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
长久物流603569.SH
最近收盘价5.772026-07-17
最近交易日2026-07-17
成交量（股）4,359,400
成交额（元）25,549,922
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-05 | 2026-06-15 | cash_dividend | 0.34 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-16 | 2025-10-22 | cash_dividend | 0.31 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-04 | 2025-06-11 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-25 | 2024-05-31 | cash_dividend | 0.07 | — | — | — | 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 | 5.92 | 5.99 | 5.75 | 5.77 | 5.77 | qfq | 4,359,400 | 25,549,922 | -2.37% |
| 2026-07-16 | 5.78 | 5.93 | 5.74 | 5.91 | 5.91 | qfq | 4,226,632 | 24,836,684 | 1.55% |
| 2026-07-15 | 5.60 | 5.87 | 5.59 | 5.82 | 5.82 | qfq | 7,781,000 | 45,167,943 | 2.83% |
| 2026-07-14 | 5.52 | 5.68 | 5.49 | 5.66 | 5.66 | qfq | 4,306,300 | 24,150,106 | 2.17% |
| 2026-07-13 | 5.49 | 5.60 | 5.41 | 5.54 | 5.54 | qfq | 6,964,500 | 38,519,307 | 1.09% |
| 2026-07-10 | 5.37 | 5.55 | 5.30 | 5.48 | 5.48 | qfq | 5,968,380 | 32,685,167 | 2.24% |
| 2026-07-09 | 5.40 | 5.41 | 5.27 | 5.36 | 5.36 | qfq | 3,881,800 | 20,676,683 | -0.37% |
| 2026-07-08 | 5.37 | 5.41 | 5.26 | 5.38 | 5.38 | qfq | 2,590,500 | 13,881,506 | 0.00% |
| 2026-07-07 | 5.51 | 5.51 | 5.33 | 5.38 | 5.38 | qfq | 3,314,600 | 17,834,911 | -2.36% |
| 2026-07-06 | 5.53 | 5.60 | 5.48 | 5.51 | 5.51 | qfq | 3,502,100 | 19,383,205 | -0.36% |
| 2026-07-03 | 5.52 | 5.61 | 5.48 | 5.53 | 5.53 | qfq | 3,381,289 | 18,733,002 | 0.36% |
| 2026-07-02 | 5.46 | 5.61 | 5.42 | 5.51 | 5.51 | qfq | 4,105,889 | 22,699,059 | 0.73% |
| 2026-07-01 | 5.32 | 5.54 | 5.31 | 5.47 | 5.47 | qfq | 4,538,713 | 24,755,850 | 3.21% |
| 2026-06-30 | 5.38 | 5.42 | 5.26 | 5.30 | 5.30 | qfq | 3,601,540 | 19,165,389 | -1.85% |
| 2026-06-29 | 5.33 | 5.44 | 5.18 | 5.40 | 5.40 | qfq | 4,285,496 | 22,818,219 | 1.12% |
| 2026-06-26 | 5.30 | 5.45 | 5.18 | 5.34 | 5.34 | qfq | 6,096,480 | 32,546,766 | 0.75% |
| 2026-06-25 | 5.30 | 5.33 | 5.17 | 5.30 | 5.30 | qfq | 4,011,500 | 21,020,394 | 0.00% |
| 2026-06-24 | 5.53 | 5.53 | 5.29 | 5.30 | 5.30 | qfq | 3,989,500 | 21,375,696 | -4.16% |
| 2026-06-23 | 5.40 | 5.63 | 5.37 | 5.53 | 5.53 | qfq | 5,941,200 | 32,959,101 | 2.79% |
| 2026-06-22 | 5.30 | 5.41 | 5.10 | 5.38 | 5.38 | qfq | 5,854,469 | 30,730,580 | 1.51% |
| 2026-06-18 | 5.32 | 5.37 | 5.23 | 5.30 | 5.30 | qfq | 3,402,709 | 18,054,618 | -0.38% |
| 2026-06-17 | 5.45 | 5.45 | 5.30 | 5.32 | 5.32 | qfq | 5,112,820 | 27,262,155 | -2.74% |
| 2026-06-16 | 5.66 | 5.68 | 5.39 | 5.47 | 5.47 | qfq | 7,116,820 | 38,984,973 | -3.19% |
| 2026-06-15 | 5.92 | 5.96 | 5.60 | 5.65 | 5.65 | qfq | 11,371,783 | 65,327,297 | -9.31% |
| 2026-06-12 | 6.11 | 6.30 | 5.98 | 6.23 | 5.89 | qfq | 9,170,383 | 56,486,638 | 2.13% |
| 2026-06-11 | 5.94 | 6.26 | 5.94 | 6.10 | 5.77 | qfq | 11,778,233 | 72,085,916 | 1.84% |
| 2026-06-10 | 5.91 | 6.03 | 5.79 | 5.99 | 5.66 | qfq | 6,104,800 | 36,071,301 | 0.67% |
| 2026-06-09 | 5.83 | 5.97 | 5.75 | 5.95 | 5.63 | qfq | 5,160,180 | 30,299,786 | 2.23% |
| 2026-06-08 | 5.94 | 6.07 | 5.73 | 5.82 | 5.50 | qfq | 6,140,000 | 36,045,842 | -3.00% |
| 2026-06-05 | 5.88 | 6.06 | 5.85 | 6.00 | 5.67 | qfq | 5,297,883 | 31,597,900 | 2.39% |
| 2026-06-04 | 5.96 | 6.05 | 5.82 | 5.86 | 5.54 | qfq | 3,546,345 | 20,954,813 | -1.84% |
| 2026-06-03 | 6.05 | 6.11 | 5.96 | 5.97 | 5.64 | qfq | 4,648,240 | 27,904,669 | -1.97% |
| 2026-06-02 | 6.21 | 6.22 | 6.04 | 6.09 | 5.76 | qfq | 4,290,500 | 26,202,072 | -2.09% |
| 2026-06-01 | 5.98 | 6.25 | 5.96 | 6.22 | 5.88 | qfq | 4,768,160 | 29,306,156 | 3.32% |
| 2026-05-29 | 6.08 | 6.15 | 6.01 | 6.02 | 5.69 | qfq | 3,838,500 | 23,334,096 | -0.82% |
| 2026-05-28 | 6.08 | 6.16 | 6.00 | 6.07 | 5.74 | qfq | 3,938,700 | 23,959,420 | -0.16% |
| 2026-05-27 | 6.25 | 6.25 | 5.99 | 6.08 | 5.75 | qfq | 5,328,300 | 32,354,313 | -2.41% |
| 2026-05-26 | 6.40 | 6.41 | 6.14 | 6.23 | 5.89 | qfq | 4,953,800 | 30,966,297 | -2.35% |
| 2026-05-25 | 6.37 | 6.42 | 6.30 | 6.38 | 6.03 | qfq | 3,117,400 | 19,806,278 | 0.16% |
| 2026-05-22 | 6.38 | 6.43 | 6.25 | 6.37 | 6.02 | qfq | 3,751,123 | 23,731,592 | 0.63% |
| 2026-05-21 | 6.44 | 6.55 | 6.31 | 6.33 | 5.98 | qfq | 4,617,308 | 29,816,388 | -1.56% |
| 2026-05-20 | 6.52 | 6.54 | 6.38 | 6.43 | 6.08 | qfq | 3,288,184 | 21,166,794 | -1.68% |
| 2026-05-19 | 6.43 | 6.55 | 6.43 | 6.54 | 6.18 | qfq | 3,423,652 | 22,250,221 | 1.55% |
| 2026-05-18 | 6.37 | 6.45 | 6.32 | 6.44 | 6.09 | qfq | 3,484,849 | 22,246,137 | 0.78% |
| 2026-05-15 | 6.49 | 6.50 | 6.36 | 6.39 | 6.04 | qfq | 4,170,000 | 26,776,021 | -1.08% |
| 2026-05-14 | 6.60 | 6.62 | 6.45 | 6.46 | 6.11 | qfq | 4,894,880 | 31,794,505 | -1.82% |
| 2026-05-13 | 6.53 | 6.61 | 6.47 | 6.58 | 6.22 | qfq | 3,489,400 | 22,888,672 | 0.61% |
| 2026-05-12 | 6.72 | 6.75 | 6.53 | 6.54 | 6.18 | qfq | 4,390,820 | 29,040,368 | -2.82% |
| 2026-05-11 | 6.73 | 6.75 | 6.66 | 6.73 | 6.36 | qfq | 4,638,560 | 31,040,426 | 0.15% |
| 2026-05-08 | 6.64 | 6.76 | 6.64 | 6.72 | 6.35 | qfq | 3,614,860 | 24,260,537 | 0.90% |
| 2026-05-07 | 6.62 | 6.68 | 6.60 | 6.66 | 6.30 | qfq | 4,481,092 | 29,804,176 | 1.22% |
| 2026-05-06 | 6.72 | 6.78 | 6.53 | 6.58 | 6.22 | qfq | 6,734,772 | 44,443,205 | -1.64% |
| 2026-04-30 | 6.66 | 6.74 | 6.64 | 6.69 | 6.32 | qfq | 4,205,300 | 28,136,470 | -0.45% |
| 2026-04-29 | 6.56 | 6.75 | 6.54 | 6.72 | 6.35 | qfq | 6,644,180 | 44,452,585 | 2.44% |
| 2026-04-28 | 6.52 | 6.65 | 6.51 | 6.56 | 6.20 | qfq | 5,225,023 | 34,332,586 | 0.00% |
| 2026-04-27 | 6.40 | 6.59 | 6.37 | 6.56 | 6.20 | qfq | 6,244,211 | 40,401,204 | 1.86% |
| 2026-04-24 | 6.32 | 6.48 | 6.28 | 6.44 | 6.09 | qfq | 8,302,120 | 53,067,137 | 1.10% |
| 2026-04-23 | 6.69 | 6.72 | 6.24 | 6.37 | 6.02 | qfq | 12,537,351 | 79,937,955 | -5.91% |
| 2026-04-22 | 6.81 | 6.86 | 6.75 | 6.77 | 6.40 | qfq | 2,964,252 | 20,140,741 | -1.17% |
| 2026-04-21 | 6.87 | 6.89 | 6.77 | 6.85 | 6.48 | qfq | 3,032,352 | 20,701,365 | 0.29% |
| 2026-04-20 | 6.78 | 6.85 | 6.76 | 6.83 | 6.46 | qfq | 2,867,556 | 19,543,688 | 0.44% |
| 2026-04-17 | 6.88 | 6.90 | 6.77 | 6.80 | 6.43 | qfq | 3,191,900 | 21,765,321 | -1.16% |
| 2026-04-16 | 6.81 | 6.91 | 6.79 | 6.88 | 6.50 | qfq | 3,622,960 | 24,851,210 | 0.58% |
| 2026-04-15 | 6.89 | 6.89 | 6.81 | 6.84 | 6.47 | qfq | 2,697,000 | 18,462,005 | 0.29% |
| 2026-04-14 | 6.85 | 6.89 | 6.75 | 6.82 | 6.45 | qfq | 2,873,200 | 19,557,777 | -0.15% |
| 2026-04-13 | 6.90 | 6.91 | 6.76 | 6.83 | 6.46 | qfq | 3,318,900 | 22,610,867 | -1.01% |
| 2026-04-10 | 6.86 | 6.95 | 6.82 | 6.90 | 6.52 | qfq | 3,740,300 | 25,836,229 | 1.62% |
| 2026-04-09 | 6.99 | 7.01 | 6.75 | 6.79 | 6.42 | qfq | 5,188,800 | 35,674,836 | -2.72% |
| 2026-04-08 | 6.88 | 6.98 | 6.83 | 6.98 | 6.60 | qfq | 4,050,820 | 27,999,336 | 2.80% |
| 2026-04-07 | 6.66 | 6.79 | 6.60 | 6.79 | 6.42 | qfq | 3,353,500 | 22,529,293 | 2.41% |
| 2026-04-03 | 6.85 | 6.85 | 6.62 | 6.63 | 6.27 | qfq | 3,118,200 | 20,821,185 | -2.64% |
| 2026-04-02 | 6.99 | 6.99 | 6.79 | 6.81 | 6.44 | qfq | 3,751,000 | 25,762,804 | -2.58% |
| 2026-04-01 | 6.97 | 7.00 | 6.90 | 6.99 | 6.61 | qfq | 4,075,080 | 28,354,048 | 1.90% |
| 2026-03-31 | 6.95 | 7.08 | 6.85 | 6.86 | 6.49 | qfq | 3,339,800 | 23,243,962 | -1.15% |
| 2026-03-30 | 6.80 | 6.97 | 6.78 | 6.94 | 6.56 | qfq | 3,836,600 | 26,438,412 | 1.02% |
| 2026-03-27 | 6.83 | 6.93 | 6.80 | 6.87 | 6.50 | qfq | 3,947,701 | 27,146,662 | 0.29% |
| 2026-03-26 | 6.84 | 6.99 | 6.81 | 6.85 | 6.48 | qfq | 4,834,800 | 33,346,837 | -0.15% |
| 2026-03-25 | 6.70 | 6.89 | 6.69 | 6.86 | 6.49 | qfq | 4,944,353 | 33,648,280 | 2.54% |
| 2026-03-24 | 6.53 | 6.70 | 6.42 | 6.69 | 6.32 | qfq | 6,707,540 | 44,059,525 | 4.37% |
| 2026-03-23 | 6.74 | 6.76 | 6.35 | 6.41 | 6.06 | qfq | 9,066,722 | 59,316,902 | -6.29% |
| 2026-03-20 | 6.98 | 7.02 | 6.84 | 6.84 | 6.47 | qfq | 4,963,700 | 34,290,233 | -1.87% |
| 2026-03-19 | 7.11 | 7.16 | 6.95 | 6.97 | 6.59 | qfq | 5,745,340 | 40,417,527 | -2.79% |
| 2026-03-18 | 7.22 | 7.26 | 7.09 | 7.17 | 6.78 | qfq | 5,313,200 | 37,918,641 | -0.55% |
| 2026-03-17 | 7.26 | 7.34 | 7.21 | 7.21 | 6.82 | qfq | 3,760,760 | 27,358,163 | -0.83% |
| 2026-03-16 | 7.25 | 7.32 | 7.18 | 7.27 | 6.87 | qfq | 3,884,260 | 28,165,860 | 0.83% |
| 2026-03-13 | 7.29 | 7.34 | 7.20 | 7.21 | 6.82 | qfq | 5,227,120 | 37,979,248 | -0.83% |
| 2026-03-12 | 7.31 | 7.35 | 7.25 | 7.27 | 6.87 | qfq | 3,253,460 | 23,710,886 | -0.68% |
