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
基蛋生物603387.SH
最近收盘价8.792026-07-17
最近交易日2026-07-17
成交量（股）25,193,956
成交额（元）225,077,421
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-12 | 2026-06-18 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-09 | 2025-09-15 | cash_dividend | 0.09 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-11 | 2025-06-17 | cash_dividend | 0.09 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-11 | 2024-09-19 | cash_dividend | 0.09 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-05 | 2024-06-12 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-09-21 | 2023-09-27 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 9.12 | 9.26 | 8.71 | 8.79 | 8.79 | qfq | 25,193,956 | 225,077,421 | -4.97% |
| 2026-07-16 | 9.10 | 9.47 | 9.00 | 9.25 | 9.25 | qfq | 35,558,611 | 328,643,158 | 0.22% |
| 2026-07-15 | 8.68 | 9.23 | 8.67 | 9.23 | 9.23 | qfq | 25,421,950 | 231,346,336 | 10.01% |
| 2026-07-14 | 8.21 | 8.44 | 8.12 | 8.39 | 8.39 | qfq | 9,522,802 | 79,428,262 | 1.57% |
| 2026-07-13 | 8.26 | 8.37 | 8.20 | 8.26 | 8.26 | qfq | 8,366,694 | 69,283,201 | -0.24% |
| 2026-07-10 | 8.11 | 8.32 | 7.98 | 8.28 | 8.28 | qfq | 9,524,942 | 78,242,046 | 1.97% |
| 2026-07-09 | 8.06 | 8.26 | 7.95 | 8.12 | 8.12 | qfq | 7,031,280 | 56,726,281 | -0.25% |
| 2026-07-08 | 8.17 | 8.26 | 8.06 | 8.14 | 8.14 | qfq | 6,948,642 | 56,701,668 | 0.25% |
| 2026-07-07 | 8.27 | 8.30 | 8.07 | 8.12 | 8.12 | qfq | 7,723,644 | 62,993,418 | -2.52% |
| 2026-07-06 | 8.32 | 8.47 | 8.24 | 8.33 | 8.33 | qfq | 9,782,029 | 81,750,056 | 0.73% |
| 2026-07-03 | 8.04 | 8.30 | 8.04 | 8.27 | 8.27 | qfq | 10,685,218 | 87,396,746 | 2.86% |
| 2026-07-02 | 7.96 | 8.16 | 7.90 | 8.04 | 8.04 | qfq | 10,079,155 | 80,913,575 | 0.00% |
| 2026-07-01 | 7.53 | 8.05 | 7.47 | 8.04 | 8.04 | qfq | 11,986,642 | 93,605,036 | 6.35% |
| 2026-06-30 | 7.77 | 7.79 | 7.51 | 7.56 | 7.56 | qfq | 8,602,286 | 65,351,900 | -3.45% |
| 2026-06-29 | 7.52 | 7.87 | 7.37 | 7.83 | 7.83 | qfq | 11,850,641 | 91,610,053 | 4.12% |
| 2026-06-26 | 7.74 | 7.80 | 7.51 | 7.52 | 7.52 | qfq | 8,405,939 | 63,694,008 | -3.59% |
| 2026-06-25 | 8.00 | 8.08 | 7.74 | 7.80 | 7.80 | qfq | 9,305,486 | 72,991,845 | -3.70% |
| 2026-06-24 | 8.19 | 8.34 | 8.06 | 8.10 | 8.10 | qfq | 9,114,956 | 74,479,080 | -0.98% |
| 2026-06-23 | 7.89 | 8.32 | 7.89 | 8.18 | 8.18 | qfq | 10,064,260 | 82,460,259 | 2.89% |
| 2026-06-22 | 8.08 | 8.08 | 7.62 | 7.95 | 7.95 | qfq | 10,484,508 | 81,803,215 | -1.85% |
| 2026-06-18 | 7.99 | 8.24 | 7.93 | 8.10 | 8.10 | qfq | 6,875,969 | 55,744,218 | -0.25% |
| 2026-06-17 | 8.22 | 8.22 | 8.09 | 8.12 | 7.97 | qfq | 5,512,530 | 44,862,711 | -1.22% |
| 2026-06-16 | 8.25 | 8.28 | 8.12 | 8.22 | 8.07 | qfq | 6,075,408 | 49,813,248 | -0.12% |
| 2026-06-15 | 8.18 | 8.30 | 8.14 | 8.23 | 8.08 | qfq | 7,707,420 | 63,284,210 | 1.11% |
| 2026-06-12 | 8.09 | 8.15 | 7.92 | 8.14 | 7.99 | qfq | 7,853,022 | 63,437,791 | 2.01% |
| 2026-06-11 | 8.00 | 8.10 | 7.85 | 7.98 | 7.83 | qfq | 5,716,740 | 45,426,923 | -0.99% |
| 2026-06-10 | 8.25 | 8.25 | 7.93 | 8.06 | 7.91 | qfq | 8,158,588 | 65,498,981 | -1.71% |
| 2026-06-09 | 8.21 | 8.28 | 8.11 | 8.20 | 8.05 | qfq | 6,484,200 | 53,123,216 | 0.00% |
| 2026-06-08 | 8.35 | 8.50 | 8.08 | 8.20 | 8.05 | qfq | 8,122,443 | 66,936,684 | -3.42% |
| 2026-06-05 | 8.46 | 8.59 | 8.40 | 8.49 | 8.33 | qfq | 6,750,454 | 57,317,873 | 0.95% |
| 2026-06-04 | 8.65 | 8.77 | 8.40 | 8.41 | 8.25 | qfq | 8,662,719 | 73,751,187 | -3.56% |
| 2026-06-03 | 8.81 | 8.83 | 8.66 | 8.72 | 8.56 | qfq | 7,238,512 | 63,051,871 | -1.25% |
| 2026-06-02 | 9.04 | 9.04 | 8.78 | 8.83 | 8.67 | qfq | 7,593,300 | 67,195,675 | -2.32% |
| 2026-06-01 | 8.82 | 9.04 | 8.82 | 9.04 | 8.87 | qfq | 8,339,280 | 74,844,115 | 1.46% |
| 2026-05-29 | 8.81 | 8.96 | 8.78 | 8.91 | 8.75 | qfq | 8,721,921 | 77,461,300 | 1.02% |
| 2026-05-28 | 8.82 | 8.92 | 8.65 | 8.82 | 8.66 | qfq | 6,151,472 | 54,154,560 | -0.45% |
| 2026-05-27 | 9.01 | 9.05 | 8.74 | 8.86 | 8.70 | qfq | 9,335,638 | 82,639,236 | -2.21% |
| 2026-05-26 | 9.21 | 9.21 | 8.95 | 9.06 | 8.89 | qfq | 7,882,081 | 71,320,211 | -1.63% |
| 2026-05-25 | 9.22 | 9.38 | 9.11 | 9.21 | 9.04 | qfq | 7,675,993 | 70,601,996 | -0.11% |
| 2026-05-22 | 9.14 | 9.32 | 9.09 | 9.22 | 9.05 | qfq | 8,303,210 | 76,285,306 | 1.43% |
| 2026-05-21 | 9.33 | 9.49 | 9.08 | 9.09 | 8.92 | qfq | 11,233,581 | 104,478,996 | -2.68% |
| 2026-05-20 | 9.56 | 9.60 | 9.30 | 9.34 | 9.17 | qfq | 11,457,440 | 107,651,869 | -3.11% |
| 2026-05-19 | 9.51 | 9.78 | 9.51 | 9.64 | 9.46 | qfq | 10,223,130 | 98,325,689 | 1.47% |
| 2026-05-18 | 9.52 | 9.59 | 9.38 | 9.50 | 9.32 | qfq | 10,712,263 | 101,517,725 | 0.00% |
| 2026-05-15 | 9.59 | 9.66 | 9.41 | 9.50 | 9.32 | qfq | 11,904,162 | 113,366,169 | -1.66% |
| 2026-05-14 | 9.73 | 9.82 | 9.60 | 9.66 | 9.48 | qfq | 13,072,730 | 126,846,666 | -0.92% |
| 2026-05-13 | 9.71 | 9.82 | 9.66 | 9.75 | 9.57 | qfq | 12,303,912 | 119,830,722 | -0.10% |
| 2026-05-12 | 10.06 | 10.07 | 9.75 | 9.76 | 9.58 | qfq | 20,155,667 | 198,404,282 | -3.75% |
| 2026-05-11 | 9.96 | 10.15 | 9.76 | 10.14 | 9.95 | qfq | 27,098,026 | 270,331,871 | 2.63% |
| 2026-05-08 | 9.58 | 10.06 | 9.58 | 9.88 | 9.70 | qfq | 21,411,485 | 211,621,834 | 2.92% |
| 2026-05-07 | 9.65 | 9.66 | 9.51 | 9.60 | 9.42 | qfq | 11,657,278 | 111,596,614 | -0.52% |
| 2026-05-06 | 9.63 | 9.71 | 9.58 | 9.65 | 9.47 | qfq | 16,736,412 | 161,578,717 | 0.00% |
| 2026-04-30 | 9.35 | 9.86 | 9.35 | 9.65 | 9.47 | qfq | 31,178,638 | 300,610,693 | 5.46% |
| 2026-04-29 | 8.98 | 9.22 | 8.96 | 9.15 | 8.98 | qfq | 12,044,823 | 110,278,004 | 1.10% |
| 2026-04-28 | 9.27 | 9.38 | 8.98 | 9.05 | 8.88 | qfq | 18,492,871 | 169,013,314 | -2.37% |
| 2026-04-27 | 9.50 | 9.52 | 9.25 | 9.27 | 9.10 | qfq | 11,441,683 | 106,687,142 | -0.86% |
| 2026-04-24 | 9.25 | 9.44 | 9.25 | 9.35 | 9.18 | qfq | 11,491,338 | 107,420,283 | 0.21% |
| 2026-04-23 | 9.47 | 9.47 | 9.22 | 9.33 | 9.16 | qfq | 13,810,691 | 128,495,664 | -1.06% |
| 2026-04-22 | 9.33 | 9.44 | 9.28 | 9.43 | 9.26 | qfq | 12,765,430 | 119,417,129 | 0.32% |
| 2026-04-21 | 9.60 | 9.64 | 9.33 | 9.40 | 9.23 | qfq | 18,211,810 | 171,353,643 | -2.69% |
| 2026-04-20 | 9.40 | 9.67 | 9.36 | 9.66 | 9.48 | qfq | 19,203,594 | 184,230,216 | 2.11% |
| 2026-04-17 | 9.84 | 9.85 | 9.42 | 9.46 | 9.29 | qfq | 30,092,296 | 287,392,438 | -4.73% |
| 2026-04-16 | 10.01 | 10.04 | 9.72 | 9.93 | 9.75 | qfq | 28,335,638 | 278,995,981 | -2.26% |
| 2026-04-15 | 9.90 | 10.20 | 9.75 | 10.16 | 9.97 | qfq | 42,548,841 | 426,236,469 | 3.46% |
| 2026-04-14 | 9.99 | 10.06 | 9.69 | 9.82 | 9.64 | qfq | 30,429,968 | 299,085,898 | -1.60% |
| 2026-04-13 | 10.49 | 10.49 | 9.85 | 9.98 | 9.80 | qfq | 43,810,319 | 437,676,162 | -2.06% |
| 2026-04-10 | 9.83 | 10.73 | 9.77 | 10.19 | 10.00 | qfq | 66,755,135 | 689,416,852 | 4.51% |
| 2026-04-09 | 10.10 | 10.20 | 9.68 | 9.75 | 9.57 | qfq | 36,473,164 | 358,826,405 | -3.75% |
| 2026-04-08 | 10.41 | 10.48 | 9.98 | 10.13 | 9.94 | qfq | 36,378,005 | 368,804,962 | -1.55% |
| 2026-04-07 | 10.70 | 10.80 | 10.15 | 10.29 | 10.10 | qfq | 39,044,594 | 405,083,002 | 1.78% |
| 2026-04-03 | 10.40 | 10.79 | 10.11 | 10.11 | 9.92 | qfq | 47,578,282 | 490,179,873 | -5.07% |
| 2026-04-02 | 10.35 | 11.39 | 10.18 | 10.65 | 10.45 | qfq | 65,478,121 | 696,235,778 | 0.19% |
| 2026-04-01 | 10.05 | 10.82 | 9.99 | 10.63 | 10.43 | qfq | 70,841,547 | 736,096,198 | 6.09% |
| 2026-03-31 | 10.15 | 10.25 | 9.96 | 10.02 | 9.83 | qfq | 43,703,276 | 439,553,977 | -1.86% |
| 2026-03-30 | 10.00 | 10.40 | 9.92 | 10.21 | 10.02 | qfq | 79,351,933 | 805,340,504 | 3.13% |
| 2026-03-27 | 8.88 | 9.90 | 8.85 | 9.90 | 9.72 | qfq | 43,233,227 | 412,072,171 | 10.00% |
| 2026-03-26 | 9.15 | 9.29 | 8.91 | 9.00 | 8.83 | qfq | 33,817,812 | 306,359,336 | -1.85% |
| 2026-03-25 | 9.01 | 9.33 | 8.89 | 9.17 | 9.00 | qfq | 47,741,361 | 435,371,032 | 1.78% |
| 2026-03-24 | 8.77 | 9.08 | 8.66 | 9.01 | 8.84 | qfq | 49,182,579 | 436,730,648 | 3.68% |
| 2026-03-23 | 9.25 | 9.38 | 8.69 | 8.69 | 8.53 | qfq | 60,344,901 | 543,946,027 | -9.95% |
| 2026-03-20 | 9.80 | 10.28 | 9.40 | 9.65 | 9.47 | qfq | 84,478,777 | 822,952,835 | -5.39% |
| 2026-03-19 | 11.28 | 11.42 | 9.90 | 10.20 | 10.01 | qfq | 122,468,290 | 1,315,673,223 | -1.73% |
| 2026-03-18 | 9.76 | 10.38 | 9.72 | 10.38 | 10.19 | qfq | 33,485,475 | 343,269,931 | 9.96% |
| 2026-03-17 | 8.60 | 9.44 | 8.55 | 9.44 | 9.27 | qfq | 38,662,442 | 357,409,117 | 10.02% |
