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
设计总院603357.SH
最近收盘价5.902026-07-17
最近交易日2026-07-17
成交量（股）4,830,624
成交额（元）28,774,309
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-30 | 2026-07-08 | cash_dividend | 0.13 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-18 | 2025-10-27 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-28 | 2025-07-07 | cash_dividend | 0.28 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-28 | 2024-07-05 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 6.00 | 6.08 | 5.84 | 5.90 | 5.90 | qfq | 4,830,624 | 28,774,309 | -1.34% |
| 2026-07-16 | 5.92 | 6.01 | 5.86 | 5.98 | 5.98 | qfq | 2,945,587 | 17,552,246 | 0.67% |
| 2026-07-15 | 5.77 | 5.97 | 5.77 | 5.94 | 5.94 | qfq | 4,752,540 | 28,097,733 | 2.59% |
| 2026-07-14 | 5.68 | 5.82 | 5.65 | 5.79 | 5.79 | qfq | 4,560,325 | 26,168,339 | 1.58% |
| 2026-07-13 | 5.90 | 5.95 | 5.68 | 5.70 | 5.70 | qfq | 10,837,113 | 62,651,340 | -8.51% |
| 2026-07-10 | 6.16 | 6.29 | 6.11 | 6.23 | 6.23 | qfq | 4,145,356 | 25,769,715 | 1.14% |
| 2026-07-09 | 6.22 | 6.25 | 6.13 | 6.16 | 6.16 | qfq | 1,894,976 | 11,693,773 | -1.12% |
| 2026-07-08 | 6.21 | 6.27 | 6.15 | 6.23 | 6.23 | qfq | 1,836,537 | 11,419,448 | -1.11% |
| 2026-07-07 | 6.42 | 6.43 | 6.25 | 6.30 | 6.17 | qfq | 2,029,988 | 12,784,151 | -1.87% |
| 2026-07-06 | 6.37 | 6.43 | 6.35 | 6.42 | 6.29 | qfq | 2,238,410 | 14,316,776 | 0.78% |
| 2026-07-03 | 6.24 | 6.41 | 6.24 | 6.37 | 6.24 | qfq | 3,327,436 | 21,155,871 | 2.08% |
| 2026-07-02 | 6.17 | 6.31 | 6.17 | 6.24 | 6.11 | qfq | 2,663,188 | 16,667,799 | 0.65% |
| 2026-07-01 | 6.09 | 6.25 | 6.06 | 6.20 | 6.07 | qfq | 2,937,837 | 18,154,602 | 1.97% |
| 2026-06-30 | 6.16 | 6.19 | 6.04 | 6.08 | 5.95 | qfq | 2,781,256 | 16,966,869 | -1.78% |
| 2026-06-29 | 6.22 | 6.22 | 5.99 | 6.19 | 6.06 | qfq | 3,469,732 | 21,226,827 | 0.00% |
| 2026-06-26 | 6.14 | 6.30 | 6.07 | 6.19 | 6.06 | qfq | 5,123,309 | 31,710,002 | 0.32% |
| 2026-06-25 | 6.29 | 6.30 | 6.14 | 6.17 | 6.04 | qfq | 3,022,970 | 18,712,384 | -2.06% |
| 2026-06-24 | 6.43 | 6.48 | 6.28 | 6.30 | 6.17 | qfq | 2,569,012 | 16,285,505 | -2.93% |
| 2026-06-23 | 6.42 | 6.58 | 6.42 | 6.49 | 6.36 | qfq | 2,968,232 | 19,346,413 | 0.93% |
| 2026-06-22 | 6.41 | 6.45 | 6.22 | 6.43 | 6.30 | qfq | 3,859,772 | 24,380,525 | 0.00% |
| 2026-06-18 | 6.53 | 6.55 | 6.41 | 6.43 | 6.30 | qfq | 2,323,832 | 15,014,810 | -1.83% |
| 2026-06-17 | 6.62 | 6.62 | 6.49 | 6.55 | 6.41 | qfq | 2,767,532 | 18,104,689 | -1.21% |
| 2026-06-16 | 6.73 | 6.73 | 6.60 | 6.63 | 6.49 | qfq | 2,786,622 | 18,481,345 | -1.49% |
| 2026-06-15 | 6.76 | 6.82 | 6.68 | 6.73 | 6.59 | qfq | 2,975,251 | 20,050,805 | 0.15% |
| 2026-06-12 | 6.67 | 6.77 | 6.61 | 6.72 | 6.58 | qfq | 3,037,188 | 20,388,212 | 1.51% |
| 2026-06-11 | 6.76 | 6.80 | 6.54 | 6.62 | 6.48 | qfq | 3,306,048 | 21,906,889 | -2.07% |
| 2026-06-10 | 6.74 | 6.77 | 6.68 | 6.76 | 6.62 | qfq | 2,274,528 | 15,275,722 | -0.15% |
| 2026-06-09 | 6.79 | 6.87 | 6.72 | 6.77 | 6.63 | qfq | 2,472,272 | 16,767,459 | -0.29% |
| 2026-06-08 | 6.83 | 6.90 | 6.68 | 6.79 | 6.65 | qfq | 3,989,503 | 27,121,564 | -1.74% |
| 2026-06-05 | 6.86 | 6.97 | 6.84 | 6.91 | 6.77 | qfq | 2,545,520 | 17,581,286 | 0.73% |
| 2026-06-04 | 6.88 | 6.94 | 6.82 | 6.86 | 6.72 | qfq | 2,757,232 | 18,950,372 | -1.01% |
| 2026-06-03 | 7.02 | 7.06 | 6.86 | 6.93 | 6.79 | qfq | 3,667,514 | 25,454,924 | -1.56% |
| 2026-06-02 | 7.10 | 7.18 | 7.01 | 7.04 | 6.89 | qfq | 3,523,642 | 24,900,570 | -1.40% |
| 2026-06-01 | 7.00 | 7.17 | 6.98 | 7.14 | 6.99 | qfq | 4,685,624 | 33,139,476 | 3.33% |
| 2026-05-29 | 6.88 | 7.02 | 6.86 | 6.91 | 6.77 | qfq | 4,178,779 | 29,013,794 | 1.02% |
| 2026-05-28 | 6.80 | 6.90 | 6.76 | 6.84 | 6.70 | qfq | 3,114,782 | 21,281,227 | 0.15% |
| 2026-05-27 | 6.99 | 7.01 | 6.80 | 6.83 | 6.69 | qfq | 4,769,384 | 32,743,035 | -2.71% |
| 2026-05-26 | 7.10 | 7.12 | 6.97 | 7.02 | 6.88 | qfq | 3,583,480 | 25,156,111 | -1.27% |
| 2026-05-25 | 7.12 | 7.17 | 7.08 | 7.11 | 6.96 | qfq | 2,620,964 | 18,658,439 | -0.14% |
| 2026-05-22 | 7.05 | 7.15 | 7.02 | 7.12 | 6.97 | qfq | 2,950,767 | 20,919,570 | 1.14% |
| 2026-05-21 | 7.19 | 7.21 | 7.04 | 7.04 | 6.89 | qfq | 4,190,656 | 29,933,037 | -1.81% |
| 2026-05-20 | 7.32 | 7.34 | 7.16 | 7.17 | 7.02 | qfq | 3,544,908 | 25,560,537 | -2.05% |
| 2026-05-19 | 7.17 | 7.32 | 7.15 | 7.32 | 7.17 | qfq | 4,432,644 | 32,254,938 | 1.95% |
| 2026-05-18 | 7.26 | 7.28 | 7.11 | 7.18 | 7.03 | qfq | 5,823,292 | 41,751,468 | -1.24% |
| 2026-05-15 | 7.40 | 7.44 | 7.25 | 7.27 | 7.12 | qfq | 6,498,104 | 47,579,188 | -1.89% |
| 2026-05-14 | 7.52 | 7.52 | 7.41 | 7.41 | 7.26 | qfq | 3,831,824 | 28,581,433 | -1.33% |
| 2026-05-13 | 7.47 | 7.53 | 7.46 | 7.51 | 7.36 | qfq | 3,239,354 | 24,319,696 | 0.13% |
| 2026-05-12 | 7.55 | 7.55 | 7.46 | 7.50 | 7.35 | qfq | 4,311,113 | 32,306,616 | -0.66% |
| 2026-05-11 | 7.58 | 7.59 | 7.50 | 7.55 | 7.39 | qfq | 4,870,988 | 36,704,147 | -0.13% |
| 2026-05-08 | 7.51 | 7.56 | 7.48 | 7.56 | 7.40 | qfq | 5,151,209 | 38,780,719 | 0.53% |
| 2026-05-07 | 7.62 | 7.64 | 7.51 | 7.52 | 7.36 | qfq | 8,853,578 | 66,774,695 | -1.05% |
| 2026-05-06 | 7.69 | 7.74 | 7.58 | 7.60 | 7.44 | qfq | 11,168,864 | 85,274,667 | -1.55% |
| 2026-04-30 | 7.91 | 7.91 | 7.65 | 7.72 | 7.56 | qfq | 16,837,652 | 130,078,075 | -5.28% |
| 2026-04-29 | 8.02 | 8.16 | 8.00 | 8.15 | 7.98 | qfq | 5,288,634 | 42,936,830 | 1.88% |
| 2026-04-28 | 8.00 | 8.06 | 7.97 | 8.00 | 7.83 | qfq | 3,197,860 | 25,626,821 | -0.25% |
| 2026-04-27 | 8.14 | 8.16 | 7.97 | 8.02 | 7.85 | qfq | 5,637,460 | 45,301,265 | -1.72% |
| 2026-04-24 | 8.14 | 8.20 | 8.05 | 8.16 | 7.99 | qfq | 4,416,558 | 35,886,335 | 0.00% |
| 2026-04-23 | 8.16 | 8.28 | 8.14 | 8.16 | 7.99 | qfq | 6,047,189 | 49,618,429 | 0.49% |
| 2026-04-22 | 8.18 | 8.18 | 8.10 | 8.12 | 7.95 | qfq | 3,480,928 | 28,294,698 | -0.73% |
| 2026-04-21 | 8.15 | 8.19 | 8.13 | 8.18 | 8.01 | qfq | 3,031,780 | 24,746,040 | 0.25% |
| 2026-04-20 | 8.11 | 8.18 | 8.07 | 8.16 | 7.99 | qfq | 3,332,084 | 27,084,316 | 0.74% |
| 2026-04-17 | 8.16 | 8.16 | 8.07 | 8.10 | 7.93 | qfq | 3,028,456 | 24,544,820 | -0.74% |
| 2026-04-16 | 8.08 | 8.18 | 8.05 | 8.16 | 7.99 | qfq | 4,038,038 | 32,768,601 | 1.12% |
| 2026-04-15 | 8.05 | 8.09 | 8.03 | 8.07 | 7.90 | qfq | 3,896,287 | 31,438,894 | 0.62% |
| 2026-04-14 | 8.08 | 8.09 | 7.96 | 8.02 | 7.85 | qfq | 3,038,728 | 24,340,808 | -0.37% |
| 2026-04-13 | 8.09 | 8.09 | 8.00 | 8.05 | 7.88 | qfq | 2,504,501 | 20,142,788 | 0.00% |
| 2026-04-10 | 8.03 | 8.11 | 8.02 | 8.05 | 7.88 | qfq | 3,034,413 | 24,493,347 | 1.00% |
| 2026-04-09 | 8.10 | 8.14 | 7.96 | 7.97 | 7.81 | qfq | 3,901,212 | 31,385,595 | -1.97% |
| 2026-04-08 | 8.03 | 8.14 | 8.00 | 8.13 | 7.96 | qfq | 4,585,109 | 37,131,132 | 2.65% |
| 2026-04-07 | 7.82 | 7.95 | 7.73 | 7.92 | 7.76 | qfq | 3,712,424 | 29,175,075 | 0.89% |
| 2026-04-03 | 8.11 | 8.11 | 7.82 | 7.85 | 7.69 | qfq | 4,134,820 | 32,740,873 | -2.73% |
| 2026-04-02 | 8.15 | 8.16 | 8.05 | 8.07 | 7.90 | qfq | 3,467,620 | 28,091,468 | -0.98% |
| 2026-04-01 | 8.14 | 8.17 | 8.07 | 8.15 | 7.98 | qfq | 4,473,898 | 36,329,353 | 1.12% |
| 2026-03-31 | 8.11 | 8.18 | 8.05 | 8.06 | 7.89 | qfq | 4,759,760 | 38,638,960 | -0.62% |
| 2026-03-30 | 7.90 | 8.12 | 7.90 | 8.11 | 7.94 | qfq | 5,973,092 | 48,015,533 | 1.76% |
| 2026-03-27 | 7.92 | 8.04 | 7.90 | 7.97 | 7.81 | qfq | 5,416,416 | 43,165,857 | 0.13% |
| 2026-03-26 | 8.02 | 8.11 | 7.93 | 7.96 | 7.80 | qfq | 4,887,985 | 39,162,988 | -1.00% |
| 2026-03-25 | 7.93 | 8.10 | 7.87 | 8.04 | 7.87 | qfq | 7,532,763 | 60,324,966 | 1.64% |
| 2026-03-24 | 7.83 | 7.91 | 7.70 | 7.91 | 7.75 | qfq | 7,743,031 | 60,561,078 | 4.08% |
| 2026-03-23 | 8.00 | 8.01 | 7.58 | 7.60 | 7.44 | qfq | 14,716,552 | 114,580,082 | -6.29% |
| 2026-03-20 | 8.43 | 8.46 | 8.10 | 8.11 | 7.94 | qfq | 12,905,370 | 106,401,885 | -3.57% |
| 2026-03-19 | 8.48 | 8.57 | 8.38 | 8.41 | 8.24 | qfq | 15,694,215 | 132,752,051 | -1.87% |
| 2026-03-18 | 8.64 | 8.88 | 8.51 | 8.57 | 8.39 | qfq | 29,770,630 | 257,587,045 | -1.72% |
| 2026-03-17 | 8.40 | 8.77 | 8.37 | 8.72 | 8.54 | qfq | 24,324,296 | 209,012,651 | 4.06% |
| 2026-03-16 | 8.38 | 8.39 | 8.27 | 8.38 | 8.21 | qfq | 4,557,328 | 37,947,361 | 0.36% |
| 2026-03-13 | 8.39 | 8.44 | 8.33 | 8.35 | 8.18 | qfq | 4,424,140 | 37,126,589 | -0.24% |
| 2026-03-12 | 8.40 | 8.42 | 8.35 | 8.37 | 8.20 | qfq | 3,677,124 | 30,837,971 | -0.36% |
