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
勘设股份603458.SH
最近收盘价7.642026-07-17
最近交易日2026-07-17
成交量（股）13,499,203
成交额（元）104,671,370
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2024-05-25 | 2024-05-31 | cash_dividend | 0.055 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 8.05 | 8.09 | 7.50 | 7.64 | 7.64 | qfq | 13,499,203 | 104,671,370 | -5.21% |
| 2026-07-16 | 8.19 | 8.43 | 7.93 | 8.06 | 8.06 | qfq | 11,787,952 | 95,701,759 | -1.71% |
| 2026-07-15 | 8.32 | 8.48 | 8.03 | 8.20 | 8.20 | qfq | 12,747,015 | 104,914,256 | -2.03% |
| 2026-07-14 | 8.16 | 8.37 | 7.80 | 8.37 | 8.37 | qfq | 17,289,904 | 140,494,110 | 3.72% |
| 2026-07-13 | 8.67 | 8.75 | 8.00 | 8.07 | 8.07 | qfq | 19,924,591 | 164,606,914 | -7.13% |
| 2026-07-10 | 9.01 | 9.07 | 8.69 | 8.69 | 8.69 | qfq | 18,625,256 | 165,403,047 | -3.44% |
| 2026-07-09 | 9.02 | 9.58 | 8.62 | 9.00 | 9.00 | qfq | 23,714,986 | 214,341,741 | -0.22% |
| 2026-07-08 | 8.93 | 9.50 | 8.81 | 9.02 | 9.02 | qfq | 30,937,886 | 280,147,871 | 0.67% |
| 2026-07-07 | 9.53 | 10.19 | 8.96 | 8.96 | 8.96 | qfq | 28,266,929 | 263,773,004 | -9.95% |
| 2026-07-06 | 10.95 | 10.98 | 9.94 | 9.95 | 9.95 | qfq | 34,972,099 | 358,783,455 | -9.87% |
| 2026-07-03 | 11.03 | 11.85 | 10.75 | 11.04 | 11.04 | qfq | 31,447,995 | 350,614,259 | -5.72% |
| 2026-07-02 | 12.31 | 12.36 | 11.71 | 11.71 | 11.71 | qfq | 21,005,447 | 250,946,326 | -9.99% |
| 2026-07-01 | 14.80 | 15.40 | 13.01 | 13.01 | 13.01 | qfq | 42,104,906 | 589,159,559 | -9.97% |
| 2026-06-30 | 15.50 | 15.73 | 14.40 | 14.45 | 14.45 | qfq | 25,767,167 | 385,633,126 | -7.13% |
| 2026-06-29 | 15.86 | 16.00 | 15.30 | 15.56 | 15.56 | qfq | 24,013,012 | 374,838,977 | 0.97% |
| 2026-06-26 | 15.30 | 16.55 | 15.19 | 15.41 | 15.41 | qfq | 43,124,043 | 686,094,483 | 0.78% |
| 2026-06-25 | 14.10 | 15.50 | 13.75 | 15.29 | 15.29 | qfq | 31,098,320 | 457,276,463 | 8.36% |
| 2026-06-24 | 14.50 | 14.69 | 13.90 | 14.11 | 14.11 | qfq | 17,035,829 | 241,489,359 | -3.09% |
| 2026-06-23 | 14.59 | 14.89 | 14.26 | 14.56 | 14.56 | qfq | 22,716,927 | 332,595,920 | 0.00% |
| 2026-06-22 | 14.53 | 14.61 | 14.01 | 14.56 | 14.56 | qfq | 21,422,211 | 306,180,728 | 1.11% |
| 2026-06-18 | 14.72 | 14.80 | 13.90 | 14.40 | 14.40 | qfq | 31,754,126 | 459,961,409 | -2.17% |
| 2026-06-17 | 13.21 | 14.72 | 12.72 | 14.72 | 14.72 | qfq | 38,541,859 | 527,364,936 | 10.01% |
| 2026-06-16 | 14.88 | 15.37 | 13.31 | 13.38 | 13.38 | qfq | 46,989,001 | 662,066,254 | -6.24% |
| 2026-06-15 | 13.01 | 14.27 | 13.01 | 14.27 | 14.27 | qfq | 28,346,252 | 400,218,275 | 10.02% |
| 2026-06-12 | 13.44 | 13.73 | 12.86 | 12.97 | 12.97 | qfq | 14,637,588 | 194,621,843 | -3.14% |
| 2026-06-11 | 12.77 | 13.45 | 12.73 | 13.39 | 13.39 | qfq | 18,607,548 | 243,327,406 | 3.32% |
| 2026-06-10 | 13.25 | 13.25 | 12.70 | 12.96 | 12.96 | qfq | 12,991,904 | 168,161,131 | -1.89% |
| 2026-06-09 | 13.40 | 13.59 | 12.97 | 13.21 | 13.21 | qfq | 15,229,150 | 200,990,515 | -0.75% |
| 2026-06-08 | 13.40 | 13.63 | 12.85 | 13.31 | 13.31 | qfq | 19,603,491 | 259,234,183 | -3.76% |
| 2026-06-05 | 14.39 | 14.62 | 13.76 | 13.83 | 13.83 | qfq | 20,364,982 | 291,144,124 | -3.89% |
| 2026-06-04 | 13.79 | 14.68 | 13.70 | 14.39 | 14.39 | qfq | 21,597,995 | 307,717,611 | 3.97% |
| 2026-06-03 | 13.05 | 14.00 | 12.92 | 13.84 | 13.84 | qfq | 27,361,643 | 373,391,749 | 6.46% |
| 2026-06-02 | 12.97 | 13.24 | 12.67 | 13.00 | 13.00 | qfq | 16,874,426 | 218,477,356 | -0.61% |
| 2026-06-01 | 12.83 | 14.00 | 12.68 | 13.08 | 13.08 | qfq | 25,629,914 | 344,194,012 | 1.47% |
| 2026-05-29 | 14.07 | 14.09 | 12.88 | 12.89 | 12.89 | qfq | 38,459,955 | 516,515,848 | -7.93% |
| 2026-05-28 | 12.75 | 14.00 | 12.63 | 14.00 | 14.00 | qfq | 43,256,927 | 599,068,935 | 9.98% |
| 2026-05-27 | 12.90 | 12.90 | 11.64 | 12.73 | 12.73 | qfq | 24,410,017 | 298,134,299 | -1.47% |
| 2026-05-26 | 13.45 | 14.00 | 12.70 | 12.92 | 12.92 | qfq | 18,422,206 | 243,679,393 | -4.65% |
| 2026-05-25 | 14.00 | 14.11 | 13.31 | 13.55 | 13.55 | qfq | 19,766,322 | 269,421,772 | -3.08% |
| 2026-05-22 | 13.48 | 14.18 | 13.28 | 13.98 | 13.98 | qfq | 21,345,558 | 294,658,898 | 3.33% |
| 2026-05-21 | 12.90 | 14.12 | 12.89 | 13.53 | 13.53 | qfq | 30,880,250 | 422,692,356 | 4.88% |
| 2026-05-20 | 13.18 | 13.30 | 12.84 | 12.90 | 12.90 | qfq | 13,791,608 | 179,400,305 | -1.98% |
| 2026-05-19 | 13.68 | 13.68 | 12.60 | 13.16 | 13.16 | qfq | 20,986,555 | 275,708,020 | -1.86% |
| 2026-05-18 | 13.36 | 13.65 | 13.00 | 13.41 | 13.41 | qfq | 13,082,811 | 174,905,703 | 0.37% |
| 2026-05-15 | 13.40 | 13.65 | 13.12 | 13.36 | 13.36 | qfq | 19,676,462 | 262,524,303 | -0.30% |
| 2026-05-14 | 13.41 | 13.86 | 13.39 | 13.40 | 13.40 | qfq | 18,278,954 | 248,522,009 | -1.40% |
| 2026-05-13 | 13.24 | 13.69 | 13.04 | 13.59 | 13.59 | qfq | 16,150,463 | 217,790,474 | 1.65% |
| 2026-05-12 | 13.35 | 13.45 | 12.91 | 13.37 | 13.37 | qfq | 17,658,139 | 233,058,524 | -0.30% |
| 2026-05-11 | 13.25 | 13.49 | 12.95 | 13.41 | 13.41 | qfq | 22,253,599 | 294,762,574 | 3.31% |
| 2026-05-08 | 12.67 | 13.04 | 12.52 | 12.98 | 12.98 | qfq | 15,016,474 | 192,229,055 | 2.45% |
| 2026-05-07 | 12.13 | 12.76 | 12.12 | 12.67 | 12.67 | qfq | 16,611,765 | 206,615,452 | 4.88% |
| 2026-05-06 | 12.10 | 12.38 | 11.94 | 12.08 | 12.08 | qfq | 16,576,051 | 200,749,084 | 1.00% |
| 2026-04-30 | 11.92 | 12.18 | 11.80 | 11.96 | 11.96 | qfq | 14,566,939 | 174,251,407 | 0.17% |
| 2026-04-29 | 11.25 | 12.27 | 11.17 | 11.94 | 11.94 | qfq | 23,183,347 | 275,046,997 | 6.61% |
| 2026-04-28 | 11.53 | 11.55 | 11.16 | 11.20 | 11.20 | qfq | 15,525,829 | 175,160,630 | -3.45% |
| 2026-04-27 | 11.58 | 11.87 | 11.34 | 11.60 | 11.60 | qfq | 12,971,984 | 151,069,307 | 0.87% |
| 2026-04-24 | 11.53 | 11.86 | 11.33 | 11.50 | 11.50 | qfq | 16,504,670 | 190,840,604 | -0.52% |
| 2026-04-23 | 11.60 | 12.08 | 11.50 | 11.56 | 11.56 | qfq | 16,954,241 | 199,285,350 | 0.26% |
| 2026-04-22 | 12.01 | 12.06 | 11.05 | 11.53 | 11.53 | qfq | 24,643,047 | 283,367,422 | -4.39% |
| 2026-04-21 | 12.30 | 12.39 | 12.03 | 12.06 | 12.06 | qfq | 13,499,174 | 164,754,894 | -2.74% |
| 2026-04-20 | 11.95 | 12.51 | 11.73 | 12.40 | 12.40 | qfq | 20,438,330 | 249,090,465 | 3.77% |
| 2026-04-17 | 11.88 | 12.26 | 11.65 | 11.95 | 11.95 | qfq | 14,728,544 | 175,230,704 | 0.59% |
| 2026-04-16 | 11.40 | 12.25 | 11.17 | 11.88 | 11.88 | qfq | 25,810,403 | 304,908,551 | 4.21% |
| 2026-04-15 | 11.06 | 11.44 | 10.99 | 11.40 | 11.40 | qfq | 16,835,158 | 188,838,592 | 3.26% |
| 2026-04-14 | 10.95 | 11.16 | 10.68 | 11.04 | 11.04 | qfq | 13,510,140 | 146,980,789 | 1.38% |
| 2026-04-13 | 10.95 | 11.29 | 10.67 | 10.89 | 10.89 | qfq | 13,020,365 | 142,051,780 | -1.63% |
| 2026-04-10 | 11.00 | 11.48 | 10.71 | 11.07 | 11.07 | qfq | 22,652,508 | 251,717,416 | 0.73% |
| 2026-04-09 | 10.70 | 11.13 | 10.51 | 10.99 | 10.99 | qfq | 18,832,004 | 204,822,443 | 2.90% |
| 2026-04-08 | 10.75 | 11.05 | 10.56 | 10.68 | 10.68 | qfq | 17,513,162 | 188,388,483 | 0.09% |
| 2026-04-07 | 10.06 | 10.75 | 10.06 | 10.67 | 10.67 | qfq | 19,487,634 | 204,663,657 | 6.06% |
| 2026-04-03 | 10.34 | 10.44 | 10.03 | 10.06 | 10.06 | qfq | 11,547,500 | 117,819,530 | -2.61% |
| 2026-04-02 | 10.30 | 10.80 | 10.22 | 10.33 | 10.33 | qfq | 18,563,620 | 194,821,120 | 1.67% |
| 2026-04-01 | 9.75 | 10.35 | 9.51 | 10.16 | 10.16 | qfq | 15,290,692 | 152,347,503 | 5.61% |
| 2026-03-31 | 10.15 | 10.15 | 9.60 | 9.62 | 9.62 | qfq | 11,908,260 | 117,173,287 | -4.56% |
| 2026-03-30 | 9.88 | 10.16 | 9.82 | 10.08 | 10.08 | qfq | 11,469,932 | 114,806,691 | 1.31% |
| 2026-03-27 | 9.76 | 10.06 | 9.66 | 9.95 | 9.95 | qfq | 6,197,430 | 61,461,710 | 0.71% |
| 2026-03-26 | 10.35 | 10.35 | 9.62 | 9.88 | 9.88 | qfq | 11,232,456 | 111,203,366 | -3.80% |
| 2026-03-25 | 9.99 | 10.38 | 9.95 | 10.27 | 10.27 | qfq | 8,718,355 | 88,907,595 | 3.42% |
| 2026-03-24 | 9.63 | 10.00 | 9.51 | 9.93 | 9.93 | qfq | 8,469,540 | 82,778,192 | 3.87% |
| 2026-03-23 | 9.85 | 10.13 | 9.27 | 9.56 | 9.56 | qfq | 13,245,605 | 127,714,377 | -3.43% |
| 2026-03-20 | 10.18 | 10.19 | 9.90 | 9.90 | 9.90 | qfq | 7,840,340 | 78,555,845 | -2.27% |
| 2026-03-19 | 10.24 | 10.37 | 10.11 | 10.13 | 10.13 | qfq | 6,526,600 | 66,511,376 | -2.41% |
| 2026-03-18 | 10.12 | 10.38 | 9.94 | 10.38 | 10.38 | qfq | 9,638,272 | 97,740,526 | 3.80% |
| 2026-03-17 | 9.85 | 10.21 | 9.79 | 10.00 | 10.00 | qfq | 10,496,218 | 104,857,088 | 1.21% |