| 2026-03-16 | 8.36 | 8.59 | 8.33 | 8.58 | 8.42 | qfq | 12,590,469 | 107,143,009 | 2.75% |
| 2026-03-13 | 8.34 | 8.42 | 8.30 | 8.35 | 8.20 | qfq | 4,460,669 | 37,361,786 | 0.00% |
| 2026-03-12 | 8.40 | 8.42 | 8.33 | 8.35 | 8.20 | qfq | 3,889,504 | 32,531,801 | -0.71% |
| 2026-03-11 | 8.46 | 8.46 | 8.36 | 8.41 | 8.25 | qfq | 4,611,516 | 38,703,872 | -0.59% |
| 2026-03-10 | 8.44 | 8.48 | 8.38 | 8.46 | 8.30 | qfq | 5,006,983 | 42,251,874 | 0.71% |
| 2026-03-09 | 8.34 | 8.41 | 8.25 | 8.40 | 8.24 | qfq | 8,130,836 | 67,757,370 | 0.24% |
| 2026-03-06 | 8.19 | 8.40 | 8.16 | 8.38 | 8.23 | qfq | 7,054,211 | 58,761,255 | 2.07% |
| 2026-03-05 | 8.26 | 8.28 | 8.17 | 8.21 | 8.06 | qfq | 6,076,148 | 49,915,652 | 0.49% |
| 2026-03-04 | 8.25 | 8.31 | 8.08 | 8.17 | 8.02 | qfq | 8,705,864 | 71,337,190 | -1.45% |
| 2026-03-03 | 8.44 | 8.52 | 8.29 | 8.29 | 8.14 | qfq | 9,148,984 | 76,893,848 | -1.78% |
| 2026-03-02 | 8.65 | 8.67 | 8.40 | 8.44 | 8.28 | qfq | 8,853,267 | 75,255,230 | -3.43% |
| 2026-02-27 | 8.69 | 8.74 | 8.66 | 8.74 | 8.58 | qfq | 5,132,715 | 44,660,482 | 0.69% |
| 2026-02-26 | 8.75 | 8.80 | 8.64 | 8.68 | 8.52 | qfq | 5,309,355 | 46,219,460 | -0.69% |
| 2026-02-25 | 8.76 | 8.87 | 8.73 | 8.74 | 8.58 | qfq | 6,099,313 | 53,644,478 | -0.46% |
| 2026-02-24 | 8.68 | 8.79 | 8.68 | 8.78 | 8.62 | qfq | 4,471,650 | 39,069,132 | 1.04% |
| 2026-02-13 | 8.74 | 8.79 | 8.67 | 8.69 | 8.53 | qfq | 4,280,988 | 37,437,146 | -0.80% |
| 2026-02-12 | 8.85 | 8.87 | 8.74 | 8.76 | 8.60 | qfq | 5,068,885 | 44,519,096 | -1.24% |
| 2026-02-11 | 8.89 | 8.93 | 8.82 | 8.87 | 8.71 | qfq | 4,579,089 | 40,615,508 | -0.22% |
| 2026-02-10 | 8.80 | 8.95 | 8.79 | 8.89 | 8.73 | qfq | 8,392,443 | 74,593,348 | 1.02% |
| 2026-02-09 | 8.79 | 8.87 | 8.76 | 8.80 | 8.64 | qfq | 7,487,680 | 66,044,839 | 0.23% |
| 2026-02-06 | 8.56 | 8.85 | 8.55 | 8.78 | 8.62 | qfq | 10,197,523 | 89,103,482 | 2.21% |
| 2026-02-05 | 8.63 | 8.68 | 8.57 | 8.59 | 8.43 | qfq | 5,333,243 | 46,007,728 | 0.00% |
| 2026-02-04 | 8.51 | 8.64 | 8.48 | 8.59 | 8.43 | qfq | 5,646,908 | 48,423,973 | 0.94% |
| 2026-02-03 | 8.48 | 8.53 | 8.43 | 8.51 | 8.35 | qfq | 5,739,060 | 48,718,899 | 0.83% |
| 2026-02-02 | 8.62 | 8.64 | 8.43 | 8.44 | 8.28 | qfq | 7,693,101 | 65,685,005 | -2.09% |
| 2026-01-30 | 8.65 | 8.75 | 8.54 | 8.62 | 8.46 | qfq | 7,277,424 | 62,721,628 | -0.58% |
| 2026-01-29 | 8.75 | 8.80 | 8.59 | 8.67 | 8.51 | qfq | 10,081,823 | 87,571,627 | -1.37% |
| 2026-01-28 | 9.02 | 9.06 | 8.77 | 8.79 | 8.63 | qfq | 12,008,966 | 106,541,864 | -3.09% |
| 2026-01-27 | 9.11 | 9.14 | 8.76 | 9.07 | 8.90 | qfq | 20,096,027 | 179,999,961 | -1.52% |
| 2026-01-26 | 8.81 | 9.23 | 8.79 | 9.21 | 9.04 | qfq | 24,871,547 | 225,098,290 | 5.26% |
| 2026-01-23 | 8.78 | 8.84 | 8.70 | 8.75 | 8.59 | qfq | 6,831,397 | 59,740,893 | 0.00% |
| 2026-01-22 | 8.68 | 8.81 | 8.64 | 8.75 | 8.59 | qfq | 6,274,190 | 54,822,526 | 0.81% |
| 2026-01-21 | 8.64 | 8.70 | 8.57 | 8.68 | 8.52 | qfq | 6,020,206 | 52,117,015 | 0.35% |
| 2026-01-20 | 8.59 | 8.65 | 8.56 | 8.65 | 8.49 | qfq | 5,721,243 | 49,278,568 | 0.82% |
| 2026-01-19 | 8.57 | 8.62 | 8.53 | 8.58 | 8.42 | qfq | 5,984,070 | 51,326,227 | 0.23% |
| 2026-01-16 | 8.63 | 8.66 | 8.47 | 8.56 | 8.40 | qfq | 8,788,814 | 75,258,651 | -0.58% |
| 2026-01-15 | 8.73 | 8.75 | 8.57 | 8.61 | 8.45 | qfq | 8,558,304 | 73,906,791 | -2.05% |
| 2026-01-14 | 8.81 | 8.98 | 8.66 | 8.79 | 8.63 | qfq | 19,118,062 | 168,534,515 | 1.15% |
| 2026-01-13 | 8.49 | 8.77 | 8.49 | 8.69 | 8.53 | qfq | 15,824,045 | 137,217,461 | 2.48% |
| 2026-01-12 | 8.52 | 8.61 | 8.44 | 8.48 | 8.32 | qfq | 10,666,045 | 90,744,890 | -0.47% |
| 2026-01-09 | 8.44 | 8.53 | 8.42 | 8.52 | 8.36 | qfq | 6,996,263 | 59,414,240 | 0.59% |
| 2026-01-08 | 8.42 | 8.52 | 8.39 | 8.47 | 8.31 | qfq | 5,168,082 | 43,784,461 | 0.59% |
| 2026-01-07 | 8.54 | 8.55 | 8.40 | 8.42 | 8.26 | qfq | 5,372,314 | 45,430,762 | -1.52% |
| 2026-01-06 | 8.58 | 8.59 | 8.46 | 8.55 | 8.39 | qfq | 7,714,516 | 65,824,797 | 0.00% |
| 2026-01-05 | 8.40 | 8.64 | 8.36 | 8.55 | 8.39 | qfq | 11,318,278 | 96,233,323 | 2.15% |
| 2025-12-31 | 8.33 | 8.46 | 8.30 | 8.37 | 8.22 | qfq | 6,042,110 | 50,624,225 | 0.48% |
| 2025-12-30 | 8.23 | 8.43 | 8.15 | 8.33 | 8.18 | qfq | 6,591,665 | 54,774,876 | 1.34% |
| 2025-12-29 | 8.34 | 8.36 | 8.20 | 8.22 | 8.07 | qfq | 4,565,180 | 37,744,309 | -1.44% |
| 2025-12-26 | 8.32 | 8.39 | 8.25 | 8.34 | 8.19 | qfq | 5,809,401 | 48,456,727 | 0.60% |
| 2025-12-25 | 8.25 | 8.32 | 8.23 | 8.29 | 8.14 | qfq | 3,083,464 | 25,527,768 | 0.48% |
| 2025-12-24 | 8.28 | 8.28 | 8.21 | 8.25 | 8.10 | qfq | 3,229,830 | 26,673,245 | -0.12% |
| 2025-12-23 | 8.35 | 8.35 | 8.24 | 8.26 | 8.11 | qfq | 3,505,600 | 29,103,699 | -0.84% |
| 2025-12-22 | 8.36 | 8.41 | 8.31 | 8.33 | 8.18 | qfq | 4,484,903 | 37,485,171 | -0.12% |
| 2025-12-19 | 8.31 | 8.39 | 8.25 | 8.34 | 8.19 | qfq | 4,738,392 | 39,521,093 | 0.48% |
| 2025-12-18 | 8.05 | 8.32 | 8.05 | 8.30 | 8.15 | qfq | 6,373,798 | 52,546,990 | 2.72% |
| 2025-12-17 | 8.04 | 8.10 | 7.96 | 8.08 | 7.93 | qfq | 4,295,712 | 34,511,511 | 0.25% |
| 2025-12-16 | 8.09 | 8.11 | 8.03 | 8.06 | 7.91 | qfq | 3,480,489 | 28,081,754 | -0.62% |
| 2025-12-15 | 8.01 | 8.12 | 7.98 | 8.11 | 7.96 | qfq | 4,945,629 | 39,908,649 | 0.87% |
| 2025-12-12 | 8.15 | 8.19 | 8.04 | 8.04 | 7.89 | qfq | 6,049,504 | 49,085,669 | -1.47% |
| 2025-12-11 | 8.35 | 8.36 | 8.14 | 8.16 | 8.01 | qfq | 5,125,742 | 42,150,259 | -1.92% |
| 2025-12-10 | 8.31 | 8.37 | 8.26 | 8.32 | 8.17 | qfq | 4,213,277 | 35,059,915 | -0.12% |
| 2025-12-09 | 8.38 | 8.44 | 8.33 | 8.33 | 8.18 | qfq | 3,876,779 | 32,459,738 | -0.83% |
| 2025-12-08 | 8.47 | 8.51 | 8.39 | 8.40 | 8.24 | qfq | 5,999,477 | 50,651,944 | -0.47% |
| 2025-12-05 | 8.40 | 8.45 | 8.30 | 8.44 | 8.28 | qfq | 6,015,712 | 50,395,600 | 0.12% |
| 2025-12-04 | 8.50 | 8.50 | 8.34 | 8.43 | 8.27 | qfq | 4,809,600 | 40,484,654 | -0.59% |
| 2025-12-03 | 8.53 | 8.55 | 8.44 | 8.48 | 8.32 | qfq | 4,162,540 | 35,345,885 | -0.24% |
| 2025-12-02 | 8.49 | 8.54 | 8.44 | 8.50 | 8.34 | qfq | 4,572,588 | 38,836,203 | 0.24% |
| 2025-12-01 | 8.44 | 8.54 | 8.40 | 8.48 | 8.32 | qfq | 4,778,548 | 40,495,848 | 1.07% |
| 2025-11-28 | 8.40 | 8.41 | 8.32 | 8.39 | 8.24 | qfq | 3,756,408 | 31,429,099 | 0.36% |
| 2025-11-27 | 8.33 | 8.39 | 8.28 | 8.36 | 8.21 | qfq | 4,499,147 | 37,550,778 | 0.12% |
| 2025-11-26 | 8.31 | 8.49 | 8.29 | 8.35 | 8.20 | qfq | 6,092,048 | 51,064,408 | 0.85% |
| 2025-11-25 | 8.25 | 8.36 | 8.15 | 8.28 | 8.13 | qfq | 5,567,721 | 46,218,259 | 1.10% |
| 2025-11-24 | 8.14 | 8.29 | 8.14 | 8.19 | 8.04 | qfq | 5,693,838 | 46,650,210 | 1.11% |
| 2025-11-21 | 8.42 | 8.43 | 8.10 | 8.10 | 7.95 | qfq | 8,650,409 | 71,042,022 | -3.80% |
| 2025-11-20 | 8.53 | 8.54 | 8.36 | 8.42 | 8.26 | qfq | 4,694,308 | 39,548,068 | -0.36% |
| 2025-11-19 | 8.55 | 8.65 | 8.43 | 8.45 | 8.29 | qfq | 5,266,011 | 44,775,603 | -1.63% |
| 2025-11-18 | 8.63 | 8.68 | 8.58 | 8.59 | 8.43 | qfq | 6,342,913 | 54,652,927 | -0.58% |
| 2025-11-17 | 8.73 | 8.76 | 8.62 | 8.64 | 8.48 | qfq | 6,172,717 | 53,467,029 | -1.26% |
| 2025-11-14 | 8.66 | 8.80 | 8.64 | 8.75 | 8.59 | qfq | 6,953,334 | 60,916,371 | 0.69% |
| 2025-11-13 | 8.74 | 8.74 | 8.63 | 8.69 | 8.53 | qfq | 5,709,151 | 49,488,366 | -0.46% |
| 2025-11-12 | 8.67 | 8.73 | 8.62 | 8.73 | 8.57 | qfq | 6,715,153 | 58,292,355 | 1.16% |
| 2025-11-11 | 8.56 | 8.63 | 8.52 | 8.63 | 8.47 | qfq | 4,961,735 | 42,659,790 | 0.82% |
| 2025-11-10 | 8.47 | 8.57 | 8.44 | 8.56 | 8.40 | qfq | 5,525,353 | 47,110,573 | 1.54% |
| 2025-11-07 | 8.40 | 8.47 | 8.38 | 8.43 | 8.27 | qfq | 5,173,300 | 43,648,368 | 0.24% |
| 2025-11-06 | 8.39 | 8.44 | 8.35 | 8.41 | 8.25 | qfq | 4,717,116 | 39,562,628 | 0.24% |
| 2025-11-05 | 8.38 | 8.45 | 8.33 | 8.39 | 8.24 | qfq | 4,555,479 | 38,257,462 | 0.00% |
| 2025-11-04 | 8.42 | 8.46 | 8.34 | 8.39 | 8.24 | qfq | 5,825,578 | 48,935,411 | -0.59% |
| 2025-11-03 | 8.34 | 8.47 | 8.30 | 8.44 | 8.28 | qfq | 9,106,204 | 76,510,720 | 1.32% |
| 2025-10-31 | 8.15 | 8.35 | 8.15 | 8.33 | 8.18 | qfq | 13,088,448 | 108,376,346 | 2.97% |
| 2025-10-30 | 8.11 | 8.16 | 8.06 | 8.09 | 7.94 | qfq | 4,288,736 | 34,780,277 | -0.25% |
| 2025-10-29 | 8.18 | 8.20 | 8.05 | 8.11 | 7.96 | qfq | 4,715,984 | 38,250,437 | -0.86% |
| 2025-10-28 | 8.16 | 8.21 | 8.10 | 8.18 | 8.03 | qfq | 4,208,221 | 34,404,376 | 0.37% |
| 2025-10-27 | 8.15 | 8.20 | 8.09 | 8.15 | 8.00 | qfq | 5,506,383 | 44,862,679 | 0.25% |
