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
*ST海利603718.SH
最近收盘价2.852026-07-17
最近交易日2026-07-17
成交量（股）8,393,400
成交额（元）24,387,510
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-07-08 | 2025-07-15 | cash_dividend | 0.0784 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-12 | 2024-07-19 | cash_dividend | 0.0287 | — | — | — | 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 | 2.96 | 3.02 | 2.84 | 2.85 | 2.85 | qfq | 8,393,400 | 24,387,510 | -4.36% |
| 2026-07-16 | 2.93 | 3.01 | 2.92 | 2.98 | 2.98 | qfq | 5,855,500 | 17,428,236 | 1.36% |
| 2026-07-15 | 2.88 | 3.00 | 2.85 | 2.94 | 2.94 | qfq | 7,661,498 | 22,523,178 | 2.08% |
| 2026-07-14 | 2.85 | 2.91 | 2.81 | 2.88 | 2.88 | qfq | 4,450,130 | 12,689,228 | 1.77% |
| 2026-07-13 | 2.86 | 2.92 | 2.79 | 2.83 | 2.83 | qfq | 5,547,870 | 15,742,896 | -1.39% |
| 2026-07-10 | 2.79 | 2.91 | 2.76 | 2.87 | 2.87 | qfq | 6,076,300 | 17,308,554 | 2.87% |
| 2026-07-09 | 2.79 | 2.91 | 2.76 | 2.79 | 2.79 | qfq | 8,174,400 | 23,051,930 | -0.71% |
| 2026-07-08 | 2.78 | 2.83 | 2.72 | 2.81 | 2.81 | qfq | 6,754,000 | 18,830,275 | 2.18% |
| 2026-07-07 | 2.90 | 2.91 | 2.74 | 2.75 | 2.75 | qfq | 8,912,500 | 25,054,018 | -6.46% |
| 2026-07-06 | 3.00 | 3.08 | 2.92 | 2.94 | 2.94 | qfq | 7,105,960 | 21,171,911 | -2.00% |
| 2026-07-03 | 2.91 | 3.02 | 2.91 | 3.00 | 3.00 | qfq | 7,602,400 | 22,491,359 | 3.09% |
| 2026-07-02 | 2.88 | 2.92 | 2.83 | 2.91 | 2.91 | qfq | 8,765,379 | 25,396,237 | 4.68% |
| 2026-07-01 | 2.65 | 2.78 | 2.65 | 2.78 | 2.78 | qfq | 7,818,979 | 21,473,874 | 4.91% |
| 2026-06-30 | 2.65 | 2.73 | 2.59 | 2.65 | 2.65 | qfq | 10,696,690 | 28,364,554 | -0.38% |
| 2026-06-29 | 2.76 | 2.81 | 2.65 | 2.66 | 2.66 | qfq | 15,954,069 | 42,757,384 | -4.66% |
| 2026-06-26 | 2.84 | 2.88 | 2.73 | 2.79 | 2.79 | qfq | 10,388,410 | 29,109,615 | -2.45% |
| 2026-06-25 | 2.96 | 3.00 | 2.86 | 2.86 | 2.86 | qfq | 10,874,680 | 31,547,655 | -4.98% |
| 2026-06-24 | 3.19 | 3.23 | 3.01 | 3.01 | 3.01 | qfq | 18,567,000 | 57,454,699 | -5.05% |
| 2026-06-23 | 3.00 | 3.17 | 2.99 | 3.17 | 3.17 | qfq | 15,045,200 | 47,222,552 | 4.97% |
| 2026-06-22 | 3.02 | 3.02 | 2.98 | 3.02 | 3.02 | qfq | 13,565,400 | 40,867,878 | 4.86% |
| 2026-06-18 | 2.99 | 3.01 | 2.86 | 2.88 | 2.88 | qfq | 9,756,980 | 28,605,297 | -3.68% |
| 2026-06-17 | 3.14 | 3.17 | 2.98 | 2.99 | 2.99 | qfq | 10,075,000 | 30,717,379 | -4.78% |
| 2026-06-16 | 3.08 | 3.14 | 3.00 | 3.14 | 3.14 | qfq | 9,848,400 | 30,296,801 | 1.62% |
| 2026-06-15 | 3.14 | 3.19 | 3.04 | 3.09 | 3.09 | qfq | 10,158,700 | 31,604,350 | -0.96% |
| 2026-06-12 | 3.13 | 3.18 | 3.10 | 3.12 | 3.12 | qfq | 6,408,900 | 20,042,171 | -0.64% |
| 2026-06-11 | 3.17 | 3.21 | 3.08 | 3.14 | 3.14 | qfq | 6,399,949 | 20,056,874 | -1.57% |
| 2026-06-10 | 3.25 | 3.29 | 3.11 | 3.19 | 3.19 | qfq | 10,516,330 | 33,356,366 | -2.45% |
| 2026-06-09 | 3.33 | 3.34 | 3.24 | 3.27 | 3.27 | qfq | 5,684,950 | 18,679,693 | -0.91% |
| 2026-06-08 | 3.30 | 3.38 | 3.22 | 3.30 | 3.30 | qfq | 8,290,058 | 27,215,416 | -2.08% |
| 2026-06-05 | 3.39 | 3.45 | 3.34 | 3.37 | 3.37 | qfq | 10,660,700 | 36,136,580 | -0.88% |
| 2026-06-04 | 3.46 | 3.58 | 3.35 | 3.40 | 3.40 | qfq | 10,128,400 | 34,859,495 | -1.73% |
| 2026-06-03 | 3.51 | 3.54 | 3.44 | 3.46 | 3.46 | qfq | 9,166,428 | 32,007,242 | -1.70% |
| 2026-06-02 | 3.58 | 3.64 | 3.51 | 3.52 | 3.52 | qfq | 11,498,430 | 41,027,845 | -0.85% |
| 2026-06-01 | 3.51 | 3.61 | 3.38 | 3.55 | 3.55 | qfq | 19,725,500 | 68,826,943 | -0.28% |
| 2026-05-29 | 3.58 | 3.58 | 3.53 | 3.56 | 3.56 | qfq | 23,419,922 | 83,695,328 | 4.40% |
| 2026-05-28 | 3.33 | 3.45 | 3.26 | 3.41 | 3.41 | qfq | 12,200,790 | 41,345,247 | 3.65% |
| 2026-05-27 | 3.22 | 3.34 | 3.15 | 3.29 | 3.29 | qfq | 17,022,999 | 55,200,220 | 1.86% |
| 2026-05-26 | 3.24 | 3.28 | 3.18 | 3.23 | 3.23 | qfq | 12,781,689 | 41,231,330 | -1.52% |
| 2026-05-25 | 3.38 | 3.47 | 3.18 | 3.28 | 3.28 | qfq | 16,501,470 | 54,661,235 | -1.80% |
| 2026-05-22 | 3.42 | 3.42 | 3.31 | 3.34 | 3.34 | qfq | 14,432,830 | 48,491,649 | -2.34% |
| 2026-05-21 | 3.61 | 3.64 | 3.42 | 3.42 | 3.42 | qfq | 17,245,028 | 60,882,369 | -5.00% |
| 2026-05-20 | 3.69 | 3.73 | 3.59 | 3.60 | 3.60 | qfq | 11,452,258 | 41,656,178 | -2.96% |
| 2026-05-19 | 3.61 | 3.72 | 3.61 | 3.71 | 3.71 | qfq | 13,006,560 | 47,576,798 | 0.54% |
| 2026-05-18 | 3.87 | 3.88 | 3.69 | 3.69 | 3.69 | qfq | 17,002,652 | 63,432,029 | -4.90% |
| 2026-05-15 | 3.80 | 3.98 | 3.77 | 3.88 | 3.88 | qfq | 14,851,465 | 57,932,073 | 1.31% |
| 2026-05-14 | 3.88 | 3.92 | 3.82 | 3.83 | 3.83 | qfq | 15,175,001 | 58,632,865 | -2.05% |
| 2026-05-13 | 3.88 | 4.03 | 3.88 | 3.91 | 3.91 | qfq | 23,838,917 | 94,054,092 | 1.82% |
| 2026-05-12 | 3.93 | 3.96 | 3.79 | 3.84 | 3.84 | qfq | 28,000,577 | 108,500,179 | 0.00% |
| 2026-05-11 | 3.74 | 3.84 | 3.74 | 3.84 | 3.84 | qfq | 10,819,940 | 41,187,785 | 4.92% |
| 2026-05-08 | 3.60 | 3.70 | 3.57 | 3.66 | 3.66 | qfq | 28,832,544 | 104,781,453 | 3.68% |
| 2026-05-07 | 3.56 | 3.65 | 3.52 | 3.53 | 3.53 | qfq | 57,211,004 | 202,497,093 | -4.85% |
| 2026-05-06 | 3.71 | 3.75 | 3.71 | 3.71 | 3.71 | qfq | 18,341,420 | 68,064,476 | -4.87% |
| 2026-04-30 | 3.81 | 3.98 | 3.78 | 3.90 | 3.90 | qfq | 0 | 0 | 0.00% |
| 2026-04-29 | 3.81 | 3.98 | 3.78 | 3.90 | 3.90 | qfq | 22,358,793 | 87,568,948 | 1.30% |
| 2026-04-28 | 3.87 | 3.97 | 3.81 | 3.85 | 3.85 | qfq | 19,689,809 | 76,518,369 | -0.77% |