| 2026-03-11 | 8.41 | 8.42 | 8.37 | 8.40 | 8.23 | qfq | 3,589,220 | 30,136,812 | 0.12% |
| 2026-03-10 | 8.36 | 8.41 | 8.33 | 8.39 | 8.22 | qfq | 4,774,496 | 40,038,179 | 0.96% |
| 2026-03-09 | 8.29 | 8.36 | 8.26 | 8.31 | 8.14 | qfq | 4,483,368 | 37,261,265 | -0.24% |
| 2026-03-06 | 8.16 | 8.35 | 8.13 | 8.33 | 8.16 | qfq | 5,784,947 | 47,908,510 | 2.08% |
| 2026-03-05 | 8.13 | 8.21 | 8.13 | 8.16 | 7.99 | qfq | 4,096,140 | 33,476,176 | 1.12% |
| 2026-03-04 | 8.14 | 8.20 | 8.00 | 8.07 | 7.90 | qfq | 7,877,040 | 63,755,951 | -1.71% |
| 2026-03-03 | 8.30 | 8.42 | 8.18 | 8.21 | 8.04 | qfq | 6,519,850 | 54,196,286 | -1.56% |
| 2026-03-02 | 8.42 | 8.43 | 8.28 | 8.34 | 8.17 | qfq | 6,976,888 | 58,280,801 | -1.42% |
| 2026-02-27 | 8.43 | 8.47 | 8.38 | 8.46 | 8.29 | qfq | 4,368,671 | 36,847,206 | 0.59% |
| 2026-02-26 | 8.42 | 8.43 | 8.37 | 8.41 | 8.24 | qfq | 3,340,256 | 28,035,195 | 0.12% |
| 2026-02-25 | 8.42 | 8.47 | 8.37 | 8.40 | 8.23 | qfq | 4,819,188 | 40,653,128 | -0.12% |
| 2026-02-24 | 8.29 | 8.41 | 8.29 | 8.41 | 8.24 | qfq | 5,300,223 | 44,359,973 | 1.69% |
| 2026-02-13 | 8.30 | 8.33 | 8.26 | 8.27 | 8.10 | qfq | 4,043,831 | 33,523,096 | -0.36% |
| 2026-02-12 | 8.39 | 8.39 | 8.29 | 8.30 | 8.13 | qfq | 5,493,880 | 45,757,237 | -1.07% |
| 2026-02-11 | 8.35 | 8.45 | 8.34 | 8.39 | 8.22 | qfq | 5,871,378 | 49,365,554 | 0.48% |
| 2026-02-10 | 8.40 | 8.41 | 8.34 | 8.35 | 8.18 | qfq | 4,242,388 | 35,526,718 | -0.48% |
| 2026-02-09 | 8.39 | 8.42 | 8.36 | 8.39 | 8.22 | qfq | 3,830,240 | 32,136,950 | 0.60% |
| 2026-02-06 | 8.42 | 8.43 | 8.34 | 8.34 | 8.17 | qfq | 4,733,100 | 39,730,266 | -0.95% |
| 2026-02-05 | 8.42 | 8.44 | 8.38 | 8.42 | 8.25 | qfq | 4,129,902 | 34,730,630 | -0.12% |
| 2026-02-04 | 8.28 | 8.44 | 8.26 | 8.43 | 8.26 | qfq | 6,826,721 | 57,201,214 | 1.69% |
| 2026-02-03 | 8.27 | 8.36 | 8.23 | 8.29 | 8.12 | qfq | 3,851,837 | 31,917,504 | 0.61% |
| 2026-02-02 | 8.35 | 8.41 | 8.23 | 8.24 | 8.07 | qfq | 4,670,905 | 38,910,226 | -1.32% |
| 2026-01-30 | 8.33 | 8.44 | 8.31 | 8.35 | 8.18 | qfq | 5,765,505 | 48,323,532 | 0.12% |
| 2026-01-29 | 8.38 | 8.38 | 8.30 | 8.34 | 8.17 | qfq | 4,381,235 | 36,530,223 | -0.12% |
| 2026-01-28 | 8.36 | 8.40 | 8.33 | 8.35 | 8.18 | qfq | 3,969,050 | 33,222,285 | -0.24% |
| 2026-01-27 | 8.40 | 8.40 | 8.26 | 8.37 | 8.20 | qfq | 3,825,528 | 31,866,902 | -0.24% |
| 2026-01-26 | 8.43 | 8.45 | 8.34 | 8.39 | 8.22 | qfq | 4,252,504 | 35,632,104 | -0.47% |
| 2026-01-23 | 8.38 | 8.43 | 8.36 | 8.43 | 8.26 | qfq | 4,006,005 | 33,645,146 | 0.48% |
| 2026-01-22 | 8.37 | 8.39 | 8.33 | 8.39 | 8.22 | qfq | 3,662,880 | 30,672,282 | 0.24% |
| 2026-01-21 | 8.33 | 8.37 | 8.29 | 8.37 | 8.20 | qfq | 3,584,226 | 29,850,138 | 0.36% |
| 2026-01-20 | 8.33 | 8.38 | 8.30 | 8.34 | 8.17 | qfq | 3,585,436 | 29,881,203 | 0.24% |
| 2026-01-19 | 8.22 | 8.32 | 8.19 | 8.32 | 8.15 | qfq | 3,989,092 | 33,003,559 | 1.22% |
| 2026-01-16 | 8.28 | 8.30 | 8.20 | 8.22 | 8.05 | qfq | 3,664,444 | 30,249,803 | -0.24% |
| 2026-01-15 | 8.29 | 8.29 | 8.21 | 8.24 | 8.07 | qfq | 2,970,600 | 24,483,303 | -0.36% |
| 2026-01-14 | 8.28 | 8.34 | 8.22 | 8.27 | 8.10 | qfq | 6,123,825 | 50,768,240 | -0.12% |
| 2026-01-13 | 8.30 | 8.37 | 8.26 | 8.28 | 8.11 | qfq | 6,493,892 | 54,102,730 | -0.24% |
| 2026-01-12 | 8.28 | 8.30 | 8.24 | 8.30 | 8.13 | qfq | 4,544,178 | 37,596,143 | 0.61% |
| 2026-01-09 | 8.23 | 8.27 | 8.20 | 8.25 | 8.08 | qfq | 3,365,778 | 27,707,234 | 0.36% |
| 2026-01-08 | 8.17 | 8.24 | 8.14 | 8.22 | 8.05 | qfq | 2,633,252 | 21,584,248 | 0.49% |
| 2026-01-07 | 8.26 | 8.27 | 8.16 | 8.18 | 8.01 | qfq | 3,790,848 | 31,150,492 | -0.97% |
| 2026-01-06 | 8.23 | 8.28 | 8.19 | 8.26 | 8.09 | qfq | 5,332,111 | 43,994,198 | 0.85% |
| 2026-01-05 | 8.15 | 8.21 | 8.12 | 8.19 | 8.02 | qfq | 4,015,560 | 32,840,239 | 0.49% |
| 2025-12-31 | 8.09 | 8.17 | 8.07 | 8.15 | 7.98 | qfq | 4,383,449 | 35,579,298 | 0.74% |
| 2025-12-30 | 8.09 | 8.12 | 8.04 | 8.09 | 7.92 | qfq | 2,956,208 | 23,911,669 | 0.25% |
| 2025-12-29 | 8.08 | 8.09 | 8.03 | 8.07 | 7.90 | qfq | 1,962,812 | 15,819,810 | 0.00% |
| 2025-12-26 | 8.11 | 8.12 | 8.06 | 8.07 | 7.90 | qfq | 2,972,720 | 24,053,076 | -0.49% |
| 2025-12-25 | 8.10 | 8.14 | 8.08 | 8.11 | 7.94 | qfq | 2,100,629 | 17,017,960 | 0.12% |
| 2025-12-24 | 8.05 | 8.11 | 8.01 | 8.10 | 7.93 | qfq | 3,492,049 | 28,224,771 | 0.75% |
| 2025-12-23 | 8.05 | 8.08 | 8.01 | 8.04 | 7.87 | qfq | 2,560,908 | 20,607,714 | -0.12% |
| 2025-12-22 | 8.07 | 8.09 | 8.05 | 8.05 | 7.88 | qfq | 2,770,208 | 22,348,342 | -0.25% |
| 2025-12-19 | 8.01 | 8.07 | 7.98 | 8.07 | 7.90 | qfq | 3,239,074 | 26,013,251 | 1.00% |
| 2025-12-18 | 7.90 | 8.01 | 7.88 | 7.99 | 7.83 | qfq | 3,212,828 | 25,604,701 | 0.63% |
| 2025-12-17 | 7.91 | 7.95 | 7.84 | 7.94 | 7.78 | qfq | 3,643,598 | 28,742,466 | 0.25% |
| 2025-12-16 | 8.01 | 8.02 | 7.91 | 7.92 | 7.76 | qfq | 3,115,796 | 24,767,203 | -0.88% |
| 2025-12-15 | 7.99 | 8.01 | 7.92 | 7.99 | 7.83 | qfq | 4,927,032 | 39,292,290 | -0.13% |
| 2025-12-12 | 8.10 | 8.13 | 7.99 | 8.00 | 7.83 | qfq | 5,923,322 | 47,667,193 | -1.23% |
| 2025-12-11 | 8.23 | 8.23 | 8.07 | 8.10 | 7.93 | qfq | 4,252,496 | 34,618,917 | -1.58% |
| 2025-12-10 | 8.25 | 8.25 | 8.18 | 8.23 | 8.06 | qfq | 3,346,236 | 27,459,751 | -0.12% |
| 2025-12-09 | 8.30 | 8.32 | 8.22 | 8.24 | 8.07 | qfq | 3,802,304 | 31,406,824 | -0.72% |
| 2025-12-08 | 8.31 | 8.33 | 8.29 | 8.30 | 8.13 | qfq | 3,383,408 | 28,120,317 | -0.12% |
| 2025-12-05 | 8.28 | 8.33 | 8.25 | 8.31 | 8.14 | qfq | 3,391,458 | 28,086,992 | 0.48% |
| 2025-12-04 | 8.34 | 8.34 | 8.26 | 8.27 | 8.10 | qfq | 3,275,862 | 27,166,683 | -0.84% |
| 2025-12-03 | 8.35 | 8.36 | 8.29 | 8.34 | 8.17 | qfq | 3,706,284 | 30,850,042 | 0.36% |
| 2025-12-02 | 8.31 | 8.33 | 8.24 | 8.31 | 8.14 | qfq | 3,440,276 | 28,504,524 | 0.12% |
| 2025-12-01 | 8.29 | 8.33 | 8.28 | 8.30 | 8.13 | qfq | 4,689,087 | 38,934,625 | -0.12% |
| 2025-11-28 | 8.24 | 8.35 | 8.21 | 8.31 | 8.14 | qfq | 3,772,308 | 31,239,231 | 0.85% |
| 2025-11-27 | 8.25 | 8.26 | 8.18 | 8.24 | 8.07 | qfq | 4,184,940 | 34,427,145 | 0.00% |
| 2025-11-26 | 8.33 | 8.39 | 8.22 | 8.24 | 8.07 | qfq | 5,600,965 | 46,483,423 | -0.72% |
| 2025-11-25 | 8.29 | 8.35 | 8.28 | 8.30 | 8.13 | qfq | 3,577,720 | 29,775,239 | 0.12% |
| 2025-11-24 | 8.23 | 8.32 | 8.22 | 8.29 | 8.12 | qfq | 4,822,543 | 39,868,307 | 0.97% |
| 2025-11-21 | 8.45 | 8.45 | 8.18 | 8.21 | 8.04 | qfq | 8,301,700 | 68,768,831 | -3.30% |
| 2025-11-20 | 8.47 | 8.53 | 8.42 | 8.49 | 8.31 | qfq | 4,992,581 | 42,297,561 | 0.24% |
| 2025-11-19 | 8.58 | 8.60 | 8.43 | 8.47 | 8.30 | qfq | 4,552,696 | 38,663,965 | -1.17% |
| 2025-11-18 | 8.65 | 8.67 | 8.52 | 8.57 | 8.39 | qfq | 5,253,240 | 45,043,072 | -0.92% |
| 2025-11-17 | 8.70 | 8.72 | 8.63 | 8.65 | 8.47 | qfq | 4,829,888 | 41,806,846 | -0.69% |
| 2025-11-14 | 8.68 | 8.75 | 8.66 | 8.71 | 8.53 | qfq | 6,028,388 | 52,547,335 | 0.35% |
| 2025-11-13 | 8.68 | 8.73 | 8.66 | 8.68 | 8.50 | qfq | 5,298,696 | 46,035,768 | -0.34% |
| 2025-11-12 | 8.72 | 8.75 | 8.67 | 8.71 | 8.53 | qfq | 4,227,940 | 36,809,542 | -0.23% |
| 2025-11-11 | 8.73 | 8.76 | 8.70 | 8.73 | 8.55 | qfq | 5,923,876 | 51,705,793 | 0.11% |
| 2025-11-10 | 8.65 | 8.73 | 8.63 | 8.72 | 8.54 | qfq | 5,940,300 | 51,706,318 | 0.93% |
| 2025-11-07 | 8.69 | 8.70 | 8.62 | 8.64 | 8.46 | qfq | 4,254,372 | 36,809,090 | -0.12% |
| 2025-11-06 | 8.69 | 8.69 | 8.60 | 8.65 | 8.47 | qfq | 5,414,420 | 46,865,727 | -0.23% |
| 2025-11-05 | 8.64 | 8.69 | 8.57 | 8.67 | 8.49 | qfq | 5,934,778 | 51,364,761 | 0.35% |
| 2025-11-04 | 8.59 | 8.65 | 8.56 | 8.64 | 8.46 | qfq | 6,425,948 | 55,333,205 | 0.58% |
| 2025-11-03 | 8.55 | 8.59 | 8.52 | 8.59 | 8.41 | qfq | 4,705,888 | 40,302,102 | 0.70% |
| 2025-10-31 | 8.50 | 8.55 | 8.43 | 8.53 | 8.35 | qfq | 6,811,274 | 57,753,388 | 0.24% |
| 2025-10-30 | 8.52 | 8.59 | 8.46 | 8.51 | 8.33 | qfq | 7,056,640 | 60,285,217 | -0.12% |
| 2025-10-29 | 8.53 | 8.57 | 8.47 | 8.52 | 8.34 | qfq | 5,377,853 | 45,752,074 | -0.35% |
| 2025-10-28 | 8.57 | 8.61 | 8.54 | 8.55 | 8.37 | qfq | 5,544,533 | 47,527,103 | -0.47% |
| 2025-10-27 | 8.62 | 8.63 | 8.53 | 8.59 | 8.41 | qfq | 7,466,071 | 64,040,466 | -1.04% |
| 2025-10-24 | 8.66 | 8.74 | 8.59 | 8.68 | 8.43 | qfq | 9,938,475 | 86,009,464 | 0.35% |
| 2025-10-23 | 8.55 | 8.66 | 8.53 | 8.65 | 8.40 | qfq | 7,911,211 | 68,092,973 | 1.17% |