| 2026-03-16 | 10.30 | 10.37 | 9.62 | 9.88 | 9.88 | qfq | 14,294,184 | 140,952,846 | -4.91% |
| 2026-03-13 | 10.67 | 10.77 | 10.25 | 10.39 | 10.39 | qfq | 10,928,720 | 114,502,303 | -2.17% |
| 2026-03-12 | 10.68 | 11.05 | 10.60 | 10.62 | 10.62 | qfq | 8,464,475 | 91,248,749 | -0.56% |
| 2026-03-11 | 10.82 | 10.84 | 10.51 | 10.68 | 10.68 | qfq | 8,698,541 | 92,661,758 | -1.57% |
| 2026-03-10 | 10.88 | 11.10 | 10.80 | 10.85 | 10.85 | qfq | 9,661,004 | 105,426,691 | -1.99% |
| 2026-03-09 | 10.80 | 11.27 | 10.63 | 11.07 | 11.07 | qfq | 16,253,155 | 177,493,670 | 2.03% |
| 2026-03-06 | 10.41 | 10.88 | 10.39 | 10.85 | 10.85 | qfq | 9,777,597 | 104,788,685 | 4.23% |
| 2026-03-05 | 10.45 | 10.65 | 10.30 | 10.41 | 10.41 | qfq | 5,758,937 | 60,261,039 | 0.10% |
| 2026-03-04 | 10.01 | 10.45 | 9.95 | 10.40 | 10.40 | qfq | 7,580,025 | 77,288,958 | 2.36% |
| 2026-03-03 | 10.50 | 10.64 | 10.05 | 10.16 | 10.16 | qfq | 9,245,970 | 95,242,136 | -3.05% |
| 2026-03-02 | 10.50 | 10.60 | 10.28 | 10.48 | 10.48 | qfq | 8,225,583 | 86,128,055 | -1.32% |
| 2026-02-27 | 10.50 | 10.88 | 10.38 | 10.62 | 10.62 | qfq | 11,618,711 | 122,951,563 | 0.85% |
| 2026-02-26 | 10.49 | 10.57 | 10.24 | 10.53 | 10.53 | qfq | 7,176,371 | 74,859,027 | 0.00% |
| 2026-02-25 | 10.68 | 10.75 | 10.40 | 10.53 | 10.53 | qfq | 7,137,550 | 75,476,071 | -1.31% |
| 2026-02-24 | 10.40 | 10.86 | 10.39 | 10.67 | 10.67 | qfq | 8,623,735 | 92,016,316 | 2.79% |
| 2026-02-13 | 10.39 | 10.58 | 10.33 | 10.38 | 10.38 | qfq | 5,553,933 | 57,963,375 | -0.67% |
| 2026-02-12 | 10.40 | 10.52 | 10.25 | 10.45 | 10.45 | qfq | 7,716,587 | 80,279,248 | 0.10% |
| 2026-02-11 | 10.53 | 10.54 | 10.31 | 10.44 | 10.44 | qfq | 7,196,995 | 74,996,898 | -0.48% |
| 2026-02-10 | 11.00 | 11.00 | 10.39 | 10.49 | 10.49 | qfq | 13,544,651 | 143,248,635 | -3.76% |
| 2026-02-09 | 10.85 | 10.93 | 10.72 | 10.90 | 10.90 | qfq | 6,605,472 | 71,709,713 | 0.93% |
| 2026-02-06 | 10.59 | 11.02 | 10.53 | 10.80 | 10.80 | qfq | 8,661,327 | 93,680,202 | 0.56% |
| 2026-02-05 | 10.74 | 10.80 | 10.55 | 10.74 | 10.74 | qfq | 8,287,506 | 88,485,605 | -0.92% |
| 2026-02-04 | 10.82 | 11.04 | 10.62 | 10.84 | 10.84 | qfq | 9,056,510 | 98,076,916 | 0.00% |
| 2026-02-03 | 10.60 | 10.87 | 10.35 | 10.84 | 10.84 | qfq | 18,286,481 | 193,770,925 | 2.75% |
| 2026-02-02 | 11.45 | 11.45 | 10.43 | 10.55 | 10.55 | qfq | 20,772,372 | 224,169,177 | -7.86% |
| 2026-01-30 | 11.46 | 11.57 | 11.03 | 11.45 | 11.45 | qfq | 15,686,056 | 177,638,795 | -1.21% |
| 2026-01-29 | 11.45 | 11.70 | 11.24 | 11.59 | 11.59 | qfq | 17,782,610 | 203,732,803 | -0.60% |
| 2026-01-28 | 11.84 | 12.25 | 11.64 | 11.66 | 11.66 | qfq | 15,034,709 | 178,142,966 | -2.18% |
| 2026-01-27 | 11.83 | 12.10 | 11.39 | 11.92 | 11.92 | qfq | 22,697,466 | 266,751,807 | 0.85% |
| 2026-01-26 | 12.13 | 12.20 | 11.78 | 11.82 | 11.82 | qfq | 17,652,627 | 210,479,476 | -2.72% |
| 2026-01-23 | 11.98 | 12.15 | 11.76 | 12.15 | 12.15 | qfq | 14,021,403 | 167,333,549 | 2.62% |
| 2026-01-22 | 11.99 | 12.30 | 11.79 | 11.84 | 11.84 | qfq | 10,630,117 | 127,634,754 | -1.25% |
| 2026-01-21 | 11.82 | 12.09 | 11.80 | 11.99 | 11.99 | qfq | 13,002,030 | 155,250,567 | 0.76% |
| 2026-01-20 | 11.96 | 12.07 | 11.64 | 11.90 | 11.90 | qfq | 13,662,600 | 161,812,736 | -1.24% |
| 2026-01-19 | 12.29 | 12.35 | 11.58 | 12.05 | 12.05 | qfq | 20,501,790 | 245,257,169 | -2.59% |
| 2026-01-16 | 12.58 | 12.84 | 12.25 | 12.37 | 12.37 | qfq | 17,169,079 | 214,754,458 | -3.28% |
| 2026-01-15 | 13.00 | 13.67 | 12.61 | 12.79 | 12.79 | qfq | 25,909,294 | 337,448,433 | -2.44% |
| 2026-01-14 | 11.81 | 13.11 | 11.70 | 13.11 | 13.11 | qfq | 20,769,024 | 268,168,445 | 9.98% |
| 2026-01-13 | 12.06 | 12.12 | 11.67 | 11.92 | 11.92 | qfq | 15,291,777 | 181,824,286 | -2.05% |
| 2026-01-12 | 11.71 | 12.40 | 11.60 | 12.17 | 12.17 | qfq | 21,189,153 | 252,528,240 | 1.08% |
| 2026-01-09 | 11.69 | 12.19 | 11.30 | 12.04 | 12.04 | qfq | 26,612,191 | 311,184,592 | -0.08% |
| 2026-01-08 | 11.39 | 12.17 | 11.20 | 12.05 | 12.05 | qfq | 27,683,354 | 320,612,758 | 5.79% |
| 2026-01-07 | 11.18 | 11.65 | 11.08 | 11.39 | 11.39 | qfq | 23,463,907 | 266,064,872 | -0.09% |
| 2026-01-06 | 11.00 | 11.48 | 10.48 | 11.40 | 11.40 | qfq | 36,979,012 | 408,864,443 | 3.45% |
| 2026-01-05 | 9.91 | 11.02 | 9.70 | 11.02 | 11.02 | qfq | 35,566,331 | 369,931,872 | 9.98% |
| 2025-12-31 | 10.00 | 10.29 | 9.58 | 10.02 | 10.02 | qfq | 37,616,340 | 372,830,831 | -4.02% |
| 2025-12-30 | 10.00 | 10.44 | 9.30 | 10.44 | 10.44 | qfq | 41,919,070 | 422,596,515 | 10.01% |
| 2025-12-29 | 8.77 | 9.49 | 8.63 | 9.49 | 9.49 | qfq | 32,413,230 | 296,221,998 | 9.97% |
| 2025-12-26 | 8.60 | 8.80 | 8.46 | 8.63 | 8.63 | qfq | 12,541,274 | 108,031,875 | -0.46% |
| 2025-12-25 | 8.73 | 8.90 | 8.57 | 8.67 | 8.67 | qfq | 19,376,536 | 168,620,160 | -2.47% |
| 2025-12-24 | 8.55 | 9.20 | 8.28 | 8.89 | 8.89 | qfq | 37,414,107 | 327,134,536 | 4.83% |
| 2025-12-23 | 8.90 | 9.36 | 8.26 | 8.48 | 8.48 | qfq | 31,535,970 | 273,622,325 | -2.53% |
| 2025-12-22 | 8.08 | 8.70 | 7.95 | 8.70 | 8.70 | qfq | 18,573,194 | 156,323,262 | 9.99% |
| 2025-12-19 | 7.76 | 7.93 | 7.75 | 7.91 | 7.91 | qfq | 7,303,096 | 57,395,431 | 2.33% |
| 2025-12-18 | 7.98 | 8.09 | 7.71 | 7.73 | 7.73 | qfq | 6,676,764 | 52,358,242 | -3.25% |
| 2025-12-17 | 7.64 | 8.00 | 7.64 | 7.99 | 7.99 | qfq | 8,951,052 | 70,461,201 | 4.58% |
| 2025-12-16 | 7.84 | 7.93 | 7.62 | 7.64 | 7.64 | qfq | 5,916,024 | 45,637,703 | -3.66% |
| 2025-12-15 | 7.81 | 7.93 | 7.63 | 7.93 | 7.93 | qfq | 5,471,390 | 42,606,641 | 0.51% |
| 2025-12-12 | 7.95 | 8.05 | 7.82 | 7.89 | 7.89 | qfq | 6,245,400 | 49,402,870 | -1.13% |
| 2025-12-11 | 8.03 | 8.19 | 7.96 | 7.98 | 7.98 | qfq | 5,785,360 | 46,444,347 | -0.50% |
| 2025-12-10 | 8.20 | 8.27 | 7.99 | 8.02 | 8.02 | qfq | 5,902,370 | 47,590,041 | -2.79% |
| 2025-12-09 | 8.40 | 8.40 | 8.19 | 8.25 | 8.25 | qfq | 6,032,698 | 49,855,051 | -1.79% |
| 2025-12-08 | 8.21 | 8.51 | 8.11 | 8.40 | 8.40 | qfq | 11,250,496 | 93,643,144 | 3.32% |
| 2025-12-05 | 7.99 | 8.29 | 7.94 | 8.13 | 8.13 | qfq | 7,560,335 | 61,539,689 | 1.12% |
| 2025-12-04 | 7.98 | 8.04 | 7.81 | 8.04 | 8.04 | qfq | 5,293,885 | 42,054,845 | 0.63% |
| 2025-12-03 | 8.00 | 8.09 | 7.85 | 7.99 | 7.99 | qfq | 5,040,692 | 40,051,657 | -0.25% |
| 2025-12-02 | 8.23 | 8.23 | 7.98 | 8.01 | 8.01 | qfq | 5,038,342 | 40,522,978 | -2.67% |
| 2025-12-01 | 8.26 | 8.35 | 8.14 | 8.23 | 8.23 | qfq | 7,319,526 | 60,396,275 | 0.12% |
| 2025-11-28 | 8.11 | 8.24 | 8.01 | 8.22 | 8.22 | qfq | 5,213,356 | 42,581,516 | 1.48% |
| 2025-11-27 | 8.03 | 8.39 | 8.03 | 8.10 | 8.10 | qfq | 8,161,822 | 66,583,754 | 1.63% |
| 2025-11-26 | 8.40 | 8.40 | 7.91 | 7.97 | 7.97 | qfq | 7,665,700 | 62,223,713 | -4.55% |
| 2025-11-25 | 8.04 | 8.60 | 8.04 | 8.35 | 8.35 | qfq | 9,378,114 | 78,881,129 | 3.86% |
| 2025-11-24 | 7.79 | 8.08 | 7.79 | 8.04 | 8.04 | qfq | 6,561,703 | 52,271,876 | 3.47% |
| 2025-11-21 | 8.21 | 8.30 | 7.73 | 7.77 | 7.77 | qfq | 7,637,159 | 60,896,532 | -5.59% |
| 2025-11-20 | 8.32 | 8.35 | 8.19 | 8.23 | 8.23 | qfq | 5,214,625 | 43,031,333 | -0.48% |
| 2025-11-19 | 8.63 | 8.63 | 8.25 | 8.27 | 8.27 | qfq | 9,635,780 | 80,568,568 | -4.39% |
| 2025-11-18 | 8.87 | 8.87 | 8.48 | 8.65 | 8.65 | qfq | 10,201,078 | 87,488,736 | -2.26% |
| 2025-11-17 | 8.87 | 8.92 | 8.74 | 8.85 | 8.85 | qfq | 4,361,783 | 38,530,912 | -0.11% |
| 2025-11-14 | 8.68 | 8.95 | 8.61 | 8.86 | 8.86 | qfq | 9,547,208 | 84,191,719 | 2.07% |
| 2025-11-13 | 8.74 | 8.76 | 8.63 | 8.68 | 8.68 | qfq | 5,078,198 | 44,101,479 | -0.69% |
| 2025-11-12 | 8.75 | 8.83 | 8.62 | 8.74 | 8.74 | qfq | 5,542,320 | 48,316,714 | -0.11% |
| 2025-11-11 | 8.72 | 8.84 | 8.68 | 8.75 | 8.75 | qfq | 5,000,813 | 43,895,254 | 0.34% |
| 2025-11-10 | 8.78 | 8.82 | 8.65 | 8.72 | 8.72 | qfq | 5,971,532 | 52,078,462 | 0.11% |
| 2025-11-07 | 8.84 | 8.92 | 8.70 | 8.71 | 8.71 | qfq | 5,560,927 | 48,818,516 | -1.47% |
| 2025-11-06 | 9.06 | 9.09 | 8.69 | 8.84 | 8.84 | qfq | 10,431,335 | 91,659,668 | -0.79% |
| 2025-11-05 | 8.48 | 9.02 | 8.44 | 8.91 | 8.91 | qfq | 16,768,867 | 146,547,757 | 4.33% |
| 2025-11-04 | 8.61 | 8.65 | 8.43 | 8.54 | 8.54 | qfq | 10,448,931 | 88,979,299 | -0.58% |
| 2025-11-03 | 8.70 | 8.77 | 8.50 | 8.59 | 8.59 | qfq | 7,359,640 | 63,286,046 | -1.26% |
| 2025-10-31 | 8.47 | 8.80 | 8.38 | 8.70 | 8.70 | qfq | 15,191,609 | 131,371,638 | 2.84% |
| 2025-10-30 | 8.55 | 8.62 | 8.35 | 8.46 | 8.46 | qfq | 9,168,109 | 77,565,989 | -1.17% |