| 2026-03-11 | 7.35 | 7.36 | 7.29 | 7.32 | 6.92 | qfq | 4,025,700 | 29,466,783 | -0.54% |
| 2026-03-10 | 7.23 | 7.40 | 7.23 | 7.36 | 6.96 | qfq | 4,821,729 | 35,190,107 | 2.36% |
| 2026-03-09 | 7.31 | 7.36 | 7.15 | 7.19 | 6.80 | qfq | 6,955,100 | 50,135,208 | -2.44% |
| 2026-03-06 | 7.18 | 7.38 | 7.14 | 7.37 | 6.97 | qfq | 5,581,440 | 40,734,339 | 2.50% |
| 2026-03-05 | 7.18 | 7.24 | 7.12 | 7.19 | 6.80 | qfq | 6,463,018 | 46,436,976 | 0.98% |
| 2026-03-04 | 7.38 | 7.39 | 7.08 | 7.12 | 6.73 | qfq | 9,926,920 | 71,406,415 | -4.30% |
| 2026-03-03 | 7.45 | 7.60 | 7.43 | 7.44 | 7.03 | qfq | 6,580,121 | 49,485,190 | -0.53% |
| 2026-03-02 | 7.58 | 7.62 | 7.38 | 7.48 | 7.07 | qfq | 5,773,780 | 43,264,081 | -1.71% |
| 2026-02-27 | 7.51 | 7.63 | 7.50 | 7.61 | 7.19 | qfq | 4,341,120 | 32,908,957 | 0.79% |
| 2026-02-26 | 7.58 | 7.60 | 7.51 | 7.55 | 7.14 | qfq | 3,722,800 | 28,081,264 | -0.13% |
| 2026-02-25 | 7.54 | 7.63 | 7.52 | 7.56 | 7.15 | qfq | 6,016,798 | 45,601,974 | 0.27% |
| 2026-02-24 | 7.44 | 7.55 | 7.40 | 7.54 | 7.13 | qfq | 4,074,225 | 30,545,466 | 2.31% |
| 2026-02-13 | 7.45 | 7.51 | 7.37 | 7.37 | 6.97 | qfq | 4,159,660 | 30,955,286 | -1.21% |
| 2026-02-12 | 7.58 | 7.58 | 7.45 | 7.46 | 7.05 | qfq | 5,041,180 | 37,874,035 | -1.58% |
| 2026-02-11 | 7.60 | 7.63 | 7.55 | 7.58 | 7.17 | qfq | 3,719,580 | 28,256,558 | -0.26% |
| 2026-02-10 | 7.58 | 7.61 | 7.52 | 7.60 | 7.19 | qfq | 3,583,520 | 27,133,057 | 0.40% |
| 2026-02-09 | 7.59 | 7.59 | 7.50 | 7.57 | 7.16 | qfq | 3,967,560 | 29,974,353 | 0.80% |
| 2026-02-06 | 7.44 | 7.57 | 7.38 | 7.51 | 7.10 | qfq | 5,818,120 | 43,625,279 | 1.08% |
| 2026-02-05 | 7.45 | 7.50 | 7.41 | 7.43 | 7.02 | qfq | 4,264,300 | 31,786,474 | -0.13% |
| 2026-02-04 | 7.33 | 7.45 | 7.28 | 7.44 | 7.03 | qfq | 5,588,160 | 41,412,443 | 1.09% |
| 2026-02-03 | 7.34 | 7.39 | 7.30 | 7.36 | 6.96 | qfq | 5,281,965 | 38,763,321 | 0.68% |
| 2026-02-02 | 7.39 | 7.50 | 7.29 | 7.31 | 6.91 | qfq | 8,206,500 | 60,737,771 | -1.22% |
| 2026-01-30 | 7.33 | 7.43 | 7.26 | 7.40 | 7.00 | qfq | 6,843,291 | 50,449,205 | 0.68% |
| 2026-01-29 | 7.30 | 7.38 | 7.24 | 7.35 | 6.95 | qfq | 6,337,093 | 46,494,376 | 0.14% |
| 2026-01-28 | 7.32 | 7.48 | 7.32 | 7.34 | 6.94 | qfq | 7,563,031 | 55,751,855 | -0.27% |
| 2026-01-27 | 7.41 | 7.49 | 7.27 | 7.36 | 6.96 | qfq | 13,033,115 | 95,771,531 | -1.60% |
| 2026-01-26 | 7.84 | 7.85 | 7.36 | 7.48 | 7.07 | qfq | 26,363,846 | 198,674,585 | -8.56% |
| 2026-01-23 | 8.18 | 8.24 | 8.11 | 8.18 | 7.73 | qfq | 5,886,780 | 47,980,726 | 0.25% |
| 2026-01-22 | 8.10 | 8.18 | 8.05 | 8.16 | 7.71 | qfq | 7,084,880 | 57,655,712 | 1.12% |
| 2026-01-21 | 8.04 | 8.12 | 8.01 | 8.07 | 7.63 | qfq | 5,463,220 | 44,092,672 | 0.00% |
| 2026-01-20 | 8.03 | 8.11 | 7.99 | 8.07 | 7.63 | qfq | 7,557,702 | 60,945,070 | 0.75% |
| 2026-01-19 | 7.89 | 8.02 | 7.87 | 8.01 | 7.57 | qfq | 6,283,640 | 50,167,043 | 1.52% |
| 2026-01-16 | 8.00 | 8.01 | 7.88 | 7.89 | 7.46 | qfq | 5,910,500 | 46,889,286 | -0.75% |
| 2026-01-15 | 7.86 | 8.02 | 7.82 | 7.95 | 7.52 | qfq | 8,201,561 | 65,216,179 | 0.76% |
| 2026-01-14 | 7.84 | 7.96 | 7.76 | 7.89 | 7.46 | qfq | 8,344,438 | 65,778,115 | 0.25% |
| 2026-01-13 | 7.96 | 7.97 | 7.83 | 7.87 | 7.44 | qfq | 7,580,880 | 60,006,364 | -0.63% |
| 2026-01-12 | 7.82 | 7.92 | 7.79 | 7.92 | 7.49 | qfq | 8,382,800 | 65,893,252 | 1.41% |
| 2026-01-09 | 7.75 | 7.82 | 7.74 | 7.81 | 7.38 | qfq | 6,062,100 | 47,196,878 | 0.13% |
| 2026-01-08 | 7.67 | 7.80 | 7.65 | 7.80 | 7.37 | qfq | 6,492,520 | 50,243,758 | 1.69% |
| 2026-01-07 | 7.72 | 7.75 | 7.65 | 7.67 | 7.25 | qfq | 5,662,740 | 43,586,663 | -0.65% |
| 2026-01-06 | 7.68 | 7.73 | 7.64 | 7.72 | 7.30 | qfq | 6,762,760 | 52,096,401 | 0.52% |
| 2026-01-05 | 7.66 | 7.70 | 7.58 | 7.68 | 7.26 | qfq | 6,080,620 | 46,412,326 | 0.39% |
| 2025-12-31 | 7.55 | 7.89 | 7.50 | 7.65 | 7.23 | qfq | 8,844,272 | 67,795,641 | 1.73% |
| 2025-12-30 | 7.59 | 7.63 | 7.50 | 7.52 | 7.11 | qfq | 4,728,200 | 35,700,047 | -1.57% |
| 2025-12-29 | 7.70 | 7.73 | 7.59 | 7.64 | 7.22 | qfq | 6,355,108 | 48,623,298 | -1.16% |
| 2025-12-26 | 7.77 | 7.81 | 7.70 | 7.73 | 7.31 | qfq | 4,131,000 | 32,010,552 | -0.64% |
| 2025-12-25 | 7.72 | 7.85 | 7.72 | 7.78 | 7.36 | qfq | 4,901,207 | 38,174,770 | 1.30% |
| 2025-12-24 | 7.65 | 7.72 | 7.61 | 7.68 | 7.26 | qfq | 4,576,792 | 35,151,472 | -0.13% |
| 2025-12-23 | 7.88 | 7.90 | 7.67 | 7.69 | 7.27 | qfq | 7,734,752 | 59,760,532 | -2.53% |
| 2025-12-22 | 7.81 | 7.92 | 7.75 | 7.89 | 7.46 | qfq | 6,846,314 | 53,924,505 | 1.81% |
| 2025-12-19 | 7.64 | 7.76 | 7.64 | 7.75 | 7.33 | qfq | 5,491,688 | 42,360,554 | 1.17% |
| 2025-12-18 | 7.55 | 7.71 | 7.51 | 7.66 | 7.24 | qfq | 5,144,120 | 39,351,520 | 0.92% |
| 2025-12-17 | 7.52 | 7.62 | 7.44 | 7.59 | 7.18 | qfq | 5,161,820 | 38,785,732 | 0.93% |
| 2025-12-16 | 7.57 | 7.60 | 7.44 | 7.52 | 7.11 | qfq | 4,085,741 | 30,664,555 | -0.27% |
| 2025-12-15 | 7.48 | 7.58 | 7.44 | 7.54 | 7.13 | qfq | 3,998,300 | 30,127,962 | 0.40% |
| 2025-12-12 | 7.55 | 7.61 | 7.51 | 7.51 | 7.10 | qfq | 4,424,700 | 33,445,959 | -0.66% |
| 2025-12-11 | 7.76 | 7.77 | 7.56 | 7.56 | 7.15 | qfq | 6,127,900 | 46,668,937 | -2.45% |
| 2025-12-10 | 7.70 | 7.87 | 7.70 | 7.75 | 7.33 | qfq | 4,162,700 | 32,346,767 | 0.00% |
| 2025-12-09 | 7.83 | 7.87 | 7.75 | 7.75 | 7.33 | qfq | 3,997,434 | 31,173,961 | -1.15% |
| 2025-12-08 | 7.86 | 7.90 | 7.82 | 7.84 | 7.41 | qfq | 5,150,300 | 40,463,415 | 0.13% |
| 2025-12-05 | 7.72 | 7.85 | 7.66 | 7.83 | 7.40 | qfq | 5,102,600 | 39,590,188 | 1.56% |
| 2025-12-04 | 7.85 | 7.89 | 7.69 | 7.71 | 7.29 | qfq | 5,985,898 | 46,388,756 | -1.78% |
| 2025-12-03 | 7.94 | 7.94 | 7.81 | 7.85 | 7.42 | qfq | 4,306,872 | 33,843,984 | -0.76% |
| 2025-12-02 | 7.94 | 7.94 | 7.82 | 7.91 | 7.48 | qfq | 4,819,978 | 37,969,103 | -0.25% |
| 2025-12-01 | 7.95 | 8.00 | 7.90 | 7.93 | 7.50 | qfq | 4,875,521 | 38,759,081 | 0.00% |
| 2025-11-28 | 7.85 | 7.94 | 7.82 | 7.93 | 7.50 | qfq | 4,070,288 | 32,118,255 | 1.02% |
| 2025-11-27 | 7.84 | 7.96 | 7.79 | 7.85 | 7.42 | qfq | 5,501,020 | 43,258,585 | -0.13% |
| 2025-11-26 | 7.95 | 8.03 | 7.84 | 7.86 | 7.43 | qfq | 6,856,948 | 54,458,027 | -1.13% |
| 2025-11-25 | 7.89 | 7.98 | 7.85 | 7.95 | 7.52 | qfq | 4,626,180 | 36,685,287 | 1.02% |
| 2025-11-24 | 7.91 | 7.97 | 7.75 | 7.87 | 7.44 | qfq | 6,674,900 | 52,389,014 | 0.25% |
| 2025-11-21 | 8.14 | 8.22 | 7.85 | 7.85 | 7.42 | qfq | 8,826,000 | 70,450,476 | -4.27% |
| 2025-11-20 | 8.35 | 8.35 | 8.15 | 8.20 | 7.75 | qfq | 6,363,005 | 52,405,867 | -1.32% |
| 2025-11-19 | 8.43 | 8.50 | 8.31 | 8.31 | 7.86 | qfq | 6,250,150 | 52,268,387 | -1.42% |
| 2025-11-18 | 8.50 | 8.51 | 8.30 | 8.43 | 7.97 | qfq | 8,318,958 | 69,686,886 | -0.94% |
| 2025-11-17 | 8.51 | 8.54 | 8.44 | 8.51 | 8.05 | qfq | 5,320,100 | 45,171,647 | -0.35% |
| 2025-11-14 | 8.60 | 8.67 | 8.53 | 8.54 | 8.07 | qfq | 6,969,600 | 59,959,584 | -0.81% |
| 2025-11-13 | 8.49 | 8.61 | 8.42 | 8.61 | 8.14 | qfq | 7,536,423 | 64,370,624 | 1.29% |
| 2025-11-12 | 8.60 | 8.61 | 8.45 | 8.50 | 8.04 | qfq | 7,911,900 | 67,264,043 | -1.28% |
| 2025-11-11 | 8.55 | 8.69 | 8.53 | 8.61 | 8.14 | qfq | 12,021,700 | 103,353,862 | 1.06% |
| 2025-11-10 | 8.42 | 8.53 | 8.35 | 8.52 | 8.06 | qfq | 7,490,560 | 63,452,811 | 1.43% |
| 2025-11-07 | 8.36 | 8.43 | 8.34 | 8.40 | 7.94 | qfq | 5,685,700 | 47,743,326 | 0.24% |
| 2025-11-06 | 8.47 | 8.49 | 8.33 | 8.38 | 7.92 | qfq | 7,488,580 | 62,750,051 | -1.30% |
| 2025-11-05 | 8.45 | 8.52 | 8.40 | 8.49 | 8.03 | qfq | 7,840,780 | 66,474,633 | 0.71% |
| 2025-11-04 | 8.38 | 8.44 | 8.34 | 8.43 | 7.97 | qfq | 7,169,981 | 60,248,804 | 0.36% |
| 2025-11-03 | 8.22 | 8.45 | 8.22 | 8.40 | 7.94 | qfq | 11,146,500 | 93,370,878 | 1.94% |
| 2025-10-31 | 8.20 | 8.30 | 8.18 | 8.24 | 7.79 | qfq | 10,182,206 | 83,863,465 | 0.73% |
| 2025-10-30 | 8.37 | 8.43 | 8.15 | 8.18 | 7.73 | qfq | 11,097,324 | 91,287,569 | -2.27% |
| 2025-10-29 | 8.43 | 8.50 | 8.28 | 8.37 | 7.91 | qfq | 10,988,544 | 91,655,913 | -1.41% |
| 2025-10-28 | 8.27 | 8.51 | 8.23 | 8.49 | 8.03 | qfq | 12,284,260 | 103,653,272 | 3.03% |
| 2025-10-27 | 8.21 | 8.31 | 8.15 | 8.24 | 7.79 | qfq | 6,813,160 | 56,173,251 | 0.00% |
| 2025-10-24 | 8.26 | 8.36 | 8.21 | 8.24 | 7.79 | qfq | 8,039,360 | 66,395,419 | 0.00% |
| 2025-10-23 | 8.26 | 8.29 | 8.15 | 8.24 | 7.79 | qfq | 5,580,580 | 45,826,995 | -0.48% |
| 2025-10-22 | 8.35 | 8.36 | 8.14 | 8.28 | 7.83 | qfq | 8,703,100 | 71,501,404 | -4.28% |
| 2025-10-21 | 8.37 | 8.66 | 8.33 | 8.65 | 7.88 | qfq | 9,226,360 | 78,764,006 | 3.22% |