| 2025-10-22 | 8.60 | 8.69 | 8.54 | 8.55 | 8.31 | qfq | 8,268,001 | 71,295,578 | 0.00% |
| 2025-10-21 | 8.43 | 8.60 | 8.43 | 8.55 | 8.31 | qfq | 6,151,090 | 52,502,472 | 1.54% |
| 2025-10-20 | 8.40 | 8.43 | 8.36 | 8.42 | 8.18 | qfq | 2,718,080 | 22,809,642 | 0.84% |
| 2025-10-17 | 8.43 | 8.46 | 8.35 | 8.35 | 8.11 | qfq | 3,511,968 | 29,541,436 | -0.83% |
| 2025-10-16 | 8.49 | 8.49 | 8.41 | 8.42 | 8.18 | qfq | 3,454,493 | 29,191,002 | -0.82% |
| 2025-10-15 | 8.48 | 8.50 | 8.45 | 8.49 | 8.25 | qfq | 3,275,953 | 27,772,713 | 0.12% |
| 2025-10-14 | 8.45 | 8.50 | 8.45 | 8.48 | 8.24 | qfq | 4,537,638 | 38,482,149 | 0.36% |
| 2025-10-13 | 8.40 | 8.45 | 8.33 | 8.45 | 8.21 | qfq | 4,774,060 | 40,090,033 | -0.35% |
| 2025-10-10 | 8.41 | 8.50 | 8.38 | 8.48 | 8.24 | qfq | 4,665,705 | 39,514,936 | 0.95% |
| 2025-10-09 | 8.39 | 8.42 | 8.35 | 8.40 | 8.16 | qfq | 3,045,313 | 25,551,879 | 0.24% |
| 2025-09-30 | 8.41 | 8.42 | 8.37 | 8.38 | 8.14 | qfq | 2,932,782 | 24,615,126 | -0.36% |
| 2025-09-29 | 8.34 | 8.41 | 8.27 | 8.41 | 8.17 | qfq | 3,627,966 | 30,302,630 | 0.84% |
| 2025-09-26 | 8.30 | 8.38 | 8.28 | 8.34 | 8.10 | qfq | 2,480,452 | 20,687,194 | 0.36% |
| 2025-09-25 | 8.40 | 8.43 | 8.28 | 8.31 | 8.07 | qfq | 3,010,476 | 25,137,222 | -1.07% |
| 2025-09-24 | 8.30 | 8.41 | 8.28 | 8.40 | 8.16 | qfq | 3,954,479 | 33,039,938 | 0.84% |
| 2025-09-23 | 8.27 | 8.34 | 8.15 | 8.33 | 8.09 | qfq | 5,565,446 | 45,762,961 | 0.73% |
| 2025-09-22 | 8.35 | 8.36 | 8.22 | 8.27 | 8.03 | qfq | 4,625,903 | 38,210,337 | -1.08% |
| 2025-09-19 | 8.42 | 8.45 | 8.34 | 8.36 | 8.12 | qfq | 5,541,412 | 46,393,876 | -0.83% |
| 2025-09-18 | 8.54 | 8.54 | 8.39 | 8.43 | 8.19 | qfq | 6,108,096 | 51,793,077 | -1.40% |
| 2025-09-17 | 8.55 | 8.57 | 8.50 | 8.55 | 8.31 | qfq | 3,779,573 | 32,270,248 | -0.23% |
| 2025-09-16 | 8.52 | 8.58 | 8.46 | 8.57 | 8.33 | qfq | 5,174,788 | 44,045,239 | 0.71% |
| 2025-09-15 | 8.58 | 8.59 | 8.49 | 8.51 | 8.27 | qfq | 3,532,588 | 30,087,263 | -0.47% |
| 2025-09-12 | 8.55 | 8.59 | 8.54 | 8.55 | 8.31 | qfq | 4,249,316 | 36,394,923 | 0.00% |
| 2025-09-11 | 8.49 | 8.57 | 8.43 | 8.55 | 8.31 | qfq | 4,474,844 | 38,019,141 | 0.71% |
| 2025-09-10 | 8.51 | 8.54 | 8.46 | 8.49 | 8.25 | qfq | 2,981,822 | 25,321,641 | -0.35% |
| 2025-09-09 | 8.54 | 8.57 | 8.49 | 8.52 | 8.28 | qfq | 3,122,323 | 26,615,373 | -0.35% |
| 2025-09-08 | 8.49 | 8.56 | 8.48 | 8.55 | 8.31 | qfq | 3,693,248 | 31,494,214 | 0.71% |
| 2025-09-05 | 8.47 | 8.49 | 8.45 | 8.49 | 8.25 | qfq | 4,743,124 | 40,192,810 | 0.24% |
| 2025-09-04 | 8.43 | 8.51 | 8.39 | 8.47 | 8.23 | qfq | 4,263,226 | 36,051,902 | 0.36% |
| 2025-09-03 | 8.58 | 8.58 | 8.38 | 8.44 | 8.20 | qfq | 7,240,707 | 61,230,914 | -1.29% |
| 2025-09-02 | 8.59 | 8.61 | 8.49 | 8.55 | 8.31 | qfq | 6,616,536 | 56,468,914 | -0.81% |
| 2025-09-01 | 8.66 | 8.67 | 8.57 | 8.62 | 8.37 | qfq | 9,483,791 | 81,675,671 | -1.15% |
| 2025-08-29 | 8.74 | 8.82 | 8.72 | 8.72 | 8.47 | qfq | 5,047,220 | 44,234,958 | -0.34% |
| 2025-08-28 | 8.75 | 8.81 | 8.60 | 8.75 | 8.50 | qfq | 8,641,062 | 75,199,735 | 0.11% |
| 2025-08-27 | 8.93 | 8.94 | 8.74 | 8.74 | 8.49 | qfq | 9,863,314 | 87,227,701 | -2.13% |
| 2025-08-26 | 8.91 | 8.94 | 8.88 | 8.93 | 8.68 | qfq | 6,893,620 | 61,522,642 | 0.45% |
| 2025-08-25 | 8.87 | 8.92 | 8.85 | 8.89 | 8.64 | qfq | 8,305,720 | 73,810,432 | 0.34% |
| 2025-08-22 | 8.85 | 8.87 | 8.78 | 8.86 | 8.61 | qfq | 6,146,316 | 54,200,003 | 0.00% |
| 2025-08-21 | 8.85 | 8.91 | 8.84 | 8.86 | 8.61 | qfq | 8,354,028 | 74,188,485 | 0.00% |
| 2025-08-20 | 8.84 | 8.86 | 8.79 | 8.86 | 8.61 | qfq | 4,915,704 | 43,360,831 | 0.45% |
| 2025-08-19 | 8.82 | 8.85 | 8.78 | 8.82 | 8.57 | qfq | 6,184,900 | 54,538,329 | 0.23% |
| 2025-08-18 | 8.78 | 8.85 | 8.75 | 8.80 | 8.55 | qfq | 6,319,495 | 55,587,136 | 0.46% |
| 2025-08-15 | 8.72 | 8.77 | 8.70 | 8.76 | 8.51 | qfq | 3,923,201 | 34,286,650 | 0.46% |
| 2025-08-14 | 8.83 | 8.85 | 8.70 | 8.72 | 8.47 | qfq | 5,807,328 | 50,946,306 | -0.91% |
| 2025-08-13 | 8.83 | 8.83 | 8.77 | 8.80 | 8.55 | qfq | 4,622,224 | 40,670,519 | -0.11% |
| 2025-08-12 | 8.87 | 8.87 | 8.80 | 8.81 | 8.56 | qfq | 4,598,423 | 40,590,137 | -0.45% |
| 2025-08-11 | 8.83 | 8.86 | 8.76 | 8.85 | 8.60 | qfq | 7,115,983 | 62,806,220 | 0.91% |
| 2025-08-08 | 8.71 | 8.79 | 8.70 | 8.77 | 8.52 | qfq | 5,978,532 | 52,320,533 | 0.46% |
| 2025-08-07 | 8.83 | 8.83 | 8.72 | 8.73 | 8.48 | qfq | 4,974,358 | 43,554,689 | 0.11% |
| 2025-08-06 | 8.73 | 8.77 | 8.69 | 8.72 | 8.47 | qfq | 5,149,381 | 44,862,646 | -0.23% |
| 2025-08-05 | 8.65 | 8.77 | 8.65 | 8.74 | 8.49 | qfq | 4,508,260 | 39,341,356 | 0.92% |
| 2025-08-04 | 8.68 | 8.68 | 8.58 | 8.66 | 8.41 | qfq | 4,613,372 | 39,905,305 | -0.35% |
| 2025-08-01 | 8.63 | 8.73 | 8.63 | 8.69 | 8.44 | qfq | 6,591,696 | 57,201,695 | 0.70% |
| 2025-07-31 | 8.78 | 8.83 | 8.61 | 8.63 | 8.38 | qfq | 8,746,574 | 76,068,965 | -1.82% |
| 2025-07-30 | 8.74 | 8.89 | 8.70 | 8.79 | 8.54 | qfq | 7,924,417 | 69,837,469 | 0.69% |
| 2025-07-29 | 8.75 | 8.77 | 8.67 | 8.73 | 8.48 | qfq | 5,578,262 | 48,606,745 | -0.46% |
| 2025-07-28 | 8.80 | 8.82 | 8.73 | 8.77 | 8.52 | qfq | 5,568,310 | 48,847,367 | -0.34% |
| 2025-07-25 | 8.92 | 8.93 | 8.79 | 8.80 | 8.55 | qfq | 7,449,512 | 65,776,697 | -1.23% |
| 2025-07-24 | 8.85 | 8.94 | 8.81 | 8.91 | 8.66 | qfq | 8,377,816 | 74,399,747 | 0.68% |
| 2025-07-23 | 9.16 | 9.18 | 8.85 | 8.85 | 8.60 | qfq | 13,639,251 | 122,092,976 | -2.32% |
| 2025-07-22 | 8.88 | 9.10 | 8.79 | 9.06 | 8.80 | qfq | 21,110,707 | 189,188,771 | 1.80% |
| 2025-07-21 | 8.73 | 8.93 | 8.71 | 8.90 | 8.65 | qfq | 18,584,495 | 164,474,572 | 3.49% |
| 2025-07-18 | 8.61 | 8.62 | 8.56 | 8.60 | 8.35 | qfq | 3,998,796 | 34,361,624 | 0.12% |
| 2025-07-17 | 8.61 | 8.64 | 8.57 | 8.59 | 8.34 | qfq | 4,141,573 | 35,620,232 | -0.46% |
| 2025-07-16 | 8.62 | 8.68 | 8.60 | 8.63 | 8.38 | qfq | 4,205,420 | 36,332,126 | 0.12% |
| 2025-07-15 | 8.72 | 8.73 | 8.57 | 8.62 | 8.37 | qfq | 7,065,659 | 60,925,959 | -1.15% |
| 2025-07-14 | 8.63 | 8.75 | 8.63 | 8.72 | 8.47 | qfq | 6,908,900 | 60,055,716 | 1.04% |
| 2025-07-11 | 8.71 | 8.76 | 8.61 | 8.63 | 8.38 | qfq | 7,572,600 | 65,499,303 | -0.92% |
| 2025-07-10 | 8.57 | 8.76 | 8.55 | 8.71 | 8.46 | qfq | 9,841,707 | 85,198,812 | 1.40% |
| 2025-07-09 | 8.54 | 8.70 | 8.52 | 8.59 | 8.34 | qfq | 12,036,716 | 103,751,540 | 1.06% |
| 2025-07-08 | 8.46 | 8.50 | 8.44 | 8.50 | 8.26 | qfq | 4,602,912 | 38,997,568 | 0.71% |
| 2025-07-07 | 8.40 | 8.47 | 8.39 | 8.44 | 8.20 | qfq | 4,992,503 | 42,068,722 | -2.76% |
| 2025-07-04 | 8.72 | 8.73 | 8.66 | 8.68 | 8.16 | qfq | 5,718,002 | 49,699,442 | -0.23% |
| 2025-07-03 | 8.67 | 8.72 | 8.66 | 8.70 | 8.18 | qfq | 3,979,881 | 34,592,179 | 0.23% |
| 2025-07-02 | 8.65 | 8.69 | 8.63 | 8.68 | 8.16 | qfq | 4,839,360 | 41,899,466 | 0.23% |
| 2025-07-01 | 8.70 | 8.71 | 8.62 | 8.66 | 8.14 | qfq | 5,224,544 | 45,233,582 | 0.00% |
| 2025-06-30 | 8.64 | 8.67 | 8.61 | 8.66 | 8.14 | qfq | 4,535,932 | 39,212,007 | 0.46% |
| 2025-06-27 | 8.59 | 8.67 | 8.58 | 8.62 | 8.10 | qfq | 5,730,252 | 49,423,746 | 0.23% |
| 2025-06-26 | 8.62 | 8.62 | 8.56 | 8.60 | 8.09 | qfq | 4,466,736 | 38,371,062 | -0.23% |
| 2025-06-25 | 8.58 | 8.62 | 8.55 | 8.62 | 8.10 | qfq | 6,393,752 | 54,891,492 | 0.47% |
| 2025-06-24 | 8.48 | 8.58 | 8.46 | 8.58 | 8.07 | qfq | 6,374,622 | 54,425,623 | 1.42% |
| 2025-06-23 | 8.41 | 8.47 | 8.41 | 8.46 | 7.95 | qfq | 4,098,400 | 34,629,617 | -0.12% |
| 2025-06-20 | 8.45 | 8.53 | 8.44 | 8.47 | 7.96 | qfq | 2,902,288 | 24,614,947 | 0.00% |
| 2025-06-19 | 8.54 | 8.59 | 8.45 | 8.47 | 7.96 | qfq | 4,862,604 | 41,409,873 | -1.05% |
| 2025-06-18 | 8.60 | 8.61 | 8.51 | 8.56 | 8.05 | qfq | 4,044,072 | 34,565,846 | 0.12% |
| 2025-06-17 | 8.56 | 8.61 | 8.53 | 8.55 | 8.04 | qfq | 3,683,240 | 31,533,183 | 0.12% |
| 2025-06-16 | 8.51 | 8.57 | 8.50 | 8.54 | 8.03 | qfq | 4,079,000 | 34,845,635 | -0.12% |
| 2025-06-13 | 8.60 | 8.63 | 8.52 | 8.55 | 8.04 | qfq | 6,665,856 | 57,041,017 | -0.93% |
| 2025-06-12 | 8.61 | 8.63 | 8.58 | 8.63 | 8.11 | qfq | 4,496,124 | 38,709,362 | 0.35% |
| 2025-06-11 | 8.57 | 8.62 | 8.56 | 8.60 | 8.09 | qfq | 3,954,564 | 34,028,701 | 0.35% |
| 2025-06-10 | 8.65 | 8.66 | 8.51 | 8.57 | 8.06 | qfq | 5,874,664 | 50,385,773 | -0.81% |
| 2025-06-09 | 8.61 | 8.65 | 8.57 | 8.64 | 8.12 | qfq | 6,253,862 | 53,813,472 | 0.35% |
| 2025-06-06 | 8.53 | 8.61 | 8.52 | 8.61 | 8.09 | qfq | 6,946,660 | 59,554,503 | 0.94% |
