | 17,928,807 | 167,440,745 | -0.85% |
| 2025-12-05 | 9.37 | 9.47 | 9.33 | 9.45 | 9.30 | qfq | 13,499,278 | 127,092,240 | 1.39% |
| 2025-12-04 | 9.30 | 9.45 | 9.29 | 9.32 | 9.17 | qfq | 13,599,272 | 127,193,629 | -0.32% |
| 2025-12-03 | 9.35 | 9.48 | 9.26 | 9.35 | 9.20 | qfq | 17,720,498 | 166,398,417 | 0.43% |
| 2025-12-02 | 9.30 | 9.45 | 9.20 | 9.31 | 9.16 | qfq | 21,701,638 | 201,800,534 | -0.11% |
| 2025-12-01 | 9.07 | 9.55 | 9.07 | 9.32 | 9.17 | qfq | 44,872,169 | 420,966,651 | 5.67% |
| 2025-11-28 | 8.84 | 8.86 | 8.75 | 8.82 | 8.68 | qfq | 9,239,900 | 81,395,676 | -0.11% |
| 2025-11-27 | 8.70 | 8.96 | 8.69 | 8.83 | 8.69 | qfq | 11,703,238 | 103,233,875 | 1.15% |
| 2025-11-26 | 8.80 | 8.86 | 8.71 | 8.73 | 8.59 | qfq | 9,255,249 | 81,248,193 | -0.91% |
| 2025-11-25 | 8.84 | 8.91 | 8.77 | 8.81 | 8.67 | qfq | 10,163,970 | 89,945,058 | 0.11% |
| 2025-11-24 | 8.82 | 8.86 | 8.74 | 8.80 | 8.66 | qfq | 10,232,856 | 90,076,900 | 0.11% |
| 2025-11-21 | 9.03 | 9.14 | 8.77 | 8.79 | 8.65 | qfq | 16,071,076 | 143,133,015 | -3.30% |
| 2025-11-20 | 9.17 | 9.21 | 9.05 | 9.09 | 8.94 | qfq | 9,907,476 | 90,284,732 | -0.76% |
| 2025-11-19 | 9.20 | 9.24 | 9.04 | 9.16 | 9.01 | qfq | 13,636,522 | 124,314,952 | -0.43% |
| 2025-11-18 | 9.20 | 9.31 | 9.13 | 9.20 | 9.05 | qfq | 11,653,399 | 107,329,321 | -0.43% |
| 2025-11-17 | 9.35 | 9.38 | 9.22 | 9.24 | 9.09 | qfq | 12,441,293 | 115,292,775 | -1.18% |
| 2025-11-14 | 9.57 | 9.63 | 9.35 | 9.35 | 9.20 | qfq | 18,102,356 | 170,487,500 | -2.50% |
| 2025-11-13 | 9.49 | 9.64 | 9.34 | 9.59 | 9.43 | qfq | 20,114,336 | 191,873,513 | 0.84% |
| 2025-11-12 | 9.54 | 9.72 | 9.44 | 9.51 | 9.35 | qfq | 23,940,162 | 229,415,536 | -0.11% |
| 2025-11-11 | 9.33 | 9.65 | 9.23 | 9.52 | 9.36 | qfq | 30,280,570 | 286,831,178 | 2.15% |
| 2025-11-10 | 9.48 | 9.64 | 9.26 | 9.32 | 9.17 | qfq | 32,410,460 | 305,688,621 | 0.22% |
| 2025-11-07 | 9.12 | 9.45 | 9.12 | 9.30 | 9.15 | qfq | 23,933,900 | 222,813,261 | 1.64% |
| 2025-11-06 | 8.94 | 9.35 | 8.91 | 9.15 | 9.00 | qfq | 31,000,419 | 283,639,179 | 2.46% |
| 2025-11-05 | 8.80 | 9.00 | 8.70 | 8.93 | 8.78 | qfq | 14,887,208 | 132,311,411 | 0.90% |
| 2025-11-04 | 8.78 | 8.93 | 8.76 | 8.85 | 8.71 | qfq | 16,386,905 | 144,914,201 | 0.80% |
| 2025-11-03 | 8.73 | 8.79 | 8.66 | 8.78 | 8.64 | qfq | 11,270,200 | 98,444,148 | 0.92% |
| 2025-10-31 | 8.68 | 8.73 | 8.63 | 8.70 | 8.56 | qfq | 10,911,448 | 94,646,968 | 0.12% |
| 2025-10-30 | 8.74 | 8.81 | 8.69 | 8.69 | 8.55 | qfq | 11,663,278 | 102,006,151 | -0.91% |
| 2025-10-29 | 8.70 | 8.87 | 8.61 | 8.77 | 8.63 | qfq | 16,547,144 | 144,920,956 | 1.15% |
| 2025-10-28 | 8.69 | 8.77 | 8.65 | 8.67 | 8.53 | qfq | 15,754,221 | 137,061,949 | 0.23% |
| 2025-10-27 | 8.55 | 8.70 | 8.53 | 8.65 | 8.51 | qfq | 17,668,538 | 152,579,755 | 1.88% |
| 2025-10-24 | 8.64 | 8.64 | 8.45 | 8.49 | 8.35 | qfq | 11,007,752 | 93,619,302 | -1.28% |
| 2025-10-23 | 8.57 | 8.64 | 8.54 | 8.60 | 8.46 | qfq | 9,788,981 | 84,042,593 | -0.12% |
| 2025-10-22 | 8.49 | 8.69 | 8.47 | 8.61 | 8.47 | qfq | 14,587,234 | 125,750,244 | 1.77% |
| 2025-10-21 | 8.42 | 8.50 | 8.40 | 8.46 | 8.32 | qfq | 8,692,082 | 73,660,989 | 0.59% |
| 2025-10-20 | 8.46 | 8.48 | 8.32 | 8.41 | 8.27 | qfq | 11,686,900 | 98,001,647 | -0.59% |
| 2025-10-17 | 8.57 | 8.57 | 8.43 | 8.46 | 8.32 | qfq | 9,432,500 | 80,018,926 | -1.28% |
| 2025-10-16 | 8.59 | 8.59 | 8.52 | 8.57 | 8.43 | qfq | 9,031,010 | 77,275,712 | -0.23% |
| 2025-10-15 | 8.55 | 8.60 | 8.50 | 8.59 | 8.45 | qfq | 10,941,266 | 93,699,715 | 0.35% |
| 2025-10-14 | 8.49 | 8.61 | 8.47 | 8.56 | 8.42 | qfq | 15,527,555 | 132,647,647 | 0.94% |
| 2025-10-13 | 8.40 | 8.50 | 8.35 | 8.48 | 8.34 | qfq | 12,929,185 | 108,975,630 | -0.82% |
| 2025-10-10 | 8.57 | 8.60 | 8.51 | 8.55 | 8.41 | qfq | 9,381,595 | 80,236,092 | -0.58% |
| 2025-10-09 | 8.44 | 8.60 | 8.38 | 8.60 | 8.46 | qfq | 19,093,454 | 162,767,003 | 2.26% |
| 2025-09-30 | 8.42 | 8.45 | 8.34 | 8.41 | 8.27 | qfq | 9,626,890 | 80,969,731 | -0.12% |
| 2025-09-29 | 8.35 | 8.45 | 8.25 | 8.42 | 8.28 | qfq | 12,441,597 | 103,954,323 | 0.84% |
| 2025-09-26 | 8.31 | 8.37 | 8.25 | 8.35 | 8.21 | qfq | 6,367,095 | 53,096,646 | 0.60% |
| 2025-09-25 | 8.37 | 8.37 | 8.27 | 8.30 | 8.16 | qfq | 6,397,643 | 53,174,981 | -0.72% |
| 2025-09-24 | 8.29 | 8.37 | 8.27 | 8.36 | 8.22 | qfq | 8,475,881 | 70,667,708 | 0.24% |
| 2025-09-23 | 8.26 | 8.34 | 8.16 | 8.34 | 8.20 | qfq | 10,364,335 | 85,474,453 | 0.97% |
| 2025-09-22 | 8.23 | 8.29 | 8.20 | 8.26 | 8.13 | qfq | 6,085,589 | 50,235,565 | 0.49% |
| 2025-09-19 | 8.25 | 8.27 | 8.17 | 8.22 | 8.09 | qfq | 7,558,781 | 62,102,356 | -1.91% |
| 2025-09-18 | 8.54 | 8.55 | 8.33 | 8.38 | 8.09 | qfq | 14,529,302 | 122,629,763 | -1.99% |
| 2025-09-17 | 8.50 | 8.58 | 8.46 | 8.55 | 8.25 | qfq | 9,512,171 | 81,169,688 | 0.59% |
| 2025-09-16 | 8.39 | 8.50 | 8.36 | 8.50 | 8.20 | qfq | 10,900,300 | 91,831,753 | 1.55% |
| 2025-09-15 | 8.43 | 8.43 | 8.34 | 8.37 | 8.08 | qfq | 6,802,895 | 56,998,336 | -0.12% |
| 2025-09-12 | 8.43 | 8.44 | 8.37 | 8.38 | 8.09 | qfq | 7,599,435 | 63,857,967 | -0.71% |
| 2025-09-11 | 8.30 | 8.44 | 8.28 | 8.44 | 8.14 | qfq | 12,824,960 | 107,050,048 | 1.44% |
| 2025-09-10 | 8.37 | 8.39 | 8.30 | 8.32 | 8.03 | qfq | 6,420,487 | 53,468,174 | -0.72% |
| 2025-09-09 | 8.44 | 8.44 | 8.33 | 8.38 | 8.09 | qfq | 9,141,338 | 76,521,919 | -0.48% |
| 2025-09-08 | 8.39 | 8.43 | 8.35 | 8.42 | 8.12 | qfq | 11,230,973 | 94,293,334 | 0.36% |
| 2025-09-05 | 8.35 | 8.40 | 8.31 | 8.39 | 8.10 | qfq | 13,727,000 | 114,795,130 | 0.48% |
| 2025-09-04 | 8.29 | 8.39 | 8.24 | 8.35 | 8.06 | qfq | 15,430,837 | 128,334,815 | 0.97% |
| 2025-09-03 | 8.38 | 8.39 | 8.25 | 8.27 | 7.98 | qfq | 12,388,659 | 102,847,983 | -0.96% |
| 2025-09-02 | 8.37 | 8.43 | 8.29 | 8.35 | 8.06 | qfq | 14,663,855 | 122,392,026 | -0.12% |
| 2025-09-01 | 8.43 | 8.45 | 8.30 | 8.36 | 8.07 | qfq | 18,514,910 | 154,577,357 | -0.83% |
| 2025-08-29 | 8.49 | 8.55 | 8.39 | 8.43 | 8.13 | qfq | 14,533,432 | 123,058,195 | -0.71% |
| 2025-08-28 | 8.53 | 8.58 | 8.35 | 8.49 | 8.19 | qfq | 20,758,348 | 175,942,737 | -0.93% |
| 2025-08-27 | 8.73 | 8.76 | 8.57 | 8.57 | 8.27 | qfq | 21,545,989 | 187,122,733 | -1.83% |
| 2025-08-26 | 8.82 | 8.82 | 8.72 | 8.73 | 8.42 | qfq | 22,782,067 | 199,198,274 | -0.80% |
| 2025-08-25 | 8.93 | 8.93 | 8.69 | 8.80 | 8.49 | qfq | 35,818,443 | 315,168,783 | -2.44% |
| 2025-08-22 | 8.98 | 9.03 | 8.92 | 9.02 | 8.70 | qfq | 16,456,621 | 147,802,381 | 0.45% |
| 2025-08-21 | 8.92 | 9.02 | 8.87 | 8.98 | 8.66 | qfq | 16,154,115 | 144,506,804 | 1.01% |
| 2025-08-20 | 8.82 | 8.89 | 8.78 | 8.89 | 8.58 | qfq | 13,020,307 | 115,409,670 | 0.79% |