| 2025-10-29 | 8.61 | 8.78 | 8.43 | 8.56 | 8.56 | qfq | 11,942,096 | 102,069,056 | -1.15% |
| 2025-10-28 | 8.56 | 8.72 | 8.52 | 8.66 | 8.66 | qfq | 8,807,737 | 76,151,504 | 0.23% |
| 2025-10-27 | 8.64 | 8.70 | 8.42 | 8.64 | 8.64 | qfq | 11,629,750 | 99,640,180 | 0.23% |
| 2025-10-24 | 8.69 | 8.78 | 8.58 | 8.62 | 8.62 | qfq | 6,735,204 | 58,309,279 | -0.81% |
| 2025-10-23 | 8.66 | 8.70 | 8.51 | 8.69 | 8.69 | qfq | 5,251,900 | 45,211,596 | 0.00% |
| 2025-10-22 | 8.69 | 8.72 | 8.59 | 8.69 | 8.69 | qfq | 6,681,764 | 57,847,566 | 0.46% |
| 2025-10-21 | 8.61 | 8.72 | 8.51 | 8.65 | 8.65 | qfq | 4,427,588 | 38,206,477 | 0.82% |
| 2025-10-20 | 8.75 | 8.78 | 8.52 | 8.58 | 8.58 | qfq | 5,429,660 | 46,935,382 | -0.69% |
| 2025-10-17 | 8.55 | 8.75 | 8.44 | 8.64 | 8.64 | qfq | 6,821,846 | 58,689,502 | 1.53% |
| 2025-10-16 | 8.70 | 8.76 | 8.47 | 8.51 | 8.51 | qfq | 5,808,140 | 49,945,693 | -2.30% |
| 2025-10-15 | 8.56 | 8.84 | 8.53 | 8.71 | 8.71 | qfq | 7,552,378 | 65,737,850 | 1.63% |
| 2025-10-14 | 8.73 | 8.79 | 8.47 | 8.57 | 8.57 | qfq | 7,771,413 | 67,180,174 | -1.49% |
| 2025-10-13 | 8.30 | 8.75 | 7.99 | 8.70 | 8.70 | qfq | 9,736,929 | 83,205,145 | 2.11% |
| 2025-10-10 | 8.70 | 8.78 | 8.50 | 8.52 | 8.52 | qfq | 7,644,400 | 65,959,672 | -2.07% |
| 2025-10-09 | 8.73 | 8.80 | 8.42 | 8.70 | 8.70 | qfq | 11,683,570 | 101,015,371 | 1.05% |
| 2025-09-30 | 8.41 | 8.68 | 8.36 | 8.61 | 8.61 | qfq | 11,608,865 | 99,179,880 | 2.74% |
| 2025-09-29 | 8.35 | 8.60 | 8.18 | 8.38 | 8.38 | qfq | 11,730,380 | 98,599,099 | 0.12% |
| 2025-09-26 | 8.39 | 8.50 | 8.22 | 8.37 | 8.37 | qfq | 7,235,828 | 60,436,085 | -0.36% |
| 2025-09-25 | 8.67 | 8.78 | 8.32 | 8.40 | 8.40 | qfq | 13,575,869 | 116,161,949 | -2.67% |
| 2025-09-24 | 7.40 | 8.76 | 7.40 | 8.63 | 8.63 | qfq | 16,577,219 | 139,376,993 | 6.41% |
| 2025-09-23 | 8.30 | 8.30 | 7.95 | 8.11 | 8.11 | qfq | 9,414,485 | 76,076,243 | -1.93% |
| 2025-09-22 | 8.33 | 8.45 | 8.21 | 8.27 | 8.27 | qfq | 8,917,796 | 74,263,035 | -1.66% |
| 2025-09-19 | 8.40 | 8.43 | 8.24 | 8.41 | 8.41 | qfq | 7,219,256 | 60,154,078 | -0.24% |
| 2025-09-18 | 8.39 | 8.57 | 8.26 | 8.43 | 8.43 | qfq | 9,122,191 | 76,684,110 | 0.00% |
| 2025-09-17 | 8.60 | 8.64 | 8.37 | 8.43 | 8.43 | qfq | 9,872,877 | 83,383,533 | -1.98% |
| 2025-09-16 | 8.64 | 8.69 | 8.48 | 8.60 | 8.60 | qfq | 7,238,702 | 62,049,680 | 0.00% |
| 2025-09-15 | 8.72 | 8.74 | 8.57 | 8.60 | 8.60 | qfq | 6,938,504 | 59,874,128 | -1.38% |
| 2025-09-12 | 8.84 | 8.93 | 8.66 | 8.72 | 8.72 | qfq | 7,342,721 | 64,419,080 | -1.36% |
| 2025-09-11 | 8.56 | 8.84 | 8.40 | 8.84 | 8.84 | qfq | 9,656,200 | 83,528,885 | 3.63% |
| 2025-09-10 | 8.55 | 8.56 | 8.41 | 8.53 | 8.53 | qfq | 4,381,508 | 37,207,440 | 0.47% |
| 2025-09-09 | 8.62 | 8.70 | 8.39 | 8.49 | 8.49 | qfq | 6,578,260 | 56,106,843 | -1.28% |
| 2025-09-08 | 8.95 | 8.95 | 8.56 | 8.60 | 8.60 | qfq | 10,013,385 | 86,861,761 | -3.26% |
| 2025-09-05 | 8.53 | 8.95 | 8.50 | 8.89 | 8.89 | qfq | 10,518,381 | 92,301,684 | 4.22% |
| 2025-09-04 | 8.46 | 8.82 | 8.35 | 8.53 | 8.53 | qfq | 14,207,144 | 122,262,400 | 0.59% |
| 2025-09-03 | 8.65 | 8.79 | 8.37 | 8.48 | 8.48 | qfq | 11,625,316 | 99,176,223 | -1.28% |
| 2025-09-02 | 9.24 | 9.24 | 8.48 | 8.59 | 8.59 | qfq | 16,647,239 | 145,170,685 | -6.32% |
| 2025-09-01 | 8.90 | 9.40 | 8.89 | 9.17 | 9.17 | qfq | 15,052,765 | 138,961,755 | 2.12% |
| 2025-08-29 | 9.37 | 9.37 | 8.78 | 8.98 | 8.98 | qfq | 17,220,138 | 154,561,533 | -2.39% |
| 2025-08-28 | 9.40 | 9.66 | 9.03 | 9.20 | 9.20 | qfq | 14,238,811 | 132,289,692 | -3.16% |
| 2025-08-27 | 10.05 | 10.07 | 9.45 | 9.50 | 9.50 | qfq | 19,817,450 | 192,591,488 | -5.75% |
| 2025-08-26 | 9.59 | 10.18 | 9.49 | 10.08 | 10.08 | qfq | 21,093,334 | 210,231,846 | 5.00% |
| 2025-08-25 | 9.74 | 9.80 | 9.55 | 9.60 | 9.60 | qfq | 11,751,345 | 113,625,025 | -1.23% |
| 2025-08-22 | 9.69 | 9.74 | 9.30 | 9.72 | 9.72 | qfq | 14,525,022 | 138,179,152 | 0.62% |
| 2025-08-21 | 9.80 | 10.49 | 9.64 | 9.66 | 9.66 | qfq | 13,553,579 | 134,027,664 | -0.82% |
| 2025-08-20 | 9.95 | 9.99 | 9.62 | 9.74 | 9.74 | qfq | 17,002,248 | 166,016,579 | -3.28% |
| 2025-08-19 | 10.48 | 10.50 | 9.97 | 10.07 | 10.07 | qfq | 16,292,590 | 165,448,190 | -2.89% |
| 2025-08-18 | 10.33 | 10.50 | 10.10 | 10.37 | 10.37 | qfq | 21,302,378 | 218,613,407 | -0.77% |
| 2025-08-15 | 9.70 | 10.56 | 9.69 | 10.45 | 10.45 | qfq | 34,542,996 | 352,886,365 | 8.85% |
| 2025-08-14 | 9.96 | 10.16 | 9.44 | 9.60 | 9.60 | qfq | 14,628,303 | 142,046,808 | -3.61% |
| 2025-08-13 | 9.96 | 10.17 | 9.86 | 9.96 | 9.96 | qfq | 9,848,226 | 97,805,243 | -0.60% |
| 2025-08-12 | 9.93 | 10.20 | 9.80 | 10.02 | 10.02 | qfq | 14,243,317 | 142,338,604 | 0.80% |
| 2025-08-11 | 9.68 | 10.01 | 9.65 | 9.94 | 9.94 | qfq | 13,285,628 | 131,167,044 | 2.47% |
| 2025-08-08 | 9.60 | 9.94 | 9.58 | 9.70 | 9.70 | qfq | 11,276,782 | 109,547,649 | 0.41% |
| 2025-08-07 | 9.44 | 9.77 | 9.24 | 9.66 | 9.66 | qfq | 13,985,782 | 132,024,906 | 1.90% |
| 2025-08-06 | 9.55 | 9.63 | 9.46 | 9.48 | 9.48 | qfq | 10,003,335 | 95,339,456 | -0.32% |
| 2025-08-05 | 9.32 | 9.56 | 9.25 | 9.51 | 9.51 | qfq | 12,176,739 | 114,764,134 | 2.04% |
| 2025-08-04 | 9.32 | 9.49 | 9.15 | 9.32 | 9.32 | qfq | 9,122,574 | 84,672,889 | -0.32% |
| 2025-08-01 | 9.19 | 9.45 | 9.12 | 9.35 | 9.35 | qfq | 10,553,500 | 97,943,599 | 1.74% |
| 2025-07-31 | 9.24 | 9.33 | 9.11 | 9.19 | 9.19 | qfq | 12,321,112 | 113,168,861 | -1.08% |
| 2025-07-30 | 9.07 | 9.45 | 8.94 | 9.29 | 9.29 | qfq | 17,102,076 | 156,832,494 | 2.31% |
| 2025-07-29 | 8.63 | 9.18 | 8.55 | 9.08 | 9.08 | qfq | 18,982,486 | 168,876,256 | 5.46% |
| 2025-07-28 | 8.84 | 8.85 | 8.49 | 8.61 | 8.61 | qfq | 12,813,896 | 110,156,609 | -3.26% |
| 2025-07-25 | 8.73 | 9.04 | 8.64 | 8.90 | 8.90 | qfq | 16,717,424 | 148,492,152 | 1.95% |
| 2025-07-24 | 8.59 | 8.81 | 8.47 | 8.73 | 8.73 | qfq | 12,976,940 | 112,196,574 | 1.28% |
| 2025-07-23 | 8.74 | 9.00 | 8.55 | 8.62 | 8.62 | qfq | 12,875,347 | 112,154,118 | -2.38% |
| 2025-07-22 | 9.18 | 9.34 | 8.64 | 8.83 | 8.83 | qfq | 26,774,726 | 240,236,982 | -2.75% |
| 2025-07-21 | 8.92 | 9.20 | 8.76 | 9.08 | 9.08 | qfq | 19,213,845 | 172,604,819 | 3.77% |
| 2025-07-18 | 8.46 | 8.75 | 8.46 | 8.75 | 8.75 | qfq | 10,681,651 | 92,079,047 | 2.94% |
| 2025-07-17 | 8.38 | 8.61 | 8.35 | 8.50 | 8.50 | qfq | 9,924,580 | 84,395,559 | 1.31% |
| 2025-07-16 | 8.50 | 8.52 | 8.30 | 8.39 | 8.39 | qfq | 9,806,872 | 82,113,671 | -0.47% |
| 2025-07-15 | 8.35 | 8.46 | 8.13 | 8.43 | 8.43 | qfq | 12,860,827 | 106,656,786 | -0.12% |
| 2025-07-14 | 8.78 | 8.92 | 8.38 | 8.44 | 8.44 | qfq | 19,403,946 | 165,096,178 | -5.80% |
| 2025-07-11 | 8.70 | 9.30 | 8.64 | 8.96 | 8.96 | qfq | 28,693,469 | 257,108,851 | 3.70% |
| 2025-07-10 | 9.31 | 9.58 | 8.61 | 8.64 | 8.64 | qfq | 28,932,090 | 258,005,105 | -7.20% |
| 2025-07-09 | 8.71 | 9.37 | 8.71 | 9.31 | 9.31 | qfq | 28,364,447 | 258,918,957 | 6.89% |
| 2025-07-08 | 8.52 | 8.76 | 8.44 | 8.71 | 8.71 | qfq | 23,261,318 | 199,837,143 | 2.96% |
| 2025-07-07 | 8.12 | 8.51 | 8.01 | 8.46 | 8.46 | qfq | 20,238,083 | 168,340,775 | 4.70% |
| 2025-07-04 | 8.02 | 8.24 | 7.97 | 8.08 | 8.08 | qfq | 16,178,271 | 130,855,969 | 0.75% |
| 2025-07-03 | 7.86 | 8.02 | 7.84 | 8.02 | 8.02 | qfq | 11,694,508 | 92,709,208 | 2.17% |
| 2025-07-02 | 7.87 | 7.95 | 7.72 | 7.85 | 7.85 | qfq | 7,896,779 | 61,561,251 | 0.13% |
| 2025-07-01 | 7.89 | 8.00 | 7.73 | 7.84 | 7.84 | qfq | 9,429,993 | 73,749,979 | -0.88% |
| 2025-06-30 | 7.76 | 7.98 | 7.64 | 7.91 | 7.91 | qfq | 13,406,312 | 105,387,257 | 3.67% |
| 2025-06-27 | 7.70 | 7.81 | 7.56 | 7.63 | 7.63 | qfq | 6,770,210 | 51,924,028 | -1.04% |
| 2025-06-26 | 7.64 | 7.87 | 7.60 | 7.71 | 7.71 | qfq | 9,797,710 | 75,494,436 | 0.78% |
| 2025-06-25 | 7.63 | 7.82 | 7.54 | 7.65 | 7.65 | qfq | 11,476,203 | 88,060,852 | 0.39% |
| 2025-06-24 | 7.20 | 7.72 | 7.19 | 7.62 | 7.62 | qfq | 16,428,650 | 123,557,787 | 5.83% |
| 2025-06-23 | 6.93 | 7.20 | 6.84 | 7.20 | 7.20 | qfq | 7,094,300 | 49,961,716 | 3.45% |
| 2025-06-20 | 6.94 | 7.03 | 6.89 | 6.96 | 6.96 | qfq | 5,389,206 | 37,511,835 | -0.57% |
| 2025-06-19 | 7.18 | 7.18 | 6.93 | 7.00 | 7.00 | qfq | 5,727,506 | 40,177,465 | -2.37% |
| 2025-06-18 | 7.20 | 7.23 | 7.11 | 7.17 | 7.17 | qfq | 3,704,200 | 26,534,639 | -0.42% |
| 2025-06-17 | 7.35 | 7.36 | 7.11 | 7.20 | 7.20 | qfq | 6,603,806 | 47,431,467 | -2.04% |
| 2025-06-16 | 7.26 | 7.62 | 7.20 | 7.35 | 7.35 | qfq | 8,830,509 | 65,842,256 | 1.38% |