| 2025-06-05 | 8.60 | 8.63 | 8.51 | 8.53 | 8.02 | qfq | 5,164,820 | 44,220,391 | -0.23% |
| 2025-06-04 | 8.50 | 8.55 | 8.49 | 8.55 | 8.04 | qfq | 5,253,792 | 44,806,915 | 0.47% |
| 2025-06-03 | 8.50 | 8.53 | 8.46 | 8.51 | 8.00 | qfq | 4,395,820 | 37,344,493 | 0.35% |
| 2025-05-30 | 8.51 | 8.53 | 8.47 | 8.48 | 7.97 | qfq | 4,471,680 | 37,987,549 | -0.35% |
| 2025-05-29 | 8.43 | 8.51 | 8.43 | 8.51 | 8.00 | qfq | 4,325,628 | 36,738,026 | 0.71% |
| 2025-05-28 | 8.40 | 8.47 | 8.39 | 8.45 | 7.94 | qfq | 3,688,441 | 31,134,004 | 0.48% |
| 2025-05-27 | 8.41 | 8.44 | 8.37 | 8.41 | 7.91 | qfq | 3,087,336 | 25,915,794 | 0.48% |
| 2025-05-26 | 8.35 | 8.40 | 8.33 | 8.37 | 7.87 | qfq | 3,208,080 | 26,819,488 | 0.24% |
| 2025-05-23 | 8.46 | 8.49 | 8.34 | 8.35 | 7.85 | qfq | 6,357,174 | 53,538,986 | -1.18% |
| 2025-05-22 | 8.59 | 8.60 | 8.45 | 8.45 | 7.94 | qfq | 7,167,568 | 60,971,522 | -1.86% |
| 2025-05-21 | 8.56 | 8.62 | 8.55 | 8.61 | 8.09 | qfq | 6,247,576 | 53,609,244 | 0.35% |
| 2025-05-20 | 8.55 | 8.58 | 8.51 | 8.58 | 8.07 | qfq | 5,410,244 | 46,282,059 | 0.35% |
| 2025-05-19 | 8.50 | 8.57 | 8.47 | 8.55 | 8.04 | qfq | 6,576,168 | 56,148,926 | 0.23% |
| 2025-05-16 | 8.57 | 8.64 | 8.50 | 8.53 | 8.02 | qfq | 9,495,784 | 81,134,092 | 0.59% |
| 2025-05-15 | 8.52 | 8.55 | 8.47 | 8.48 | 7.97 | qfq | 6,073,192 | 51,665,270 | -0.47% |
| 2025-05-14 | 8.51 | 8.54 | 8.44 | 8.52 | 8.01 | qfq | 6,247,352 | 53,024,175 | 0.12% |
| 2025-05-13 | 8.56 | 8.58 | 8.50 | 8.51 | 8.00 | qfq | 5,830,956 | 49,704,275 | 0.00% |
| 2025-05-12 | 8.53 | 8.54 | 8.46 | 8.51 | 8.00 | qfq | 7,010,616 | 59,599,797 | -0.12% |
| 2025-05-09 | 8.53 | 8.53 | 8.45 | 8.52 | 8.01 | qfq | 6,261,956 | 53,180,100 | -0.12% |
| 2025-05-08 | 8.48 | 8.54 | 8.43 | 8.53 | 8.02 | qfq | 7,649,116 | 65,006,930 | 0.59% |
| 2025-05-07 | 8.46 | 8.54 | 8.43 | 8.48 | 7.97 | qfq | 9,776,060 | 82,864,035 | 0.83% |
| 2025-05-06 | 8.36 | 8.41 | 8.28 | 8.41 | 7.91 | qfq | 9,433,056 | 78,836,651 | 1.57% |
| 2025-04-30 | 8.34 | 8.37 | 8.28 | 8.28 | 7.78 | qfq | 9,964,864 | 82,921,926 | -0.72% |
| 2025-04-29 | 8.40 | 8.48 | 8.31 | 8.34 | 7.84 | qfq | 17,905,540 | 150,203,646 | -1.18% |
| 2025-04-28 | 9.02 | 9.02 | 8.42 | 8.44 | 7.93 | qfq | 34,332,816 | 292,652,549 | -9.73% |
| 2025-04-25 | 9.47 | 9.50 | 9.34 | 9.35 | 8.79 | qfq | 6,605,648 | 62,093,501 | -1.27% |
| 2025-04-24 | 9.43 | 9.55 | 9.37 | 9.47 | 8.90 | qfq | 7,511,128 | 71,073,200 | 0.32% |
| 2025-04-23 | 9.47 | 9.49 | 9.42 | 9.44 | 8.87 | qfq | 5,090,768 | 48,075,300 | -0.21% |
| 2025-04-22 | 9.39 | 9.48 | 9.30 | 9.46 | 8.89 | qfq | 6,912,168 | 64,929,822 | 0.64% |
| 2025-04-21 | 9.47 | 9.49 | 9.37 | 9.40 | 8.84 | qfq | 6,196,516 | 58,416,915 | -0.42% |
| 2025-04-18 | 9.40 | 9.45 | 9.31 | 9.44 | 8.87 | qfq | 4,820,680 | 45,234,423 | -0.11% |
| 2025-04-17 | 9.36 | 9.55 | 9.33 | 9.45 | 8.88 | qfq | 6,647,044 | 62,884,384 | 0.64% |
| 2025-04-16 | 9.44 | 9.47 | 9.24 | 9.39 | 8.83 | qfq | 6,758,520 | 63,347,403 | -0.42% |
| 2025-04-15 | 9.40 | 9.51 | 9.37 | 9.43 | 8.87 | qfq | 6,505,047 | 61,391,696 | -0.11% |
| 2025-04-14 | 9.31 | 9.52 | 9.31 | 9.44 | 8.87 | qfq | 9,147,165 | 86,148,150 | 1.83% |
| 2025-04-11 | 9.19 | 9.45 | 9.18 | 9.27 | 8.71 | qfq | 10,080,912 | 93,947,508 | -0.32% |
| 2025-04-10 | 9.34 | 9.39 | 9.25 | 9.30 | 8.74 | qfq | 12,352,492 | 115,119,620 | 1.31% |
| 2025-04-09 | 9.01 | 9.24 | 8.63 | 9.18 | 8.63 | qfq | 15,261,546 | 136,820,269 | 0.55% |
| 2025-04-08 | 8.85 | 9.26 | 8.85 | 9.13 | 8.58 | qfq | 16,262,720 | 148,109,283 | 3.05% |
| 2025-04-07 | 9.35 | 9.50 | 8.86 | 8.86 | 8.33 | qfq | 22,774,676 | 208,560,601 | -9.96% |
| 2025-04-03 | 9.72 | 9.95 | 9.66 | 9.84 | 9.25 | qfq | 13,176,068 | 129,641,716 | 0.51% |
| 2025-04-02 | 9.80 | 9.85 | 9.76 | 9.79 | 9.20 | qfq | 12,412,728 | 121,737,616 | -0.10% |
| 2025-04-01 | 9.82 | 9.88 | 9.70 | 9.80 | 9.21 | qfq | 20,922,529 | 204,997,769 | -0.31% |
| 2025-03-31 | 9.60 | 9.88 | 9.60 | 9.83 | 9.24 | qfq | 33,277,720 | 324,660,825 | 2.08% |
| 2025-03-28 | 9.48 | 9.72 | 9.48 | 9.63 | 9.05 | qfq | 27,835,928 | 267,230,756 | 3.55% |
| 2025-03-27 | 9.31 | 9.34 | 9.16 | 9.30 | 8.74 | qfq | 4,913,400 | 45,472,813 | -0.21% |
| 2025-03-26 | 9.23 | 9.34 | 9.18 | 9.32 | 8.76 | qfq | 5,356,724 | 49,782,403 | 0.76% |
| 2025-03-25 | 9.18 | 9.26 | 9.11 | 9.25 | 8.70 | qfq | 7,373,496 | 67,864,695 | 0.76% |
| 2025-03-24 | 9.37 | 9.37 | 9.04 | 9.18 | 8.63 | qfq | 9,632,428 | 88,603,479 | -1.61% |
| 2025-03-21 | 9.41 | 9.54 | 9.31 | 9.33 | 8.77 | qfq | 9,624,280 | 90,605,250 | -1.17% |
| 2025-03-20 | 9.45 | 9.58 | 9.43 | 9.44 | 8.87 | qfq | 7,335,628 | 69,582,703 | 0.11% |
| 2025-03-19 | 9.51 | 9.52 | 9.41 | 9.43 | 8.87 | qfq | 5,144,268 | 48,607,771 | -0.74% |
| 2025-03-18 | 9.56 | 9.56 | 9.45 | 9.50 | 8.93 | qfq | 6,365,112 | 60,383,703 | 0.11% |
| 2025-03-17 | 9.41 | 9.55 | 9.40 | 9.49 | 8.92 | qfq | 9,147,120 | 86,961,294 | 0.96% |
| 2025-03-14 | 9.28 | 9.42 | 9.23 | 9.40 | 8.84 | qfq | 7,770,782 | 72,647,499 | 1.18% |
| 2025-03-13 | 9.42 | 9.44 | 9.20 | 9.29 | 8.73 | qfq | 7,271,708 | 67,522,930 | -1.38% |
| 2025-03-12 | 9.39 | 9.48 | 9.37 | 9.42 | 8.86 | qfq | 7,405,263 | 69,800,065 | 0.43% |
| 2025-03-11 | 9.35 | 9.38 | 9.26 | 9.38 | 8.82 | qfq | 5,575,108 | 51,929,865 | -0.11% |
| 2025-03-10 | 9.39 | 9.45 | 9.35 | 9.39 | 8.83 | qfq | 5,050,096 | 47,449,589 | 0.11% |
| 2025-03-07 | 9.53 | 9.56 | 9.35 | 9.38 | 8.82 | qfq | 9,609,944 | 90,773,627 | -0.11% |
| 2025-03-06 | 9.19 | 9.48 | 9.18 | 9.39 | 8.83 | qfq | 10,246,284 | 95,592,038 | 2.51% |
| 2025-03-05 | 9.24 | 9.26 | 9.08 | 9.16 | 8.61 | qfq | 7,170,560 | 65,529,271 | -1.08% |
| 2025-03-04 | 9.21 | 9.28 | 9.18 | 9.26 | 8.71 | qfq | 5,024,320 | 46,355,439 | 0.22% |
| 2025-03-03 | 9.36 | 9.40 | 9.20 | 9.24 | 8.69 | qfq | 9,508,076 | 88,595,654 | -0.54% |
| 2025-02-28 | 9.40 | 9.49 | 9.26 | 9.29 | 8.73 | qfq | 13,086,060 | 122,835,839 | -0.11% |
| 2025-02-27 | 9.33 | 9.41 | 9.16 | 9.30 | 8.74 | qfq | 9,648,584 | 89,833,040 | -0.21% |
| 2025-02-26 | 9.14 | 9.33 | 9.14 | 9.32 | 8.76 | qfq | 9,618,718 | 89,294,175 | 1.97% |
| 2025-02-25 | 9.21 | 9.23 | 9.11 | 9.14 | 8.59 | qfq | 7,521,036 | 69,054,854 | -1.40% |
| 2025-02-24 | 9.14 | 9.33 | 9.12 | 9.27 | 8.71 | qfq | 10,082,804 | 93,159,042 | 1.64% |
| 2025-02-21 | 9.11 | 9.13 | 9.03 | 9.12 | 8.57 | qfq | 5,769,232 | 52,452,869 | 0.33% |
| 2025-02-20 | 9.15 | 9.17 | 9.07 | 9.09 | 8.55 | qfq | 4,777,260 | 43,486,495 | -0.76% |
| 2025-02-19 | 9.03 | 9.18 | 9.03 | 9.16 | 8.61 | qfq | 5,593,393 | 51,013,626 | 1.55% |
| 2025-02-18 | 9.26 | 9.28 | 8.99 | 9.02 | 8.48 | qfq | 9,298,890 | 84,922,270 | -3.01% |
| 2025-02-17 | 9.41 | 9.41 | 9.26 | 9.30 | 8.74 | qfq | 7,928,088 | 74,006,050 | -0.75% |
| 2025-02-14 | 9.27 | 9.42 | 9.22 | 9.37 | 8.81 | qfq | 11,400,000 | 106,179,901 | 1.19% |
| 2025-02-13 | 9.34 | 9.48 | 9.26 | 9.26 | 8.71 | qfq | 13,641,016 | 127,820,220 | 0.87% |
| 2025-02-12 | 9.08 | 9.20 | 9.06 | 9.18 | 8.63 | qfq | 9,951,920 | 91,006,287 | 1.77% |
| 2025-02-11 | 9.03 | 9.04 | 8.97 | 9.02 | 8.48 | qfq | 4,354,740 | 39,212,365 | -0.33% |
| 2025-02-10 | 9.03 | 9.05 | 8.97 | 9.05 | 8.51 | qfq | 6,071,808 | 54,698,833 | 0.56% |
| 2025-02-07 | 8.90 | 9.05 | 8.86 | 9.00 | 8.46 | qfq | 8,868,356 | 79,738,567 | 1.35% |
| 2025-02-06 | 8.74 | 8.88 | 8.69 | 8.88 | 8.35 | qfq | 7,271,060 | 63,995,789 | 1.72% |
| 2025-02-05 | 8.79 | 8.79 | 8.69 | 8.73 | 8.21 | qfq | 4,053,072 | 35,394,841 | 0.23% |
| 2025-01-27 | 8.72 | 8.82 | 8.68 | 8.71 | 8.19 | qfq | 5,891,548 | 51,573,701 | 0.11% |
| 2025-01-24 | 8.66 | 8.70 | 8.57 | 8.70 | 8.18 | qfq | 4,859,776 | 42,037,677 | 0.46% |
| 2025-01-23 | 8.66 | 8.79 | 8.66 | 8.66 | 8.14 | qfq | 4,850,136 | 42,373,439 | 0.35% |
| 2025-01-22 | 8.71 | 8.72 | 8.59 | 8.63 | 8.11 | qfq | 3,433,380 | 29,686,644 | -0.69% |
| 2025-01-21 | 8.77 | 8.77 | 8.63 | 8.69 | 8.17 | qfq | 3,658,200 | 31,753,884 | -0.57% |
| 2025-01-20 | 8.72 | 8.79 | 8.68 | 8.74 | 8.22 | qfq | 4,322,520 | 37,792,164 | 0.81% |
| 2025-01-17 | 8.66 | 8.69 | 8.58 | 8.67 | 8.15 | qfq | 4,405,888 | 38,101,280 | -0.23% |
| 2025-01-16 | 8.65 | 8.75 | 8.58 | 8.69 | 8.17 | qfq | 6,748,956 | 58,515,603 | 1.05% |
| 2025-01-15 | 8.65 | 8.65 | 8.56 | 8.60 | 8.09 | qfq | 3,863,164 | 33,208,097 | -0.46% |
| 2025-01-14 | 8.47 | 8.67 | 8.46 | 8.64 | 8.12 | qfq | 6,250,260 | 53,701,365 | 2.25% |