| 2025-08-19 | 8.76 | 8.83 | 8.73 | 8.82 | 8.51 | qfq | 10,904,801 | 95,808,535 | 0.57% |
| 2025-08-18 | 8.82 | 8.86 | 8.75 | 8.77 | 8.46 | qfq | 19,186,556 | 168,971,962 | -0.45% |
| 2025-08-15 | 8.76 | 8.85 | 8.73 | 8.81 | 8.50 | qfq | 13,164,200 | 116,070,485 | 0.46% |
| 2025-08-14 | 8.86 | 8.88 | 8.74 | 8.77 | 8.46 | qfq | 11,013,045 | 97,070,802 | -0.90% |
| 2025-08-13 | 8.85 | 8.90 | 8.83 | 8.85 | 8.54 | qfq | 10,864,245 | 96,316,164 | -0.11% |
| 2025-08-12 | 8.92 | 8.92 | 8.85 | 8.86 | 8.55 | qfq | 7,298,800 | 64,811,983 | -0.45% |
| 2025-08-11 | 8.93 | 8.98 | 8.87 | 8.90 | 8.59 | qfq | 11,902,500 | 106,035,358 | -0.56% |
| 2025-08-08 | 8.88 | 8.97 | 8.86 | 8.95 | 8.64 | qfq | 7,976,136 | 71,220,009 | 1.02% |
| 2025-08-07 | 8.96 | 9.00 | 8.84 | 8.86 | 8.55 | qfq | 8,437,230 | 74,968,759 | -0.89% |
| 2025-08-06 | 8.93 | 9.00 | 8.89 | 8.94 | 8.63 | qfq | 7,833,107 | 70,001,354 | 0.22% |
| 2025-08-05 | 8.92 | 8.96 | 8.88 | 8.92 | 8.61 | qfq | 8,176,923 | 72,907,176 | 0.00% |
| 2025-08-04 | 8.76 | 8.92 | 8.75 | 8.92 | 8.61 | qfq | 10,343,646 | 91,669,876 | 1.59% |
| 2025-08-01 | 8.81 | 8.87 | 8.75 | 8.78 | 8.47 | qfq | 9,280,837 | 81,582,715 | -0.34% |
| 2025-07-31 | 8.83 | 8.89 | 8.78 | 8.81 | 8.50 | qfq | 14,328,433 | 126,480,656 | -0.11% |
| 2025-07-30 | 8.88 | 8.89 | 8.80 | 8.82 | 8.51 | qfq | 10,504,978 | 92,942,091 | -0.68% |
| 2025-07-29 | 8.94 | 8.97 | 8.82 | 8.88 | 8.57 | qfq | 9,017,949 | 79,935,934 | -0.67% |
| 2025-07-28 | 9.03 | 9.03 | 8.92 | 8.94 | 8.63 | qfq | 9,668,954 | 86,661,763 | -0.67% |
| 2025-07-25 | 9.13 | 9.16 | 8.98 | 9.00 | 8.68 | qfq | 10,068,294 | 91,005,170 | -0.88% |
| 2025-07-24 | 9.12 | 9.13 | 9.03 | 9.08 | 8.76 | qfq | 12,898,288 | 117,122,784 | -0.11% |
| 2025-07-23 | 9.30 | 9.31 | 9.07 | 9.09 | 8.77 | qfq | 15,239,006 | 139,564,776 | -1.84% |
| 2025-07-22 | 9.27 | 9.31 | 9.13 | 9.26 | 8.93 | qfq | 16,401,130 | 151,194,921 | 1.20% |
| 2025-07-21 | 8.93 | 9.19 | 8.93 | 9.15 | 8.83 | qfq | 18,258,849 | 165,923,579 | 3.04% |
| 2025-07-18 | 8.89 | 8.93 | 8.83 | 8.88 | 8.57 | qfq | 8,219,120 | 72,913,225 | 0.23% |
| 2025-07-17 | 8.95 | 8.98 | 8.83 | 8.86 | 8.55 | qfq | 9,570,752 | 84,942,751 | -1.34% |
| 2025-07-16 | 8.83 | 8.99 | 8.79 | 8.98 | 8.66 | qfq | 15,301,449 | 136,422,658 | 2.16% |
| 2025-07-15 | 8.81 | 8.88 | 8.67 | 8.79 | 8.48 | qfq | 12,081,611 | 105,769,264 | 0.00% |
| 2025-07-14 | 8.75 | 8.83 | 8.74 | 8.79 | 8.48 | qfq | 7,977,002 | 70,199,034 | 0.46% |
| 2025-07-11 | 8.80 | 8.84 | 8.71 | 8.75 | 8.44 | qfq | 11,961,280 | 104,852,048 | -3.10% |
| 2025-07-10 | 8.95 | 9.10 | 8.95 | 9.03 | 8.45 | qfq | 9,016,291 | 81,415,864 | 0.33% |
| 2025-07-09 | 9.07 | 9.08 | 8.96 | 9.00 | 8.42 | qfq | 11,880,549 | 107,070,986 | -0.55% |
| 2025-07-08 | 9.00 | 9.14 | 9.00 | 9.05 | 8.47 | qfq | 14,453,736 | 131,269,476 | 0.67% |
| 2025-07-07 | 8.84 | 9.01 | 8.84 | 8.99 | 8.42 | qfq | 20,825,891 | 186,600,076 | 1.93% |
| 2025-07-04 | 8.88 | 8.89 | 8.80 | 8.82 | 8.26 | qfq | 7,983,902 | 70,573,132 | -0.56% |
| 2025-07-03 | 8.84 | 8.88 | 8.80 | 8.87 | 8.30 | qfq | 7,091,653 | 62,760,353 | 0.34% |
| 2025-07-02 | 8.73 | 8.86 | 8.73 | 8.84 | 8.27 | qfq | 10,028,733 | 88,359,230 | 1.03% |
| 2025-07-01 | 8.77 | 8.80 | 8.72 | 8.75 | 8.19 | qfq | 7,726,960 | 67,673,576 | -0.23% |
| 2025-06-30 | 8.64 | 8.77 | 8.64 | 8.77 | 8.21 | qfq | 10,600,478 | 92,435,991 | 1.50% |
| 2025-06-27 | 8.66 | 8.76 | 8.63 | 8.64 | 8.09 | qfq | 9,286,670 | 80,690,833 | -0.35% |
| 2025-06-26 | 8.73 | 8.75 | 8.66 | 8.67 | 8.12 | qfq | 8,255,700 | 71,835,759 | -0.69% |
| 2025-06-25 | 8.78 | 8.81 | 8.66 | 8.73 | 8.17 | qfq | 10,577,362 | 92,269,909 | -0.68% |
| 2025-06-24 | 8.75 | 8.81 | 8.70 | 8.79 | 8.23 | qfq | 10,665,151 | 93,501,828 | 0.57% |
| 2025-06-23 | 8.78 | 8.83 | 8.70 | 8.74 | 8.18 | qfq | 10,065,093 | 88,037,083 | -0.46% |
| 2025-06-20 | 8.90 | 8.91 | 8.75 | 8.78 | 8.22 | qfq | 8,552,100 | 75,420,080 | -1.24% |
| 2025-06-19 | 8.88 | 8.95 | 8.83 | 8.89 | 8.32 | qfq | 10,049,135 | 89,264,108 | -0.22% |
| 2025-06-18 | 8.89 | 8.97 | 8.82 | 8.91 | 8.34 | qfq | 10,969,868 | 97,699,036 | 0.34% |
| 2025-06-17 | 8.86 | 8.90 | 8.77 | 8.88 | 8.31 | qfq | 7,576,968 | 66,939,704 | 0.57% |
| 2025-06-16 | 8.93 | 8.95 | 8.83 | 8.83 | 8.27 | qfq | 8,105,225 | 71,845,648 | -0.67% |
| 2025-06-13 | 8.88 | 8.93 | 8.82 | 8.89 | 8.32 | qfq | 9,367,451 | 83,218,763 | 0.68% |
| 2025-06-12 | 8.89 | 8.89 | 8.76 | 8.83 | 8.27 | qfq | 9,098,500 | 80,254,942 | -0.45% |
| 2025-06-11 | 8.85 | 8.97 | 8.85 | 8.87 | 8.30 | qfq | 11,056,944 | 98,548,052 | 0.34% |
| 2025-06-10 | 8.78 | 8.97 | 8.76 | 8.84 | 8.27 | qfq | 16,920,462 | 150,007,146 | 1.03% |
| 2025-06-09 | 8.69 | 8.77 | 8.63 | 8.75 | 8.19 | qfq | 11,608,239 | 100,991,357 | 0.81% |
| 2025-06-06 | 8.69 | 8.73 | 8.64 | 8.68 | 8.12 | qfq | 6,921,738 | 60,141,132 | 0.00% |
| 2025-06-05 | 8.64 | 8.73 | 8.64 | 8.68 | 8.12 | qfq | 5,278,318 | 45,845,872 | 0.12% |
| 2025-06-04 | 8.65 | 8.69 | 8.62 | 8.67 | 8.12 | qfq | 6,285,318 | 54,435,891 | 0.12% |
| 2025-06-03 | 8.54 | 8.67 | 8.49 | 8.66 | 8.11 | qfq | 9,115,783 | 78,475,907 | 0.81% |
| 2025-05-30 | 8.60 | 8.62 | 8.54 | 8.59 | 8.04 | qfq | 6,076,958 | 52,091,027 | -0.23% |
| 2025-05-29 | 8.55 | 8.65 | 8.53 | 8.61 | 8.06 | qfq | 7,267,648 | 62,600,338 | 0.70% |
| 2025-05-28 | 8.49 | 8.61 | 8.46 | 8.55 | 8.00 | qfq | 6,920,868 | 59,215,539 | 0.71% |
| 2025-05-27 | 8.51 | 8.55 | 8.43 | 8.49 | 7.95 | qfq | 5,674,000 | 48,107,014 | -0.70% |
| 2025-05-26 | 8.54 | 8.64 | 8.51 | 8.55 | 8.00 | qfq | 6,300,004 | 53,927,036 | 0.59% |
| 2025-05-23 | 8.59 | 8.66 | 8.50 | 8.50 | 7.96 | qfq | 5,863,000 | 50,304,867 | -1.16% |
| 2025-05-22 | 8.70 | 8.73 | 8.58 | 8.60 | 8.05 | qfq | 6,434,694 | 55,619,096 | -1.49% |
| 2025-05-21 | 8.72 | 8.77 | 8.69 | 8.73 | 8.17 | qfq | 5,408,284 | 47,190,717 | 0.34% |
| 2025-05-20 | 8.69 | 8.73 | 8.66 | 8.70 | 8.14 | qfq | 5,737,618 | 49,937,907 | 0.35% |
| 2025-05-19 | 8.69 | 8.72 | 8.62 | 8.67 | 8.12 | qfq | 5,542,384 | 48,045,191 | -0.34% |
| 2025-05-16 | 8.64 | 8.75 | 8.62 | 8.70 | 8.14 | qfq | 7,158,100 | 62,316,675 | 0.81% |
| 2025-05-15 | 8.64 | 8.68 | 8.59 | 8.63 | 8.08 | qfq | 4,229,001 | 36,496,872 | -0.46% |
| 2025-05-14 | 8.72 | 8.75 | 8.64 | 8.67 | 8.12 | qfq | 6,986,436 | 60,615,649 | -0.57% |
| 2025-05-13 | 8.81 | 8.81 | 8.69 | 8.72 | 8.16 | qfq | 7,530,500 | 65,715,043 | -0.57% |
| 2025-05-12 | 8.65 | 8.79 | 8.64 | 8.77 | 8.21 | qfq | 12,457,700 | 108,924,614 | 1.50% |
| 2025-05-09 | 8.55 | 8.68 | 8.55 | 8.64 | 8.09 | qfq | 12,896,861 | 111,077,197 | 1.41% |
| 2025-05-08 | 8.47 | 8.56 | 8.44 | 8.52 | 7.98 | qfq | 7,454,577 | 63,520,113 | 0.35% |