| 2025-10-24 | 8.20 | 8.20 | 8.12 | 8.13 | 7.98 | qfq | 4,234,840 | 34,484,931 | -0.85% |
| 2025-10-23 | 8.17 | 8.20 | 8.11 | 8.20 | 8.05 | qfq | 3,806,374 | 31,020,501 | 0.37% |
| 2025-10-22 | 8.11 | 8.21 | 8.09 | 8.17 | 8.02 | qfq | 4,293,707 | 35,079,328 | 0.74% |
| 2025-10-21 | 8.04 | 8.13 | 8.01 | 8.11 | 7.96 | qfq | 4,315,912 | 34,905,237 | 1.12% |
| 2025-10-20 | 8.03 | 8.08 | 7.98 | 8.02 | 7.87 | qfq | 3,741,645 | 29,995,903 | 0.50% |
| 2025-10-17 | 8.12 | 8.12 | 7.95 | 7.98 | 7.83 | qfq | 5,159,164 | 41,454,181 | -1.60% |
| 2025-10-16 | 8.06 | 8.12 | 8.04 | 8.11 | 7.96 | qfq | 4,023,458 | 32,493,807 | 0.37% |
| 2025-10-15 | 8.00 | 8.15 | 7.97 | 8.08 | 7.93 | qfq | 6,610,685 | 53,366,927 | 1.51% |
| 2025-10-14 | 7.98 | 8.04 | 7.95 | 7.96 | 7.81 | qfq | 4,948,580 | 39,530,060 | 0.13% |
| 2025-10-13 | 7.99 | 8.01 | 7.85 | 7.95 | 7.80 | qfq | 6,906,992 | 54,702,993 | -0.87% |
| 2025-10-10 | 7.94 | 8.04 | 7.91 | 8.02 | 7.87 | qfq | 4,550,452 | 36,427,177 | 0.88% |
| 2025-10-09 | 7.98 | 7.98 | 7.86 | 7.95 | 7.80 | qfq | 5,688,050 | 45,018,440 | -0.25% |
| 2025-09-30 | 8.00 | 8.03 | 7.96 | 7.97 | 7.82 | qfq | 4,584,530 | 36,628,550 | -0.75% |
| 2025-09-29 | 8.00 | 8.03 | 7.85 | 8.03 | 7.88 | qfq | 5,285,132 | 42,021,322 | 0.38% |
| 2025-09-26 | 8.05 | 8.06 | 7.94 | 8.00 | 7.85 | qfq | 4,710,604 | 37,748,382 | -0.37% |
| 2025-09-25 | 8.11 | 8.14 | 7.99 | 8.03 | 7.88 | qfq | 4,746,061 | 38,236,131 | -1.11% |
| 2025-09-24 | 8.00 | 8.15 | 7.99 | 8.12 | 7.97 | qfq | 4,320,604 | 34,994,486 | 1.00% |
| 2025-09-23 | 8.15 | 8.15 | 7.88 | 8.04 | 7.89 | qfq | 8,322,028 | 66,477,578 | -1.35% |
| 2025-09-22 | 8.22 | 8.28 | 8.11 | 8.15 | 8.00 | qfq | 4,249,773 | 34,722,535 | -0.85% |
| 2025-09-19 | 8.27 | 8.30 | 8.18 | 8.22 | 8.07 | qfq | 4,193,181 | 34,461,784 | -0.60% |
| 2025-09-18 | 8.40 | 8.41 | 8.23 | 8.27 | 8.12 | qfq | 6,654,202 | 55,481,070 | -1.43% |
| 2025-09-17 | 8.41 | 8.46 | 8.38 | 8.39 | 8.24 | qfq | 4,739,609 | 39,866,456 | 0.00% |
| 2025-09-16 | 8.40 | 8.41 | 8.34 | 8.39 | 8.24 | qfq | 4,069,089 | 34,085,826 | -0.12% |
| 2025-09-15 | 8.46 | 8.46 | 8.36 | 8.40 | 8.24 | qfq | 3,885,637 | 32,641,269 | -1.06% |
| 2025-09-12 | 8.53 | 8.54 | 8.46 | 8.49 | 8.24 | qfq | 5,721,780 | 48,667,874 | -0.35% |
| 2025-09-11 | 8.48 | 8.53 | 8.33 | 8.52 | 8.27 | qfq | 6,874,042 | 58,114,272 | 0.12% |
| 2025-09-10 | 8.47 | 8.54 | 8.44 | 8.51 | 8.26 | qfq | 4,481,315 | 38,006,971 | 0.71% |
| 2025-09-09 | 8.57 | 8.57 | 8.40 | 8.45 | 8.21 | qfq | 5,479,520 | 46,383,435 | -1.05% |
| 2025-09-08 | 8.41 | 8.56 | 8.40 | 8.54 | 8.29 | qfq | 7,743,577 | 65,770,644 | 1.43% |
| 2025-09-05 | 8.41 | 8.43 | 8.30 | 8.42 | 8.18 | qfq | 8,066,827 | 67,518,618 | 0.12% |
| 2025-09-04 | 8.37 | 8.49 | 8.30 | 8.41 | 8.17 | qfq | 7,960,854 | 66,873,456 | 0.48% |
| 2025-09-03 | 8.45 | 8.52 | 8.34 | 8.37 | 8.13 | qfq | 5,403,497 | 45,430,223 | -0.83% |
| 2025-09-02 | 8.54 | 8.54 | 8.36 | 8.44 | 8.20 | qfq | 6,019,366 | 50,759,362 | -0.94% |
| 2025-09-01 | 8.49 | 8.60 | 8.43 | 8.52 | 8.27 | qfq | 6,066,085 | 51,675,724 | 0.47% |
| 2025-08-29 | 8.51 | 8.59 | 8.42 | 8.48 | 8.24 | qfq | 5,587,011 | 47,552,424 | -0.47% |
| 2025-08-28 | 8.62 | 8.69 | 8.32 | 8.52 | 8.27 | qfq | 9,527,364 | 80,890,488 | -0.93% |
| 2025-08-27 | 8.84 | 8.88 | 8.60 | 8.60 | 8.35 | qfq | 10,205,119 | 89,092,837 | -2.82% |
| 2025-08-26 | 8.81 | 8.94 | 8.78 | 8.85 | 8.59 | qfq | 8,537,823 | 75,807,770 | 0.00% |
| 2025-08-25 | 8.87 | 8.91 | 8.79 | 8.85 | 8.59 | qfq | 8,237,048 | 72,855,401 | 0.23% |
| 2025-08-22 | 9.02 | 9.04 | 8.76 | 8.83 | 8.58 | qfq | 12,021,525 | 106,181,947 | -2.11% |
| 2025-08-21 | 8.93 | 9.04 | 8.91 | 9.02 | 8.76 | qfq | 8,861,728 | 79,452,807 | 1.35% |
| 2025-08-20 | 8.88 | 8.94 | 8.81 | 8.90 | 8.64 | qfq | 6,689,660 | 59,330,383 | 0.00% |
| 2025-08-19 | 8.76 | 8.98 | 8.72 | 8.90 | 8.64 | qfq | 10,410,832 | 92,433,780 | 1.60% |
| 2025-08-18 | 8.79 | 8.85 | 8.73 | 8.76 | 8.51 | qfq | 7,817,851 | 68,701,074 | 0.00% |
| 2025-08-15 | 8.62 | 8.82 | 8.62 | 8.76 | 8.51 | qfq | 6,818,137 | 59,527,549 | 1.04% |
| 2025-08-14 | 8.78 | 8.82 | 8.67 | 8.67 | 8.42 | qfq | 6,712,169 | 58,656,686 | -1.25% |
| 2025-08-13 | 8.81 | 8.84 | 8.73 | 8.78 | 8.53 | qfq | 6,813,399 | 59,770,818 | -0.34% |
| 2025-08-12 | 8.82 | 8.96 | 8.79 | 8.81 | 8.56 | qfq | 9,020,459 | 80,007,373 | 0.11% |
| 2025-08-11 | 8.75 | 8.84 | 8.72 | 8.80 | 8.55 | qfq | 6,127,661 | 53,836,257 | 0.57% |
| 2025-08-08 | 8.67 | 8.85 | 8.61 | 8.75 | 8.50 | qfq | 8,549,089 | 74,798,274 | 0.81% |
| 2025-08-07 | 8.72 | 8.86 | 8.60 | 8.68 | 8.43 | qfq | 8,562,295 | 74,771,854 | -0.23% |
| 2025-08-06 | 8.82 | 8.88 | 8.68 | 8.70 | 8.45 | qfq | 7,504,047 | 65,480,203 | -0.91% |
| 2025-08-05 | 8.85 | 8.91 | 8.71 | 8.78 | 8.53 | qfq | 6,879,284 | 60,444,104 | -0.90% |
| 2025-08-04 | 8.76 | 8.86 | 8.65 | 8.86 | 8.60 | qfq | 9,217,295 | 80,786,272 | 1.14% |
| 2025-08-01 | 8.63 | 8.82 | 8.63 | 8.76 | 8.51 | qfq | 8,802,780 | 77,128,571 | 1.39% |
| 2025-07-31 | 8.70 | 8.78 | 8.60 | 8.64 | 8.39 | qfq | 8,743,893 | 76,066,748 | -0.69% |
| 2025-07-30 | 8.71 | 8.80 | 8.64 | 8.70 | 8.45 | qfq | 6,663,632 | 58,196,485 | -0.34% |
| 2025-07-29 | 8.82 | 8.82 | 8.60 | 8.73 | 8.48 | qfq | 7,550,291 | 65,712,285 | -0.23% |
| 2025-07-28 | 8.74 | 8.85 | 8.73 | 8.75 | 8.50 | qfq | 7,448,545 | 65,453,496 | 0.46% |
| 2025-07-25 | 8.66 | 8.79 | 8.61 | 8.71 | 8.46 | qfq | 6,992,873 | 60,983,461 | 0.69% |
| 2025-07-24 | 8.55 | 8.75 | 8.51 | 8.65 | 8.40 | qfq | 8,961,719 | 77,310,785 | 1.88% |
| 2025-07-23 | 8.60 | 8.62 | 8.46 | 8.49 | 8.24 | qfq | 7,336,701 | 62,651,858 | -1.05% |
| 2025-07-22 | 8.63 | 8.63 | 8.51 | 8.58 | 8.33 | qfq | 5,035,498 | 43,144,808 | -0.35% |
| 2025-07-21 | 8.47 | 8.65 | 8.44 | 8.61 | 8.36 | qfq | 7,619,144 | 65,233,369 | 2.38% |
| 2025-07-18 | 8.41 | 8.43 | 8.30 | 8.41 | 8.17 | qfq | 5,314,429 | 44,405,785 | 0.12% |
| 2025-07-17 | 8.39 | 8.45 | 8.35 | 8.40 | 8.16 | qfq | 4,617,347 | 38,777,417 | 0.24% |
| 2025-07-16 | 8.26 | 8.40 | 8.22 | 8.38 | 8.14 | qfq | 6,855,678 | 57,044,623 | 1.70% |
| 2025-07-15 | 8.29 | 8.31 | 8.15 | 8.24 | 8.00 | qfq | 5,473,889 | 45,005,830 | -0.36% |
| 2025-07-14 | 8.20 | 8.28 | 8.18 | 8.27 | 8.03 | qfq | 4,038,760 | 33,277,097 | 0.98% |
| 2025-07-11 | 8.19 | 8.27 | 8.14 | 8.19 | 7.95 | qfq | 4,747,760 | 38,919,091 | 0.00% |
| 2025-07-10 | 8.08 | 8.20 | 8.08 | 8.19 | 7.95 | qfq | 4,692,570 | 38,338,111 | 1.11% |
| 2025-07-09 | 8.15 | 8.17 | 8.07 | 8.10 | 7.87 | qfq | 4,300,913 | 34,949,302 | -0.12% |
| 2025-07-08 | 8.06 | 8.16 | 8.05 | 8.11 | 7.88 | qfq | 5,190,093 | 42,093,359 | 0.50% |
| 2025-07-07 | 8.07 | 8.16 | 8.03 | 8.07 | 7.84 | qfq | 3,926,612 | 31,764,600 | 0.00% |
| 2025-07-04 | 8.08 | 8.15 | 8.03 | 8.07 | 7.84 | qfq | 4,807,297 | 38,779,037 | 0.25% |
| 2025-07-03 | 7.98 | 8.08 | 7.95 | 8.05 | 7.82 | qfq | 4,850,935 | 38,976,586 | 1.00% |
| 2025-07-02 | 7.99 | 8.02 | 7.94 | 7.97 | 7.74 | qfq | 4,049,780 | 32,289,734 | -0.13% |
| 2025-07-01 | 7.96 | 8.01 | 7.94 | 7.98 | 7.75 | qfq | 4,074,113 | 32,494,811 | 0.38% |
| 2025-06-30 | 7.92 | 7.97 | 7.87 | 7.95 | 7.72 | qfq | 4,167,558 | 33,015,173 | 0.89% |
| 2025-06-27 | 7.86 | 7.91 | 7.85 | 7.88 | 7.65 | qfq | 3,502,817 | 27,598,493 | 0.13% |
| 2025-06-26 | 7.90 | 7.90 | 7.83 | 7.87 | 7.64 | qfq | 4,357,016 | 34,276,967 | -0.25% |
| 2025-06-25 | 7.87 | 7.90 | 7.79 | 7.89 | 7.66 | qfq | 4,707,452 | 36,973,411 | 0.13% |
| 2025-06-24 | 7.78 | 7.88 | 7.77 | 7.88 | 7.65 | qfq | 4,304,124 | 33,800,512 | 1.29% |
| 2025-06-23 | 7.64 | 7.81 | 7.62 | 7.78 | 7.56 | qfq | 4,715,708 | 36,449,906 | 1.70% |
| 2025-06-20 | 7.66 | 7.75 | 7.64 | 7.65 | 7.43 | qfq | 4,671,849 | 35,926,678 | -0.39% |
| 2025-06-19 | 7.75 | 7.81 | 7.66 | 7.68 | 7.46 | qfq | 5,259,560 | 40,568,480 | -1.29% |
| 2025-06-18 | 7.92 | 7.95 | 7.75 | 7.78 | 7.56 | qfq | 7,266,994 | 56,781,440 | -2.26% |
| 2025-06-17 | 8.03 | 8.15 | 7.91 | 7.96 | 7.73 | qfq | 6,065,831 | 48,578,521 | -1.36% |
| 2025-06-16 | 8.15 | 8.23 | 8.04 | 8.07 | 7.75 | qfq | 8,966,124 | 72,854,575 | -0.98% |
| 2025-06-13 | 8.28 | 8.38 | 8.12 | 8.15 | 7.83 | qfq | 5,542,952 | 45,477,209 | -1.93% |
| 2025-06-12 | 8.33 | 8.40 | 8.25 | 8.31 | 7.98 | qfq | 4,039,376 | 33,613,193 | -0.72% |
| 2025-06-11 | 8.33 | 8.42 | 8.33 | 8.37 | 8.04 | qfq | 3,572,844 | 29,952,496 | 0.24% |
| 2025-06-10 | 8.37 | 8.43 | 8.25 | 8.35 | 8.02 | qfq | 5,027,716 | 42,010,760 | -0.24% |