| 2026-04-27 | 3.83 | 3.90 | 3.66 | 3.88 | 3.88 | qfq | 32,555,084 | 122,702,403 | -2.02% |
| 2026-04-24 | 3.90 | 3.98 | 3.84 | 3.96 | 3.96 | qfq | 17,774,550 | 69,509,297 | 2.33% |
| 2026-04-23 | 3.97 | 3.98 | 3.85 | 3.87 | 3.87 | qfq | 20,970,160 | 81,644,563 | -2.76% |
| 2026-04-22 | 4.00 | 4.03 | 3.96 | 3.98 | 3.98 | qfq | 16,023,772 | 63,933,823 | -0.75% |
| 2026-04-21 | 4.10 | 4.12 | 3.98 | 4.01 | 4.01 | qfq | 21,905,216 | 88,380,385 | -2.67% |
| 2026-04-20 | 4.15 | 4.22 | 3.94 | 4.12 | 4.12 | qfq | 41,357,076 | 167,398,303 | -4.41% |
| 2026-04-17 | 4.59 | 4.59 | 4.28 | 4.31 | 4.31 | qfq | 27,896,550 | 121,570,440 | -5.07% |
| 2026-04-16 | 4.52 | 4.57 | 4.50 | 4.54 | 4.54 | qfq | 11,731,800 | 53,212,744 | 1.11% |
| 2026-04-15 | 4.55 | 4.56 | 4.47 | 4.49 | 4.49 | qfq | 10,225,375 | 46,082,883 | -0.66% |
| 2026-04-14 | 4.55 | 4.57 | 4.45 | 4.52 | 4.52 | qfq | 10,439,400 | 47,024,470 | -0.22% |
| 2026-04-13 | 4.53 | 4.56 | 4.48 | 4.53 | 4.53 | qfq | 8,380,000 | 37,897,589 | -0.22% |
| 2026-04-10 | 4.52 | 4.60 | 4.51 | 4.54 | 4.54 | qfq | 9,592,600 | 43,718,806 | 0.44% |
| 2026-04-09 | 4.67 | 4.69 | 4.48 | 4.52 | 4.52 | qfq | 13,413,457 | 61,239,954 | -3.21% |
| 2026-04-08 | 4.62 | 4.69 | 4.58 | 4.67 | 4.67 | qfq | 11,419,200 | 52,998,898 | 1.97% |
| 2026-04-07 | 4.42 | 4.61 | 4.37 | 4.58 | 4.58 | qfq | 12,960,930 | 58,751,168 | 3.39% |
| 2026-04-03 | 4.63 | 4.63 | 4.40 | 4.43 | 4.43 | qfq | 10,344,200 | 46,306,725 | -4.53% |
| 2026-04-02 | 4.70 | 4.74 | 4.60 | 4.64 | 4.64 | qfq | 10,498,223 | 48,830,808 | -1.28% |
| 2026-04-01 | 4.63 | 4.70 | 4.58 | 4.70 | 4.70 | qfq | 12,525,500 | 58,358,379 | 1.51% |
| 2026-03-31 | 4.67 | 4.75 | 4.60 | 4.63 | 4.63 | qfq | 11,670,900 | 54,483,126 | -0.86% |
| 2026-03-30 | 4.62 | 4.67 | 4.56 | 4.67 | 4.67 | qfq | 10,602,700 | 49,067,634 | 1.08% |
| 2026-03-27 | 4.41 | 4.62 | 4.40 | 4.62 | 4.62 | qfq | 11,558,100 | 52,558,727 | 3.59% |
| 2026-03-26 | 4.54 | 4.60 | 4.43 | 4.46 | 4.46 | qfq | 9,483,130 | 42,615,835 | -1.76% |
| 2026-03-25 | 4.49 | 4.56 | 4.46 | 4.54 | 4.54 | qfq | 10,993,760 | 49,704,015 | 2.02% |
| 2026-03-24 | 4.30 | 4.45 | 4.28 | 4.45 | 4.45 | qfq | 13,951,488 | 60,836,359 | 4.71% |
| 2026-03-23 | 4.41 | 4.46 | 4.23 | 4.25 | 4.25 | qfq | 18,440,209 | 80,048,558 | -5.56% |
| 2026-03-20 | 4.68 | 4.72 | 4.50 | 4.50 | 4.50 | qfq | 15,113,604 | 69,182,913 | -3.85% |
| 2026-03-19 | 4.80 | 4.82 | 4.66 | 4.68 | 4.68 | qfq | 13,399,796 | 63,286,762 | -2.90% |
| 2026-03-18 | 4.80 | 4.87 | 4.76 | 4.82 | 4.82 | qfq | 10,615,307 | 51,044,359 | -0.21% |
| 2026-03-17 | 4.90 | 5.00 | 4.82 | 4.83 | 4.83 | qfq | 13,981,463 | 68,555,387 | -1.83% |
| 2026-03-16 | 4.86 | 4.92 | 4.84 | 4.92 | 4.92 | qfq | 11,569,233 | 56,563,359 | 1.23% |
| 2026-03-13 | 4.87 | 4.90 | 4.84 | 4.86 | 4.86 | qfq | 10,642,300 | 51,791,755 | 0.00% |
| 2026-03-12 | 4.90 | 4.92 | 4.83 | 4.86 | 4.86 | qfq | 12,296,800 | 59,991,365 | -0.21% |
| 2026-03-11 | 4.90 | 4.91 | 4.83 | 4.87 | 4.87 | qfq | 8,684,795 | 42,198,247 | -0.61% |
| 2026-03-10 | 4.85 | 4.92 | 4.85 | 4.90 | 4.90 | qfq | 10,568,700 | 51,643,479 | 1.24% |
| 2026-03-09 | 4.85 | 4.85 | 4.77 | 4.84 | 4.84 | qfq | 12,828,880 | 61,742,181 | -0.41% |
| 2026-03-06 | 4.69 | 4.86 | 4.67 | 4.86 | 4.86 | qfq | 18,995,100 | 90,916,371 | 3.62% |
| 2026-03-05 | 4.74 | 4.78 | 4.67 | 4.69 | 4.69 | qfq | 13,758,280 | 64,871,639 | -0.42% |
| 2026-03-04 | 4.61 | 4.74 | 4.59 | 4.71 | 4.71 | qfq | 13,714,800 | 64,231,694 | 0.43% |
| 2026-03-03 | 4.67 | 4.77 | 4.67 | 4.69 | 4.69 | qfq | 20,454,075 | 96,690,758 | 0.21% |
| 2026-03-02 | 4.82 | 4.83 | 4.60 | 4.68 | 4.68 | qfq | 26,979,859 | 126,627,693 | -4.10% |
| 2026-02-27 | 4.90 | 4.91 | 4.84 | 4.88 | 4.88 | qfq | 15,071,749 | 73,406,886 | -0.20% |
| 2026-02-26 | 4.99 | 5.01 | 4.88 | 4.89 | 4.89 | qfq | 15,201,900 | 74,851,181 | -1.81% |
| 2026-02-25 | 4.99 | 5.05 | 4.96 | 4.98 | 4.98 | qfq | 15,910,858 | 79,573,855 | 0.20% |
| 2026-02-24 | 4.87 | 4.99 | 4.83 | 4.97 | 4.97 | qfq | 27,363,952 | 134,616,987 | 3.54% |
| 2026-02-13 | 4.88 | 4.93 | 4.78 | 4.80 | 4.80 | qfq | 30,000,971 | 145,372,538 | -2.04% |
| 2026-02-12 | 5.26 | 5.29 | 4.88 | 4.90 | 4.90 | qfq | 54,323,410 | 272,337,792 | -7.02% |
| 2026-02-11 | 5.38 | 5.39 | 5.25 | 5.27 | 5.27 | qfq | 23,603,500 | 125,054,594 | -2.41% |
| 2026-02-10 | 5.43 | 5.46 | 5.36 | 5.40 | 5.40 | qfq | 14,085,307 | 76,283,231 | -0.55% |
| 2026-02-09 | 5.39 | 5.48 | 5.34 | 5.43 | 5.43 | qfq | 25,153,150 | 135,696,470 | 1.31% |
| 2026-02-06 | 5.25 | 5.41 | 5.25 | 5.36 | 5.36 | qfq | 34,571,680 | 184,279,435 | 2.68% |
| 2026-02-05 | 5.26 | 5.41 | 5.20 | 5.22 | 5.22 | qfq | 47,404,210 | 250,607,526 | -2.61% |
| 2026-02-04 | 5.26 | 5.47 | 5.26 | 5.36 | 5.36 | qfq | 76,510,517 | 406,701,325 | 1.90% |
| 2026-02-03 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | qfq | 8,685,500 | 45,685,730 | -9.93% |
| 2026-02-02 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | qfq | 8,445,700 | 49,322,888 | -10.02% |
| 2026-01-30 | 6.59 | 6.64 | 6.47 | 6.49 | 6.49 | qfq | 15,000,963 | 98,210,616 | -1.52% |
| 2026-01-29 | 6.56 | 6.62 | 6.51 | 6.59 | 6.59 | qfq | 14,683,500 | 96,566,070 | 0.00% |
| 2026-01-28 | 6.69 | 6.73 | 6.58 | 6.59 | 6.59 | qfq | 19,245,261 | 127,456,115 | -2.08% |