| 2025-05-07 | 8.48 | 8.57 | 8.43 | 8.49 | 7.95 | qfq | 10,136,263 | 86,043,585 | 1.07% |
| 2025-05-06 | 8.37 | 8.44 | 8.31 | 8.40 | 7.86 | qfq | 14,380,210 | 120,510,816 | 1.33% |
| 2025-04-30 | 8.51 | 8.55 | 8.25 | 8.29 | 7.76 | qfq | 20,956,867 | 174,133,315 | -3.15% |
| 2025-04-29 | 8.60 | 8.65 | 8.53 | 8.56 | 8.01 | qfq | 8,126,224 | 69,702,367 | -0.70% |
| 2025-04-28 | 8.69 | 8.72 | 8.58 | 8.62 | 8.07 | qfq | 8,871,079 | 76,520,414 | -0.58% |
| 2025-04-25 | 8.74 | 8.85 | 8.64 | 8.67 | 8.12 | qfq | 7,790,696 | 67,819,108 | -0.80% |
| 2025-04-24 | 8.60 | 8.79 | 8.54 | 8.74 | 8.18 | qfq | 13,001,332 | 112,996,487 | 1.98% |
| 2025-04-23 | 8.53 | 8.71 | 8.44 | 8.57 | 8.02 | qfq | 14,817,000 | 126,746,723 | 0.71% |
| 2025-04-22 | 8.53 | 8.57 | 8.48 | 8.51 | 7.97 | qfq | 7,246,147 | 61,781,126 | -0.35% |
| 2025-04-21 | 8.59 | 8.65 | 8.47 | 8.54 | 7.99 | qfq | 13,752,997 | 117,404,288 | -0.58% |
| 2025-04-18 | 8.63 | 8.85 | 8.53 | 8.59 | 8.04 | qfq | 19,942,139 | 172,411,479 | -2.05% |
| 2025-04-17 | 8.41 | 9.06 | 8.38 | 8.77 | 8.21 | qfq | 25,011,387 | 219,031,085 | 3.54% |
| 2025-04-16 | 8.48 | 8.48 | 8.30 | 8.47 | 7.93 | qfq | 7,479,902 | 62,792,166 | 0.00% |
| 2025-04-15 | 8.49 | 8.52 | 8.41 | 8.47 | 7.93 | qfq | 6,900,658 | 58,358,268 | -0.24% |
| 2025-04-14 | 8.55 | 8.57 | 8.44 | 8.49 | 7.95 | qfq | 8,748,005 | 74,240,548 | 0.47% |
| 2025-04-11 | 8.53 | 8.56 | 8.44 | 8.45 | 7.91 | qfq | 7,934,279 | 67,399,341 | -1.29% |
| 2025-04-10 | 8.39 | 8.60 | 8.36 | 8.56 | 8.01 | qfq | 13,245,545 | 112,549,494 | 2.64% |
| 2025-04-09 | 8.35 | 8.41 | 8.08 | 8.34 | 7.81 | qfq | 17,457,517 | 143,524,939 | -0.71% |
| 2025-04-08 | 8.07 | 8.55 | 8.07 | 8.40 | 7.86 | qfq | 25,403,939 | 213,217,886 | 4.09% |
| 2025-04-07 | 8.58 | 8.64 | 8.02 | 8.07 | 7.55 | qfq | 24,137,186 | 200,402,758 | -8.30% |
| 2025-04-03 | 8.76 | 8.90 | 8.72 | 8.80 | 8.24 | qfq | 10,050,165 | 88,450,636 | 0.00% |
| 2025-04-02 | 8.97 | 9.01 | 8.79 | 8.80 | 8.24 | qfq | 11,864,522 | 105,429,170 | -2.22% |
| 2025-04-01 | 8.82 | 9.05 | 8.79 | 9.00 | 8.42 | qfq | 18,009,093 | 161,271,512 | 2.39% |
| 2025-03-31 | 8.76 | 8.90 | 8.74 | 8.79 | 8.23 | qfq | 12,662,627 | 111,736,110 | -0.23% |
| 2025-03-28 | 8.89 | 8.90 | 8.74 | 8.81 | 8.25 | qfq | 9,685,797 | 85,352,207 | -0.23% |
| 2025-03-27 | 8.89 | 8.90 | 8.79 | 8.83 | 8.27 | qfq | 10,144,077 | 89,586,887 | -0.90% |
| 2025-03-26 | 8.70 | 8.99 | 8.65 | 8.91 | 8.34 | qfq | 18,694,600 | 166,261,778 | 2.06% |
| 2025-03-25 | 8.83 | 8.86 | 8.63 | 8.73 | 8.17 | qfq | 16,083,557 | 140,283,015 | 0.81% |
| 2025-03-24 | 8.60 | 8.75 | 8.50 | 8.66 | 8.11 | qfq | 13,428,832 | 115,734,310 | 0.93% |
| 2025-03-21 | 8.58 | 8.70 | 8.52 | 8.58 | 8.03 | qfq | 10,111,310 | 86,980,861 | -0.35% |
| 2025-03-20 | 8.54 | 8.64 | 8.51 | 8.61 | 8.06 | qfq | 9,262,781 | 79,397,660 | 0.82% |
| 2025-03-19 | 8.57 | 8.62 | 8.51 | 8.54 | 7.99 | qfq | 6,928,700 | 59,185,715 | -0.81% |
| 2025-03-18 | 8.65 | 8.71 | 8.58 | 8.61 | 8.06 | qfq | 14,180,612 | 122,476,477 | -0.46% |
| 2025-03-17 | 8.43 | 8.69 | 8.43 | 8.65 | 8.10 | qfq | 24,100,541 | 207,186,505 | 2.13% |
| 2025-03-14 | 8.50 | 8.60 | 8.40 | 8.47 | 7.93 | qfq | 27,068,732 | 229,412,763 | -0.47% |
| 2025-03-13 | 8.28 | 8.54 | 8.24 | 8.51 | 7.97 | qfq | 28,187,078 | 237,274,668 | 2.53% |
| 2025-03-12 | 8.38 | 8.40 | 8.30 | 8.30 | 7.77 | qfq | 10,530,083 | 87,919,326 | -0.95% |
| 2025-03-11 | 8.15 | 8.38 | 8.12 | 8.38 | 7.84 | qfq | 13,269,265 | 109,777,613 | 2.20% |
| 2025-03-10 | 8.16 | 8.25 | 8.13 | 8.20 | 7.68 | qfq | 8,660,479 | 70,879,915 | 0.00% |
| 2025-03-07 | 8.12 | 8.24 | 8.11 | 8.20 | 7.68 | qfq | 12,731,132 | 104,230,247 | 0.61% |
| 2025-03-06 | 8.14 | 8.16 | 8.07 | 8.15 | 7.63 | qfq | 11,414,138 | 92,651,165 | 0.12% |
| 2025-03-05 | 8.18 | 8.20 | 8.04 | 8.14 | 7.62 | qfq | 7,831,730 | 63,479,156 | -0.12% |
| 2025-03-04 | 8.06 | 8.19 | 8.03 | 8.15 | 7.63 | qfq | 9,725,039 | 79,223,150 | 0.99% |
| 2025-03-03 | 8.01 | 8.17 | 8.01 | 8.07 | 7.55 | qfq | 10,512,938 | 85,188,876 | 0.88% |
| 2025-02-28 | 8.12 | 8.16 | 7.98 | 8.00 | 7.49 | qfq | 10,752,781 | 86,573,684 | -2.08% |
| 2025-02-27 | 8.22 | 8.24 | 8.07 | 8.17 | 7.65 | qfq | 12,165,466 | 99,180,822 | 0.25% |
| 2025-02-26 | 8.07 | 8.18 | 8.06 | 8.15 | 7.63 | qfq | 11,968,882 | 97,344,186 | 0.87% |
| 2025-02-25 | 8.13 | 8.15 | 8.06 | 8.08 | 7.56 | qfq | 6,485,452 | 52,549,152 | -0.74% |
| 2025-02-24 | 8.21 | 8.22 | 8.11 | 8.14 | 7.62 | qfq | 8,055,900 | 65,743,769 | -0.37% |
| 2025-02-21 | 8.13 | 8.21 | 8.11 | 8.17 | 7.65 | qfq | 8,520,068 | 69,631,653 | 0.49% |
| 2025-02-20 | 8.23 | 8.24 | 8.08 | 8.13 | 7.61 | qfq | 8,601,900 | 69,787,979 | -0.73% |
| 2025-02-19 | 8.04 | 8.21 | 8.04 | 8.19 | 7.67 | qfq | 10,949,992 | 89,230,630 | 1.61% |
| 2025-02-18 | 8.10 | 8.23 | 8.03 | 8.06 | 7.54 | qfq | 13,961,329 | 113,477,033 | -0.12% |
| 2025-02-17 | 8.07 | 8.10 | 7.97 | 8.07 | 7.55 | qfq | 12,414,847 | 99,703,029 | -0.37% |
| 2025-02-14 | 8.05 | 8.12 | 8.04 | 8.10 | 7.58 | qfq | 7,021,500 | 56,716,345 | 0.62% |
| 2025-02-13 | 8.13 | 8.18 | 8.05 | 8.05 | 7.54 | qfq | 12,522,007 | 101,439,501 | -1.11% |
| 2025-02-12 | 8.10 | 8.29 | 8.09 | 8.14 | 7.62 | qfq | 16,551,900 | 135,169,843 | 0.00% |
| 2025-02-11 | 8.05 | 8.15 | 8.00 | 8.14 | 7.62 | qfq | 12,006,771 | 97,033,004 | 1.37% |
| 2025-02-10 | 8.12 | 8.12 | 7.99 | 8.03 | 7.52 | qfq | 10,860,935 | 87,253,935 | -0.62% |
| 2025-02-07 | 7.96 | 8.11 | 7.94 | 8.08 | 7.56 | qfq | 13,234,845 | 106,575,678 | 1.00% |
| 2025-02-06 | 7.84 | 8.01 | 7.84 | 8.00 | 7.49 | qfq | 9,989,130 | 79,347,188 | 1.27% |
| 2025-02-05 | 8.09 | 8.10 | 7.87 | 7.90 | 7.39 | qfq | 12,228,861 | 97,211,727 | -2.23% |
| 2025-01-27 | 7.98 | 8.14 | 7.93 | 8.08 | 7.56 | qfq | 12,391,075 | 99,654,517 | 1.13% |
| 2025-01-24 | 7.83 | 8.08 | 7.82 | 7.99 | 7.48 | qfq | 14,504,850 | 115,880,415 | 1.91% |
| 2025-01-23 | 7.94 | 8.05 | 7.83 | 7.84 | 7.34 | qfq | 10,042,754 | 79,623,319 | -0.51% |
| 2025-01-22 | 7.72 | 7.91 | 7.71 | 7.88 | 7.38 | qfq | 12,529,301 | 98,015,280 | 1.68% |
| 2025-01-21 | 7.98 | 8.00 | 7.65 | 7.75 | 7.25 | qfq | 16,785,839 | 130,577,688 | -2.39% |
| 2025-01-20 | 8.04 | 8.19 | 7.88 | 7.94 | 7.43 | qfq | 16,364,500 | 131,511,527 | -0.87% |
| 2025-01-17 | 7.91 | 8.08 | 7.88 | 8.01 | 7.50 | qfq | 10,360,613 | 82,934,287 | 1.01% |
| 2025-01-16 | 7.88 | 8.06 | 7.85 | 7.93 | 7.42 | qfq | 13,788,820 | 109,432,426 | 0.89% |
| 2025-01-15 | 8.12 | 8.13 | 7.75 | 7.86 | 7.36 | qfq | 17,462,202 | 137,781,116 | -3.08% |
| 2025-01-14 | 7.88 | 8.14 | 7.85 | 8.11 | 7.59 | qfq | 8,240,351 | 66,089,022 | 3.18% |
