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
渤海轮渡603167.SH
最近收盘价8.582026-07-17
最近交易日2026-07-17
成交量（股）8,692,882
成交额（元）75,032,677
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 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 |
|---|---|---|---|---|---|---|---|
| 2026-07-02 | 2026-07-10 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-17 | 2025-09-25 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-17 | 2025-07-25 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-01-14 | 2025-01-21 | cash_dividend | 0.22 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-24 | 2024-09-30 | cash_dividend | 0.27 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-23 | 2024-05-31 | cash_dividend | 0.53 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 8.48 | 8.73 | 8.47 | 8.58 | 8.58 | qfq | 8,692,882 | 75,032,677 | 0.82% |
| 2026-07-16 | 8.52 | 8.57 | 8.48 | 8.51 | 8.51 | qfq | 3,658,300 | 31,172,841 | -0.12% |
| 2026-07-15 | 8.59 | 8.65 | 8.49 | 8.52 | 8.52 | qfq | 6,003,300 | 51,374,563 | -0.81% |
| 2026-07-14 | 8.42 | 8.60 | 8.42 | 8.59 | 8.59 | qfq | 3,196,088 | 27,283,615 | 1.66% |
| 2026-07-13 | 8.41 | 8.52 | 8.30 | 8.45 | 8.45 | qfq | 3,348,387 | 28,257,099 | 0.96% |
| 2026-07-10 | 8.40 | 8.43 | 8.22 | 8.37 | 8.37 | qfq | 5,018,400 | 41,965,703 | -6.48% |
| 2026-07-09 | 9.08 | 9.08 | 8.91 | 8.95 | 8.45 | qfq | 6,138,200 | 55,083,207 | -1.32% |
| 2026-07-08 | 9.03 | 9.11 | 8.97 | 9.07 | 8.56 | qfq | 7,049,300 | 63,860,215 | 0.33% |
| 2026-07-07 | 9.09 | 9.09 | 8.98 | 9.04 | 8.53 | qfq | 3,600,000 | 32,472,110 | -0.33% |
| 2026-07-06 | 8.99 | 9.08 | 8.95 | 9.07 | 8.56 | qfq | 3,735,501 | 33,731,785 | 0.78% |
| 2026-07-03 | 8.98 | 9.04 | 8.95 | 9.00 | 8.50 | qfq | 2,990,700 | 26,880,879 | 0.33% |
| 2026-07-02 | 8.80 | 9.00 | 8.80 | 8.97 | 8.47 | qfq | 4,736,482 | 42,311,470 | 2.40% |
| 2026-07-01 | 8.58 | 8.77 | 8.58 | 8.76 | 8.27 | qfq | 2,964,000 | 25,747,440 | 2.22% |
| 2026-06-30 | 8.73 | 8.73 | 8.57 | 8.57 | 8.09 | qfq | 3,101,300 | 26,716,793 | -1.95% |
| 2026-06-29 | 8.70 | 8.75 | 8.48 | 8.74 | 8.25 | qfq | 3,587,900 | 30,976,940 | 0.00% |
| 2026-06-26 | 8.83 | 8.84 | 8.73 | 8.74 | 8.25 | qfq | 2,933,100 | 25,666,018 | -1.02% |
| 2026-06-25 | 8.93 | 8.95 | 8.80 | 8.83 | 8.34 | qfq | 3,953,122 | 34,940,005 | -1.23% |
| 2026-06-24 | 9.02 | 9.04 | 8.93 | 8.94 | 8.44 | qfq | 3,040,000 | 27,257,026 | -1.11% |
| 2026-06-23 | 8.97 | 9.05 | 8.96 | 9.04 | 8.53 | qfq | 3,035,400 | 27,384,786 | 0.44% |
| 2026-06-22 | 8.98 | 9.03 | 8.83 | 9.00 | 8.50 | qfq | 3,791,100 | 33,809,259 | -0.11% |
| 2026-06-18 | 9.04 | 9.05 | 8.98 | 9.01 | 8.51 | qfq | 3,847,900 | 34,645,829 | -0.55% |
| 2026-06-17 | 9.10 | 9.11 | 9.03 | 9.06 | 8.55 | qfq | 2,721,305 | 24,650,448 | -0.55% |
| 2026-06-16 | 9.10 | 9.11 | 9.04 | 9.11 | 8.60 | qfq | 3,733,113 | 33,881,645 | -0.11% |
| 2026-06-15 | 9.12 | 9.14 | 9.06 | 9.12 | 8.61 | qfq | 4,433,874 | 40,357,599 | 0.55% |
| 2026-06-12 | 9.04 | 9.08 | 9.03 | 9.07 | 8.56 | qfq | 2,666,700 | 24,162,256 | 0.33% |
| 2026-06-11 | 9.04 | 9.06 | 9.00 | 9.04 | 8.53 | qfq | 2,556,621 | 23,050,663 | -0.11% |
| 2026-06-10 | 9.05 | 9.06 | 8.99 | 9.05 | 8.54 | qfq | 3,272,900 | 29,526,485 | 0.11% |
| 2026-06-09 | 9.05 | 9.08 | 9.00 | 9.04 | 8.53 | qfq | 2,422,400 | 21,880,381 | 0.11% |
| 2026-06-08 | 9.05 | 9.10 | 9.00 | 9.03 | 8.53 | qfq | 4,136,001 | 37,399,890 | -0.99% |
| 2026-06-05 | 9.05 | 9.16 | 9.02 | 9.12 | 8.61 | qfq | 3,719,700 | 33,878,960 | 1.22% |
| 2026-06-04 | 9.10 | 9.16 | 9.01 | 9.01 | 8.51 | qfq | 4,951,300 | 44,833,755 | -1.10% |
| 2026-06-03 | 9.18 | 9.20 | 9.07 | 9.11 | 8.60 | qfq | 4,473,000 | 40,778,611 | -1.09% |
| 2026-06-02 | 9.23 | 9.26 | 9.12 | 9.21 | 8.70 | qfq | 5,251,800 | 48,303,388 | -0.32% |
| 2026-06-01 | 9.10 | 9.24 | 9.07 | 9.24 | 8.72 | qfq | 6,608,300 | 60,673,843 | 1.43% |
| 2026-05-29 | 9.03 | 9.13 | 9.01 | 9.11 | 8.60 | qfq | 4,643,860 | 42,240,678 | 0.77% |
| 2026-05-28 | 9.03 | 9.08 | 9.02 | 9.04 | 8.53 | qfq | 3,137,400 | 28,356,019 | -0.22% |
| 2026-05-27 | 9.10 | 9.13 | 9.01 | 9.06 | 8.55 | qfq | 4,424,400 | 40,086,810 | -0.66% |
| 2026-05-26 | 9.14 | 9.15 | 9.07 | 9.12 | 8.61 | qfq | 3,298,101 | 30,012,316 | -0.22% |
| 2026-05-25 | 9.07 | 9.19 | 9.07 | 9.14 | 8.63 | qfq | 3,645,646 | 33,260,583 | 0.77% |
| 2026-05-22 | 9.12 | 9.14 | 9.03 | 9.07 | 8.56 | qfq | 3,841,262 | 34,834,050 | -0.11% |
| 2026-05-21 | 9.15 | 9.24 | 9.08 | 9.08 | 8.57 | qfq | 5,829,956 | 53,480,123 | -0.77% |
| 2026-05-20 | 9.09 | 9.16 | 9.07 | 9.15 | 8.64 | qfq | 5,897,364 | 53,862,801 | 0.66% |
| 2026-05-19 | 9.03 | 9.09 | 9.00 | 9.09 | 8.58 | qfq | 3,392,256 | 30,691,911 | 1.11% |
| 2026-05-18 | 9.05 | 9.06 | 8.95 | 8.99 | 8.49 | qfq | 6,666,277 | 59,989,841 | -1.10% |
| 2026-05-15 | 9.12 | 9.12 | 9.04 | 9.09 | 8.58 | qfq | 4,872,762 | 44,200,936 | 0.00% |
| 2026-05-14 | 9.14 | 9.14 | 9.07 | 9.09 | 8.58 | qfq | 3,736,800 | 34,023,718 | -0.55% |
| 2026-05-13 | 9.11 | 9.15 | 9.08 | 9.14 | 8.63 | qfq | 4,652,100 | 42,424,864 | 0.22% |
| 2026-05-12 | 9.08 | 9.15 | 9.02 | 9.12 | 8.61 | qfq | 7,481,300 | 67,908,304 | 0.22% |
| 2026-05-11 | 9.10 | 9.11 | 9.02 | 9.10 | 8.59 | qfq | 7,142,942 | 64,766,574 | 0.00% |
| 2026-05-08 | 9.03 | 9.14 | 9.01 | 9.10 | 8.59 | qfq | 6,788,724 | 61,800,084 | 0.66% |
| 2026-05-07 | 9.00 | 9.08 | 8.97 | 9.04 | 8.53 | qfq | 9,007,490 | 81,169,290 | 0.78% |
| 2026-05-06 | 9.01 | 9.05 | 8.96 | 8.97 | 8.47 | qfq | 11,999,464 | 107,921,514 | -1.10% |
| 2026-04-30 | 9.17 | 9.19 | 9.02 | 9.07 | 8.56 | qfq | 14,433,984 | 131,143,897 | -2.89% |
| 2026-04-29 | 9.20 | 9.38 | 9.19 | 9.34 | 8.82 | qfq | 7,574,295 | 70,448,684 | 1.41% |
| 2026-04-28 | 9.22 | 9.28 | 9.18 | 9.21 | 8.70 | qfq | 6,676,189 | 61,546,176 | -0.32% |
| 2026-04-27 | 9.30 | 9.45 | 9.18 | 9.24 | 8.72 | qfq | 12,839,904 | 118,849,898 | -1.18% |
| 2026-04-24 | 9.35 | 9.41 | 9.22 | 9.35 | 8.83 | qfq | 6,739,300 | 62,705,288 | -0.53% |
| 2026-04-23 | 9.30 | 9.42 | 9.24 | 9.40 | 8.87 | qfq | 5,936,788 | 55,557,121 | 0.75% |
| 2026-04-22 | 9.33 | 9.36 | 9.28 | 9.33 | 8.81 | qfq | 3,479,200 | 32,464,060 | -0.21% |
| 2026-04-21 | 9.27 | 9.35 | 9.20 | 9.35 | 8.83 | qfq | 5,452,999 | 50,642,680 | 0.97% |
| 2026-04-20 | 9.23 | 9.28 | 9.21 | 9.26 | 8.74 | qfq | 2,807,891 | 25,967,578 | 0.43% |
| 2026-04-17 | 9.31 | 9.31 | 9.18 | 9.22 | 8.70 | qfq | 3,724,900 | 34,319,023 | -0.97% |
| 2026-04-16 | 9.22 | 9.32 | 9.20 | 9.31 | 8.79 | qfq | 4,176,181 | 38,717,176 | 1.09% |
| 2026-04-15 | 9.19 | 9.22 | 9.11 | 9.21 | 8.70 | qfq | 4,507,587 | 41,326,014 | 0.22% |
| 2026-04-14 | 9.22 | 9.22 | 9.06 | 9.19 | 8.68 | qfq | 5,919,000 | 53,981,977 | 0.55% |
| 2026-04-13 | 9.25 | 9.25 | 9.13 | 9.14 | 8.63 | qfq | 3,561,400 | 32,607,340 | -1.30% |
| 2026-04-10 | 9.26 | 9.32 | 9.25 | 9.26 | 8.74 | qfq | 3,520,600 | 32,690,283 | 0.43% |
| 2026-04-09 | 9.28 | 9.34 | 9.22 | 9.22 | 8.70 | qfq | 4,450,700 | 41,281,370 | -0.86% |
| 2026-04-08 | 9.17 | 9.30 | 9.17 | 9.30 | 8.78 | qfq | 4,596,500 | 42,563,398 | 2.20% |
| 2026-04-07 | 9.16 | 9.20 | 9.08 | 9.10 | 8.59 | qfq | 3,800,300 | 34,673,098 | -0.66% |
| 2026-04-03 | 9.33 | 9.40 | 9.15 | 9.16 | 8.65 | qfq | 4,910,935 | 45,308,575 | -2.14% |
| 2026-04-02 | 9.39 | 9.42 | 9.32 | 9.36 | 8.84 | qfq | 4,179,001 | 39,158,304 | 0.00% |
| 2026-04-01 | 9.32 | 9.40 | 9.32 | 9.36 | 8.84 | qfq | 4,886,600 | 45,726,741 | 1.19% |
| 2026-03-31 | 9.30 | 9.39 | 9.24 | 9.25 | 8.73 | qfq | 4,983,400 | 46,509,867 | -0.64% |
| 2026-03-30 | 9.20 | 9.33 | 9.10 | 9.31 | 8.79 | qfq | 6,236,823 | 57,604,147 | 1.42% |
| 2026-03-27 | 9.08 | 9.25 | 9.08 | 9.18 | 8.67 | qfq | 5,447,200 | 49,969,537 | -0.65% |
| 2026-03-26 | 9.25 | 9.32 | 9.19 | 9.24 | 8.72 | qfq | 4,659,296 | 43,114,943 | -0.22% |
| 2026-03-25 | 9.08 | 9.27 | 9.03 | 9.26 | 8.74 | qfq | 7,289,887 | 66,928,309 | 1.98% |
| 2026-03-24 | 8.90 | 9.09 | 8.83 | 9.08 | 8.57 | qfq | 10,025,600 | 89,823,500 | 3.89% |
| 2026-03-23 | 9.19 | 9.19 | 8.70 | 8.74 | 8.25 | qfq | 14,001,542 | 124,865,879 | -5.82% |
| 2026-03-20 | 9.34 | 9.40 | 9.26 | 9.28 | 8.76 | qfq | 6,861,671 | 63,992,913 | -0.75% |
| 2026-03-19 | 9.42 | 9.51 | 9.33 | 9.35 | 8.83 | qfq | 7,947,100 | 74,709,956 | -1.58% |
| 2026-03-18 | 9.54 | 9.58 | 9.39 | 9.50 | 8.97 | qfq | 8,456,000 | 79,994,072 | -0.42% |
| 2026-03-17 | 9.57 | 9.66 | 9.52 | 9.54 | 9.01 | qfq | 7,364,300 | 70,622,968 | -0.21% |