| 2025-06-09 | 8.26 | 8.40 | 8.25 | 8.37 | 8.04 | qfq | 4,832,770 | 40,375,531 | 1.58% |
| 2025-06-06 | 8.30 | 8.32 | 8.22 | 8.24 | 7.91 | qfq | 2,767,474 | 22,840,096 | -0.60% |
| 2025-06-05 | 8.38 | 8.45 | 8.24 | 8.29 | 7.96 | qfq | 4,973,576 | 41,351,256 | -0.96% |
| 2025-06-04 | 8.34 | 8.39 | 8.28 | 8.37 | 8.04 | qfq | 3,996,537 | 33,292,024 | 0.36% |
| 2025-06-03 | 8.23 | 8.34 | 8.17 | 8.34 | 8.01 | qfq | 5,579,738 | 46,232,118 | 1.21% |
| 2025-05-30 | 8.18 | 8.30 | 8.18 | 8.24 | 7.91 | qfq | 4,400,465 | 36,281,675 | 0.61% |
| 2025-05-29 | 8.08 | 8.20 | 8.03 | 8.19 | 7.86 | qfq | 4,642,148 | 37,853,857 | 1.36% |
| 2025-05-28 | 8.09 | 8.14 | 8.03 | 8.08 | 7.76 | qfq | 2,374,000 | 19,166,889 | -0.25% |
| 2025-05-27 | 8.05 | 8.10 | 8.00 | 8.10 | 7.78 | qfq | 3,394,369 | 27,360,337 | 0.62% |
| 2025-05-26 | 8.09 | 8.12 | 7.96 | 8.05 | 7.73 | qfq | 4,545,387 | 36,555,030 | -0.62% |
| 2025-05-23 | 8.09 | 8.25 | 8.09 | 8.10 | 7.78 | qfq | 4,739,020 | 38,780,606 | 0.00% |
| 2025-05-22 | 8.23 | 8.25 | 8.09 | 8.10 | 7.78 | qfq | 4,485,377 | 36,598,964 | -1.82% |
| 2025-05-21 | 8.24 | 8.31 | 8.20 | 8.25 | 7.92 | qfq | 4,776,660 | 39,436,555 | -0.12% |
| 2025-05-20 | 8.11 | 8.42 | 8.10 | 8.26 | 7.93 | qfq | 9,581,620 | 79,186,954 | 2.10% |
| 2025-05-19 | 8.16 | 8.18 | 8.05 | 8.09 | 7.77 | qfq | 3,231,624 | 26,129,379 | -0.86% |
| 2025-05-16 | 8.11 | 8.19 | 8.05 | 8.16 | 7.84 | qfq | 3,654,752 | 29,690,061 | 0.49% |
| 2025-05-15 | 8.10 | 8.13 | 8.04 | 8.12 | 7.80 | qfq | 3,150,692 | 25,526,001 | 0.12% |
| 2025-05-14 | 8.15 | 8.15 | 8.03 | 8.11 | 7.79 | qfq | 3,542,540 | 28,639,508 | 0.00% |
| 2025-05-13 | 8.09 | 8.14 | 8.03 | 8.11 | 7.79 | qfq | 4,297,294 | 34,778,048 | 1.12% |
| 2025-05-12 | 8.11 | 8.11 | 7.97 | 8.02 | 7.70 | qfq | 3,691,414 | 29,638,694 | -0.50% |
| 2025-05-09 | 8.07 | 8.12 | 8.03 | 8.06 | 7.74 | qfq | 3,345,122 | 26,980,060 | -0.12% |
| 2025-05-08 | 8.03 | 8.13 | 8.00 | 8.07 | 7.75 | qfq | 3,937,041 | 31,777,191 | 0.37% |
| 2025-05-07 | 8.17 | 8.17 | 7.98 | 8.04 | 7.72 | qfq | 4,913,182 | 39,575,408 | -0.62% |
| 2025-05-06 | 8.05 | 8.20 | 7.94 | 8.09 | 7.77 | qfq | 5,704,450 | 46,224,253 | 1.89% |
| 2025-04-30 | 7.78 | 7.98 | 7.78 | 7.94 | 7.62 | qfq | 4,976,997 | 39,364,238 | 1.40% |
| 2025-04-29 | 7.86 | 7.95 | 7.81 | 7.83 | 7.52 | qfq | 3,364,261 | 26,466,529 | -0.13% |
| 2025-04-28 | 7.95 | 7.97 | 7.78 | 7.84 | 7.53 | qfq | 3,347,460 | 26,306,869 | -1.75% |
| 2025-04-25 | 8.01 | 8.10 | 7.96 | 7.98 | 7.66 | qfq | 3,544,313 | 28,353,912 | -0.75% |
| 2025-04-24 | 8.00 | 8.14 | 7.99 | 8.04 | 7.72 | qfq | 4,169,421 | 33,636,541 | 0.50% |
| 2025-04-23 | 7.99 | 8.06 | 7.96 | 8.00 | 7.68 | qfq | 2,719,184 | 21,754,561 | 0.25% |
| 2025-04-22 | 7.92 | 7.99 | 7.89 | 7.98 | 7.66 | qfq | 3,650,772 | 29,023,254 | 0.50% |
| 2025-04-21 | 7.93 | 7.97 | 7.83 | 7.94 | 7.62 | qfq | 3,062,940 | 24,258,387 | 0.13% |
| 2025-04-18 | 7.84 | 8.00 | 7.84 | 7.93 | 7.62 | qfq | 3,336,712 | 26,423,755 | 0.13% |
| 2025-04-17 | 7.83 | 7.93 | 7.76 | 7.92 | 7.61 | qfq | 3,246,226 | 25,582,958 | 1.41% |
| 2025-04-16 | 7.93 | 7.93 | 7.72 | 7.81 | 7.50 | qfq | 4,194,620 | 32,831,796 | -1.76% |
| 2025-04-15 | 7.95 | 7.99 | 7.88 | 7.95 | 7.63 | qfq | 2,690,272 | 21,345,456 | 0.25% |
| 2025-04-14 | 7.93 | 8.01 | 7.90 | 7.93 | 7.62 | qfq | 4,603,216 | 36,566,600 | 0.63% |
| 2025-04-11 | 7.85 | 7.98 | 7.81 | 7.88 | 7.57 | qfq | 4,844,460 | 38,281,575 | -0.51% |
| 2025-04-10 | 7.90 | 8.01 | 7.81 | 7.92 | 7.61 | qfq | 7,332,192 | 58,060,876 | 2.19% |
| 2025-04-09 | 7.68 | 7.78 | 7.31 | 7.75 | 7.44 | qfq | 9,363,509 | 71,164,799 | 0.00% |
| 2025-04-08 | 7.95 | 7.95 | 7.57 | 7.75 | 7.44 | qfq | 8,040,760 | 62,084,069 | -0.64% |
| 2025-04-07 | 8.40 | 8.41 | 7.80 | 7.80 | 7.49 | qfq | 9,210,832 | 73,374,426 | -10.03% |
| 2025-04-03 | 8.65 | 8.83 | 8.60 | 8.67 | 8.33 | qfq | 4,454,260 | 38,798,810 | -0.46% |
| 2025-04-02 | 8.68 | 8.80 | 8.60 | 8.71 | 8.36 | qfq | 4,937,728 | 43,076,008 | 0.46% |
| 2025-04-01 | 8.41 | 8.76 | 8.41 | 8.67 | 8.33 | qfq | 8,081,740 | 70,031,844 | 3.46% |
| 2025-03-31 | 8.69 | 8.70 | 8.28 | 8.38 | 8.05 | qfq | 6,012,851 | 50,626,325 | -3.57% |
| 2025-03-28 | 8.72 | 8.84 | 8.67 | 8.69 | 8.34 | qfq | 4,818,968 | 42,183,188 | -0.57% |
| 2025-03-27 | 8.62 | 8.75 | 8.52 | 8.74 | 8.39 | qfq | 3,980,848 | 34,555,217 | 0.69% |
| 2025-03-26 | 8.65 | 8.72 | 8.56 | 8.68 | 8.34 | qfq | 3,874,693 | 33,596,535 | 0.70% |
| 2025-03-25 | 8.52 | 8.66 | 8.49 | 8.62 | 8.28 | qfq | 3,559,476 | 30,537,925 | 0.82% |
| 2025-03-24 | 8.68 | 8.72 | 8.43 | 8.55 | 8.21 | qfq | 5,018,678 | 42,855,264 | -1.50% |
| 2025-03-21 | 8.80 | 8.83 | 8.64 | 8.68 | 8.34 | qfq | 5,057,460 | 44,171,745 | -1.14% |
| 2025-03-20 | 8.83 | 8.83 | 8.73 | 8.78 | 8.43 | qfq | 3,932,368 | 34,494,068 | -0.45% |
| 2025-03-19 | 8.80 | 8.85 | 8.76 | 8.82 | 8.47 | qfq | 4,340,616 | 38,282,205 | 0.11% |
| 2025-03-18 | 8.78 | 8.85 | 8.75 | 8.81 | 8.46 | qfq | 4,975,913 | 43,769,614 | 0.46% |
| 2025-03-17 | 8.75 | 8.79 | 8.68 | 8.77 | 8.42 | qfq | 4,650,299 | 40,650,164 | 0.23% |
| 2025-03-14 | 8.56 | 8.75 | 8.53 | 8.75 | 8.40 | qfq | 5,288,728 | 45,833,700 | 1.86% |
| 2025-03-13 | 8.63 | 8.63 | 8.47 | 8.59 | 8.25 | qfq | 4,288,236 | 36,603,293 | -0.23% |
| 2025-03-12 | 8.70 | 8.75 | 8.57 | 8.61 | 8.27 | qfq | 4,067,424 | 35,105,304 | -1.03% |
| 2025-03-11 | 8.65 | 8.75 | 8.61 | 8.70 | 8.35 | qfq | 3,201,032 | 27,761,209 | -0.46% |
| 2025-03-10 | 8.66 | 8.83 | 8.63 | 8.74 | 8.39 | qfq | 5,119,308 | 44,656,412 | 1.16% |
| 2025-03-07 | 8.60 | 8.83 | 8.59 | 8.64 | 8.30 | qfq | 6,929,276 | 60,279,228 | -0.12% |
| 2025-03-06 | 8.56 | 8.71 | 8.51 | 8.65 | 8.31 | qfq | 4,634,308 | 39,909,817 | 1.05% |
| 2025-03-05 | 8.65 | 8.65 | 8.49 | 8.56 | 8.22 | qfq | 3,777,818 | 32,253,676 | -1.38% |
| 2025-03-04 | 8.54 | 8.70 | 8.47 | 8.68 | 8.34 | qfq | 5,767,083 | 49,795,834 | 1.64% |
| 2025-03-03 | 8.49 | 8.62 | 8.43 | 8.54 | 8.20 | qfq | 4,376,760 | 37,426,298 | 1.07% |
| 2025-02-28 | 8.63 | 8.68 | 8.42 | 8.45 | 8.11 | qfq | 4,811,580 | 40,986,404 | -1.86% |
| 2025-02-27 | 8.61 | 8.64 | 8.49 | 8.61 | 8.27 | qfq | 5,078,002 | 43,534,954 | 0.12% |
| 2025-02-26 | 8.60 | 8.65 | 8.53 | 8.60 | 8.26 | qfq | 4,856,667 | 41,688,439 | 0.58% |
| 2025-02-25 | 8.45 | 8.60 | 8.37 | 8.55 | 8.21 | qfq | 5,319,336 | 45,279,963 | 0.59% |
| 2025-02-24 | 8.52 | 8.56 | 8.45 | 8.50 | 8.16 | qfq | 4,249,667 | 36,072,755 | -0.47% |
| 2025-02-21 | 8.58 | 8.72 | 8.46 | 8.54 | 8.20 | qfq | 5,162,528 | 44,067,606 | -0.47% |
| 2025-02-20 | 8.52 | 8.77 | 8.50 | 8.58 | 8.24 | qfq | 6,041,057 | 52,194,829 | 0.70% |
| 2025-02-19 | 8.39 | 8.56 | 8.34 | 8.52 | 8.18 | qfq | 5,705,769 | 48,304,925 | 1.43% |
| 2025-02-18 | 8.63 | 8.64 | 8.33 | 8.40 | 8.07 | qfq | 5,844,859 | 49,679,634 | -2.78% |
| 2025-02-17 | 8.52 | 8.80 | 8.50 | 8.64 | 8.30 | qfq | 10,154,808 | 88,030,733 | 2.49% |
| 2025-02-14 | 8.18 | 8.47 | 8.18 | 8.43 | 8.10 | qfq | 9,403,331 | 78,764,760 | 2.93% |
| 2025-02-13 | 8.24 | 8.31 | 8.18 | 8.19 | 7.86 | qfq | 3,044,529 | 25,064,776 | -1.09% |
| 2025-02-12 | 8.28 | 8.33 | 8.19 | 8.28 | 7.95 | qfq | 3,822,216 | 31,552,040 | -0.24% |
| 2025-02-11 | 8.40 | 8.40 | 8.24 | 8.30 | 7.97 | qfq | 4,320,872 | 35,830,953 | -0.95% |
| 2025-02-10 | 8.21 | 8.43 | 8.20 | 8.38 | 8.05 | qfq | 6,146,778 | 51,326,904 | 1.70% |
| 2025-02-07 | 8.13 | 8.33 | 8.10 | 8.24 | 7.91 | qfq | 7,699,419 | 63,346,201 | 1.35% |
| 2025-02-06 | 7.86 | 8.16 | 7.85 | 8.13 | 7.81 | qfq | 7,030,464 | 56,398,713 | 2.39% |
| 2025-02-05 | 7.99 | 8.02 | 7.85 | 7.94 | 7.62 | qfq | 4,880,793 | 38,648,623 | 0.25% |
| 2025-01-27 | 7.89 | 8.04 | 7.89 | 7.92 | 7.61 | qfq | 6,168,081 | 49,181,538 | 0.38% |
| 2025-01-24 | 7.85 | 7.93 | 7.79 | 7.89 | 7.58 | qfq | 6,613,512 | 52,021,020 | -0.25% |
| 2025-01-23 | 7.96 | 8.19 | 7.85 | 7.91 | 7.60 | qfq | 10,890,124 | 86,773,044 | 0.38% |
| 2025-01-22 | 8.40 | 8.40 | 7.88 | 7.88 | 7.57 | qfq | 28,922,730 | 234,815,679 | -9.94% |
| 2025-01-21 | 8.40 | 9.08 | 8.32 | 8.75 | 8.40 | qfq | 32,593,056 | 291,537,472 | 6.06% |
| 2025-01-20 | 8.29 | 8.40 | 8.25 | 8.25 | 7.92 | qfq | 3,206,772 | 26,708,335 | -0.24% |
| 2025-01-17 | 8.17 | 8.50 | 8.17 | 8.27 | 7.94 | qfq | 6,843,446 | 57,080,931 | 0.36% |
| 2025-01-16 | 8.23 | 8.36 | 8.15 | 8.24 | 7.91 | qfq | 4,072,894 | 33,678,929 | 0.00% |
| 2025-01-15 | 8.02 | 8.39 | 8.00 | 8.24 | 7.91 | qfq | 7,231,333 | 59,536,845 | 2.36% |