| 2025-01-13 | 7.90 | 8.06 | 7.80 | 7.86 | 7.36 | qfq | 9,235,980 | 73,005,603 | -1.01% |
| 2025-01-10 | 7.98 | 8.03 | 7.89 | 7.94 | 7.43 | qfq | 8,878,300 | 70,793,703 | 0.25% |
| 2025-01-09 | 8.10 | 8.14 | 7.92 | 7.92 | 7.41 | qfq | 10,592,331 | 84,857,880 | -2.22% |
| 2025-01-08 | 8.17 | 8.27 | 7.84 | 8.10 | 7.58 | qfq | 16,398,231 | 131,812,832 | -1.58% |
| 2025-01-07 | 8.35 | 8.46 | 8.18 | 8.23 | 7.70 | qfq | 10,992,596 | 90,945,283 | -1.44% |
| 2025-01-06 | 8.23 | 8.40 | 8.18 | 8.35 | 7.82 | qfq | 10,983,738 | 91,107,193 | 1.71% |
| 2025-01-03 | 8.34 | 8.56 | 8.16 | 8.21 | 7.68 | qfq | 12,404,320 | 103,410,124 | -1.56% |
| 2025-01-02 | 8.67 | 8.75 | 8.25 | 8.34 | 7.81 | qfq | 12,608,501 | 107,326,137 | -4.14% |
| 2024-12-31 | 8.85 | 8.88 | 8.70 | 8.70 | 8.14 | qfq | 9,303,234 | 81,675,484 | -1.81% |
| 2024-12-30 | 8.81 | 8.90 | 8.77 | 8.86 | 8.29 | qfq | 8,223,900 | 72,865,065 | 0.57% |
| 2024-12-27 | 8.74 | 8.84 | 8.68 | 8.81 | 8.25 | qfq | 8,262,547 | 72,442,559 | 1.03% |
| 2024-12-26 | 8.58 | 8.78 | 8.57 | 8.72 | 8.16 | qfq | 7,160,500 | 62,268,459 | 1.40% |
| 2024-12-25 | 8.57 | 8.61 | 8.52 | 8.60 | 8.05 | qfq | 5,959,000 | 51,013,258 | 0.12% |
| 2024-12-24 | 8.45 | 8.59 | 8.44 | 8.59 | 8.04 | qfq | 7,690,894 | 65,674,750 | 1.78% |
| 2024-12-23 | 8.60 | 8.67 | 8.40 | 8.44 | 7.90 | qfq | 11,579,301 | 98,738,744 | -2.20% |
| 2024-12-20 | 8.59 | 8.70 | 8.52 | 8.63 | 8.08 | qfq | 9,864,180 | 84,907,440 | 0.12% |
| 2024-12-19 | 8.53 | 8.65 | 8.45 | 8.62 | 8.07 | qfq | 7,386,900 | 63,088,014 | 0.23% |
| 2024-12-18 | 8.58 | 8.73 | 8.58 | 8.60 | 8.05 | qfq | 6,897,870 | 59,642,568 | 0.23% |
| 2024-12-17 | 8.62 | 8.67 | 8.54 | 8.58 | 8.03 | qfq | 8,288,250 | 71,326,275 | -0.46% |
| 2024-12-16 | 8.65 | 8.73 | 8.57 | 8.62 | 8.07 | qfq | 10,236,172 | 88,535,789 | -0.46% |
| 2024-12-13 | 8.89 | 8.91 | 8.65 | 8.66 | 8.11 | qfq | 13,150,541 | 114,694,358 | -2.91% |
| 2024-12-12 | 8.95 | 8.99 | 8.87 | 8.92 | 8.35 | qfq | 8,129,301 | 72,504,007 | -0.56% |
| 2024-12-11 | 8.86 | 9.08 | 8.83 | 8.97 | 8.40 | qfq | 10,767,229 | 96,372,866 | 1.24% |
| 2024-12-10 | 8.99 | 9.04 | 8.78 | 8.86 | 8.29 | qfq | 14,877,929 | 132,191,914 | 0.45% |
| 2024-12-09 | 8.86 | 8.93 | 8.79 | 8.82 | 8.26 | qfq | 10,402,400 | 92,054,485 | -0.45% |
| 2024-12-06 | 8.81 | 8.88 | 8.67 | 8.86 | 8.29 | qfq | 12,319,921 | 108,268,381 | 0.68% |
| 2024-12-05 | 8.76 | 8.83 | 8.72 | 8.80 | 8.24 | qfq | 8,438,246 | 73,964,789 | 0.57% |
| 2024-12-04 | 8.78 | 8.95 | 8.69 | 8.75 | 8.19 | qfq | 15,946,186 | 140,339,789 | -0.23% |
| 2024-12-03 | 8.79 | 8.83 | 8.70 | 8.77 | 8.21 | qfq | 9,275,800 | 81,279,580 | -0.11% |
| 2024-12-02 | 8.75 | 8.89 | 8.70 | 8.78 | 8.22 | qfq | 13,331,551 | 117,266,557 | 0.80% |
| 2024-11-29 | 8.69 | 8.81 | 8.66 | 8.71 | 8.15 | qfq | 12,210,422 | 106,657,989 | -0.11% |
| 2024-11-28 | 8.77 | 8.88 | 8.69 | 8.72 | 8.16 | qfq | 12,135,124 | 106,417,931 | -1.25% |
| 2024-11-27 | 8.64 | 8.83 | 8.54 | 8.83 | 8.27 | qfq | 13,745,790 | 118,998,246 | 2.20% |
| 2024-11-26 | 8.77 | 8.80 | 8.64 | 8.64 | 8.09 | qfq | 13,083,235 | 114,068,617 | -1.26% |
| 2024-11-25 | 8.86 | 8.95 | 8.64 | 8.75 | 8.19 | qfq | 19,390,024 | 169,649,066 | -1.24% |
| 2024-11-22 | 9.38 | 9.44 | 8.84 | 8.86 | 8.29 | qfq | 31,873,878 | 290,582,362 | -6.04% |
| 2024-11-21 | 9.02 | 9.55 | 9.00 | 9.43 | 8.83 | qfq | 44,337,188 | 415,358,250 | 4.78% |
| 2024-11-20 | 9.15 | 9.19 | 8.84 | 9.00 | 8.42 | qfq | 28,930,606 | 258,870,764 | -2.07% |
| 2024-11-19 | 9.00 | 9.19 | 8.88 | 9.19 | 8.60 | qfq | 17,963,647 | 163,226,211 | 3.61% |
| 2024-11-18 | 8.97 | 9.07 | 8.81 | 8.87 | 8.30 | qfq | 13,153,542 | 117,883,617 | -1.22% |
| 2024-11-15 | 8.87 | 9.16 | 8.87 | 8.98 | 8.41 | qfq | 16,951,155 | 153,045,526 | 0.67% |
| 2024-11-14 | 8.95 | 9.29 | 8.91 | 8.92 | 8.35 | qfq | 23,338,126 | 212,781,023 | -0.56% |
| 2024-11-13 | 8.86 | 8.98 | 8.78 | 8.97 | 8.40 | qfq | 8,261,200 | 73,505,895 | 0.56% |
| 2024-11-12 | 9.07 | 9.17 | 8.84 | 8.92 | 8.35 | qfq | 12,692,506 | 114,429,181 | -1.55% |
| 2024-11-11 | 8.90 | 9.10 | 8.90 | 9.06 | 8.48 | qfq | 16,522,430 | 149,373,953 | 1.34% |
| 2024-11-08 | 9.05 | 9.17 | 8.87 | 8.94 | 8.37 | qfq | 14,869,375 | 133,758,650 | -1.11% |
| 2024-11-07 | 8.95 | 9.08 | 8.88 | 9.04 | 8.46 | qfq | 14,617,330 | 131,697,573 | 1.92% |
| 2024-11-06 | 9.09 | 9.09 | 8.84 | 8.87 | 8.30 | qfq | 14,748,449 | 131,811,000 | -1.77% |
| 2024-11-05 | 8.98 | 9.04 | 8.84 | 9.03 | 8.45 | qfq | 13,793,193 | 123,773,555 | 0.89% |
| 2024-11-04 | 8.81 | 9.09 | 8.77 | 8.95 | 8.38 | qfq | 13,962,313 | 125,085,792 | 1.94% |
| 2024-11-01 | 8.80 | 8.89 | 8.64 | 8.78 | 8.22 | qfq | 16,286,546 | 142,770,344 | -0.11% |
| 2024-10-31 | 8.73 | 8.82 | 8.66 | 8.79 | 8.23 | qfq | 13,722,366 | 120,190,715 | 0.57% |
| 2024-10-30 | 8.68 | 8.82 | 8.59 | 8.74 | 8.18 | qfq | 14,673,988 | 128,150,001 | 0.81% |
| 2024-10-29 | 8.68 | 8.85 | 8.60 | 8.67 | 8.12 | qfq | 25,018,250 | 218,164,846 | 0.12% |
| 2024-10-28 | 8.48 | 8.74 | 8.34 | 8.66 | 8.11 | qfq | 27,153,060 | 233,527,222 | 2.49% |
| 2024-10-25 | 8.30 | 8.47 | 8.30 | 8.45 | 7.91 | qfq | 14,740,333 | 124,054,412 | 1.32% |
| 2024-10-24 | 8.39 | 8.39 | 8.27 | 8.34 | 7.81 | qfq | 7,762,582 | 64,559,016 | -0.48% |
| 2024-10-23 | 8.38 | 8.44 | 8.31 | 8.38 | 7.84 | qfq | 11,061,300 | 92,611,730 | 0.00% |
| 2024-10-22 | 8.28 | 8.40 | 8.23 | 8.38 | 7.84 | qfq | 11,094,708 | 92,547,873 | 0.84% |
| 2024-10-21 | 8.49 | 8.50 | 8.26 | 8.31 | 7.78 | qfq | 17,403,188 | 145,670,544 | -1.07% |
| 2024-10-18 | 8.20 | 8.52 | 8.18 | 8.40 | 7.86 | qfq | 21,209,551 | 178,299,284 | 2.56% |
| 2024-10-17 | 8.32 | 8.38 | 8.19 | 8.19 | 7.67 | qfq | 9,248,710 | 76,589,268 | -0.85% |
| 2024-10-16 | 8.20 | 8.36 | 8.15 | 8.26 | 7.73 | qfq | 9,743,464 | 80,513,983 | 0.00% |
| 2024-10-15 | 8.54 | 8.57 | 8.25 | 8.26 | 7.73 | qfq | 16,268,309 | 136,521,432 | -3.95% |
| 2024-10-14 | 8.30 | 8.72 | 8.22 | 8.60 | 8.05 | qfq | 25,209,290 | 213,346,280 | 4.88% |
| 2024-10-11 | 8.40 | 8.46 | 8.13 | 8.20 | 7.68 | qfq | 12,596,930 | 104,639,647 | -4.65% |
| 2024-10-10 | 8.68 | 8.76 | 8.44 | 8.60 | 7.88 | qfq | 21,853,224 | 188,901,049 | 2.02% |
| 2024-10-09 | 8.92 | 8.95 | 8.36 | 8.43 | 7.73 | qfq | 31,951,465 | 276,946,427 | -7.26% |
| 2024-10-08 | 9.74 | 9.76 | 8.81 | 9.09 | 8.33 | qfq | 40,799,152 | 376,163,359 | 2.36% |
| 2024-09-30 | 8.50 | 8.89 | 8.48 | 8.88 | 8.14 | qfq | 35,421,685 | 307,325,063 | 8.03% |
| 2024-09-27 | 8.06 | 8.23 | 8.06 | 8.22 | 7.53 | qfq | 11,204,481 | 91,602,902 | 3.01% |
| 2024-09-26 | 7.79 | 7.98 | 7.71 | 7.98 | 7.31 | qfq | 10,844,200 | 84,886,245 | 2.44% |