| 2025-06-13 | 7.45 | 7.48 | 7.17 | 7.25 | 7.25 | qfq | 8,455,630 | 61,521,194 | -2.42% |
| 2025-06-12 | 7.70 | 7.76 | 7.42 | 7.43 | 7.43 | qfq | 10,458,831 | 78,844,680 | -4.01% |
| 2025-06-11 | 7.64 | 7.98 | 7.64 | 7.74 | 7.74 | qfq | 12,453,214 | 97,690,122 | 1.71% |
| 2025-06-10 | 7.83 | 7.85 | 7.51 | 7.61 | 7.61 | qfq | 7,018,600 | 53,659,442 | -2.31% |
| 2025-06-09 | 7.81 | 7.83 | 7.73 | 7.79 | 7.79 | qfq | 4,400,910 | 34,269,707 | -0.26% |
| 2025-06-06 | 7.65 | 7.83 | 7.65 | 7.81 | 7.81 | qfq | 5,473,550 | 42,547,715 | 2.09% |
| 2025-06-05 | 7.77 | 7.80 | 7.60 | 7.65 | 7.65 | qfq | 5,397,130 | 41,404,764 | -1.29% |
| 2025-06-04 | 7.90 | 7.91 | 7.64 | 7.75 | 7.75 | qfq | 7,775,686 | 60,157,873 | -0.64% |
| 2025-06-03 | 7.65 | 7.92 | 7.60 | 7.80 | 7.80 | qfq | 7,818,215 | 60,991,905 | 0.26% |
| 2025-05-30 | 7.66 | 7.92 | 7.59 | 7.78 | 7.78 | qfq | 9,390,974 | 72,980,400 | 1.83% |
| 2025-05-29 | 7.48 | 7.71 | 7.48 | 7.64 | 7.64 | qfq | 5,813,911 | 44,344,276 | 2.00% |
| 2025-05-28 | 7.51 | 7.96 | 7.44 | 7.49 | 7.49 | qfq | 10,044,190 | 76,330,751 | 0.40% |
| 2025-05-27 | 7.35 | 7.48 | 7.27 | 7.46 | 7.46 | qfq | 4,370,270 | 32,328,497 | 0.95% |
| 2025-05-26 | 7.31 | 7.47 | 7.31 | 7.39 | 7.39 | qfq | 4,082,460 | 30,166,544 | 0.27% |
| 2025-05-23 | 7.46 | 7.53 | 7.33 | 7.37 | 7.37 | qfq | 5,398,670 | 40,096,405 | -1.34% |
| 2025-05-22 | 7.59 | 7.65 | 7.43 | 7.47 | 7.47 | qfq | 5,167,740 | 38,893,544 | -2.10% |
| 2025-05-21 | 7.77 | 7.77 | 7.54 | 7.63 | 7.63 | qfq | 5,415,800 | 41,392,657 | -1.42% |
| 2025-05-20 | 7.68 | 7.86 | 7.60 | 7.74 | 7.74 | qfq | 7,313,115 | 56,330,041 | 0.39% |
| 2025-05-19 | 7.51 | 7.71 | 7.48 | 7.71 | 7.71 | qfq | 8,209,445 | 62,471,798 | 2.80% |
| 2025-05-16 | 7.56 | 7.56 | 7.43 | 7.50 | 7.50 | qfq | 4,902,309 | 36,658,654 | 0.67% |
| 2025-05-15 | 7.43 | 7.78 | 7.42 | 7.45 | 7.45 | qfq | 8,859,579 | 66,947,203 | 0.00% |
| 2025-05-14 | 7.45 | 7.53 | 7.33 | 7.45 | 7.45 | qfq | 7,158,932 | 53,109,991 | -0.27% |
| 2025-05-13 | 7.57 | 7.63 | 7.40 | 7.47 | 7.47 | qfq | 7,316,469 | 54,882,728 | -0.66% |
| 2025-05-12 | 7.68 | 7.85 | 7.46 | 7.52 | 7.52 | qfq | 13,523,127 | 102,357,998 | -1.44% |
| 2025-05-09 | 7.52 | 7.78 | 7.52 | 7.63 | 7.63 | qfq | 11,384,691 | 86,926,724 | 1.60% |
| 2025-05-08 | 7.43 | 7.62 | 7.38 | 7.51 | 7.51 | qfq | 10,808,971 | 81,176,901 | 0.94% |
| 2025-05-07 | 7.40 | 7.52 | 7.36 | 7.44 | 7.44 | qfq | 8,960,756 | 66,576,856 | 0.81% |
| 2025-05-06 | 7.20 | 7.42 | 7.17 | 7.38 | 7.38 | qfq | 9,801,933 | 71,846,463 | 1.23% |
| 2025-04-30 | 7.18 | 7.48 | 7.12 | 7.29 | 7.29 | qfq | 16,354,535 | 119,282,209 | 2.10% |
| 2025-04-29 | 7.15 | 7.40 | 6.93 | 7.14 | 7.14 | qfq | 12,014,696 | 85,508,841 | 0.28% |
| 2025-04-28 | 7.30 | 7.48 | 7.12 | 7.12 | 7.12 | qfq | 8,664,564 | 62,966,740 | -2.33% |
| 2025-04-25 | 7.19 | 7.47 | 7.09 | 7.29 | 7.29 | qfq | 12,249,358 | 89,678,646 | 0.83% |
| 2025-04-24 | 7.28 | 7.42 | 7.14 | 7.23 | 7.23 | qfq | 13,538,983 | 98,335,411 | -1.63% |
| 2025-04-23 | 7.03 | 7.42 | 7.00 | 7.35 | 7.35 | qfq | 19,512,710 | 141,948,483 | 4.70% |
| 2025-04-22 | 6.58 | 7.08 | 6.58 | 7.02 | 7.02 | qfq | 22,633,650 | 156,383,129 | 6.20% |
| 2025-04-21 | 6.39 | 6.65 | 6.32 | 6.61 | 6.61 | qfq | 10,130,120 | 66,476,882 | 3.28% |
| 2025-04-18 | 6.38 | 6.44 | 6.23 | 6.40 | 6.40 | qfq | 5,201,400 | 33,015,046 | -0.16% |
| 2025-04-17 | 6.19 | 6.44 | 6.16 | 6.41 | 6.41 | qfq | 7,421,800 | 47,054,757 | 2.89% |
| 2025-04-16 | 6.45 | 6.47 | 6.12 | 6.23 | 6.23 | qfq | 8,068,100 | 50,633,037 | -3.71% |
| 2025-04-15 | 6.31 | 6.51 | 6.31 | 6.47 | 6.47 | qfq | 9,433,600 | 60,634,952 | 1.73% |
| 2025-04-14 | 6.29 | 6.48 | 6.28 | 6.36 | 6.36 | qfq | 8,055,750 | 51,403,642 | 1.60% |
| 2025-04-11 | 6.30 | 6.36 | 6.22 | 6.26 | 6.26 | qfq | 11,211,800 | 70,445,214 | -0.63% |
| 2025-04-10 | 6.23 | 6.50 | 6.03 | 6.30 | 6.30 | qfq | 18,435,821 | 116,383,696 | 3.11% |
| 2025-04-09 | 5.44 | 6.11 | 5.09 | 6.11 | 6.11 | qfq | 18,526,787 | 105,968,732 | 10.09% |
| 2025-04-08 | 5.64 | 5.81 | 5.40 | 5.55 | 5.55 | qfq | 12,186,674 | 68,106,818 | -4.31% |
| 2025-04-07 | 6.13 | 6.13 | 5.80 | 5.80 | 5.80 | qfq | 9,103,034 | 53,440,228 | -9.94% |
| 2025-04-03 | 6.32 | 6.54 | 6.30 | 6.44 | 6.44 | qfq | 8,461,160 | 54,605,683 | 1.26% |
| 2025-04-02 | 6.37 | 6.47 | 6.26 | 6.36 | 6.36 | qfq | 6,227,383 | 39,627,602 | 0.32% |
| 2025-04-01 | 6.05 | 6.47 | 6.05 | 6.34 | 6.34 | qfq | 12,401,521 | 78,707,913 | 4.79% |
| 2025-03-31 | 6.14 | 6.18 | 5.95 | 6.05 | 6.05 | qfq | 6,527,706 | 39,521,386 | -1.79% |
| 2025-03-28 | 6.39 | 6.39 | 6.16 | 6.16 | 6.16 | qfq | 7,072,340 | 44,139,546 | -3.14% |
| 2025-03-27 | 6.39 | 6.41 | 6.23 | 6.36 | 6.36 | qfq | 6,380,834 | 40,385,435 | -0.63% |
| 2025-03-26 | 6.27 | 6.48 | 6.23 | 6.40 | 6.40 | qfq | 7,745,544 | 49,522,332 | 2.24% |
| 2025-03-25 | 6.35 | 6.42 | 6.16 | 6.26 | 6.26 | qfq | 9,983,150 | 62,440,432 | -1.11% |
| 2025-03-24 | 6.88 | 6.88 | 6.26 | 6.33 | 6.33 | qfq | 18,021,649 | 116,615,510 | -7.46% |
| 2025-03-21 | 6.92 | 6.97 | 6.79 | 6.84 | 6.84 | qfq | 14,614,160 | 100,306,966 | -0.73% |
| 2025-03-20 | 7.07 | 7.08 | 6.87 | 6.89 | 6.89 | qfq | 18,781,541 | 130,445,157 | -2.27% |
| 2025-03-19 | 7.22 | 7.26 | 7.02 | 7.05 | 7.05 | qfq | 19,133,255 | 135,648,117 | -2.22% |
| 2025-03-18 | 7.30 | 7.65 | 7.01 | 7.21 | 7.21 | qfq | 38,914,243 | 283,856,204 | -0.14% |
| 2025-03-17 | 6.59 | 7.22 | 6.57 | 7.22 | 7.22 | qfq | 23,525,446 | 163,021,491 | 10.06% |
| 2025-03-14 | 6.50 | 6.57 | 6.40 | 6.56 | 6.56 | qfq | 6,779,421 | 44,248,730 | 1.23% |
| 2025-03-13 | 6.58 | 6.65 | 6.40 | 6.48 | 6.48 | qfq | 7,040,480 | 45,725,073 | -1.52% |
| 2025-03-12 | 6.55 | 6.62 | 6.50 | 6.58 | 6.58 | qfq | 6,573,786 | 43,131,873 | 0.61% |
| 2025-03-11 | 6.46 | 6.55 | 6.40 | 6.54 | 6.54 | qfq | 5,678,379 | 36,779,985 | 0.00% |
| 2025-03-10 | 6.46 | 6.67 | 6.46 | 6.54 | 6.54 | qfq | 7,946,764 | 52,068,386 | 1.55% |
| 2025-03-07 | 6.52 | 6.58 | 6.39 | 6.44 | 6.44 | qfq | 5,709,477 | 36,950,023 | -1.23% |
| 2025-03-06 | 6.58 | 6.62 | 6.40 | 6.52 | 6.52 | qfq | 8,536,914 | 55,582,401 | -1.06% |
| 2025-03-05 | 6.66 | 6.73 | 6.50 | 6.59 | 6.59 | qfq | 5,178,692 | 34,032,735 | -1.49% |
| 2025-03-04 | 6.57 | 6.72 | 6.55 | 6.69 | 6.69 | qfq | 5,851,111 | 38,935,012 | 1.83% |
| 2025-03-03 | 6.69 | 6.72 | 6.54 | 6.57 | 6.57 | qfq | 6,006,932 | 39,827,317 | -1.65% |
| 2025-02-28 | 6.73 | 6.76 | 6.59 | 6.68 | 6.68 | qfq | 8,836,835 | 58,878,768 | -0.60% |
| 2025-02-27 | 6.88 | 6.94 | 6.67 | 6.72 | 6.72 | qfq | 6,589,183 | 44,706,411 | -1.90% |
| 2025-02-26 | 6.69 | 6.99 | 6.65 | 6.85 | 6.85 | qfq | 9,207,755 | 62,655,205 | 2.85% |
| 2025-02-25 | 6.72 | 6.82 | 6.64 | 6.66 | 6.66 | qfq | 6,671,946 | 44,855,174 | -1.77% |
| 2025-02-24 | 6.67 | 7.00 | 6.66 | 6.78 | 6.78 | qfq | 11,151,584 | 76,205,493 | 1.65% |
| 2025-02-21 | 6.70 | 6.78 | 6.61 | 6.67 | 6.67 | qfq | 6,486,404 | 43,263,547 | -0.74% |
| 2025-02-20 | 6.68 | 6.73 | 6.57 | 6.72 | 6.72 | qfq | 9,268,575 | 61,682,274 | 0.00% |
| 2025-02-19 | 6.52 | 6.82 | 6.44 | 6.72 | 6.72 | qfq | 13,380,340 | 89,315,779 | 3.38% |
| 2025-02-18 | 6.42 | 6.68 | 6.30 | 6.50 | 6.50 | qfq | 18,867,354 | 123,542,547 | 2.04% |
| 2025-02-17 | 6.12 | 6.47 | 6.11 | 6.37 | 6.37 | qfq | 12,641,580 | 79,915,909 | 4.77% |
| 2025-02-14 | 6.08 | 6.13 | 6.03 | 6.08 | 6.08 | qfq | 3,683,360 | 22,383,267 | 0.00% |
| 2025-02-13 | 6.07 | 6.15 | 6.06 | 6.08 | 6.08 | qfq | 4,679,700 | 28,537,597 | -0.33% |
| 2025-02-12 | 6.08 | 6.13 | 6.04 | 6.10 | 6.10 | qfq | 4,544,878 | 27,659,874 | 0.49% |
| 2025-02-11 | 6.20 | 6.20 | 6.06 | 6.07 | 6.07 | qfq | 5,262,365 | 32,064,059 | -1.46% |
| 2025-02-10 | 6.06 | 6.17 | 6.06 | 6.16 | 6.16 | qfq | 7,900,505 | 48,303,961 | 2.16% |
| 2025-02-07 | 6.10 | 6.32 | 6.02 | 6.03 | 6.03 | qfq | 10,414,136 | 63,967,425 | 1.69% |
| 2025-02-06 | 5.98 | 5.98 | 5.80 | 5.93 | 5.93 | qfq | 5,505,790 | 32,341,045 | 0.34% |
| 2025-02-05 | 5.76 | 5.98 | 5.75 | 5.91 | 5.91 | qfq | 5,846,755 | 34,484,270 | 3.14% |
| 2025-01-27 | 5.72 | 5.92 | 5.70 | 5.73 | 5.73 | qfq | 6,873,700 | 39,959,562 | 0.88% |
| 2025-01-24 | 5.62 | 5.69 | 5.56 | 5.68 | 5.68 | qfq | 3,076,474 | 17,294,842 | 1.07% |
| 2025-01-23 | 5.68 | 5.81 | 5.62 | 5.62 | 5.62 | qfq | 3,723,627 | 21,322,729 | -0.35% |
| 2025-01-22 | 5.67 | 5.70 | 5.58 | 5.64 | 5.64 | qfq | 2,750,210 | 15,523,710 | -1.05% |