| 2025-01-14 | 7.80 | 8.05 | 7.80 | 8.05 | 7.73 | qfq | 3,286,954 | 26,160,151 | 2.94% |
| 2025-01-13 | 7.96 | 7.96 | 7.75 | 7.82 | 7.51 | qfq | 4,166,650 | 32,570,446 | -2.37% |
| 2025-01-10 | 7.84 | 8.19 | 7.78 | 8.01 | 7.69 | qfq | 7,308,512 | 58,802,038 | 1.91% |
| 2025-01-09 | 7.86 | 7.94 | 7.77 | 7.86 | 7.55 | qfq | 2,411,970 | 18,944,770 | -0.13% |
| 2025-01-08 | 7.90 | 8.00 | 7.72 | 7.87 | 7.56 | qfq | 3,522,625 | 27,771,559 | -0.88% |
| 2025-01-07 | 8.02 | 8.02 | 7.77 | 7.94 | 7.62 | qfq | 3,834,703 | 30,190,735 | -0.25% |
| 2025-01-06 | 7.85 | 8.06 | 7.82 | 7.96 | 7.64 | qfq | 3,100,607 | 24,661,564 | 1.14% |
| 2025-01-03 | 8.03 | 8.15 | 7.84 | 7.87 | 7.56 | qfq | 4,306,549 | 34,482,173 | -1.99% |
| 2025-01-02 | 8.22 | 8.30 | 7.96 | 8.03 | 7.71 | qfq | 4,313,759 | 35,113,916 | -2.67% |
| 2024-12-31 | 8.42 | 8.55 | 8.19 | 8.25 | 7.92 | qfq | 5,566,636 | 46,528,037 | -2.60% |
| 2024-12-30 | 8.33 | 8.53 | 8.25 | 8.47 | 8.13 | qfq | 4,567,724 | 38,471,909 | 1.32% |
| 2024-12-27 | 8.25 | 8.38 | 8.20 | 8.36 | 8.03 | qfq | 3,071,872 | 25,548,465 | 1.33% |
| 2024-12-26 | 8.23 | 8.35 | 8.21 | 8.25 | 7.92 | qfq | 2,375,968 | 19,639,823 | -0.24% |
| 2024-12-25 | 8.40 | 8.40 | 8.21 | 8.27 | 7.94 | qfq | 2,445,004 | 20,230,972 | -0.96% |
| 2024-12-24 | 8.32 | 8.43 | 8.27 | 8.35 | 8.02 | qfq | 3,314,980 | 27,673,531 | 1.09% |
| 2024-12-23 | 8.59 | 8.63 | 8.24 | 8.26 | 7.93 | qfq | 5,044,200 | 42,246,255 | -3.73% |
| 2024-12-20 | 8.56 | 8.71 | 8.52 | 8.58 | 8.24 | qfq | 2,416,820 | 20,820,288 | 0.12% |
| 2024-12-19 | 8.55 | 8.63 | 8.43 | 8.57 | 8.23 | qfq | 3,521,353 | 30,026,836 | -0.35% |
| 2024-12-18 | 8.65 | 8.71 | 8.56 | 8.60 | 8.26 | qfq | 3,152,356 | 27,213,101 | -0.23% |
| 2024-12-17 | 8.97 | 8.98 | 8.58 | 8.62 | 8.28 | qfq | 6,446,036 | 56,317,595 | -4.12% |
| 2024-12-16 | 9.01 | 9.09 | 8.95 | 8.99 | 8.63 | qfq | 3,770,998 | 34,047,491 | -0.22% |
| 2024-12-13 | 9.13 | 9.13 | 9.00 | 9.01 | 8.65 | qfq | 4,441,278 | 40,190,799 | -1.42% |
| 2024-12-12 | 9.13 | 9.15 | 9.04 | 9.14 | 8.78 | qfq | 4,555,910 | 41,497,160 | 0.55% |
| 2024-12-11 | 8.98 | 9.09 | 8.97 | 9.09 | 8.73 | qfq | 3,538,946 | 32,077,783 | 1.00% |
| 2024-12-10 | 9.20 | 9.22 | 8.97 | 9.00 | 8.64 | qfq | 6,664,402 | 60,508,125 | 0.00% |
| 2024-12-09 | 9.04 | 9.11 | 8.93 | 9.00 | 8.64 | qfq | 4,079,623 | 36,808,338 | -0.44% |
| 2024-12-06 | 8.97 | 9.06 | 8.96 | 9.04 | 8.68 | qfq | 4,519,008 | 40,758,625 | 0.89% |
| 2024-12-05 | 8.88 | 8.97 | 8.85 | 8.96 | 8.60 | qfq | 3,489,192 | 31,110,746 | 0.90% |
| 2024-12-04 | 9.04 | 9.06 | 8.83 | 8.88 | 8.53 | qfq | 5,289,404 | 47,297,766 | -1.99% |
| 2024-12-03 | 9.20 | 9.20 | 8.98 | 9.06 | 8.70 | qfq | 6,494,900 | 58,900,257 | -1.63% |
| 2024-12-02 | 9.10 | 9.22 | 9.06 | 9.21 | 8.84 | qfq | 7,853,704 | 71,932,248 | 1.32% |
| 2024-11-29 | 9.00 | 9.15 | 8.90 | 9.09 | 8.73 | qfq | 6,964,596 | 63,084,540 | 1.00% |
| 2024-11-28 | 9.03 | 9.10 | 8.95 | 9.00 | 8.64 | qfq | 5,273,460 | 47,630,166 | -0.55% |
| 2024-11-27 | 9.10 | 9.16 | 8.75 | 9.05 | 8.69 | qfq | 7,284,282 | 64,985,864 | -0.55% |
| 2024-11-26 | 8.93 | 9.20 | 8.90 | 9.10 | 8.74 | qfq | 9,343,240 | 84,898,949 | 1.34% |
| 2024-11-25 | 8.82 | 8.99 | 8.72 | 8.98 | 8.62 | qfq | 8,436,890 | 74,723,947 | 2.16% |
| 2024-11-22 | 9.08 | 9.14 | 8.76 | 8.79 | 8.44 | qfq | 7,655,531 | 68,594,618 | -3.51% |
| 2024-11-21 | 9.15 | 9.24 | 9.00 | 9.11 | 8.75 | qfq | 8,994,231 | 81,963,122 | -0.76% |
| 2024-11-20 | 9.05 | 9.26 | 8.98 | 9.18 | 8.82 | qfq | 14,970,430 | 136,621,994 | 2.46% |
| 2024-11-19 | 8.56 | 9.03 | 8.51 | 8.96 | 8.60 | qfq | 12,946,001 | 114,076,750 | 5.29% |
| 2024-11-18 | 8.63 | 8.75 | 8.47 | 8.51 | 8.17 | qfq | 5,577,024 | 47,991,559 | -1.16% |
| 2024-11-15 | 8.62 | 8.78 | 8.60 | 8.61 | 8.27 | qfq | 4,488,272 | 39,028,196 | -0.69% |
| 2024-11-14 | 8.91 | 8.94 | 8.64 | 8.67 | 8.33 | qfq | 5,378,644 | 47,127,701 | -3.02% |
| 2024-11-13 | 8.90 | 9.08 | 8.76 | 8.94 | 8.59 | qfq | 5,589,349 | 49,757,794 | -0.33% |
| 2024-11-12 | 8.92 | 9.18 | 8.92 | 8.97 | 8.61 | qfq | 11,509,034 | 104,142,478 | 0.79% |
| 2024-11-11 | 8.82 | 8.91 | 8.75 | 8.90 | 8.55 | qfq | 5,853,938 | 51,728,400 | 0.34% |
| 2024-11-08 | 9.02 | 9.07 | 8.80 | 8.87 | 8.52 | qfq | 8,539,448 | 75,972,943 | -0.89% |
| 2024-11-07 | 8.56 | 9.05 | 8.52 | 8.95 | 8.59 | qfq | 12,199,233 | 107,742,676 | 4.07% |
| 2024-11-06 | 8.59 | 8.66 | 8.48 | 8.60 | 8.26 | qfq | 7,047,657 | 60,528,896 | 0.12% |
| 2024-11-05 | 8.47 | 8.62 | 8.41 | 8.59 | 8.25 | qfq | 6,714,344 | 57,346,642 | 1.30% |
| 2024-11-04 | 8.35 | 8.48 | 8.33 | 8.48 | 8.14 | qfq | 5,148,391 | 43,313,018 | 1.56% |
| 2024-11-01 | 8.46 | 8.75 | 8.27 | 8.35 | 8.02 | qfq | 9,043,643 | 76,507,572 | -1.53% |
| 2024-10-31 | 8.34 | 8.67 | 8.30 | 8.48 | 8.14 | qfq | 8,501,011 | 71,797,019 | 1.68% |
| 2024-10-30 | 8.41 | 8.48 | 8.22 | 8.34 | 8.01 | qfq | 5,013,455 | 41,847,255 | -0.83% |
| 2024-10-29 | 8.64 | 8.73 | 8.39 | 8.41 | 8.08 | qfq | 6,759,349 | 57,434,273 | -2.44% |
| 2024-10-28 | 8.46 | 8.63 | 8.42 | 8.62 | 8.28 | qfq | 5,765,038 | 49,308,437 | 1.77% |
| 2024-10-25 | 8.46 | 8.53 | 8.40 | 8.47 | 8.13 | qfq | 6,076,928 | 51,417,550 | 0.12% |
| 2024-10-24 | 8.40 | 8.58 | 8.39 | 8.46 | 8.12 | qfq | 7,175,948 | 60,689,235 | 0.83% |
| 2024-10-23 | 8.37 | 8.50 | 8.32 | 8.39 | 8.06 | qfq | 5,018,886 | 42,207,589 | 0.12% |
| 2024-10-22 | 8.25 | 8.42 | 8.20 | 8.38 | 8.05 | qfq | 5,146,645 | 42,940,729 | 1.45% |
| 2024-10-21 | 8.32 | 8.34 | 8.14 | 8.26 | 7.93 | qfq | 6,402,765 | 52,793,412 | -0.48% |
| 2024-10-18 | 8.12 | 8.41 | 8.12 | 8.30 | 7.97 | qfq | 6,427,240 | 53,105,926 | 1.97% |
| 2024-10-17 | 8.19 | 8.36 | 8.12 | 8.14 | 7.82 | qfq | 5,128,877 | 42,229,400 | -0.49% |
| 2024-10-16 | 8.16 | 8.26 | 8.07 | 8.18 | 7.86 | qfq | 5,645,624 | 46,154,907 | -0.85% |
| 2024-10-15 | 8.18 | 8.67 | 8.15 | 8.25 | 7.92 | qfq | 9,887,110 | 83,199,461 | 0.12% |
| 2024-10-14 | 8.22 | 8.27 | 8.01 | 8.24 | 7.91 | qfq | 6,467,159 | 52,768,884 | 0.24% |
| 2024-10-11 | 8.42 | 8.49 | 8.07 | 8.22 | 7.89 | qfq | 8,269,576 | 68,110,777 | -2.38% |
| 2024-10-10 | 8.60 | 8.79 | 8.37 | 8.42 | 8.09 | qfq | 10,476,496 | 89,885,730 | -0.94% |
| 2024-10-09 | 9.20 | 9.20 | 8.48 | 8.50 | 8.16 | qfq | 13,961,592 | 122,702,819 | -8.11% |
| 2024-10-08 | 9.72 | 9.74 | 8.82 | 9.25 | 8.88 | qfq | 25,334,140 | 235,294,367 | 4.52% |
| 2024-09-30 | 8.50 | 8.98 | 8.29 | 8.85 | 8.50 | qfq | 22,767,928 | 197,332,092 | 6.88% |
| 2024-09-27 | 8.02 | 8.35 | 7.95 | 8.28 | 7.95 | qfq | 11,576,465 | 94,051,831 | 2.99% |
| 2024-09-26 | 7.32 | 8.04 | 7.27 | 8.04 | 7.72 | qfq | 11,136,498 | 87,428,374 | 9.99% |
| 2024-09-25 | 7.23 | 7.44 | 7.23 | 7.31 | 7.02 | qfq | 3,182,623 | 23,392,354 | 1.67% |
| 2024-09-24 | 6.96 | 7.20 | 6.96 | 7.19 | 6.90 | qfq | 3,120,164 | 22,205,651 | 3.45% |
| 2024-09-23 | 6.97 | 7.04 | 6.93 | 6.95 | 6.67 | qfq | 2,094,293 | 14,595,260 | -0.57% |
| 2024-09-20 | 7.11 | 7.13 | 6.95 | 6.99 | 6.71 | qfq | 2,410,391 | 16,905,723 | -1.27% |
| 2024-09-19 | 6.97 | 7.15 | 6.94 | 7.08 | 6.80 | qfq | 2,394,904 | 16,899,187 | 1.14% |
| 2024-09-18 | 7.17 | 7.20 | 6.95 | 7.00 | 6.64 | qfq | 2,765,604 | 19,426,878 | -2.78% |
| 2024-09-13 | 7.35 | 7.36 | 7.19 | 7.20 | 6.83 | qfq | 1,356,245 | 9,836,009 | -2.04% |
| 2024-09-12 | 7.38 | 7.47 | 7.35 | 7.35 | 6.97 | qfq | 1,196,995 | 8,847,055 | -0.14% |
| 2024-09-11 | 7.37 | 7.44 | 7.32 | 7.36 | 6.98 | qfq | 1,370,912 | 10,119,149 | -0.27% |
| 2024-09-10 | 7.42 | 7.50 | 7.28 | 7.38 | 7.00 | qfq | 2,018,395 | 14,852,222 | -1.07% |
| 2024-09-09 | 7.47 | 7.58 | 7.40 | 7.46 | 7.07 | qfq | 1,874,892 | 14,031,048 | 0.40% |
| 2024-09-06 | 7.58 | 7.64 | 7.41 | 7.43 | 7.04 | qfq | 1,414,266 | 10,595,613 | -2.24% |
| 2024-09-05 | 7.49 | 7.62 | 7.49 | 7.60 | 7.20 | qfq | 1,595,685 | 12,094,562 | 1.47% |
| 2024-09-04 | 7.52 | 7.62 | 7.48 | 7.49 | 7.10 | qfq | 1,666,156 | 12,583,489 | -1.19% |
| 2024-09-03 | 7.52 | 7.66 | 7.45 | 7.58 | 7.19 | qfq | 2,410,012 | 18,275,372 | 0.80% |
| 2024-09-02 | 7.61 | 7.75 | 7.52 | 7.52 | 7.13 | qfq | 3,459,036 | 26,309,150 | -0.40% |
| 2024-08-30 | 7.55 | 7.65 | 7.45 | 7.55 | 7.16 | qfq | 3,679,820 | 27,926,360 | 0.00% |
| 2024-08-29 | 7.34 | 7.57 | 7.30 | 7.55 | 7.16 | qfq | 2,237,991 | 16,756,644 | 2.58% |
| 2024-08-28 | 7.28 | 7.48 | 7.11 | 7.36 | 6.98 | qfq | 3,298,157 | 24,086,560 | -1.34% |
| 2024-08-27 | 7.36 | 7.55 | 7.33 | 7.46 | 7.07 | qfq | 2,706,320 | 20,213,246 | 1.36% |