| 2024-09-25 | 7.80 | 7.97 | 7.77 | 7.79 | 7.14 | qfq | 8,640,507 | 68,016,159 | 0.39% |
| 2024-09-24 | 7.54 | 7.77 | 7.49 | 7.76 | 7.11 | qfq | 8,839,913 | 67,713,345 | 3.47% |
| 2024-09-23 | 7.55 | 7.63 | 7.45 | 7.50 | 6.87 | qfq | 4,387,554 | 32,968,662 | -0.66% |
| 2024-09-20 | 7.58 | 7.58 | 7.49 | 7.55 | 6.92 | qfq | 4,964,182 | 37,380,680 | -0.26% |
| 2024-09-19 | 7.44 | 7.69 | 7.37 | 7.57 | 6.94 | qfq | 7,072,000 | 53,473,986 | 2.30% |
| 2024-09-18 | 7.45 | 7.49 | 7.30 | 7.40 | 6.78 | qfq | 3,813,900 | 28,200,361 | -0.40% |
| 2024-09-13 | 7.48 | 7.56 | 7.38 | 7.43 | 6.81 | qfq | 4,755,000 | 35,490,621 | -0.67% |
| 2024-09-12 | 7.39 | 7.58 | 7.39 | 7.48 | 6.86 | qfq | 5,014,856 | 37,698,502 | 0.40% |
| 2024-09-11 | 7.36 | 7.53 | 7.35 | 7.45 | 6.83 | qfq | 3,923,400 | 29,222,090 | 0.40% |
| 2024-09-10 | 7.32 | 7.43 | 7.27 | 7.42 | 6.80 | qfq | 4,361,900 | 32,030,625 | 1.37% |
| 2024-09-09 | 7.43 | 7.47 | 7.30 | 7.32 | 6.71 | qfq | 5,074,837 | 37,373,260 | -1.61% |
| 2024-09-06 | 7.56 | 7.58 | 7.44 | 7.44 | 6.82 | qfq | 4,429,800 | 33,206,468 | -1.33% |
| 2024-09-05 | 7.53 | 7.61 | 7.49 | 7.54 | 6.91 | qfq | 4,608,646 | 34,787,182 | 0.53% |
| 2024-09-04 | 7.63 | 7.63 | 7.44 | 7.50 | 6.87 | qfq | 4,840,460 | 36,490,040 | -0.92% |
| 2024-09-03 | 7.52 | 7.63 | 7.43 | 7.57 | 6.94 | qfq | 6,837,179 | 51,622,310 | 1.47% |
| 2024-09-02 | 7.50 | 7.56 | 7.46 | 7.46 | 6.84 | qfq | 7,707,205 | 57,882,901 | -0.53% |
| 2024-08-30 | 7.52 | 7.66 | 7.46 | 7.50 | 6.87 | qfq | 7,966,850 | 60,277,916 | -0.40% |
| 2024-08-29 | 7.29 | 7.54 | 7.29 | 7.53 | 6.90 | qfq | 6,922,316 | 51,620,058 | 2.73% |
| 2024-08-28 | 7.18 | 7.37 | 7.17 | 7.33 | 6.72 | qfq | 5,525,533 | 40,262,092 | 1.24% |
| 2024-08-27 | 7.18 | 7.25 | 7.15 | 7.24 | 6.64 | qfq | 5,526,537 | 39,780,079 | 0.14% |
| 2024-08-26 | 7.26 | 7.30 | 7.15 | 7.23 | 6.63 | qfq | 7,168,952 | 51,750,660 | -0.55% |
| 2024-08-23 | 7.24 | 7.32 | 7.06 | 7.27 | 6.66 | qfq | 10,869,135 | 78,147,107 | -0.27% |
| 2024-08-22 | 7.33 | 7.39 | 7.25 | 7.29 | 6.68 | qfq | 5,190,900 | 38,015,152 | -0.82% |
| 2024-08-21 | 7.40 | 7.43 | 7.31 | 7.35 | 6.74 | qfq | 4,087,130 | 30,091,798 | -0.68% |
| 2024-08-20 | 7.55 | 7.55 | 7.30 | 7.40 | 6.78 | qfq | 5,527,900 | 40,885,457 | -1.60% |
| 2024-08-19 | 7.48 | 7.67 | 7.47 | 7.52 | 6.89 | qfq | 4,300,400 | 32,580,267 | 0.27% |
| 2024-08-16 | 7.70 | 7.71 | 7.49 | 7.50 | 6.87 | qfq | 4,869,300 | 36,911,359 | -2.09% |
| 2024-08-15 | 7.64 | 7.77 | 7.57 | 7.66 | 7.02 | qfq | 4,846,566 | 37,266,828 | 0.26% |
| 2024-08-14 | 7.77 | 7.84 | 7.64 | 7.64 | 7.00 | qfq | 4,257,750 | 32,762,864 | -1.55% |
| 2024-08-13 | 7.68 | 7.77 | 7.67 | 7.76 | 7.11 | qfq | 3,732,900 | 28,865,043 | 0.65% |
| 2024-08-12 | 7.68 | 7.73 | 7.61 | 7.71 | 7.07 | qfq | 4,074,900 | 31,279,525 | 0.78% |
| 2024-08-09 | 7.73 | 7.81 | 7.64 | 7.65 | 7.01 | qfq | 3,607,300 | 27,825,860 | -1.16% |
| 2024-08-08 | 7.72 | 7.78 | 7.61 | 7.74 | 7.09 | qfq | 3,902,484 | 30,063,051 | 0.26% |
| 2024-08-07 | 7.67 | 7.80 | 7.67 | 7.72 | 7.08 | qfq | 4,249,050 | 32,866,587 | -0.13% |
| 2024-08-06 | 7.67 | 7.85 | 7.63 | 7.73 | 7.08 | qfq | 6,781,988 | 52,405,287 | 1.05% |
| 2024-08-05 | 7.77 | 7.88 | 7.60 | 7.65 | 7.01 | qfq | 8,112,900 | 62,797,387 | -2.17% |
| 2024-08-02 | 7.88 | 7.94 | 7.76 | 7.82 | 7.17 | qfq | 6,422,600 | 50,450,343 | -1.14% |
| 2024-08-01 | 7.97 | 8.00 | 7.88 | 7.91 | 7.25 | qfq | 7,231,300 | 57,452,817 | -0.25% |
| 2024-07-31 | 7.70 | 7.93 | 7.63 | 7.93 | 7.27 | qfq | 9,663,800 | 75,940,467 | 3.52% |
| 2024-07-30 | 7.67 | 7.75 | 7.52 | 7.66 | 7.02 | qfq | 6,077,191 | 46,402,228 | -0.13% |
| 2024-07-29 | 7.66 | 7.72 | 7.62 | 7.67 | 7.03 | qfq | 5,723,448 | 43,894,356 | 0.13% |
| 2024-07-26 | 7.50 | 7.68 | 7.45 | 7.66 | 7.02 | qfq | 6,811,401 | 51,832,729 | 2.96% |
| 2024-07-25 | 7.36 | 7.51 | 7.31 | 7.44 | 6.82 | qfq | 6,390,300 | 47,417,626 | 1.09% |
| 2024-07-24 | 7.39 | 7.54 | 7.34 | 7.36 | 6.75 | qfq | 8,938,900 | 66,594,071 | -1.21% |
| 2024-07-23 | 7.58 | 7.58 | 7.45 | 7.45 | 6.83 | qfq | 6,392,450 | 48,085,481 | -1.72% |
| 2024-07-22 | 7.58 | 7.66 | 7.52 | 7.58 | 6.95 | qfq | 5,468,630 | 41,476,938 | 0.40% |
| 2024-07-19 | 7.47 | 7.64 | 7.41 | 7.55 | 6.92 | qfq | 7,793,770 | 58,833,571 | 1.07% |
| 2024-07-18 | 7.35 | 7.50 | 7.24 | 7.47 | 6.85 | qfq | 9,434,997 | 69,742,074 | 1.22% |
| 2024-07-17 | 7.45 | 7.45 | 7.28 | 7.38 | 6.76 | qfq | 9,005,800 | 66,211,200 | -0.27% |
| 2024-07-16 | 7.53 | 7.55 | 7.34 | 7.40 | 6.78 | qfq | 10,064,272 | 74,651,209 | -1.99% |
| 2024-07-15 | 7.62 | 7.65 | 7.51 | 7.55 | 6.92 | qfq | 5,100,000 | 38,639,140 | -0.92% |
| 2024-07-12 | 7.80 | 7.80 | 7.59 | 7.62 | 6.98 | qfq | 6,777,300 | 51,855,942 | -1.80% |
| 2024-07-11 | 7.73 | 7.80 | 7.65 | 7.76 | 7.11 | qfq | 6,785,382 | 52,517,277 | 1.70% |
| 2024-07-10 | 7.70 | 7.78 | 7.60 | 7.63 | 6.99 | qfq | 5,909,230 | 45,439,597 | -1.17% |
| 2024-07-09 | 7.54 | 7.74 | 7.48 | 7.72 | 7.08 | qfq | 7,563,130 | 57,674,146 | 1.45% |
| 2024-07-08 | 7.74 | 7.80 | 7.56 | 7.61 | 6.97 | qfq | 9,118,177 | 70,004,961 | -2.31% |
| 2024-07-05 | 7.72 | 7.82 | 7.68 | 7.79 | 7.14 | qfq | 6,060,396 | 46,982,388 | 0.13% |
| 2024-07-04 | 7.83 | 7.94 | 7.72 | 7.78 | 7.13 | qfq | 6,000,129 | 47,011,046 | -0.89% |
| 2024-07-03 | 7.99 | 8.05 | 7.80 | 7.85 | 7.19 | qfq | 8,454,500 | 66,711,116 | -2.36% |
| 2024-07-02 | 8.18 | 8.18 | 8.01 | 8.04 | 7.37 | qfq | 9,116,400 | 73,578,005 | -1.83% |
| 2024-07-01 | 8.02 | 8.21 | 7.94 | 8.19 | 7.51 | qfq | 11,078,400 | 89,798,510 | 2.12% |
| 2024-06-28 | 7.85 | 8.07 | 7.76 | 8.02 | 7.35 | qfq | 7,535,760 | 60,226,139 | 2.69% |
| 2024-06-27 | 7.93 | 7.97 | 7.81 | 7.81 | 7.16 | qfq | 6,840,103 | 53,871,076 | -1.88% |
| 2024-06-26 | 7.82 | 7.98 | 7.74 | 7.96 | 7.29 | qfq | 7,515,976 | 59,178,562 | 1.27% |
| 2024-06-25 | 7.89 | 8.00 | 7.78 | 7.86 | 7.20 | qfq | 7,052,419 | 55,658,594 | 1.42% |
| 2024-06-24 | 7.89 | 7.93 | 7.72 | 7.75 | 7.10 | qfq | 7,827,867 | 61,134,833 | -2.52% |
| 2024-06-21 | 7.90 | 8.00 | 7.87 | 7.95 | 7.29 | qfq | 4,573,467 | 36,362,638 | 0.63% |
| 2024-06-20 | 8.06 | 8.09 | 7.89 | 7.90 | 7.24 | qfq | 8,313,834 | 66,319,432 | -1.99% |
| 2024-06-19 | 8.21 | 8.23 | 8.06 | 8.06 | 7.39 | qfq | 9,542,756 | 77,470,453 | -2.18% |
| 2024-06-18 | 8.18 | 8.24 | 8.13 | 8.24 | 7.55 | qfq | 9,888,774 | 80,888,739 | 0.49% |
| 2024-06-17 | 8.10 | 8.32 | 8.08 | 8.20 | 7.51 | qfq | 10,132,167 | 83,262,895 | 0.49% |
| 2024-06-14 | 8.14 | 8.26 | 8.08 | 8.16 | 7.48 | qfq | 10,319,891 | 83,834,597 | -0.85% |
| 2024-06-13 | 8.22 | 8.28 | 8.15 | 8.23 | 7.54 | qfq | 7,335,000 | 60,337,065 | 0.73% |
| 2024-06-12 | 8.29 | 8.30 | 8.14 | 8.17 | 7.49 | qfq | 11,438,715 | 93,809,544 | -1.45% |