| 2025-01-13 | 8.45 | 8.49 | 8.35 | 8.45 | 7.94 | qfq | 4,292,696 | 36,120,408 | -0.59% |
| 2025-01-10 | 8.65 | 8.71 | 8.50 | 8.50 | 7.99 | qfq | 3,376,540 | 29,064,430 | -2.07% |
| 2025-01-09 | 8.67 | 8.76 | 8.65 | 8.68 | 8.16 | qfq | 3,907,128 | 34,046,592 | -0.57% |
| 2025-01-08 | 8.78 | 8.82 | 8.55 | 8.73 | 8.21 | qfq | 5,212,398 | 45,393,939 | -0.80% |
| 2025-01-07 | 8.73 | 8.80 | 8.65 | 8.80 | 8.27 | qfq | 3,977,648 | 34,762,253 | 0.57% |
| 2025-01-06 | 8.65 | 8.80 | 8.43 | 8.75 | 8.23 | qfq | 6,438,690 | 55,883,296 | 1.27% |
| 2025-01-03 | 8.86 | 8.94 | 8.60 | 8.64 | 8.12 | qfq | 7,167,182 | 62,844,514 | -2.48% |
| 2025-01-02 | 9.07 | 9.17 | 8.78 | 8.86 | 8.33 | qfq | 8,101,660 | 72,623,335 | -2.21% |
| 2024-12-31 | 9.21 | 9.25 | 9.04 | 9.06 | 8.52 | qfq | 6,094,140 | 55,720,404 | -1.84% |
| 2024-12-30 | 9.23 | 9.32 | 9.15 | 9.23 | 8.68 | qfq | 5,361,380 | 49,598,484 | -0.11% |
| 2024-12-27 | 9.17 | 9.27 | 9.12 | 9.24 | 8.69 | qfq | 6,410,988 | 59,158,057 | 1.43% |
| 2024-12-26 | 9.10 | 9.17 | 9.08 | 9.11 | 8.56 | qfq | 5,166,700 | 47,165,361 | 0.33% |
| 2024-12-25 | 9.18 | 9.19 | 9.01 | 9.08 | 8.54 | qfq | 6,596,788 | 59,871,064 | -1.20% |
| 2024-12-24 | 9.10 | 9.25 | 9.09 | 9.19 | 8.64 | qfq | 5,721,900 | 52,509,699 | 1.77% |
| 2024-12-23 | 9.31 | 9.32 | 9.01 | 9.03 | 8.49 | qfq | 9,784,672 | 89,454,779 | -2.90% |
| 2024-12-20 | 9.35 | 9.44 | 9.28 | 9.30 | 8.74 | qfq | 8,461,044 | 79,134,963 | -0.53% |
| 2024-12-19 | 9.31 | 9.40 | 9.24 | 9.35 | 8.79 | qfq | 7,465,740 | 69,589,455 | -0.32% |
| 2024-12-18 | 9.42 | 9.51 | 9.32 | 9.38 | 8.82 | qfq | 6,860,932 | 64,616,251 | 0.43% |
| 2024-12-17 | 9.70 | 9.76 | 9.31 | 9.34 | 8.78 | qfq | 12,370,608 | 117,124,572 | -4.01% |
| 2024-12-16 | 9.81 | 9.88 | 9.67 | 9.73 | 9.15 | qfq | 10,153,116 | 99,243,452 | -0.82% |
| 2024-12-13 | 10.05 | 10.06 | 9.79 | 9.81 | 9.22 | qfq | 14,513,756 | 143,990,414 | -3.25% |
| 2024-12-12 | 10.03 | 10.14 | 9.93 | 10.14 | 9.53 | qfq | 17,661,198 | 177,422,289 | 1.81% |
| 2024-12-11 | 9.81 | 10.09 | 9.81 | 9.96 | 9.36 | qfq | 14,047,452 | 139,856,902 | 1.53% |
| 2024-12-10 | 10.18 | 10.24 | 9.80 | 9.81 | 9.22 | qfq | 17,010,292 | 169,414,411 | -0.91% |
| 2024-12-09 | 9.98 | 10.05 | 9.82 | 9.90 | 9.31 | qfq | 17,415,908 | 172,861,066 | -1.10% |
| 2024-12-06 | 9.85 | 10.09 | 9.77 | 10.01 | 9.41 | qfq | 26,802,848 | 266,661,761 | 3.95% |
| 2024-12-05 | 9.54 | 9.66 | 9.50 | 9.63 | 9.05 | qfq | 7,869,971 | 75,500,566 | 1.16% |
| 2024-12-04 | 9.74 | 9.74 | 9.49 | 9.52 | 8.95 | qfq | 11,366,308 | 109,127,818 | -2.56% |
| 2024-12-03 | 9.85 | 9.86 | 9.67 | 9.77 | 9.19 | qfq | 10,579,412 | 103,043,690 | -0.51% |
| 2024-12-02 | 9.90 | 9.90 | 9.78 | 9.82 | 9.23 | qfq | 13,836,671 | 135,955,686 | -0.10% |
| 2024-11-29 | 9.73 | 9.86 | 9.61 | 9.83 | 9.24 | qfq | 13,936,355 | 136,183,034 | 1.13% |
| 2024-11-28 | 9.66 | 9.83 | 9.62 | 9.72 | 9.14 | qfq | 16,976,512 | 165,723,760 | 1.14% |
| 2024-11-27 | 9.50 | 9.62 | 9.25 | 9.61 | 9.03 | qfq | 10,935,020 | 103,069,558 | 0.95% |
| 2024-11-26 | 9.60 | 9.80 | 9.47 | 9.52 | 8.95 | qfq | 8,953,532 | 86,131,283 | -0.83% |
| 2024-11-25 | 9.40 | 9.68 | 9.31 | 9.60 | 9.03 | qfq | 11,609,001 | 110,221,248 | 2.02% |
| 2024-11-22 | 9.70 | 9.80 | 9.40 | 9.41 | 8.85 | qfq | 12,894,768 | 124,305,405 | -2.89% |
| 2024-11-21 | 9.76 | 9.81 | 9.60 | 9.69 | 9.11 | qfq | 12,545,340 | 121,649,768 | -1.12% |
| 2024-11-20 | 9.52 | 9.83 | 9.48 | 9.80 | 9.21 | qfq | 15,459,474 | 150,661,212 | 2.08% |
| 2024-11-19 | 9.44 | 9.68 | 9.34 | 9.60 | 9.03 | qfq | 15,192,408 | 144,601,513 | 2.78% |
| 2024-11-18 | 9.53 | 9.56 | 9.26 | 9.34 | 8.78 | qfq | 12,966,424 | 121,656,139 | 0.43% |
| 2024-11-15 | 9.55 | 9.71 | 9.29 | 9.30 | 8.74 | qfq | 11,294,532 | 107,488,476 | -2.62% |
| 2024-11-14 | 9.84 | 9.87 | 9.51 | 9.55 | 8.98 | qfq | 11,271,821 | 109,156,312 | -2.85% |
| 2024-11-13 | 9.78 | 9.96 | 9.66 | 9.83 | 9.24 | qfq | 13,509,756 | 132,493,658 | 0.31% |
| 2024-11-12 | 10.00 | 10.20 | 9.75 | 9.80 | 9.21 | qfq | 20,802,327 | 207,777,933 | -1.31% |
| 2024-11-11 | 9.87 | 9.94 | 9.76 | 9.93 | 9.34 | qfq | 15,644,920 | 153,996,366 | 0.81% |
| 2024-11-08 | 10.02 | 10.16 | 9.79 | 9.85 | 9.26 | qfq | 26,908,654 | 267,406,858 | -1.50% |
| 2024-11-07 | 9.79 | 10.03 | 9.67 | 10.00 | 9.40 | qfq | 33,099,393 | 327,013,803 | 1.21% |
| 2024-11-06 | 9.49 | 10.21 | 9.44 | 9.88 | 9.29 | qfq | 55,463,137 | 551,003,949 | 6.47% |
| 2024-11-05 | 9.14 | 9.28 | 9.10 | 9.28 | 8.72 | qfq | 13,701,924 | 126,101,221 | 1.42% |
| 2024-11-04 | 9.00 | 9.16 | 8.95 | 9.15 | 8.60 | qfq | 8,889,460 | 80,845,489 | 1.89% |
| 2024-11-01 | 9.38 | 9.41 | 8.96 | 8.98 | 8.44 | qfq | 17,003,520 | 154,864,193 | -4.26% |
| 2024-10-31 | 9.22 | 9.61 | 9.22 | 9.38 | 8.82 | qfq | 15,618,170 | 146,778,837 | 1.85% |
| 2024-10-30 | 9.10 | 9.27 | 9.08 | 9.21 | 8.66 | qfq | 10,229,156 | 93,865,280 | 0.22% |
| 2024-10-29 | 9.48 | 9.52 | 9.17 | 9.19 | 8.64 | qfq | 12,848,540 | 119,386,130 | -3.06% |
| 2024-10-28 | 9.35 | 9.51 | 9.35 | 9.48 | 8.91 | qfq | 12,499,232 | 118,252,721 | 1.17% |
| 2024-10-25 | 9.25 | 9.40 | 9.25 | 9.37 | 8.81 | qfq | 10,917,075 | 102,116,355 | 1.63% |
| 2024-10-24 | 9.36 | 9.36 | 9.18 | 9.22 | 8.67 | qfq | 10,456,976 | 96,716,088 | -1.50% |
| 2024-10-23 | 9.48 | 9.50 | 9.32 | 9.36 | 8.80 | qfq | 22,511,821 | 211,646,701 | -2.19% |
| 2024-10-22 | 9.21 | 9.59 | 9.11 | 9.57 | 9.00 | qfq | 31,337,642 | 292,973,255 | 4.36% |
| 2024-10-21 | 9.13 | 9.26 | 9.08 | 9.17 | 8.62 | qfq | 19,958,090 | 182,827,739 | 0.99% |
| 2024-10-18 | 8.96 | 9.20 | 8.80 | 9.08 | 8.54 | qfq | 21,512,062 | 193,859,758 | 0.67% |
| 2024-10-17 | 9.06 | 9.29 | 8.94 | 9.02 | 8.48 | qfq | 18,850,624 | 171,143,451 | 0.33% |
| 2024-10-16 | 8.77 | 9.18 | 8.74 | 8.99 | 8.45 | qfq | 9,753,436 | 87,313,068 | 1.70% |
| 2024-10-15 | 9.01 | 9.08 | 8.83 | 8.84 | 8.31 | qfq | 9,970,244 | 89,255,965 | -2.10% |
| 2024-10-14 | 8.80 | 9.03 | 8.77 | 9.03 | 8.49 | qfq | 10,156,524 | 90,637,774 | 3.08% |
| 2024-10-11 | 9.08 | 9.09 | 8.68 | 8.76 | 8.24 | qfq | 11,892,352 | 105,475,762 | -3.84% |
| 2024-10-10 | 8.93 | 9.39 | 8.82 | 9.11 | 8.56 | qfq | 19,558,646 | 178,793,126 | 2.47% |
| 2024-10-09 | 9.40 | 9.45 | 8.87 | 8.89 | 8.36 | qfq | 24,323,280 | 222,866,984 | -8.54% |
| 2024-10-08 | 10.25 | 10.25 | 9.18 | 9.72 | 9.14 | qfq | 36,153,418 | 351,971,498 | 4.07% |
| 2024-09-30 | 8.97 | 9.41 | 8.73 | 9.34 | 8.78 | qfq | 28,336,420 | 257,595,934 | 8.23% |
| 2024-09-27 | 8.53 | 8.65 | 8.39 | 8.63 | 8.11 | qfq | 12,060,920 | 103,047,225 | 3.48% |
| 2024-09-26 | 8.05 | 8.34 | 8.02 | 8.34 | 7.84 | qfq | 10,286,768 | 84,511,614 | 3.35% |
| 2024-09-25 | 7.97 | 8.23 | 7.97 | 8.07 | 7.59 | qfq | 12,088,260 | 98,373,026 | 1.64% |
| 2024-09-24 | 7.71 | 7.95 | 7.69 | 7.94 | 7.46 | qfq | 8,492,196 | 66,612,651 | 3.52% |
| 2024-09-23 | 7.68 | 7.71 | 7.62 | 7.67 | 7.21 | qfq | 2,832,848 | 21,730,014 | -0.13% |
| 2024-09-20 | 7.71 | 7.72 | 7.64 | 7.68 | 7.22 | qfq | 3,164,840 | 24,292,621 | -0.26% |
| 2024-09-19 | 7.56 | 7.75 | 7.55 | 7.70 | 7.24 | qfq | 5,559,160 | 42,666,853 | 2.26% |
| 2024-09-18 | 7.57 | 7.58 | 7.38 | 7.53 | 7.08 | qfq | 3,996,600 | 29,887,505 | -0.26% |
| 2024-09-13 | 7.67 | 7.71 | 7.55 | 7.55 | 7.10 | qfq | 4,293,300 | 32,759,545 | -1.56% |
| 2024-09-12 | 7.67 | 7.78 | 7.66 | 7.67 | 7.21 | qfq | 3,401,880 | 26,249,735 | 0.13% |
| 2024-09-11 | 7.73 | 7.77 | 7.64 | 7.66 | 7.20 | qfq | 4,065,140 | 31,305,437 | -1.67% |
| 2024-09-10 | 7.78 | 7.82 | 7.64 | 7.79 | 7.32 | qfq | 4,978,500 | 38,513,195 | 0.00% |
| 2024-09-09 | 7.87 | 7.88 | 7.71 | 7.79 | 7.32 | qfq | 7,360,892 | 57,309,631 | -2.01% |
| 2024-09-06 | 7.89 | 8.30 | 7.87 | 7.95 | 7.47 | qfq | 10,443,868 | 84,204,766 | 0.38% |
| 2024-09-05 | 7.84 | 7.94 | 7.84 | 7.92 | 7.45 | qfq | 3,840,380 | 30,351,643 | 1.02% |
| 2024-09-04 | 7.87 | 7.94 | 7.83 | 7.84 | 7.37 | qfq | 3,791,840 | 29,908,781 | -1.13% |
| 2024-09-03 | 7.90 | 7.99 | 7.89 | 7.93 | 7.46 | qfq | 3,508,460 | 27,820,719 | 0.25% |
| 2024-09-02 | 8.05 | 8.10 | 7.91 | 7.91 | 7.44 | qfq | 5,544,908 | 44,396,660 | -1.86% |
| 2024-08-30 | 7.96 | 8.19 | 7.91 | 8.06 | 7.58 | qfq | 8,361,500 | 67,415,630 | 1.26% |
| 2024-08-29 | 7.96 | 8.03 | 7.84 | 7.96 | 7.48 | qfq | 6,142,888 | 48,871,848 | 0.25% |
| 2024-08-28 | 7.92 | 8.05 | 7.88 | 7.94 | 7.46 | qfq | 6,383,900 | 50,736,273 | -0.87% |