| 2026-01-27 | 6.86 | 6.90 | 6.56 | 6.73 | 6.73 | qfq | 38,930,559 | 260,793,112 | -4.13% |
| 2026-01-26 | 6.90 | 7.19 | 6.80 | 7.02 | 7.02 | qfq | 62,109,915 | 433,516,413 | 7.18% |
| 2026-01-23 | 6.48 | 6.55 | 6.45 | 6.55 | 6.55 | qfq | 9,510,852 | 61,910,758 | 1.24% |
| 2026-01-22 | 6.44 | 6.48 | 6.42 | 6.47 | 6.47 | qfq | 6,742,098 | 43,542,328 | 0.31% |
| 2026-01-21 | 6.46 | 6.48 | 6.39 | 6.45 | 6.45 | qfq | 6,789,330 | 43,769,487 | -0.15% |
| 2026-01-20 | 6.46 | 6.50 | 6.43 | 6.46 | 6.46 | qfq | 7,525,800 | 48,604,046 | 0.00% |
| 2026-01-19 | 6.41 | 6.47 | 6.39 | 6.46 | 6.46 | qfq | 7,910,483 | 50,961,927 | 0.78% |
| 2026-01-16 | 6.44 | 6.46 | 6.37 | 6.41 | 6.41 | qfq | 8,692,910 | 55,624,651 | -0.31% |
| 2026-01-15 | 6.51 | 6.54 | 6.41 | 6.43 | 6.43 | qfq | 12,946,750 | 83,603,429 | -1.83% |
| 2026-01-14 | 6.66 | 6.77 | 6.49 | 6.55 | 6.55 | qfq | 23,741,953 | 157,189,356 | -1.65% |
| 2026-01-13 | 6.53 | 6.80 | 6.53 | 6.66 | 6.66 | qfq | 23,720,496 | 158,655,773 | 1.99% |
| 2026-01-12 | 6.52 | 6.55 | 6.46 | 6.53 | 6.53 | qfq | 14,176,226 | 92,287,192 | 0.77% |
| 2026-01-09 | 6.38 | 6.49 | 6.38 | 6.48 | 6.48 | qfq | 12,460,130 | 80,367,665 | 0.78% |
| 2026-01-08 | 6.35 | 6.45 | 6.35 | 6.43 | 6.43 | qfq | 10,986,320 | 70,513,387 | 0.63% |
| 2026-01-07 | 6.47 | 6.48 | 6.35 | 6.39 | 6.39 | qfq | 14,745,958 | 94,353,330 | -0.93% |
| 2026-01-06 | 6.56 | 6.56 | 6.40 | 6.45 | 6.45 | qfq | 29,717,746 | 192,081,793 | -1.98% |
| 2026-01-05 | 6.16 | 6.71 | 6.16 | 6.58 | 6.58 | qfq | 46,116,895 | 302,120,486 | 7.87% |
| 2025-12-31 | 6.16 | 6.16 | 6.08 | 6.10 | 6.10 | qfq | 6,347,620 | 38,775,909 | -0.16% |
| 2025-12-30 | 6.15 | 6.17 | 6.08 | 6.11 | 6.11 | qfq | 8,729,858 | 53,495,115 | -0.81% |
| 2025-12-29 | 6.23 | 6.23 | 6.15 | 6.16 | 6.16 | qfq | 7,815,780 | 48,231,001 | -0.81% |
| 2025-12-26 | 6.27 | 6.27 | 6.19 | 6.21 | 6.21 | qfq | 8,663,256 | 53,908,968 | -0.96% |
| 2025-12-25 | 6.30 | 6.33 | 6.23 | 6.27 | 6.27 | qfq | 7,145,030 | 44,687,119 | -0.16% |
| 2025-12-24 | 6.26 | 6.29 | 6.20 | 6.28 | 6.28 | qfq | 7,016,600 | 43,899,587 | 0.48% |
| 2025-12-23 | 6.31 | 6.36 | 6.24 | 6.25 | 6.25 | qfq | 9,911,700 | 62,302,799 | -1.73% |
| 2025-12-22 | 6.40 | 6.49 | 6.35 | 6.36 | 6.36 | qfq | 12,139,698 | 77,710,933 | 0.00% |
| 2025-12-19 | 6.26 | 6.37 | 6.21 | 6.36 | 6.36 | qfq | 11,863,588 | 74,822,460 | 1.60% |
| 2025-12-18 | 6.22 | 6.35 | 6.16 | 6.26 | 6.26 | qfq | 15,255,461 | 95,976,181 | 1.29% |
| 2025-12-17 | 6.18 | 6.22 | 6.10 | 6.18 | 6.18 | qfq | 9,750,600 | 60,020,874 | 0.00% |
| 2025-12-16 | 6.19 | 6.34 | 6.16 | 6.18 | 6.18 | qfq | 13,010,700 | 81,030,785 | 0.00% |
| 2025-12-15 | 6.20 | 6.22 | 6.13 | 6.18 | 6.18 | qfq | 11,950,350 | 73,950,903 | -1.12% |
| 2025-12-12 | 6.11 | 6.25 | 5.93 | 6.25 | 6.25 | qfq | 30,688,691 | 187,936,922 | 0.48% |
| 2025-12-11 | 6.90 | 6.90 | 6.21 | 6.22 | 6.22 | qfq | 64,511,520 | 413,889,805 | -9.86% |
| 2025-12-10 | 6.98 | 7.03 | 6.89 | 6.90 | 6.90 | qfq | 17,637,303 | 122,301,343 | -1.57% |
| 2025-12-09 | 7.15 | 7.20 | 7.00 | 7.01 | 7.01 | qfq | 17,443,600 | 122,986,996 | -2.64% |
| 2025-12-08 | 7.26 | 7.30 | 7.11 | 7.20 | 7.20 | qfq | 29,947,492 | 216,023,749 | 0.28% |
| 2025-12-05 | 6.93 | 7.38 | 6.91 | 7.18 | 7.18 | qfq | 37,458,859 | 269,766,406 | 1.70% |
| 2025-12-04 | 7.02 | 7.33 | 6.84 | 7.06 | 7.06 | qfq | 39,459,109 | 279,540,822 | 0.28% |
| 2025-12-03 | 6.78 | 7.15 | 6.78 | 7.04 | 7.04 | qfq | 32,328,102 | 226,655,335 | 3.53% |
| 2025-12-02 | 6.83 | 6.85 | 6.76 | 6.80 | 6.80 | qfq | 6,227,929 | 42,302,634 | -0.87% |
| 2025-12-01 | 6.85 | 6.88 | 6.81 | 6.86 | 6.86 | qfq | 5,380,935 | 36,851,921 | 1.03% |
| 2025-11-28 | 6.80 | 6.81 | 6.75 | 6.79 | 6.79 | qfq | 3,365,200 | 22,812,503 | -0.15% |
| 2025-11-27 | 6.72 | 6.88 | 6.70 | 6.80 | 6.80 | qfq | 7,268,695 | 49,394,970 | 1.49% |
| 2025-11-26 | 6.75 | 6.82 | 6.70 | 6.70 | 6.70 | qfq | 7,213,214 | 48,675,710 | -0.59% |
| 2025-11-25 | 6.71 | 6.78 | 6.68 | 6.74 | 6.74 | qfq | 6,317,200 | 42,514,631 | 0.60% |
| 2025-11-24 | 6.68 | 6.73 | 6.66 | 6.70 | 6.70 | qfq | 5,317,187 | 35,618,194 | 0.60% |
| 2025-11-21 | 6.83 | 6.91 | 6.65 | 6.66 | 6.66 | qfq | 9,013,601 | 60,764,162 | -3.20% |
| 2025-11-20 | 6.90 | 6.92 | 6.84 | 6.88 | 6.88 | qfq | 5,032,714 | 34,610,221 | 0.00% |
| 2025-11-19 | 6.98 | 6.99 | 6.86 | 6.88 | 6.88 | qfq | 7,908,700 | 54,516,485 | -1.29% |
| 2025-11-18 | 7.03 | 7.07 | 6.96 | 6.97 | 6.97 | qfq | 7,678,200 | 53,732,409 | -0.99% |
| 2025-11-17 | 7.05 | 7.07 | 7.01 | 7.04 | 7.04 | qfq | 7,438,000 | 52,368,823 | -0.14% |
| 2025-11-14 | 7.08 | 7.15 | 7.05 | 7.05 | 7.05 | qfq | 10,791,656 | 76,630,800 | -0.70% |
| 2025-11-13 | 6.99 | 7.14 | 6.95 | 7.10 | 7.10 | qfq | 12,271,990 | 86,708,166 | 1.72% |
| 2025-11-12 | 7.03 | 7.08 | 6.97 | 6.98 | 6.98 | qfq | 7,776,800 | 54,579,393 | -0.85% |
| 2025-11-11 | 7.02 | 7.07 | 6.97 | 7.04 | 7.04 | qfq | 7,867,605 | 55,356,706 | 0.14% |
| 2025-11-10 | 6.98 | 7.04 | 6.94 | 7.03 | 7.03 | qfq | 9,227,774 | 64,667,989 | 1.01% |
| 2025-11-07 | 6.95 | 7.00 | 6.94 | 6.96 | 6.96 | qfq | 4,349,700 | 30,325,482 | 0.00% |
| 2025-11-06 | 7.00 | 7.01 | 6.93 | 6.96 | 6.96 | qfq | 5,769,760 | 40,141,610 | -0.57% |
| 2025-11-05 | 6.98 | 7.05 | 6.94 | 7.00 | 7.00 | qfq | 6,453,700 | 45,167,517 | 0.29% |
| 2025-11-04 | 7.03 | 7.03 | 6.95 | 6.98 | 6.98 | qfq | 5,999,600 | 41,871,209 | -0.57% |