| 2024-06-11 | 8.37 | 8.37 | 8.20 | 8.29 | 7.60 | qfq | 8,083,200 | 66,807,716 | -0.48% |
| 2024-06-07 | 8.43 | 8.43 | 8.25 | 8.33 | 7.63 | qfq | 9,143,230 | 75,955,344 | 0.60% |
| 2024-06-06 | 8.44 | 8.46 | 8.26 | 8.28 | 7.59 | qfq | 13,083,850 | 109,168,604 | -4.39% |
| 2024-06-05 | 9.00 | 9.07 | 8.66 | 8.66 | 7.58 | qfq | 14,496,702 | 127,742,818 | -3.67% |
| 2024-06-04 | 9.00 | 9.02 | 8.86 | 8.99 | 7.87 | qfq | 10,566,161 | 94,430,733 | -0.11% |
| 2024-06-03 | 9.01 | 9.11 | 8.94 | 9.00 | 7.88 | qfq | 11,774,200 | 106,145,714 | -0.11% |
| 2024-05-31 | 9.16 | 9.18 | 8.99 | 9.01 | 7.89 | qfq | 12,054,200 | 109,208,554 | -1.53% |
| 2024-05-30 | 8.91 | 9.41 | 8.89 | 9.15 | 8.01 | qfq | 29,879,067 | 275,470,772 | 3.74% |
| 2024-05-29 | 8.74 | 8.92 | 8.72 | 8.82 | 7.72 | qfq | 11,371,921 | 100,521,918 | 0.46% |
| 2024-05-28 | 8.77 | 8.93 | 8.73 | 8.78 | 7.68 | qfq | 12,093,417 | 106,742,049 | 0.11% |
| 2024-05-27 | 8.58 | 8.78 | 8.46 | 8.77 | 7.68 | qfq | 12,945,900 | 111,746,874 | 2.93% |
| 2024-05-24 | 8.50 | 8.64 | 8.50 | 8.52 | 7.46 | qfq | 5,904,100 | 50,563,456 | -0.12% |
| 2024-05-23 | 8.66 | 8.66 | 8.48 | 8.53 | 7.47 | qfq | 9,553,995 | 81,658,437 | -1.50% |
| 2024-05-22 | 8.67 | 8.70 | 8.59 | 8.66 | 7.58 | qfq | 7,634,761 | 65,904,973 | 0.12% |
| 2024-05-21 | 8.74 | 8.74 | 8.52 | 8.65 | 7.57 | qfq | 9,586,900 | 82,726,105 | -0.80% |
| 2024-05-20 | 8.66 | 8.79 | 8.56 | 8.72 | 7.63 | qfq | 10,704,200 | 93,339,988 | 0.23% |
| 2024-05-17 | 8.71 | 8.76 | 8.53 | 8.70 | 7.61 | qfq | 13,972,615 | 120,479,654 | -0.23% |
| 2024-05-16 | 8.78 | 8.84 | 8.71 | 8.72 | 7.63 | qfq | 9,760,300 | 85,667,288 | 0.00% |
| 2024-05-15 | 8.92 | 8.95 | 8.71 | 8.72 | 7.63 | qfq | 11,870,692 | 104,532,572 | -2.57% |
| 2024-05-14 | 8.98 | 9.11 | 8.93 | 8.95 | 7.83 | qfq | 10,997,923 | 99,192,908 | -0.11% |
| 2024-05-13 | 8.96 | 9.09 | 8.81 | 8.96 | 7.84 | qfq | 12,675,641 | 113,599,684 | -0.22% |
| 2024-05-10 | 9.06 | 9.06 | 8.87 | 8.98 | 7.86 | qfq | 9,786,728 | 87,499,239 | -0.55% |
| 2024-05-09 | 8.96 | 9.11 | 8.94 | 9.03 | 7.90 | qfq | 12,586,000 | 113,441,730 | 0.56% |
| 2024-05-08 | 9.11 | 9.15 | 8.96 | 8.98 | 7.86 | qfq | 9,512,524 | 86,205,208 | -1.32% |
| 2024-05-07 | 9.08 | 9.36 | 9.02 | 9.10 | 7.96 | qfq | 15,215,200 | 139,557,567 | 0.11% |
| 2024-05-06 | 8.85 | 9.10 | 8.85 | 9.09 | 7.96 | qfq | 24,379,460 | 219,866,341 | 3.53% |
| 2024-04-30 | 9.05 | 9.10 | 8.57 | 8.78 | 7.68 | qfq | 34,948,307 | 306,731,648 | -4.46% |
| 2024-04-29 | 9.17 | 9.40 | 9.13 | 9.19 | 8.04 | qfq | 19,994,346 | 184,421,611 | -0.54% |
| 2024-04-26 | 9.26 | 9.40 | 9.16 | 9.24 | 8.09 | qfq | 18,739,335 | 173,240,675 | -0.86% |
| 2024-04-25 | 9.34 | 9.47 | 9.25 | 9.32 | 8.16 | qfq | 13,010,910 | 121,654,474 | -0.53% |
| 2024-04-24 | 9.24 | 9.39 | 9.18 | 9.37 | 8.20 | qfq | 10,256,500 | 95,626,362 | 1.19% |
| 2024-04-23 | 9.41 | 9.52 | 9.14 | 9.26 | 8.10 | qfq | 14,306,401 | 132,883,778 | -1.91% |
| 2024-04-22 | 9.68 | 9.72 | 9.42 | 9.44 | 8.26 | qfq | 19,357,315 | 184,294,182 | -2.68% |
| 2024-04-19 | 9.71 | 9.94 | 9.63 | 9.70 | 8.49 | qfq | 21,133,571 | 206,564,069 | -0.41% |
| 2024-04-18 | 9.65 | 9.94 | 9.57 | 9.74 | 8.52 | qfq | 27,207,017 | 266,156,663 | 1.56% |
| 2024-04-17 | 9.13 | 9.61 | 9.12 | 9.59 | 8.39 | qfq | 21,502,277 | 201,014,972 | 4.35% |
| 2024-04-16 | 9.45 | 9.66 | 9.16 | 9.19 | 8.04 | qfq | 24,033,134 | 224,991,774 | -3.77% |
| 2024-04-15 | 9.08 | 9.64 | 9.07 | 9.55 | 8.36 | qfq | 39,278,714 | 371,616,142 | 5.18% |
| 2024-04-12 | 8.89 | 9.16 | 8.89 | 9.08 | 7.95 | qfq | 12,234,357 | 110,776,147 | 1.57% |
| 2024-04-11 | 8.81 | 9.02 | 8.76 | 8.94 | 7.82 | qfq | 8,841,900 | 79,102,569 | 1.13% |
| 2024-04-10 | 8.98 | 9.07 | 8.80 | 8.84 | 7.74 | qfq | 8,581,598 | 76,453,867 | -0.90% |
| 2024-04-09 | 8.82 | 8.96 | 8.81 | 8.92 | 7.81 | qfq | 6,494,180 | 57,778,164 | 0.90% |
| 2024-04-08 | 9.11 | 9.11 | 8.82 | 8.84 | 7.74 | qfq | 12,742,196 | 114,062,867 | -2.96% |
| 2024-04-03 | 9.07 | 9.14 | 9.01 | 9.11 | 7.97 | qfq | 7,096,801 | 64,417,190 | -0.11% |
| 2024-04-02 | 9.06 | 9.15 | 9.02 | 9.12 | 7.98 | qfq | 9,923,284 | 90,186,643 | 0.44% |
| 2024-04-01 | 8.81 | 9.16 | 8.81 | 9.08 | 7.95 | qfq | 23,164,156 | 209,451,226 | 3.65% |
| 2024-03-29 | 8.68 | 8.86 | 8.61 | 8.76 | 7.67 | qfq | 9,880,884 | 86,600,001 | 1.15% |
| 2024-03-28 | 8.66 | 8.78 | 8.60 | 8.66 | 7.58 | qfq | 11,802,041 | 102,642,524 | -0.12% |
| 2024-03-27 | 8.91 | 8.94 | 8.67 | 8.67 | 7.59 | qfq | 15,511,704 | 136,238,420 | -2.58% |
| 2024-03-26 | 8.90 | 8.96 | 8.50 | 8.90 | 7.79 | qfq | 29,118,030 | 256,648,686 | 4.22% |
| 2024-03-25 | 8.76 | 8.78 | 8.51 | 8.54 | 7.47 | qfq | 11,454,216 | 99,219,028 | -2.29% |
| 2024-03-22 | 8.79 | 8.83 | 8.65 | 8.74 | 7.65 | qfq | 9,096,617 | 79,586,831 | -0.68% |
| 2024-03-21 | 8.78 | 8.86 | 8.69 | 8.80 | 7.70 | qfq | 7,257,306 | 63,761,074 | -0.11% |
| 2024-03-20 | 8.74 | 8.85 | 8.67 | 8.81 | 7.71 | qfq | 9,242,087 | 81,263,483 | 1.26% |
| 2024-03-19 | 8.69 | 8.84 | 8.56 | 8.70 | 7.61 | qfq | 10,585,091 | 92,286,352 | -0.80% |
| 2024-03-18 | 8.75 | 8.94 | 8.68 | 8.77 | 7.68 | qfq | 16,280,541 | 143,252,967 | 0.69% |
| 2024-03-15 | 8.53 | 8.74 | 8.40 | 8.71 | 7.62 | qfq | 18,259,255 | 157,981,839 | 1.87% |
| 2024-03-14 | 8.49 | 8.94 | 8.46 | 8.55 | 7.48 | qfq | 27,664,520 | 240,644,564 | 1.79% |
| 2024-03-13 | 8.35 | 8.52 | 8.34 | 8.40 | 7.35 | qfq | 13,378,478 | 112,588,009 | 0.12% |
| 2024-03-12 | 8.46 | 8.61 | 8.32 | 8.39 | 7.34 | qfq | 12,951,600 | 109,401,995 | -0.94% |
| 2024-03-11 | 8.50 | 8.55 | 8.33 | 8.47 | 7.41 | qfq | 11,800,625 | 99,473,559 | -0.35% |
| 2024-03-08 | 8.55 | 8.70 | 8.44 | 8.50 | 7.44 | qfq | 15,430,366 | 131,785,210 | -0.70% |
| 2024-03-07 | 8.33 | 8.76 | 8.33 | 8.56 | 7.49 | qfq | 27,795,289 | 239,726,961 | 3.63% |
| 2024-03-06 | 8.23 | 8.38 | 8.18 | 8.26 | 7.23 | qfq | 10,872,861 | 90,113,350 | 0.24% |
| 2024-03-05 | 8.17 | 8.31 | 8.11 | 8.24 | 7.21 | qfq | 11,325,981 | 93,182,989 | 0.61% |
| 2024-03-04 | 8.24 | 8.28 | 8.11 | 8.19 | 7.17 | qfq | 10,111,500 | 82,776,413 | -0.61% |
| 2024-03-01 | 8.06 | 8.26 | 8.01 | 8.24 | 7.21 | qfq | 20,128,178 | 164,234,837 | 2.87% |
| 2024-02-29 | 7.72 | 8.01 | 7.72 | 8.01 | 7.01 | qfq | 13,157,276 | 104,360,969 | 3.62% |
| 2024-02-28 | 7.92 | 8.11 | 7.73 | 7.73 | 6.77 | qfq | 15,836,091 | 125,895,979 | -1.90% |
| 2024-02-27 | 7.79 | 7.89 | 7.76 | 7.88 | 6.90 | qfq | 8,482,724 | 66,503,105 | 0.64% |
| 2024-02-26 | 7.74 | 7.96 | 7.74 | 7.83 | 6.85 | qfq | 13,778,101 | 108,344,894 | 2.09% |
| 2024-02-23 | 7.56 | 7.69 | 7.45 | 7.67 | 6.71 | qfq | 9,385,560 | 70,995,715 | 1.46% |