| 2025-01-21 | 5.82 | 5.89 | 5.68 | 5.70 | 5.70 | qfq | 5,284,379 | 30,441,277 | -1.89% |
| 2025-01-20 | 5.69 | 5.84 | 5.50 | 5.81 | 5.81 | qfq | 7,067,390 | 40,416,715 | 1.75% |
| 2025-01-17 | 5.70 | 5.75 | 5.62 | 5.71 | 5.71 | qfq | 3,799,579 | 21,674,121 | 0.18% |
| 2025-01-16 | 5.70 | 5.80 | 5.67 | 5.70 | 5.70 | qfq | 3,958,783 | 22,724,364 | 0.53% |
| 2025-01-15 | 5.68 | 5.73 | 5.61 | 5.67 | 5.67 | qfq | 3,399,289 | 19,276,763 | -0.18% |
| 2025-01-14 | 5.49 | 5.69 | 5.49 | 5.68 | 5.68 | qfq | 4,678,151 | 26,248,204 | 3.84% |
| 2025-01-13 | 5.30 | 5.49 | 5.21 | 5.47 | 5.47 | qfq | 4,065,200 | 21,894,902 | 1.67% |
| 2025-01-10 | 5.58 | 5.61 | 5.38 | 5.38 | 5.38 | qfq | 3,946,500 | 21,623,835 | -3.93% |
| 2025-01-09 | 5.58 | 5.64 | 5.51 | 5.60 | 5.60 | qfq | 3,759,635 | 20,993,656 | -0.36% |
| 2025-01-08 | 5.57 | 5.68 | 5.43 | 5.62 | 5.62 | qfq | 4,333,089 | 24,107,565 | 0.36% |
| 2025-01-07 | 5.44 | 5.60 | 5.44 | 5.60 | 5.60 | qfq | 3,980,100 | 21,953,222 | 2.94% |
| 2025-01-06 | 5.38 | 5.55 | 5.18 | 5.44 | 5.44 | qfq | 5,590,299 | 30,107,808 | 0.00% |
| 2025-01-03 | 5.66 | 5.68 | 5.36 | 5.44 | 5.44 | qfq | 6,752,600 | 36,967,867 | -3.72% |
| 2025-01-02 | 5.79 | 5.87 | 5.59 | 5.65 | 5.65 | qfq | 5,867,602 | 33,748,598 | -2.25% |
| 2024-12-31 | 5.90 | 5.97 | 5.77 | 5.78 | 5.78 | qfq | 5,985,123 | 35,140,811 | -1.87% |
| 2024-12-30 | 5.90 | 6.06 | 5.73 | 5.89 | 5.89 | qfq | 6,836,473 | 40,197,863 | -1.17% |
| 2024-12-27 | 5.85 | 6.05 | 5.81 | 5.96 | 5.96 | qfq | 5,620,082 | 33,522,749 | 2.23% |
| 2024-12-26 | 5.75 | 5.88 | 5.75 | 5.83 | 5.83 | qfq | 4,733,746 | 27,599,471 | 1.39% |
| 2024-12-25 | 5.98 | 5.98 | 5.66 | 5.75 | 5.75 | qfq | 6,868,656 | 39,666,139 | -3.69% |
| 2024-12-24 | 6.07 | 6.15 | 5.92 | 5.97 | 5.97 | qfq | 7,304,725 | 43,802,508 | -1.16% |
| 2024-12-23 | 6.44 | 6.47 | 6.01 | 6.04 | 6.04 | qfq | 10,064,770 | 62,177,102 | -6.07% |
| 2024-12-20 | 6.43 | 6.53 | 6.38 | 6.43 | 6.43 | qfq | 5,597,219 | 36,136,469 | 0.31% |
| 2024-12-19 | 6.54 | 6.58 | 6.36 | 6.41 | 6.41 | qfq | 9,187,071 | 59,197,971 | -2.14% |
| 2024-12-18 | 6.49 | 6.76 | 6.30 | 6.55 | 6.55 | qfq | 11,659,901 | 76,397,164 | 1.87% |
| 2024-12-17 | 6.94 | 6.96 | 6.40 | 6.43 | 6.43 | qfq | 14,198,128 | 93,423,937 | -7.35% |
| 2024-12-16 | 7.08 | 7.09 | 6.89 | 6.94 | 6.94 | qfq | 9,885,566 | 69,003,624 | -1.98% |
| 2024-12-13 | 7.17 | 7.23 | 7.03 | 7.08 | 7.08 | qfq | 11,551,859 | 82,053,886 | -1.26% |
| 2024-12-12 | 6.94 | 7.22 | 6.92 | 7.17 | 7.17 | qfq | 15,079,035 | 106,807,841 | 3.31% |
| 2024-12-11 | 6.82 | 6.94 | 6.82 | 6.94 | 6.94 | qfq | 7,334,111 | 50,632,903 | 1.46% |
| 2024-12-10 | 7.09 | 7.13 | 6.83 | 6.84 | 6.84 | qfq | 10,434,021 | 72,195,859 | -1.01% |
| 2024-12-09 | 6.96 | 7.06 | 6.84 | 6.91 | 6.91 | qfq | 8,863,424 | 61,289,737 | -0.86% |
| 2024-12-06 | 6.77 | 6.97 | 6.77 | 6.97 | 6.97 | qfq | 14,475,370 | 99,915,484 | 3.57% |
| 2024-12-05 | 6.66 | 6.76 | 6.64 | 6.73 | 6.73 | qfq | 7,034,987 | 47,180,084 | 0.60% |
| 2024-12-04 | 6.89 | 6.89 | 6.60 | 6.69 | 6.69 | qfq | 9,628,002 | 64,952,183 | -2.62% |
| 2024-12-03 | 6.90 | 6.97 | 6.76 | 6.87 | 6.87 | qfq | 11,684,764 | 79,942,192 | -0.29% |
| 2024-12-02 | 6.77 | 6.90 | 6.70 | 6.89 | 6.89 | qfq | 14,453,142 | 98,644,027 | 1.92% |
| 2024-11-29 | 6.73 | 6.78 | 6.57 | 6.76 | 6.76 | qfq | 13,639,415 | 91,445,561 | 0.30% |
| 2024-11-28 | 6.73 | 6.85 | 6.66 | 6.74 | 6.74 | qfq | 11,847,650 | 80,156,473 | 0.15% |
| 2024-11-27 | 6.73 | 6.75 | 6.50 | 6.73 | 6.73 | qfq | 12,999,298 | 86,184,151 | -1.75% |
| 2024-11-26 | 6.76 | 6.96 | 6.60 | 6.85 | 6.85 | qfq | 16,204,110 | 110,069,878 | 1.03% |
| 2024-11-25 | 6.66 | 6.78 | 6.48 | 6.78 | 6.78 | qfq | 14,733,577 | 97,950,301 | 2.88% |
| 2024-11-22 | 6.98 | 7.07 | 6.59 | 6.59 | 6.59 | qfq | 20,632,885 | 141,015,351 | -5.86% |
| 2024-11-21 | 6.99 | 7.11 | 6.83 | 7.00 | 7.00 | qfq | 26,495,085 | 183,700,813 | -1.96% |
| 2024-11-20 | 7.04 | 7.24 | 6.85 | 7.14 | 7.14 | qfq | 42,360,783 | 298,548,187 | 0.85% |
| 2024-11-19 | 6.41 | 7.08 | 6.23 | 7.08 | 7.08 | qfq | 29,543,588 | 203,337,259 | 9.94% |
| 2024-11-18 | 6.48 | 6.68 | 6.36 | 6.44 | 6.44 | qfq | 13,193,551 | 85,933,618 | 0.78% |
| 2024-11-15 | 6.56 | 6.68 | 6.38 | 6.39 | 6.39 | qfq | 9,626,096 | 63,035,042 | -2.59% |
| 2024-11-14 | 6.73 | 6.87 | 6.56 | 6.56 | 6.56 | qfq | 11,882,816 | 79,558,225 | -2.09% |
| 2024-11-13 | 6.58 | 6.80 | 6.56 | 6.70 | 6.70 | qfq | 10,971,012 | 73,250,941 | 1.06% |
| 2024-11-12 | 6.65 | 6.76 | 6.56 | 6.63 | 6.63 | qfq | 13,810,380 | 92,060,094 | -0.30% |
| 2024-11-11 | 6.42 | 6.92 | 6.39 | 6.65 | 6.65 | qfq | 16,004,790 | 106,093,417 | 3.91% |
| 2024-11-08 | 6.55 | 6.60 | 6.35 | 6.40 | 6.40 | qfq | 12,578,563 | 80,731,824 | -2.29% |
| 2024-11-07 | 6.29 | 6.55 | 6.23 | 6.55 | 6.55 | qfq | 12,789,024 | 82,232,502 | 2.99% |
| 2024-11-06 | 6.29 | 6.39 | 6.20 | 6.36 | 6.36 | qfq | 11,282,839 | 71,168,785 | 1.11% |
| 2024-11-05 | 6.13 | 6.29 | 6.12 | 6.29 | 6.29 | qfq | 9,438,951 | 58,734,244 | 2.61% |
| 2024-11-04 | 6.09 | 6.13 | 5.95 | 6.13 | 6.13 | qfq | 8,334,677 | 50,574,042 | 0.00% |
| 2024-11-01 | 6.48 | 6.49 | 6.09 | 6.13 | 6.13 | qfq | 15,134,220 | 94,204,730 | -3.92% |
| 2024-10-31 | 6.15 | 6.45 | 6.12 | 6.38 | 6.38 | qfq | 16,051,594 | 101,903,644 | 3.74% |
| 2024-10-30 | 6.09 | 6.23 | 6.07 | 6.15 | 6.15 | qfq | 8,495,639 | 52,175,389 | 0.99% |
| 2024-10-29 | 6.36 | 6.40 | 6.09 | 6.09 | 6.09 | qfq | 11,273,779 | 69,986,787 | -4.25% |
| 2024-10-28 | 6.17 | 6.36 | 6.17 | 6.36 | 6.36 | qfq | 11,332,766 | 71,306,970 | 3.25% |
| 2024-10-25 | 6.07 | 6.17 | 6.07 | 6.16 | 6.16 | qfq | 10,297,777 | 63,260,607 | 1.65% |
| 2024-10-24 | 6.03 | 6.09 | 6.01 | 6.06 | 6.06 | qfq | 6,637,600 | 40,145,893 | 0.17% |
| 2024-10-23 | 6.05 | 6.15 | 6.03 | 6.05 | 6.05 | qfq | 10,306,363 | 62,742,037 | 0.00% |
| 2024-10-22 | 5.95 | 6.07 | 5.94 | 6.05 | 6.05 | qfq | 10,979,906 | 66,182,731 | 1.17% |
| 2024-10-21 | 6.02 | 6.05 | 5.95 | 5.98 | 5.98 | qfq | 13,639,611 | 81,745,927 | -0.99% |
| 2024-10-18 | 5.99 | 6.12 | 5.84 | 6.04 | 6.04 | qfq | 15,554,010 | 93,182,722 | 0.50% |
| 2024-10-17 | 6.30 | 6.31 | 5.97 | 6.01 | 6.01 | qfq | 18,714,126 | 114,010,441 | -4.30% |
| 2024-10-16 | 5.91 | 6.36 | 5.86 | 6.28 | 6.28 | qfq | 21,870,720 | 134,728,370 | 4.49% |
| 2024-10-15 | 6.04 | 6.18 | 5.88 | 6.01 | 6.01 | qfq | 15,507,592 | 93,449,802 | 0.00% |
| 2024-10-14 | 5.78 | 6.04 | 5.76 | 6.01 | 6.01 | qfq | 14,187,737 | 84,414,194 | 4.89% |
| 2024-10-11 | 5.94 | 5.94 | 5.65 | 5.73 | 5.73 | qfq | 10,887,170 | 63,003,158 | -4.02% |
| 2024-10-10 | 5.84 | 6.12 | 5.76 | 5.97 | 5.97 | qfq | 14,598,021 | 86,948,475 | 3.11% |
| 2024-10-09 | 6.28 | 6.28 | 5.79 | 5.79 | 5.79 | qfq | 18,940,416 | 113,785,860 | -9.53% |
| 2024-10-08 | 6.84 | 6.86 | 6.12 | 6.40 | 6.40 | qfq | 31,610,383 | 203,692,211 | 2.40% |
| 2024-09-30 | 6.00 | 6.29 | 5.81 | 6.25 | 6.25 | qfq | 29,774,320 | 180,385,820 | 8.32% |
| 2024-09-27 | 5.67 | 5.79 | 5.53 | 5.77 | 5.77 | qfq | 15,818,042 | 89,318,157 | 2.85% |
| 2024-09-26 | 5.37 | 5.63 | 5.36 | 5.61 | 5.61 | qfq | 18,772,376 | 103,596,646 | 4.47% |
| 2024-09-25 | 5.33 | 5.47 | 5.30 | 5.37 | 5.37 | qfq | 13,990,737 | 75,599,346 | 1.70% |
| 2024-09-24 | 5.17 | 5.29 | 5.15 | 5.28 | 5.28 | qfq | 10,177,441 | 53,253,719 | 2.33% |
| 2024-09-23 | 5.15 | 5.24 | 5.08 | 5.16 | 5.16 | qfq | 8,615,572 | 44,292,211 | -0.39% |
| 2024-09-20 | 5.15 | 5.29 | 5.08 | 5.18 | 5.18 | qfq | 9,689,951 | 50,066,510 | 0.58% |
| 2024-09-19 | 5.00 | 5.18 | 4.99 | 5.15 | 5.15 | qfq | 8,155,328 | 41,636,164 | 3.41% |
| 2024-09-18 | 5.02 | 5.06 | 4.90 | 4.98 | 4.98 | qfq | 6,370,600 | 31,672,157 | -1.19% |
| 2024-09-13 | 5.07 | 5.13 | 5.03 | 5.04 | 5.04 | qfq | 5,597,935 | 28,414,949 | -0.59% |
| 2024-09-12 | 5.08 | 5.18 | 5.06 | 5.07 | 5.07 | qfq | 7,546,965 | 38,697,470 | -0.20% |
| 2024-09-11 | 5.10 | 5.15 | 5.04 | 5.08 | 5.08 | qfq | 4,899,399 | 24,899,932 | -0.97% |
| 2024-09-10 | 5.15 | 5.17 | 5.02 | 5.13 | 5.13 | qfq | 6,765,579 | 34,386,605 | -0.19% |
| 2024-09-09 | 5.08 | 5.19 | 4.92 | 5.14 | 5.14 | qfq | 9,708,016 | 49,355,031 | 0.39% |
| 2024-09-06 | 5.21 | 5.30 | 5.12 | 5.12 | 5.12 | qfq | 10,337,631 | 53,747,179 | -1.54% |
| 2024-09-05 | 5.09 | 5.22 | 5.09 | 5.20 | 5.20 | qfq | 8,534,598 | 44,185,923 | 1.96% |
| 2024-09-04 | 5.14 | 5.18 | 5.08 | 5.10 | 5.10 | qfq | 7,366,640 | 37,683,866 | -1.73% |
| 2024-09-03 | 5.15 | 5.22 | 5.12 | 5.19 | 5.19 | qfq | 7,619,060 | 39,379,140 | 1.17% |