| 2026-03-16 | 9.51 | 9.57 | 9.46 | 9.56 | 9.03 | qfq | 7,330,600 | 69,764,351 | 0.21% |
| 2026-03-13 | 9.61 | 9.70 | 9.51 | 9.54 | 9.01 | qfq | 8,951,285 | 85,965,674 | -1.24% |
| 2026-03-12 | 9.58 | 9.69 | 9.51 | 9.66 | 9.12 | qfq | 7,550,665 | 72,579,075 | 0.73% |
| 2026-03-11 | 9.59 | 9.60 | 9.49 | 9.59 | 9.05 | qfq | 5,969,300 | 56,944,976 | 0.10% |
| 2026-03-10 | 9.56 | 9.61 | 9.51 | 9.58 | 9.04 | qfq | 6,738,351 | 64,449,615 | 0.42% |
| 2026-03-09 | 9.59 | 9.79 | 9.48 | 9.54 | 9.01 | qfq | 11,061,716 | 105,733,196 | -2.15% |
| 2026-03-06 | 9.56 | 9.76 | 9.55 | 9.75 | 9.21 | qfq | 8,911,800 | 86,012,260 | 1.56% |
| 2026-03-05 | 9.65 | 9.66 | 9.49 | 9.60 | 9.06 | qfq | 8,995,065 | 86,302,744 | 0.84% |
| 2026-03-04 | 9.88 | 9.90 | 9.47 | 9.52 | 8.99 | qfq | 18,798,500 | 179,861,459 | -4.32% |
| 2026-03-03 | 9.76 | 10.05 | 9.75 | 9.95 | 9.39 | qfq | 22,385,008 | 222,676,019 | 1.84% |
| 2026-03-02 | 9.70 | 9.84 | 9.63 | 9.77 | 9.22 | qfq | 9,749,400 | 95,047,846 | -0.51% |
| 2026-02-27 | 9.80 | 9.84 | 9.75 | 9.82 | 9.27 | qfq | 4,945,700 | 48,416,676 | 0.20% |
| 2026-02-26 | 9.81 | 9.86 | 9.76 | 9.80 | 9.25 | qfq | 5,455,200 | 53,455,832 | 0.20% |
| 2026-02-25 | 9.81 | 9.93 | 9.74 | 9.78 | 9.23 | qfq | 9,049,430 | 88,904,366 | -0.31% |
| 2026-02-24 | 9.64 | 9.83 | 9.61 | 9.81 | 9.26 | qfq | 9,348,675 | 90,998,663 | 2.51% |
| 2026-02-13 | 9.65 | 9.66 | 9.55 | 9.57 | 9.04 | qfq | 4,273,600 | 41,072,972 | -0.62% |
| 2026-02-12 | 9.67 | 9.75 | 9.62 | 9.63 | 9.09 | qfq | 6,286,076 | 60,769,254 | -0.93% |
| 2026-02-11 | 9.60 | 9.74 | 9.58 | 9.72 | 9.18 | qfq | 6,894,199 | 66,745,691 | 1.04% |
| 2026-02-10 | 9.53 | 9.64 | 9.49 | 9.62 | 9.08 | qfq | 4,782,298 | 45,815,842 | 0.84% |
| 2026-02-09 | 9.59 | 9.60 | 9.52 | 9.54 | 9.01 | qfq | 5,300,730 | 50,641,607 | 0.21% |
| 2026-02-06 | 9.58 | 9.62 | 9.51 | 9.52 | 8.99 | qfq | 5,127,700 | 49,073,622 | -0.63% |
| 2026-02-05 | 9.55 | 9.61 | 9.50 | 9.58 | 9.04 | qfq | 4,377,401 | 41,837,225 | 0.42% |
| 2026-02-04 | 9.41 | 9.57 | 9.39 | 9.54 | 9.01 | qfq | 5,972,438 | 56,853,780 | 1.38% |
| 2026-02-03 | 9.40 | 9.52 | 9.34 | 9.41 | 8.88 | qfq | 6,028,800 | 56,697,219 | 0.64% |
| 2026-02-02 | 9.68 | 9.69 | 9.32 | 9.35 | 8.83 | qfq | 12,674,838 | 120,432,384 | -3.21% |
| 2026-01-30 | 9.55 | 9.67 | 9.52 | 9.66 | 9.12 | qfq | 8,527,798 | 82,005,185 | 1.36% |
| 2026-01-29 | 9.54 | 9.59 | 9.47 | 9.53 | 9.00 | qfq | 5,760,600 | 54,867,683 | -0.10% |
| 2026-01-28 | 9.55 | 9.60 | 9.48 | 9.54 | 9.01 | qfq | 5,529,900 | 52,822,559 | -0.10% |
| 2026-01-27 | 9.63 | 9.63 | 9.46 | 9.55 | 9.02 | qfq | 5,322,040 | 50,708,100 | -0.93% |
| 2026-01-26 | 9.66 | 9.66 | 9.51 | 9.64 | 9.10 | qfq | 6,762,900 | 64,823,905 | 0.10% |
| 2026-01-23 | 9.65 | 9.69 | 9.57 | 9.63 | 9.09 | qfq | 5,459,000 | 52,455,599 | -0.41% |
| 2026-01-22 | 9.62 | 9.69 | 9.58 | 9.67 | 9.13 | qfq | 4,271,776 | 41,230,989 | 0.73% |
| 2026-01-21 | 9.64 | 9.64 | 9.52 | 9.60 | 9.06 | qfq | 5,334,700 | 51,075,980 | -0.31% |
| 2026-01-20 | 9.50 | 9.63 | 9.48 | 9.63 | 9.09 | qfq | 8,429,400 | 80,789,225 | 1.37% |
| 2026-01-19 | 9.35 | 9.51 | 9.34 | 9.50 | 8.97 | qfq | 7,246,800 | 68,437,804 | 1.39% |
| 2026-01-16 | 9.32 | 9.41 | 9.32 | 9.37 | 8.85 | qfq | 5,880,900 | 55,045,079 | 0.43% |
| 2026-01-15 | 9.27 | 9.33 | 9.23 | 9.33 | 8.81 | qfq | 4,510,710 | 41,928,491 | 0.76% |
| 2026-01-14 | 9.36 | 9.37 | 9.22 | 9.26 | 8.74 | qfq | 10,608,100 | 98,680,884 | -0.86% |
| 2026-01-13 | 9.40 | 9.42 | 9.31 | 9.34 | 8.82 | qfq | 7,693,000 | 72,076,935 | -0.53% |
| 2026-01-12 | 9.34 | 9.39 | 9.32 | 9.39 | 8.87 | qfq | 6,819,216 | 63,827,151 | 0.75% |
| 2026-01-09 | 9.34 | 9.35 | 9.29 | 9.32 | 8.80 | qfq | 5,337,909 | 49,730,100 | 0.11% |
| 2026-01-08 | 9.36 | 9.38 | 9.29 | 9.31 | 8.79 | qfq | 6,263,800 | 58,352,501 | -0.53% |
| 2026-01-07 | 9.44 | 9.44 | 9.34 | 9.36 | 8.84 | qfq | 6,250,000 | 58,567,839 | -0.85% |
| 2026-01-06 | 9.35 | 9.49 | 9.33 | 9.44 | 8.91 | qfq | 10,923,701 | 102,890,561 | 1.18% |
| 2026-01-05 | 9.43 | 9.44 | 9.30 | 9.33 | 8.81 | qfq | 8,592,163 | 80,230,264 | -1.06% |
| 2025-12-31 | 9.29 | 9.44 | 9.29 | 9.43 | 8.90 | qfq | 4,826,501 | 45,258,324 | 1.40% |
| 2025-12-30 | 9.41 | 9.41 | 9.26 | 9.30 | 8.78 | qfq | 6,570,300 | 61,159,864 | -1.17% |
| 2025-12-29 | 9.46 | 9.46 | 9.39 | 9.41 | 8.88 | qfq | 5,016,837 | 47,244,318 | -0.53% |
| 2025-12-26 | 9.46 | 9.52 | 9.41 | 9.46 | 8.93 | qfq | 4,865,300 | 46,003,832 | -0.11% |
| 2025-12-25 | 9.49 | 9.52 | 9.43 | 9.47 | 8.94 | qfq | 5,627,637 | 53,320,430 | 0.00% |
| 2025-12-24 | 9.47 | 9.49 | 9.39 | 9.47 | 8.94 | qfq | 4,503,000 | 42,548,091 | -0.11% |
| 2025-12-23 | 9.45 | 9.55 | 9.44 | 9.48 | 8.95 | qfq | 5,239,700 | 49,728,730 | 0.00% |
| 2025-12-22 | 9.57 | 9.62 | 9.37 | 9.48 | 8.95 | qfq | 10,513,400 | 99,999,295 | -0.42% |
| 2025-12-19 | 9.49 | 9.57 | 9.47 | 9.52 | 8.99 | qfq | 6,195,800 | 59,008,053 | 0.21% |
| 2025-12-18 | 9.36 | 9.55 | 9.35 | 9.50 | 8.97 | qfq | 4,622,004 | 43,869,073 | 1.17% |
| 2025-12-17 | 9.37 | 9.43 | 9.25 | 9.39 | 8.87 | qfq | 5,382,900 | 50,255,157 | 0.21% |
| 2025-12-16 | 9.45 | 9.47 | 9.33 | 9.37 | 8.85 | qfq | 4,497,700 | 42,228,881 | -0.21% |
| 2025-12-15 | 9.35 | 9.46 | 9.27 | 9.39 | 8.87 | qfq | 6,151,980 | 57,739,573 | 0.21% |
| 2025-12-12 | 9.53 | 9.65 | 9.29 | 9.37 | 8.85 | qfq | 11,142,600 | 105,458,079 | -1.47% |
| 2025-12-11 | 9.83 | 9.84 | 9.47 | 9.51 | 8.98 | qfq | 11,431,562 | 109,850,335 | -2.96% |
| 2025-12-10 | 9.82 | 9.85 | 9.76 | 9.80 | 9.25 | qfq | 4,011,567 | 39,331,291 | -0.51% |
| 2025-12-09 | 9.81 | 9.91 | 9.76 | 9.85 | 9.30 | qfq | 4,695,601 | 46,248,927 | -0.40% |
| 2025-12-08 | 9.93 | 10.10 | 9.81 | 9.89 | 9.34 | qfq | 6,530,000 | 64,612,944 | 0.00% |
| 2025-12-05 | 9.93 | 9.97 | 9.84 | 9.89 | 9.34 | qfq | 3,820,267 | 37,766,428 | -0.50% |
| 2025-12-04 | 10.03 | 10.08 | 9.93 | 9.94 | 9.38 | qfq | 2,942,600 | 29,365,074 | -0.90% |
| 2025-12-03 | 9.96 | 10.07 | 9.91 | 10.03 | 9.47 | qfq | 4,010,200 | 40,127,262 | 0.70% |
| 2025-12-02 | 9.95 | 9.99 | 9.89 | 9.96 | 9.40 | qfq | 3,462,416 | 34,407,223 | 0.10% |
| 2025-12-01 | 9.88 | 10.14 | 9.87 | 9.95 | 9.39 | qfq | 7,122,919 | 71,119,644 | 0.91% |
| 2025-11-28 | 9.81 | 9.87 | 9.76 | 9.86 | 9.31 | qfq | 3,846,300 | 37,764,734 | 0.31% |
| 2025-11-27 | 9.73 | 9.88 | 9.72 | 9.83 | 9.28 | qfq | 4,095,800 | 40,153,227 | 1.13% |
| 2025-11-26 | 9.77 | 9.92 | 9.71 | 9.72 | 9.18 | qfq | 4,325,900 | 42,370,692 | -0.72% |
| 2025-11-25 | 9.78 | 9.88 | 9.72 | 9.79 | 9.24 | qfq | 4,600,300 | 45,138,728 | 0.72% |
| 2025-11-24 | 9.89 | 9.94 | 9.68 | 9.72 | 9.18 | qfq | 7,236,838 | 70,787,395 | -1.82% |
| 2025-11-21 | 10.09 | 10.22 | 9.88 | 9.90 | 9.35 | qfq | 7,412,904 | 74,220,285 | -1.88% |
| 2025-11-20 | 10.00 | 10.12 | 10.00 | 10.09 | 9.53 | qfq | 4,094,000 | 41,200,354 | 0.90% |
| 2025-11-19 | 10.10 | 10.16 | 9.95 | 10.00 | 9.44 | qfq | 6,052,000 | 60,558,147 | -0.89% |
| 2025-11-18 | 10.21 | 10.27 | 10.03 | 10.09 | 9.53 | qfq | 6,177,520 | 62,406,165 | -1.56% |
| 2025-11-17 | 10.43 | 10.45 | 10.23 | 10.25 | 9.68 | qfq | 4,916,000 | 50,656,519 | -1.73% |
| 2025-11-14 | 10.37 | 10.50 | 10.35 | 10.43 | 9.85 | qfq | 4,795,200 | 50,066,473 | 0.58% |
| 2025-11-13 | 10.42 | 10.42 | 10.31 | 10.37 | 9.79 | qfq | 3,862,200 | 40,029,996 | -0.58% |
| 2025-11-12 | 10.50 | 10.57 | 10.38 | 10.43 | 9.85 | qfq | 4,378,900 | 45,793,044 | 0.00% |
| 2025-11-11 | 10.41 | 10.46 | 10.37 | 10.43 | 9.85 | qfq | 4,125,600 | 42,980,464 | 0.38% |
| 2025-11-10 | 10.43 | 10.48 | 10.33 | 10.39 | 9.81 | qfq | 4,645,393 | 48,346,971 | -0.38% |
| 2025-11-07 | 10.41 | 10.50 | 10.34 | 10.43 | 9.85 | qfq | 5,577,100 | 58,005,401 | 0.38% |
| 2025-11-06 | 10.65 | 10.66 | 10.30 | 10.39 | 9.81 | qfq | 8,957,700 | 93,219,669 | -1.61% |
| 2025-11-05 | 10.60 | 10.65 | 10.51 | 10.56 | 9.97 | qfq | 6,182,804 | 65,432,978 | -0.85% |
| 2025-11-04 | 10.66 | 10.79 | 10.55 | 10.65 | 10.06 | qfq | 7,098,500 | 75,752,292 | -0.47% |
| 2025-11-03 | 10.58 | 10.76 | 10.50 | 10.70 | 10.10 | qfq | 9,242,200 | 98,712,928 | 1.13% |
| 2025-10-31 | 10.47 | 10.68 | 10.42 | 10.58 | 9.99 | qfq | 11,028,129 | 116,826,279 | 1.05% |
| 2025-10-30 | 10.40 | 10.69 | 10.40 | 10.47 | 9.89 | qfq | 9,003,700 | 94,705,997 | 0.10% |
| 2025-10-29 | 10.27 | 10.49 | 10.22 | 10.46 | 9.88 | qfq | 9,455,285 | 98,248,402 | 1.75% |
| 2025-10-28 | 10.33 | 10.41 | 10.27 | 10.28 | 9.71 | qfq | 9,936,737 | 102,661,948 | -0.87% |