| 2024-08-26 | 7.31 | 7.37 | 7.23 | 7.36 | 6.98 | qfq | 2,814,256 | 20,538,620 | 0.00% |
| 2024-08-23 | 7.50 | 7.61 | 7.34 | 7.36 | 6.98 | qfq | 2,450,539 | 18,127,375 | -2.00% |
| 2024-08-22 | 7.57 | 7.66 | 7.49 | 7.51 | 7.12 | qfq | 3,148,953 | 23,866,680 | 0.13% |
| 2024-08-21 | 7.64 | 7.64 | 7.50 | 7.50 | 7.11 | qfq | 4,042,520 | 30,520,676 | -2.09% |
| 2024-08-20 | 7.92 | 7.94 | 7.64 | 7.66 | 7.26 | qfq | 6,172,728 | 47,786,264 | -3.28% |
| 2024-08-19 | 8.04 | 8.26 | 7.87 | 7.92 | 7.51 | qfq | 9,298,070 | 74,416,976 | -1.37% |
| 2024-08-16 | 7.76 | 8.20 | 7.65 | 8.03 | 7.61 | qfq | 8,740,036 | 69,662,473 | 3.61% |
| 2024-08-15 | 7.83 | 8.02 | 7.68 | 7.75 | 7.35 | qfq | 3,737,908 | 29,229,503 | 0.52% |
| 2024-08-14 | 7.80 | 7.85 | 7.67 | 7.71 | 7.31 | qfq | 2,614,795 | 20,222,983 | -1.53% |
| 2024-08-13 | 7.88 | 8.00 | 7.73 | 7.83 | 7.42 | qfq | 5,265,685 | 41,226,389 | -1.14% |
| 2024-08-12 | 7.84 | 8.05 | 7.80 | 7.92 | 7.51 | qfq | 5,814,130 | 46,444,788 | 2.06% |
| 2024-08-09 | 7.88 | 7.94 | 7.76 | 7.76 | 7.36 | qfq | 2,398,628 | 18,777,846 | -1.77% |
| 2024-08-08 | 7.81 | 7.98 | 7.72 | 7.90 | 7.49 | qfq | 2,508,110 | 19,814,619 | 1.15% |
| 2024-08-07 | 7.91 | 7.95 | 7.72 | 7.81 | 7.40 | qfq | 2,318,518 | 18,086,734 | -1.01% |
| 2024-08-06 | 7.73 | 7.92 | 7.72 | 7.89 | 7.48 | qfq | 3,216,815 | 25,187,179 | 2.87% |
| 2024-08-05 | 7.75 | 7.92 | 7.64 | 7.67 | 7.27 | qfq | 3,233,708 | 25,146,570 | -1.03% |
| 2024-08-02 | 7.66 | 7.97 | 7.65 | 7.75 | 7.35 | qfq | 3,707,960 | 29,047,144 | 0.91% |
| 2024-08-01 | 7.75 | 7.82 | 7.63 | 7.68 | 7.28 | qfq | 1,972,551 | 15,198,207 | -0.26% |
| 2024-07-31 | 7.39 | 7.70 | 7.34 | 7.70 | 7.30 | qfq | 2,839,891 | 21,541,023 | 4.48% |
| 2024-07-30 | 7.34 | 7.40 | 7.30 | 7.37 | 6.99 | qfq | 1,485,815 | 10,928,457 | 0.14% |
| 2024-07-29 | 7.42 | 7.43 | 7.32 | 7.36 | 6.98 | qfq | 1,229,338 | 9,057,413 | -0.81% |
| 2024-07-26 | 7.33 | 7.44 | 7.32 | 7.42 | 7.03 | qfq | 1,522,790 | 11,270,406 | 1.50% |
| 2024-07-25 | 7.27 | 7.42 | 7.22 | 7.31 | 6.93 | qfq | 1,478,500 | 10,842,721 | 0.55% |
| 2024-07-24 | 7.41 | 7.44 | 7.26 | 7.27 | 6.89 | qfq | 2,130,372 | 15,597,373 | -2.28% |
| 2024-07-23 | 7.72 | 7.74 | 7.40 | 7.44 | 7.05 | qfq | 2,604,726 | 19,704,991 | -3.13% |
| 2024-07-22 | 7.61 | 7.72 | 7.54 | 7.68 | 7.28 | qfq | 1,874,093 | 14,331,791 | 0.66% |
| 2024-07-19 | 7.56 | 7.67 | 7.50 | 7.63 | 7.23 | qfq | 1,608,661 | 12,230,259 | 0.66% |
| 2024-07-18 | 7.49 | 7.60 | 7.37 | 7.58 | 7.19 | qfq | 1,802,586 | 13,533,768 | 1.07% |
| 2024-07-17 | 7.46 | 7.53 | 7.35 | 7.50 | 7.11 | qfq | 1,662,164 | 12,403,701 | 0.54% |
| 2024-07-16 | 7.45 | 7.54 | 7.43 | 7.46 | 7.07 | qfq | 1,754,995 | 13,107,207 | -0.80% |
| 2024-07-15 | 7.80 | 7.80 | 7.50 | 7.52 | 7.13 | qfq | 1,787,726 | 13,522,200 | -2.46% |
| 2024-07-12 | 7.76 | 7.82 | 7.66 | 7.71 | 7.31 | qfq | 1,726,581 | 13,339,117 | -0.52% |
| 2024-07-11 | 7.53 | 7.76 | 7.51 | 7.75 | 7.35 | qfq | 2,815,286 | 21,582,216 | 4.73% |
| 2024-07-10 | 7.47 | 7.58 | 7.38 | 7.40 | 7.01 | qfq | 2,367,460 | 17,637,955 | -1.33% |
| 2024-07-09 | 7.39 | 7.56 | 7.27 | 7.50 | 7.11 | qfq | 2,809,080 | 20,809,383 | 1.35% |
| 2024-07-08 | 7.75 | 7.76 | 7.36 | 7.40 | 7.01 | qfq | 3,707,601 | 27,704,217 | -4.76% |
| 2024-07-05 | 7.51 | 7.78 | 7.44 | 7.77 | 7.37 | qfq | 2,834,745 | 21,569,224 | 3.32% |
| 2024-07-04 | 7.71 | 7.74 | 7.51 | 7.52 | 7.13 | qfq | 2,176,111 | 16,493,349 | -2.46% |
| 2024-07-03 | 7.81 | 7.83 | 7.69 | 7.71 | 7.31 | qfq | 1,770,572 | 13,689,941 | -0.90% |
| 2024-07-02 | 7.91 | 7.96 | 7.77 | 7.78 | 7.38 | qfq | 2,413,817 | 18,913,063 | -1.14% |
| 2024-07-01 | 7.79 | 7.90 | 7.67 | 7.87 | 7.46 | qfq | 1,863,664 | 14,552,829 | 1.42% |
| 2024-06-28 | 7.93 | 7.96 | 7.73 | 7.76 | 7.36 | qfq | 2,101,545 | 16,511,498 | -1.52% |
| 2024-06-27 | 8.02 | 8.07 | 7.87 | 7.88 | 7.47 | qfq | 1,687,600 | 13,433,427 | -2.11% |
| 2024-06-26 | 7.76 | 8.06 | 7.70 | 8.05 | 7.63 | qfq | 2,291,356 | 18,098,229 | 3.74% |
| 2024-06-25 | 7.68 | 7.84 | 7.65 | 7.76 | 7.36 | qfq | 2,519,241 | 19,563,622 | 0.52% |
| 2024-06-24 | 8.12 | 8.12 | 7.69 | 7.72 | 7.32 | qfq | 3,716,630 | 29,129,643 | -5.04% |
| 2024-06-21 | 8.00 | 8.19 | 7.95 | 8.13 | 7.71 | qfq | 2,013,736 | 16,317,130 | 1.37% |
| 2024-06-20 | 8.16 | 8.27 | 8.00 | 8.02 | 7.60 | qfq | 2,848,476 | 23,123,144 | -1.72% |
| 2024-06-19 | 8.24 | 8.32 | 8.15 | 8.16 | 7.74 | qfq | 1,579,429 | 12,952,706 | -0.97% |
| 2024-06-18 | 8.30 | 8.34 | 8.22 | 8.24 | 7.81 | qfq | 1,959,986 | 16,215,280 | -0.72% |
| 2024-06-17 | 8.40 | 8.41 | 8.29 | 8.30 | 7.87 | qfq | 1,492,928 | 12,438,739 | -1.19% |
| 2024-06-14 | 8.48 | 8.49 | 8.33 | 8.40 | 7.96 | qfq | 1,977,589 | 16,623,723 | -0.94% |
| 2024-06-13 | 8.56 | 8.59 | 8.43 | 8.48 | 8.04 | qfq | 1,848,056 | 15,713,556 | -0.35% |
| 2024-06-12 | 8.43 | 8.61 | 8.37 | 8.51 | 8.07 | qfq | 2,271,263 | 19,367,375 | 0.12% |
| 2024-06-11 | 8.51 | 8.56 | 8.35 | 8.50 | 7.96 | qfq | 2,073,457 | 17,532,950 | -0.35% |
| 2024-06-07 | 8.40 | 8.55 | 8.39 | 8.53 | 7.99 | qfq | 3,017,278 | 25,581,481 | 2.03% |
| 2024-06-06 | 8.65 | 8.66 | 8.29 | 8.36 | 7.83 | qfq | 4,522,520 | 38,045,724 | -3.02% |
| 2024-06-05 | 8.72 | 8.82 | 8.61 | 8.62 | 8.08 | qfq | 2,865,293 | 24,975,772 | -0.58% |
| 2024-06-04 | 8.73 | 8.81 | 8.59 | 8.67 | 8.12 | qfq | 3,266,218 | 28,330,797 | -0.91% |
| 2024-06-03 | 9.00 | 9.06 | 8.65 | 8.75 | 8.20 | qfq | 4,094,129 | 35,968,420 | -2.99% |
| 2024-05-31 | 8.95 | 9.05 | 8.92 | 9.02 | 8.45 | qfq | 2,146,496 | 19,284,912 | 0.78% |
| 2024-05-30 | 8.92 | 9.02 | 8.84 | 8.95 | 8.38 | qfq | 2,588,392 | 23,140,522 | 0.67% |
| 2024-05-29 | 8.87 | 8.97 | 8.87 | 8.89 | 8.33 | qfq | 1,890,151 | 16,842,578 | -0.22% |
| 2024-05-28 | 9.00 | 9.02 | 8.88 | 8.91 | 8.35 | qfq | 1,834,520 | 16,415,670 | -0.56% |
| 2024-05-27 | 9.01 | 9.10 | 8.86 | 8.96 | 8.39 | qfq | 3,277,238 | 29,302,542 | -0.78% |
| 2024-05-24 | 9.01 | 9.12 | 8.98 | 9.03 | 8.46 | qfq | 2,407,944 | 21,825,325 | 0.22% |
| 2024-05-23 | 9.24 | 9.28 | 8.99 | 9.01 | 8.44 | qfq | 3,494,374 | 31,699,527 | -2.38% |
| 2024-05-22 | 9.23 | 9.34 | 9.16 | 9.23 | 8.65 | qfq | 2,630,969 | 24,317,828 | 0.22% |
| 2024-05-21 | 9.24 | 9.32 | 9.12 | 9.21 | 8.63 | qfq | 4,104,302 | 37,780,975 | -1.18% |
| 2024-05-20 | 9.39 | 9.48 | 9.25 | 9.32 | 8.73 | qfq | 5,186,753 | 48,512,678 | -1.27% |
| 2024-05-17 | 9.51 | 9.54 | 9.35 | 9.44 | 8.84 | qfq | 3,312,844 | 31,215,085 | -0.42% |
| 2024-05-16 | 9.52 | 9.59 | 9.44 | 9.48 | 8.88 | qfq | 3,233,984 | 30,745,895 | 0.00% |
| 2024-05-15 | 9.61 | 9.65 | 9.45 | 9.48 | 8.88 | qfq | 2,449,128 | 23,371,988 | -0.84% |
| 2024-05-14 | 9.55 | 9.72 | 9.55 | 9.56 | 8.96 | qfq | 2,631,620 | 25,353,896 | 0.10% |
| 2024-05-13 | 9.71 | 9.78 | 9.52 | 9.55 | 8.95 | qfq | 4,072,304 | 39,272,773 | -1.65% |
| 2024-05-10 | 9.88 | 9.99 | 9.70 | 9.71 | 9.10 | qfq | 4,820,808 | 47,128,858 | -2.22% |
| 2024-05-09 | 9.84 | 10.05 | 9.78 | 9.93 | 9.30 | qfq | 4,551,204 | 45,265,527 | 0.81% |
| 2024-05-08 | 9.84 | 10.09 | 9.76 | 9.85 | 9.23 | qfq | 6,466,496 | 64,041,323 | 0.10% |
| 2024-05-07 | 9.86 | 9.92 | 9.76 | 9.84 | 9.22 | qfq | 5,032,588 | 49,437,809 | 0.00% |
| 2024-05-06 | 9.49 | 9.91 | 9.47 | 9.84 | 9.22 | qfq | 9,933,920 | 96,890,813 | 4.79% |
| 2024-04-30 | 9.21 | 9.43 | 9.16 | 9.39 | 8.80 | qfq | 5,279,983 | 49,227,989 | 1.84% |
| 2024-04-29 | 9.00 | 9.24 | 8.92 | 9.22 | 8.64 | qfq | 4,021,832 | 36,886,671 | 1.99% |
| 2024-04-26 | 8.95 | 9.08 | 8.92 | 9.04 | 8.47 | qfq | 3,176,996 | 28,627,074 | 0.44% |
| 2024-04-25 | 8.73 | 9.08 | 8.70 | 9.00 | 8.43 | qfq | 5,530,432 | 49,481,196 | 2.97% |
| 2024-04-24 | 8.76 | 8.79 | 8.66 | 8.74 | 8.19 | qfq | 2,975,142 | 25,909,293 | 0.11% |
| 2024-04-23 | 8.64 | 8.81 | 8.55 | 8.73 | 8.18 | qfq | 2,704,688 | 23,451,968 | 0.92% |
| 2024-04-22 | 8.60 | 8.74 | 8.39 | 8.65 | 8.10 | qfq | 3,678,296 | 31,598,384 | 0.23% |
| 2024-04-19 | 8.64 | 8.78 | 8.54 | 8.63 | 8.08 | qfq | 1,955,949 | 16,944,930 | -0.35% |
| 2024-04-18 | 8.68 | 8.84 | 8.57 | 8.66 | 8.11 | qfq | 3,486,799 | 30,473,991 | -0.35% |
| 2024-04-17 | 8.28 | 8.70 | 8.28 | 8.69 | 8.14 | qfq | 4,666,517 | 40,034,733 | 6.11% |
| 2024-04-16 | 8.60 | 8.66 | 8.14 | 8.19 | 7.67 | qfq | 4,865,503 | 40,478,000 | -4.77% |
| 2024-04-15 | 8.90 | 9.00 | 8.47 | 8.60 | 8.06 | qfq | 5,868,828 | 51,000,778 | -3.37% |
| 2024-04-12 | 9.14 | 9.17 | 8.87 | 8.90 | 8.34 | qfq | 4,406,589 | 39,632,887 | -2.20% |