| 2024-08-27 | 7.90 | 8.06 | 7.84 | 8.01 | 7.53 | qfq | 9,119,676 | 72,589,879 | 1.01% |
| 2024-08-26 | 7.75 | 7.98 | 7.75 | 7.93 | 7.46 | qfq | 6,735,972 | 53,187,464 | 2.72% |
| 2024-08-23 | 7.66 | 7.76 | 7.63 | 7.72 | 7.26 | qfq | 4,777,016 | 36,703,593 | 0.26% |
| 2024-08-22 | 7.86 | 7.89 | 7.67 | 7.70 | 7.24 | qfq | 6,268,252 | 48,591,016 | -2.04% |
| 2024-08-21 | 7.94 | 7.97 | 7.85 | 7.86 | 7.39 | qfq | 3,930,964 | 31,025,752 | -1.01% |
| 2024-08-20 | 8.24 | 8.24 | 7.85 | 7.94 | 7.46 | qfq | 9,736,796 | 77,692,559 | -3.41% |
| 2024-08-19 | 8.18 | 8.30 | 8.15 | 8.22 | 7.73 | qfq | 5,548,880 | 45,681,072 | 0.37% |
| 2024-08-16 | 8.57 | 8.60 | 8.17 | 8.19 | 7.70 | qfq | 12,948,040 | 108,013,764 | -4.32% |
| 2024-08-15 | 8.45 | 8.73 | 8.36 | 8.56 | 8.05 | qfq | 10,144,940 | 86,349,842 | 0.59% |
| 2024-08-14 | 8.58 | 8.79 | 8.49 | 8.51 | 8.00 | qfq | 10,857,060 | 93,425,093 | 0.12% |
| 2024-08-13 | 8.39 | 8.52 | 8.36 | 8.50 | 7.99 | qfq | 6,038,280 | 51,086,496 | 1.19% |
| 2024-08-12 | 8.56 | 8.59 | 8.36 | 8.40 | 7.90 | qfq | 8,844,709 | 74,539,897 | -2.10% |
| 2024-08-09 | 8.59 | 8.77 | 8.58 | 8.58 | 8.07 | qfq | 8,536,768 | 73,971,427 | 0.00% |
| 2024-08-08 | 8.65 | 8.70 | 8.47 | 8.58 | 8.07 | qfq | 8,003,920 | 68,639,168 | -0.58% |
| 2024-08-07 | 8.61 | 8.78 | 8.52 | 8.63 | 8.11 | qfq | 10,155,700 | 87,708,545 | 0.47% |
| 2024-08-06 | 8.70 | 8.70 | 8.44 | 8.59 | 8.08 | qfq | 11,572,485 | 98,972,474 | 0.35% |
| 2024-08-05 | 8.68 | 8.84 | 8.54 | 8.56 | 8.05 | qfq | 17,261,696 | 149,986,758 | -1.72% |
| 2024-08-02 | 8.50 | 8.87 | 8.43 | 8.71 | 8.19 | qfq | 19,968,500 | 173,784,672 | 1.63% |
| 2024-08-01 | 8.66 | 8.70 | 8.53 | 8.57 | 8.06 | qfq | 13,696,468 | 117,881,522 | 0.59% |
| 2024-07-31 | 8.22 | 8.57 | 8.20 | 8.52 | 8.01 | qfq | 15,849,508 | 133,012,541 | 4.03% |
| 2024-07-30 | 8.08 | 8.32 | 8.05 | 8.19 | 7.70 | qfq | 10,444,651 | 85,507,562 | 1.36% |
| 2024-07-29 | 8.13 | 8.15 | 7.99 | 8.08 | 7.60 | qfq | 8,548,280 | 68,884,449 | -0.25% |
| 2024-07-26 | 7.93 | 8.11 | 7.90 | 8.10 | 7.62 | qfq | 6,130,112 | 49,363,124 | 2.14% |
| 2024-07-25 | 7.85 | 8.01 | 7.82 | 7.93 | 7.46 | qfq | 5,280,000 | 41,856,373 | 0.89% |
| 2024-07-24 | 7.88 | 7.99 | 7.86 | 7.86 | 7.39 | qfq | 5,618,436 | 44,479,051 | -1.01% |
| 2024-07-23 | 8.10 | 8.20 | 7.93 | 7.94 | 7.46 | qfq | 7,572,040 | 60,974,087 | -1.85% |
| 2024-07-22 | 8.15 | 8.18 | 8.06 | 8.09 | 7.61 | qfq | 7,484,320 | 60,617,044 | -1.10% |
| 2024-07-19 | 8.26 | 8.37 | 8.14 | 8.18 | 7.69 | qfq | 9,040,896 | 74,369,928 | -1.45% |
| 2024-07-18 | 8.27 | 8.34 | 8.15 | 8.30 | 7.80 | qfq | 7,510,720 | 61,976,886 | 0.12% |
| 2024-07-17 | 8.50 | 8.54 | 8.29 | 8.29 | 7.79 | qfq | 5,606,037 | 47,028,530 | -2.13% |
| 2024-07-16 | 8.53 | 8.53 | 8.39 | 8.47 | 7.96 | qfq | 6,456,544 | 54,500,658 | -0.94% |
| 2024-07-15 | 8.70 | 8.70 | 8.48 | 8.55 | 8.04 | qfq | 6,430,324 | 55,029,525 | -1.84% |
| 2024-07-12 | 8.72 | 8.86 | 8.66 | 8.71 | 8.19 | qfq | 8,679,636 | 75,893,640 | -0.23% |
| 2024-07-11 | 8.58 | 8.74 | 8.53 | 8.73 | 8.21 | qfq | 10,441,792 | 90,230,166 | 3.19% |
| 2024-07-10 | 8.49 | 8.64 | 8.43 | 8.46 | 7.95 | qfq | 7,722,128 | 65,784,154 | -0.70% |
| 2024-07-09 | 8.36 | 8.55 | 8.16 | 8.52 | 8.01 | qfq | 11,064,312 | 92,611,322 | 1.91% |
| 2024-07-08 | 8.59 | 8.59 | 8.33 | 8.36 | 7.86 | qfq | 8,542,344 | 71,807,933 | -3.02% |
| 2024-07-05 | 8.59 | 8.64 | 8.42 | 8.62 | 8.10 | qfq | 8,069,956 | 68,731,318 | -3.04% |
| 2024-07-04 | 9.16 | 9.16 | 8.86 | 8.89 | 8.03 | qfq | 8,574,753 | 76,908,427 | -1.77% |
| 2024-07-03 | 9.18 | 9.20 | 9.03 | 9.05 | 8.17 | qfq | 6,266,948 | 56,879,298 | -1.09% |
| 2024-07-02 | 9.33 | 9.34 | 9.12 | 9.15 | 8.26 | qfq | 11,126,900 | 102,276,488 | -1.82% |
| 2024-07-01 | 9.20 | 9.38 | 9.17 | 9.32 | 8.42 | qfq | 8,826,373 | 81,952,509 | 1.41% |
| 2024-06-28 | 9.04 | 9.37 | 9.04 | 9.19 | 8.30 | qfq | 12,065,409 | 111,316,044 | 1.77% |
| 2024-06-27 | 9.14 | 9.17 | 9.01 | 9.03 | 8.16 | qfq | 9,443,296 | 85,736,148 | -1.20% |
| 2024-06-26 | 8.90 | 9.19 | 8.78 | 9.14 | 8.25 | qfq | 12,902,460 | 116,056,883 | 2.24% |
| 2024-06-25 | 8.91 | 9.06 | 8.84 | 8.94 | 8.07 | qfq | 10,706,291 | 95,753,190 | 0.45% |
| 2024-06-24 | 9.25 | 9.38 | 8.88 | 8.90 | 8.04 | qfq | 17,882,840 | 161,950,773 | -5.22% |
| 2024-06-21 | 9.19 | 9.47 | 9.13 | 9.39 | 8.48 | qfq | 17,083,388 | 159,962,912 | 2.85% |
| 2024-06-20 | 9.72 | 9.75 | 9.13 | 9.13 | 8.25 | qfq | 25,859,520 | 242,116,582 | -5.97% |
| 2024-06-19 | 9.43 | 9.83 | 9.43 | 9.71 | 8.77 | qfq | 31,031,507 | 300,411,869 | 3.19% |
| 2024-06-18 | 9.29 | 9.44 | 9.26 | 9.41 | 8.50 | qfq | 13,607,166 | 127,475,482 | 1.29% |
| 2024-06-17 | 9.43 | 9.46 | 9.26 | 9.29 | 8.39 | qfq | 11,834,040 | 110,397,520 | -1.59% |
| 2024-06-14 | 9.28 | 9.44 | 9.24 | 9.44 | 8.53 | qfq | 7,452,696 | 69,750,593 | 1.18% |
| 2024-06-13 | 9.46 | 9.49 | 9.24 | 9.33 | 8.43 | qfq | 10,232,844 | 95,642,502 | -1.48% |
| 2024-06-12 | 9.46 | 9.51 | 9.38 | 9.47 | 8.55 | qfq | 9,876,848 | 93,396,173 | 0.32% |
| 2024-06-11 | 9.40 | 9.49 | 9.25 | 9.44 | 8.53 | qfq | 10,537,440 | 98,982,509 | -0.21% |
| 2024-06-07 | 9.50 | 9.60 | 9.36 | 9.46 | 8.54 | qfq | 12,445,924 | 117,501,651 | 0.53% |
| 2024-06-06 | 9.83 | 9.91 | 9.36 | 9.41 | 8.50 | qfq | 19,725,225 | 188,235,011 | -4.76% |
| 2024-06-05 | 10.21 | 10.21 | 9.86 | 9.88 | 8.92 | qfq | 22,956,488 | 229,099,314 | -4.26% |
| 2024-06-04 | 9.82 | 10.33 | 9.78 | 10.32 | 9.32 | qfq | 29,404,529 | 297,819,935 | 5.09% |
| 2024-06-03 | 9.81 | 9.88 | 9.72 | 9.82 | 8.87 | qfq | 11,730,577 | 114,989,383 | 0.10% |
| 2024-05-31 | 9.72 | 9.83 | 9.72 | 9.81 | 8.86 | qfq | 8,849,213 | 86,537,830 | 0.41% |
| 2024-05-30 | 9.99 | 9.99 | 9.71 | 9.77 | 8.82 | qfq | 12,638,292 | 124,081,681 | -1.81% |
| 2024-05-29 | 9.90 | 10.04 | 9.86 | 9.95 | 8.99 | qfq | 10,441,436 | 103,722,477 | 0.40% |
| 2024-05-28 | 10.08 | 10.08 | 9.87 | 9.91 | 8.95 | qfq | 10,634,268 | 105,733,660 | -2.08% |
| 2024-05-27 | 10.00 | 10.13 | 9.86 | 10.12 | 9.14 | qfq | 12,471,108 | 124,703,242 | 1.20% |
| 2024-05-24 | 10.15 | 10.16 | 9.97 | 10.00 | 9.03 | qfq | 15,273,226 | 153,361,353 | -1.96% |
| 2024-05-23 | 10.50 | 10.57 | 10.12 | 10.20 | 9.21 | qfq | 19,220,352 | 197,941,615 | -2.30% |
| 2024-05-22 | 10.43 | 10.54 | 10.27 | 10.44 | 9.43 | qfq | 21,796,792 | 226,782,632 | -0.19% |
| 2024-05-21 | 10.71 | 10.76 | 10.36 | 10.46 | 9.45 | qfq | 25,643,499 | 270,599,235 | -3.24% |
| 2024-05-20 | 11.00 | 11.02 | 10.73 | 10.81 | 9.76 | qfq | 20,636,972 | 223,648,865 | -1.28% |
| 2024-05-17 | 10.83 | 10.99 | 10.66 | 10.95 | 9.89 | qfq | 28,188,088 | 306,625,136 | 2.62% |
| 2024-05-16 | 10.81 | 11.04 | 10.59 | 10.67 | 9.64 | qfq | 25,463,463 | 275,368,611 | -0.74% |
| 2024-05-15 | 10.89 | 11.04 | 10.74 | 10.75 | 9.71 | qfq | 19,631,031 | 213,868,250 | -2.01% |
| 2024-05-14 | 11.19 | 11.19 | 10.84 | 10.97 | 9.91 | qfq | 23,391,730 | 256,736,482 | -2.05% |
| 2024-05-13 | 10.87 | 11.20 | 10.56 | 11.20 | 10.11 | qfq | 31,718,195 | 348,118,880 | 2.19% |
| 2024-05-10 | 11.11 | 11.23 | 10.83 | 10.96 | 9.90 | qfq | 20,467,797 | 224,408,731 | -2.06% |
| 2024-05-09 | 10.76 | 11.33 | 10.63 | 11.19 | 10.11 | qfq | 36,359,000 | 400,966,244 | 3.61% |
| 2024-05-08 | 11.10 | 11.10 | 10.58 | 10.80 | 9.75 | qfq | 27,726,524 | 299,344,544 | -3.05% |
| 2024-05-07 | 10.95 | 11.14 | 10.78 | 11.14 | 10.06 | qfq | 37,509,295 | 413,646,184 | 2.39% |
| 2024-05-06 | 11.00 | 11.24 | 10.71 | 10.88 | 9.83 | qfq | 35,921,228 | 391,930,261 | 0.28% |
| 2024-04-30 | 11.65 | 11.71 | 10.80 | 10.85 | 9.80 | qfq | 53,308,720 | 588,170,234 | -8.28% |
| 2024-04-29 | 11.51 | 12.10 | 11.50 | 11.83 | 10.68 | qfq | 70,210,767 | 830,584,873 | 0.94% |
| 2024-04-26 | 11.10 | 12.36 | 11.03 | 11.72 | 10.58 | qfq | 90,752,079 | 1,077,004,878 | 4.27% |
| 2024-04-25 | 11.31 | 11.58 | 11.10 | 11.24 | 10.15 | qfq | 40,681,133 | 460,985,414 | -1.49% |
| 2024-04-24 | 10.81 | 11.66 | 10.81 | 11.41 | 10.30 | qfq | 61,324,166 | 696,260,053 | 2.52% |
| 2024-04-23 | 11.05 | 11.46 | 10.80 | 11.13 | 10.05 | qfq | 51,347,325 | 571,808,278 | -0.98% |
| 2024-04-22 | 11.51 | 11.70 | 10.85 | 11.24 | 10.15 | qfq | 54,571,974 | 610,737,764 | -6.80% |
| 2024-04-19 | 10.79 | 12.50 | 10.60 | 12.06 | 10.89 | qfq | 104,016,546 | 1,207,016,071 | 4.33% |
| 2024-04-18 | 11.03 | 11.56 | 10.90 | 11.56 | 10.44 | qfq | 92,033,178 | 1,045,142,327 | 9.99% |