| 2025-10-27 | 9.98 | 10.47 | 9.93 | 10.37 | 9.79 | qfq | 20,332,258 | 208,929,794 | 4.85% |
| 2025-10-24 | 9.90 | 9.93 | 9.78 | 9.89 | 9.34 | qfq | 5,666,900 | 55,916,581 | 0.00% |
| 2025-10-23 | 9.75 | 9.89 | 9.70 | 9.89 | 9.34 | qfq | 6,667,120 | 65,524,336 | 1.85% |
| 2025-10-22 | 9.62 | 9.80 | 9.61 | 9.71 | 9.17 | qfq | 4,126,900 | 40,198,454 | 0.21% |
| 2025-10-21 | 9.63 | 9.70 | 9.61 | 9.69 | 9.15 | qfq | 3,625,030 | 34,991,840 | 0.62% |
| 2025-10-20 | 9.58 | 9.65 | 9.48 | 9.63 | 9.09 | qfq | 4,094,841 | 39,226,341 | 0.63% |
| 2025-10-17 | 9.61 | 9.69 | 9.56 | 9.57 | 9.04 | qfq | 4,675,416 | 45,036,757 | -0.42% |
| 2025-10-16 | 9.49 | 9.64 | 9.48 | 9.61 | 9.07 | qfq | 4,573,471 | 43,873,432 | 1.16% |
| 2025-10-15 | 9.52 | 9.52 | 9.41 | 9.50 | 8.97 | qfq | 3,990,626 | 37,827,035 | -0.11% |
| 2025-10-14 | 9.35 | 9.52 | 9.33 | 9.51 | 8.98 | qfq | 7,768,600 | 73,308,537 | 1.93% |
| 2025-10-13 | 9.30 | 9.35 | 9.17 | 9.33 | 8.81 | qfq | 5,444,990 | 50,449,074 | -0.11% |
| 2025-10-10 | 9.13 | 9.34 | 9.13 | 9.34 | 8.82 | qfq | 6,961,051 | 64,674,834 | 2.30% |
| 2025-10-09 | 9.40 | 9.40 | 9.07 | 9.13 | 8.62 | qfq | 12,211,592 | 112,246,575 | -3.08% |
| 2025-09-30 | 9.39 | 9.42 | 9.35 | 9.42 | 8.89 | qfq | 2,723,300 | 25,586,988 | 0.64% |
| 2025-09-29 | 9.49 | 9.49 | 9.35 | 9.36 | 8.84 | qfq | 5,000,192 | 47,111,762 | -1.16% |
| 2025-09-26 | 9.53 | 9.53 | 9.36 | 9.47 | 8.94 | qfq | 4,842,400 | 45,725,764 | -0.63% |
| 2025-09-25 | 9.75 | 9.75 | 9.48 | 9.53 | 9.00 | qfq | 7,011,492 | 67,076,864 | -5.74% |
| 2025-09-24 | 10.10 | 10.15 | 10.02 | 10.11 | 9.17 | qfq | 6,069,392 | 61,299,504 | 0.30% |
| 2025-09-23 | 10.01 | 10.10 | 9.97 | 10.08 | 9.14 | qfq | 4,459,900 | 44,734,883 | 0.50% |
| 2025-09-22 | 10.09 | 10.15 | 10.00 | 10.03 | 9.10 | qfq | 2,901,900 | 29,125,616 | -0.89% |
| 2025-09-19 | 10.00 | 10.13 | 10.00 | 10.12 | 9.18 | qfq | 3,029,400 | 30,491,452 | 1.10% |
| 2025-09-18 | 10.14 | 10.19 | 9.99 | 10.01 | 9.08 | qfq | 4,712,211 | 47,498,736 | -1.28% |
| 2025-09-17 | 10.15 | 10.19 | 10.03 | 10.14 | 9.19 | qfq | 6,646,042 | 67,378,264 | 1.20% |
| 2025-09-16 | 10.00 | 10.04 | 9.95 | 10.02 | 9.09 | qfq | 3,615,642 | 36,125,791 | 0.20% |
| 2025-09-15 | 10.08 | 10.10 | 9.97 | 10.00 | 9.07 | qfq | 6,450,808 | 64,522,134 | -0.89% |
| 2025-09-12 | 10.22 | 10.23 | 10.06 | 10.09 | 9.15 | qfq | 7,606,221 | 76,955,444 | -1.18% |
| 2025-09-11 | 10.24 | 10.24 | 10.14 | 10.21 | 9.26 | qfq | 7,312,892 | 74,344,933 | -0.10% |
| 2025-09-10 | 10.33 | 10.37 | 10.20 | 10.22 | 9.27 | qfq | 5,039,420 | 51,684,455 | -1.26% |
| 2025-09-09 | 10.42 | 10.44 | 10.33 | 10.35 | 9.39 | qfq | 2,629,200 | 27,267,935 | -0.67% |
| 2025-09-08 | 10.32 | 10.45 | 10.30 | 10.42 | 9.45 | qfq | 5,086,764 | 52,833,883 | 1.17% |
| 2025-09-05 | 10.29 | 10.31 | 10.18 | 10.30 | 9.34 | qfq | 2,776,741 | 28,480,316 | 0.29% |
| 2025-09-04 | 10.17 | 10.27 | 10.15 | 10.27 | 9.31 | qfq | 3,383,341 | 34,522,691 | 0.59% |
| 2025-09-03 | 10.33 | 10.38 | 10.19 | 10.21 | 9.26 | qfq | 4,023,200 | 41,231,182 | -1.26% |
| 2025-09-02 | 10.34 | 10.41 | 10.29 | 10.34 | 9.38 | qfq | 3,633,456 | 37,571,256 | -0.29% |
| 2025-09-01 | 10.39 | 10.41 | 10.30 | 10.37 | 9.40 | qfq | 3,740,000 | 38,728,189 | -0.10% |
| 2025-08-29 | 10.26 | 10.45 | 10.20 | 10.38 | 9.41 | qfq | 4,526,196 | 46,898,270 | 0.78% |
| 2025-08-28 | 10.35 | 10.43 | 10.16 | 10.30 | 9.34 | qfq | 7,668,800 | 78,831,824 | -0.77% |
| 2025-08-27 | 10.69 | 10.73 | 10.35 | 10.38 | 9.41 | qfq | 12,389,349 | 129,872,969 | -2.99% |
| 2025-08-26 | 10.36 | 10.95 | 10.30 | 10.70 | 9.70 | qfq | 17,891,327 | 189,790,927 | 2.49% |
| 2025-08-25 | 10.40 | 10.48 | 10.36 | 10.44 | 9.47 | qfq | 5,988,263 | 62,480,513 | 0.29% |
| 2025-08-22 | 10.49 | 10.53 | 10.30 | 10.41 | 9.44 | qfq | 8,213,852 | 85,355,705 | -0.76% |
| 2025-08-21 | 10.53 | 10.53 | 10.36 | 10.49 | 9.51 | qfq | 7,212,974 | 75,337,258 | 0.10% |
| 2025-08-20 | 10.40 | 10.51 | 10.38 | 10.48 | 9.50 | qfq | 5,075,600 | 53,146,582 | 0.67% |
| 2025-08-19 | 10.47 | 10.50 | 10.40 | 10.41 | 9.44 | qfq | 3,340,658 | 34,851,516 | -0.57% |
| 2025-08-18 | 10.43 | 10.49 | 10.38 | 10.47 | 9.49 | qfq | 5,040,958 | 52,630,659 | 0.48% |
| 2025-08-15 | 10.50 | 10.53 | 10.37 | 10.42 | 9.45 | qfq | 6,000,229 | 62,529,092 | -0.86% |
| 2025-08-14 | 10.54 | 10.61 | 10.48 | 10.51 | 9.53 | qfq | 4,495,900 | 47,338,419 | -0.38% |
| 2025-08-13 | 10.54 | 10.56 | 10.46 | 10.55 | 9.57 | qfq | 4,780,000 | 50,259,907 | 0.29% |
| 2025-08-12 | 10.50 | 10.55 | 10.49 | 10.52 | 9.54 | qfq | 2,683,000 | 28,223,826 | 0.10% |
| 2025-08-11 | 10.59 | 10.59 | 10.47 | 10.51 | 9.53 | qfq | 3,892,600 | 40,926,983 | -0.10% |
| 2025-08-08 | 10.51 | 10.55 | 10.47 | 10.52 | 9.54 | qfq | 2,531,800 | 26,621,599 | 0.10% |
| 2025-08-07 | 10.55 | 10.58 | 10.46 | 10.51 | 9.53 | qfq | 3,362,600 | 35,377,204 | -0.19% |
| 2025-08-06 | 10.50 | 10.58 | 10.49 | 10.53 | 9.55 | qfq | 2,900,300 | 30,553,530 | -0.19% |
| 2025-08-05 | 10.51 | 10.57 | 10.38 | 10.55 | 9.57 | qfq | 4,462,256 | 46,792,802 | 0.96% |
| 2025-08-04 | 10.16 | 10.50 | 10.11 | 10.45 | 9.48 | qfq | 7,875,700 | 81,703,148 | 3.36% |
| 2025-08-01 | 10.12 | 10.21 | 10.05 | 10.11 | 9.17 | qfq | 4,817,674 | 48,740,095 | -0.69% |
| 2025-07-31 | 10.51 | 10.51 | 10.13 | 10.18 | 9.23 | qfq | 8,726,000 | 89,327,007 | -3.14% |
| 2025-07-30 | 10.43 | 10.55 | 10.41 | 10.51 | 9.53 | qfq | 4,024,902 | 42,236,433 | 0.48% |
| 2025-07-29 | 10.73 | 10.73 | 10.35 | 10.46 | 9.48 | qfq | 7,633,166 | 79,946,205 | -2.33% |
| 2025-07-28 | 10.70 | 10.78 | 10.67 | 10.71 | 9.71 | qfq | 4,038,900 | 43,282,156 | 0.00% |
| 2025-07-25 | 10.80 | 10.89 | 10.70 | 10.71 | 9.71 | qfq | 5,831,300 | 62,857,563 | -4.03% |
| 2025-07-24 | 11.08 | 11.19 | 11.06 | 11.16 | 9.76 | qfq | 5,903,600 | 65,663,001 | 0.72% |
| 2025-07-23 | 11.21 | 11.27 | 11.06 | 11.08 | 9.69 | qfq | 6,399,200 | 71,429,515 | -1.42% |
| 2025-07-22 | 11.27 | 11.29 | 11.14 | 11.24 | 9.83 | qfq | 3,922,300 | 44,005,268 | -0.27% |
| 2025-07-21 | 11.17 | 11.40 | 11.13 | 11.27 | 9.85 | qfq | 5,872,477 | 66,176,676 | 0.99% |
| 2025-07-18 | 10.93 | 11.16 | 10.92 | 11.16 | 9.76 | qfq | 5,277,600 | 58,370,617 | 2.20% |
| 2025-07-17 | 11.11 | 11.15 | 10.89 | 10.92 | 9.55 | qfq | 5,038,700 | 55,314,508 | -0.55% |
| 2025-07-16 | 10.91 | 11.01 | 10.85 | 10.98 | 9.60 | qfq | 3,626,291 | 39,651,603 | 0.73% |
| 2025-07-15 | 11.02 | 11.05 | 10.86 | 10.90 | 9.53 | qfq | 4,910,800 | 53,675,191 | -0.91% |
| 2025-07-14 | 10.93 | 11.02 | 10.90 | 11.00 | 9.62 | qfq | 4,470,100 | 49,010,518 | 0.18% |
| 2025-07-11 | 10.98 | 11.11 | 10.94 | 10.98 | 9.60 | qfq | 4,664,056 | 51,325,688 | -0.45% |
| 2025-07-10 | 11.09 | 11.15 | 10.88 | 11.03 | 9.64 | qfq | 8,397,510 | 92,511,834 | -0.72% |
| 2025-07-09 | 11.36 | 11.39 | 11.11 | 11.11 | 9.71 | qfq | 7,055,341 | 79,224,011 | -2.46% |
| 2025-07-08 | 11.40 | 11.45 | 11.23 | 11.39 | 9.96 | qfq | 8,581,100 | 97,034,807 | -0.09% |
| 2025-07-07 | 11.41 | 11.52 | 11.23 | 11.40 | 9.97 | qfq | 5,216,900 | 59,425,591 | -0.35% |
| 2025-07-04 | 11.44 | 11.65 | 11.29 | 11.44 | 10.00 | qfq | 8,090,200 | 92,748,980 | -0.35% |
| 2025-07-03 | 11.20 | 11.68 | 11.20 | 11.48 | 10.04 | qfq | 10,156,600 | 116,963,155 | 1.86% |
| 2025-07-02 | 11.42 | 11.45 | 11.05 | 11.27 | 9.85 | qfq | 10,693,339 | 119,917,261 | -1.57% |
| 2025-07-01 | 11.40 | 11.55 | 11.25 | 11.45 | 10.01 | qfq | 8,671,700 | 98,573,608 | 0.44% |
| 2025-06-30 | 10.84 | 11.43 | 10.78 | 11.40 | 9.97 | qfq | 13,544,539 | 151,399,277 | 4.78% |
| 2025-06-27 | 11.09 | 11.09 | 10.82 | 10.88 | 9.51 | qfq | 7,572,600 | 82,777,161 | -0.46% |
| 2025-06-26 | 10.72 | 11.32 | 10.68 | 10.93 | 9.56 | qfq | 14,844,051 | 164,662,491 | 0.92% |
| 2025-06-25 | 10.72 | 10.95 | 10.65 | 10.83 | 9.47 | qfq | 9,461,666 | 102,640,199 | 1.21% |
| 2025-06-24 | 10.50 | 10.75 | 10.44 | 10.70 | 9.35 | qfq | 12,964,248 | 137,435,207 | -0.09% |
| 2025-06-23 | 11.00 | 11.03 | 10.52 | 10.71 | 9.36 | qfq | 14,100,400 | 150,740,360 | -1.56% |
| 2025-06-20 | 10.30 | 10.99 | 10.17 | 10.88 | 9.51 | qfq | 24,298,000 | 259,506,728 | 6.04% |
| 2025-06-19 | 10.98 | 10.99 | 10.16 | 10.26 | 8.97 | qfq | 23,094,300 | 241,737,734 | -6.81% |
| 2025-06-18 | 10.82 | 11.09 | 10.66 | 11.01 | 9.63 | qfq | 15,574,162 | 169,668,218 | 0.73% |
| 2025-06-17 | 10.47 | 10.98 | 10.43 | 10.93 | 9.56 | qfq | 21,118,276 | 225,489,686 | 4.29% |
| 2025-06-16 | 10.38 | 10.49 | 10.17 | 10.48 | 9.16 | qfq | 14,042,999 | 145,619,599 | 0.87% |