| 2025-10-20 | 8.53 | 8.58 | 8.33 | 8.38 | 7.64 | qfq | 10,840,920 | 91,414,504 | -1.30% |
| 2025-10-17 | 8.58 | 8.70 | 8.45 | 8.49 | 7.74 | qfq | 6,855,651 | 58,675,471 | -1.05% |
| 2025-10-16 | 8.86 | 8.90 | 8.57 | 8.58 | 7.82 | qfq | 8,773,591 | 76,173,261 | -2.94% |
| 2025-10-15 | 8.77 | 8.85 | 8.68 | 8.84 | 8.06 | qfq | 7,168,311 | 62,967,627 | 1.03% |
| 2025-10-14 | 8.74 | 8.83 | 8.69 | 8.75 | 7.98 | qfq | 5,764,240 | 50,496,431 | 0.11% |
| 2025-10-13 | 8.63 | 8.77 | 8.50 | 8.74 | 7.97 | qfq | 6,595,840 | 57,063,071 | -0.91% |
| 2025-10-10 | 8.76 | 8.95 | 8.76 | 8.82 | 8.04 | qfq | 5,155,820 | 45,685,084 | 0.23% |
| 2025-10-09 | 8.84 | 8.93 | 8.71 | 8.80 | 8.02 | qfq | 6,531,660 | 57,323,670 | -0.34% |
| 2025-09-30 | 8.95 | 8.95 | 8.81 | 8.83 | 8.05 | qfq | 3,823,700 | 33,829,173 | -1.56% |
| 2025-09-29 | 8.93 | 8.97 | 8.74 | 8.97 | 8.18 | qfq | 5,467,240 | 48,601,597 | 0.45% |
| 2025-09-26 | 9.08 | 9.08 | 8.90 | 8.93 | 8.14 | qfq | 3,758,280 | 33,702,457 | -1.00% |
| 2025-09-25 | 9.07 | 9.11 | 8.97 | 9.02 | 8.22 | qfq | 4,448,200 | 40,250,321 | -0.44% |
| 2025-09-24 | 9.15 | 9.23 | 8.99 | 9.06 | 8.26 | qfq | 6,036,000 | 54,678,617 | -1.09% |
| 2025-09-23 | 9.15 | 9.16 | 8.87 | 9.16 | 8.35 | qfq | 7,096,460 | 63,916,699 | 0.55% |
| 2025-09-22 | 9.36 | 9.39 | 8.99 | 9.11 | 8.30 | qfq | 7,917,100 | 72,118,676 | -2.25% |
| 2025-09-19 | 9.25 | 9.52 | 9.22 | 9.32 | 8.50 | qfq | 6,846,600 | 64,160,404 | 0.98% |
| 2025-09-18 | 9.41 | 9.57 | 9.10 | 9.23 | 8.41 | qfq | 10,180,285 | 95,342,225 | -1.49% |
| 2025-09-17 | 9.57 | 9.63 | 9.36 | 9.37 | 8.54 | qfq | 10,753,360 | 101,729,224 | -2.09% |
| 2025-09-16 | 9.57 | 9.63 | 9.45 | 9.57 | 8.72 | qfq | 8,486,360 | 81,018,883 | 0.74% |
| 2025-09-15 | 9.66 | 9.72 | 9.38 | 9.50 | 8.66 | qfq | 10,170,553 | 96,429,529 | -1.66% |
| 2025-09-12 | 9.90 | 9.96 | 9.52 | 9.66 | 8.81 | qfq | 12,403,112 | 119,965,103 | -2.62% |
| 2025-09-11 | 9.97 | 9.98 | 9.68 | 9.92 | 9.04 | qfq | 10,223,380 | 100,564,324 | -0.90% |
| 2025-09-10 | 10.11 | 10.21 | 9.90 | 10.01 | 9.12 | qfq | 8,864,704 | 88,629,373 | -1.09% |
| 2025-09-09 | 10.38 | 10.47 | 10.06 | 10.12 | 9.22 | qfq | 15,464,220 | 158,023,108 | -2.79% |
| 2025-09-08 | 9.98 | 10.60 | 9.81 | 10.41 | 9.49 | qfq | 18,921,865 | 195,341,198 | 5.79% |
| 2025-09-05 | 9.26 | 9.90 | 9.25 | 9.84 | 8.97 | qfq | 20,892,207 | 201,207,424 | 6.26% |
| 2025-09-04 | 9.16 | 9.47 | 9.05 | 9.26 | 8.44 | qfq | 14,911,152 | 137,808,692 | 1.87% |
| 2025-09-03 | 9.37 | 9.56 | 9.06 | 9.09 | 8.29 | qfq | 13,815,560 | 128,251,388 | -2.57% |
| 2025-09-02 | 9.53 | 9.55 | 9.22 | 9.33 | 8.50 | qfq | 15,245,800 | 142,526,896 | -0.96% |
| 2025-09-01 | 9.20 | 9.67 | 9.11 | 9.42 | 8.59 | qfq | 26,616,080 | 250,473,386 | 0.64% |
| 2025-08-29 | 8.78 | 9.69 | 8.72 | 9.36 | 8.53 | qfq | 35,560,463 | 330,573,012 | 6.24% |
| 2025-08-28 | 8.80 | 9.06 | 8.64 | 8.81 | 8.03 | qfq | 18,061,420 | 159,755,288 | -0.34% |
| 2025-08-27 | 8.70 | 9.20 | 8.65 | 8.84 | 8.06 | qfq | 30,184,348 | 270,912,148 | 0.23% |
| 2025-08-26 | 8.23 | 9.01 | 8.20 | 8.82 | 8.04 | qfq | 33,942,157 | 294,764,560 | 6.91% |
| 2025-08-25 | 8.26 | 8.33 | 8.20 | 8.25 | 7.52 | qfq | 9,202,200 | 75,905,015 | -0.24% |
| 2025-08-22 | 8.25 | 8.28 | 8.15 | 8.27 | 7.54 | qfq | 9,520,020 | 78,360,534 | 0.24% |
| 2025-08-21 | 8.21 | 8.28 | 8.19 | 8.25 | 7.52 | qfq | 8,264,760 | 68,170,555 | 0.36% |
| 2025-08-20 | 8.15 | 8.30 | 8.10 | 8.22 | 7.49 | qfq | 8,833,606 | 72,481,289 | 1.11% |
| 2025-08-19 | 8.13 | 8.18 | 8.08 | 8.13 | 7.41 | qfq | 7,515,700 | 61,140,852 | 0.00% |
| 2025-08-18 | 8.02 | 8.22 | 8.00 | 8.13 | 7.41 | qfq | 12,324,080 | 100,078,511 | 1.37% |
| 2025-08-15 | 7.92 | 8.02 | 7.91 | 8.02 | 7.31 | qfq | 6,348,280 | 50,659,614 | 1.39% |
| 2025-08-14 | 8.09 | 8.09 | 7.90 | 7.91 | 7.21 | qfq | 7,514,600 | 59,995,220 | -1.98% |
| 2025-08-13 | 8.14 | 8.23 | 8.00 | 8.07 | 7.36 | qfq | 10,061,564 | 81,196,885 | -0.74% |
| 2025-08-12 | 8.17 | 8.21 | 8.10 | 8.13 | 7.41 | qfq | 6,841,490 | 55,678,334 | -0.25% |
| 2025-08-11 | 8.05 | 8.19 | 8.03 | 8.15 | 7.43 | qfq | 9,289,743 | 75,604,251 | 1.24% |
| 2025-08-08 | 8.08 | 8.09 | 8.00 | 8.05 | 7.34 | qfq | 6,770,600 | 54,429,334 | -0.37% |
| 2025-08-07 | 8.05 | 8.19 | 8.01 | 8.08 | 7.37 | qfq | 11,647,560 | 94,302,581 | 0.62% |
| 2025-08-06 | 8.07 | 8.09 | 7.98 | 8.03 | 7.32 | qfq | 5,403,714 | 43,327,625 | -0.25% |
| 2025-08-05 | 8.07 | 8.12 | 8.03 | 8.05 | 7.34 | qfq | 7,095,680 | 57,213,393 | 0.12% |
| 2025-08-04 | 7.92 | 8.13 | 7.88 | 8.04 | 7.33 | qfq | 9,719,500 | 78,018,638 | 1.13% |
| 2025-08-01 | 7.88 | 8.07 | 7.86 | 7.95 | 7.25 | qfq | 9,366,300 | 74,720,560 | 1.15% |
| 2025-07-31 | 8.01 | 8.10 | 7.83 | 7.86 | 7.16 | qfq | 8,905,000 | 70,548,373 | -2.00% |
| 2025-07-30 | 7.98 | 8.15 | 7.97 | 8.02 | 7.31 | qfq | 10,365,290 | 83,304,735 | 0.50% |
| 2025-07-29 | 7.94 | 7.98 | 7.88 | 7.98 | 7.27 | qfq | 5,846,040 | 46,323,777 | 0.50% |
| 2025-07-28 | 8.00 | 8.01 | 7.92 | 7.94 | 7.24 | qfq | 5,498,300 | 43,676,129 | -0.25% |
| 2025-07-25 | 8.01 | 8.08 | 7.95 | 7.96 | 7.26 | qfq | 8,549,140 | 68,344,658 | -0.50% |
| 2025-07-24 | 7.86 | 8.01 | 7.86 | 8.00 | 7.29 | qfq | 9,954,640 | 79,242,506 | 1.78% |
| 2025-07-23 | 7.93 | 8.04 | 7.84 | 7.86 | 7.16 | qfq | 9,184,992 | 72,930,741 | -0.76% |
| 2025-07-22 | 7.84 | 7.92 | 7.81 | 7.92 | 7.22 | qfq | 7,151,920 | 56,239,810 | 0.76% |
| 2025-07-21 | 7.74 | 7.86 | 7.74 | 7.86 | 7.16 | qfq | 6,513,220 | 51,026,775 | 1.16% |
| 2025-07-18 | 7.74 | 7.79 | 7.69 | 7.77 | 7.08 | qfq | 5,455,100 | 42,224,223 | 0.39% |
| 2025-07-17 | 7.78 | 7.84 | 7.72 | 7.74 | 7.06 | qfq | 5,452,580 | 42,301,835 | -0.39% |
| 2025-07-16 | 7.65 | 7.77 | 7.63 | 7.77 | 7.08 | qfq | 8,003,664 | 61,830,355 | 1.70% |
| 2025-07-15 | 7.90 | 7.90 | 7.59 | 7.64 | 6.96 | qfq | 13,501,284 | 103,583,395 | -3.41% |
| 2025-07-14 | 7.89 | 7.93 | 7.87 | 7.91 | 7.21 | qfq | 5,604,100 | 44,308,317 | 0.51% |
| 2025-07-11 | 7.88 | 7.91 | 7.81 | 7.87 | 7.17 | qfq | 6,347,020 | 49,841,141 | -0.13% |
| 2025-07-10 | 7.84 | 7.90 | 7.80 | 7.88 | 7.18 | qfq | 7,407,559 | 58,191,143 | 1.03% |
| 2025-07-09 | 7.83 | 7.86 | 7.79 | 7.80 | 7.11 | qfq | 5,722,040 | 44,805,447 | -0.38% |
| 2025-07-08 | 7.81 | 7.84 | 7.78 | 7.83 | 7.14 | qfq | 5,098,780 | 39,836,693 | 0.64% |
| 2025-07-07 | 7.85 | 7.85 | 7.76 | 7.78 | 7.09 | qfq | 5,888,500 | 45,927,623 | -0.13% |
| 2025-07-04 | 7.84 | 7.96 | 7.78 | 7.79 | 7.10 | qfq | 9,056,940 | 71,328,342 | -0.26% |
| 2025-07-03 | 7.80 | 7.83 | 7.76 | 7.81 | 7.12 | qfq | 5,002,380 | 39,020,912 | -0.13% |
| 2025-07-02 | 7.88 | 7.96 | 7.77 | 7.82 | 7.13 | qfq | 7,860,434 | 61,672,847 | 0.39% |
| 2025-07-01 | 7.80 | 7.81 | 7.73 | 7.79 | 7.10 | qfq | 4,477,800 | 34,798,066 | -0.13% |
| 2025-06-30 | 7.78 | 7.83 | 7.77 | 7.80 | 7.11 | qfq | 5,213,200 | 40,614,543 | -0.26% |
| 2025-06-27 | 7.72 | 7.85 | 7.72 | 7.82 | 7.13 | qfq | 7,529,225 | 58,710,854 | 1.30% |
| 2025-06-26 | 7.76 | 7.79 | 7.70 | 7.72 | 7.04 | qfq | 5,857,634 | 45,394,161 | -0.77% |
| 2025-06-25 | 7.75 | 7.79 | 7.69 | 7.78 | 7.09 | qfq | 6,749,599 | 52,295,445 | 0.26% |
| 2025-06-24 | 7.59 | 7.77 | 7.57 | 7.76 | 7.07 | qfq | 8,345,880 | 64,450,356 | 0.26% |
| 2025-06-23 | 7.66 | 7.74 | 7.61 | 7.74 | 7.06 | qfq | 7,619,860 | 58,658,110 | 2.38% |
| 2025-06-20 | 7.55 | 7.64 | 7.51 | 7.56 | 6.89 | qfq | 5,646,000 | 42,828,615 | 0.53% |
| 2025-06-19 | 7.64 | 7.70 | 7.50 | 7.52 | 6.85 | qfq | 7,320,500 | 55,336,107 | -2.21% |
| 2025-06-18 | 7.87 | 7.87 | 7.66 | 7.69 | 7.01 | qfq | 7,579,291 | 58,524,487 | -2.41% |
| 2025-06-17 | 7.75 | 7.88 | 7.72 | 7.88 | 7.18 | qfq | 6,554,257 | 51,134,130 | 1.55% |
| 2025-06-16 | 7.70 | 7.78 | 7.68 | 7.76 | 7.07 | qfq | 4,859,320 | 37,621,663 | 0.52% |
| 2025-06-13 | 7.89 | 7.92 | 7.72 | 7.72 | 7.04 | qfq | 10,677,302 | 83,187,603 | -2.77% |
| 2025-06-12 | 8.00 | 8.04 | 7.88 | 7.94 | 7.24 | qfq | 11,410,380 | 90,491,279 | -1.49% |
| 2025-06-11 | 8.03 | 8.27 | 7.96 | 8.06 | 7.35 | qfq | 13,080,171 | 106,065,853 | 0.25% |
| 2025-06-10 | 8.10 | 8.12 | 7.88 | 8.04 | 7.28 | qfq | 11,877,001 | 95,105,656 | -0.86% |
| 2025-06-09 | 8.03 | 8.12 | 8.01 | 8.11 | 7.35 | qfq | 9,197,692 | 74,208,209 | 1.00% |
| 2025-06-06 | 8.01 | 8.06 | 7.98 | 8.03 | 7.27 | qfq | 8,074,980 | 64,719,701 | 0.12% |
| 2025-06-05 | 8.12 | 8.12 | 7.98 | 8.02 | 7.27 | qfq | 13,028,257 | 104,501,033 | -1.23% |