| 2024-04-17 | 9.67 | 10.51 | 9.67 | 10.51 | 9.49 | qfq | 43,738,357 | 444,828,377 | 10.05% |
| 2024-04-16 | 9.51 | 9.84 | 9.21 | 9.55 | 8.62 | qfq | 26,242,077 | 250,030,342 | -0.10% |
| 2024-04-15 | 9.54 | 9.67 | 9.18 | 9.56 | 8.63 | qfq | 16,159,885 | 153,289,127 | 0.10% |
| 2024-04-12 | 9.70 | 9.76 | 9.52 | 9.55 | 8.62 | qfq | 10,556,000 | 101,333,410 | -1.55% |
| 2024-04-11 | 9.61 | 9.79 | 9.52 | 9.70 | 8.76 | qfq | 13,148,310 | 127,218,969 | -0.41% |
| 2024-04-10 | 9.87 | 10.05 | 9.59 | 9.74 | 8.80 | qfq | 18,915,988 | 185,161,729 | -0.51% |
| 2024-04-09 | 9.82 | 10.08 | 9.70 | 9.79 | 8.84 | qfq | 16,341,448 | 160,886,648 | 1.03% |
| 2024-04-08 | 9.88 | 9.88 | 9.59 | 9.69 | 8.75 | qfq | 13,814,792 | 134,221,414 | -0.72% |
| 2024-04-03 | 9.90 | 9.97 | 9.68 | 9.76 | 8.81 | qfq | 18,778,980 | 183,472,139 | -2.40% |
| 2024-04-02 | 10.08 | 10.24 | 9.95 | 10.00 | 9.03 | qfq | 26,479,466 | 266,684,917 | -1.48% |
| 2024-04-01 | 10.01 | 10.33 | 9.88 | 10.15 | 9.17 | qfq | 38,523,821 | 388,246,024 | 0.89% |
| 2024-03-29 | 9.98 | 10.52 | 9.68 | 10.06 | 9.09 | qfq | 55,039,336 | 552,139,300 | 1.51% |
| 2024-03-28 | 9.19 | 9.91 | 9.14 | 9.91 | 8.95 | qfq | 33,182,252 | 318,475,641 | 9.99% |
| 2024-03-27 | 9.44 | 9.50 | 8.96 | 9.01 | 8.14 | qfq | 25,241,071 | 231,924,528 | -5.85% |
| 2024-03-26 | 9.60 | 9.90 | 9.32 | 9.57 | 8.64 | qfq | 35,221,714 | 335,442,756 | -2.05% |
| 2024-03-25 | 9.59 | 10.20 | 9.59 | 9.77 | 8.82 | qfq | 46,877,039 | 463,829,473 | 1.14% |
| 2024-03-22 | 10.93 | 10.93 | 9.61 | 9.66 | 8.72 | qfq | 71,244,270 | 722,266,687 | -7.38% |
| 2024-03-21 | 10.43 | 10.43 | 10.01 | 10.43 | 9.42 | qfq | 24,933,865 | 259,548,740 | 10.02% |
| 2024-03-20 | 8.64 | 9.48 | 8.63 | 9.48 | 8.56 | qfq | 33,656,423 | 316,334,582 | 9.98% |
| 2024-03-19 | 8.68 | 8.74 | 8.61 | 8.62 | 7.78 | qfq | 3,871,372 | 33,602,714 | -0.46% |
| 2024-03-18 | 8.65 | 8.67 | 8.57 | 8.66 | 7.82 | qfq | 4,014,788 | 34,662,889 | 0.93% |
| 2024-03-15 | 8.54 | 8.58 | 8.46 | 8.58 | 7.75 | qfq | 3,381,872 | 28,853,487 | 0.70% |
| 2024-03-14 | 8.55 | 8.57 | 8.44 | 8.52 | 7.69 | qfq | 3,498,858 | 29,796,726 | -0.12% |
| 2024-03-13 | 8.55 | 8.61 | 8.45 | 8.53 | 7.70 | qfq | 3,582,612 | 30,553,179 | -0.23% |
| 2024-03-12 | 8.53 | 8.56 | 8.41 | 8.55 | 7.72 | qfq | 4,117,768 | 34,969,662 | 0.23% |
| 2024-03-11 | 8.38 | 8.53 | 8.36 | 8.53 | 7.70 | qfq | 4,609,916 | 38,942,497 | 2.16% |
| 2024-03-08 | 8.29 | 8.37 | 8.24 | 8.35 | 7.54 | qfq | 2,961,558 | 24,613,720 | 0.72% |
| 2024-03-07 | 8.30 | 8.42 | 8.28 | 8.29 | 7.49 | qfq | 4,459,846 | 37,205,032 | 0.12% |
| 2024-03-06 | 8.25 | 8.34 | 8.22 | 8.28 | 7.48 | qfq | 3,647,200 | 30,170,258 | 0.12% |
| 2024-03-05 | 8.32 | 8.35 | 8.26 | 8.27 | 7.47 | qfq | 3,666,310 | 30,428,257 | -1.08% |
| 2024-03-04 | 8.43 | 8.44 | 8.24 | 8.36 | 7.55 | qfq | 6,217,756 | 51,709,458 | -0.83% |
| 2024-03-01 | 8.40 | 8.46 | 8.36 | 8.43 | 7.61 | qfq | 4,947,408 | 41,590,072 | -0.35% |
| 2024-02-29 | 8.31 | 8.46 | 8.26 | 8.46 | 7.64 | qfq | 6,913,832 | 57,870,845 | 1.44% |
| 2024-02-28 | 8.61 | 8.68 | 8.33 | 8.34 | 7.53 | qfq | 11,235,876 | 95,290,600 | -3.02% |
| 2024-02-27 | 8.50 | 8.60 | 8.44 | 8.60 | 7.77 | qfq | 5,850,588 | 49,801,172 | 1.18% |
| 2024-02-26 | 8.47 | 8.61 | 8.47 | 8.50 | 7.68 | qfq | 6,079,116 | 51,949,139 | -0.12% |
| 2024-02-23 | 8.36 | 8.54 | 8.32 | 8.51 | 7.69 | qfq | 6,956,760 | 58,856,983 | 1.92% |
| 2024-02-22 | 8.25 | 8.38 | 8.25 | 8.35 | 7.54 | qfq | 5,300,766 | 44,062,837 | 0.85% |
| 2024-02-21 | 8.20 | 8.45 | 8.18 | 8.28 | 7.48 | qfq | 6,866,126 | 57,317,871 | -0.36% |
| 2024-02-20 | 8.29 | 8.42 | 8.12 | 8.31 | 7.50 | qfq | 4,278,488 | 35,461,074 | 0.24% |
| 2024-02-19 | 8.16 | 8.37 | 8.08 | 8.29 | 7.49 | qfq | 7,184,284 | 59,223,056 | 2.60% |
| 2024-02-08 | 7.57 | 8.13 | 7.57 | 8.08 | 7.30 | qfq | 9,746,515 | 76,470,582 | 7.73% |
| 2024-02-07 | 7.59 | 7.72 | 7.38 | 7.50 | 6.77 | qfq | 7,361,814 | 55,706,469 | -0.53% |
| 2024-02-06 | 7.15 | 7.68 | 6.97 | 7.54 | 6.81 | qfq | 8,229,122 | 60,032,146 | 4.29% |
| 2024-02-05 | 7.71 | 7.77 | 7.08 | 7.23 | 6.53 | qfq | 9,295,887 | 68,146,147 | -7.78% |
| 2024-02-02 | 8.08 | 8.20 | 7.66 | 7.84 | 7.08 | qfq | 7,649,164 | 60,662,947 | -2.85% |
| 2024-02-01 | 8.11 | 8.19 | 7.95 | 8.07 | 7.29 | qfq | 6,681,745 | 54,028,771 | -1.34% |
| 2024-01-31 | 8.38 | 8.47 | 8.12 | 8.18 | 7.39 | qfq | 5,706,393 | 47,093,582 | -2.73% |
| 2024-01-30 | 8.64 | 8.69 | 8.41 | 8.41 | 7.60 | qfq | 5,254,772 | 45,046,521 | -2.55% |
| 2024-01-29 | 8.84 | 8.90 | 8.61 | 8.63 | 7.79 | qfq | 5,758,660 | 50,387,047 | -1.48% |
| 2024-01-26 | 8.73 | 8.86 | 8.69 | 8.76 | 7.91 | qfq | 6,379,036 | 56,040,193 | 0.69% |
| 2024-01-25 | 8.28 | 8.73 | 8.26 | 8.70 | 7.86 | qfq | 8,597,896 | 73,413,918 | 5.33% |
| 2024-01-24 | 8.09 | 8.30 | 7.93 | 8.26 | 7.46 | qfq | 5,658,164 | 45,928,733 | 2.86% |
| 2024-01-23 | 7.90 | 8.06 | 7.74 | 8.03 | 7.25 | qfq | 5,068,304 | 40,069,449 | 1.65% |
| 2024-01-22 | 8.39 | 8.39 | 7.81 | 7.90 | 7.13 | qfq | 8,528,192 | 68,894,428 | -5.84% |
| 2024-01-19 | 8.52 | 8.56 | 8.35 | 8.39 | 7.58 | qfq | 4,594,200 | 38,880,453 | -1.64% |
| 2024-01-18 | 8.73 | 8.73 | 8.29 | 8.53 | 7.70 | qfq | 8,092,336 | 68,642,386 | -2.51% |
| 2024-01-17 | 8.84 | 8.87 | 8.71 | 8.75 | 7.90 | qfq | 3,461,280 | 30,467,079 | -1.24% |
| 2024-01-16 | 8.92 | 8.96 | 8.76 | 8.86 | 8.00 | qfq | 4,969,640 | 43,981,745 | -1.12% |
| 2024-01-15 | 9.02 | 9.02 | 8.81 | 8.96 | 8.09 | qfq | 4,201,036 | 37,469,219 | -0.33% |
| 2024-01-12 | 8.87 | 9.09 | 8.87 | 8.99 | 8.12 | qfq | 5,036,216 | 45,372,582 | 1.24% |
| 2024-01-11 | 8.77 | 8.91 | 8.76 | 8.88 | 8.02 | qfq | 3,796,884 | 33,610,451 | 1.14% |
| 2024-01-10 | 8.81 | 8.87 | 8.76 | 8.78 | 7.93 | qfq | 3,193,900 | 28,182,533 | -0.79% |
| 2024-01-09 | 8.82 | 8.93 | 8.79 | 8.85 | 7.99 | qfq | 3,367,048 | 29,826,210 | 0.00% |
| 2024-01-08 | 8.92 | 9.07 | 8.85 | 8.85 | 7.99 | qfq | 4,503,224 | 40,311,438 | -1.34% |
| 2024-01-05 | 8.96 | 9.09 | 8.90 | 8.97 | 8.10 | qfq | 4,430,222 | 39,940,418 | -0.11% |
| 2024-01-04 | 9.00 | 9.00 | 8.94 | 8.98 | 8.11 | qfq | 3,659,573 | 32,845,366 | 0.11% |
| 2024-01-03 | 8.98 | 8.99 | 8.90 | 8.97 | 8.10 | qfq | 3,606,718 | 32,260,261 | 0.22% |
| 2024-01-02 | 8.93 | 9.02 | 8.88 | 8.95 | 8.08 | qfq | 4,322,640 | 38,781,229 | 0.56% |
| 2023-12-29 | 8.75 | 8.90 | 8.75 | 8.90 | 8.04 | qfq | 4,365,200 | 38,578,329 | 1.48% |
| 2023-12-28 | 8.64 | 8.80 | 8.54 | 8.77 | 7.92 | qfq | 4,230,856 | 36,896,684 | 1.86% |
| 2023-12-27 | 8.58 | 8.69 | 8.50 | 8.61 | 7.78 | qfq | 3,328,628 | 28,524,931 | 0.12% |
| 2023-12-26 | 8.63 | 8.66 | 8.55 | 8.60 | 7.77 | qfq | 2,318,040 | 19,910,843 | -0.35% |
| 2023-12-25 | 8.72 | 8.76 | 8.59 | 8.63 | 7.79 | qfq | 3,227,604 | 27,905,714 | -1.15% |
| 2023-12-22 | 8.88 | 8.88 | 8.71 | 8.73 | 7.88 | qfq | 3,314,348 | 29,122,926 | -1.47% |
| 2023-12-21 | 8.81 | 8.89 | 8.67 | 8.86 | 8.00 | qfq | 3,439,972 | 30,255,587 | 0.23% |
| 2023-12-20 | 8.90 | 8.98 | 8.82 | 8.84 | 7.98 | qfq | 2,811,184 | 24,988,037 | -0.67% |
| 2023-12-19 | 8.94 | 9.00 | 8.85 | 8.90 | 8.04 | qfq | 3,166,724 | 28,164,636 | -0.67% |
| 2023-12-18 | 9.04 | 9.16 | 8.94 | 8.96 | 8.09 | qfq | 4,121,020 | 37,285,316 | -1.10% |
| 2023-12-15 | 9.13 | 9.20 | 9.03 | 9.06 | 8.18 | qfq | 4,311,884 | 39,168,311 | -0.77% |
| 2023-12-14 | 9.03 | 9.19 | 9.01 | 9.13 | 8.25 | qfq | 5,496,444 | 50,255,370 | 1.11% |
| 2023-12-13 | 9.07 | 9.15 | 9.02 | 9.03 | 8.16 | qfq | 4,135,280 | 37,623,539 | -0.88% |
| 2023-12-12 | 9.03 | 9.11 | 8.98 | 9.11 | 8.23 | qfq | 4,485,813 | 40,627,689 | 1.00% |
| 2023-12-11 | 8.79 | 9.04 | 8.71 | 9.02 | 8.15 | qfq | 5,504,852 | 49,081,529 | 1.92% |
| 2023-12-08 | 9.04 | 9.06 | 8.85 | 8.85 | 7.99 | qfq | 8,108,036 | 72,294,820 | -1.99% |
| 2023-12-07 | 9.10 | 9.16 | 9.01 | 9.03 | 8.16 | qfq | 5,748,186 | 52,190,340 | -1.20% |
| 2023-12-06 | 9.14 | 9.19 | 9.06 | 9.14 | 8.25 | qfq | 4,288,171 | 39,125,685 | 0.22% |
| 2023-12-05 | 9.26 | 9.29 | 9.12 | 9.12 | 8.24 | qfq | 4,753,380 | 43,723,798 | -1.72% |
| 2023-12-04 | 9.23 | 9.33 | 9.19 | 9.28 | 8.38 | qfq | 5,563,780 | 51,519,552 | 0.22% |
| 2023-12-01 | 9.09 | 9.29 | 9.09 | 9.26 | 8.36 | qfq | 7,592,284 | 69,890,783 | 1.76% |
| 2023-11-30 | 9.17 | 9.21 | 9.02 | 9.10 | 8.22 | qfq | 5,915,317 | 53,776,148 | -0.98% |
| 2023-11-29 | 9.29 | 9.33 | 9.17 | 9.19 | 8.30 | qfq | 5,417,492 | 50,017,752 | -1.50% |