| 2025-06-13 | 10.32 | 10.55 | 10.24 | 10.39 | 9.08 | qfq | 22,815,000 | 236,758,155 | 0.19% |
| 2025-06-12 | 9.85 | 10.46 | 9.78 | 10.37 | 9.07 | qfq | 32,995,630 | 337,715,117 | 5.17% |
| 2025-06-11 | 9.67 | 9.92 | 9.57 | 9.86 | 8.62 | qfq | 15,249,833 | 149,418,816 | 1.75% |
| 2025-06-10 | 9.64 | 9.72 | 9.53 | 9.69 | 8.47 | qfq | 10,960,500 | 105,740,633 | 0.52% |
| 2025-06-09 | 9.62 | 9.66 | 9.46 | 9.64 | 8.43 | qfq | 10,450,523 | 99,783,431 | 0.21% |
| 2025-06-06 | 9.61 | 9.77 | 9.59 | 9.62 | 8.41 | qfq | 10,397,801 | 100,335,374 | 0.31% |
| 2025-06-05 | 9.90 | 9.95 | 9.56 | 9.59 | 8.38 | qfq | 20,083,500 | 195,500,384 | -4.39% |
| 2025-06-04 | 9.47 | 10.12 | 9.40 | 10.03 | 8.77 | qfq | 30,165,700 | 297,870,891 | 6.48% |
| 2025-06-03 | 9.35 | 9.52 | 9.27 | 9.42 | 8.24 | qfq | 15,070,100 | 141,564,531 | 0.96% |
| 2025-05-30 | 9.12 | 9.54 | 9.12 | 9.33 | 8.16 | qfq | 17,788,980 | 165,121,422 | 2.53% |
| 2025-05-29 | 8.96 | 9.15 | 8.95 | 9.10 | 7.96 | qfq | 8,856,178 | 80,302,429 | 1.56% |
| 2025-05-28 | 8.92 | 9.00 | 8.89 | 8.96 | 7.83 | qfq | 5,735,764 | 51,260,501 | 0.45% |
| 2025-05-27 | 8.93 | 8.93 | 8.88 | 8.92 | 7.80 | qfq | 3,642,700 | 32,436,392 | 0.22% |
| 2025-05-26 | 8.98 | 9.02 | 8.88 | 8.90 | 7.78 | qfq | 8,748,400 | 78,202,826 | -0.89% |
| 2025-05-23 | 9.02 | 9.24 | 8.97 | 8.98 | 7.85 | qfq | 16,004,300 | 145,565,550 | -0.11% |
| 2025-05-22 | 9.05 | 9.06 | 8.96 | 8.99 | 7.86 | qfq | 6,511,300 | 58,568,658 | -0.88% |
| 2025-05-21 | 8.99 | 9.08 | 8.93 | 9.07 | 7.93 | qfq | 8,919,651 | 80,623,835 | 0.78% |
| 2025-05-20 | 9.01 | 9.04 | 8.90 | 9.00 | 7.87 | qfq | 8,657,800 | 77,527,965 | -0.22% |
| 2025-05-19 | 8.88 | 9.09 | 8.88 | 9.02 | 7.89 | qfq | 10,871,601 | 98,170,062 | 1.58% |
| 2025-05-16 | 8.98 | 8.99 | 8.85 | 8.88 | 7.76 | qfq | 9,858,166 | 87,715,293 | -1.11% |
| 2025-05-15 | 9.07 | 9.16 | 8.96 | 8.98 | 7.85 | qfq | 13,201,000 | 119,437,226 | -0.99% |
| 2025-05-14 | 8.95 | 9.10 | 8.90 | 9.07 | 7.93 | qfq | 17,288,400 | 156,122,856 | 1.23% |
| 2025-05-13 | 8.90 | 8.96 | 8.86 | 8.96 | 7.83 | qfq | 9,345,800 | 83,195,374 | 1.01% |
| 2025-05-12 | 9.04 | 9.05 | 8.85 | 8.87 | 7.75 | qfq | 9,045,800 | 80,466,455 | -1.22% |
| 2025-05-09 | 8.92 | 9.02 | 8.92 | 8.98 | 7.85 | qfq | 6,888,301 | 61,865,422 | 0.67% |
| 2025-05-08 | 8.90 | 8.95 | 8.87 | 8.92 | 7.80 | qfq | 6,365,900 | 56,803,906 | 0.00% |
| 2025-05-07 | 8.87 | 8.93 | 8.85 | 8.92 | 7.80 | qfq | 8,473,400 | 75,347,991 | 0.90% |
| 2025-05-06 | 8.72 | 8.85 | 8.72 | 8.84 | 7.73 | qfq | 9,070,776 | 79,699,150 | 1.73% |
| 2025-04-30 | 8.79 | 8.83 | 8.68 | 8.69 | 7.60 | qfq | 10,041,000 | 88,020,030 | -1.36% |
| 2025-04-29 | 8.85 | 8.91 | 8.79 | 8.81 | 7.70 | qfq | 8,220,301 | 72,579,928 | -0.56% |
| 2025-04-28 | 9.05 | 9.06 | 8.85 | 8.86 | 7.75 | qfq | 11,220,100 | 100,008,044 | -1.77% |
| 2025-04-25 | 8.80 | 9.22 | 8.78 | 9.02 | 7.89 | qfq | 19,325,600 | 173,917,362 | 1.92% |
| 2025-04-24 | 8.92 | 8.95 | 8.78 | 8.85 | 7.74 | qfq | 11,043,799 | 97,860,555 | -0.67% |
| 2025-04-23 | 8.80 | 9.07 | 8.77 | 8.91 | 7.79 | qfq | 18,653,999 | 165,647,922 | 1.60% |
| 2025-04-22 | 8.60 | 8.78 | 8.60 | 8.77 | 7.67 | qfq | 14,292,300 | 124,740,051 | 1.98% |
| 2025-04-21 | 8.61 | 8.63 | 8.53 | 8.60 | 7.52 | qfq | 8,252,900 | 70,788,087 | -0.12% |
| 2025-04-18 | 8.64 | 8.69 | 8.58 | 8.61 | 7.53 | qfq | 7,899,400 | 68,160,737 | -0.46% |
| 2025-04-17 | 8.49 | 8.65 | 8.45 | 8.65 | 7.56 | qfq | 9,304,600 | 79,787,631 | 1.41% |
| 2025-04-16 | 8.52 | 8.60 | 8.40 | 8.53 | 7.46 | qfq | 10,177,100 | 86,584,726 | 0.12% |
| 2025-04-15 | 8.61 | 8.62 | 8.47 | 8.52 | 7.45 | qfq | 8,247,600 | 70,243,350 | -1.05% |
| 2025-04-14 | 8.58 | 8.63 | 8.52 | 8.61 | 7.53 | qfq | 9,737,800 | 83,476,035 | 1.18% |
| 2025-04-11 | 8.55 | 8.68 | 8.49 | 8.51 | 7.44 | qfq | 14,572,100 | 124,926,903 | -1.62% |
| 2025-04-10 | 8.51 | 8.80 | 8.47 | 8.65 | 7.56 | qfq | 20,836,176 | 180,711,828 | 0.70% |
| 2025-04-09 | 8.13 | 8.59 | 8.02 | 8.59 | 7.51 | qfq | 26,196,661 | 217,899,446 | 6.18% |
| 2025-04-08 | 7.99 | 8.27 | 7.99 | 8.09 | 7.07 | qfq | 19,009,401 | 154,432,363 | 1.76% |
| 2025-04-07 | 8.40 | 8.48 | 7.86 | 7.95 | 6.95 | qfq | 29,422,965 | 239,906,799 | -8.93% |
| 2025-04-03 | 8.80 | 8.89 | 8.63 | 8.73 | 7.63 | qfq | 24,675,239 | 215,582,227 | 1.16% |
| 2025-04-02 | 8.64 | 8.65 | 8.54 | 8.63 | 7.55 | qfq | 6,116,500 | 52,521,232 | 0.35% |
| 2025-04-01 | 8.50 | 8.63 | 8.50 | 8.60 | 7.52 | qfq | 8,699,700 | 74,664,078 | 1.90% |
| 2025-03-31 | 8.50 | 8.53 | 8.37 | 8.44 | 7.38 | qfq | 5,934,700 | 50,113,087 | -0.82% |
| 2025-03-28 | 8.57 | 8.58 | 8.46 | 8.51 | 7.44 | qfq | 6,330,900 | 53,892,834 | -0.82% |
| 2025-03-27 | 8.71 | 8.74 | 8.57 | 8.58 | 7.50 | qfq | 7,289,100 | 62,919,053 | -1.15% |
| 2025-03-26 | 8.63 | 8.70 | 8.60 | 8.68 | 7.59 | qfq | 7,535,700 | 65,123,347 | 0.58% |
| 2025-03-25 | 8.57 | 8.66 | 8.50 | 8.63 | 7.55 | qfq | 7,911,200 | 68,035,287 | 0.47% |
| 2025-03-24 | 8.78 | 8.80 | 8.40 | 8.59 | 7.51 | qfq | 13,411,316 | 114,752,846 | -1.49% |
| 2025-03-21 | 8.71 | 8.87 | 8.61 | 8.72 | 7.62 | qfq | 13,158,600 | 115,076,381 | 0.00% |
| 2025-03-20 | 8.58 | 8.81 | 8.55 | 8.72 | 7.62 | qfq | 11,075,501 | 96,270,738 | 1.63% |
| 2025-03-19 | 8.58 | 8.65 | 8.55 | 8.58 | 7.50 | qfq | 6,536,000 | 56,127,339 | -0.23% |
| 2025-03-18 | 8.51 | 8.69 | 8.44 | 8.60 | 7.52 | qfq | 11,216,571 | 96,026,454 | 0.82% |
| 2025-03-17 | 8.45 | 8.54 | 8.39 | 8.53 | 7.46 | qfq | 12,962,261 | 109,852,409 | 0.95% |
| 2025-03-14 | 8.38 | 8.47 | 8.37 | 8.45 | 7.39 | qfq | 8,860,501 | 74,650,379 | 0.84% |
| 2025-03-13 | 8.40 | 8.44 | 8.31 | 8.38 | 7.33 | qfq | 7,083,529 | 59,269,902 | -0.36% |
| 2025-03-12 | 8.20 | 8.60 | 8.17 | 8.41 | 7.35 | qfq | 17,726,728 | 149,054,061 | 2.31% |
| 2025-03-11 | 8.15 | 8.22 | 8.11 | 8.22 | 7.19 | qfq | 5,515,000 | 45,097,717 | 0.61% |
| 2025-03-10 | 8.11 | 8.19 | 8.10 | 8.17 | 7.14 | qfq | 5,846,800 | 47,658,209 | 0.62% |
| 2025-03-07 | 8.12 | 8.17 | 8.09 | 8.12 | 7.10 | qfq | 5,171,712 | 42,051,841 | -0.12% |
| 2025-03-06 | 8.09 | 8.15 | 8.06 | 8.13 | 7.11 | qfq | 5,090,600 | 41,302,658 | 0.37% |
| 2025-03-05 | 8.09 | 8.13 | 8.03 | 8.10 | 7.08 | qfq | 3,057,200 | 24,669,070 | -0.12% |
| 2025-03-04 | 8.09 | 8.12 | 8.03 | 8.11 | 7.09 | qfq | 3,885,300 | 31,423,009 | 0.37% |
| 2025-03-03 | 8.06 | 8.12 | 8.03 | 8.08 | 7.06 | qfq | 4,108,823 | 33,221,148 | 0.37% |
| 2025-02-28 | 8.09 | 8.13 | 8.04 | 8.05 | 7.04 | qfq | 4,682,200 | 37,878,301 | -0.74% |
| 2025-02-27 | 8.11 | 8.14 | 8.05 | 8.11 | 7.09 | qfq | 4,259,900 | 34,454,155 | -0.12% |
| 2025-02-26 | 8.06 | 8.14 | 8.06 | 8.12 | 7.10 | qfq | 3,373,288 | 27,348,528 | 0.50% |
| 2025-02-25 | 8.14 | 8.16 | 8.06 | 8.08 | 7.06 | qfq | 4,923,200 | 39,890,567 | -1.10% |
| 2025-02-24 | 8.13 | 8.23 | 8.09 | 8.17 | 7.14 | qfq | 6,100,800 | 49,953,112 | 0.25% |
| 2025-02-21 | 8.16 | 8.16 | 8.07 | 8.15 | 7.13 | qfq | 5,185,900 | 42,135,536 | 0.00% |
| 2025-02-20 | 8.18 | 8.21 | 8.13 | 8.15 | 7.13 | qfq | 4,231,473 | 34,524,429 | -0.37% |
| 2025-02-19 | 8.13 | 8.19 | 8.10 | 8.18 | 7.15 | qfq | 4,512,809 | 36,741,339 | 0.74% |
| 2025-02-18 | 8.18 | 8.27 | 8.11 | 8.12 | 7.10 | qfq | 8,814,800 | 71,984,854 | -0.73% |
| 2025-02-17 | 8.26 | 8.28 | 8.17 | 8.18 | 7.15 | qfq | 9,705,800 | 79,643,088 | -0.97% |
| 2025-02-14 | 8.26 | 8.30 | 8.22 | 8.26 | 7.22 | qfq | 4,321,200 | 35,677,607 | -0.36% |
| 2025-02-13 | 8.32 | 8.36 | 8.27 | 8.29 | 7.25 | qfq | 4,195,623 | 34,867,934 | -0.84% |
| 2025-02-12 | 8.38 | 8.40 | 8.27 | 8.36 | 7.31 | qfq | 5,028,800 | 41,911,586 | -0.36% |
| 2025-02-11 | 8.34 | 8.41 | 8.31 | 8.39 | 7.34 | qfq | 5,273,800 | 44,105,330 | 0.48% |
| 2025-02-10 | 8.37 | 8.39 | 8.30 | 8.35 | 7.30 | qfq | 5,357,800 | 44,652,110 | -0.24% |
| 2025-02-07 | 8.27 | 8.38 | 8.22 | 8.37 | 7.32 | qfq | 8,650,210 | 71,904,982 | 1.09% |
| 2025-02-06 | 8.21 | 8.28 | 8.13 | 8.28 | 7.24 | qfq | 4,686,019 | 38,495,396 | 0.85% |
| 2025-02-05 | 8.37 | 8.37 | 8.16 | 8.21 | 7.18 | qfq | 6,778,997 | 55,826,609 | -1.32% |
| 2025-01-27 | 8.14 | 8.36 | 8.14 | 8.32 | 7.27 | qfq | 8,835,004 | 73,298,947 | 2.34% |
| 2025-01-24 | 8.26 | 8.26 | 8.08 | 8.13 | 7.11 | qfq | 8,074,900 | 65,651,476 | -1.33% |
| 2025-01-23 | 8.19 | 8.34 | 8.19 | 8.24 | 7.20 | qfq | 7,250,656 | 59,915,944 | 0.98% |
| 2025-01-22 | 8.20 | 8.29 | 8.15 | 8.16 | 7.13 | qfq | 4,887,100 | 40,038,039 | -0.49% |