| 2025-06-04 | 8.26 | 8.28 | 8.04 | 8.12 | 7.36 | qfq | 16,052,600 | 130,209,844 | -2.17% |
| 2025-06-03 | 8.17 | 8.39 | 8.13 | 8.30 | 7.52 | qfq | 15,155,200 | 125,544,541 | 1.34% |
| 2025-05-30 | 8.28 | 8.43 | 8.17 | 8.19 | 7.42 | qfq | 15,458,200 | 127,476,091 | -1.33% |
| 2025-05-29 | 8.12 | 8.45 | 8.12 | 8.30 | 7.52 | qfq | 20,030,200 | 166,108,504 | 1.22% |
| 2025-05-28 | 8.16 | 8.50 | 8.14 | 8.20 | 7.43 | qfq | 25,927,534 | 215,194,279 | 0.12% |
| 2025-05-27 | 8.04 | 8.22 | 7.97 | 8.19 | 7.42 | qfq | 20,014,629 | 162,795,371 | 1.99% |
| 2025-05-26 | 7.91 | 8.05 | 7.87 | 8.03 | 7.27 | qfq | 9,745,346 | 77,833,410 | 1.52% |
| 2025-05-23 | 8.03 | 8.18 | 7.90 | 7.91 | 7.17 | qfq | 14,949,800 | 119,795,432 | -1.74% |
| 2025-05-22 | 8.07 | 8.17 | 8.02 | 8.05 | 7.29 | qfq | 12,134,720 | 98,011,184 | -0.86% |
| 2025-05-21 | 8.19 | 8.23 | 8.05 | 8.12 | 7.36 | qfq | 16,433,892 | 133,454,404 | -1.22% |
| 2025-05-20 | 8.20 | 8.23 | 8.11 | 8.22 | 7.45 | qfq | 19,046,340 | 155,502,518 | 0.00% |
| 2025-05-19 | 8.23 | 8.32 | 8.13 | 8.22 | 7.45 | qfq | 21,158,400 | 173,514,439 | -0.12% |
| 2025-05-16 | 8.55 | 8.56 | 8.18 | 8.23 | 7.46 | qfq | 34,505,563 | 285,436,307 | -3.74% |
| 2025-05-15 | 8.75 | 9.21 | 8.41 | 8.55 | 7.75 | qfq | 66,983,697 | 582,174,536 | 0.00% |
| 2025-05-14 | 7.75 | 8.55 | 7.72 | 8.55 | 7.75 | qfq | 52,343,482 | 429,131,733 | 10.04% |
| 2025-05-13 | 7.79 | 7.95 | 7.68 | 7.77 | 7.04 | qfq | 12,167,000 | 94,637,189 | 0.65% |
| 2025-05-12 | 7.79 | 7.82 | 7.66 | 7.72 | 6.99 | qfq | 11,498,080 | 88,712,110 | -0.26% |
| 2025-05-09 | 7.83 | 7.91 | 7.70 | 7.74 | 7.01 | qfq | 10,395,400 | 80,937,252 | -1.15% |
| 2025-05-08 | 7.87 | 7.91 | 7.79 | 7.83 | 7.09 | qfq | 10,408,300 | 81,632,768 | -0.76% |
| 2025-05-07 | 8.04 | 8.27 | 7.81 | 7.89 | 7.15 | qfq | 18,345,504 | 145,882,827 | 0.90% |
| 2025-05-06 | 7.53 | 7.82 | 7.51 | 7.82 | 7.08 | qfq | 17,798,215 | 137,407,169 | 4.97% |
| 2025-04-30 | 7.55 | 7.61 | 7.40 | 7.45 | 6.75 | qfq | 9,708,464 | 72,955,147 | -0.93% |
| 2025-04-29 | 7.48 | 7.57 | 7.31 | 7.52 | 6.81 | qfq | 9,558,536 | 71,593,471 | -2.08% |
| 2025-04-28 | 7.78 | 7.80 | 7.60 | 7.68 | 6.96 | qfq | 9,619,700 | 73,744,849 | -0.26% |
| 2025-04-25 | 7.58 | 7.75 | 7.58 | 7.70 | 6.98 | qfq | 12,038,320 | 92,482,669 | 1.18% |
| 2025-04-24 | 7.80 | 7.93 | 7.60 | 7.61 | 6.89 | qfq | 15,354,400 | 118,550,948 | -1.81% |
| 2025-04-23 | 8.00 | 8.07 | 7.74 | 7.75 | 7.02 | qfq | 23,677,875 | 186,152,519 | -4.08% |
| 2025-04-22 | 7.97 | 8.32 | 7.97 | 8.08 | 7.32 | qfq | 26,514,819 | 215,696,763 | 2.41% |
| 2025-04-21 | 7.75 | 7.94 | 7.73 | 7.89 | 7.15 | qfq | 14,958,620 | 117,355,925 | 0.77% |
| 2025-04-18 | 8.12 | 8.12 | 7.83 | 7.83 | 7.09 | qfq | 22,675,840 | 180,423,132 | -4.63% |
| 2025-04-17 | 8.15 | 8.33 | 7.92 | 8.21 | 7.44 | qfq | 36,998,071 | 299,239,759 | -3.41% |
| 2025-04-16 | 8.15 | 8.95 | 8.15 | 8.50 | 7.70 | qfq | 48,377,886 | 419,158,879 | 4.42% |
| 2025-04-15 | 8.38 | 8.40 | 8.05 | 8.14 | 7.37 | qfq | 30,107,220 | 246,231,384 | -3.21% |
| 2025-04-14 | 8.69 | 8.70 | 8.35 | 8.41 | 7.62 | qfq | 42,437,049 | 360,780,880 | -1.75% |
| 2025-04-11 | 8.30 | 8.98 | 8.19 | 8.56 | 7.75 | qfq | 55,540,284 | 475,424,281 | 0.12% |
| 2025-04-10 | 8.36 | 8.85 | 8.10 | 8.55 | 7.75 | qfq | 61,699,168 | 531,578,391 | 0.23% |
| 2025-04-09 | 8.38 | 8.56 | 7.67 | 8.53 | 7.73 | qfq | 54,157,452 | 438,000,305 | 0.12% |
| 2025-04-08 | 7.76 | 8.60 | 7.65 | 8.52 | 7.72 | qfq | 57,608,373 | 472,259,143 | 7.58% |
| 2025-04-07 | 7.51 | 8.24 | 7.51 | 7.92 | 7.17 | qfq | 58,221,331 | 459,275,620 | 0.89% |
| 2025-04-03 | 7.11 | 7.85 | 7.06 | 7.85 | 7.11 | qfq | 33,310,713 | 256,898,147 | 9.94% |
| 2025-04-02 | 7.20 | 7.24 | 7.13 | 7.14 | 6.47 | qfq | 3,434,700 | 24,659,157 | -0.83% |
| 2025-04-01 | 7.10 | 7.28 | 7.09 | 7.20 | 6.52 | qfq | 5,247,800 | 37,781,773 | 1.98% |
| 2025-03-31 | 7.24 | 7.25 | 7.01 | 7.06 | 6.40 | qfq | 6,764,100 | 48,046,630 | -2.75% |
| 2025-03-28 | 7.47 | 7.47 | 7.25 | 7.26 | 6.58 | qfq | 6,689,466 | 48,986,820 | -2.55% |
| 2025-03-27 | 7.55 | 7.58 | 7.40 | 7.45 | 6.75 | qfq | 5,126,100 | 38,251,787 | -1.84% |
| 2025-03-26 | 7.45 | 7.62 | 7.45 | 7.59 | 6.88 | qfq | 5,361,520 | 40,517,586 | 1.34% |
| 2025-03-25 | 7.51 | 7.54 | 7.42 | 7.49 | 6.78 | qfq | 5,124,080 | 38,348,007 | 0.40% |
| 2025-03-24 | 7.65 | 7.66 | 7.34 | 7.46 | 6.76 | qfq | 8,372,700 | 62,618,907 | -1.97% |
| 2025-03-21 | 7.60 | 7.70 | 7.57 | 7.61 | 6.89 | qfq | 7,287,655 | 55,541,780 | -0.39% |
| 2025-03-20 | 7.71 | 7.76 | 7.63 | 7.64 | 6.92 | qfq | 8,600,553 | 66,180,760 | -0.91% |
| 2025-03-19 | 7.63 | 7.83 | 7.63 | 7.71 | 6.98 | qfq | 11,303,788 | 87,254,983 | -0.64% |
| 2025-03-18 | 7.57 | 7.96 | 7.50 | 7.76 | 7.03 | qfq | 22,194,491 | 171,553,609 | 2.65% |
| 2025-03-17 | 7.45 | 7.59 | 7.42 | 7.56 | 6.85 | qfq | 10,437,282 | 78,618,463 | 1.75% |
| 2025-03-14 | 7.30 | 7.43 | 7.26 | 7.43 | 6.73 | qfq | 8,669,349 | 63,970,766 | 1.36% |
| 2025-03-13 | 7.39 | 7.41 | 7.25 | 7.33 | 6.64 | qfq | 6,226,060 | 45,492,167 | -0.81% |
| 2025-03-12 | 7.41 | 7.42 | 7.37 | 7.39 | 6.69 | qfq | 5,705,480 | 42,208,957 | -0.27% |
| 2025-03-11 | 7.29 | 7.48 | 7.26 | 7.41 | 6.71 | qfq | 9,583,200 | 70,793,673 | 1.09% |
| 2025-03-10 | 7.29 | 7.34 | 7.26 | 7.33 | 6.64 | qfq | 4,225,700 | 30,868,885 | 0.69% |
| 2025-03-07 | 7.33 | 7.38 | 7.26 | 7.28 | 6.59 | qfq | 5,578,307 | 40,824,151 | -1.09% |
| 2025-03-06 | 7.30 | 7.37 | 7.26 | 7.36 | 6.67 | qfq | 5,764,297 | 42,257,307 | 0.96% |
| 2025-03-05 | 7.40 | 7.43 | 7.22 | 7.29 | 6.60 | qfq | 7,129,080 | 51,907,517 | -1.49% |
| 2025-03-04 | 7.24 | 7.50 | 7.17 | 7.40 | 6.70 | qfq | 8,553,951 | 63,031,673 | 2.21% |
| 2025-03-03 | 7.30 | 7.34 | 7.21 | 7.24 | 6.56 | qfq | 5,824,960 | 42,451,789 | 0.14% |
| 2025-02-28 | 7.37 | 7.42 | 7.21 | 7.23 | 6.55 | qfq | 7,744,600 | 56,765,956 | -2.17% |
| 2025-02-27 | 7.39 | 7.43 | 7.29 | 7.39 | 6.69 | qfq | 6,382,900 | 46,960,022 | -0.14% |
| 2025-02-26 | 7.33 | 7.40 | 7.33 | 7.40 | 6.70 | qfq | 5,629,601 | 41,500,839 | 1.37% |
| 2025-02-25 | 7.29 | 7.39 | 7.25 | 7.30 | 6.61 | qfq | 4,973,100 | 36,449,883 | -0.54% |
| 2025-02-24 | 7.29 | 7.35 | 7.24 | 7.34 | 6.65 | qfq | 5,983,031 | 43,710,476 | 0.69% |
| 2025-02-21 | 7.38 | 7.38 | 7.24 | 7.29 | 6.60 | qfq | 6,832,780 | 49,799,604 | -1.22% |
| 2025-02-20 | 7.39 | 7.45 | 7.34 | 7.38 | 6.69 | qfq | 6,468,240 | 47,755,353 | 0.00% |
| 2025-02-19 | 7.35 | 7.44 | 7.31 | 7.38 | 6.69 | qfq | 6,549,200 | 48,322,693 | 1.23% |
| 2025-02-18 | 7.50 | 7.57 | 7.29 | 7.29 | 6.60 | qfq | 7,587,900 | 56,348,275 | -2.80% |
| 2025-02-17 | 7.36 | 7.50 | 7.31 | 7.50 | 6.79 | qfq | 7,804,300 | 57,982,866 | 2.74% |
| 2025-02-14 | 7.28 | 7.33 | 7.26 | 7.30 | 6.61 | qfq | 4,935,000 | 35,994,757 | 0.27% |
| 2025-02-13 | 7.35 | 7.39 | 7.28 | 7.28 | 6.59 | qfq | 4,974,280 | 36,521,819 | -0.95% |
| 2025-02-12 | 7.38 | 7.38 | 7.28 | 7.35 | 6.66 | qfq | 4,194,840 | 30,730,224 | 0.14% |
| 2025-02-11 | 7.45 | 7.45 | 7.27 | 7.34 | 6.65 | qfq | 4,764,100 | 34,895,955 | -1.08% |
| 2025-02-10 | 7.36 | 7.42 | 7.28 | 7.42 | 6.72 | qfq | 5,902,860 | 43,398,136 | 1.78% |
| 2025-02-07 | 7.24 | 7.35 | 7.20 | 7.29 | 6.60 | qfq | 7,637,240 | 55,605,414 | 1.25% |
| 2025-02-06 | 7.08 | 7.20 | 6.98 | 7.20 | 6.52 | qfq | 6,008,180 | 42,657,166 | 1.98% |
| 2025-02-05 | 7.14 | 7.14 | 7.02 | 7.06 | 6.40 | qfq | 3,390,320 | 23,971,406 | 0.28% |
| 2025-01-27 | 7.13 | 7.20 | 7.03 | 7.04 | 6.38 | qfq | 4,928,740 | 35,118,345 | -0.14% |
| 2025-01-24 | 7.06 | 7.06 | 6.97 | 7.05 | 6.39 | qfq | 5,184,500 | 36,371,625 | 0.14% |
| 2025-01-23 | 7.06 | 7.17 | 7.04 | 7.04 | 6.38 | qfq | 5,083,600 | 36,167,778 | 0.72% |
| 2025-01-22 | 7.08 | 7.08 | 6.96 | 6.99 | 6.33 | qfq | 2,931,500 | 20,545,301 | -1.13% |
| 2025-01-21 | 7.24 | 7.24 | 7.05 | 7.07 | 6.40 | qfq | 4,770,200 | 33,874,636 | -1.81% |
| 2025-01-20 | 7.23 | 7.26 | 7.11 | 7.20 | 6.52 | qfq | 4,268,100 | 30,752,337 | 0.70% |
| 2025-01-17 | 7.13 | 7.18 | 7.10 | 7.15 | 6.48 | qfq | 3,622,000 | 25,880,138 | 0.00% |
| 2025-01-16 | 7.15 | 7.23 | 7.10 | 7.15 | 6.48 | qfq | 5,302,100 | 38,013,650 | 0.56% |
| 2025-01-15 | 7.16 | 7.17 | 7.08 | 7.11 | 6.44 | qfq | 4,089,953 | 29,155,338 | -0.28% |
| 2025-01-14 | 6.98 | 7.13 | 6.89 | 7.13 | 6.46 | qfq | 6,067,513 | 42,792,838 | 3.78% |
| 2025-01-13 | 6.75 | 6.88 | 6.70 | 6.87 | 6.22 | qfq | 3,956,256 | 27,020,077 | 0.44% |
| 2025-01-10 | 7.07 | 7.11 | 6.84 | 6.84 | 6.20 | qfq | 4,827,340 | 33,635,240 | -3.25% |