| 2024-09-02 | 5.26 | 5.34 | 5.13 | 5.13 | 5.13 | qfq | 12,384,565 | 64,670,462 | -3.02% |
| 2024-08-30 | 5.15 | 5.36 | 5.14 | 5.29 | 5.29 | qfq | 15,178,173 | 79,958,064 | 1.73% |
| 2024-08-29 | 5.30 | 5.30 | 5.05 | 5.20 | 5.20 | qfq | 17,121,814 | 88,306,950 | -2.44% |
| 2024-08-28 | 5.58 | 5.60 | 5.30 | 5.33 | 5.33 | qfq | 19,947,500 | 107,286,963 | -6.00% |
| 2024-08-27 | 5.45 | 5.85 | 5.44 | 5.67 | 5.67 | qfq | 29,788,685 | 167,325,201 | 3.85% |
| 2024-08-26 | 5.45 | 5.59 | 5.41 | 5.46 | 5.46 | qfq | 19,580,162 | 107,608,479 | -1.27% |
| 2024-08-23 | 5.37 | 5.60 | 5.18 | 5.53 | 5.53 | qfq | 26,268,495 | 140,216,627 | 2.22% |
| 2024-08-22 | 5.47 | 5.62 | 5.38 | 5.41 | 5.41 | qfq | 21,693,400 | 119,261,913 | -1.46% |
| 2024-08-21 | 5.57 | 5.62 | 5.40 | 5.49 | 5.49 | qfq | 23,011,856 | 126,836,975 | -1.61% |
| 2024-08-20 | 5.75 | 5.91 | 5.51 | 5.58 | 5.58 | qfq | 33,204,080 | 188,683,648 | -4.78% |
| 2024-08-19 | 5.96 | 6.10 | 5.86 | 5.86 | 5.86 | qfq | 41,977,858 | 248,380,140 | -9.98% |
| 2024-08-16 | 6.51 | 6.74 | 6.51 | 6.51 | 6.51 | qfq | 57,266,708 | 374,272,979 | -9.96% |
| 2024-08-15 | 7.23 | 8.33 | 7.21 | 7.23 | 7.23 | qfq | 88,994,055 | 692,514,233 | -5.74% |
| 2024-08-14 | 7.67 | 7.67 | 7.66 | 7.67 | 7.67 | qfq | 18,207,264 | 139,649,571 | 10.04% |
| 2024-08-13 | 6.21 | 6.97 | 6.18 | 6.97 | 6.97 | qfq | 51,412,188 | 349,776,498 | 9.94% |
| 2024-08-12 | 6.21 | 6.34 | 5.63 | 6.34 | 6.34 | qfq | 38,840,987 | 233,227,559 | 10.07% |
| 2024-08-09 | 5.22 | 5.76 | 5.22 | 5.76 | 5.76 | qfq | 15,292,524 | 84,412,041 | 9.92% |
| 2024-08-08 | 5.29 | 5.32 | 5.18 | 5.24 | 5.24 | qfq | 7,045,186 | 36,875,607 | -1.50% |
| 2024-08-07 | 5.38 | 5.42 | 5.29 | 5.32 | 5.32 | qfq | 7,095,621 | 37,855,655 | -1.12% |
| 2024-08-06 | 5.32 | 5.54 | 5.30 | 5.38 | 5.38 | qfq | 13,559,700 | 73,437,743 | 1.70% |
| 2024-08-05 | 5.51 | 5.56 | 5.27 | 5.29 | 5.29 | qfq | 14,829,056 | 79,975,362 | -4.86% |
| 2024-08-02 | 5.70 | 5.75 | 5.53 | 5.56 | 5.56 | qfq | 15,011,250 | 84,560,435 | -3.64% |
| 2024-08-01 | 5.81 | 5.94 | 5.70 | 5.77 | 5.77 | qfq | 16,795,220 | 96,901,018 | -0.52% |
| 2024-07-31 | 5.67 | 6.10 | 5.66 | 5.80 | 5.80 | qfq | 30,820,568 | 179,768,654 | 1.22% |
| 2024-07-30 | 5.70 | 6.20 | 5.55 | 5.73 | 5.73 | qfq | 40,164,489 | 234,436,957 | 1.42% |
| 2024-07-29 | 5.14 | 5.65 | 5.02 | 5.65 | 5.65 | qfq | 20,112,917 | 108,398,750 | 9.92% |
| 2024-07-26 | 5.06 | 5.21 | 4.90 | 5.14 | 5.14 | qfq | 21,699,354 | 109,390,748 | -1.15% |
| 2024-07-25 | 5.55 | 5.61 | 5.20 | 5.20 | 5.20 | qfq | 32,386,945 | 170,097,066 | -10.03% |
| 2024-07-24 | 5.71 | 5.78 | 5.66 | 5.78 | 5.78 | qfq | 15,207,596 | 87,632,173 | 10.10% |
| 2024-07-23 | 4.85 | 5.25 | 4.84 | 5.25 | 5.25 | qfq | 12,927,392 | 66,594,757 | 10.06% |
| 2024-07-22 | 4.54 | 4.77 | 4.46 | 4.77 | 4.77 | qfq | 6,770,502 | 31,270,668 | 3.92% |
| 2024-07-19 | 4.55 | 4.63 | 4.49 | 4.59 | 4.59 | qfq | 3,296,280 | 15,030,933 | 0.66% |
| 2024-07-18 | 4.54 | 4.57 | 4.46 | 4.56 | 4.56 | qfq | 3,408,560 | 15,362,752 | -0.87% |
| 2024-07-17 | 4.63 | 4.66 | 4.53 | 4.60 | 4.60 | qfq | 4,074,766 | 18,631,982 | -0.86% |
| 2024-07-16 | 4.56 | 4.64 | 4.50 | 4.64 | 4.64 | qfq | 4,045,186 | 18,491,308 | 1.53% |
| 2024-07-15 | 4.67 | 4.70 | 4.52 | 4.57 | 4.57 | qfq | 4,601,141 | 21,119,715 | -2.56% |
| 2024-07-12 | 4.66 | 4.81 | 4.65 | 4.69 | 4.69 | qfq | 6,612,580 | 31,287,776 | 0.21% |
| 2024-07-11 | 4.62 | 4.69 | 4.57 | 4.68 | 4.68 | qfq | 6,359,607 | 29,522,965 | 2.41% |
| 2024-07-10 | 4.73 | 4.73 | 4.54 | 4.57 | 4.57 | qfq | 9,420,369 | 43,350,232 | -5.38% |
| 2024-07-09 | 4.93 | 4.95 | 4.60 | 4.83 | 4.83 | qfq | 11,287,005 | 53,696,506 | -3.21% |
| 2024-07-08 | 5.24 | 5.31 | 4.98 | 4.99 | 4.99 | qfq | 8,225,693 | 41,925,973 | -4.22% |
| 2024-07-05 | 5.16 | 5.24 | 5.02 | 5.21 | 5.21 | qfq | 8,586,466 | 44,179,989 | 0.19% |
| 2024-07-04 | 5.46 | 5.48 | 5.13 | 5.20 | 5.20 | qfq | 14,688,159 | 77,158,873 | -7.14% |
| 2024-07-03 | 5.28 | 5.68 | 5.22 | 5.60 | 5.60 | qfq | 20,050,161 | 110,174,477 | 5.26% |
| 2024-07-02 | 5.36 | 5.42 | 5.27 | 5.32 | 5.32 | qfq | 12,353,676 | 65,795,505 | -1.85% |
| 2024-07-01 | 5.27 | 5.50 | 5.25 | 5.42 | 5.42 | qfq | 19,772,313 | 105,958,823 | -4.07% |
| 2024-06-28 | 5.44 | 5.97 | 5.36 | 5.65 | 5.65 | qfq | 30,317,542 | 172,763,647 | 4.05% |
| 2024-06-27 | 4.94 | 5.43 | 4.84 | 5.43 | 5.43 | qfq | 17,546,002 | 90,222,598 | 9.92% |
| 2024-06-26 | 4.91 | 4.95 | 4.73 | 4.94 | 4.94 | qfq | 8,624,889 | 41,774,672 | 0.61% |
| 2024-06-25 | 4.93 | 5.09 | 4.86 | 4.91 | 4.91 | qfq | 9,283,090 | 46,016,878 | -0.61% |
| 2024-06-24 | 5.16 | 5.18 | 4.94 | 4.94 | 4.94 | qfq | 13,241,440 | 66,573,009 | -6.26% |
| 2024-06-21 | 4.97 | 5.40 | 4.88 | 5.27 | 5.27 | qfq | 19,002,681 | 97,951,588 | 4.56% |
| 2024-06-20 | 5.19 | 5.45 | 5.00 | 5.04 | 5.04 | qfq | 25,346,595 | 132,742,916 | -1.56% |
| 2024-06-19 | 4.70 | 5.12 | 4.70 | 5.12 | 5.12 | qfq | 7,907,586 | 39,515,782 | 10.11% |
| 2024-06-18 | 4.50 | 4.67 | 4.46 | 4.65 | 4.65 | qfq | 4,553,837 | 20,942,698 | 3.79% |
| 2024-06-17 | 4.57 | 4.60 | 4.46 | 4.48 | 4.48 | qfq | 3,719,688 | 16,816,810 | -2.82% |
| 2024-06-14 | 4.64 | 4.66 | 4.51 | 4.61 | 4.61 | qfq | 2,838,617 | 13,069,794 | 0.00% |
| 2024-06-13 | 4.73 | 4.76 | 4.58 | 4.61 | 4.61 | qfq | 3,759,676 | 17,431,946 | -2.54% |
| 2024-06-12 | 4.62 | 4.74 | 4.56 | 4.73 | 4.73 | qfq | 4,212,460 | 19,682,454 | 2.83% |
| 2024-06-11 | 4.68 | 4.69 | 4.52 | 4.60 | 4.60 | qfq | 4,938,442 | 22,724,311 | -1.50% |
| 2024-06-07 | 4.45 | 4.69 | 4.45 | 4.67 | 4.67 | qfq | 8,864,143 | 40,805,356 | 6.38% |
| 2024-06-06 | 4.84 | 4.85 | 4.36 | 4.39 | 4.39 | qfq | 13,212,552 | 59,677,398 | -9.30% |
| 2024-06-05 | 4.94 | 4.95 | 4.80 | 4.84 | 4.84 | qfq | 5,407,961 | 26,333,992 | -3.20% |
| 2024-06-04 | 4.99 | 5.04 | 4.88 | 5.00 | 5.00 | qfq | 4,283,892 | 21,282,056 | -0.40% |
| 2024-06-03 | 5.08 | 5.14 | 4.91 | 5.02 | 5.02 | qfq | 6,773,741 | 33,927,614 | -1.18% |
| 2024-05-31 | 5.07 | 5.19 | 5.04 | 5.08 | 5.08 | qfq | 6,171,079 | 31,611,127 | -0.59% |
| 2024-05-30 | 5.57 | 5.58 | 5.04 | 5.11 | 5.05 | qfq | 16,109,035 | 84,011,978 | -8.75% |
| 2024-05-29 | 5.58 | 5.66 | 5.52 | 5.60 | 5.54 | qfq | 6,103,380 | 34,122,057 | 0.00% |
| 2024-05-28 | 5.52 | 5.61 | 5.46 | 5.60 | 5.54 | qfq | 5,498,893 | 30,628,631 | 1.45% |
| 2024-05-27 | 5.60 | 5.60 | 5.43 | 5.52 | 5.46 | qfq | 4,404,480 | 24,179,300 | -1.08% |
| 2024-05-24 | 5.57 | 5.64 | 5.51 | 5.58 | 5.52 | qfq | 4,422,242 | 24,641,731 | 0.18% |
| 2024-05-23 | 5.69 | 5.69 | 5.52 | 5.57 | 5.51 | qfq | 6,158,631 | 34,394,668 | -2.28% |
| 2024-05-22 | 5.65 | 5.74 | 5.60 | 5.70 | 5.64 | qfq | 5,184,569 | 29,492,952 | 0.88% |
| 2024-05-21 | 5.84 | 5.87 | 5.60 | 5.65 | 5.59 | qfq | 9,723,289 | 55,351,447 | -3.42% |
| 2024-05-20 | 6.26 | 6.26 | 5.71 | 5.85 | 5.79 | qfq | 13,295,617 | 79,558,901 | -6.40% |
| 2024-05-17 | 6.22 | 6.26 | 6.13 | 6.25 | 6.18 | qfq | 4,450,524 | 27,650,135 | 1.13% |
| 2024-05-16 | 6.06 | 6.34 | 6.04 | 6.18 | 6.11 | qfq | 7,496,040 | 46,640,070 | 2.15% |
| 2024-05-15 | 6.05 | 6.12 | 6.00 | 6.05 | 5.98 | qfq | 2,768,445 | 16,789,070 | -0.17% |
| 2024-05-14 | 6.02 | 6.10 | 6.01 | 6.06 | 5.99 | qfq | 3,178,470 | 19,261,106 | 0.66% |
| 2024-05-13 | 6.26 | 6.26 | 6.01 | 6.02 | 5.96 | qfq | 6,465,668 | 39,393,411 | -3.99% |
| 2024-05-10 | 6.32 | 6.36 | 6.20 | 6.27 | 6.20 | qfq | 3,019,877 | 18,898,547 | -0.95% |
| 2024-05-09 | 6.20 | 6.36 | 6.16 | 6.33 | 6.26 | qfq | 3,352,960 | 21,128,585 | 2.26% |
| 2024-05-08 | 6.28 | 6.34 | 6.18 | 6.19 | 6.12 | qfq | 4,875,439 | 30,435,179 | -1.43% |
| 2024-05-07 | 6.16 | 6.34 | 6.15 | 6.28 | 6.21 | qfq | 7,639,238 | 47,828,175 | 1.95% |
| 2024-05-06 | 6.01 | 6.20 | 6.00 | 6.16 | 6.09 | qfq | 12,628,841 | 77,101,284 | -4.50% |
| 2024-04-30 | 6.55 | 6.63 | 6.38 | 6.45 | 6.38 | qfq | 5,316,329 | 34,394,916 | -2.12% |
| 2024-04-29 | 6.36 | 6.65 | 6.33 | 6.59 | 6.52 | qfq | 6,388,797 | 41,621,121 | -1.20% |
| 2024-04-26 | 6.81 | 6.82 | 6.65 | 6.67 | 6.60 | qfq | 5,047,289 | 33,920,023 | -2.49% |
| 2024-04-25 | 6.72 | 6.89 | 6.62 | 6.84 | 6.77 | qfq | 3,994,542 | 27,077,298 | 1.63% |
| 2024-04-24 | 6.56 | 6.79 | 6.51 | 6.73 | 6.66 | qfq | 3,947,766 | 26,505,251 | 1.82% |
| 2024-04-23 | 6.44 | 6.70 | 6.40 | 6.61 | 6.54 | qfq | 4,379,453 | 28,876,553 | 2.64% |
| 2024-04-22 | 6.48 | 6.56 | 6.35 | 6.44 | 6.37 | qfq | 2,951,873 | 18,971,277 | -0.92% |