| 2025-01-21 | 8.59 | 8.60 | 8.16 | 8.20 | 7.17 | qfq | 13,099,165 | 108,481,634 | -6.29% |
| 2025-01-20 | 8.65 | 8.83 | 8.62 | 8.75 | 7.46 | qfq | 11,865,600 | 103,562,871 | 1.86% |
| 2025-01-17 | 8.44 | 8.60 | 8.40 | 8.59 | 7.32 | qfq | 5,827,400 | 49,780,782 | 1.30% |
| 2025-01-16 | 8.40 | 8.50 | 8.35 | 8.48 | 7.23 | qfq | 6,153,300 | 51,884,071 | 1.07% |
| 2025-01-15 | 8.42 | 8.49 | 8.34 | 8.39 | 7.15 | qfq | 4,923,349 | 41,441,491 | -0.12% |
| 2025-01-14 | 8.13 | 8.41 | 8.11 | 8.40 | 7.16 | qfq | 7,195,400 | 59,979,863 | 3.83% |
| 2025-01-13 | 8.06 | 8.16 | 8.05 | 8.09 | 6.90 | qfq | 4,401,700 | 35,607,089 | -0.37% |
| 2025-01-10 | 8.29 | 8.32 | 8.12 | 8.12 | 6.92 | qfq | 4,192,722 | 34,504,918 | -2.05% |
| 2025-01-09 | 8.27 | 8.35 | 8.22 | 8.29 | 7.07 | qfq | 3,988,600 | 33,153,057 | -0.72% |
| 2025-01-08 | 8.30 | 8.38 | 8.18 | 8.35 | 7.12 | qfq | 6,492,902 | 53,935,383 | 0.12% |
| 2025-01-07 | 8.44 | 8.46 | 8.19 | 8.34 | 7.11 | qfq | 8,952,900 | 74,170,587 | -0.95% |
| 2025-01-06 | 8.45 | 8.56 | 8.30 | 8.42 | 7.18 | qfq | 6,328,500 | 53,335,002 | -0.71% |
| 2025-01-03 | 8.73 | 8.87 | 8.46 | 8.48 | 7.23 | qfq | 9,872,300 | 85,110,237 | -2.86% |
| 2025-01-02 | 8.83 | 8.97 | 8.68 | 8.73 | 7.44 | qfq | 9,197,598 | 81,183,796 | -1.24% |
| 2024-12-31 | 8.92 | 9.03 | 8.82 | 8.84 | 7.53 | qfq | 7,769,300 | 69,303,476 | -0.90% |
| 2024-12-30 | 9.12 | 9.13 | 8.90 | 8.92 | 7.60 | qfq | 7,870,011 | 70,734,777 | -1.98% |
| 2024-12-27 | 8.92 | 9.10 | 8.90 | 9.10 | 7.76 | qfq | 7,351,200 | 66,405,788 | 1.45% |
| 2024-12-26 | 9.01 | 9.06 | 8.92 | 8.97 | 7.65 | qfq | 5,266,200 | 47,265,034 | -0.55% |
| 2024-12-25 | 9.00 | 9.17 | 8.89 | 9.02 | 7.69 | qfq | 11,163,173 | 100,585,407 | 0.00% |
| 2024-12-24 | 8.72 | 9.18 | 8.67 | 9.02 | 7.69 | qfq | 14,836,173 | 132,505,360 | 4.28% |
| 2024-12-23 | 8.69 | 8.82 | 8.60 | 8.65 | 7.37 | qfq | 10,971,400 | 95,690,932 | -0.46% |
| 2024-12-20 | 8.78 | 8.81 | 8.66 | 8.69 | 7.41 | qfq | 6,933,100 | 60,555,867 | -1.03% |
| 2024-12-19 | 8.75 | 8.82 | 8.65 | 8.78 | 7.48 | qfq | 8,462,900 | 74,023,200 | -0.34% |
| 2024-12-18 | 8.72 | 8.99 | 8.70 | 8.81 | 7.51 | qfq | 11,170,900 | 98,950,255 | 1.50% |
| 2024-12-17 | 8.98 | 9.01 | 8.64 | 8.68 | 7.40 | qfq | 11,613,851 | 101,933,896 | -3.66% |
| 2024-12-16 | 9.08 | 9.24 | 8.96 | 9.01 | 7.68 | qfq | 8,303,200 | 75,419,906 | -1.42% |
| 2024-12-13 | 9.07 | 9.25 | 9.05 | 9.14 | 7.79 | qfq | 17,489,300 | 159,699,985 | 0.77% |
| 2024-12-12 | 8.94 | 9.08 | 8.88 | 9.07 | 7.73 | qfq | 11,474,798 | 103,500,905 | 1.91% |
| 2024-12-11 | 8.76 | 8.94 | 8.74 | 8.90 | 7.59 | qfq | 12,018,751 | 106,350,938 | 1.60% |
| 2024-12-10 | 8.98 | 9.04 | 8.74 | 8.76 | 7.47 | qfq | 11,540,323 | 102,282,608 | -0.79% |
| 2024-12-09 | 8.84 | 8.95 | 8.76 | 8.83 | 7.53 | qfq | 9,424,186 | 83,217,981 | 0.91% |
| 2024-12-06 | 8.76 | 8.79 | 8.62 | 8.75 | 7.46 | qfq | 10,717,000 | 93,625,062 | 0.23% |
| 2024-12-05 | 8.73 | 8.78 | 8.66 | 8.73 | 7.44 | qfq | 10,632,700 | 92,701,173 | 0.46% |
| 2024-12-04 | 8.83 | 8.83 | 8.67 | 8.69 | 7.41 | qfq | 7,398,113 | 64,741,094 | -1.70% |
| 2024-12-03 | 8.87 | 8.93 | 8.74 | 8.84 | 7.53 | qfq | 8,952,300 | 79,004,345 | -0.45% |
| 2024-12-02 | 8.90 | 9.03 | 8.67 | 8.88 | 7.57 | qfq | 16,401,401 | 144,718,856 | 0.45% |
| 2024-11-29 | 8.71 | 8.89 | 8.68 | 8.84 | 7.53 | qfq | 8,314,301 | 73,187,443 | 1.73% |
| 2024-11-28 | 8.70 | 8.88 | 8.61 | 8.69 | 7.41 | qfq | 6,638,300 | 58,002,111 | 0.00% |
| 2024-11-27 | 8.82 | 8.82 | 8.45 | 8.69 | 7.41 | qfq | 11,221,301 | 96,521,845 | -1.59% |
| 2024-11-26 | 8.73 | 8.99 | 8.65 | 8.83 | 7.53 | qfq | 14,582,070 | 128,818,657 | 1.38% |
| 2024-11-25 | 8.50 | 8.85 | 8.44 | 8.71 | 7.42 | qfq | 12,050,320 | 104,805,796 | 2.47% |
| 2024-11-22 | 8.85 | 8.95 | 8.49 | 8.50 | 7.24 | qfq | 12,414,314 | 108,046,269 | -4.71% |
| 2024-11-21 | 9.14 | 9.17 | 8.80 | 8.92 | 7.60 | qfq | 13,384,217 | 119,499,543 | -2.83% |
| 2024-11-20 | 9.15 | 9.45 | 9.06 | 9.18 | 7.82 | qfq | 14,995,300 | 137,818,069 | -0.76% |
| 2024-11-19 | 8.90 | 9.25 | 8.81 | 9.25 | 7.88 | qfq | 16,234,822 | 147,239,981 | 2.55% |
| 2024-11-18 | 8.68 | 9.08 | 8.66 | 9.02 | 7.69 | qfq | 19,004,132 | 169,067,456 | 4.16% |
| 2024-11-15 | 8.60 | 8.93 | 8.55 | 8.66 | 7.38 | qfq | 11,119,332 | 96,961,350 | 2.00% |
| 2024-11-14 | 8.63 | 8.68 | 8.48 | 8.49 | 7.24 | qfq | 4,442,300 | 38,057,800 | -1.62% |
| 2024-11-13 | 8.60 | 8.72 | 8.52 | 8.63 | 7.36 | qfq | 5,780,752 | 49,813,216 | 0.35% |
| 2024-11-12 | 8.70 | 8.79 | 8.55 | 8.60 | 7.33 | qfq | 8,079,600 | 70,212,392 | -1.26% |
| 2024-11-11 | 8.70 | 8.73 | 8.61 | 8.71 | 7.42 | qfq | 5,408,100 | 46,846,845 | -0.23% |
| 2024-11-08 | 8.96 | 8.98 | 8.67 | 8.73 | 7.44 | qfq | 8,210,400 | 72,063,988 | -1.91% |
| 2024-11-07 | 8.64 | 8.91 | 8.58 | 8.90 | 7.59 | qfq | 8,915,738 | 78,519,328 | 2.77% |
| 2024-11-06 | 8.69 | 8.76 | 8.57 | 8.66 | 7.38 | qfq | 6,767,100 | 58,357,050 | 0.12% |
| 2024-11-05 | 8.60 | 8.72 | 8.56 | 8.65 | 7.37 | qfq | 7,863,203 | 67,790,453 | 0.70% |
| 2024-11-04 | 8.48 | 8.65 | 8.32 | 8.59 | 7.32 | qfq | 10,469,300 | 88,931,006 | 2.38% |
| 2024-11-01 | 8.45 | 8.46 | 8.26 | 8.39 | 7.15 | qfq | 5,944,320 | 49,887,387 | -0.24% |
| 2024-10-31 | 8.47 | 8.49 | 8.36 | 8.41 | 7.17 | qfq | 6,601,598 | 55,535,157 | -0.36% |
| 2024-10-30 | 8.31 | 8.52 | 8.31 | 8.44 | 7.19 | qfq | 4,641,469 | 39,016,871 | 1.20% |
| 2024-10-29 | 8.61 | 8.64 | 8.33 | 8.34 | 7.11 | qfq | 7,943,900 | 67,152,107 | -3.25% |
| 2024-10-28 | 8.26 | 8.68 | 8.22 | 8.62 | 7.35 | qfq | 13,294,100 | 113,156,084 | 4.23% |
| 2024-10-25 | 8.17 | 8.42 | 8.17 | 8.27 | 7.05 | qfq | 9,170,217 | 75,931,340 | 2.10% |
| 2024-10-24 | 8.12 | 8.13 | 8.06 | 8.10 | 6.90 | qfq | 3,056,800 | 24,751,786 | -0.12% |
| 2024-10-23 | 8.18 | 8.18 | 8.07 | 8.11 | 6.91 | qfq | 4,432,400 | 36,015,373 | -0.37% |
| 2024-10-22 | 8.01 | 8.20 | 8.01 | 8.14 | 6.94 | qfq | 5,405,675 | 43,865,384 | 1.24% |
| 2024-10-21 | 8.00 | 8.12 | 7.97 | 8.04 | 6.85 | qfq | 5,744,100 | 46,135,408 | 0.50% |
| 2024-10-18 | 7.86 | 8.05 | 7.85 | 8.00 | 6.82 | qfq | 6,020,079 | 47,835,612 | 1.27% |
| 2024-10-17 | 8.09 | 8.11 | 7.89 | 7.90 | 6.73 | qfq | 4,572,600 | 36,509,913 | -2.11% |
| 2024-10-16 | 8.01 | 8.13 | 7.99 | 8.07 | 6.88 | qfq | 4,328,750 | 34,868,932 | -0.12% |
| 2024-10-15 | 8.10 | 8.19 | 8.01 | 8.08 | 6.89 | qfq | 6,824,201 | 55,290,990 | -0.62% |
| 2024-10-14 | 8.21 | 8.28 | 7.99 | 8.13 | 6.93 | qfq | 7,629,517 | 61,992,889 | 0.00% |
| 2024-10-11 | 7.98 | 8.32 | 7.94 | 8.13 | 6.93 | qfq | 13,613,798 | 110,845,549 | 1.37% |
| 2024-10-10 | 7.83 | 8.13 | 7.72 | 8.02 | 6.84 | qfq | 10,402,303 | 82,744,243 | 3.62% |
| 2024-10-09 | 8.20 | 8.27 | 7.72 | 7.74 | 6.60 | qfq | 13,546,100 | 107,467,386 | -7.64% |
| 2024-10-08 | 9.13 | 9.13 | 8.11 | 8.38 | 7.14 | qfq | 24,801,001 | 211,260,843 | 0.60% |
| 2024-09-30 | 8.09 | 8.37 | 7.78 | 8.33 | 7.10 | qfq | 22,748,169 | 183,664,297 | 3.48% |
| 2024-09-27 | 8.00 | 8.09 | 7.86 | 8.05 | 6.63 | qfq | 9,169,700 | 73,182,107 | 2.42% |
| 2024-09-26 | 7.58 | 7.87 | 7.58 | 7.86 | 6.47 | qfq | 11,124,401 | 86,112,996 | 3.69% |
| 2024-09-25 | 7.60 | 7.75 | 7.54 | 7.58 | 6.24 | qfq | 7,251,300 | 55,516,215 | 1.07% |
| 2024-09-24 | 7.29 | 7.52 | 7.23 | 7.50 | 6.18 | qfq | 8,132,401 | 60,038,951 | 4.46% |
| 2024-09-23 | 7.16 | 7.20 | 7.13 | 7.18 | 5.91 | qfq | 2,585,700 | 18,543,384 | 0.28% |
| 2024-09-20 | 7.18 | 7.18 | 7.12 | 7.16 | 5.90 | qfq | 1,902,700 | 13,602,982 | -0.14% |
| 2024-09-19 | 7.04 | 7.20 | 7.01 | 7.17 | 5.91 | qfq | 3,805,900 | 27,126,421 | 2.28% |
| 2024-09-18 | 7.04 | 7.08 | 6.80 | 7.01 | 5.77 | qfq | 4,050,800 | 28,125,461 | -0.57% |
| 2024-09-13 | 7.15 | 7.18 | 7.05 | 7.05 | 5.81 | qfq | 3,166,889 | 22,468,494 | -1.95% |
| 2024-09-12 | 7.12 | 7.21 | 7.12 | 7.19 | 5.92 | qfq | 1,772,600 | 12,698,708 | 0.70% |
| 2024-09-11 | 7.16 | 7.17 | 7.11 | 7.14 | 5.88 | qfq | 1,607,400 | 11,475,243 | -0.14% |
| 2024-09-10 | 7.20 | 7.20 | 7.10 | 7.15 | 5.89 | qfq | 2,465,800 | 17,613,051 | -0.14% |
| 2024-09-09 | 7.24 | 7.26 | 7.13 | 7.16 | 5.90 | qfq | 2,196,400 | 15,765,011 | -1.24% |
| 2024-09-06 | 7.30 | 7.32 | 7.25 | 7.25 | 5.97 | qfq | 2,292,400 | 16,678,140 | -0.68% |
| 2024-09-05 | 7.33 | 7.33 | 7.27 | 7.30 | 6.01 | qfq | 1,922,900 | 14,029,795 | 0.14% |
| 2024-09-04 | 7.33 | 7.33 | 7.27 | 7.29 | 6.00 | qfq | 1,707,200 | 12,462,543 | -0.41% |
| 2024-09-03 | 7.38 | 7.43 | 7.28 | 7.32 | 6.03 | qfq | 3,225,700 | 23,685,574 | -0.95% |