| 2025-11-03 | 6.88 | 7.06 | 6.86 | 7.02 | 7.02 | qfq | 10,156,218 | 70,931,045 | 2.03% |
| 2025-10-31 | 6.78 | 6.90 | 6.74 | 6.88 | 6.88 | qfq | 6,308,685 | 43,201,889 | 1.33% |
| 2025-10-30 | 6.85 | 6.85 | 6.78 | 6.79 | 6.79 | qfq | 6,580,400 | 44,777,614 | -0.88% |
| 2025-10-29 | 6.94 | 6.98 | 6.78 | 6.85 | 6.85 | qfq | 10,102,000 | 69,057,001 | -2.00% |
| 2025-10-28 | 7.00 | 7.02 | 6.95 | 6.99 | 6.99 | qfq | 4,127,246 | 28,845,387 | 0.00% |
| 2025-10-27 | 7.01 | 7.02 | 6.94 | 6.99 | 6.99 | qfq | 6,262,818 | 43,684,753 | 0.00% |
| 2025-10-24 | 7.05 | 7.06 | 6.97 | 6.99 | 6.99 | qfq | 5,258,700 | 36,899,849 | -0.85% |
| 2025-10-23 | 7.06 | 7.07 | 7.00 | 7.05 | 7.05 | qfq | 5,068,190 | 35,649,324 | 0.14% |
| 2025-10-22 | 7.02 | 7.07 | 7.01 | 7.04 | 7.04 | qfq | 4,424,753 | 31,169,899 | 0.28% |
| 2025-10-21 | 6.98 | 7.04 | 6.95 | 7.02 | 7.02 | qfq | 5,422,720 | 37,964,559 | 0.86% |
| 2025-10-20 | 6.98 | 7.03 | 6.93 | 6.96 | 6.96 | qfq | 4,019,555 | 27,964,499 | -0.14% |
| 2025-10-17 | 7.05 | 7.05 | 6.96 | 6.97 | 6.97 | qfq | 6,837,300 | 47,852,302 | -0.71% |
| 2025-10-16 | 7.02 | 7.10 | 6.98 | 7.02 | 7.02 | qfq | 8,249,757 | 58,075,710 | 0.29% |
| 2025-10-15 | 6.88 | 7.01 | 6.86 | 7.00 | 7.00 | qfq | 7,414,160 | 51,572,491 | 1.60% |
| 2025-10-14 | 6.90 | 6.92 | 6.86 | 6.89 | 6.89 | qfq | 5,354,224 | 36,880,786 | 0.15% |
| 2025-10-13 | 6.80 | 6.89 | 6.75 | 6.88 | 6.88 | qfq | 4,898,089 | 33,426,392 | -0.29% |
| 2025-10-10 | 6.81 | 6.94 | 6.79 | 6.90 | 6.90 | qfq | 6,732,083 | 46,377,545 | 1.32% |
| 2025-10-09 | 6.81 | 6.85 | 6.76 | 6.81 | 6.81 | qfq | 5,469,723 | 37,177,738 | 0.15% |
| 2025-09-30 | 6.81 | 6.83 | 6.77 | 6.80 | 6.80 | qfq | 4,050,523 | 27,549,319 | -0.15% |
| 2025-09-29 | 6.79 | 6.82 | 6.70 | 6.81 | 6.81 | qfq | 4,270,183 | 28,890,744 | 0.29% |
| 2025-09-26 | 6.76 | 6.83 | 6.71 | 6.79 | 6.79 | qfq | 4,285,860 | 29,079,779 | -0.15% |
| 2025-09-25 | 6.84 | 6.86 | 6.75 | 6.80 | 6.80 | qfq | 4,730,200 | 32,117,355 | -0.58% |
| 2025-09-24 | 6.70 | 6.84 | 6.70 | 6.84 | 6.84 | qfq | 4,641,254 | 31,521,395 | 1.18% |
| 2025-09-23 | 6.88 | 6.88 | 6.65 | 6.76 | 6.76 | qfq | 9,450,829 | 63,637,723 | -2.03% |
| 2025-09-22 | 7.02 | 7.03 | 6.86 | 6.90 | 6.90 | qfq | 6,856,359 | 47,401,225 | -1.43% |
| 2025-09-19 | 7.05 | 7.05 | 6.99 | 7.00 | 7.00 | qfq | 6,867,609 | 48,173,195 | -0.71% |
| 2025-09-18 | 7.14 | 7.14 | 7.02 | 7.05 | 7.05 | qfq | 12,852,139 | 90,884,463 | -1.40% |
| 2025-09-17 | 7.15 | 7.21 | 7.12 | 7.15 | 7.15 | qfq | 9,596,215 | 68,675,471 | -0.28% |
| 2025-09-16 | 7.19 | 7.25 | 7.14 | 7.17 | 7.17 | qfq | 13,365,435 | 95,980,799 | 1.27% |
| 2025-09-15 | 7.10 | 7.11 | 7.07 | 7.08 | 7.08 | qfq | 6,282,800 | 44,540,008 | -0.14% |
| 2025-09-12 | 7.13 | 7.14 | 7.07 | 7.09 | 7.09 | qfq | 8,725,973 | 61,981,398 | -0.56% |
| 2025-09-11 | 7.11 | 7.14 | 7.05 | 7.13 | 7.13 | qfq | 8,721,860 | 61,889,178 | 0.00% |
| 2025-09-10 | 7.15 | 7.17 | 7.06 | 7.13 | 7.13 | qfq | 11,637,514 | 82,657,755 | -0.28% |
| 2025-09-09 | 7.18 | 7.20 | 7.12 | 7.15 | 7.15 | qfq | 6,584,020 | 47,110,474 | -0.56% |
| 2025-09-08 | 7.13 | 7.21 | 7.12 | 7.19 | 7.19 | qfq | 7,919,037 | 56,856,483 | 0.84% |
| 2025-09-05 | 7.08 | 7.14 | 7.02 | 7.13 | 7.13 | qfq | 6,116,275 | 43,330,584 | 0.71% |
| 2025-09-04 | 7.06 | 7.15 | 7.05 | 7.08 | 7.08 | qfq | 6,764,653 | 48,018,899 | 0.00% |
| 2025-09-03 | 7.19 | 7.20 | 7.08 | 7.08 | 7.08 | qfq | 9,071,700 | 64,674,856 | -1.67% |
| 2025-09-02 | 7.26 | 7.28 | 7.08 | 7.20 | 7.20 | qfq | 12,630,805 | 90,554,174 | -0.41% |
| 2025-09-01 | 7.14 | 7.31 | 7.10 | 7.23 | 7.23 | qfq | 12,402,330 | 89,497,869 | 1.12% |
| 2025-08-29 | 7.14 | 7.19 | 7.10 | 7.15 | 7.15 | qfq | 9,809,240 | 70,146,714 | 0.14% |
| 2025-08-28 | 7.24 | 7.29 | 7.01 | 7.14 | 7.14 | qfq | 20,893,398 | 148,962,163 | -1.52% |
| 2025-08-27 | 7.36 | 7.44 | 7.25 | 7.25 | 7.25 | qfq | 19,547,455 | 143,491,474 | -1.23% |
| 2025-08-26 | 7.33 | 7.38 | 7.28 | 7.34 | 7.34 | qfq | 13,466,688 | 98,776,390 | 0.41% |
| 2025-08-25 | 7.32 | 7.34 | 7.27 | 7.31 | 7.31 | qfq | 13,436,219 | 98,153,778 | -0.14% |
| 2025-08-22 | 7.33 | 7.35 | 7.23 | 7.32 | 7.32 | qfq | 12,286,017 | 89,394,448 | -0.27% |
| 2025-08-21 | 7.35 | 7.38 | 7.29 | 7.34 | 7.34 | qfq | 11,717,470 | 86,074,815 | 0.00% |
| 2025-08-20 | 7.28 | 7.37 | 7.24 | 7.34 | 7.34 | qfq | 13,205,260 | 96,308,681 | 0.00% |
| 2025-08-19 | 7.24 | 7.54 | 7.21 | 7.34 | 7.34 | qfq | 25,464,480 | 187,970,600 | 1.66% |
| 2025-08-18 | 7.20 | 7.27 | 7.16 | 7.22 | 7.22 | qfq | 14,983,928 | 108,163,133 | 0.42% |
| 2025-08-15 | 7.16 | 7.21 | 7.08 | 7.19 | 7.19 | qfq | 14,083,398 | 100,705,733 | 0.84% |
| 2025-08-14 | 7.28 | 7.29 | 7.08 | 7.13 | 7.13 | qfq | 16,472,100 | 118,434,705 | -1.93% |
| 2025-08-13 | 7.35 | 7.36 | 7.24 | 7.27 | 7.27 | qfq | 19,410,500 | 141,547,809 | -0.55% |
| 2025-08-12 | 7.61 | 7.70 | 7.23 | 7.31 | 7.31 | qfq | 47,946,000 | 354,180,643 | -3.94% |
| 2025-08-11 | 7.59 | 7.65 | 7.52 | 7.61 | 7.61 | qfq | 10,770,805 | 81,923,349 | 0.13% |
| 2025-08-08 | 7.51 | 7.71 | 7.43 | 7.60 | 7.60 | qfq | 16,202,675 | 123,138,432 | 1.20% |
| 2025-08-07 | 7.58 | 7.65 | 7.49 | 7.51 | 7.51 | qfq | 13,070,175 | 98,879,099 | -0.92% |
| 2025-08-06 | 7.67 | 7.81 | 7.55 | 7.58 | 7.58 | qfq | 9,421,950 | 71,686,462 | -1.17% |
| 2025-08-05 | 7.63 | 7.74 | 7.60 | 7.67 | 7.67 | qfq | 7,593,826 | 58,232,012 | 0.39% |