| 2025-01-09 | 7.07 | 7.15 | 7.00 | 7.07 | 6.40 | qfq | 4,697,340 | 33,300,474 | -0.42% |
| 2025-01-08 | 7.11 | 7.20 | 6.94 | 7.10 | 6.43 | qfq | 5,833,424 | 41,339,864 | -0.70% |
| 2025-01-07 | 7.06 | 7.25 | 7.02 | 7.15 | 6.48 | qfq | 6,626,703 | 47,236,676 | 1.85% |
| 2025-01-06 | 6.96 | 7.05 | 6.76 | 7.02 | 6.36 | qfq | 5,769,320 | 40,191,025 | 0.72% |
| 2025-01-03 | 7.28 | 7.31 | 6.93 | 6.97 | 6.31 | qfq | 8,166,584 | 57,870,736 | -4.26% |
| 2025-01-02 | 7.41 | 7.52 | 7.18 | 7.28 | 6.59 | qfq | 7,308,147 | 53,793,643 | -2.15% |
| 2024-12-31 | 7.65 | 7.72 | 7.44 | 7.44 | 6.74 | qfq | 6,426,220 | 48,643,164 | -2.87% |
| 2024-12-30 | 7.81 | 7.81 | 7.63 | 7.66 | 6.94 | qfq | 5,575,640 | 42,842,638 | -1.67% |
| 2024-12-27 | 7.64 | 7.84 | 7.59 | 7.79 | 7.06 | qfq | 7,193,440 | 55,845,569 | 1.96% |
| 2024-12-26 | 7.64 | 7.77 | 7.62 | 7.64 | 6.92 | qfq | 6,475,778 | 49,869,844 | 0.26% |
| 2024-12-25 | 7.80 | 7.80 | 7.48 | 7.62 | 6.90 | qfq | 7,784,540 | 59,139,830 | -1.68% |
| 2024-12-24 | 7.77 | 7.80 | 7.61 | 7.75 | 7.02 | qfq | 7,356,159 | 56,701,142 | 0.65% |
| 2024-12-23 | 8.12 | 8.14 | 7.69 | 7.70 | 6.98 | qfq | 10,915,193 | 85,898,194 | -4.94% |
| 2024-12-20 | 7.99 | 8.14 | 7.98 | 8.10 | 7.34 | qfq | 8,289,019 | 67,045,373 | 1.12% |
| 2024-12-19 | 7.93 | 8.03 | 7.87 | 8.01 | 7.26 | qfq | 8,390,444 | 66,695,779 | -0.12% |
| 2024-12-18 | 8.15 | 8.15 | 7.95 | 8.02 | 7.27 | qfq | 8,916,864 | 71,748,585 | -0.12% |
| 2024-12-17 | 8.60 | 8.61 | 8.00 | 8.03 | 7.27 | qfq | 16,809,463 | 138,199,147 | -5.86% |
| 2024-12-16 | 8.92 | 8.96 | 8.51 | 8.53 | 7.73 | qfq | 16,633,110 | 143,712,102 | -3.72% |
| 2024-12-13 | 8.91 | 9.06 | 8.85 | 8.86 | 8.03 | qfq | 13,041,455 | 116,707,789 | -0.78% |
| 2024-12-12 | 9.09 | 9.09 | 8.88 | 8.93 | 8.09 | qfq | 17,571,783 | 157,345,651 | -1.65% |
| 2024-12-11 | 8.92 | 9.12 | 8.92 | 9.08 | 8.23 | qfq | 15,283,844 | 137,977,959 | 0.22% |
| 2024-12-10 | 9.20 | 9.66 | 9.02 | 9.06 | 8.21 | qfq | 30,547,519 | 282,090,923 | 0.55% |
| 2024-12-09 | 9.09 | 9.19 | 8.90 | 9.01 | 8.16 | qfq | 18,122,810 | 163,351,208 | -1.74% |
| 2024-12-06 | 9.26 | 9.26 | 9.01 | 9.17 | 8.31 | qfq | 25,942,393 | 236,639,476 | -0.65% |
| 2024-12-05 | 8.97 | 9.25 | 8.81 | 9.23 | 8.36 | qfq | 35,489,229 | 323,533,614 | 2.56% |
| 2024-12-04 | 8.91 | 9.33 | 8.79 | 9.00 | 8.15 | qfq | 39,526,120 | 356,750,741 | -0.55% |
| 2024-12-03 | 8.60 | 9.41 | 8.60 | 9.05 | 8.20 | qfq | 56,339,161 | 509,818,356 | 5.85% |
| 2024-12-02 | 8.44 | 8.59 | 8.42 | 8.55 | 7.75 | qfq | 24,961,480 | 212,817,603 | 0.12% |
| 2024-11-29 | 8.51 | 8.88 | 8.49 | 8.54 | 7.74 | qfq | 32,369,551 | 278,851,598 | -1.16% |
| 2024-11-28 | 9.09 | 9.67 | 8.62 | 8.64 | 7.83 | qfq | 53,126,675 | 482,725,632 | -1.82% |
| 2024-11-27 | 8.73 | 8.92 | 8.32 | 8.80 | 7.97 | qfq | 42,583,666 | 366,890,978 | -2.55% |
| 2024-11-26 | 8.09 | 9.03 | 8.03 | 9.03 | 8.18 | qfq | 52,252,085 | 455,989,224 | 9.99% |
| 2024-11-25 | 8.00 | 8.39 | 7.73 | 8.21 | 7.44 | qfq | 20,803,902 | 168,070,868 | 1.36% |
| 2024-11-22 | 8.23 | 8.54 | 8.07 | 8.10 | 7.34 | qfq | 24,961,949 | 208,444,274 | -2.41% |
| 2024-11-21 | 8.60 | 8.61 | 8.23 | 8.30 | 7.52 | qfq | 30,050,640 | 252,047,272 | -4.93% |
| 2024-11-20 | 8.66 | 8.85 | 8.46 | 8.73 | 7.91 | qfq | 38,535,098 | 333,365,987 | 0.69% |
| 2024-11-19 | 8.50 | 8.89 | 8.22 | 8.67 | 7.85 | qfq | 41,847,564 | 356,480,903 | -2.36% |
| 2024-11-18 | 8.36 | 8.99 | 7.99 | 8.88 | 8.04 | qfq | 70,177,557 | 596,950,696 | 6.22% |
| 2024-11-15 | 7.64 | 8.36 | 7.64 | 8.36 | 7.57 | qfq | 49,285,402 | 405,064,439 | 10.00% |
| 2024-11-14 | 7.96 | 7.96 | 7.58 | 7.60 | 6.88 | qfq | 15,812,700 | 122,377,920 | -4.04% |
| 2024-11-13 | 7.64 | 7.93 | 7.60 | 7.92 | 7.17 | qfq | 27,669,420 | 216,603,048 | 3.53% |
| 2024-11-12 | 7.71 | 7.79 | 7.57 | 7.65 | 6.93 | qfq | 12,036,790 | 92,709,629 | -0.65% |
| 2024-11-11 | 7.56 | 7.70 | 7.55 | 7.70 | 6.98 | qfq | 9,896,820 | 75,513,927 | 0.92% |
| 2024-11-08 | 7.80 | 7.88 | 7.60 | 7.63 | 6.91 | qfq | 11,607,266 | 89,182,809 | -1.17% |
| 2024-11-07 | 7.45 | 7.74 | 7.43 | 7.72 | 6.99 | qfq | 14,586,407 | 111,634,415 | 2.80% |
| 2024-11-06 | 7.51 | 7.61 | 7.45 | 7.51 | 6.80 | qfq | 12,546,278 | 94,300,838 | -0.13% |
| 2024-11-05 | 7.41 | 7.54 | 7.40 | 7.52 | 6.81 | qfq | 10,736,741 | 80,453,639 | 0.94% |
| 2024-11-04 | 7.33 | 7.45 | 7.27 | 7.45 | 6.75 | qfq | 6,985,217 | 51,427,926 | 1.50% |
| 2024-11-01 | 7.56 | 7.58 | 7.26 | 7.34 | 6.65 | qfq | 10,860,381 | 80,170,157 | -3.29% |
| 2024-10-31 | 7.52 | 7.63 | 7.51 | 7.59 | 6.88 | qfq | 10,186,971 | 77,034,227 | 0.26% |
| 2024-10-30 | 7.50 | 7.70 | 7.44 | 7.57 | 6.86 | qfq | 11,575,151 | 87,840,365 | -0.13% |
| 2024-10-29 | 7.72 | 7.80 | 7.51 | 7.58 | 6.87 | qfq | 13,601,054 | 103,460,219 | -1.43% |
| 2024-10-28 | 7.53 | 7.70 | 7.51 | 7.69 | 6.97 | qfq | 12,985,535 | 99,057,544 | 2.12% |
| 2024-10-25 | 7.52 | 7.59 | 7.48 | 7.53 | 6.82 | qfq | 11,010,992 | 82,976,594 | 0.40% |
| 2024-10-24 | 7.40 | 7.58 | 7.38 | 7.50 | 6.79 | qfq | 12,839,368 | 95,979,750 | 0.81% |
| 2024-10-23 | 7.57 | 7.70 | 7.40 | 7.44 | 6.74 | qfq | 21,976,715 | 165,421,717 | -2.11% |
| 2024-10-22 | 7.07 | 7.60 | 7.05 | 7.60 | 6.88 | qfq | 21,469,891 | 156,790,308 | 7.04% |
| 2024-10-21 | 7.18 | 7.21 | 7.06 | 7.10 | 6.43 | qfq | 11,628,582 | 82,772,421 | 0.28% |
| 2024-10-18 | 6.94 | 7.17 | 6.87 | 7.08 | 6.41 | qfq | 11,851,529 | 82,990,268 | 1.72% |
| 2024-10-17 | 7.08 | 7.13 | 6.95 | 6.96 | 6.30 | qfq | 7,428,815 | 52,216,105 | -1.14% |
| 2024-10-16 | 6.95 | 7.08 | 6.93 | 7.04 | 6.38 | qfq | 6,848,053 | 48,161,644 | 0.00% |
| 2024-10-15 | 7.15 | 7.21 | 7.04 | 7.04 | 6.38 | qfq | 7,826,700 | 55,774,710 | -1.68% |
| 2024-10-14 | 7.12 | 7.19 | 6.98 | 7.16 | 6.49 | qfq | 8,326,480 | 59,203,092 | 1.27% |
| 2024-10-11 | 7.18 | 7.32 | 6.97 | 7.07 | 6.40 | qfq | 9,215,742 | 65,748,158 | -2.21% |
| 2024-10-10 | 7.25 | 7.40 | 7.10 | 7.23 | 6.55 | qfq | 10,942,958 | 79,491,389 | 0.56% |
| 2024-10-09 | 7.80 | 7.80 | 7.19 | 7.19 | 6.51 | qfq | 18,438,285 | 136,777,014 | -10.01% |
| 2024-10-08 | 8.45 | 8.46 | 7.52 | 7.99 | 7.24 | qfq | 31,452,259 | 251,296,751 | 3.50% |
| 2024-09-30 | 7.57 | 7.76 | 7.08 | 7.72 | 6.99 | qfq | 31,071,829 | 232,718,938 | 7.67% |
| 2024-09-27 | 6.77 | 7.20 | 6.77 | 7.17 | 6.50 | qfq | 6,960,800 | 48,067,402 | 6.70% |
| 2024-09-26 | 6.55 | 6.72 | 6.53 | 6.72 | 6.09 | qfq | 7,339,680 | 48,782,970 | 2.60% |
| 2024-09-25 | 6.59 | 6.71 | 6.54 | 6.55 | 5.93 | qfq | 10,095,451 | 66,930,657 | 0.31% |
| 2024-09-24 | 6.40 | 6.54 | 6.37 | 6.53 | 5.92 | qfq | 8,841,201 | 57,045,084 | 2.51% |
| 2024-09-23 | 6.20 | 6.52 | 6.19 | 6.37 | 5.77 | qfq | 8,163,388 | 51,993,163 | 2.25% |
| 2024-09-20 | 6.27 | 6.30 | 6.19 | 6.23 | 5.64 | qfq | 2,874,162 | 17,910,026 | -0.64% |
| 2024-09-19 | 6.10 | 6.28 | 6.08 | 6.27 | 5.68 | qfq | 5,110,000 | 31,725,846 | 3.47% |
| 2024-09-18 | 6.14 | 6.14 | 5.96 | 6.06 | 5.49 | qfq | 3,687,600 | 22,254,192 | -0.98% |
| 2024-09-13 | 6.27 | 6.29 | 6.12 | 6.12 | 5.54 | qfq | 3,481,800 | 21,495,361 | -2.08% |
| 2024-09-12 | 6.24 | 6.33 | 6.22 | 6.25 | 5.66 | qfq | 3,005,115 | 18,860,598 | 0.16% |
| 2024-09-11 | 6.28 | 6.31 | 6.22 | 6.24 | 5.65 | qfq | 3,277,139 | 20,546,201 | -0.95% |
| 2024-09-10 | 6.30 | 6.31 | 6.17 | 6.30 | 5.71 | qfq | 4,609,700 | 28,797,492 | 0.80% |
| 2024-09-09 | 6.25 | 6.31 | 6.18 | 6.25 | 5.66 | qfq | 2,992,236 | 18,697,074 | -0.16% |
| 2024-09-06 | 6.36 | 6.41 | 6.26 | 6.26 | 5.67 | qfq | 3,710,109 | 23,497,698 | -1.88% |
| 2024-09-05 | 6.33 | 6.40 | 6.30 | 6.38 | 5.78 | qfq | 3,784,197 | 24,062,000 | 1.27% |
| 2024-09-04 | 6.32 | 6.35 | 6.28 | 6.30 | 5.71 | qfq | 3,632,451 | 22,919,258 | -0.63% |
| 2024-09-03 | 6.30 | 6.37 | 6.28 | 6.34 | 5.74 | qfq | 4,302,071 | 27,236,972 | 1.44% |
| 2024-09-02 | 6.32 | 6.38 | 6.25 | 6.25 | 5.66 | qfq | 4,934,852 | 31,209,693 | -0.95% |
| 2024-08-30 | 6.18 | 6.39 | 6.17 | 6.31 | 5.72 | qfq | 6,419,000 | 40,523,895 | 1.94% |
| 2024-08-29 | 6.06 | 6.22 | 6.04 | 6.19 | 5.61 | qfq | 5,195,371 | 31,945,577 | 1.64% |
| 2024-08-28 | 6.06 | 6.14 | 6.00 | 6.09 | 5.52 | qfq | 3,999,760 | 24,325,326 | 0.16% |
| 2024-08-27 | 6.25 | 6.25 | 6.06 | 6.08 | 5.51 | qfq | 5,069,760 | 31,072,698 | -2.88% |
| 2024-08-26 | 6.08 | 6.35 | 6.08 | 6.26 | 5.67 | qfq | 6,680,180 | 41,700,478 | 3.30% |
| 2024-08-23 | 6.18 | 6.19 | 6.03 | 6.06 | 5.49 | qfq | 4,984,600 | 30,387,218 | -1.62% |
| 2024-08-22 | 6.36 | 6.40 | 6.14 | 6.16 | 5.58 | qfq | 6,245,805 | 38,926,304 | -3.14% |