| 2024-02-22 | 7.50 | 7.62 | 7.48 | 7.56 | 6.62 | qfq | 5,794,448 | 43,737,870 | 0.27% |
| 2024-02-21 | 7.51 | 7.73 | 7.43 | 7.54 | 6.60 | qfq | 10,617,200 | 80,977,219 | 0.40% |
| 2024-02-20 | 7.47 | 7.55 | 7.38 | 7.51 | 6.57 | qfq | 7,881,025 | 58,957,409 | -0.13% |
| 2024-02-19 | 7.49 | 7.72 | 7.43 | 7.52 | 6.58 | qfq | 13,010,225 | 98,187,385 | 0.67% |
| 2024-02-08 | 7.47 | 7.85 | 7.37 | 7.47 | 6.54 | qfq | 19,404,016 | 148,176,359 | 0.13% |
| 2024-02-07 | 7.25 | 7.55 | 7.25 | 7.46 | 6.53 | qfq | 17,689,829 | 131,675,390 | 3.61% |
| 2024-02-06 | 6.56 | 7.26 | 6.52 | 7.20 | 6.30 | qfq | 17,219,344 | 119,499,419 | 7.62% |
| 2024-02-05 | 6.51 | 6.94 | 6.19 | 6.69 | 5.85 | qfq | 17,716,167 | 115,499,285 | 2.14% |
| 2024-02-02 | 6.83 | 6.91 | 6.31 | 6.55 | 5.73 | qfq | 13,113,779 | 86,371,425 | -4.52% |
| 2024-02-01 | 6.91 | 6.98 | 6.71 | 6.86 | 6.00 | qfq | 9,287,352 | 63,558,029 | -1.15% |
| 2024-01-31 | 7.17 | 7.25 | 6.92 | 6.94 | 6.07 | qfq | 9,666,473 | 67,958,182 | -3.21% |
| 2024-01-30 | 7.42 | 7.46 | 7.15 | 7.17 | 6.28 | qfq | 5,658,434 | 41,332,467 | -3.50% |
| 2024-01-29 | 7.63 | 7.70 | 7.41 | 7.43 | 6.50 | qfq | 6,210,700 | 46,584,318 | -2.24% |
| 2024-01-26 | 7.71 | 7.80 | 7.55 | 7.60 | 6.65 | qfq | 8,249,279 | 63,140,159 | -2.31% |
| 2024-01-25 | 7.29 | 7.79 | 7.21 | 7.78 | 6.81 | qfq | 12,787,702 | 96,514,901 | 7.31% |
| 2024-01-24 | 7.11 | 7.28 | 6.93 | 7.25 | 6.35 | qfq | 10,425,110 | 74,005,070 | 1.97% |
| 2024-01-23 | 7.12 | 7.25 | 6.92 | 7.11 | 6.22 | qfq | 16,988,971 | 120,167,947 | -0.14% |
| 2024-01-22 | 7.75 | 7.76 | 7.07 | 7.12 | 6.23 | qfq | 16,301,246 | 120,207,417 | -8.01% |
| 2024-01-19 | 7.93 | 7.96 | 7.71 | 7.74 | 6.77 | qfq | 7,698,304 | 60,107,654 | -2.76% |
| 2024-01-18 | 7.95 | 8.02 | 7.71 | 7.96 | 6.97 | qfq | 11,174,354 | 87,984,977 | -0.87% |
| 2024-01-17 | 8.20 | 8.21 | 8.02 | 8.03 | 7.03 | qfq | 7,846,518 | 63,804,421 | -1.71% |
| 2024-01-16 | 8.18 | 8.21 | 8.07 | 8.17 | 7.15 | qfq | 9,215,700 | 74,917,413 | -0.12% |
| 2024-01-15 | 7.98 | 8.31 | 7.98 | 8.18 | 7.16 | qfq | 19,009,290 | 155,590,659 | 1.74% |
| 2024-01-12 | 7.91 | 8.14 | 7.86 | 8.04 | 7.04 | qfq | 10,562,746 | 84,915,894 | 2.03% |
| 2024-01-11 | 7.70 | 7.92 | 7.68 | 7.88 | 6.90 | qfq | 7,368,882 | 57,794,522 | 2.20% |
| 2024-01-10 | 7.70 | 7.84 | 7.60 | 7.71 | 6.75 | qfq | 6,435,555 | 49,799,430 | 0.52% |
| 2024-01-09 | 7.67 | 7.79 | 7.63 | 7.67 | 6.71 | qfq | 4,913,592 | 37,805,484 | 0.00% |
| 2024-01-08 | 7.86 | 7.86 | 7.67 | 7.67 | 6.71 | qfq | 6,069,600 | 47,008,401 | -2.42% |
| 2024-01-05 | 7.98 | 8.10 | 7.79 | 7.86 | 6.88 | qfq | 8,362,882 | 66,361,572 | -1.87% |
| 2024-01-04 | 8.00 | 8.02 | 7.93 | 8.01 | 7.01 | qfq | 6,291,075 | 50,236,753 | 0.25% |
| 2024-01-03 | 8.01 | 8.02 | 7.93 | 7.99 | 6.99 | qfq | 5,827,210 | 46,392,111 | 0.00% |
| 2024-01-02 | 8.00 | 8.06 | 7.98 | 7.99 | 6.99 | qfq | 7,507,151 | 60,219,040 | 0.13% |
| 2023-12-29 | 7.93 | 8.01 | 7.90 | 7.98 | 6.98 | qfq | 6,163,498 | 49,091,321 | 0.63% |
| 2023-12-28 | 7.62 | 7.95 | 7.59 | 7.93 | 6.94 | qfq | 9,353,768 | 73,404,781 | 3.80% |
| 2023-12-27 | 7.56 | 7.65 | 7.52 | 7.64 | 6.69 | qfq | 4,229,566 | 32,127,849 | 0.92% |
| 2023-12-26 | 7.68 | 7.68 | 7.53 | 7.57 | 6.63 | qfq | 6,423,801 | 48,627,859 | -1.05% |
| 2023-12-25 | 7.75 | 7.80 | 7.57 | 7.65 | 6.70 | qfq | 8,350,288 | 63,808,939 | -1.54% |
| 2023-12-22 | 7.85 | 7.91 | 7.70 | 7.77 | 6.80 | qfq | 7,194,366 | 56,088,359 | -0.51% |
| 2023-12-21 | 7.73 | 7.87 | 7.63 | 7.81 | 6.84 | qfq | 5,649,123 | 43,799,162 | 1.03% |
| 2023-12-20 | 7.80 | 7.85 | 7.72 | 7.73 | 6.77 | qfq | 2,502,900 | 19,473,873 | -0.90% |
| 2023-12-19 | 7.76 | 7.84 | 7.70 | 7.80 | 6.83 | qfq | 3,947,462 | 30,715,819 | 0.52% |
| 2023-12-18 | 7.94 | 7.95 | 7.74 | 7.76 | 6.79 | qfq | 4,732,366 | 36,971,265 | -1.65% |
| 2023-12-15 | 7.95 | 8.04 | 7.88 | 7.89 | 6.91 | qfq | 4,650,238 | 36,980,465 | -0.75% |
| 2023-12-14 | 7.95 | 8.01 | 7.92 | 7.95 | 6.96 | qfq | 3,463,139 | 27,576,118 | 0.13% |
| 2023-12-13 | 7.98 | 8.07 | 7.93 | 7.94 | 6.95 | qfq | 4,253,589 | 33,979,851 | -0.75% |
| 2023-12-12 | 8.04 | 8.04 | 7.97 | 8.00 | 7.00 | qfq | 3,912,900 | 31,299,317 | -0.62% |
| 2023-12-11 | 7.89 | 8.08 | 7.81 | 8.05 | 7.05 | qfq | 6,294,840 | 50,110,835 | 1.77% |
| 2023-12-08 | 7.94 | 8.00 | 7.88 | 7.91 | 6.92 | qfq | 4,388,047 | 34,863,337 | -0.38% |
| 2023-12-07 | 7.99 | 7.99 | 7.84 | 7.94 | 6.95 | qfq | 4,847,150 | 38,286,510 | 0.13% |
| 2023-12-06 | 7.88 | 8.02 | 7.87 | 7.93 | 6.94 | qfq | 4,080,900 | 32,473,399 | 0.38% |
| 2023-12-05 | 8.02 | 8.11 | 7.90 | 7.90 | 6.91 | qfq | 5,851,232 | 46,637,544 | -1.62% |
| 2023-12-04 | 8.02 | 8.14 | 8.00 | 8.03 | 7.03 | qfq | 4,812,130 | 38,718,271 | 0.25% |
| 2023-12-01 | 8.16 | 8.16 | 7.89 | 8.01 | 7.01 | qfq | 10,912,368 | 87,151,690 | -1.72% |
| 2023-11-30 | 8.25 | 8.27 | 8.10 | 8.15 | 7.13 | qfq | 5,187,260 | 42,338,038 | -1.33% |
| 2023-11-29 | 8.33 | 8.34 | 8.21 | 8.26 | 7.23 | qfq | 3,630,600 | 30,072,365 | -0.60% |
| 2023-11-28 | 8.12 | 8.33 | 8.04 | 8.31 | 7.27 | qfq | 7,017,673 | 57,634,353 | 2.21% |
| 2023-11-27 | 8.09 | 8.15 | 8.02 | 8.13 | 7.12 | qfq | 5,148,200 | 41,655,872 | 0.37% |
| 2023-11-24 | 8.28 | 8.28 | 8.08 | 8.10 | 7.09 | qfq | 7,918,480 | 64,394,147 | -2.17% |
| 2023-11-23 | 8.20 | 8.30 | 8.15 | 8.28 | 7.25 | qfq | 4,830,154 | 39,817,122 | 0.98% |
| 2023-11-22 | 8.39 | 8.40 | 8.20 | 8.20 | 7.18 | qfq | 7,991,554 | 66,130,205 | -2.15% |
| 2023-11-21 | 8.50 | 8.50 | 8.37 | 8.38 | 7.33 | qfq | 11,768,014 | 99,074,229 | -1.18% |
| 2023-11-20 | 8.39 | 8.54 | 8.27 | 8.48 | 7.42 | qfq | 12,153,744 | 101,943,718 | 1.19% |
| 2023-11-17 | 8.19 | 8.41 | 8.16 | 8.38 | 7.33 | qfq | 11,065,121 | 92,207,426 | 2.07% |
| 2023-11-16 | 8.40 | 8.40 | 8.20 | 8.21 | 7.19 | qfq | 11,122,714 | 91,793,878 | -2.38% |
| 2023-11-15 | 8.10 | 8.50 | 8.09 | 8.41 | 7.36 | qfq | 19,998,203 | 165,809,165 | 4.08% |
| 2023-11-14 | 8.12 | 8.14 | 8.00 | 8.08 | 7.07 | qfq | 6,500,857 | 52,361,838 | -0.25% |
| 2023-11-13 | 8.02 | 8.16 | 8.00 | 8.10 | 7.09 | qfq | 5,384,100 | 43,391,222 | 1.00% |
| 2023-11-10 | 8.03 | 8.05 | 7.97 | 8.02 | 7.02 | qfq | 4,652,160 | 37,272,118 | -0.37% |
| 2023-11-09 | 8.05 | 8.11 | 8.02 | 8.05 | 7.05 | qfq | 5,369,976 | 43,276,150 | 0.12% |
| 2023-11-08 | 8.12 | 8.12 | 8.00 | 8.04 | 7.04 | qfq | 5,210,450 | 41,937,199 | -0.62% |
| 2023-11-07 | 8.09 | 8.19 | 8.04 | 8.09 | 7.08 | qfq | 6,156,900 | 49,915,304 | 0.12% |
| 2023-11-06 | 7.82 | 8.09 | 7.82 | 8.08 | 7.07 | qfq | 9,889,000 | 79,189,889 | 3.46% |
| 2023-11-03 | 7.68 | 7.88 | 7.66 | 7.81 | 6.84 | qfq | 8,901,909 | 69,528,147 | 2.09% |