| 2025-08-04 | 7.60 | 7.65 | 7.45 | 7.64 | 7.64 | qfq | 9,394,700 | 70,902,976 | -0.13% |
| 2025-08-01 | 7.44 | 7.73 | 7.41 | 7.65 | 7.65 | qfq | 17,203,700 | 131,672,216 | 3.24% |
| 2025-07-31 | 7.55 | 7.61 | 7.39 | 7.41 | 7.41 | qfq | 8,283,300 | 62,154,271 | -2.11% |
| 2025-07-30 | 7.55 | 7.63 | 7.49 | 7.57 | 7.57 | qfq | 8,272,530 | 62,622,294 | 0.00% |
| 2025-07-29 | 7.65 | 7.69 | 7.49 | 7.57 | 7.57 | qfq | 9,299,400 | 70,165,478 | -1.17% |
| 2025-07-28 | 7.70 | 7.74 | 7.64 | 7.66 | 7.66 | qfq | 7,725,031 | 59,334,924 | 0.00% |
| 2025-07-25 | 7.64 | 7.73 | 7.62 | 7.66 | 7.66 | qfq | 9,693,682 | 74,425,014 | 0.39% |
| 2025-07-24 | 7.48 | 7.65 | 7.45 | 7.63 | 7.63 | qfq | 10,511,830 | 79,549,498 | 1.73% |
| 2025-07-23 | 7.56 | 7.66 | 7.47 | 7.50 | 7.50 | qfq | 8,775,600 | 66,396,800 | -1.19% |
| 2025-07-22 | 7.62 | 7.62 | 7.54 | 7.59 | 7.59 | qfq | 7,573,900 | 57,343,464 | -0.26% |
| 2025-07-21 | 7.60 | 7.65 | 7.57 | 7.61 | 7.61 | qfq | 8,091,000 | 61,565,251 | 0.13% |
| 2025-07-18 | 7.65 | 7.65 | 7.51 | 7.60 | 7.60 | qfq | 6,624,454 | 50,020,604 | -0.13% |
| 2025-07-17 | 7.56 | 7.63 | 7.52 | 7.61 | 7.61 | qfq | 7,360,210 | 55,852,057 | 0.66% |
| 2025-07-16 | 7.38 | 7.57 | 7.36 | 7.56 | 7.56 | qfq | 7,973,900 | 59,693,039 | 2.30% |
| 2025-07-15 | 7.54 | 7.54 | 7.32 | 7.39 | 7.39 | qfq | 8,258,646 | 61,133,900 | -3.02% |
| 2025-07-14 | 7.64 | 7.70 | 7.58 | 7.62 | 7.54 | qfq | 8,047,530 | 61,408,760 | -0.13% |
| 2025-07-11 | 7.66 | 7.73 | 7.60 | 7.63 | 7.55 | qfq | 6,969,700 | 53,284,864 | -0.52% |
| 2025-07-10 | 7.59 | 7.67 | 7.57 | 7.67 | 7.59 | qfq | 7,243,400 | 55,293,688 | 1.19% |
| 2025-07-09 | 7.63 | 7.65 | 7.55 | 7.58 | 7.50 | qfq | 7,403,700 | 56,211,479 | -0.26% |
| 2025-07-08 | 7.59 | 7.64 | 7.55 | 7.60 | 7.52 | qfq | 7,270,600 | 55,193,463 | 0.13% |
| 2025-07-07 | 7.55 | 7.67 | 7.51 | 7.59 | 7.51 | qfq | 7,909,200 | 60,128,186 | 0.26% |
| 2025-07-04 | 7.49 | 7.73 | 7.49 | 7.57 | 7.49 | qfq | 15,157,500 | 115,597,699 | 0.93% |
| 2025-07-03 | 7.45 | 7.52 | 7.45 | 7.50 | 7.42 | qfq | 5,565,271 | 41,646,764 | 0.54% |
| 2025-07-02 | 7.45 | 7.50 | 7.41 | 7.46 | 7.38 | qfq | 7,211,900 | 53,781,657 | 0.13% |
| 2025-07-01 | 7.47 | 7.50 | 7.41 | 7.45 | 7.37 | qfq | 5,117,600 | 38,127,028 | 0.13% |
| 2025-06-30 | 7.44 | 7.46 | 7.38 | 7.44 | 7.36 | qfq | 5,153,700 | 38,241,254 | 0.00% |
| 2025-06-27 | 7.46 | 7.49 | 7.39 | 7.44 | 7.36 | qfq | 7,165,500 | 53,221,835 | 0.00% |
| 2025-06-26 | 7.50 | 7.67 | 7.42 | 7.44 | 7.36 | qfq | 11,917,500 | 89,362,669 | -0.40% |
| 2025-06-25 | 7.51 | 7.58 | 7.41 | 7.47 | 7.39 | qfq | 7,942,900 | 59,264,945 | -0.66% |
| 2025-06-24 | 7.46 | 7.55 | 7.41 | 7.52 | 7.44 | qfq | 8,205,572 | 61,409,837 | 1.21% |
| 2025-06-23 | 7.30 | 7.47 | 7.29 | 7.43 | 7.35 | qfq | 6,824,000 | 50,425,542 | 1.23% |
| 2025-06-20 | 7.34 | 7.38 | 7.28 | 7.34 | 7.26 | qfq | 6,316,013 | 46,283,747 | 0.00% |
| 2025-06-19 | 7.43 | 7.48 | 7.28 | 7.34 | 7.26 | qfq | 8,077,100 | 59,482,657 | -1.21% |
| 2025-06-18 | 7.52 | 7.55 | 7.39 | 7.43 | 7.35 | qfq | 8,601,400 | 64,052,955 | -1.85% |
| 2025-06-17 | 7.61 | 7.74 | 7.51 | 7.57 | 7.49 | qfq | 12,814,372 | 97,458,250 | -0.79% |
| 2025-06-16 | 7.71 | 7.72 | 7.51 | 7.63 | 7.55 | qfq | 15,999,629 | 121,609,504 | -1.29% |
| 2025-06-13 | 7.45 | 7.94 | 7.35 | 7.73 | 7.65 | qfq | 40,472,100 | 309,636,482 | 3.48% |
| 2025-06-12 | 7.50 | 7.53 | 7.43 | 7.47 | 7.39 | qfq | 8,579,400 | 64,066,570 | -0.13% |
| 2025-06-11 | 7.46 | 7.55 | 7.40 | 7.48 | 7.40 | qfq | 11,039,800 | 82,528,235 | 0.40% |
| 2025-06-10 | 7.41 | 7.58 | 7.35 | 7.45 | 7.37 | qfq | 16,255,015 | 121,464,970 | 0.54% |
| 2025-06-09 | 7.30 | 7.58 | 7.28 | 7.41 | 7.33 | qfq | 14,971,198 | 111,347,668 | 2.07% |
| 2025-06-06 | 7.30 | 7.35 | 7.21 | 7.26 | 7.19 | qfq | 10,103,600 | 73,295,646 | -0.82% |
| 2025-06-05 | 7.30 | 7.38 | 7.26 | 7.32 | 7.24 | qfq | 11,739,366 | 86,013,234 | 0.41% |
| 2025-06-04 | 7.29 | 7.31 | 7.20 | 7.29 | 7.21 | qfq | 9,821,666 | 71,380,516 | 0.00% |
| 2025-06-03 | 7.14 | 7.33 | 7.12 | 7.29 | 7.21 | qfq | 14,565,100 | 105,768,713 | 1.82% |
| 2025-05-30 | 7.12 | 7.18 | 7.09 | 7.16 | 7.09 | qfq | 10,537,500 | 75,198,677 | 0.56% |
| 2025-05-29 | 7.04 | 7.15 | 6.99 | 7.12 | 7.05 | qfq | 10,199,775 | 72,450,787 | 1.14% |
| 2025-05-28 | 7.11 | 7.14 | 7.03 | 7.04 | 6.97 | qfq | 7,606,800 | 53,800,712 | -0.98% |
| 2025-05-27 | 6.98 | 7.13 | 6.95 | 7.11 | 7.04 | qfq | 11,183,900 | 79,005,168 | 1.43% |
| 2025-05-26 | 6.94 | 7.08 | 6.87 | 7.01 | 6.94 | qfq | 11,294,328 | 78,747,313 | 1.01% |
| 2025-05-23 | 6.98 | 7.09 | 6.93 | 6.94 | 6.87 | qfq | 10,423,063 | 73,042,375 | -0.72% |
| 2025-05-22 | 7.12 | 7.14 | 6.98 | 6.99 | 6.92 | qfq | 9,856,849 | 69,354,041 | -2.10% |
| 2025-05-21 | 7.20 | 7.26 | 7.10 | 7.14 | 7.07 | qfq | 12,871,800 | 92,107,656 | -1.24% |
| 2025-05-20 | 6.96 | 7.32 | 6.92 | 7.23 | 7.16 | qfq | 26,268,425 | 187,994,592 | 3.88% |
| 2025-05-19 | 6.87 | 6.96 | 6.80 | 6.96 | 6.89 | qfq | 8,857,025 | 60,919,082 | 1.31% |
| 2025-05-16 | 6.87 | 6.92 | 6.80 | 6.87 | 6.80 | qfq | 8,020,000 | 54,980,244 | -0.58% |
| 2025-05-15 | 6.95 | 7.00 | 6.87 | 6.91 | 6.84 | qfq | 14,614,617 | 101,312,043 | -0.72% |
| 2025-05-14 | 6.95 | 6.99 | 6.88 | 6.96 | 6.89 | qfq | 8,891,602 | 61,573,926 | -0.14% |
| 2025-05-13 | 6.97 | 7.03 | 6.90 | 6.97 | 6.90 | qfq | 13,042,010 | 90,816,300 | 0.58% |