| 2024-08-21 | 6.43 | 6.48 | 6.35 | 6.36 | 5.76 | qfq | 4,202,100 | 26,874,722 | -1.55% |
| 2024-08-20 | 6.68 | 6.68 | 6.45 | 6.46 | 5.85 | qfq | 5,695,741 | 37,187,948 | -2.86% |
| 2024-08-19 | 6.65 | 6.69 | 6.58 | 6.65 | 6.02 | qfq | 4,077,352 | 27,086,735 | 0.15% |
| 2024-08-16 | 6.74 | 6.81 | 6.62 | 6.64 | 6.02 | qfq | 5,390,200 | 36,135,268 | -1.78% |
| 2024-08-15 | 6.70 | 6.78 | 6.60 | 6.76 | 6.12 | qfq | 6,728,200 | 45,116,148 | 0.45% |
| 2024-08-14 | 6.75 | 6.87 | 6.71 | 6.73 | 6.10 | qfq | 7,048,237 | 47,770,951 | 0.00% |
| 2024-08-13 | 6.68 | 6.73 | 6.59 | 6.73 | 6.10 | qfq | 4,960,100 | 33,100,853 | 0.75% |
| 2024-08-12 | 6.84 | 6.84 | 6.63 | 6.68 | 6.05 | qfq | 6,544,140 | 43,819,127 | -1.76% |
| 2024-08-09 | 6.94 | 7.00 | 6.80 | 6.80 | 6.16 | qfq | 6,449,200 | 44,311,429 | -1.88% |
| 2024-08-08 | 7.01 | 7.04 | 6.81 | 6.93 | 6.28 | qfq | 6,347,182 | 43,846,773 | -0.57% |
| 2024-08-07 | 7.02 | 7.08 | 6.95 | 6.97 | 6.31 | qfq | 7,874,271 | 55,091,847 | -0.99% |
| 2024-08-06 | 6.95 | 7.04 | 6.88 | 7.04 | 6.38 | qfq | 8,121,520 | 56,520,431 | 2.33% |
| 2024-08-05 | 7.03 | 7.08 | 6.87 | 6.88 | 6.23 | qfq | 10,502,600 | 73,318,817 | -1.99% |
| 2024-08-02 | 7.11 | 7.21 | 7.01 | 7.02 | 6.36 | qfq | 13,295,200 | 94,317,578 | -1.96% |
| 2024-08-01 | 7.11 | 7.26 | 7.10 | 7.16 | 6.49 | qfq | 15,033,700 | 107,582,906 | -0.83% |
| 2024-07-31 | 7.09 | 7.43 | 7.09 | 7.22 | 6.54 | qfq | 24,018,152 | 173,775,492 | 2.70% |
| 2024-07-30 | 7.20 | 7.25 | 6.98 | 7.03 | 6.37 | qfq | 22,077,714 | 155,451,835 | -3.03% |
| 2024-07-29 | 6.60 | 7.25 | 6.47 | 7.25 | 6.57 | qfq | 13,849,777 | 96,110,250 | 10.02% |
| 2024-07-26 | 6.51 | 6.65 | 6.51 | 6.59 | 5.97 | qfq | 4,433,200 | 29,157,137 | 1.38% |
| 2024-07-25 | 6.40 | 6.57 | 6.34 | 6.50 | 5.89 | qfq | 6,182,310 | 40,025,920 | 1.88% |
| 2024-07-24 | 6.52 | 6.60 | 6.38 | 6.38 | 5.78 | qfq | 7,479,948 | 48,202,304 | -3.33% |
| 2024-07-23 | 6.71 | 6.92 | 6.60 | 6.60 | 5.98 | qfq | 11,948,756 | 80,942,920 | -2.37% |
| 2024-07-22 | 6.66 | 6.93 | 6.62 | 6.76 | 6.12 | qfq | 12,493,281 | 84,331,817 | 1.65% |
| 2024-07-19 | 6.59 | 6.79 | 6.47 | 6.65 | 6.02 | qfq | 9,859,009 | 65,351,767 | 0.76% |
| 2024-07-18 | 6.53 | 6.65 | 6.40 | 6.60 | 5.98 | qfq | 4,141,700 | 26,986,402 | 1.07% |
| 2024-07-17 | 6.62 | 6.62 | 6.49 | 6.53 | 5.92 | qfq | 3,260,300 | 21,353,827 | -0.91% |
| 2024-07-16 | 6.65 | 6.70 | 6.56 | 6.59 | 5.97 | qfq | 3,555,780 | 23,479,615 | -1.49% |
| 2024-07-15 | 6.81 | 6.86 | 6.64 | 6.69 | 6.06 | qfq | 3,737,839 | 25,047,201 | -2.05% |
| 2024-07-12 | 6.82 | 6.90 | 6.79 | 6.83 | 6.19 | qfq | 3,935,800 | 26,945,281 | 0.29% |
| 2024-07-11 | 6.62 | 6.83 | 6.61 | 6.81 | 6.17 | qfq | 6,030,374 | 40,704,481 | 4.13% |
| 2024-07-10 | 6.59 | 6.67 | 6.52 | 6.54 | 5.92 | qfq | 4,327,540 | 28,498,997 | -0.76% |
| 2024-07-09 | 6.55 | 6.60 | 6.33 | 6.59 | 5.97 | qfq | 5,745,200 | 37,299,123 | 0.92% |
| 2024-07-08 | 6.83 | 6.84 | 6.50 | 6.53 | 5.92 | qfq | 5,051,200 | 33,276,451 | -3.97% |
| 2024-07-05 | 6.70 | 6.81 | 6.60 | 6.80 | 6.16 | qfq | 3,644,300 | 24,560,062 | 0.44% |
| 2024-07-04 | 6.99 | 7.03 | 6.73 | 6.77 | 6.13 | qfq | 4,995,940 | 34,130,610 | -3.15% |
| 2024-07-03 | 7.00 | 7.04 | 6.93 | 6.99 | 6.33 | qfq | 3,827,439 | 26,765,147 | 0.29% |
| 2024-07-02 | 6.89 | 7.01 | 6.89 | 6.97 | 6.31 | qfq | 4,409,400 | 30,779,702 | 0.58% |
| 2024-07-01 | 6.90 | 6.95 | 6.76 | 6.93 | 6.28 | qfq | 3,527,200 | 24,205,238 | 1.02% |
| 2024-06-28 | 6.86 | 7.00 | 6.83 | 6.86 | 6.21 | qfq | 4,106,800 | 28,444,347 | -0.15% |
| 2024-06-27 | 7.03 | 7.06 | 6.86 | 6.87 | 6.22 | qfq | 4,731,100 | 32,874,508 | -2.14% |
| 2024-06-26 | 6.78 | 7.02 | 6.72 | 7.02 | 6.36 | qfq | 5,123,600 | 35,308,475 | 3.08% |
| 2024-06-25 | 6.77 | 6.89 | 6.72 | 6.81 | 6.17 | qfq | 5,872,803 | 39,993,079 | 1.49% |
| 2024-06-24 | 6.96 | 6.96 | 6.67 | 6.71 | 6.08 | qfq | 6,604,502 | 44,729,005 | -4.42% |
| 2024-06-21 | 6.94 | 7.08 | 6.87 | 7.02 | 6.36 | qfq | 4,863,917 | 34,130,289 | 0.72% |
| 2024-06-20 | 7.15 | 7.15 | 6.95 | 6.97 | 6.31 | qfq | 5,835,900 | 41,008,750 | -2.24% |
| 2024-06-19 | 7.32 | 7.35 | 7.13 | 7.13 | 6.46 | qfq | 5,223,400 | 37,568,864 | -2.46% |
| 2024-06-18 | 7.22 | 7.31 | 7.17 | 7.31 | 6.62 | qfq | 5,265,092 | 38,235,441 | 2.09% |
| 2024-06-17 | 7.35 | 7.35 | 7.12 | 7.16 | 6.49 | qfq | 6,211,699 | 44,699,750 | -2.85% |
| 2024-06-14 | 7.34 | 7.44 | 7.27 | 7.37 | 6.68 | qfq | 5,183,300 | 38,127,519 | 0.55% |
| 2024-06-13 | 7.56 | 7.58 | 7.30 | 7.33 | 6.64 | qfq | 5,939,844 | 43,951,459 | -2.79% |
| 2024-06-12 | 7.45 | 7.55 | 7.42 | 7.54 | 6.83 | qfq | 4,529,708 | 34,064,641 | 1.34% |
| 2024-06-11 | 7.45 | 7.50 | 7.31 | 7.44 | 6.74 | qfq | 5,599,509 | 41,517,921 | -0.80% |
| 2024-06-07 | 7.26 | 7.51 | 7.25 | 7.50 | 6.79 | qfq | 8,511,600 | 63,217,023 | 3.88% |
| 2024-06-06 | 7.50 | 7.63 | 7.16 | 7.22 | 6.54 | qfq | 10,016,400 | 73,296,571 | -4.24% |
| 2024-06-05 | 7.73 | 7.75 | 7.53 | 7.54 | 6.83 | qfq | 6,719,342 | 51,421,165 | -1.82% |
| 2024-06-04 | 7.90 | 7.90 | 7.62 | 7.68 | 6.96 | qfq | 6,952,501 | 53,536,116 | -2.04% |
| 2024-06-03 | 8.10 | 8.12 | 7.75 | 7.84 | 7.10 | qfq | 7,673,989 | 60,532,474 | -2.73% |
| 2024-05-31 | 7.96 | 8.09 | 7.93 | 8.06 | 7.30 | qfq | 5,881,020 | 47,186,020 | 1.26% |
| 2024-05-30 | 8.09 | 8.12 | 7.96 | 7.96 | 7.15 | qfq | 6,649,400 | 53,293,287 | -1.73% |
| 2024-05-29 | 7.98 | 8.20 | 7.98 | 8.10 | 7.27 | qfq | 7,501,100 | 60,695,729 | 0.62% |
| 2024-05-28 | 8.20 | 8.27 | 8.05 | 8.05 | 7.23 | qfq | 11,428,100 | 92,700,942 | -3.25% |
| 2024-05-27 | 8.36 | 8.60 | 8.17 | 8.32 | 7.47 | qfq | 17,360,268 | 144,753,295 | 1.09% |
| 2024-05-24 | 8.30 | 8.45 | 8.23 | 8.23 | 7.39 | qfq | 7,321,900 | 60,722,664 | -1.67% |
| 2024-05-23 | 8.62 | 8.63 | 8.33 | 8.37 | 7.52 | qfq | 7,364,301 | 62,030,046 | -2.79% |
| 2024-05-22 | 8.65 | 8.79 | 8.57 | 8.61 | 7.73 | qfq | 7,278,320 | 62,955,022 | -0.35% |
| 2024-05-21 | 8.79 | 8.80 | 8.61 | 8.64 | 7.76 | qfq | 7,172,910 | 62,182,481 | -2.26% |
| 2024-05-20 | 9.07 | 9.10 | 8.75 | 8.84 | 7.94 | qfq | 9,642,408 | 85,916,590 | -2.10% |
| 2024-05-17 | 9.15 | 9.19 | 8.94 | 9.03 | 8.11 | qfq | 9,223,020 | 83,387,325 | -2.48% |
| 2024-05-16 | 9.37 | 9.41 | 9.15 | 9.26 | 8.31 | qfq | 7,951,252 | 73,495,112 | -0.86% |
| 2024-05-15 | 9.58 | 9.66 | 9.30 | 9.34 | 8.39 | qfq | 8,620,300 | 80,806,239 | -1.99% |
| 2024-05-14 | 9.39 | 9.55 | 9.33 | 9.53 | 8.56 | qfq | 9,097,537 | 86,183,607 | 2.92% |
| 2024-05-13 | 9.34 | 9.37 | 9.13 | 9.26 | 8.31 | qfq | 7,117,909 | 65,775,593 | -2.11% |
| 2024-05-10 | 9.68 | 9.73 | 9.40 | 9.46 | 8.49 | qfq | 7,046,200 | 66,835,167 | -2.07% |
| 2024-05-09 | 9.52 | 9.69 | 9.52 | 9.66 | 8.67 | qfq | 9,166,980 | 88,127,987 | 1.79% |
| 2024-05-08 | 9.70 | 9.70 | 9.46 | 9.49 | 8.52 | qfq | 9,012,480 | 86,015,573 | -2.06% |
| 2024-05-07 | 9.80 | 9.84 | 9.60 | 9.69 | 8.70 | qfq | 9,716,385 | 94,254,059 | -0.21% |
| 2024-05-06 | 9.40 | 9.80 | 9.36 | 9.71 | 8.72 | qfq | 10,752,100 | 103,448,414 | 4.41% |
| 2024-04-30 | 9.15 | 9.37 | 9.13 | 9.30 | 8.35 | qfq | 10,243,911 | 95,019,128 | 1.53% |
| 2024-04-29 | 9.18 | 9.22 | 8.98 | 9.16 | 8.22 | qfq | 7,772,100 | 70,932,626 | -0.54% |
| 2024-04-26 | 9.11 | 9.26 | 9.09 | 9.21 | 8.27 | qfq | 5,997,700 | 55,098,272 | -0.11% |
| 2024-04-25 | 8.92 | 9.37 | 8.88 | 9.22 | 8.28 | qfq | 7,465,644 | 68,401,123 | 3.60% |
| 2024-04-24 | 8.70 | 8.90 | 8.64 | 8.90 | 7.99 | qfq | 4,962,445 | 43,748,375 | 2.30% |
| 2024-04-23 | 8.62 | 8.76 | 8.57 | 8.70 | 7.81 | qfq | 4,462,500 | 38,708,769 | 1.52% |
| 2024-04-22 | 8.68 | 8.76 | 8.33 | 8.57 | 7.70 | qfq | 5,205,606 | 44,544,221 | -0.46% |
| 2024-04-19 | 8.70 | 8.83 | 8.54 | 8.61 | 7.73 | qfq | 4,822,206 | 41,695,594 | -1.15% |
| 2024-04-18 | 8.81 | 8.86 | 8.45 | 8.71 | 7.82 | qfq | 8,949,106 | 77,627,138 | -1.58% |
| 2024-04-17 | 8.23 | 8.87 | 8.23 | 8.85 | 7.95 | qfq | 10,286,706 | 88,990,595 | 9.80% |
| 2024-04-16 | 8.87 | 8.87 | 8.06 | 8.06 | 7.24 | qfq | 11,341,406 | 93,621,068 | -10.04% |
| 2024-04-15 | 9.25 | 9.36 | 8.72 | 8.96 | 8.05 | qfq | 10,116,140 | 91,079,800 | -4.68% |
| 2024-04-12 | 9.28 | 9.74 | 9.27 | 9.40 | 8.44 | qfq | 9,568,085 | 90,667,292 | 0.97% |
| 2024-04-11 | 9.12 | 9.40 | 8.93 | 9.31 | 8.36 | qfq | 5,637,555 | 52,362,559 | 1.86% |
| 2024-04-10 | 9.46 | 9.46 | 9.00 | 9.14 | 8.21 | qfq | 6,165,154 | 56,571,093 | -2.77% |
| 2024-04-09 | 9.30 | 9.45 | 9.20 | 9.40 | 8.44 | qfq | 4,832,071 | 45,156,686 | 1.08% |