| 2024-09-02 | 7.43 | 7.53 | 7.39 | 7.39 | 6.09 | qfq | 2,579,600 | 19,225,648 | -0.94% |
| 2024-08-30 | 7.39 | 7.57 | 7.36 | 7.46 | 6.14 | qfq | 4,338,600 | 32,499,403 | 0.81% |
| 2024-08-29 | 7.33 | 7.47 | 7.25 | 7.40 | 6.10 | qfq | 2,645,600 | 19,448,420 | 0.95% |
| 2024-08-28 | 7.32 | 7.35 | 7.28 | 7.33 | 6.04 | qfq | 2,023,800 | 14,793,800 | 0.27% |
| 2024-08-27 | 7.33 | 7.39 | 7.28 | 7.31 | 6.02 | qfq | 2,057,700 | 15,068,771 | -0.14% |
| 2024-08-26 | 7.27 | 7.33 | 7.26 | 7.32 | 6.03 | qfq | 2,568,201 | 18,724,778 | 0.14% |
| 2024-08-23 | 7.35 | 7.40 | 7.25 | 7.31 | 6.02 | qfq | 3,081,800 | 22,575,234 | -0.81% |
| 2024-08-22 | 7.45 | 7.45 | 7.31 | 7.37 | 6.07 | qfq | 2,083,600 | 15,338,986 | -0.14% |
| 2024-08-21 | 7.42 | 7.46 | 7.37 | 7.38 | 6.08 | qfq | 1,703,700 | 12,614,977 | -0.67% |
| 2024-08-20 | 7.58 | 7.61 | 7.36 | 7.43 | 6.12 | qfq | 4,225,000 | 31,460,766 | -2.24% |
| 2024-08-19 | 7.54 | 7.62 | 7.51 | 7.60 | 6.26 | qfq | 1,874,400 | 14,212,412 | 0.80% |
| 2024-08-16 | 7.62 | 7.62 | 7.51 | 7.54 | 6.21 | qfq | 2,232,200 | 16,887,974 | -0.66% |
| 2024-08-15 | 7.59 | 7.66 | 7.52 | 7.59 | 6.25 | qfq | 2,733,100 | 20,762,595 | 0.53% |
| 2024-08-14 | 7.66 | 7.66 | 7.55 | 7.55 | 6.22 | qfq | 2,164,100 | 16,419,407 | -1.18% |
| 2024-08-13 | 7.60 | 7.71 | 7.55 | 7.64 | 6.29 | qfq | 2,828,900 | 21,626,831 | 0.26% |
| 2024-08-12 | 7.68 | 7.69 | 7.49 | 7.62 | 6.28 | qfq | 5,746,000 | 43,556,018 | -1.80% |
| 2024-08-09 | 7.87 | 7.91 | 7.75 | 7.76 | 6.39 | qfq | 2,874,737 | 22,504,450 | -1.40% |
| 2024-08-08 | 7.77 | 7.92 | 7.73 | 7.87 | 6.48 | qfq | 3,138,804 | 24,632,849 | 0.77% |
| 2024-08-07 | 7.79 | 7.85 | 7.75 | 7.81 | 6.43 | qfq | 1,984,501 | 15,476,953 | 0.13% |
| 2024-08-06 | 7.85 | 7.89 | 7.71 | 7.80 | 6.42 | qfq | 3,354,100 | 26,110,521 | 0.52% |
| 2024-08-05 | 7.84 | 7.97 | 7.75 | 7.76 | 6.39 | qfq | 4,315,800 | 33,992,129 | -0.89% |
| 2024-08-02 | 7.83 | 7.91 | 7.81 | 7.83 | 6.45 | qfq | 2,140,800 | 16,828,073 | -0.63% |
| 2024-08-01 | 7.98 | 8.01 | 7.85 | 7.88 | 6.49 | qfq | 4,789,200 | 37,908,253 | -1.50% |
| 2024-07-31 | 7.87 | 8.09 | 7.84 | 8.00 | 6.59 | qfq | 7,387,928 | 58,962,261 | 1.65% |
| 2024-07-30 | 7.72 | 7.88 | 7.72 | 7.87 | 6.48 | qfq | 3,154,537 | 24,657,223 | 1.42% |
| 2024-07-29 | 7.76 | 7.82 | 7.70 | 7.76 | 6.39 | qfq | 2,456,400 | 19,077,247 | 0.26% |
| 2024-07-26 | 7.68 | 7.76 | 7.66 | 7.74 | 6.38 | qfq | 2,371,348 | 18,323,156 | 1.18% |
| 2024-07-25 | 7.55 | 7.71 | 7.52 | 7.65 | 6.30 | qfq | 2,763,600 | 21,112,908 | 0.92% |
| 2024-07-24 | 7.64 | 7.67 | 7.50 | 7.58 | 6.24 | qfq | 4,119,000 | 31,198,697 | -0.79% |
| 2024-07-23 | 7.77 | 7.83 | 7.64 | 7.64 | 6.29 | qfq | 3,518,947 | 27,240,398 | -1.67% |
| 2024-07-22 | 7.73 | 7.79 | 7.71 | 7.77 | 6.40 | qfq | 2,551,600 | 19,782,028 | 0.26% |
| 2024-07-19 | 7.81 | 7.82 | 7.70 | 7.75 | 6.38 | qfq | 3,644,900 | 28,240,496 | -1.40% |
| 2024-07-18 | 7.92 | 7.92 | 7.65 | 7.86 | 6.47 | qfq | 5,771,042 | 44,726,261 | -0.51% |
| 2024-07-17 | 8.02 | 8.06 | 7.89 | 7.90 | 6.51 | qfq | 4,318,400 | 34,339,714 | -1.99% |
| 2024-07-16 | 8.08 | 8.08 | 7.98 | 8.06 | 6.64 | qfq | 2,632,700 | 21,120,660 | -0.25% |
| 2024-07-15 | 8.12 | 8.21 | 8.06 | 8.08 | 6.66 | qfq | 2,623,300 | 21,273,746 | -0.86% |
| 2024-07-12 | 8.32 | 8.41 | 8.13 | 8.15 | 6.71 | qfq | 4,434,800 | 36,643,129 | -2.40% |
| 2024-07-11 | 8.32 | 8.37 | 8.26 | 8.35 | 6.88 | qfq | 4,869,300 | 40,504,158 | 1.58% |
| 2024-07-10 | 8.27 | 8.35 | 8.16 | 8.22 | 6.77 | qfq | 3,516,200 | 29,033,491 | -0.24% |
| 2024-07-09 | 8.10 | 8.27 | 7.95 | 8.24 | 6.79 | qfq | 7,899,316 | 64,342,964 | 2.62% |
| 2024-07-08 | 8.17 | 8.19 | 7.98 | 8.03 | 6.61 | qfq | 4,604,799 | 37,044,794 | -2.19% |
| 2024-07-05 | 8.20 | 8.23 | 8.07 | 8.21 | 6.76 | qfq | 3,910,447 | 31,889,968 | 0.12% |
| 2024-07-04 | 8.32 | 8.34 | 8.15 | 8.20 | 6.75 | qfq | 6,812,599 | 56,225,977 | -1.44% |
| 2024-07-03 | 8.58 | 8.63 | 8.28 | 8.32 | 6.85 | qfq | 8,650,700 | 73,079,191 | -3.82% |
| 2024-07-02 | 8.35 | 8.72 | 8.35 | 8.65 | 7.13 | qfq | 8,745,649 | 75,358,123 | 3.10% |
| 2024-07-01 | 8.35 | 8.40 | 8.17 | 8.39 | 6.91 | qfq | 5,965,200 | 49,552,178 | 2.69% |
| 2024-06-28 | 8.11 | 8.29 | 8.07 | 8.17 | 6.73 | qfq | 5,398,836 | 44,315,816 | 0.74% |
| 2024-06-27 | 8.01 | 8.17 | 7.97 | 8.11 | 6.68 | qfq | 5,580,202 | 45,186,312 | 0.87% |
| 2024-06-26 | 7.88 | 8.06 | 7.86 | 8.04 | 6.62 | qfq | 3,320,900 | 26,466,647 | 1.13% |
| 2024-06-25 | 8.06 | 8.07 | 7.86 | 7.95 | 6.55 | qfq | 4,924,500 | 39,175,120 | -1.36% |
| 2024-06-24 | 8.02 | 8.29 | 8.00 | 8.06 | 6.64 | qfq | 7,991,600 | 64,732,206 | -0.12% |
| 2024-06-21 | 7.82 | 8.10 | 7.80 | 8.07 | 6.65 | qfq | 6,854,193 | 54,709,623 | 3.20% |
| 2024-06-20 | 7.97 | 8.00 | 7.82 | 7.82 | 6.44 | qfq | 4,714,000 | 37,151,332 | -2.25% |
| 2024-06-19 | 8.03 | 8.07 | 7.87 | 8.00 | 6.59 | qfq | 6,492,562 | 51,721,577 | -0.50% |
| 2024-06-18 | 8.03 | 8.12 | 8.01 | 8.04 | 6.62 | qfq | 4,399,304 | 35,452,113 | 0.00% |
| 2024-06-17 | 8.30 | 8.32 | 8.02 | 8.04 | 6.62 | qfq | 7,792,850 | 63,099,786 | -3.13% |
| 2024-06-14 | 8.40 | 8.47 | 8.29 | 8.30 | 6.84 | qfq | 4,890,524 | 40,867,420 | -1.43% |
| 2024-06-13 | 8.43 | 8.54 | 8.38 | 8.42 | 6.94 | qfq | 3,623,900 | 30,561,392 | -0.82% |
| 2024-06-12 | 8.43 | 8.52 | 8.38 | 8.49 | 6.99 | qfq | 4,055,500 | 34,307,260 | 0.00% |
| 2024-06-11 | 8.75 | 8.78 | 8.40 | 8.49 | 6.99 | qfq | 8,538,743 | 72,632,093 | -3.30% |
| 2024-06-07 | 8.45 | 8.78 | 8.42 | 8.78 | 7.23 | qfq | 8,791,002 | 75,724,546 | 4.90% |
| 2024-06-06 | 8.37 | 8.52 | 8.30 | 8.37 | 6.89 | qfq | 8,085,427 | 67,934,183 | 0.12% |
| 2024-06-05 | 8.72 | 8.72 | 8.35 | 8.36 | 6.89 | qfq | 11,445,000 | 97,556,238 | -3.91% |
| 2024-06-04 | 8.82 | 8.97 | 8.64 | 8.70 | 7.17 | qfq | 8,495,300 | 74,257,293 | -1.25% |
| 2024-06-03 | 8.88 | 8.96 | 8.74 | 8.81 | 7.26 | qfq | 7,483,102 | 66,181,611 | -1.34% |
| 2024-05-31 | 9.09 | 9.09 | 8.90 | 8.93 | 7.36 | qfq | 8,213,300 | 73,671,638 | -7.65% |
| 2024-05-30 | 9.70 | 9.71 | 9.61 | 9.67 | 7.53 | qfq | 7,288,301 | 70,332,212 | -0.31% |
| 2024-05-29 | 9.72 | 9.75 | 9.60 | 9.70 | 7.55 | qfq | 9,612,565 | 92,944,510 | -0.92% |
| 2024-05-28 | 9.83 | 9.90 | 9.73 | 9.79 | 7.62 | qfq | 8,675,300 | 84,955,623 | -0.41% |
| 2024-05-27 | 9.56 | 9.90 | 9.55 | 9.83 | 7.65 | qfq | 13,786,050 | 134,509,631 | 3.04% |
| 2024-05-24 | 9.64 | 9.65 | 9.47 | 9.54 | 7.43 | qfq | 6,422,500 | 61,467,230 | -1.14% |
| 2024-05-23 | 9.69 | 9.80 | 9.60 | 9.65 | 7.51 | qfq | 13,030,400 | 126,407,220 | 0.31% |
| 2024-05-22 | 9.68 | 9.86 | 9.58 | 9.62 | 7.49 | qfq | 11,198,800 | 108,444,523 | -0.41% |
| 2024-05-21 | 9.66 | 9.72 | 9.57 | 9.66 | 7.52 | qfq | 7,249,801 | 69,903,010 | 0.21% |
| 2024-05-20 | 9.49 | 9.74 | 9.45 | 9.64 | 7.51 | qfq | 12,007,000 | 115,617,787 | 2.01% |
| 2024-05-17 | 9.49 | 9.53 | 9.37 | 9.45 | 7.36 | qfq | 9,144,800 | 86,228,161 | -1.15% |
| 2024-05-16 | 9.71 | 9.87 | 9.50 | 9.56 | 7.44 | qfq | 15,991,800 | 154,680,197 | -2.15% |
| 2024-05-15 | 9.58 | 10.05 | 9.48 | 9.77 | 7.61 | qfq | 19,213,400 | 188,887,605 | 1.56% |
| 2024-05-14 | 9.44 | 9.72 | 9.42 | 9.62 | 7.49 | qfq | 12,189,453 | 117,159,672 | 1.80% |
| 2024-05-13 | 9.46 | 9.58 | 9.18 | 9.45 | 7.36 | qfq | 12,056,548 | 113,521,782 | -0.32% |
| 2024-05-10 | 9.56 | 9.60 | 9.33 | 9.48 | 7.38 | qfq | 9,800,948 | 92,371,511 | -0.32% |
| 2024-05-09 | 9.32 | 9.64 | 9.32 | 9.51 | 7.40 | qfq | 14,491,175 | 138,071,525 | 1.71% |
| 2024-05-08 | 9.49 | 9.49 | 9.35 | 9.35 | 7.28 | qfq | 6,371,966 | 59,921,836 | -1.48% |
| 2024-05-07 | 9.52 | 9.57 | 9.40 | 9.49 | 7.39 | qfq | 9,035,771 | 85,702,788 | -0.94% |
| 2024-05-06 | 9.50 | 9.60 | 9.39 | 9.58 | 7.46 | qfq | 11,117,600 | 105,936,512 | 1.70% |
| 2024-04-30 | 9.44 | 9.64 | 9.34 | 9.42 | 7.33 | qfq | 10,878,402 | 102,621,347 | 0.64% |
| 2024-04-29 | 9.51 | 9.52 | 9.30 | 9.36 | 7.29 | qfq | 14,655,902 | 137,709,002 | -1.47% |
| 2024-04-26 | 10.10 | 10.13 | 9.40 | 9.50 | 7.40 | qfq | 20,076,472 | 192,905,593 | -2.96% |
| 2024-04-25 | 9.94 | 10.03 | 9.55 | 9.79 | 7.62 | qfq | 14,629,400 | 142,759,879 | -2.00% |
| 2024-04-24 | 10.00 | 10.12 | 9.95 | 9.99 | 7.78 | qfq | 4,610,700 | 46,182,298 | 0.10% |
| 2024-04-23 | 10.06 | 10.12 | 9.92 | 9.98 | 7.77 | qfq | 5,773,547 | 57,691,137 | -0.99% |
| 2024-04-22 | 10.21 | 10.31 | 10.05 | 10.08 | 7.85 | qfq | 7,662,000 | 77,755,205 | -1.66% |