| 2025-05-12 | 6.91 | 6.97 | 6.82 | 6.93 | 6.86 | qfq | 9,437,030 | 65,181,070 | 0.14% |
| 2025-05-09 | 6.83 | 6.92 | 6.76 | 6.92 | 6.85 | qfq | 11,103,000 | 75,993,803 | 1.17% |
| 2025-05-08 | 6.84 | 6.93 | 6.79 | 6.84 | 6.77 | qfq | 14,933,700 | 102,454,951 | -0.73% |
| 2025-05-07 | 6.98 | 7.01 | 6.81 | 6.89 | 6.82 | qfq | 13,417,430 | 92,497,981 | -0.58% |
| 2025-05-06 | 6.87 | 6.96 | 6.83 | 6.93 | 6.86 | qfq | 8,306,150 | 57,255,779 | 1.61% |
| 2025-04-30 | 6.77 | 6.88 | 6.75 | 6.82 | 6.75 | qfq | 5,246,844 | 35,859,560 | 0.74% |
| 2025-04-29 | 6.68 | 6.79 | 6.65 | 6.77 | 6.70 | qfq | 4,687,180 | 31,632,763 | 0.89% |
| 2025-04-28 | 6.88 | 6.94 | 6.70 | 6.71 | 6.64 | qfq | 7,976,400 | 53,921,240 | -2.89% |
| 2025-04-25 | 6.86 | 6.95 | 6.85 | 6.91 | 6.84 | qfq | 7,549,300 | 52,091,015 | 0.29% |
| 2025-04-24 | 6.92 | 7.01 | 6.88 | 6.89 | 6.82 | qfq | 8,476,230 | 58,767,088 | -1.15% |
| 2025-04-23 | 7.09 | 7.14 | 6.93 | 6.97 | 6.90 | qfq | 16,467,074 | 115,466,573 | -1.97% |
| 2025-04-22 | 7.01 | 7.36 | 6.99 | 7.11 | 7.04 | qfq | 15,110,716 | 107,874,037 | 1.43% |
| 2025-04-21 | 6.81 | 7.05 | 6.81 | 7.01 | 6.94 | qfq | 10,428,250 | 72,783,453 | 1.01% |
| 2025-04-18 | 7.32 | 7.33 | 6.88 | 6.94 | 6.87 | qfq | 21,001,475 | 147,885,733 | -5.32% |
| 2025-04-17 | 7.24 | 7.37 | 7.12 | 7.33 | 7.25 | qfq | 16,210,002 | 117,495,265 | 0.55% |
| 2025-04-16 | 7.59 | 7.60 | 7.18 | 7.29 | 7.21 | qfq | 24,478,000 | 179,082,587 | -3.32% |
| 2025-04-15 | 7.68 | 7.69 | 7.47 | 7.54 | 7.46 | qfq | 21,615,779 | 163,375,703 | -2.84% |
| 2025-04-14 | 7.80 | 7.95 | 7.70 | 7.76 | 7.68 | qfq | 32,752,623 | 255,529,372 | -0.51% |
| 2025-04-11 | 7.51 | 7.83 | 7.43 | 7.80 | 7.72 | qfq | 38,290,154 | 292,107,033 | 2.23% |
| 2025-04-10 | 7.47 | 7.94 | 7.46 | 7.63 | 7.55 | qfq | 41,296,263 | 318,156,518 | -0.13% |
| 2025-04-09 | 7.60 | 7.82 | 7.15 | 7.64 | 7.56 | qfq | 48,395,961 | 357,502,789 | -3.78% |
| 2025-04-08 | 7.46 | 8.01 | 7.38 | 7.94 | 7.86 | qfq | 54,433,430 | 418,195,098 | 6.43% |
| 2025-04-07 | 7.56 | 7.98 | 7.23 | 7.46 | 7.38 | qfq | 59,248,514 | 450,764,162 | -3.87% |
| 2025-04-03 | 7.10 | 7.76 | 7.03 | 7.76 | 7.68 | qfq | 26,721,530 | 203,411,925 | 10.07% |
| 2025-04-02 | 7.09 | 7.11 | 7.02 | 7.05 | 6.98 | qfq | 4,487,000 | 31,666,082 | -0.42% |
| 2025-04-01 | 6.83 | 7.20 | 6.83 | 7.08 | 7.01 | qfq | 8,962,600 | 63,550,033 | 3.51% |
| 2025-03-31 | 7.04 | 7.04 | 6.74 | 6.84 | 6.77 | qfq | 6,375,400 | 43,779,383 | -2.98% |
| 2025-03-28 | 7.05 | 7.21 | 7.04 | 7.05 | 6.98 | qfq | 6,152,150 | 43,740,346 | -0.56% |
| 2025-03-27 | 7.01 | 7.15 | 6.91 | 7.09 | 7.02 | qfq | 5,547,225 | 39,099,551 | 0.57% |
| 2025-03-26 | 6.86 | 7.19 | 6.82 | 7.05 | 6.98 | qfq | 8,998,480 | 63,332,873 | 2.92% |
| 2025-03-25 | 6.76 | 6.88 | 6.65 | 6.85 | 6.78 | qfq | 7,225,000 | 48,864,610 | 1.33% |
| 2025-03-24 | 7.09 | 7.11 | 6.65 | 6.76 | 6.69 | qfq | 10,269,000 | 70,545,136 | -5.32% |
| 2025-03-21 | 7.26 | 7.27 | 7.10 | 7.14 | 7.07 | qfq | 5,229,000 | 37,551,648 | -1.79% |
| 2025-03-20 | 7.29 | 7.29 | 7.20 | 7.27 | 7.20 | qfq | 5,408,600 | 39,171,733 | -0.14% |
| 2025-03-19 | 7.26 | 7.39 | 7.23 | 7.28 | 7.21 | qfq | 6,227,665 | 45,406,776 | 0.00% |
| 2025-03-18 | 7.23 | 7.28 | 7.19 | 7.28 | 7.21 | qfq | 5,726,835 | 41,493,459 | 0.55% |
| 2025-03-17 | 7.26 | 7.28 | 7.15 | 7.24 | 7.17 | qfq | 6,834,600 | 49,355,635 | 0.56% |
| 2025-03-14 | 7.04 | 7.20 | 7.03 | 7.20 | 7.13 | qfq | 9,344,450 | 66,482,693 | 2.27% |
| 2025-03-13 | 7.00 | 7.06 | 6.92 | 7.04 | 6.97 | qfq | 7,135,600 | 49,808,413 | 0.14% |
| 2025-03-12 | 7.11 | 7.15 | 7.01 | 7.03 | 6.96 | qfq | 6,788,900 | 47,856,799 | -1.13% |
| 2025-03-11 | 7.05 | 7.13 | 7.00 | 7.11 | 7.04 | qfq | 5,792,400 | 40,926,122 | 0.00% |
| 2025-03-10 | 7.11 | 7.19 | 7.04 | 7.11 | 7.04 | qfq | 5,781,100 | 41,068,802 | 0.57% |
| 2025-03-07 | 7.09 | 7.16 | 7.02 | 7.07 | 7.00 | qfq | 6,203,200 | 43,984,340 | -0.70% |
| 2025-03-06 | 7.08 | 7.13 | 7.00 | 7.12 | 7.05 | qfq | 5,827,700 | 41,285,104 | 1.28% |
| 2025-03-05 | 7.22 | 7.24 | 6.99 | 7.03 | 6.96 | qfq | 8,066,242 | 56,894,771 | -2.50% |
| 2025-03-04 | 7.07 | 7.22 | 7.03 | 7.21 | 7.14 | qfq | 5,588,600 | 40,013,240 | 1.69% |
| 2025-03-03 | 7.02 | 7.18 | 7.00 | 7.09 | 7.02 | qfq | 5,463,224 | 38,862,355 | 1.58% |
| 2025-02-28 | 7.18 | 7.21 | 6.97 | 6.98 | 6.91 | qfq | 7,276,024 | 51,447,270 | -2.79% |
| 2025-02-27 | 7.18 | 7.23 | 7.07 | 7.18 | 7.11 | qfq | 6,574,824 | 46,987,764 | -0.14% |
| 2025-02-26 | 7.16 | 7.19 | 7.08 | 7.19 | 7.12 | qfq | 5,684,024 | 40,588,827 | 0.98% |
| 2025-02-25 | 7.15 | 7.23 | 7.09 | 7.12 | 7.05 | qfq | 4,610,100 | 32,974,044 | -1.11% |
| 2025-02-24 | 7.20 | 7.24 | 7.12 | 7.20 | 7.13 | qfq | 7,244,348 | 52,035,626 | -0.14% |
| 2025-02-21 | 7.31 | 7.42 | 7.16 | 7.21 | 7.14 | qfq | 6,521,541 | 47,115,595 | -0.69% |
| 2025-02-20 | 7.18 | 7.41 | 7.16 | 7.26 | 7.19 | qfq | 7,277,400 | 53,149,108 | 0.97% |
| 2025-02-19 | 7.14 | 7.21 | 7.08 | 7.19 | 7.12 | qfq | 4,183,500 | 29,946,410 | 0.70% |
| 2025-02-18 | 7.34 | 7.35 | 7.11 | 7.14 | 7.07 | qfq | 6,527,930 | 47,068,025 | -3.12% |
| 2025-02-17 | 7.38 | 7.48 | 7.31 | 7.37 | 7.29 | qfq | 8,307,401 | 61,494,322 | 0.55% |
| 2025-02-14 | 7.20 | 7.40 | 7.17 | 7.33 | 7.25 | qfq | 8,934,500 | 65,151,311 | 2.23% |
| 2025-02-13 | 7.27 | 7.31 | 7.17 | 7.17 | 7.10 | qfq | 6,349,000 | 45,916,115 | -1.38% |