| 2024-04-11 | 9.15 | 9.26 | 9.07 | 9.10 | 8.52 | qfq | 4,318,020 | 39,523,840 | -1.19% |
| 2024-04-10 | 9.38 | 9.50 | 9.18 | 9.21 | 8.63 | qfq | 5,164,931 | 48,160,690 | -2.44% |
| 2024-04-09 | 9.03 | 9.44 | 9.01 | 9.44 | 8.84 | qfq | 6,077,643 | 56,372,308 | 4.42% |
| 2024-04-08 | 9.39 | 9.39 | 9.03 | 9.04 | 8.47 | qfq | 5,240,484 | 48,022,292 | -3.83% |
| 2024-04-03 | 9.30 | 9.45 | 9.16 | 9.40 | 8.81 | qfq | 4,978,354 | 46,424,476 | 0.86% |
| 2024-04-02 | 9.38 | 9.41 | 9.24 | 9.32 | 8.73 | qfq | 5,273,463 | 49,082,756 | -0.96% |
| 2024-04-01 | 9.20 | 9.41 | 9.12 | 9.41 | 8.82 | qfq | 6,733,100 | 62,282,746 | 2.28% |
| 2024-03-29 | 9.11 | 9.35 | 8.90 | 9.20 | 8.62 | qfq | 9,793,495 | 89,198,870 | 1.10% |
| 2024-03-28 | 9.23 | 9.32 | 8.91 | 9.10 | 8.52 | qfq | 14,522,023 | 132,100,051 | -2.05% |
| 2024-03-27 | 9.12 | 9.94 | 9.10 | 9.29 | 8.70 | qfq | 17,140,883 | 164,811,663 | 2.77% |
| 2024-03-26 | 8.95 | 9.08 | 8.79 | 9.04 | 8.47 | qfq | 3,666,100 | 32,777,767 | 1.35% |
| 2024-03-25 | 9.14 | 9.21 | 8.92 | 8.92 | 8.36 | qfq | 3,245,723 | 29,386,841 | -3.04% |
| 2024-03-22 | 9.32 | 9.40 | 9.12 | 9.20 | 8.62 | qfq | 3,496,434 | 32,191,155 | -1.81% |
| 2024-03-21 | 9.42 | 9.48 | 9.28 | 9.37 | 8.78 | qfq | 3,344,354 | 31,326,076 | -0.43% |
| 2024-03-20 | 9.48 | 9.55 | 9.31 | 9.41 | 8.82 | qfq | 4,674,002 | 43,926,144 | -0.74% |
| 2024-03-19 | 9.22 | 9.57 | 9.22 | 9.48 | 8.88 | qfq | 7,657,998 | 72,360,632 | 2.49% |
| 2024-03-18 | 9.16 | 9.25 | 9.06 | 9.25 | 8.67 | qfq | 4,410,968 | 40,488,417 | 2.21% |
| 2024-03-15 | 8.99 | 9.08 | 8.92 | 9.05 | 8.48 | qfq | 2,746,414 | 24,706,643 | 0.56% |
| 2024-03-14 | 9.08 | 9.20 | 8.92 | 9.00 | 8.43 | qfq | 3,121,402 | 28,260,738 | -0.55% |
| 2024-03-13 | 9.09 | 9.10 | 8.96 | 9.05 | 8.48 | qfq | 2,539,959 | 22,914,725 | -0.33% |
| 2024-03-12 | 8.90 | 9.10 | 8.90 | 9.08 | 8.51 | qfq | 4,151,472 | 37,548,901 | 2.25% |
| 2024-03-11 | 8.64 | 8.89 | 8.58 | 8.88 | 8.32 | qfq | 3,301,422 | 28,945,854 | 2.66% |
| 2024-03-08 | 8.60 | 8.71 | 8.54 | 8.65 | 8.10 | qfq | 2,485,296 | 21,395,070 | 0.23% |
| 2024-03-07 | 8.75 | 8.85 | 8.61 | 8.63 | 8.08 | qfq | 3,063,984 | 26,684,471 | -1.37% |
| 2024-03-06 | 8.76 | 8.86 | 8.63 | 8.75 | 8.20 | qfq | 2,943,054 | 25,740,276 | -0.46% |
| 2024-03-05 | 9.02 | 9.02 | 8.76 | 8.79 | 8.23 | qfq | 3,690,916 | 32,611,910 | -2.33% |
| 2024-03-04 | 9.01 | 9.17 | 8.91 | 9.00 | 8.43 | qfq | 4,182,628 | 37,591,834 | 0.11% |
| 2024-03-01 | 9.00 | 9.05 | 8.88 | 8.99 | 8.42 | qfq | 4,415,934 | 39,576,436 | -0.44% |
| 2024-02-29 | 8.87 | 9.05 | 8.77 | 9.03 | 8.46 | qfq | 4,683,169 | 41,887,494 | 1.92% |
| 2024-02-28 | 9.39 | 9.56 | 8.84 | 8.86 | 8.30 | qfq | 6,601,800 | 60,658,286 | -5.54% |
| 2024-02-27 | 9.27 | 9.38 | 9.17 | 9.38 | 8.79 | qfq | 3,627,850 | 33,577,782 | 1.52% |
| 2024-02-26 | 9.24 | 9.39 | 9.12 | 9.24 | 8.66 | qfq | 3,824,565 | 35,389,958 | -0.11% |
| 2024-02-23 | 9.09 | 9.27 | 9.03 | 9.25 | 8.67 | qfq | 3,433,395 | 31,374,729 | 1.54% |
| 2024-02-22 | 8.93 | 9.12 | 8.93 | 9.11 | 8.53 | qfq | 3,274,343 | 29,730,765 | 1.11% |
| 2024-02-21 | 8.81 | 9.12 | 8.78 | 9.01 | 8.44 | qfq | 4,308,720 | 38,850,394 | 1.01% |
| 2024-02-20 | 8.90 | 8.98 | 8.67 | 8.92 | 8.36 | qfq | 3,194,766 | 28,347,126 | 0.00% |
| 2024-02-19 | 8.78 | 9.14 | 8.74 | 8.92 | 8.36 | qfq | 8,373,603 | 74,789,907 | 2.41% |
| 2024-02-08 | 8.07 | 8.79 | 7.97 | 8.71 | 8.16 | qfq | 10,214,532 | 86,017,330 | 8.33% |
| 2024-02-07 | 7.97 | 8.42 | 7.85 | 8.04 | 7.53 | qfq | 9,213,558 | 75,010,740 | 0.37% |
| 2024-02-06 | 7.51 | 8.16 | 7.44 | 8.01 | 7.50 | qfq | 8,497,488 | 66,354,180 | 3.62% |
| 2024-02-05 | 8.03 | 8.21 | 7.48 | 7.73 | 7.24 | qfq | 10,254,196 | 80,060,677 | -5.96% |
| 2024-02-02 | 8.59 | 8.72 | 7.95 | 8.22 | 7.70 | qfq | 6,483,837 | 54,006,999 | -4.86% |
| 2024-02-01 | 8.62 | 8.83 | 8.46 | 8.64 | 8.09 | qfq | 3,839,098 | 33,161,830 | -0.35% |
| 2024-01-31 | 9.07 | 9.15 | 8.64 | 8.67 | 8.12 | qfq | 5,419,005 | 47,677,930 | -4.93% |
| 2024-01-30 | 9.27 | 9.37 | 9.09 | 9.12 | 8.54 | qfq | 2,751,613 | 25,426,595 | -1.94% |
| 2024-01-29 | 9.66 | 9.75 | 9.27 | 9.30 | 8.71 | qfq | 4,365,254 | 41,139,323 | -3.53% |
| 2024-01-26 | 9.69 | 9.83 | 9.58 | 9.64 | 9.03 | qfq | 2,838,298 | 27,574,172 | -0.82% |
| 2024-01-25 | 9.39 | 9.74 | 9.24 | 9.72 | 9.11 | qfq | 3,027,671 | 28,928,055 | 3.85% |
| 2024-01-24 | 9.38 | 9.48 | 9.00 | 9.36 | 8.77 | qfq | 3,382,412 | 31,237,952 | 0.97% |
| 2024-01-23 | 9.26 | 9.34 | 8.99 | 9.27 | 8.68 | qfq | 4,159,799 | 38,189,749 | 0.00% |
| 2024-01-22 | 9.81 | 9.81 | 9.22 | 9.27 | 8.68 | qfq | 4,773,215 | 45,339,628 | -5.70% |
| 2024-01-19 | 9.94 | 10.02 | 9.79 | 9.83 | 9.21 | qfq | 2,814,864 | 27,874,637 | -1.40% |
| 2024-01-18 | 10.12 | 10.18 | 9.67 | 9.97 | 9.34 | qfq | 6,909,312 | 67,971,388 | -2.16% |
| 2024-01-17 | 10.35 | 10.49 | 10.18 | 10.19 | 9.55 | qfq | 2,299,968 | 23,754,235 | -2.39% |
| 2024-01-16 | 10.45 | 10.55 | 10.30 | 10.44 | 9.78 | qfq | 3,118,822 | 32,487,976 | -0.48% |
| 2024-01-15 | 10.40 | 10.59 | 10.38 | 10.49 | 9.83 | qfq | 2,597,160 | 27,189,479 | 0.00% |
| 2024-01-12 | 10.56 | 10.66 | 10.49 | 10.49 | 9.83 | qfq | 2,735,016 | 28,905,640 | -0.76% |
| 2024-01-11 | 10.54 | 10.63 | 10.42 | 10.57 | 9.90 | qfq | 3,029,068 | 31,930,688 | 0.19% |
| 2024-01-10 | 10.63 | 10.75 | 10.49 | 10.55 | 9.88 | qfq | 2,962,616 | 31,438,919 | -0.85% |
| 2024-01-09 | 10.76 | 10.82 | 10.62 | 10.64 | 9.97 | qfq | 2,815,804 | 30,116,930 | -1.12% |
| 2024-01-08 | 10.97 | 10.97 | 10.75 | 10.76 | 10.08 | qfq | 3,190,916 | 34,573,056 | -1.19% |
| 2024-01-05 | 11.12 | 11.12 | 10.84 | 10.89 | 10.20 | qfq | 2,162,192 | 23,657,710 | -1.54% |
| 2024-01-04 | 11.07 | 11.08 | 10.93 | 11.06 | 10.36 | qfq | 2,136,776 | 23,538,355 | 0.64% |
| 2024-01-03 | 11.08 | 11.17 | 10.93 | 10.99 | 10.30 | qfq | 3,342,652 | 36,862,327 | -0.81% |
| 2024-01-02 | 11.01 | 11.14 | 10.96 | 11.08 | 10.38 | qfq | 2,609,693 | 28,836,269 | 0.73% |
| 2023-12-29 | 10.90 | 11.04 | 10.86 | 11.00 | 10.30 | qfq | 3,122,446 | 34,266,440 | 0.92% |
| 2023-12-28 | 10.80 | 10.94 | 10.67 | 10.90 | 10.21 | qfq | 3,182,203 | 34,470,054 | 1.02% |
| 2023-12-27 | 10.69 | 10.81 | 10.58 | 10.79 | 10.11 | qfq | 2,970,760 | 31,765,444 | 0.84% |
| 2023-12-26 | 10.74 | 10.79 | 10.64 | 10.70 | 10.02 | qfq | 2,697,928 | 28,862,514 | -0.28% |
| 2023-12-25 | 10.80 | 10.86 | 10.67 | 10.73 | 10.05 | qfq | 2,107,349 | 22,632,809 | -1.01% |
| 2023-12-22 | 10.96 | 11.01 | 10.79 | 10.84 | 10.15 | qfq | 3,178,784 | 34,589,182 | -1.81% |
| 2023-12-21 | 11.05 | 11.14 | 10.87 | 11.04 | 10.34 | qfq | 2,840,481 | 31,224,046 | 0.27% |
| 2023-12-20 | 11.09 | 11.13 | 11.00 | 11.01 | 10.31 | qfq | 2,343,538 | 25,952,228 | -0.63% |
| 2023-12-19 | 11.07 | 11.13 | 10.96 | 11.08 | 10.38 | qfq | 2,319,756 | 25,619,653 | -0.18% |
| 2023-12-18 | 11.11 | 11.25 | 11.05 | 11.10 | 10.40 | qfq | 3,131,992 | 34,889,804 | -0.80% |
| 2023-12-15 | 11.16 | 11.31 | 11.12 | 11.19 | 10.48 | qfq | 3,917,194 | 43,922,907 | -0.18% |
| 2023-12-14 | 11.33 | 11.43 | 11.20 | 11.21 | 10.50 | qfq | 2,916,830 | 32,972,756 | -0.53% |
| 2023-12-13 | 11.20 | 11.43 | 11.18 | 11.27 | 10.56 | qfq | 4,460,264 | 50,583,092 | 0.54% |
| 2023-12-12 | 11.48 | 11.48 | 11.14 | 11.21 | 10.50 | qfq | 6,885,861 | 77,193,817 | -2.35% |
| 2023-12-11 | 11.57 | 11.57 | 11.33 | 11.48 | 10.75 | qfq | 6,750,703 | 77,167,153 | -1.29% |
| 2023-12-08 | 11.62 | 11.86 | 11.48 | 11.63 | 10.89 | qfq | 8,609,295 | 100,422,354 | 0.95% |
| 2023-12-07 | 11.69 | 11.69 | 11.51 | 11.52 | 10.79 | qfq | 3,601,809 | 41,634,608 | -0.86% |
| 2023-12-06 | 11.64 | 11.74 | 11.49 | 11.62 | 10.89 | qfq | 2,737,142 | 31,762,953 | 0.61% |
| 2023-12-05 | 11.70 | 11.84 | 11.54 | 11.55 | 10.82 | qfq | 4,329,718 | 50,261,077 | -1.45% |
| 2023-12-04 | 11.80 | 11.82 | 11.55 | 11.72 | 10.98 | qfq | 4,439,024 | 52,066,903 | -0.42% |
| 2023-12-01 | 11.74 | 11.87 | 11.70 | 11.77 | 11.03 | qfq | 3,277,442 | 38,585,535 | 0.26% |
| 2023-11-30 | 11.71 | 11.78 | 11.64 | 11.74 | 11.00 | qfq | 3,885,522 | 45,511,957 | 0.09% |
| 2023-11-29 | 11.83 | 11.93 | 11.68 | 11.73 | 10.99 | qfq | 5,025,524 | 59,146,836 | -0.93% |
| 2023-11-28 | 11.78 | 11.96 | 11.61 | 11.84 | 11.09 | qfq | 4,480,782 | 53,063,273 | 0.68% |
| 2023-11-27 | 12.11 | 12.11 | 11.73 | 11.76 | 11.02 | qfq | 6,331,614 | 75,116,223 | -3.29% |
| 2023-11-24 | 11.90 | 12.17 | 11.90 | 12.16 | 11.39 | qfq | 6,541,476 | 78,908,550 | 1.25% |