| 2023-11-28 | 9.18 | 9.38 | 9.14 | 9.33 | 8.43 | qfq | 8,357,188 | 77,699,426 | 1.97% |
| 2023-11-27 | 9.20 | 9.25 | 9.14 | 9.15 | 8.26 | qfq | 6,851,040 | 62,932,002 | -0.54% |
| 2023-11-24 | 9.35 | 9.38 | 9.16 | 9.20 | 8.31 | qfq | 6,590,389 | 60,900,758 | -1.60% |
| 2023-11-23 | 9.23 | 9.38 | 9.17 | 9.35 | 8.44 | qfq | 9,224,924 | 85,777,532 | 0.75% |
| 2023-11-22 | 9.31 | 9.47 | 9.25 | 9.28 | 8.38 | qfq | 14,785,290 | 138,699,995 | -0.54% |
| 2023-11-21 | 9.23 | 9.36 | 9.20 | 9.33 | 8.43 | qfq | 13,941,727 | 129,735,247 | 0.97% |
| 2023-11-20 | 9.25 | 9.26 | 9.15 | 9.24 | 8.34 | qfq | 7,722,176 | 71,070,985 | 0.00% |
| 2023-11-17 | 9.20 | 9.26 | 9.14 | 9.24 | 8.34 | qfq | 7,195,333 | 66,197,944 | -0.11% |
| 2023-11-16 | 9.30 | 9.30 | 9.21 | 9.25 | 8.35 | qfq | 7,883,423 | 72,982,688 | -0.75% |
| 2023-11-15 | 9.40 | 9.41 | 9.26 | 9.32 | 8.42 | qfq | 9,572,268 | 89,130,577 | 0.22% |
| 2023-11-14 | 9.41 | 9.45 | 9.25 | 9.30 | 8.40 | qfq | 13,472,185 | 125,358,783 | -1.17% |
| 2023-11-13 | 9.17 | 9.59 | 9.17 | 9.41 | 8.50 | qfq | 23,480,452 | 219,849,849 | 2.06% |
| 2023-11-10 | 9.29 | 9.49 | 9.12 | 9.22 | 8.33 | qfq | 20,670,815 | 191,290,796 | -1.91% |
| 2023-11-09 | 9.48 | 9.87 | 9.38 | 9.40 | 8.49 | qfq | 37,175,882 | 355,213,791 | -2.79% |
| 2023-11-08 | 8.79 | 9.67 | 8.75 | 9.67 | 8.73 | qfq | 30,395,701 | 279,614,612 | 10.01% |
| 2023-11-07 | 8.78 | 8.82 | 8.70 | 8.79 | 7.94 | qfq | 4,752,568 | 41,661,225 | 0.00% |
| 2023-11-06 | 8.66 | 8.79 | 8.65 | 8.79 | 7.94 | qfq | 7,452,808 | 65,120,644 | 1.85% |
| 2023-11-03 | 8.56 | 8.67 | 8.55 | 8.63 | 7.79 | qfq | 4,378,962 | 37,809,591 | 0.82% |
| 2023-11-02 | 8.62 | 8.70 | 8.56 | 8.56 | 7.73 | qfq | 5,005,074 | 43,141,753 | -1.15% |
| 2023-11-01 | 8.68 | 8.70 | 8.64 | 8.66 | 7.82 | qfq | 4,674,084 | 40,505,809 | 0.00% |
| 2023-10-31 | 8.67 | 8.70 | 8.62 | 8.66 | 7.82 | qfq | 5,474,285 | 47,393,355 | -0.46% |
| 2023-10-30 | 8.62 | 8.70 | 8.51 | 8.70 | 7.86 | qfq | 10,945,000 | 94,246,695 | 0.58% |
| 2023-10-27 | 8.68 | 8.69 | 8.54 | 8.65 | 7.81 | qfq | 11,775,398 | 101,287,763 | -0.12% |
| 2023-10-26 | 8.76 | 8.83 | 8.54 | 8.66 | 7.82 | qfq | 12,010,145 | 103,741,313 | -3.35% |
| 2023-10-25 | 9.07 | 9.25 | 8.90 | 8.96 | 8.09 | qfq | 14,046,841 | 126,348,367 | 4.19% |
| 2023-10-24 | 8.46 | 8.65 | 8.44 | 8.60 | 7.77 | qfq | 4,197,771 | 36,021,274 | 2.02% |
| 2023-10-23 | 8.50 | 8.60 | 8.38 | 8.43 | 7.61 | qfq | 2,710,080 | 22,928,394 | -1.63% |
| 2023-10-20 | 8.59 | 8.68 | 8.55 | 8.57 | 7.74 | qfq | 2,812,580 | 24,197,418 | -0.35% |
| 2023-10-19 | 8.57 | 8.71 | 8.56 | 8.60 | 7.77 | qfq | 4,045,160 | 34,983,162 | 0.00% |
| 2023-10-18 | 8.74 | 8.76 | 8.58 | 8.60 | 7.77 | qfq | 4,489,865 | 38,771,502 | -1.60% |
| 2023-10-17 | 8.81 | 8.87 | 8.70 | 8.74 | 7.89 | qfq | 4,619,480 | 40,463,722 | -0.91% |
| 2023-10-16 | 8.86 | 8.89 | 8.75 | 8.82 | 7.97 | qfq | 5,760,012 | 50,713,563 | -0.45% |
| 2023-10-13 | 9.06 | 9.08 | 8.83 | 8.86 | 8.00 | qfq | 6,873,441 | 61,169,432 | -2.21% |
| 2023-10-12 | 9.12 | 9.20 | 9.04 | 9.06 | 8.18 | qfq | 5,250,508 | 47,712,553 | -0.22% |
| 2023-10-11 | 9.05 | 9.33 | 9.02 | 9.08 | 8.20 | qfq | 7,280,958 | 66,557,716 | 0.78% |
| 2023-10-10 | 9.53 | 9.63 | 8.96 | 9.01 | 8.14 | qfq | 11,336,166 | 103,502,307 | -5.75% |
| 2023-10-09 | 9.65 | 9.68 | 9.54 | 9.56 | 8.63 | qfq | 2,640,837 | 25,295,063 | -1.04% |
| 2023-09-28 | 9.68 | 9.74 | 9.60 | 9.66 | 8.72 | qfq | 3,368,196 | 32,596,112 | 0.10% |
| 2023-09-27 | 9.49 | 9.68 | 9.49 | 9.65 | 8.72 | qfq | 3,790,396 | 36,469,259 | 1.69% |
| 2023-09-26 | 9.45 | 9.58 | 9.43 | 9.49 | 8.57 | qfq | 2,605,148 | 24,803,341 | 0.32% |
| 2023-09-25 | 9.55 | 9.58 | 9.45 | 9.46 | 8.54 | qfq | 2,768,701 | 26,288,736 | -0.94% |
| 2023-09-22 | 9.24 | 9.55 | 9.24 | 9.55 | 8.62 | qfq | 5,950,068 | 56,366,845 | 3.02% |
| 2023-09-21 | 9.41 | 9.45 | 9.26 | 9.27 | 8.37 | qfq | 3,706,456 | 34,614,034 | -1.49% |
| 2023-09-20 | 9.50 | 9.51 | 9.41 | 9.41 | 8.50 | qfq | 2,398,796 | 22,679,070 | -0.95% |
| 2023-09-19 | 9.50 | 9.56 | 9.45 | 9.50 | 8.58 | qfq | 2,308,912 | 21,949,822 | -0.11% |
| 2023-09-18 | 9.41 | 9.54 | 9.35 | 9.51 | 8.59 | qfq | 3,071,016 | 29,050,808 | 0.85% |
| 2023-09-15 | 9.51 | 9.58 | 9.41 | 9.43 | 8.52 | qfq | 4,490,552 | 42,554,094 | -0.84% |
| 2023-09-14 | 9.63 | 9.79 | 9.45 | 9.51 | 8.59 | qfq | 4,231,920 | 40,428,168 | -1.55% |
| 2023-09-13 | 9.75 | 9.82 | 9.61 | 9.66 | 8.72 | qfq | 4,057,495 | 39,374,393 | -0.62% |
| 2023-09-12 | 9.69 | 9.75 | 9.69 | 9.72 | 8.78 | qfq | 2,159,584 | 21,002,072 | 0.10% |
| 2023-09-11 | 9.64 | 9.75 | 9.55 | 9.71 | 8.77 | qfq | 3,261,988 | 31,579,093 | 0.62% |
| 2023-09-08 | 9.78 | 9.80 | 9.60 | 9.65 | 8.72 | qfq | 3,149,648 | 30,419,823 | -1.33% |
| 2023-09-07 | 9.78 | 9.94 | 9.76 | 9.78 | 8.83 | qfq | 4,101,584 | 40,324,595 | -0.71% |
| 2023-09-06 | 9.71 | 9.86 | 9.69 | 9.85 | 8.90 | qfq | 4,060,028 | 39,715,009 | 1.03% |
| 2023-09-05 | 9.80 | 9.80 | 9.71 | 9.75 | 8.81 | qfq | 3,597,160 | 35,033,113 | -0.31% |
| 2023-09-04 | 9.67 | 9.84 | 9.64 | 9.78 | 8.83 | qfq | 5,533,518 | 54,086,406 | 1.66% |
| 2023-09-01 | 9.54 | 9.65 | 9.52 | 9.62 | 8.69 | qfq | 3,836,048 | 36,764,510 | 1.16% |
| 2023-08-31 | 9.67 | 9.78 | 9.50 | 9.51 | 8.59 | qfq | 5,833,208 | 55,941,313 | -1.96% |
| 2023-08-30 | 9.86 | 9.94 | 9.67 | 9.70 | 8.76 | qfq | 7,941,167 | 77,471,426 | -1.72% |
| 2023-08-29 | 9.70 | 9.97 | 9.67 | 9.87 | 8.91 | qfq | 8,975,916 | 88,385,513 | 1.33% |
| 2023-08-28 | 9.89 | 10.06 | 9.70 | 9.74 | 8.80 | qfq | 16,562,028 | 164,139,490 | 2.63% |
| 2023-08-25 | 9.59 | 9.75 | 9.45 | 9.49 | 8.57 | qfq | 5,842,664 | 56,135,924 | -0.52% |
| 2023-08-24 | 9.72 | 9.80 | 9.49 | 9.54 | 8.62 | qfq | 5,357,960 | 51,403,989 | -2.25% |
| 2023-08-23 | 9.75 | 9.85 | 9.66 | 9.76 | 8.81 | qfq | 4,330,964 | 42,369,811 | -0.61% |
| 2023-08-22 | 9.62 | 9.83 | 9.60 | 9.82 | 8.87 | qfq | 7,152,552 | 69,560,669 | 2.08% |
| 2023-08-21 | 9.56 | 9.73 | 9.56 | 9.62 | 8.69 | qfq | 3,591,420 | 34,736,053 | 0.31% |
| 2023-08-18 | 9.78 | 9.84 | 9.57 | 9.59 | 8.66 | qfq | 4,647,595 | 45,130,479 | -2.24% |
| 2023-08-17 | 9.75 | 9.83 | 9.68 | 9.81 | 8.86 | qfq | 4,324,240 | 42,123,296 | -0.20% |
| 2023-08-16 | 9.77 | 10.06 | 9.63 | 9.83 | 8.88 | qfq | 6,983,392 | 68,660,425 | 0.72% |
| 2023-08-15 | 9.85 | 9.90 | 9.67 | 9.76 | 8.81 | qfq | 3,196,268 | 31,293,651 | -1.41% |
| 2023-08-14 | 9.75 | 9.93 | 9.60 | 9.90 | 8.94 | qfq | 5,518,040 | 53,914,313 | 0.51% |
| 2023-08-11 | 10.02 | 10.09 | 9.81 | 9.85 | 8.90 | qfq | 6,508,168 | 64,560,042 | -1.70% |
| 2023-08-10 | 10.06 | 10.09 | 9.99 | 10.02 | 9.05 | qfq | 5,439,795 | 54,524,917 | -0.60% |
| 2023-08-09 | 10.10 | 10.27 | 10.02 | 10.08 | 9.10 | qfq | 6,766,940 | 68,547,574 | -0.49% |
| 2023-08-08 | 10.16 | 10.35 | 10.10 | 10.13 | 9.15 | qfq | 7,898,320 | 80,583,156 | 0.30% |
| 2023-08-07 | 10.53 | 10.62 | 10.08 | 10.10 | 9.12 | qfq | 17,614,389 | 179,947,440 | -4.99% |
| 2023-08-04 | 10.53 | 10.76 | 10.48 | 10.63 | 9.60 | qfq | 11,500,724 | 122,405,910 | 1.14% |
| 2023-08-03 | 10.53 | 10.62 | 10.42 | 10.51 | 9.49 | qfq | 6,898,564 | 72,578,426 | -0.57% |
| 2023-08-02 | 10.64 | 10.74 | 10.54 | 10.57 | 9.55 | qfq | 8,995,280 | 95,539,713 | -1.03% |
| 2023-08-01 | 10.73 | 10.85 | 10.61 | 10.68 | 9.65 | qfq | 12,382,194 | 132,505,725 | -1.75% |
| 2023-07-31 | 10.67 | 11.05 | 10.66 | 10.87 | 9.82 | qfq | 19,393,970 | 211,054,155 | 1.40% |
| 2023-07-28 | 10.76 | 10.90 | 10.52 | 10.72 | 9.68 | qfq | 20,884,900 | 223,075,312 | -2.19% |
| 2023-07-27 | 10.80 | 11.28 | 10.59 | 10.96 | 9.90 | qfq | 30,939,440 | 337,724,039 | -1.17% |
| 2023-07-26 | 10.51 | 11.19 | 10.46 | 11.09 | 10.02 | qfq | 40,423,234 | 440,010,199 | 5.32% |
| 2023-07-25 | 10.23 | 10.55 | 10.16 | 10.53 | 9.51 | qfq | 15,777,848 | 164,931,276 | 2.43% |
| 2023-07-24 | 10.20 | 10.40 | 10.03 | 10.28 | 9.28 | qfq | 14,776,189 | 151,265,620 | 1.48% |
| 2023-07-21 | 10.02 | 10.16 | 9.99 | 10.13 | 9.15 | qfq | 4,716,496 | 47,501,612 | 1.10% |
| 2023-07-20 | 10.17 | 10.23 | 10.00 | 10.02 | 9.05 | qfq | 5,503,828 | 55,552,998 | -1.67% |
| 2023-07-19 | 10.00 | 10.20 | 10.00 | 10.19 | 9.20 | qfq | 5,740,760 | 58,260,733 | 1.90% |
| 2023-07-18 | 10.21 | 10.24 | 9.99 | 10.00 | 9.03 | qfq | 6,002,700 | 60,389,004 | -2.53% |
| 2023-07-17 | 10.07 | 10.30 | 9.98 | 10.26 | 9.27 | qfq | 5,309,308 | 53,830,965 | 1.38% |