| 2025-02-12 | 7.27 | 7.33 | 7.22 | 7.27 | 7.20 | qfq | 5,130,300 | 37,236,495 | -0.55% |
| 2025-02-11 | 7.37 | 7.41 | 7.23 | 7.31 | 7.23 | qfq | 5,458,026 | 39,762,764 | -0.68% |
| 2025-02-10 | 7.30 | 7.40 | 7.21 | 7.36 | 7.28 | qfq | 9,450,730 | 69,060,860 | 0.96% |
| 2025-02-07 | 7.31 | 7.47 | 7.23 | 7.29 | 7.21 | qfq | 11,933,333 | 87,658,367 | -1.22% |
| 2025-02-06 | 7.27 | 7.38 | 7.21 | 7.38 | 7.30 | qfq | 9,349,963 | 68,141,478 | 1.10% |
| 2025-02-05 | 7.17 | 7.36 | 7.11 | 7.30 | 7.22 | qfq | 9,208,950 | 66,879,093 | 1.53% |
| 2025-01-27 | 6.86 | 7.39 | 6.80 | 7.19 | 7.12 | qfq | 13,288,508 | 95,456,450 | 4.51% |
| 2025-01-24 | 7.10 | 7.18 | 6.78 | 6.88 | 6.81 | qfq | 14,613,900 | 101,079,787 | 3.61% |
| 2025-01-23 | 6.59 | 6.72 | 6.57 | 6.64 | 6.57 | qfq | 6,367,200 | 42,400,123 | 1.68% |
| 2025-01-22 | 6.64 | 6.64 | 6.48 | 6.53 | 6.46 | qfq | 3,400,300 | 22,189,924 | -0.76% |
| 2025-01-21 | 6.69 | 6.70 | 6.52 | 6.58 | 6.51 | qfq | 3,867,900 | 25,419,188 | -1.05% |
| 2025-01-20 | 6.68 | 6.71 | 6.56 | 6.65 | 6.58 | qfq | 4,500,920 | 29,952,697 | 0.76% |
| 2025-01-17 | 6.59 | 6.65 | 6.50 | 6.60 | 6.53 | qfq | 3,587,700 | 23,609,960 | 0.30% |
| 2025-01-16 | 6.56 | 6.70 | 6.53 | 6.58 | 6.51 | qfq | 4,700,400 | 31,115,957 | 0.46% |
| 2025-01-15 | 6.62 | 6.63 | 6.51 | 6.55 | 6.48 | qfq | 4,554,246 | 29,877,872 | -1.06% |
| 2025-01-14 | 6.39 | 6.62 | 6.37 | 6.62 | 6.55 | qfq | 5,691,400 | 37,178,638 | 3.76% |
| 2025-01-13 | 6.32 | 6.39 | 6.18 | 6.38 | 6.31 | qfq | 3,888,160 | 24,497,322 | 0.79% |
| 2025-01-10 | 6.56 | 6.62 | 6.33 | 6.33 | 6.26 | qfq | 6,202,800 | 39,916,251 | -3.80% |
| 2025-01-09 | 6.54 | 6.66 | 6.50 | 6.58 | 6.51 | qfq | 3,342,220 | 22,012,748 | 0.15% |
| 2025-01-08 | 6.51 | 6.64 | 6.37 | 6.57 | 6.50 | qfq | 6,051,920 | 39,526,713 | -0.45% |
| 2025-01-07 | 6.51 | 6.63 | 6.43 | 6.60 | 6.53 | qfq | 4,999,999 | 32,512,972 | 0.92% |
| 2025-01-06 | 6.43 | 6.69 | 6.33 | 6.54 | 6.47 | qfq | 7,755,722 | 50,793,228 | 1.24% |
| 2025-01-03 | 6.75 | 6.79 | 6.45 | 6.46 | 6.39 | qfq | 6,831,860 | 45,087,436 | -4.15% |
| 2025-01-02 | 6.91 | 6.99 | 6.68 | 6.74 | 6.67 | qfq | 5,081,900 | 34,778,745 | -2.46% |
| 2024-12-31 | 7.15 | 7.16 | 6.91 | 6.91 | 6.84 | qfq | 5,355,900 | 37,543,904 | -3.09% |
| 2024-12-30 | 7.29 | 7.30 | 7.05 | 7.13 | 7.06 | qfq | 4,445,200 | 31,697,390 | -1.79% |
| 2024-12-27 | 7.12 | 7.34 | 7.10 | 7.26 | 7.19 | qfq | 6,788,717 | 49,198,266 | 2.25% |
| 2024-12-26 | 7.04 | 7.17 | 7.03 | 7.10 | 7.03 | qfq | 4,789,900 | 34,015,157 | 0.85% |
| 2024-12-25 | 7.22 | 7.25 | 6.92 | 7.04 | 6.97 | qfq | 7,257,098 | 50,906,079 | -2.22% |
| 2024-12-24 | 7.13 | 7.22 | 7.06 | 7.20 | 7.13 | qfq | 5,243,340 | 37,475,916 | 0.98% |
| 2024-12-23 | 7.47 | 7.48 | 7.12 | 7.13 | 7.06 | qfq | 8,626,700 | 62,330,371 | -4.55% |
| 2024-12-20 | 7.46 | 7.62 | 7.44 | 7.47 | 7.39 | qfq | 6,567,049 | 49,286,963 | 0.27% |
| 2024-12-19 | 7.41 | 7.50 | 7.28 | 7.45 | 7.37 | qfq | 6,698,940 | 49,466,623 | 0.00% |
| 2024-12-18 | 7.53 | 7.61 | 7.41 | 7.45 | 7.37 | qfq | 7,137,145 | 53,419,962 | -1.19% |
| 2024-12-17 | 7.97 | 7.97 | 7.51 | 7.54 | 7.46 | qfq | 14,657,646 | 112,381,784 | -3.95% |
| 2024-12-16 | 8.08 | 8.09 | 7.80 | 7.85 | 7.77 | qfq | 10,784,549 | 85,483,914 | -2.85% |
| 2024-12-13 | 8.21 | 8.34 | 8.07 | 8.08 | 8.00 | qfq | 15,644,920 | 127,827,123 | -2.30% |
| 2024-12-12 | 8.28 | 8.31 | 8.15 | 8.27 | 8.18 | qfq | 13,079,260 | 107,692,240 | -0.36% |
| 2024-12-11 | 8.29 | 8.49 | 8.18 | 8.30 | 8.21 | qfq | 15,086,560 | 126,019,920 | 1.72% |
| 2024-12-10 | 8.39 | 8.45 | 8.11 | 8.16 | 8.08 | qfq | 11,850,130 | 97,534,115 | -0.24% |
| 2024-12-09 | 8.08 | 8.34 | 8.08 | 8.18 | 8.10 | qfq | 11,452,576 | 93,741,022 | 1.36% |
| 2024-12-06 | 7.88 | 8.16 | 7.81 | 8.07 | 7.99 | qfq | 13,699,143 | 109,669,433 | 2.41% |
| 2024-12-05 | 7.83 | 7.91 | 7.78 | 7.88 | 7.80 | qfq | 11,272,779 | 88,439,421 | 0.38% |
| 2024-12-04 | 8.03 | 8.14 | 7.82 | 7.85 | 7.77 | qfq | 12,266,198 | 97,750,631 | -2.73% |
| 2024-12-03 | 8.08 | 8.14 | 7.92 | 8.07 | 7.99 | qfq | 13,888,206 | 111,505,575 | -0.37% |
| 2024-12-02 | 8.03 | 8.12 | 7.79 | 8.10 | 8.02 | qfq | 18,684,413 | 149,276,179 | -0.98% |
| 2024-11-29 | 8.16 | 8.27 | 8.01 | 8.18 | 8.10 | qfq | 9,797,124 | 79,822,749 | 0.12% |
| 2024-11-28 | 8.28 | 8.38 | 8.11 | 8.17 | 8.09 | qfq | 10,844,400 | 89,387,902 | -2.16% |
| 2024-11-27 | 8.25 | 8.35 | 8.07 | 8.35 | 8.26 | qfq | 9,095,000 | 74,603,004 | 0.72% |
| 2024-11-26 | 8.30 | 8.45 | 8.26 | 8.29 | 8.20 | qfq | 7,260,650 | 60,581,428 | -0.96% |
| 2024-11-25 | 8.20 | 8.37 | 8.00 | 8.37 | 8.28 | qfq | 9,987,582 | 81,952,701 | 2.07% |
| 2024-11-22 | 8.51 | 8.66 | 8.19 | 8.20 | 8.12 | qfq | 14,310,458 | 120,987,060 | -3.98% |
| 2024-11-21 | 8.37 | 8.63 | 8.24 | 8.54 | 8.45 | qfq | 14,992,462 | 126,635,820 | 2.03% |
| 2024-11-20 | 8.58 | 8.58 | 8.24 | 8.37 | 8.28 | qfq | 15,531,936 | 129,949,485 | 2.95% |
| 2024-11-19 | 7.86 | 8.16 | 7.82 | 8.13 | 8.05 | qfq | 14,571,600 | 116,738,941 | 4.23% |
| 2024-11-18 | 8.08 | 8.24 | 7.75 | 7.80 | 7.72 | qfq | 13,691,700 | 108,544,424 | -3.94% |
| 2024-11-15 | 8.26 | 8.36 | 8.12 | 8.12 | 8.04 | qfq | 12,253,730 | 100,836,917 | -1.58% |
| 2024-11-14 | 8.58 | 8.66 | 8.23 | 8.25 | 8.17 | qfq | 16,135,400 | 136,479,450 | -3.85% |