| 2024-04-19 | 6.46 | 6.53 | 6.32 | 6.50 | 6.43 | qfq | 4,520,225 | 29,099,783 | 1.25% |
| 2024-04-18 | 6.50 | 6.63 | 6.37 | 6.42 | 6.35 | qfq | 4,249,277 | 27,502,855 | -1.23% |
| 2024-04-17 | 6.00 | 6.50 | 5.95 | 6.50 | 6.43 | qfq | 6,253,031 | 39,464,762 | 9.98% |
| 2024-04-16 | 6.33 | 6.38 | 5.91 | 5.91 | 5.85 | qfq | 6,077,086 | 36,760,721 | -7.66% |
| 2024-04-15 | 6.78 | 6.85 | 6.31 | 6.40 | 6.33 | qfq | 5,726,866 | 37,188,805 | -6.30% |
| 2024-04-12 | 6.98 | 7.02 | 6.77 | 6.83 | 6.76 | qfq | 3,047,107 | 21,026,015 | -1.73% |
| 2024-04-11 | 6.93 | 7.05 | 6.84 | 6.95 | 6.88 | qfq | 2,615,567 | 18,257,912 | 0.14% |
| 2024-04-10 | 7.15 | 7.16 | 6.88 | 6.94 | 6.87 | qfq | 4,400,339 | 30,732,903 | -2.80% |
| 2024-04-09 | 7.03 | 7.15 | 6.98 | 7.14 | 7.06 | qfq | 3,757,782 | 26,563,612 | 1.56% |
| 2024-04-08 | 7.27 | 7.29 | 7.02 | 7.03 | 6.95 | qfq | 5,274,365 | 37,547,311 | -4.35% |
| 2024-04-03 | 7.42 | 7.42 | 7.24 | 7.35 | 7.27 | qfq | 6,435,600 | 47,123,867 | -0.68% |
| 2024-04-02 | 7.23 | 7.40 | 7.23 | 7.40 | 7.32 | qfq | 10,050,483 | 73,774,870 | 1.93% |
| 2024-04-01 | 7.26 | 7.31 | 7.14 | 7.26 | 7.18 | qfq | 8,100,063 | 58,647,711 | 0.97% |
| 2024-03-29 | 7.07 | 7.40 | 7.01 | 7.19 | 7.11 | qfq | 13,593,802 | 97,444,624 | 0.14% |
| 2024-03-28 | 6.80 | 7.30 | 6.66 | 7.18 | 7.10 | qfq | 17,954,334 | 124,433,993 | 2.87% |
| 2024-03-27 | 6.96 | 7.65 | 6.84 | 6.98 | 6.90 | qfq | 14,764,233 | 108,143,365 | 0.43% |
| 2024-03-26 | 6.85 | 6.98 | 6.76 | 6.95 | 6.88 | qfq | 2,910,202 | 20,009,010 | 1.61% |
| 2024-03-25 | 7.02 | 7.05 | 6.84 | 6.84 | 6.77 | qfq | 3,251,730 | 22,556,549 | -2.70% |
| 2024-03-22 | 7.13 | 7.15 | 6.95 | 7.03 | 6.95 | qfq | 3,474,366 | 24,448,031 | -1.54% |
| 2024-03-21 | 7.14 | 7.16 | 7.05 | 7.14 | 7.06 | qfq | 3,445,320 | 24,504,834 | -0.14% |
| 2024-03-20 | 7.11 | 7.16 | 7.05 | 7.15 | 7.07 | qfq | 3,376,409 | 24,001,362 | 0.56% |
| 2024-03-19 | 6.99 | 7.14 | 6.94 | 7.11 | 7.03 | qfq | 5,938,382 | 41,893,864 | 1.86% |
| 2024-03-18 | 6.90 | 6.98 | 6.89 | 6.98 | 6.90 | qfq | 3,098,974 | 21,530,168 | 1.31% |
| 2024-03-15 | 6.87 | 6.90 | 6.77 | 6.89 | 6.82 | qfq | 2,434,616 | 16,675,075 | 0.00% |
| 2024-03-14 | 6.87 | 6.93 | 6.79 | 6.89 | 6.82 | qfq | 3,490,878 | 23,872,149 | 0.00% |
| 2024-03-13 | 6.82 | 7.02 | 6.65 | 6.89 | 6.82 | qfq | 6,607,589 | 45,044,880 | 1.92% |
| 2024-03-12 | 6.60 | 6.83 | 6.60 | 6.76 | 6.69 | qfq | 5,245,844 | 35,252,457 | 2.89% |
| 2024-03-11 | 6.48 | 6.59 | 6.45 | 6.57 | 6.50 | qfq | 3,567,436 | 23,246,752 | 1.86% |
| 2024-03-08 | 6.41 | 6.49 | 6.37 | 6.45 | 6.38 | qfq | 2,570,903 | 16,518,990 | -0.15% |
| 2024-03-07 | 6.46 | 6.56 | 6.41 | 6.46 | 6.39 | qfq | 3,614,957 | 23,414,925 | -0.46% |
| 2024-03-06 | 6.43 | 6.49 | 6.35 | 6.49 | 6.42 | qfq | 3,014,721 | 19,360,668 | 0.93% |
| 2024-03-05 | 6.56 | 6.56 | 6.38 | 6.43 | 6.36 | qfq | 5,035,065 | 32,444,721 | -2.43% |
| 2024-03-04 | 6.68 | 6.70 | 6.54 | 6.59 | 6.52 | qfq | 2,868,401 | 18,912,042 | -1.35% |
| 2024-03-01 | 6.71 | 6.75 | 6.60 | 6.68 | 6.61 | qfq | 3,855,190 | 25,741,939 | -0.30% |
| 2024-02-29 | 6.62 | 6.74 | 6.50 | 6.70 | 6.63 | qfq | 6,120,923 | 40,662,575 | 1.36% |
| 2024-02-28 | 7.11 | 7.21 | 6.60 | 6.61 | 6.54 | qfq | 6,943,802 | 47,995,410 | -7.03% |
| 2024-02-27 | 6.86 | 7.11 | 6.80 | 7.11 | 7.03 | qfq | 3,959,866 | 27,690,082 | 3.34% |
| 2024-02-26 | 6.79 | 7.00 | 6.75 | 6.88 | 6.81 | qfq | 4,288,651 | 29,479,158 | 1.18% |
| 2024-02-23 | 6.75 | 6.82 | 6.62 | 6.80 | 6.73 | qfq | 4,725,780 | 31,777,950 | 0.15% |
| 2024-02-22 | 6.51 | 6.85 | 6.47 | 6.79 | 6.72 | qfq | 4,391,011 | 29,174,660 | 4.14% |
| 2024-02-21 | 6.42 | 6.66 | 6.34 | 6.52 | 6.45 | qfq | 4,272,747 | 28,010,024 | 1.09% |
| 2024-02-20 | 6.37 | 6.46 | 6.24 | 6.45 | 6.38 | qfq | 3,317,688 | 21,115,791 | 1.26% |
| 2024-02-19 | 6.24 | 6.55 | 6.17 | 6.37 | 6.30 | qfq | 5,343,379 | 33,926,953 | 3.24% |
| 2024-02-08 | 5.68 | 6.17 | 5.65 | 6.17 | 6.10 | qfq | 5,517,081 | 32,528,904 | 9.20% |
| 2024-02-07 | 5.82 | 5.85 | 5.53 | 5.65 | 5.59 | qfq | 5,702,638 | 32,512,608 | -2.59% |
| 2024-02-06 | 5.78 | 6.08 | 5.36 | 5.80 | 5.74 | qfq | 8,590,871 | 48,463,962 | -2.19% |
| 2024-02-05 | 6.58 | 6.58 | 5.93 | 5.93 | 5.87 | qfq | 6,803,714 | 40,879,450 | -10.02% |
| 2024-02-02 | 7.03 | 7.10 | 6.36 | 6.59 | 6.52 | qfq | 7,652,243 | 51,436,255 | -6.66% |
| 2024-02-01 | 7.17 | 7.24 | 6.88 | 7.06 | 6.98 | qfq | 5,419,528 | 38,132,467 | -2.89% |
| 2024-01-31 | 7.87 | 7.92 | 7.19 | 7.27 | 7.19 | qfq | 6,973,527 | 52,278,628 | -8.90% |
| 2024-01-30 | 8.21 | 8.23 | 7.92 | 7.98 | 7.89 | qfq | 3,054,398 | 24,781,792 | -3.86% |
| 2024-01-29 | 8.48 | 8.48 | 8.23 | 8.30 | 8.21 | qfq | 3,159,700 | 26,304,869 | -1.89% |
| 2024-01-26 | 8.30 | 8.56 | 8.26 | 8.46 | 8.37 | qfq | 3,565,172 | 30,106,273 | 2.67% |
| 2024-01-25 | 7.90 | 8.27 | 7.81 | 8.24 | 8.15 | qfq | 4,258,140 | 34,495,637 | 4.30% |
| 2024-01-24 | 7.84 | 7.98 | 7.56 | 7.90 | 7.81 | qfq | 5,136,418 | 39,993,077 | 0.38% |
| 2024-01-23 | 7.87 | 7.93 | 7.57 | 7.87 | 7.79 | qfq | 5,105,467 | 39,458,195 | -0.88% |
| 2024-01-22 | 8.50 | 8.50 | 7.87 | 7.94 | 7.85 | qfq | 5,087,925 | 41,697,740 | -7.35% |
| 2024-01-19 | 8.79 | 8.87 | 8.51 | 8.57 | 8.48 | qfq | 5,349,861 | 45,882,415 | -3.71% |
| 2024-01-18 | 8.75 | 8.90 | 8.42 | 8.90 | 8.80 | qfq | 4,425,380 | 38,137,814 | 1.60% |
| 2024-01-17 | 8.96 | 8.96 | 8.76 | 8.76 | 8.67 | qfq | 2,091,600 | 18,497,162 | -2.12% |
| 2024-01-16 | 9.00 | 9.02 | 8.83 | 8.95 | 8.85 | qfq | 2,901,140 | 25,840,425 | -0.89% |
| 2024-01-15 | 8.96 | 9.03 | 8.86 | 9.03 | 8.93 | qfq | 3,524,606 | 31,586,716 | 0.56% |
| 2024-01-12 | 8.88 | 9.04 | 8.88 | 8.98 | 8.88 | qfq | 3,136,099 | 28,178,901 | 1.01% |
| 2024-01-11 | 8.85 | 8.92 | 8.78 | 8.89 | 8.79 | qfq | 1,904,372 | 16,872,623 | 0.00% |
| 2024-01-10 | 8.89 | 8.93 | 8.77 | 8.89 | 8.79 | qfq | 2,683,366 | 23,758,838 | -0.22% |
| 2024-01-09 | 8.78 | 8.93 | 8.76 | 8.91 | 8.81 | qfq | 3,677,566 | 32,619,979 | 1.48% |
| 2024-01-08 | 8.86 | 8.90 | 8.77 | 8.78 | 8.69 | qfq | 3,014,460 | 26,643,273 | -0.68% |
| 2024-01-05 | 8.92 | 8.97 | 8.80 | 8.84 | 8.74 | qfq | 3,092,817 | 27,531,391 | -0.56% |
| 2024-01-04 | 8.83 | 8.90 | 8.77 | 8.89 | 8.79 | qfq | 2,008,050 | 17,753,562 | 0.45% |
| 2024-01-03 | 8.80 | 8.88 | 8.76 | 8.85 | 8.75 | qfq | 2,623,299 | 23,143,595 | 0.57% |
| 2024-01-02 | 8.68 | 8.86 | 8.63 | 8.80 | 8.71 | qfq | 3,564,180 | 31,270,338 | 1.97% |
| 2023-12-29 | 8.60 | 8.64 | 8.56 | 8.63 | 8.54 | qfq | 1,902,753 | 16,386,271 | 0.12% |
| 2023-12-28 | 8.50 | 8.62 | 8.42 | 8.62 | 8.53 | qfq | 2,427,730 | 20,742,205 | 1.41% |
| 2023-12-27 | 8.49 | 8.52 | 8.39 | 8.50 | 8.41 | qfq | 1,943,691 | 16,444,335 | 0.59% |
| 2023-12-26 | 8.60 | 8.63 | 8.42 | 8.45 | 8.36 | qfq | 2,390,570 | 20,265,510 | -1.52% |
| 2023-12-25 | 8.74 | 8.78 | 8.57 | 8.58 | 8.49 | qfq | 3,476,158 | 29,962,791 | -1.94% |
| 2023-12-22 | 8.81 | 8.86 | 8.72 | 8.75 | 8.66 | qfq | 2,045,300 | 17,945,545 | -0.68% |
| 2023-12-21 | 8.71 | 8.84 | 8.62 | 8.81 | 8.72 | qfq | 2,207,703 | 19,294,710 | 0.92% |
| 2023-12-20 | 8.66 | 8.87 | 8.66 | 8.73 | 8.64 | qfq | 2,689,699 | 23,694,864 | 0.34% |
| 2023-12-19 | 8.73 | 8.79 | 8.62 | 8.70 | 8.61 | qfq | 2,196,510 | 19,044,230 | -0.34% |
| 2023-12-18 | 8.91 | 8.95 | 8.70 | 8.73 | 8.64 | qfq | 2,909,716 | 25,649,052 | -1.69% |
| 2023-12-15 | 8.95 | 8.97 | 8.84 | 8.88 | 8.78 | qfq | 1,472,420 | 13,105,544 | -0.34% |
| 2023-12-14 | 8.88 | 8.98 | 8.85 | 8.91 | 8.81 | qfq | 2,561,270 | 22,844,885 | 0.79% |
| 2023-12-13 | 8.87 | 8.96 | 8.84 | 8.84 | 8.74 | qfq | 2,426,986 | 21,618,258 | -0.90% |
| 2023-12-12 | 8.79 | 8.92 | 8.71 | 8.92 | 8.82 | qfq | 2,828,098 | 24,949,418 | 1.48% |
| 2023-12-11 | 8.73 | 8.81 | 8.67 | 8.79 | 8.70 | qfq | 2,801,685 | 24,511,586 | 0.00% |
| 2023-12-08 | 8.96 | 9.01 | 8.79 | 8.79 | 8.70 | qfq | 3,350,700 | 29,713,681 | -2.01% |
| 2023-12-07 | 8.97 | 9.05 | 8.95 | 8.97 | 8.87 | qfq | 2,004,030 | 18,007,052 | -0.11% |
| 2023-12-06 | 8.93 | 9.04 | 8.92 | 8.98 | 8.88 | qfq | 1,729,137 | 15,553,719 | 0.56% |
| 2023-12-05 | 9.08 | 9.14 | 8.93 | 8.93 | 8.83 | qfq | 2,478,303 | 22,376,197 | -1.76% |
| 2023-12-04 | 9.08 | 9.14 | 9.05 | 9.09 | 8.99 | qfq | 1,787,755 | 16,264,652 | 0.11% |
| 2023-12-01 | 9.04 | 9.11 | 8.98 | 9.08 | 8.98 | qfq | 1,772,080 | 16,041,963 | 0.78% |
| 2023-11-30 | 9.05 | 9.10 | 8.96 | 9.01 | 8.91 | qfq | 1,922,336 | 17,331,937 | -0.77% |