| 2024-04-08 | 9.64 | 9.68 | 9.30 | 9.30 | 8.35 | qfq | 8,741,293 | 82,303,591 | -4.62% |
| 2024-04-03 | 10.10 | 10.25 | 9.51 | 9.75 | 8.75 | qfq | 13,283,459 | 130,162,792 | -0.71% |
| 2024-04-02 | 9.82 | 9.83 | 9.63 | 9.82 | 8.82 | qfq | 6,118,385 | 59,764,809 | 0.82% |
| 2024-04-01 | 9.49 | 9.74 | 9.49 | 9.74 | 8.75 | qfq | 5,594,305 | 53,906,887 | 2.63% |
| 2024-03-29 | 9.49 | 9.52 | 9.30 | 9.49 | 8.52 | qfq | 4,489,205 | 42,341,930 | 0.74% |
| 2024-03-28 | 9.26 | 9.55 | 9.15 | 9.42 | 8.46 | qfq | 7,409,967 | 69,555,671 | 1.84% |
| 2024-03-27 | 9.68 | 9.90 | 9.22 | 9.25 | 8.31 | qfq | 9,336,196 | 88,997,524 | -3.65% |
| 2024-03-26 | 9.75 | 9.79 | 9.47 | 9.60 | 8.62 | qfq | 7,208,300 | 69,548,232 | -0.52% |
| 2024-03-25 | 9.86 | 10.05 | 9.63 | 9.65 | 8.66 | qfq | 7,306,965 | 72,058,285 | -2.82% |
| 2024-03-22 | 10.20 | 10.20 | 9.88 | 9.93 | 8.92 | qfq | 6,954,265 | 69,483,266 | -2.65% |
| 2024-03-21 | 10.36 | 10.36 | 10.09 | 10.20 | 9.16 | qfq | 7,470,600 | 76,118,490 | -0.78% |
| 2024-03-20 | 10.11 | 10.29 | 10.07 | 10.28 | 9.23 | qfq | 7,031,189 | 71,870,482 | 1.78% |
| 2024-03-19 | 10.18 | 10.25 | 10.09 | 10.10 | 9.07 | qfq | 7,632,698 | 77,431,852 | -0.88% |
| 2024-03-18 | 9.99 | 10.19 | 9.96 | 10.19 | 9.15 | qfq | 9,820,187 | 99,178,007 | 2.31% |
| 2024-03-15 | 9.71 | 9.97 | 9.68 | 9.96 | 8.94 | qfq | 8,724,320 | 86,128,280 | 2.15% |
| 2024-03-14 | 9.88 | 9.96 | 9.65 | 9.75 | 8.75 | qfq | 7,582,841 | 74,323,333 | -1.32% |
| 2024-03-13 | 10.03 | 10.03 | 9.75 | 9.88 | 8.87 | qfq | 8,998,297 | 88,713,396 | -0.90% |
| 2024-03-12 | 9.77 | 10.01 | 9.66 | 9.97 | 8.95 | qfq | 12,939,080 | 127,560,229 | 3.10% |
| 2024-03-11 | 9.57 | 9.67 | 9.52 | 9.67 | 8.68 | qfq | 6,838,931 | 65,721,552 | 1.04% |
| 2024-03-08 | 9.60 | 9.67 | 9.44 | 9.57 | 8.59 | qfq | 5,870,018 | 56,137,207 | 0.10% |
| 2024-03-07 | 9.70 | 9.83 | 9.53 | 9.56 | 8.58 | qfq | 7,857,469 | 76,102,473 | -0.93% |
| 2024-03-06 | 9.53 | 9.79 | 9.50 | 9.65 | 8.66 | qfq | 6,793,615 | 65,505,928 | 0.73% |
| 2024-03-05 | 9.92 | 9.92 | 9.57 | 9.58 | 8.60 | qfq | 11,283,036 | 109,243,428 | -3.72% |
| 2024-03-04 | 9.83 | 10.08 | 9.58 | 9.95 | 8.93 | qfq | 12,649,335 | 124,646,650 | 1.22% |
| 2024-03-01 | 9.86 | 10.03 | 9.70 | 9.83 | 8.83 | qfq | 10,052,560 | 98,826,296 | 0.00% |
| 2024-02-29 | 9.20 | 9.91 | 9.02 | 9.83 | 8.83 | qfq | 17,444,900 | 168,292,262 | 4.69% |
| 2024-02-28 | 10.23 | 10.36 | 9.38 | 9.39 | 8.43 | qfq | 29,800,179 | 296,972,977 | -9.71% |
| 2024-02-27 | 10.08 | 10.70 | 10.06 | 10.40 | 9.34 | qfq | 25,615,159 | 265,160,490 | 3.90% |
| 2024-02-26 | 10.50 | 10.55 | 9.87 | 10.01 | 8.99 | qfq | 22,027,797 | 223,471,831 | 1.62% |
| 2024-02-23 | 9.40 | 9.88 | 9.35 | 9.85 | 8.84 | qfq | 13,381,466 | 129,487,118 | 4.23% |
| 2024-02-22 | 9.31 | 9.45 | 9.14 | 9.45 | 8.49 | qfq | 9,579,734 | 89,724,247 | 1.72% |
| 2024-02-21 | 9.08 | 9.52 | 8.94 | 9.29 | 8.34 | qfq | 13,752,901 | 128,241,311 | 0.98% |
| 2024-02-20 | 9.13 | 9.59 | 8.72 | 9.20 | 8.26 | qfq | 19,717,805 | 180,597,666 | 2.00% |
| 2024-02-19 | 8.31 | 9.02 | 8.31 | 9.02 | 8.10 | qfq | 9,412,733 | 81,865,468 | 10.00% |
| 2024-02-08 | 7.70 | 8.27 | 7.20 | 8.20 | 7.36 | qfq | 20,179,048 | 155,614,644 | 6.49% |
| 2024-02-07 | 8.30 | 8.30 | 7.57 | 7.70 | 6.91 | qfq | 17,060,925 | 134,625,034 | -5.64% |
| 2024-02-06 | 8.01 | 8.45 | 7.49 | 8.16 | 7.33 | qfq | 14,275,110 | 113,176,490 | 1.37% |
| 2024-02-05 | 8.85 | 8.93 | 8.05 | 8.05 | 7.23 | qfq | 12,499,173 | 103,547,437 | -9.96% |
| 2024-02-02 | 9.33 | 9.54 | 8.67 | 8.94 | 8.03 | qfq | 8,981,884 | 81,863,703 | -3.66% |
| 2024-02-01 | 9.50 | 9.61 | 9.18 | 9.28 | 8.33 | qfq | 8,479,443 | 79,425,411 | -1.90% |
| 2024-01-31 | 9.70 | 9.97 | 9.40 | 9.46 | 8.49 | qfq | 9,042,140 | 87,450,647 | -4.83% |
| 2024-01-30 | 10.27 | 10.35 | 9.92 | 9.94 | 8.93 | qfq | 6,024,731 | 61,097,650 | -3.12% |
| 2024-01-29 | 10.69 | 10.69 | 10.26 | 10.26 | 9.21 | qfq | 7,851,306 | 81,794,708 | -4.29% |
| 2024-01-26 | 10.53 | 10.84 | 10.51 | 10.72 | 9.63 | qfq | 8,858,200 | 94,795,469 | 1.23% |
| 2024-01-25 | 10.29 | 10.59 | 10.13 | 10.59 | 9.51 | qfq | 8,598,140 | 89,428,134 | 3.12% |
| 2024-01-24 | 10.09 | 10.29 | 9.85 | 10.27 | 9.22 | qfq | 7,431,356 | 75,247,620 | 2.19% |
| 2024-01-23 | 9.98 | 10.09 | 9.83 | 10.05 | 9.02 | qfq | 7,608,293 | 75,982,271 | 0.70% |
| 2024-01-22 | 10.61 | 10.66 | 9.88 | 9.98 | 8.96 | qfq | 10,185,463 | 104,532,172 | -6.11% |
| 2024-01-19 | 10.86 | 10.86 | 10.58 | 10.63 | 9.54 | qfq | 6,708,670 | 71,701,630 | -1.85% |
| 2024-01-18 | 10.88 | 10.88 | 10.48 | 10.83 | 9.72 | qfq | 11,693,123 | 124,690,167 | -0.55% |
| 2024-01-17 | 11.16 | 11.21 | 10.86 | 10.89 | 9.78 | qfq | 5,768,383 | 63,564,388 | -2.77% |
| 2024-01-16 | 11.39 | 11.41 | 10.98 | 11.20 | 10.06 | qfq | 9,550,802 | 106,233,021 | -1.67% |
| 2024-01-15 | 11.30 | 11.52 | 11.18 | 11.39 | 10.23 | qfq | 6,670,149 | 75,902,115 | 0.89% |
| 2024-01-12 | 11.41 | 11.57 | 11.28 | 11.29 | 10.14 | qfq | 7,791,757 | 88,807,472 | -0.70% |
| 2024-01-11 | 11.16 | 11.39 | 11.15 | 11.37 | 10.21 | qfq | 6,219,650 | 70,317,208 | 1.88% |
| 2024-01-10 | 11.33 | 11.40 | 11.11 | 11.16 | 10.02 | qfq | 6,401,725 | 71,887,194 | -1.67% |
| 2024-01-09 | 11.24 | 11.46 | 11.22 | 11.35 | 10.19 | qfq | 7,206,400 | 81,758,280 | 1.25% |
| 2024-01-08 | 11.48 | 11.49 | 11.15 | 11.21 | 10.07 | qfq | 9,257,020 | 104,810,695 | -1.84% |
| 2024-01-05 | 11.99 | 11.99 | 11.36 | 11.42 | 10.25 | qfq | 11,488,871 | 132,981,027 | -4.03% |
| 2024-01-04 | 12.34 | 12.34 | 11.87 | 11.90 | 10.69 | qfq | 14,504,330 | 173,939,841 | 0.34% |
| 2024-01-03 | 12.16 | 12.17 | 11.73 | 11.86 | 10.65 | qfq | 12,171,760 | 144,416,000 | -2.47% |
| 2024-01-02 | 12.40 | 12.50 | 12.15 | 12.16 | 10.92 | qfq | 9,095,452 | 111,500,720 | -1.86% |
| 2023-12-29 | 12.22 | 12.49 | 12.22 | 12.39 | 11.13 | qfq | 9,779,654 | 120,833,823 | 1.47% |
| 2023-12-28 | 12.15 | 12.28 | 11.81 | 12.21 | 10.96 | qfq | 11,745,450 | 142,456,986 | -0.08% |
| 2023-12-27 | 12.34 | 12.55 | 12.08 | 12.22 | 10.97 | qfq | 12,670,190 | 155,071,793 | -0.89% |
| 2023-12-26 | 12.61 | 12.77 | 12.28 | 12.33 | 11.07 | qfq | 9,341,094 | 116,640,639 | -2.07% |
| 2023-12-25 | 13.05 | 13.15 | 12.42 | 12.59 | 11.30 | qfq | 11,878,140 | 149,967,094 | -3.15% |
| 2023-12-22 | 13.36 | 13.45 | 12.86 | 13.00 | 11.67 | qfq | 12,716,883 | 167,559,852 | -2.11% |
| 2023-12-21 | 12.84 | 13.33 | 12.55 | 13.28 | 11.92 | qfq | 16,173,369 | 209,586,045 | 3.35% |
| 2023-12-20 | 12.98 | 13.30 | 12.85 | 12.85 | 11.54 | qfq | 10,134,288 | 132,040,703 | -1.76% |
| 2023-12-19 | 13.65 | 13.68 | 12.86 | 13.08 | 11.74 | qfq | 20,332,799 | 268,527,232 | -3.40% |
| 2023-12-18 | 13.63 | 13.81 | 13.45 | 13.54 | 12.16 | qfq | 16,590,991 | 225,674,712 | 0.00% |
| 2023-12-15 | 13.59 | 13.68 | 13.35 | 13.54 | 12.16 | qfq | 7,875,893 | 106,552,077 | -0.22% |
| 2023-12-14 | 13.67 | 13.74 | 13.46 | 13.57 | 12.18 | qfq | 9,864,302 | 133,967,650 | -0.51% |
| 2023-12-13 | 13.94 | 13.99 | 13.60 | 13.64 | 12.25 | qfq | 9,663,484 | 132,908,154 | -2.15% |
| 2023-12-12 | 14.30 | 14.32 | 13.78 | 13.94 | 12.52 | qfq | 12,600,975 | 176,135,396 | -2.92% |
| 2023-12-11 | 14.20 | 14.48 | 14.10 | 14.36 | 12.89 | qfq | 14,559,874 | 207,819,083 | 0.21% |
| 2023-12-08 | 14.77 | 14.91 | 14.26 | 14.33 | 12.87 | qfq | 11,849,325 | 171,677,078 | -3.37% |
| 2023-12-07 | 15.30 | 15.44 | 14.68 | 14.83 | 13.32 | qfq | 13,869,384 | 206,660,749 | -2.63% |
| 2023-12-06 | 15.57 | 15.74 | 14.95 | 15.23 | 13.68 | qfq | 21,664,942 | 331,127,649 | -2.31% |
| 2023-12-05 | 15.80 | 16.53 | 15.58 | 15.59 | 14.00 | qfq | 26,367,644 | 422,219,260 | -1.08% |
| 2023-12-04 | 15.10 | 16.13 | 14.92 | 15.76 | 14.15 | qfq | 27,407,028 | 427,973,446 | 4.23% |
| 2023-12-01 | 15.27 | 15.44 | 15.00 | 15.12 | 13.58 | qfq | 14,946,001 | 226,606,697 | -1.24% |
| 2023-11-30 | 15.45 | 15.76 | 15.08 | 15.31 | 13.75 | qfq | 14,852,315 | 227,693,598 | -0.71% |
| 2023-11-29 | 15.59 | 15.88 | 15.29 | 15.42 | 13.85 | qfq | 23,114,802 | 359,223,558 | -2.28% |
| 2023-11-28 | 15.20 | 16.14 | 15.05 | 15.78 | 14.17 | qfq | 39,652,650 | 623,449,045 | 2.80% |
| 2023-11-27 | 13.95 | 15.35 | 13.86 | 15.35 | 13.78 | qfq | 41,550,408 | 619,681,577 | 10.04% |
| 2023-11-24 | 14.39 | 14.71 | 13.86 | 13.95 | 12.53 | qfq | 27,598,528 | 392,107,279 | -3.86% |
| 2023-11-23 | 14.16 | 14.88 | 14.01 | 14.51 | 13.03 | qfq | 47,190,163 | 686,546,265 | 7.24% |