| 2024-04-19 | 10.19 | 10.38 | 10.10 | 10.25 | 7.98 | qfq | 9,622,047 | 98,318,756 | 0.59% |
| 2024-04-18 | 10.20 | 10.44 | 10.10 | 10.19 | 7.93 | qfq | 17,087,046 | 174,831,600 | 1.49% |
| 2024-04-17 | 9.75 | 10.25 | 9.72 | 10.04 | 7.82 | qfq | 14,435,936 | 144,892,689 | 5.80% |
| 2024-04-16 | 9.81 | 9.87 | 9.46 | 9.49 | 7.39 | qfq | 10,051,803 | 96,968,492 | -3.95% |
| 2024-04-15 | 9.86 | 10.04 | 9.59 | 9.88 | 7.69 | qfq | 11,009,700 | 108,571,374 | 0.20% |
| 2024-04-12 | 9.87 | 10.04 | 9.80 | 9.86 | 7.68 | qfq | 10,319,148 | 102,489,880 | -0.10% |
| 2024-04-11 | 9.54 | 10.05 | 9.47 | 9.87 | 7.68 | qfq | 16,084,760 | 158,446,745 | 3.46% |
| 2024-04-10 | 9.42 | 9.60 | 9.27 | 9.54 | 7.43 | qfq | 14,280,981 | 135,113,120 | 1.17% |
| 2024-04-09 | 9.23 | 9.50 | 9.23 | 9.43 | 7.34 | qfq | 9,605,212 | 90,265,769 | 1.51% |
| 2024-04-08 | 9.60 | 9.70 | 9.27 | 9.29 | 7.23 | qfq | 14,274,846 | 134,602,982 | -3.73% |
| 2024-04-03 | 10.00 | 10.14 | 9.56 | 9.65 | 7.51 | qfq | 21,273,793 | 208,116,989 | -0.72% |
| 2024-04-02 | 9.10 | 9.72 | 9.10 | 9.72 | 7.57 | qfq | 24,074,961 | 227,754,848 | 9.95% |
| 2024-04-01 | 8.61 | 8.84 | 8.61 | 8.84 | 6.88 | qfq | 6,776,443 | 59,159,292 | 2.55% |
| 2024-03-29 | 8.35 | 8.73 | 8.34 | 8.62 | 6.71 | qfq | 8,194,443 | 69,630,794 | 3.98% |
| 2024-03-28 | 8.28 | 8.43 | 8.24 | 8.29 | 6.45 | qfq | 7,411,600 | 61,892,465 | -0.24% |
| 2024-03-27 | 8.40 | 8.46 | 8.30 | 8.31 | 6.47 | qfq | 4,488,944 | 37,596,242 | -1.19% |
| 2024-03-26 | 8.56 | 8.64 | 8.29 | 8.41 | 6.55 | qfq | 7,202,913 | 60,814,502 | -1.41% |
| 2024-03-25 | 8.82 | 8.84 | 8.51 | 8.53 | 6.64 | qfq | 8,591,000 | 74,419,719 | -3.40% |
| 2024-03-22 | 9.24 | 9.32 | 8.80 | 8.83 | 6.87 | qfq | 12,429,900 | 111,496,065 | -5.36% |
| 2024-03-21 | 9.35 | 9.40 | 9.16 | 9.33 | 7.26 | qfq | 7,350,012 | 68,174,885 | -0.74% |
| 2024-03-20 | 8.95 | 9.76 | 8.95 | 9.40 | 7.32 | qfq | 14,432,900 | 135,673,642 | 4.79% |
| 2024-03-19 | 8.98 | 9.07 | 8.91 | 8.97 | 6.98 | qfq | 5,555,452 | 49,893,652 | -0.33% |
| 2024-03-18 | 8.92 | 9.10 | 8.85 | 9.00 | 7.01 | qfq | 7,283,108 | 65,261,871 | 1.58% |
| 2024-03-15 | 8.81 | 9.00 | 8.79 | 8.86 | 6.90 | qfq | 5,614,789 | 49,810,037 | 0.11% |
| 2024-03-14 | 8.90 | 8.97 | 8.76 | 8.85 | 6.89 | qfq | 5,177,925 | 46,035,187 | -0.56% |
| 2024-03-13 | 8.86 | 9.03 | 8.79 | 8.90 | 6.93 | qfq | 4,452,400 | 39,549,959 | -0.22% |
| 2024-03-12 | 9.01 | 9.02 | 8.83 | 8.92 | 6.94 | qfq | 3,840,702 | 34,183,364 | -0.78% |
| 2024-03-11 | 9.14 | 9.17 | 8.88 | 8.99 | 7.00 | qfq | 6,307,488 | 56,686,422 | -1.75% |
| 2024-03-08 | 9.08 | 9.19 | 8.91 | 9.15 | 7.12 | qfq | 3,967,967 | 36,073,163 | 1.22% |
| 2024-03-07 | 9.04 | 9.29 | 9.01 | 9.04 | 7.04 | qfq | 5,159,924 | 47,086,600 | -0.33% |
| 2024-03-06 | 9.03 | 9.16 | 8.99 | 9.07 | 7.06 | qfq | 4,283,122 | 38,818,022 | -0.87% |
| 2024-03-05 | 9.66 | 9.80 | 9.14 | 9.15 | 7.12 | qfq | 7,998,480 | 74,991,085 | 0.66% |
| 2024-03-04 | 9.08 | 9.25 | 8.90 | 9.09 | 7.08 | qfq | 5,906,784 | 53,479,811 | -0.11% |
| 2024-03-01 | 9.15 | 9.21 | 8.86 | 9.10 | 7.08 | qfq | 6,636,897 | 59,833,312 | -0.44% |
| 2024-02-29 | 9.02 | 9.26 | 8.95 | 9.14 | 7.12 | qfq | 5,001,854 | 45,539,587 | 1.11% |
| 2024-02-28 | 9.55 | 9.74 | 9.03 | 9.04 | 7.04 | qfq | 5,646,600 | 53,242,997 | -5.34% |
| 2024-02-27 | 9.39 | 9.58 | 9.35 | 9.55 | 7.44 | qfq | 3,075,551 | 29,260,547 | 1.38% |
| 2024-02-26 | 9.56 | 9.79 | 9.37 | 9.42 | 7.33 | qfq | 5,194,800 | 49,548,158 | -1.46% |
| 2024-02-23 | 9.23 | 9.59 | 9.15 | 9.56 | 7.44 | qfq | 5,728,270 | 53,742,065 | 3.46% |
| 2024-02-22 | 9.39 | 9.50 | 9.13 | 9.24 | 7.19 | qfq | 5,578,802 | 51,644,278 | -1.91% |
| 2024-02-21 | 9.60 | 9.74 | 9.38 | 9.42 | 7.33 | qfq | 5,574,770 | 53,367,742 | -1.77% |
| 2024-02-20 | 9.38 | 9.73 | 9.31 | 9.59 | 7.47 | qfq | 4,528,317 | 43,355,848 | 1.59% |
| 2024-02-19 | 8.83 | 9.45 | 8.83 | 9.44 | 7.35 | qfq | 8,059,603 | 73,599,929 | 7.39% |
| 2024-02-08 | 8.08 | 8.86 | 8.01 | 8.79 | 6.84 | qfq | 10,412,668 | 88,941,317 | 8.79% |
| 2024-02-07 | 8.76 | 8.79 | 7.95 | 8.08 | 6.29 | qfq | 13,055,071 | 105,762,499 | -6.16% |
| 2024-02-06 | 8.25 | 9.06 | 7.95 | 8.61 | 6.70 | qfq | 13,422,500 | 113,258,129 | 2.50% |
| 2024-02-05 | 8.80 | 9.11 | 8.18 | 8.40 | 6.54 | qfq | 16,797,473 | 145,401,238 | -7.39% |
| 2024-02-02 | 9.10 | 9.75 | 8.81 | 9.07 | 7.06 | qfq | 10,446,715 | 96,320,180 | -1.20% |
| 2024-02-01 | 9.15 | 9.40 | 9.06 | 9.18 | 7.15 | qfq | 8,926,651 | 82,206,209 | -0.43% |
| 2024-01-31 | 9.20 | 9.54 | 9.16 | 9.22 | 7.18 | qfq | 9,819,730 | 91,535,178 | -0.97% |
| 2024-01-30 | 9.78 | 9.78 | 9.03 | 9.31 | 7.25 | qfq | 21,289,000 | 198,080,151 | -7.18% |
| 2024-01-29 | 10.47 | 10.47 | 10.03 | 10.03 | 7.81 | qfq | 7,311,200 | 74,359,062 | -3.37% |
| 2024-01-26 | 10.20 | 10.59 | 10.14 | 10.38 | 8.08 | qfq | 11,126,800 | 115,356,113 | 1.57% |
| 2024-01-25 | 10.12 | 10.25 | 9.97 | 10.22 | 7.96 | qfq | 9,348,876 | 94,382,188 | 1.29% |
| 2024-01-24 | 9.64 | 10.15 | 9.63 | 10.09 | 7.86 | qfq | 12,939,005 | 127,365,360 | 4.78% |
| 2024-01-23 | 9.58 | 9.77 | 9.35 | 9.63 | 7.50 | qfq | 12,376,205 | 117,777,415 | -0.31% |
| 2024-01-22 | 9.81 | 10.06 | 9.50 | 9.66 | 7.52 | qfq | 11,596,731 | 113,608,193 | -2.62% |
| 2024-01-19 | 10.01 | 10.12 | 9.80 | 9.92 | 7.72 | qfq | 9,695,956 | 96,042,073 | -1.78% |
| 2024-01-18 | 9.58 | 10.12 | 9.33 | 10.10 | 7.86 | qfq | 17,874,202 | 173,750,469 | 4.45% |
| 2024-01-17 | 9.90 | 9.98 | 9.63 | 9.67 | 7.53 | qfq | 11,650,771 | 113,629,030 | -2.72% |
| 2024-01-16 | 10.12 | 10.17 | 9.78 | 9.94 | 7.74 | qfq | 9,963,269 | 99,102,859 | -1.97% |
| 2024-01-15 | 10.16 | 10.32 | 10.10 | 10.14 | 7.89 | qfq | 8,236,242 | 83,841,286 | -0.39% |
| 2024-01-12 | 10.01 | 10.48 | 9.97 | 10.18 | 7.93 | qfq | 14,891,376 | 152,159,883 | 1.90% |
| 2024-01-11 | 9.38 | 10.00 | 9.33 | 9.99 | 7.78 | qfq | 16,399,099 | 160,653,019 | 6.73% |
| 2024-01-10 | 9.20 | 9.44 | 9.08 | 9.36 | 7.29 | qfq | 8,469,600 | 78,423,838 | 1.74% |
| 2024-01-09 | 9.22 | 9.32 | 9.07 | 9.20 | 7.16 | qfq | 7,165,000 | 65,841,122 | -0.54% |
| 2024-01-08 | 9.39 | 9.43 | 9.16 | 9.25 | 7.20 | qfq | 6,960,560 | 64,621,276 | -1.60% |
| 2024-01-05 | 9.35 | 9.73 | 9.28 | 9.40 | 7.32 | qfq | 11,310,221 | 107,564,062 | 0.75% |
| 2024-01-04 | 9.22 | 9.37 | 9.12 | 9.33 | 7.26 | qfq | 8,230,324 | 76,524,656 | 1.08% |
| 2024-01-03 | 9.35 | 9.39 | 9.04 | 9.23 | 7.19 | qfq | 13,081,241 | 119,689,389 | -2.22% |
| 2024-01-02 | 9.18 | 9.57 | 9.09 | 9.44 | 7.35 | qfq | 15,743,800 | 147,049,422 | 6.31% |
| 2023-12-29 | 8.77 | 8.94 | 8.70 | 8.88 | 6.91 | qfq | 4,946,375 | 43,605,498 | 1.25% |
| 2023-12-28 | 8.84 | 8.89 | 8.65 | 8.77 | 6.83 | qfq | 6,996,790 | 61,282,818 | -1.24% |
| 2023-12-27 | 8.81 | 8.91 | 8.78 | 8.88 | 6.91 | qfq | 5,354,600 | 47,329,910 | 1.14% |
| 2023-12-26 | 8.80 | 8.98 | 8.73 | 8.78 | 6.84 | qfq | 5,838,500 | 51,437,311 | -1.13% |
| 2023-12-25 | 8.84 | 8.90 | 8.65 | 8.88 | 6.91 | qfq | 8,001,968 | 70,251,472 | -0.11% |
| 2023-12-22 | 8.97 | 9.06 | 8.83 | 8.89 | 6.92 | qfq | 7,435,300 | 66,456,391 | -1.00% |
| 2023-12-21 | 9.01 | 9.01 | 8.82 | 8.98 | 6.99 | qfq | 8,249,334 | 73,556,124 | 0.45% |
| 2023-12-20 | 9.03 | 9.22 | 8.89 | 8.94 | 6.96 | qfq | 14,651,583 | 132,411,821 | -2.08% |
| 2023-12-19 | 9.06 | 9.39 | 9.04 | 9.13 | 7.11 | qfq | 16,267,501 | 148,718,445 | 1.11% |
| 2023-12-18 | 9.02 | 9.29 | 9.00 | 9.03 | 7.03 | qfq | 10,077,450 | 91,452,378 | 0.33% |
| 2023-12-15 | 8.96 | 9.04 | 8.92 | 9.00 | 7.01 | qfq | 4,546,300 | 40,780,853 | 0.22% |
| 2023-12-14 | 9.05 | 9.07 | 8.89 | 8.98 | 6.99 | qfq | 6,323,235 | 56,766,785 | 0.90% |
| 2023-12-13 | 9.08 | 9.12 | 8.88 | 8.90 | 6.93 | qfq | 7,007,100 | 62,935,566 | -1.55% |
| 2023-12-12 | 8.96 | 9.10 | 8.90 | 9.04 | 7.04 | qfq | 7,299,796 | 65,764,543 | 0.78% |
| 2023-12-11 | 8.65 | 9.03 | 8.62 | 8.97 | 6.98 | qfq | 15,775,057 | 138,700,151 | 3.70% |
| 2023-12-08 | 9.01 | 9.14 | 8.61 | 8.65 | 6.73 | qfq | 15,696,688 | 138,795,903 | -3.89% |
| 2023-12-07 | 8.87 | 9.08 | 8.70 | 9.00 | 7.01 | qfq | 14,877,353 | 132,543,973 | 1.58% |
| 2023-12-06 | 8.89 | 8.93 | 8.66 | 8.86 | 6.90 | qfq | 11,535,900 | 101,533,498 | -1.12% |
| 2023-12-05 | 8.91 | 9.12 | 8.90 | 8.96 | 6.98 | qfq | 17,217,803 | 155,095,161 | -0.44% |
| 2023-12-04 | 8.45 | 9.26 | 8.43 | 9.00 | 7.01 | qfq | 26,830,352 | 239,307,819 | 6.64% |
| 2023-12-01 | 8.31 | 8.49 | 8.28 | 8.44 | 6.57 | qfq | 9,274,791 | 77,864,315 | 2.18% |