| 2023-11-29 | 9.19 | 9.19 | 9.06 | 9.08 | 8.98 | qfq | 2,206,267 | 20,060,284 | -1.09% |
| 2023-11-28 | 9.11 | 9.19 | 9.05 | 9.18 | 9.08 | qfq | 2,087,898 | 19,086,250 | 0.99% |
| 2023-11-27 | 9.14 | 9.19 | 9.07 | 9.09 | 8.99 | qfq | 1,674,196 | 15,255,645 | -0.87% |
| 2023-11-24 | 9.27 | 9.27 | 9.12 | 9.17 | 9.07 | qfq | 2,182,269 | 20,017,976 | -0.65% |
| 2023-11-23 | 9.16 | 9.24 | 9.12 | 9.23 | 9.13 | qfq | 1,936,404 | 17,798,660 | 0.76% |
| 2023-11-22 | 9.19 | 9.28 | 9.16 | 9.16 | 9.06 | qfq | 2,106,640 | 19,431,056 | -0.33% |
| 2023-11-21 | 9.26 | 9.28 | 9.18 | 9.19 | 9.09 | qfq | 2,064,967 | 19,069,148 | -0.76% |
| 2023-11-20 | 9.20 | 9.28 | 9.13 | 9.26 | 9.16 | qfq | 2,582,314 | 23,721,429 | 0.98% |
| 2023-11-17 | 9.11 | 9.18 | 9.08 | 9.17 | 9.07 | qfq | 1,753,486 | 16,003,704 | 0.44% |
| 2023-11-16 | 9.20 | 9.22 | 9.12 | 9.13 | 9.03 | qfq | 1,506,271 | 13,795,388 | -0.65% |
| 2023-11-15 | 9.21 | 9.24 | 9.13 | 9.19 | 9.09 | qfq | 1,814,141 | 16,651,081 | 0.22% |
| 2023-11-14 | 9.19 | 9.21 | 9.12 | 9.17 | 9.07 | qfq | 2,115,360 | 19,391,889 | 0.00% |
| 2023-11-13 | 9.06 | 9.19 | 9.06 | 9.17 | 9.07 | qfq | 2,654,699 | 24,225,613 | 1.44% |
| 2023-11-10 | 9.07 | 9.07 | 8.94 | 9.04 | 8.94 | qfq | 2,097,248 | 18,892,869 | -0.77% |
| 2023-11-09 | 9.07 | 9.14 | 9.05 | 9.11 | 9.01 | qfq | 2,082,905 | 18,949,646 | 0.44% |
| 2023-11-08 | 9.09 | 9.15 | 9.04 | 9.07 | 8.97 | qfq | 1,966,127 | 17,850,712 | -0.44% |
| 2023-11-07 | 9.14 | 9.14 | 9.06 | 9.11 | 9.01 | qfq | 1,924,790 | 17,521,616 | -0.33% |
| 2023-11-06 | 9.00 | 9.14 | 8.98 | 9.14 | 9.04 | qfq | 2,754,123 | 24,976,366 | 1.56% |
| 2023-11-03 | 9.00 | 9.07 | 8.98 | 9.00 | 8.90 | qfq | 2,146,596 | 19,362,585 | -0.11% |
| 2023-11-02 | 9.01 | 9.08 | 9.01 | 9.01 | 8.91 | qfq | 1,840,979 | 16,637,062 | -0.44% |
| 2023-11-01 | 9.02 | 9.07 | 9.00 | 9.05 | 8.95 | qfq | 2,061,938 | 18,618,275 | -0.11% |
| 2023-10-31 | 9.04 | 9.11 | 8.99 | 9.06 | 8.96 | qfq | 3,185,931 | 28,769,969 | -0.22% |
| 2023-10-30 | 9.07 | 9.10 | 9.02 | 9.08 | 8.98 | qfq | 2,268,852 | 20,550,663 | 0.22% |
| 2023-10-27 | 9.02 | 9.09 | 8.95 | 9.06 | 8.96 | qfq | 1,869,719 | 16,882,783 | 0.55% |
| 2023-10-26 | 9.02 | 9.09 | 8.96 | 9.01 | 8.91 | qfq | 2,217,646 | 19,980,435 | -0.99% |
| 2023-10-25 | 8.89 | 9.15 | 8.89 | 9.10 | 9.00 | qfq | 3,531,212 | 32,023,917 | 3.29% |
| 2023-10-24 | 8.60 | 8.83 | 8.60 | 8.81 | 8.72 | qfq | 3,929,318 | 34,357,987 | 2.20% |
| 2023-10-23 | 8.88 | 8.89 | 8.58 | 8.62 | 8.53 | qfq | 2,719,100 | 23,671,609 | -2.82% |
| 2023-10-20 | 8.91 | 8.94 | 8.86 | 8.87 | 8.77 | qfq | 1,543,789 | 13,731,115 | -0.22% |
| 2023-10-19 | 8.95 | 9.04 | 8.89 | 8.89 | 8.79 | qfq | 2,230,460 | 19,960,674 | -0.67% |
| 2023-10-18 | 9.09 | 9.12 | 8.95 | 8.95 | 8.85 | qfq | 2,789,360 | 25,165,480 | -1.76% |
| 2023-10-17 | 9.13 | 9.14 | 9.06 | 9.11 | 9.01 | qfq | 1,761,005 | 16,025,400 | -0.22% |
| 2023-10-16 | 9.12 | 9.19 | 9.07 | 9.13 | 9.03 | qfq | 2,187,528 | 19,949,692 | 0.11% |
| 2023-10-13 | 9.30 | 9.30 | 9.09 | 9.12 | 9.02 | qfq | 3,533,730 | 32,359,666 | -1.83% |
| 2023-10-12 | 9.30 | 9.32 | 9.24 | 9.29 | 9.19 | qfq | 1,717,244 | 15,951,593 | 0.00% |
| 2023-10-11 | 9.28 | 9.33 | 9.22 | 9.29 | 9.19 | qfq | 1,673,589 | 15,530,987 | 0.22% |
| 2023-10-10 | 9.41 | 9.42 | 9.24 | 9.27 | 9.17 | qfq | 3,020,573 | 28,091,257 | -0.96% |
| 2023-10-09 | 9.45 | 9.47 | 9.32 | 9.36 | 9.26 | qfq | 2,519,228 | 23,608,541 | -0.95% |
| 2023-09-28 | 9.42 | 9.49 | 9.41 | 9.45 | 9.35 | qfq | 2,452,381 | 23,174,128 | 0.32% |
| 2023-09-27 | 9.39 | 9.47 | 9.38 | 9.42 | 9.32 | qfq | 1,883,693 | 17,761,930 | 0.11% |
| 2023-09-26 | 9.40 | 9.50 | 9.35 | 9.41 | 9.31 | qfq | 1,961,746 | 18,483,552 | 0.00% |
| 2023-09-25 | 9.47 | 9.51 | 9.38 | 9.41 | 9.31 | qfq | 2,320,300 | 21,878,491 | -0.63% |
| 2023-09-22 | 9.38 | 9.48 | 9.30 | 9.47 | 9.37 | qfq | 2,543,300 | 23,912,945 | 1.50% |
| 2023-09-21 | 9.46 | 9.47 | 9.32 | 9.33 | 9.23 | qfq | 2,347,587 | 22,011,295 | -0.96% |
| 2023-09-20 | 9.49 | 9.51 | 9.42 | 9.42 | 9.32 | qfq | 1,949,330 | 18,459,908 | -0.74% |
| 2023-09-19 | 9.50 | 9.56 | 9.48 | 9.49 | 9.39 | qfq | 1,843,330 | 17,531,395 | -0.42% |
| 2023-09-18 | 9.49 | 9.55 | 9.42 | 9.53 | 9.43 | qfq | 2,487,222 | 23,656,336 | 0.11% |
| 2023-09-15 | 9.53 | 9.59 | 9.48 | 9.52 | 9.42 | qfq | 1,526,081 | 14,551,811 | -0.10% |
| 2023-09-14 | 9.57 | 9.58 | 9.49 | 9.53 | 9.43 | qfq | 1,653,580 | 15,762,679 | 0.00% |
| 2023-09-13 | 9.59 | 9.64 | 9.49 | 9.53 | 9.43 | qfq | 2,211,086 | 21,145,646 | -0.63% |
| 2023-09-12 | 9.52 | 9.60 | 9.48 | 9.59 | 9.49 | qfq | 1,853,009 | 17,705,045 | 0.52% |
| 2023-09-11 | 9.55 | 9.56 | 9.43 | 9.54 | 9.44 | qfq | 2,098,444 | 19,959,231 | 0.63% |
| 2023-09-08 | 9.47 | 9.53 | 9.40 | 9.48 | 9.38 | qfq | 2,631,874 | 24,950,633 | 0.21% |
| 2023-09-07 | 9.58 | 9.63 | 9.46 | 9.46 | 9.36 | qfq | 2,866,427 | 27,322,830 | -1.56% |
| 2023-09-06 | 9.68 | 9.69 | 9.55 | 9.61 | 9.51 | qfq | 1,975,268 | 18,952,885 | -0.62% |
| 2023-09-05 | 9.69 | 9.76 | 9.63 | 9.67 | 9.57 | qfq | 2,474,733 | 23,921,061 | -0.62% |
| 2023-09-04 | 9.53 | 9.74 | 9.53 | 9.73 | 9.63 | qfq | 3,660,640 | 35,366,090 | 2.31% |
| 2023-09-01 | 9.62 | 9.72 | 9.47 | 9.51 | 9.41 | qfq | 4,909,413 | 46,782,666 | -1.14% |
| 2023-08-31 | 9.80 | 9.85 | 9.61 | 9.62 | 9.52 | qfq | 3,410,400 | 33,000,605 | -2.04% |
| 2023-08-30 | 10.04 | 10.07 | 9.80 | 9.82 | 9.71 | qfq | 4,303,200 | 42,595,911 | -1.90% |
| 2023-08-29 | 9.91 | 10.06 | 9.87 | 10.01 | 9.90 | qfq | 3,841,649 | 38,336,408 | 1.01% |
| 2023-08-28 | 10.07 | 10.18 | 9.88 | 9.91 | 9.80 | qfq | 6,253,346 | 62,718,912 | 2.27% |
| 2023-08-25 | 9.69 | 9.93 | 9.59 | 9.69 | 9.59 | qfq | 3,681,098 | 36,069,094 | -0.10% |
| 2023-08-24 | 9.90 | 9.95 | 9.63 | 9.70 | 9.60 | qfq | 4,363,690 | 42,492,404 | -2.32% |
| 2023-08-23 | 10.03 | 10.03 | 9.90 | 9.93 | 9.82 | qfq | 2,267,850 | 22,563,916 | -1.10% |
| 2023-08-22 | 10.07 | 10.10 | 9.88 | 10.04 | 9.93 | qfq | 2,852,112 | 28,426,310 | 0.10% |
| 2023-08-21 | 9.90 | 10.14 | 9.87 | 10.03 | 9.92 | qfq | 3,269,792 | 32,877,648 | 0.80% |
| 2023-08-18 | 9.94 | 10.12 | 9.93 | 9.95 | 9.84 | qfq | 3,587,139 | 35,940,540 | -0.10% |
| 2023-08-17 | 9.84 | 10.00 | 9.75 | 9.96 | 9.85 | qfq | 2,919,011 | 28,812,214 | 0.61% |
| 2023-08-16 | 9.83 | 9.98 | 9.72 | 9.90 | 9.79 | qfq | 2,386,711 | 23,554,312 | 0.71% |
| 2023-08-15 | 9.97 | 9.97 | 9.78 | 9.83 | 9.72 | qfq | 2,210,100 | 21,750,572 | -1.11% |
| 2023-08-14 | 9.87 | 10.00 | 9.78 | 9.94 | 9.83 | qfq | 3,945,874 | 38,914,114 | -0.30% |
| 2023-08-11 | 10.11 | 10.14 | 9.93 | 9.97 | 9.86 | qfq | 2,650,100 | 26,522,374 | -1.09% |
| 2023-08-10 | 10.09 | 10.13 | 10.04 | 10.08 | 9.97 | qfq | 1,703,208 | 17,159,333 | -0.30% |
| 2023-08-09 | 10.21 | 10.24 | 10.04 | 10.11 | 10.00 | qfq | 2,769,937 | 28,015,947 | -0.59% |
| 2023-08-08 | 10.18 | 10.26 | 10.14 | 10.17 | 10.06 | qfq | 2,367,665 | 24,169,188 | 0.00% |
| 2023-08-07 | 10.22 | 10.27 | 10.13 | 10.17 | 10.06 | qfq | 3,777,625 | 38,520,183 | -0.97% |
| 2023-08-04 | 10.33 | 10.44 | 10.25 | 10.27 | 10.16 | qfq | 3,297,471 | 34,099,022 | 0.10% |
| 2023-08-03 | 10.33 | 10.35 | 10.19 | 10.26 | 10.15 | qfq | 2,415,329 | 24,819,563 | -0.48% |
| 2023-08-02 | 10.36 | 10.40 | 10.26 | 10.31 | 10.20 | qfq | 2,509,152 | 25,886,398 | -0.48% |
| 2023-08-01 | 10.41 | 10.47 | 10.34 | 10.36 | 10.25 | qfq | 3,030,243 | 31,443,798 | -0.86% |
| 2023-07-31 | 10.37 | 10.51 | 10.35 | 10.45 | 10.34 | qfq | 3,662,106 | 38,224,985 | 1.06% |
| 2023-07-28 | 10.43 | 10.53 | 10.30 | 10.34 | 10.23 | qfq | 5,881,439 | 60,976,398 | -0.96% |
| 2023-07-27 | 10.50 | 10.70 | 10.36 | 10.44 | 10.33 | qfq | 11,621,117 | 122,452,286 | 0.58% |
| 2023-07-26 | 10.28 | 10.47 | 10.23 | 10.38 | 10.27 | qfq | 6,437,252 | 66,911,467 | 0.87% |
| 2023-07-25 | 10.11 | 10.43 | 10.02 | 10.29 | 10.18 | qfq | 7,344,180 | 75,403,592 | 2.18% |
| 2023-07-24 | 10.06 | 10.13 | 9.97 | 10.07 | 9.96 | qfq | 2,696,389 | 27,113,616 | 0.60% |
| 2023-07-21 | 9.96 | 10.05 | 9.92 | 10.01 | 9.90 | qfq | 2,254,384 | 22,514,987 | 0.40% |
| 2023-07-20 | 10.07 | 10.08 | 9.94 | 9.97 | 9.86 | qfq | 2,153,836 | 21,559,743 | -0.60% |
| 2023-07-19 | 10.00 | 10.09 | 9.96 | 10.03 | 9.92 | qfq | 1,838,082 | 18,427,898 | 0.30% |
| 2023-07-18 | 9.89 | 10.05 | 9.86 | 10.00 | 9.89 | qfq | 2,261,305 | 22,580,342 | 0.81% |
| 2023-07-17 | 9.86 | 9.92 | 9.76 | 9.92 | 9.81 | qfq | 1,951,781 | 19,230,327 | 0.10% |