| 2023-11-02 | 7.82 | 7.89 | 7.64 | 7.65 | 6.70 | qfq | 5,968,606 | 46,124,098 | -2.42% |
| 2023-11-01 | 7.80 | 7.87 | 7.72 | 7.84 | 6.86 | qfq | 4,713,761 | 36,815,785 | 0.90% |
| 2023-10-31 | 7.87 | 7.92 | 7.75 | 7.77 | 6.80 | qfq | 5,004,614 | 39,118,583 | -1.15% |
| 2023-10-30 | 7.91 | 7.91 | 7.75 | 7.86 | 6.88 | qfq | 8,330,714 | 65,305,112 | -0.76% |
| 2023-10-27 | 7.69 | 7.94 | 7.67 | 7.92 | 6.93 | qfq | 6,217,429 | 48,852,391 | 2.19% |
| 2023-10-26 | 7.66 | 7.76 | 7.56 | 7.75 | 6.78 | qfq | 6,004,215 | 45,948,700 | 0.52% |
| 2023-10-25 | 7.68 | 7.84 | 7.68 | 7.71 | 6.75 | qfq | 5,738,485 | 44,496,445 | 0.92% |
| 2023-10-24 | 7.53 | 7.67 | 7.46 | 7.64 | 6.69 | qfq | 7,500,581 | 57,038,147 | 2.00% |
| 2023-10-23 | 7.75 | 7.77 | 7.46 | 7.49 | 6.56 | qfq | 10,355,413 | 78,281,310 | -3.73% |
| 2023-10-20 | 7.78 | 7.93 | 7.75 | 7.78 | 6.81 | qfq | 6,780,910 | 53,169,613 | -0.13% |
| 2023-10-19 | 7.87 | 7.93 | 7.76 | 7.79 | 6.82 | qfq | 6,146,783 | 48,185,510 | -0.89% |
| 2023-10-18 | 8.01 | 8.05 | 7.86 | 7.86 | 6.88 | qfq | 6,490,432 | 51,309,797 | -2.24% |
| 2023-10-17 | 8.01 | 8.09 | 7.98 | 8.04 | 7.04 | qfq | 6,455,810 | 51,821,983 | 0.63% |
| 2023-10-16 | 8.05 | 8.06 | 7.91 | 7.99 | 6.99 | qfq | 7,376,461 | 58,822,994 | -0.87% |
| 2023-10-13 | 8.08 | 8.10 | 7.98 | 8.06 | 7.05 | qfq | 6,946,390 | 55,764,459 | -0.74% |
| 2023-10-12 | 8.08 | 8.16 | 8.04 | 8.12 | 7.11 | qfq | 6,667,398 | 54,050,840 | 1.00% |
| 2023-10-11 | 8.06 | 8.12 | 8.03 | 8.04 | 7.04 | qfq | 6,804,900 | 54,952,502 | -0.37% |
| 2023-10-10 | 8.14 | 8.21 | 8.04 | 8.07 | 7.06 | qfq | 6,833,000 | 55,364,302 | -0.98% |
| 2023-10-09 | 8.15 | 8.25 | 8.07 | 8.15 | 7.13 | qfq | 9,490,200 | 77,430,183 | -0.12% |
| 2023-09-28 | 8.13 | 8.20 | 8.09 | 8.16 | 7.14 | qfq | 7,516,100 | 61,300,169 | 0.37% |
| 2023-09-27 | 7.96 | 8.16 | 7.94 | 8.13 | 7.12 | qfq | 10,796,882 | 87,636,370 | 1.75% |
| 2023-09-26 | 7.95 | 8.03 | 7.91 | 7.99 | 6.99 | qfq | 6,633,228 | 52,923,264 | 0.63% |
| 2023-09-25 | 7.97 | 7.99 | 7.88 | 7.94 | 6.95 | qfq | 8,449,464 | 67,036,933 | -0.63% |
| 2023-09-22 | 7.78 | 8.01 | 7.73 | 7.99 | 6.99 | qfq | 13,215,659 | 103,766,276 | 2.70% |
| 2023-09-21 | 7.81 | 7.83 | 7.75 | 7.78 | 6.81 | qfq | 5,414,933 | 42,170,999 | -0.13% |
| 2023-09-20 | 7.95 | 7.97 | 7.79 | 7.79 | 6.82 | qfq | 9,572,700 | 75,032,093 | -2.14% |
| 2023-09-19 | 8.08 | 8.08 | 7.92 | 7.96 | 6.97 | qfq | 8,534,488 | 67,913,708 | -1.36% |
| 2023-09-18 | 8.06 | 8.12 | 7.87 | 8.07 | 7.06 | qfq | 13,172,066 | 105,789,057 | -0.12% |
| 2023-09-15 | 7.98 | 8.13 | 7.93 | 8.08 | 7.07 | qfq | 11,496,737 | 92,360,504 | 1.64% |
| 2023-09-14 | 7.99 | 8.02 | 7.91 | 7.95 | 6.96 | qfq | 7,077,803 | 56,197,941 | -0.75% |
| 2023-09-13 | 8.10 | 8.12 | 7.92 | 8.01 | 7.01 | qfq | 7,863,930 | 62,857,621 | -1.23% |
| 2023-09-12 | 8.11 | 8.17 | 8.08 | 8.11 | 7.10 | qfq | 4,990,833 | 40,512,696 | -0.12% |
| 2023-09-11 | 8.05 | 8.15 | 7.96 | 8.12 | 7.11 | qfq | 8,095,420 | 65,442,567 | 1.12% |
| 2023-09-08 | 8.07 | 8.11 | 8.01 | 8.03 | 7.03 | qfq | 7,610,752 | 61,429,828 | -0.50% |
| 2023-09-07 | 8.23 | 8.23 | 8.06 | 8.07 | 7.06 | qfq | 7,684,500 | 62,450,542 | -1.82% |
| 2023-09-06 | 8.20 | 8.24 | 8.16 | 8.22 | 7.19 | qfq | 4,925,804 | 40,367,110 | -0.12% |
| 2023-09-05 | 8.27 | 8.31 | 8.21 | 8.23 | 7.20 | qfq | 7,293,300 | 60,120,366 | -0.72% |
| 2023-09-04 | 8.16 | 8.30 | 8.13 | 8.29 | 7.26 | qfq | 9,910,545 | 81,637,922 | 1.84% |
| 2023-09-01 | 8.11 | 8.18 | 8.07 | 8.14 | 7.12 | qfq | 6,982,076 | 56,729,652 | 0.87% |
| 2023-08-31 | 8.10 | 8.18 | 8.06 | 8.07 | 7.06 | qfq | 7,167,400 | 58,105,390 | -0.49% |
| 2023-08-30 | 8.05 | 8.24 | 8.03 | 8.11 | 7.10 | qfq | 11,376,600 | 92,718,554 | 1.00% |
| 2023-08-29 | 7.74 | 8.09 | 7.70 | 8.03 | 7.03 | qfq | 14,002,953 | 110,743,693 | 4.02% |
| 2023-08-28 | 8.01 | 8.17 | 7.71 | 7.72 | 6.76 | qfq | 14,886,001 | 117,841,219 | 0.65% |
| 2023-08-25 | 7.80 | 7.85 | 7.64 | 7.67 | 6.71 | qfq | 9,638,408 | 74,597,379 | -2.04% |
| 2023-08-24 | 7.79 | 7.95 | 7.78 | 7.83 | 6.85 | qfq | 7,339,806 | 57,523,757 | 0.38% |
| 2023-08-23 | 7.96 | 7.96 | 7.76 | 7.80 | 6.83 | qfq | 7,116,855 | 55,993,563 | -2.01% |
| 2023-08-22 | 8.02 | 8.08 | 7.81 | 7.96 | 6.97 | qfq | 11,310,248 | 89,709,044 | -0.62% |
| 2023-08-21 | 8.20 | 8.24 | 8.01 | 8.01 | 7.01 | qfq | 7,531,558 | 61,006,111 | -1.60% |
| 2023-08-18 | 8.23 | 8.29 | 8.14 | 8.14 | 7.12 | qfq | 5,350,627 | 43,974,170 | -1.09% |
| 2023-08-17 | 8.22 | 8.24 | 8.11 | 8.23 | 7.20 | qfq | 11,249,000 | 91,919,485 | 0.00% |
| 2023-08-16 | 8.29 | 8.33 | 8.23 | 8.23 | 7.20 | qfq | 5,898,800 | 48,796,189 | -0.84% |
| 2023-08-15 | 8.42 | 8.44 | 8.26 | 8.30 | 7.26 | qfq | 7,196,300 | 59,885,662 | -1.31% |
| 2023-08-14 | 8.36 | 8.44 | 8.27 | 8.41 | 7.36 | qfq | 7,360,200 | 61,410,075 | 0.12% |
| 2023-08-11 | 8.65 | 8.65 | 8.40 | 8.40 | 7.35 | qfq | 10,710,885 | 90,822,431 | -2.55% |
| 2023-08-10 | 8.60 | 8.72 | 8.58 | 8.62 | 7.54 | qfq | 5,794,000 | 50,016,578 | 0.12% |
| 2023-08-09 | 8.59 | 8.66 | 8.56 | 8.61 | 7.54 | qfq | 4,686,366 | 40,399,628 | 0.12% |
| 2023-08-08 | 8.68 | 8.69 | 8.54 | 8.60 | 7.53 | qfq | 6,759,210 | 58,156,676 | -0.69% |
| 2023-08-07 | 8.77 | 8.80 | 8.59 | 8.66 | 7.58 | qfq | 8,845,118 | 76,779,449 | -1.70% |
| 2023-08-04 | 8.80 | 8.87 | 8.74 | 8.81 | 7.71 | qfq | 8,401,524 | 73,985,663 | 0.34% |
| 2023-08-03 | 8.69 | 8.80 | 8.67 | 8.78 | 7.68 | qfq | 5,918,656 | 51,716,748 | 0.80% |
| 2023-08-02 | 8.76 | 8.78 | 8.69 | 8.71 | 7.62 | qfq | 6,534,062 | 57,005,914 | -0.57% |
| 2023-08-01 | 8.91 | 8.94 | 8.70 | 8.76 | 7.67 | qfq | 12,842,737 | 112,953,618 | -1.57% |
| 2023-07-31 | 8.85 | 8.98 | 8.80 | 8.90 | 7.79 | qfq | 9,534,586 | 84,939,329 | 1.02% |
| 2023-07-28 | 8.74 | 8.82 | 8.66 | 8.81 | 7.71 | qfq | 8,856,387 | 77,479,257 | 0.34% |
| 2023-07-27 | 8.82 | 8.90 | 8.75 | 8.78 | 7.68 | qfq | 8,134,800 | 71,767,028 | -0.45% |
| 2023-07-26 | 8.92 | 8.95 | 8.76 | 8.82 | 7.72 | qfq | 7,999,800 | 70,449,454 | -0.68% |
| 2023-07-25 | 8.93 | 8.97 | 8.81 | 8.88 | 7.77 | qfq | 11,189,080 | 99,309,864 | 1.14% |
| 2023-07-24 | 8.86 | 8.88 | 8.76 | 8.78 | 7.68 | qfq | 6,687,604 | 58,842,642 | -1.01% |
| 2023-07-21 | 8.98 | 8.98 | 8.78 | 8.87 | 7.76 | qfq | 10,212,200 | 90,375,123 | -0.67% |
| 2023-07-20 | 9.03 | 9.14 | 8.92 | 8.93 | 7.82 | qfq | 11,157,930 | 100,869,705 | -0.56% |
| 2023-07-19 | 9.09 | 9.15 | 8.93 | 8.98 | 7.86 | qfq | 11,420,981 | 102,723,518 | -1.43% |
| 2023-07-18 | 9.10 | 9.16 | 8.97 | 9.11 | 7.97 | qfq | 12,112,986 | 109,730,103 | 0.00% |
| 2023-07-17 | 9.23 | 9.23 | 9.08 | 9.11 | 7.97 | qfq | 9,560,825 | 87,189,141 | -1.30% |