| 2023-11-30 | 8.37 | 8.40 | 8.18 | 8.26 | 6.43 | qfq | 9,073,220 | 75,082,784 | -0.60% |
| 2023-11-29 | 8.23 | 8.53 | 8.22 | 8.31 | 6.47 | qfq | 11,852,203 | 99,461,259 | 1.34% |
| 2023-11-28 | 8.14 | 8.21 | 8.06 | 8.20 | 6.38 | qfq | 7,136,570 | 58,215,521 | 0.86% |
| 2023-11-27 | 8.03 | 8.21 | 8.02 | 8.13 | 6.33 | qfq | 8,642,074 | 70,554,213 | 0.74% |
| 2023-11-24 | 8.12 | 8.19 | 8.00 | 8.07 | 6.28 | qfq | 6,158,479 | 49,762,053 | -0.86% |
| 2023-11-23 | 7.94 | 8.18 | 7.92 | 8.14 | 6.34 | qfq | 8,140,183 | 65,974,729 | 1.75% |
| 2023-11-22 | 7.92 | 8.08 | 7.88 | 8.00 | 6.23 | qfq | 9,351,471 | 74,875,820 | 1.27% |
| 2023-11-21 | 8.00 | 8.01 | 7.89 | 7.90 | 6.15 | qfq | 4,629,200 | 36,771,557 | -0.88% |
| 2023-11-20 | 7.91 | 7.98 | 7.86 | 7.97 | 6.21 | qfq | 5,291,940 | 41,992,613 | 0.76% |
| 2023-11-17 | 7.86 | 7.98 | 7.86 | 7.91 | 6.16 | qfq | 4,268,406 | 33,824,129 | 0.13% |
| 2023-11-16 | 7.92 | 7.99 | 7.87 | 7.90 | 6.15 | qfq | 5,707,014 | 45,193,620 | 0.51% |
| 2023-11-15 | 7.94 | 7.94 | 7.80 | 7.86 | 6.12 | qfq | 7,243,700 | 57,017,356 | -0.63% |
| 2023-11-14 | 7.96 | 8.05 | 7.88 | 7.91 | 6.16 | qfq | 9,828,286 | 78,158,209 | -0.25% |
| 2023-11-13 | 7.78 | 8.01 | 7.77 | 7.93 | 6.17 | qfq | 10,834,552 | 85,877,835 | 1.80% |
| 2023-11-10 | 7.65 | 7.82 | 7.62 | 7.79 | 6.07 | qfq | 7,385,501 | 57,057,962 | 1.17% |
| 2023-11-09 | 7.65 | 7.74 | 7.65 | 7.70 | 5.99 | qfq | 5,352,899 | 41,207,964 | 0.52% |
| 2023-11-08 | 7.65 | 7.75 | 7.62 | 7.66 | 5.96 | qfq | 4,748,600 | 36,510,014 | -0.26% |
| 2023-11-07 | 7.71 | 7.72 | 7.63 | 7.68 | 5.98 | qfq | 5,494,774 | 42,155,216 | -0.13% |
| 2023-11-06 | 7.67 | 7.79 | 7.64 | 7.69 | 5.99 | qfq | 8,755,145 | 67,226,400 | -0.26% |
| 2023-11-03 | 7.83 | 7.88 | 7.69 | 7.71 | 6.00 | qfq | 8,976,601 | 69,608,403 | -1.28% |
| 2023-11-02 | 7.81 | 7.91 | 7.78 | 7.81 | 6.08 | qfq | 10,770,139 | 84,507,421 | 0.26% |
| 2023-11-01 | 7.89 | 7.93 | 7.68 | 7.79 | 6.07 | qfq | 13,361,460 | 103,659,596 | -0.76% |
| 2023-10-31 | 7.91 | 8.06 | 7.77 | 7.85 | 6.11 | qfq | 18,263,547 | 144,251,270 | 0.64% |
| 2023-10-30 | 7.54 | 7.99 | 7.48 | 7.80 | 6.07 | qfq | 36,791,692 | 287,976,365 | 3.45% |
| 2023-10-27 | 7.52 | 7.77 | 7.42 | 7.54 | 5.87 | qfq | 43,610,709 | 333,682,204 | 6.80% |
| 2023-10-26 | 6.94 | 7.09 | 6.93 | 7.06 | 5.50 | qfq | 4,873,300 | 34,324,864 | 1.00% |
| 2023-10-25 | 6.83 | 7.01 | 6.82 | 6.99 | 5.44 | qfq | 4,071,700 | 28,312,934 | 2.64% |
| 2023-10-24 | 6.66 | 6.83 | 6.66 | 6.81 | 5.30 | qfq | 2,814,200 | 19,050,926 | 1.95% |
| 2023-10-23 | 6.78 | 6.80 | 6.64 | 6.68 | 5.20 | qfq | 3,958,900 | 26,523,734 | -1.76% |
| 2023-10-20 | 6.80 | 6.86 | 6.78 | 6.80 | 5.29 | qfq | 2,990,100 | 20,377,774 | -0.29% |
| 2023-10-19 | 6.89 | 6.97 | 6.81 | 6.82 | 5.31 | qfq | 3,241,353 | 22,274,028 | -1.45% |
| 2023-10-18 | 7.03 | 7.04 | 6.91 | 6.92 | 5.39 | qfq | 3,049,500 | 21,200,984 | -1.84% |
| 2023-10-17 | 7.10 | 7.10 | 7.02 | 7.05 | 5.49 | qfq | 2,284,900 | 16,115,722 | -0.42% |
| 2023-10-16 | 6.98 | 7.10 | 6.98 | 7.08 | 5.51 | qfq | 3,646,724 | 25,738,116 | 1.43% |
| 2023-10-13 | 7.05 | 7.05 | 6.98 | 6.98 | 5.43 | qfq | 2,560,500 | 17,955,864 | -0.99% |
| 2023-10-12 | 7.05 | 7.07 | 7.03 | 7.05 | 5.49 | qfq | 2,883,971 | 20,336,938 | 0.28% |
| 2023-10-11 | 7.10 | 7.10 | 6.99 | 7.03 | 5.47 | qfq | 4,087,071 | 28,796,143 | -0.57% |
| 2023-10-10 | 7.10 | 7.15 | 7.07 | 7.07 | 5.50 | qfq | 2,275,488 | 16,183,256 | -0.56% |
| 2023-10-09 | 7.14 | 7.16 | 7.06 | 7.11 | 5.54 | qfq | 3,968,085 | 28,198,884 | -0.70% |
| 2023-09-28 | 7.11 | 7.20 | 7.11 | 7.16 | 5.57 | qfq | 4,776,700 | 34,177,154 | 0.85% |
| 2023-09-27 | 7.14 | 7.14 | 7.09 | 7.10 | 5.53 | qfq | 2,746,300 | 19,547,727 | -0.56% |
| 2023-09-26 | 7.09 | 7.16 | 7.07 | 7.14 | 5.56 | qfq | 3,333,100 | 23,748,087 | 0.28% |
| 2023-09-25 | 7.14 | 7.17 | 7.09 | 7.12 | 5.54 | qfq | 2,941,732 | 20,965,820 | -0.14% |
| 2023-09-22 | 7.08 | 7.14 | 7.04 | 7.13 | 5.55 | qfq | 3,250,032 | 23,060,242 | 0.71% |
| 2023-09-21 | 7.08 | 7.12 | 7.06 | 7.08 | 5.51 | qfq | 2,479,260 | 17,583,368 | 0.00% |
| 2023-09-20 | 7.13 | 7.18 | 7.07 | 7.08 | 5.51 | qfq | 2,393,453 | 17,017,974 | -0.42% |
| 2023-09-19 | 7.10 | 7.14 | 7.07 | 7.11 | 5.54 | qfq | 3,449,456 | 24,548,097 | 0.14% |
| 2023-09-18 | 7.06 | 7.11 | 7.05 | 7.10 | 5.53 | qfq | 3,274,100 | 23,174,448 | 0.28% |
| 2023-09-15 | 7.04 | 7.14 | 7.02 | 7.08 | 5.51 | qfq | 3,325,800 | 23,589,788 | 0.43% |
| 2023-09-14 | 7.05 | 7.08 | 6.99 | 7.05 | 5.49 | qfq | 2,281,708 | 16,068,560 | 0.14% |
| 2023-09-13 | 7.05 | 7.11 | 7.00 | 7.04 | 5.48 | qfq | 2,675,176 | 18,880,085 | -0.42% |
| 2023-09-12 | 7.06 | 7.08 | 7.02 | 7.07 | 5.50 | qfq | 1,882,767 | 13,276,914 | 0.28% |
| 2023-09-11 | 7.00 | 7.07 | 6.97 | 7.05 | 5.49 | qfq | 2,549,000 | 17,938,402 | 0.71% |
| 2023-09-08 | 7.00 | 7.02 | 6.96 | 7.00 | 5.45 | qfq | 1,747,001 | 12,204,908 | 0.00% |
| 2023-09-07 | 7.07 | 7.09 | 7.00 | 7.00 | 5.45 | qfq | 2,879,300 | 20,280,109 | -0.99% |
| 2023-09-06 | 7.12 | 7.13 | 7.04 | 7.07 | 5.50 | qfq | 2,488,400 | 17,596,268 | -0.56% |
| 2023-09-05 | 7.07 | 7.15 | 7.06 | 7.11 | 5.54 | qfq | 5,209,200 | 37,080,252 | 0.42% |
| 2023-09-04 | 7.00 | 7.09 | 7.00 | 7.08 | 5.51 | qfq | 4,358,773 | 30,764,012 | 1.14% |
| 2023-09-01 | 6.95 | 7.03 | 6.92 | 7.00 | 5.45 | qfq | 3,869,000 | 27,005,886 | 0.86% |
| 2023-08-31 | 7.03 | 7.03 | 6.91 | 6.94 | 5.40 | qfq | 3,544,233 | 24,631,616 | -0.86% |
| 2023-08-30 | 7.05 | 7.10 | 6.99 | 7.00 | 5.45 | qfq | 4,215,773 | 29,669,841 | -0.57% |
| 2023-08-29 | 7.06 | 7.10 | 6.96 | 7.04 | 5.48 | qfq | 4,580,700 | 32,217,677 | 0.57% |
| 2023-08-28 | 7.10 | 7.19 | 7.00 | 7.00 | 5.45 | qfq | 9,024,207 | 64,230,775 | 1.74% |
| 2023-08-25 | 6.98 | 7.04 | 6.86 | 6.88 | 5.36 | qfq | 5,410,096 | 37,415,072 | -1.15% |
| 2023-08-24 | 6.97 | 7.02 | 6.90 | 6.96 | 5.42 | qfq | 3,274,800 | 22,773,895 | -0.29% |
| 2023-08-23 | 7.04 | 7.08 | 6.95 | 6.98 | 5.43 | qfq | 2,837,900 | 19,902,497 | -1.13% |
| 2023-08-22 | 7.14 | 7.17 | 6.99 | 7.06 | 5.50 | qfq | 4,778,700 | 33,706,009 | -0.70% |
| 2023-08-21 | 7.10 | 7.27 | 7.09 | 7.11 | 5.54 | qfq | 5,646,900 | 40,389,312 | 0.28% |
| 2023-08-18 | 7.20 | 7.20 | 7.08 | 7.09 | 5.52 | qfq | 8,839,066 | 63,162,689 | -2.74% |
| 2023-08-17 | 7.23 | 7.31 | 7.11 | 7.29 | 5.68 | qfq | 4,511,400 | 32,495,826 | 1.39% |
| 2023-08-16 | 7.19 | 7.24 | 7.13 | 7.19 | 5.60 | qfq | 2,750,700 | 19,769,918 | 0.00% |
| 2023-08-15 | 7.23 | 7.24 | 7.17 | 7.19 | 5.60 | qfq | 2,197,000 | 15,817,763 | -0.55% |
| 2023-08-14 | 7.13 | 7.25 | 7.09 | 7.23 | 5.63 | qfq | 3,368,500 | 24,153,510 | 0.84% |
| 2023-08-11 | 7.25 | 7.25 | 7.14 | 7.17 | 5.58 | qfq | 3,665,701 | 26,375,287 | -0.83% |
| 2023-08-10 | 7.14 | 7.26 | 7.14 | 7.23 | 5.63 | qfq | 3,337,300 | 24,094,358 | 1.26% |
| 2023-08-09 | 7.15 | 7.18 | 7.12 | 7.14 | 5.56 | qfq | 2,533,200 | 18,103,234 | -0.83% |
| 2023-08-08 | 7.20 | 7.22 | 7.15 | 7.20 | 5.61 | qfq | 2,039,511 | 14,647,722 | -0.14% |
| 2023-08-07 | 7.27 | 7.28 | 7.19 | 7.21 | 5.61 | qfq | 2,573,932 | 18,558,218 | -0.55% |
| 2023-08-04 | 7.35 | 7.37 | 7.24 | 7.25 | 5.64 | qfq | 3,047,000 | 22,215,689 | -0.68% |
| 2023-08-03 | 7.32 | 7.34 | 7.25 | 7.30 | 5.68 | qfq | 2,678,300 | 19,514,691 | -0.41% |
| 2023-08-02 | 7.39 | 7.40 | 7.28 | 7.33 | 5.71 | qfq | 3,053,341 | 22,396,501 | -0.41% |
| 2023-08-01 | 7.34 | 7.40 | 7.34 | 7.36 | 5.73 | qfq | 3,668,100 | 27,026,015 | 0.27% |
| 2023-07-31 | 7.32 | 7.39 | 7.31 | 7.34 | 5.71 | qfq | 3,543,845 | 26,009,764 | -0.14% |
| 2023-07-28 | 7.27 | 7.35 | 7.24 | 7.35 | 5.72 | qfq | 4,260,884 | 31,133,264 | 1.10% |
| 2023-07-27 | 7.23 | 7.33 | 7.20 | 7.27 | 5.66 | qfq | 5,162,374 | 37,602,899 | 0.83% |
| 2023-07-26 | 7.18 | 7.23 | 7.15 | 7.21 | 5.61 | qfq | 2,513,191 | 18,102,473 | 0.42% |
| 2023-07-25 | 7.16 | 7.20 | 7.12 | 7.18 | 5.59 | qfq | 3,054,100 | 21,896,281 | 0.70% |
| 2023-07-24 | 7.14 | 7.16 | 7.09 | 7.13 | 5.55 | qfq | 1,792,410 | 12,779,351 | 0.14% |
| 2023-07-21 | 7.07 | 7.13 | 7.06 | 7.12 | 5.54 | qfq | 2,139,246 | 15,188,231 | 0.56% |
| 2023-07-20 | 7.16 | 7.18 | 7.07 | 7.08 | 5.51 | qfq | 2,038,300 | 14,497,126 | -1.12% |
| 2023-07-19 | 7.08 | 7.16 | 7.07 | 7.16 | 5.57 | qfq | 2,671,578 | 19,071,548 | 0.85% |
| 2023-07-18 | 7.09 | 7.11 | 7.03 | 7.10 | 5.53 | qfq | 1,760,535 | 12,458,352 | 0.42% |
| 2023-07-17 | 7.05 | 7.08 | 7.02 | 7.07 | 5.50 | qfq | 2,197,100 | 15,495,281 | 0.14% |