| 2023-11-23 | 11.72 | 12.01 | 11.71 | 12.01 | 11.25 | qfq | 6,117,649 | 72,914,641 | 2.39% |
| 2023-11-22 | 11.72 | 11.82 | 11.68 | 11.73 | 10.99 | qfq | 3,135,140 | 36,824,482 | 0.00% |
| 2023-11-21 | 11.75 | 11.85 | 11.69 | 11.73 | 10.99 | qfq | 2,775,197 | 32,645,111 | 0.17% |
| 2023-11-20 | 11.64 | 11.75 | 11.59 | 11.71 | 10.97 | qfq | 3,008,485 | 35,171,658 | 1.04% |
| 2023-11-17 | 11.50 | 11.63 | 11.48 | 11.59 | 10.86 | qfq | 2,104,028 | 24,317,265 | 0.26% |
| 2023-11-16 | 11.61 | 11.69 | 11.51 | 11.56 | 10.83 | qfq | 2,263,914 | 26,215,197 | -0.69% |
| 2023-11-15 | 11.57 | 11.66 | 11.53 | 11.64 | 10.90 | qfq | 2,797,096 | 32,428,005 | 0.61% |
| 2023-11-14 | 11.51 | 11.58 | 11.42 | 11.57 | 10.84 | qfq | 2,187,661 | 25,245,475 | 0.70% |
| 2023-11-13 | 11.52 | 11.56 | 11.39 | 11.49 | 10.76 | qfq | 2,189,500 | 25,068,701 | -0.17% |
| 2023-11-10 | 11.45 | 11.61 | 11.36 | 11.51 | 10.78 | qfq | 2,238,628 | 25,749,733 | 0.61% |
| 2023-11-09 | 11.52 | 11.75 | 11.43 | 11.44 | 10.72 | qfq | 3,581,012 | 41,456,334 | -0.78% |
| 2023-11-08 | 11.44 | 11.57 | 11.37 | 11.53 | 10.80 | qfq | 3,256,153 | 37,487,013 | 1.05% |
| 2023-11-07 | 11.48 | 11.54 | 11.41 | 11.41 | 10.69 | qfq | 2,443,336 | 28,004,066 | -0.35% |
| 2023-11-06 | 11.34 | 11.54 | 11.34 | 11.45 | 10.73 | qfq | 3,496,503 | 40,049,406 | 1.06% |
| 2023-11-03 | 11.33 | 11.49 | 11.29 | 11.33 | 10.61 | qfq | 2,215,532 | 25,222,518 | 0.18% |
| 2023-11-02 | 11.34 | 11.46 | 11.30 | 11.31 | 10.60 | qfq | 2,969,956 | 33,736,802 | -0.26% |
| 2023-11-01 | 11.40 | 11.48 | 11.24 | 11.34 | 10.62 | qfq | 3,412,216 | 38,723,288 | -0.79% |
| 2023-10-31 | 11.38 | 11.54 | 11.33 | 11.43 | 10.71 | qfq | 3,800,986 | 43,493,740 | 0.44% |
| 2023-10-30 | 11.08 | 11.48 | 11.05 | 11.38 | 10.66 | qfq | 5,208,431 | 59,292,296 | 1.52% |
| 2023-10-27 | 10.63 | 11.28 | 10.53 | 11.21 | 10.50 | qfq | 5,909,658 | 65,184,441 | 5.06% |
| 2023-10-26 | 10.44 | 10.75 | 10.35 | 10.67 | 10.00 | qfq | 2,360,996 | 24,852,904 | 1.81% |
| 2023-10-25 | 10.55 | 10.65 | 10.47 | 10.48 | 9.82 | qfq | 1,976,663 | 20,875,436 | -0.38% |
| 2023-10-24 | 10.33 | 10.56 | 10.26 | 10.52 | 9.86 | qfq | 2,605,374 | 27,198,996 | 1.64% |
| 2023-10-23 | 10.53 | 10.56 | 10.24 | 10.35 | 9.70 | qfq | 3,031,612 | 31,475,724 | -1.52% |
| 2023-10-20 | 10.62 | 10.64 | 10.49 | 10.51 | 9.85 | qfq | 2,746,544 | 29,005,492 | -0.85% |
| 2023-10-19 | 10.83 | 10.86 | 10.60 | 10.60 | 9.93 | qfq | 4,036,892 | 43,089,004 | -2.57% |
| 2023-10-18 | 11.18 | 11.21 | 10.84 | 10.88 | 10.19 | qfq | 3,586,178 | 39,217,922 | -2.51% |
| 2023-10-17 | 11.30 | 11.35 | 11.09 | 11.16 | 10.45 | qfq | 3,116,489 | 34,784,242 | -1.24% |
| 2023-10-16 | 11.46 | 11.50 | 11.24 | 11.30 | 10.59 | qfq | 2,810,716 | 31,849,974 | -1.14% |
| 2023-10-13 | 11.32 | 11.50 | 11.28 | 11.43 | 10.71 | qfq | 2,782,960 | 31,776,397 | 0.88% |
| 2023-10-12 | 11.29 | 11.44 | 11.27 | 11.33 | 10.61 | qfq | 2,557,936 | 29,008,768 | 0.80% |
| 2023-10-11 | 11.08 | 11.39 | 11.08 | 11.24 | 10.53 | qfq | 3,888,913 | 43,910,543 | 1.44% |
| 2023-10-10 | 11.27 | 11.32 | 11.07 | 11.08 | 10.38 | qfq | 3,025,792 | 33,703,073 | -1.16% |
| 2023-10-09 | 11.22 | 11.28 | 11.14 | 11.21 | 10.50 | qfq | 2,783,471 | 31,231,818 | 0.00% |
| 2023-09-28 | 11.36 | 11.36 | 11.18 | 11.21 | 10.50 | qfq | 2,329,456 | 26,164,901 | -1.06% |
| 2023-09-27 | 11.15 | 11.35 | 11.10 | 11.33 | 10.61 | qfq | 2,779,660 | 31,342,740 | 1.16% |
| 2023-09-26 | 11.28 | 11.34 | 11.17 | 11.20 | 10.40 | qfq | 1,944,832 | 21,866,840 | -1.23% |
| 2023-09-25 | 11.26 | 11.36 | 11.21 | 11.34 | 10.53 | qfq | 2,839,713 | 32,128,341 | 0.62% |
| 2023-09-22 | 11.15 | 11.28 | 11.04 | 11.27 | 10.46 | qfq | 2,565,085 | 28,565,708 | 0.99% |
| 2023-09-21 | 11.28 | 11.30 | 11.13 | 11.16 | 10.36 | qfq | 2,125,380 | 23,769,699 | -1.06% |
| 2023-09-20 | 11.27 | 11.35 | 11.21 | 11.28 | 10.47 | qfq | 2,742,796 | 30,975,355 | 0.00% |
| 2023-09-19 | 11.31 | 11.38 | 11.22 | 11.28 | 10.47 | qfq | 2,263,682 | 25,530,962 | -0.35% |
| 2023-09-18 | 11.20 | 11.34 | 11.17 | 11.32 | 10.51 | qfq | 3,287,541 | 37,113,637 | 1.07% |
| 2023-09-15 | 11.05 | 11.28 | 10.96 | 11.20 | 10.40 | qfq | 3,420,275 | 38,202,248 | 1.63% |
| 2023-09-14 | 11.08 | 11.08 | 10.92 | 11.02 | 10.23 | qfq | 2,246,025 | 24,694,419 | -0.45% |
| 2023-09-13 | 11.25 | 11.25 | 11.01 | 11.07 | 10.28 | qfq | 2,567,656 | 28,482,468 | -1.07% |
| 2023-09-12 | 11.21 | 11.26 | 11.15 | 11.19 | 10.39 | qfq | 2,613,594 | 29,296,549 | -0.18% |
| 2023-09-11 | 10.90 | 11.28 | 10.90 | 11.21 | 10.41 | qfq | 6,934,830 | 77,276,299 | 2.84% |
| 2023-09-08 | 10.90 | 10.97 | 10.84 | 10.90 | 10.12 | qfq | 2,649,557 | 28,863,307 | -0.64% |
| 2023-09-07 | 11.20 | 11.21 | 10.90 | 10.97 | 10.18 | qfq | 3,820,893 | 42,059,708 | -1.79% |
| 2023-09-06 | 11.15 | 11.20 | 11.05 | 11.17 | 10.37 | qfq | 1,847,502 | 20,591,986 | 0.00% |
| 2023-09-05 | 11.19 | 11.25 | 11.14 | 11.17 | 10.37 | qfq | 2,639,436 | 29,517,720 | -0.27% |
| 2023-09-04 | 11.14 | 11.22 | 11.10 | 11.20 | 10.40 | qfq | 3,205,649 | 35,775,973 | 0.63% |
| 2023-09-01 | 11.25 | 11.25 | 11.09 | 11.13 | 10.33 | qfq | 2,849,019 | 31,720,314 | -0.63% |
| 2023-08-31 | 11.10 | 11.28 | 11.08 | 11.20 | 10.40 | qfq | 4,682,693 | 52,397,050 | 0.45% |
| 2023-08-30 | 11.16 | 11.22 | 11.06 | 11.15 | 10.35 | qfq | 6,815,581 | 75,913,581 | 0.09% |
| 2023-08-29 | 11.04 | 11.20 | 10.90 | 11.14 | 10.34 | qfq | 14,705,437 | 162,360,410 | -3.05% |
| 2023-08-28 | 12.04 | 12.10 | 11.47 | 11.49 | 10.67 | qfq | 3,480,861 | 40,901,039 | -0.09% |
| 2023-08-25 | 11.55 | 11.65 | 11.46 | 11.50 | 10.68 | qfq | 1,875,104 | 21,656,147 | -0.43% |
| 2023-08-24 | 11.44 | 11.61 | 11.33 | 11.55 | 10.72 | qfq | 1,448,024 | 16,647,266 | 1.05% |
| 2023-08-23 | 11.57 | 11.63 | 11.41 | 11.43 | 10.61 | qfq | 1,632,048 | 18,774,982 | -1.12% |
| 2023-08-22 | 11.64 | 11.72 | 11.40 | 11.56 | 10.73 | qfq | 3,288,636 | 37,855,971 | -0.60% |
| 2023-08-21 | 11.75 | 11.85 | 11.54 | 11.63 | 10.80 | qfq | 3,368,471 | 39,362,937 | -1.11% |
| 2023-08-18 | 11.87 | 11.95 | 11.74 | 11.76 | 10.92 | qfq | 2,382,153 | 28,182,532 | -1.34% |
| 2023-08-17 | 12.00 | 12.00 | 11.76 | 11.92 | 11.07 | qfq | 2,720,175 | 32,211,318 | -0.17% |
| 2023-08-16 | 12.00 | 12.24 | 11.93 | 11.94 | 11.09 | qfq | 3,283,464 | 39,587,435 | -0.50% |
| 2023-08-15 | 11.99 | 12.06 | 11.91 | 12.00 | 11.14 | qfq | 2,486,036 | 29,764,479 | -0.41% |
| 2023-08-14 | 12.04 | 12.14 | 11.88 | 12.05 | 11.19 | qfq | 2,476,778 | 29,636,441 | -0.25% |
| 2023-08-11 | 12.11 | 12.25 | 12.08 | 12.08 | 11.22 | qfq | 2,801,011 | 34,060,006 | -0.66% |
| 2023-08-10 | 12.19 | 12.22 | 12.08 | 12.16 | 11.29 | qfq | 1,728,930 | 20,989,045 | -0.25% |
| 2023-08-09 | 12.00 | 12.28 | 11.96 | 12.19 | 11.32 | qfq | 3,248,506 | 39,491,878 | 1.41% |
| 2023-08-08 | 12.14 | 12.15 | 11.93 | 12.02 | 11.16 | qfq | 4,132,069 | 49,636,596 | -1.48% |
| 2023-08-07 | 12.51 | 12.52 | 12.17 | 12.20 | 11.33 | qfq | 5,668,134 | 69,423,077 | -2.63% |
| 2023-08-04 | 12.57 | 12.67 | 12.46 | 12.53 | 11.63 | qfq | 3,307,176 | 41,575,233 | 0.24% |
| 2023-08-03 | 12.30 | 12.63 | 12.24 | 12.50 | 11.61 | qfq | 4,912,255 | 61,309,148 | 1.71% |
| 2023-08-02 | 12.47 | 12.47 | 12.28 | 12.29 | 11.41 | qfq | 3,772,524 | 46,532,440 | -1.44% |
| 2023-08-01 | 12.62 | 12.69 | 12.42 | 12.47 | 11.58 | qfq | 4,175,347 | 52,324,675 | -1.11% |
| 2023-07-31 | 12.69 | 12.80 | 12.57 | 12.61 | 11.71 | qfq | 3,514,310 | 44,567,131 | -0.63% |
| 2023-07-28 | 12.58 | 12.73 | 12.57 | 12.69 | 11.78 | qfq | 3,207,578 | 40,593,041 | 0.48% |
| 2023-07-27 | 12.69 | 12.70 | 12.55 | 12.63 | 11.73 | qfq | 3,999,566 | 50,464,783 | -0.32% |
| 2023-07-26 | 12.64 | 12.69 | 12.52 | 12.67 | 11.76 | qfq | 2,667,419 | 33,704,471 | 0.88% |
| 2023-07-25 | 12.52 | 12.59 | 12.46 | 12.56 | 11.66 | qfq | 2,911,262 | 36,528,292 | 1.05% |
| 2023-07-24 | 12.46 | 12.49 | 12.33 | 12.43 | 11.54 | qfq | 1,936,802 | 24,092,663 | 0.08% |
| 2023-07-21 | 12.45 | 12.54 | 12.35 | 12.42 | 11.53 | qfq | 2,895,126 | 35,982,448 | -0.32% |
| 2023-07-20 | 12.53 | 12.60 | 12.42 | 12.46 | 11.57 | qfq | 2,376,300 | 29,760,118 | -0.56% |
| 2023-07-19 | 12.64 | 12.66 | 12.48 | 12.53 | 11.63 | qfq | 2,821,375 | 35,396,338 | -0.79% |
| 2023-07-18 | 12.74 | 12.75 | 12.55 | 12.63 | 11.73 | qfq | 2,576,065 | 32,458,522 | -0.86% |
| 2023-07-17 | 12.88 | 12.88 | 12.61 | 12.74 | 11.83 | qfq | 2,567,969 | 32,557,996 | -0.70% |