| 2023-11-22 | 13.00 | 13.86 | 12.96 | 13.53 | 12.15 | qfq | 28,334,407 | 384,754,740 | 3.20% |
| 2023-11-21 | 12.53 | 13.49 | 12.48 | 13.11 | 11.77 | qfq | 27,241,615 | 355,114,235 | 4.63% |
| 2023-11-20 | 12.52 | 12.55 | 12.37 | 12.53 | 11.25 | qfq | 7,983,284 | 99,572,577 | 0.08% |
| 2023-11-17 | 12.54 | 12.65 | 12.35 | 12.52 | 11.24 | qfq | 8,259,891 | 103,087,825 | -0.32% |
| 2023-11-16 | 12.64 | 12.78 | 12.52 | 12.56 | 11.28 | qfq | 7,049,255 | 88,917,377 | -1.10% |
| 2023-11-15 | 12.80 | 12.88 | 12.61 | 12.70 | 11.40 | qfq | 7,742,332 | 98,647,730 | -0.47% |
| 2023-11-14 | 12.72 | 12.82 | 12.65 | 12.76 | 11.46 | qfq | 6,644,555 | 84,636,385 | 0.00% |
| 2023-11-13 | 12.60 | 12.90 | 12.58 | 12.76 | 11.46 | qfq | 8,701,823 | 111,165,076 | 1.19% |
| 2023-11-10 | 12.78 | 12.80 | 12.58 | 12.61 | 11.32 | qfq | 6,959,044 | 88,104,196 | -1.48% |
| 2023-11-09 | 12.74 | 12.89 | 12.65 | 12.80 | 11.49 | qfq | 8,631,773 | 110,389,670 | 0.55% |
| 2023-11-08 | 12.73 | 12.90 | 12.60 | 12.73 | 11.43 | qfq | 10,648,676 | 135,505,425 | -0.62% |
| 2023-11-07 | 12.71 | 12.96 | 12.42 | 12.81 | 11.50 | qfq | 14,091,982 | 178,350,833 | 0.87% |
| 2023-11-06 | 12.65 | 12.89 | 12.57 | 12.70 | 11.40 | qfq | 14,174,836 | 179,974,988 | 1.20% |
| 2023-11-03 | 12.28 | 12.72 | 12.27 | 12.55 | 11.27 | qfq | 13,291,107 | 166,811,416 | 2.20% |
| 2023-11-02 | 12.20 | 12.50 | 12.15 | 12.28 | 11.03 | qfq | 9,506,424 | 117,251,132 | -0.49% |
| 2023-11-01 | 12.52 | 12.78 | 12.21 | 12.34 | 11.08 | qfq | 20,594,291 | 254,788,300 | -3.52% |
| 2023-10-31 | 14.24 | 14.30 | 12.79 | 12.79 | 11.48 | qfq | 23,678,371 | 312,449,514 | -9.99% |
| 2023-10-30 | 14.14 | 14.50 | 14.14 | 14.21 | 12.76 | qfq | 10,874,423 | 155,369,312 | -0.21% |
| 2023-10-27 | 14.20 | 14.41 | 14.03 | 14.24 | 12.79 | qfq | 9,686,858 | 137,937,932 | 0.35% |
| 2023-10-26 | 14.32 | 14.53 | 13.93 | 14.19 | 12.74 | qfq | 13,231,666 | 187,595,069 | -2.34% |
| 2023-10-25 | 14.40 | 14.90 | 14.16 | 14.53 | 13.05 | qfq | 13,507,781 | 197,010,595 | 0.90% |
| 2023-10-24 | 14.69 | 14.80 | 14.25 | 14.40 | 12.93 | qfq | 14,247,589 | 205,770,167 | -2.04% |
| 2023-10-23 | 14.49 | 15.10 | 14.25 | 14.70 | 13.20 | qfq | 18,329,088 | 268,499,758 | 1.52% |
| 2023-10-20 | 14.02 | 14.67 | 13.77 | 14.48 | 13.00 | qfq | 17,049,933 | 244,284,462 | 3.28% |
| 2023-10-19 | 14.75 | 14.81 | 13.68 | 14.02 | 12.59 | qfq | 22,686,221 | 321,242,565 | -6.78% |
| 2023-10-18 | 15.42 | 16.10 | 14.83 | 15.04 | 13.50 | qfq | 28,288,668 | 433,848,712 | -3.84% |
| 2023-10-17 | 16.31 | 17.65 | 15.50 | 15.64 | 14.04 | qfq | 35,825,064 | 590,375,049 | -3.16% |
| 2023-10-16 | 15.48 | 16.67 | 15.29 | 16.15 | 14.50 | qfq | 24,130,386 | 387,138,930 | 4.46% |
| 2023-10-13 | 15.42 | 15.94 | 15.35 | 15.46 | 13.88 | qfq | 21,638,036 | 338,407,845 | -1.21% |
| 2023-10-12 | 14.87 | 15.99 | 14.73 | 15.65 | 14.05 | qfq | 24,548,861 | 376,851,634 | 4.61% |
| 2023-10-11 | 14.58 | 15.17 | 14.36 | 14.96 | 13.43 | qfq | 22,051,604 | 327,664,247 | 1.36% |
| 2023-10-10 | 14.87 | 15.19 | 14.74 | 14.76 | 13.25 | qfq | 19,673,632 | 293,104,529 | -1.80% |
| 2023-10-09 | 14.07 | 15.57 | 13.81 | 15.03 | 13.50 | qfq | 28,568,656 | 418,307,208 | 5.85% |
| 2023-09-28 | 14.33 | 14.45 | 13.93 | 14.20 | 12.75 | qfq | 14,542,358 | 204,601,486 | -0.42% |
| 2023-09-27 | 13.80 | 14.38 | 13.80 | 14.26 | 12.80 | qfq | 18,718,922 | 265,570,421 | 1.93% |
| 2023-09-26 | 13.70 | 14.60 | 13.63 | 13.99 | 12.56 | qfq | 17,728,057 | 250,211,991 | 1.30% |
| 2023-09-25 | 13.91 | 14.06 | 13.76 | 13.81 | 12.40 | qfq | 13,225,030 | 183,915,524 | -0.79% |
| 2023-09-22 | 13.86 | 14.14 | 13.71 | 13.92 | 12.50 | qfq | 14,671,410 | 204,201,787 | 0.43% |
| 2023-09-21 | 13.94 | 14.12 | 13.65 | 13.86 | 12.45 | qfq | 18,133,143 | 251,751,878 | -3.08% |
| 2023-09-20 | 14.41 | 14.81 | 14.20 | 14.30 | 12.84 | qfq | 24,635,591 | 355,842,602 | -2.26% |
| 2023-09-19 | 13.82 | 14.69 | 13.75 | 14.63 | 13.14 | qfq | 32,878,291 | 473,245,982 | 5.25% |
| 2023-09-18 | 13.56 | 14.00 | 13.49 | 13.90 | 12.48 | qfq | 19,208,764 | 264,762,428 | 0.29% |
| 2023-09-15 | 13.67 | 14.28 | 13.41 | 13.86 | 12.45 | qfq | 32,894,382 | 455,693,865 | 4.76% |
| 2023-09-14 | 12.98 | 13.55 | 12.92 | 13.23 | 11.88 | qfq | 15,307,939 | 203,342,770 | 0.00% |
| 2023-09-13 | 13.03 | 13.26 | 12.84 | 13.23 | 11.88 | qfq | 12,129,930 | 158,781,554 | 0.61% |
| 2023-09-12 | 13.26 | 13.43 | 12.98 | 13.15 | 11.81 | qfq | 13,422,588 | 176,561,704 | -0.38% |
| 2023-09-11 | 12.76 | 13.36 | 12.70 | 13.20 | 11.85 | qfq | 17,055,094 | 223,841,645 | 2.25% |
| 2023-09-08 | 12.71 | 12.93 | 12.56 | 12.91 | 11.59 | qfq | 13,033,939 | 166,827,418 | 1.65% |
| 2023-09-07 | 13.05 | 13.28 | 12.70 | 12.70 | 11.40 | qfq | 16,211,167 | 210,266,971 | -2.38% |
| 2023-09-06 | 13.25 | 13.33 | 12.80 | 13.01 | 11.68 | qfq | 18,101,233 | 235,052,192 | -2.40% |
| 2023-09-05 | 13.86 | 13.92 | 13.27 | 13.33 | 11.97 | qfq | 25,369,720 | 342,515,304 | -4.38% |
| 2023-09-04 | 14.04 | 14.28 | 13.75 | 13.94 | 12.52 | qfq | 25,853,625 | 361,082,133 | -1.41% |
| 2023-09-01 | 13.52 | 14.32 | 13.33 | 14.14 | 12.70 | qfq | 37,360,059 | 517,305,693 | 2.24% |
| 2023-08-31 | 12.91 | 14.34 | 12.74 | 13.83 | 12.42 | qfq | 48,088,319 | 658,531,006 | 6.06% |
| 2023-08-30 | 12.70 | 13.38 | 12.65 | 13.04 | 11.71 | qfq | 25,539,823 | 332,680,178 | 1.95% |
| 2023-08-29 | 12.30 | 12.87 | 12.28 | 12.79 | 11.48 | qfq | 23,453,577 | 297,322,135 | 3.06% |
| 2023-08-28 | 13.39 | 13.47 | 12.39 | 12.41 | 11.14 | qfq | 25,660,855 | 327,247,044 | -2.28% |
| 2023-08-25 | 12.72 | 13.10 | 12.25 | 12.70 | 11.40 | qfq | 26,344,016 | 335,068,077 | -1.24% |
| 2023-08-24 | 13.50 | 13.61 | 12.79 | 12.86 | 11.55 | qfq | 37,321,476 | 488,132,541 | -7.15% |
| 2023-08-23 | 15.00 | 15.49 | 13.85 | 13.85 | 12.44 | qfq | 42,369,214 | 616,251,857 | -10.01% |
| 2023-08-22 | 14.39 | 15.98 | 13.73 | 15.39 | 13.82 | qfq | 62,813,778 | 926,853,902 | 2.60% |
| 2023-08-21 | 15.90 | 16.17 | 15.00 | 15.00 | 13.47 | qfq | 40,291,558 | 613,007,932 | -10.02% |
| 2023-08-18 | 15.94 | 17.92 | 15.87 | 16.67 | 14.97 | qfq | 60,625,921 | 1,024,290,125 | 2.33% |
| 2023-08-17 | 14.81 | 16.29 | 14.37 | 16.29 | 14.63 | qfq | 39,671,085 | 608,815,721 | 9.99% |
| 2023-08-16 | 13.36 | 14.81 | 13.27 | 14.81 | 13.30 | qfq | 34,451,098 | 491,095,174 | 10.03% |
| 2023-08-15 | 14.25 | 14.25 | 13.33 | 13.46 | 12.09 | qfq | 26,750,580 | 365,709,801 | -2.60% |
| 2023-08-14 | 12.38 | 13.82 | 12.25 | 13.82 | 12.41 | qfq | 24,156,113 | 322,986,308 | 10.03% |
| 2023-08-11 | 12.67 | 13.01 | 12.55 | 12.56 | 11.28 | qfq | 15,392,708 | 195,583,015 | -2.48% |
| 2023-08-10 | 12.08 | 13.33 | 11.90 | 12.88 | 11.57 | qfq | 26,051,658 | 334,900,721 | 6.27% |
| 2023-08-09 | 12.15 | 12.35 | 11.93 | 12.12 | 10.88 | qfq | 9,972,784 | 120,722,183 | -1.46% |
| 2023-08-08 | 11.90 | 12.30 | 11.46 | 12.30 | 11.04 | qfq | 15,454,007 | 183,330,207 | 4.24% |
| 2023-08-07 | 11.76 | 12.15 | 11.76 | 11.80 | 10.60 | qfq | 12,198,281 | 145,527,480 | 0.77% |
| 2023-08-04 | 11.68 | 11.84 | 11.56 | 11.71 | 10.51 | qfq | 9,860,547 | 115,426,129 | -0.26% |
| 2023-08-03 | 12.08 | 12.17 | 11.56 | 11.74 | 10.54 | qfq | 10,259,645 | 120,365,644 | -1.34% |
| 2023-08-02 | 12.30 | 12.32 | 11.80 | 11.90 | 10.69 | qfq | 18,110,845 | 217,767,155 | -4.11% |
| 2023-08-01 | 11.81 | 12.97 | 11.80 | 12.41 | 11.14 | qfq | 28,624,545 | 358,341,570 | 5.26% |
| 2023-07-31 | 11.61 | 11.86 | 11.49 | 11.79 | 10.59 | qfq | 11,571,189 | 135,678,808 | 0.94% |
| 2023-07-28 | 11.54 | 11.75 | 11.35 | 11.68 | 10.49 | qfq | 13,571,053 | 158,127,539 | 1.57% |
| 2023-07-27 | 11.63 | 11.89 | 11.42 | 11.50 | 10.33 | qfq | 11,575,170 | 134,130,078 | -1.29% |
| 2023-07-26 | 11.69 | 11.83 | 11.62 | 11.65 | 10.46 | qfq | 12,194,320 | 142,543,688 | -1.60% |
| 2023-07-25 | 12.00 | 12.18 | 11.80 | 11.84 | 10.63 | qfq | 15,621,794 | 186,061,853 | -1.74% |
| 2023-07-24 | 12.03 | 12.50 | 11.66 | 12.05 | 10.82 | qfq | 21,730,743 | 261,897,936 | -0.41% |
| 2023-07-21 | 12.30 | 13.13 | 12.09 | 12.10 | 10.86 | qfq | 37,319,931 | 467,461,610 | 1.34% |
| 2023-07-20 | 11.20 | 11.94 | 11.12 | 11.94 | 10.72 | qfq | 16,514,101 | 194,347,334 | 10.05% |
| 2023-07-19 | 10.81 | 10.93 | 10.68 | 10.85 | 9.74 | qfq | 6,116,449 | 66,103,319 | -0.82% |
| 2023-07-18 | 11.25 | 11.25 | 10.83 | 10.94 | 9.82 | qfq | 12,330,966 | 135,192,243 | -3.10% |
| 2023-07-17 | 11.19 | 11.68 | 10.87 | 11.29 | 10.14 | qfq | 19,223,079 | 215,308,187 | 6.01% |