| 2024-11-13 | 8.75 | 8.85 | 8.46 | 8.58 | 8.49 | qfq | 17,173,530 | 147,616,009 | -1.83% |
| 2024-11-12 | 8.90 | 9.11 | 8.57 | 8.74 | 8.65 | qfq | 31,307,705 | 277,460,113 | 0.92% |
| 2024-11-11 | 8.37 | 8.78 | 8.29 | 8.66 | 8.57 | qfq | 29,673,820 | 251,622,705 | 2.49% |
| 2024-11-08 | 8.64 | 8.69 | 8.30 | 8.45 | 8.36 | qfq | 29,265,070 | 248,759,766 | -2.87% |
| 2024-11-07 | 8.52 | 8.88 | 8.44 | 8.70 | 8.61 | qfq | 47,199,140 | 408,672,574 | 2.47% |
| 2024-11-06 | 7.85 | 8.49 | 7.79 | 8.49 | 8.40 | qfq | 26,679,153 | 221,740,733 | 9.97% |
| 2024-11-05 | 7.33 | 7.73 | 7.33 | 7.72 | 7.64 | qfq | 19,372,230 | 147,439,494 | 5.61% |
| 2024-11-04 | 7.25 | 7.40 | 7.24 | 7.31 | 7.23 | qfq | 9,303,500 | 67,841,556 | 0.00% |
| 2024-11-01 | 7.52 | 7.52 | 7.25 | 7.31 | 7.23 | qfq | 16,015,200 | 117,676,901 | -3.31% |
| 2024-10-31 | 7.32 | 7.72 | 7.32 | 7.56 | 7.48 | qfq | 19,115,759 | 143,997,149 | 2.30% |
| 2024-10-30 | 7.49 | 7.60 | 7.27 | 7.39 | 7.31 | qfq | 18,172,000 | 134,788,489 | -2.25% |
| 2024-10-29 | 7.90 | 7.99 | 7.55 | 7.56 | 7.48 | qfq | 28,294,519 | 218,195,520 | -4.18% |
| 2024-10-28 | 7.65 | 7.95 | 7.46 | 7.89 | 7.81 | qfq | 30,927,009 | 240,037,132 | 4.92% |
| 2024-10-25 | 7.35 | 7.66 | 7.35 | 7.52 | 7.44 | qfq | 35,697,367 | 267,511,522 | 3.01% |
| 2024-10-24 | 7.30 | 7.67 | 7.26 | 7.30 | 7.22 | qfq | 46,565,602 | 345,855,919 | 0.69% |
| 2024-10-23 | 7.40 | 7.59 | 7.01 | 7.25 | 7.18 | qfq | 53,462,668 | 386,103,375 | 4.32% |
| 2024-10-22 | 6.28 | 6.95 | 6.26 | 6.95 | 6.88 | qfq | 20,229,452 | 135,056,462 | 9.97% |
| 2024-10-21 | 6.33 | 6.43 | 6.26 | 6.32 | 6.25 | qfq | 15,043,486 | 95,253,415 | -0.16% |
| 2024-10-18 | 6.09 | 6.46 | 6.04 | 6.33 | 6.26 | qfq | 20,750,728 | 129,438,872 | 3.43% |
| 2024-10-17 | 6.22 | 6.36 | 6.08 | 6.12 | 6.06 | qfq | 21,306,203 | 132,446,077 | -1.61% |
| 2024-10-16 | 6.30 | 6.34 | 6.14 | 6.22 | 6.16 | qfq | 19,043,299 | 118,660,603 | -2.81% |
| 2024-10-15 | 6.60 | 6.61 | 6.39 | 6.40 | 6.33 | qfq | 18,275,400 | 118,648,483 | -4.19% |
| 2024-10-14 | 6.57 | 6.71 | 6.28 | 6.68 | 6.61 | qfq | 17,456,267 | 113,353,435 | 1.67% |
| 2024-10-11 | 6.78 | 6.88 | 6.51 | 6.57 | 6.50 | qfq | 17,395,579 | 115,800,172 | -3.81% |
| 2024-10-10 | 7.03 | 7.12 | 6.76 | 6.83 | 6.76 | qfq | 19,574,134 | 136,159,132 | -1.16% |
| 2024-10-09 | 7.47 | 7.47 | 6.91 | 6.91 | 6.84 | qfq | 25,487,314 | 181,199,966 | -10.03% |
| 2024-10-08 | 8.15 | 8.15 | 7.25 | 7.68 | 7.60 | qfq | 42,157,146 | 327,059,367 | 3.09% |
| 2024-09-30 | 7.00 | 7.45 | 6.87 | 7.45 | 7.37 | qfq | 34,804,200 | 249,790,330 | 10.04% |
| 2024-09-27 | 6.42 | 6.84 | 6.39 | 6.77 | 6.70 | qfq | 22,577,698 | 147,758,621 | 5.12% |
| 2024-09-26 | 6.30 | 6.45 | 6.03 | 6.44 | 6.37 | qfq | 22,430,837 | 139,246,764 | 1.10% |
| 2024-09-25 | 6.19 | 6.53 | 6.18 | 6.37 | 6.30 | qfq | 10,917,700 | 69,877,206 | 3.58% |
| 2024-09-24 | 6.06 | 6.15 | 5.95 | 6.15 | 6.09 | qfq | 8,005,781 | 48,547,744 | 2.50% |
| 2024-09-23 | 6.08 | 6.11 | 5.99 | 6.00 | 5.94 | qfq | 4,204,681 | 25,356,188 | -1.32% |
| 2024-09-20 | 6.31 | 6.31 | 6.07 | 6.08 | 6.02 | qfq | 5,169,000 | 31,604,307 | -3.03% |
| 2024-09-19 | 6.12 | 6.37 | 6.10 | 6.27 | 6.21 | qfq | 4,747,600 | 29,721,952 | 2.79% |
| 2024-09-18 | 6.25 | 6.28 | 6.02 | 6.10 | 6.04 | qfq | 3,137,400 | 19,108,542 | -2.56% |
| 2024-09-13 | 6.36 | 6.36 | 6.25 | 6.26 | 6.20 | qfq | 2,181,105 | 13,708,265 | -1.42% |
| 2024-09-12 | 6.32 | 6.44 | 6.30 | 6.35 | 6.28 | qfq | 2,202,025 | 14,043,404 | 0.47% |
| 2024-09-11 | 6.37 | 6.40 | 6.26 | 6.32 | 6.25 | qfq | 2,280,736 | 14,435,717 | -0.78% |
| 2024-09-10 | 6.36 | 6.45 | 6.28 | 6.37 | 6.30 | qfq | 2,790,830 | 17,714,768 | -0.47% |
| 2024-09-09 | 6.35 | 6.50 | 6.33 | 6.40 | 6.33 | qfq | 2,873,000 | 18,432,246 | 0.00% |
| 2024-09-06 | 6.48 | 6.55 | 6.38 | 6.40 | 6.33 | qfq | 2,516,100 | 16,175,814 | -1.69% |
| 2024-09-05 | 6.47 | 6.53 | 6.43 | 6.51 | 6.44 | qfq | 2,741,900 | 17,826,498 | 1.09% |
| 2024-09-04 | 6.51 | 6.58 | 6.43 | 6.44 | 6.37 | qfq | 3,746,051 | 24,366,374 | -1.53% |
| 2024-09-03 | 6.68 | 6.70 | 6.52 | 6.54 | 6.47 | qfq | 5,871,800 | 38,678,820 | -2.53% |
| 2024-09-02 | 7.20 | 7.20 | 6.71 | 6.71 | 6.64 | qfq | 12,302,526 | 84,237,326 | 0.75% |
| 2024-08-30 | 6.62 | 6.73 | 6.57 | 6.66 | 6.59 | qfq | 5,144,300 | 34,250,319 | 0.45% |
| 2024-08-29 | 6.57 | 6.66 | 6.46 | 6.63 | 6.56 | qfq | 3,642,700 | 24,016,978 | 2.00% |
| 2024-08-28 | 6.39 | 6.57 | 6.36 | 6.50 | 6.43 | qfq | 3,192,261 | 20,681,891 | 1.25% |
| 2024-08-27 | 6.41 | 6.52 | 6.40 | 6.42 | 6.35 | qfq | 3,031,900 | 19,570,279 | 0.16% |
| 2024-08-26 | 6.39 | 6.46 | 6.30 | 6.41 | 6.34 | qfq | 2,546,320 | 16,320,709 | 0.79% |
| 2024-08-23 | 6.40 | 6.46 | 6.33 | 6.36 | 6.29 | qfq | 3,251,500 | 20,737,818 | -0.63% |
| 2024-08-22 | 6.50 | 6.53 | 6.39 | 6.40 | 6.33 | qfq | 3,243,366 | 20,903,756 | -0.93% |
| 2024-08-21 | 6.60 | 6.66 | 6.40 | 6.46 | 6.39 | qfq | 3,591,960 | 23,311,676 | -1.97% |
| 2024-08-20 | 6.74 | 6.80 | 6.57 | 6.59 | 6.52 | qfq | 5,440,700 | 36,114,680 | -3.09% |
| 2024-08-19 | 6.93 | 7.02 | 6.78 | 6.80 | 6.73 | qfq | 6,119,000 | 42,073,104 | -1.88% |
| 2024-08-16 | 6.88 | 6.97 | 6.79 | 6.93 | 6.86 | qfq | 4,619,350 | 31,841,388 | 0.73% |
| 2024-08-15 | 6.87 | 7.05 | 6.86 | 6.88 | 6.81 | qfq | 7,095,650 | 49,275,044 | -0.72% |
| 2024-08-14 | 6.68 | 7.14 | 6.65 | 6.93 | 6.86 | qfq | 11,627,600 | 80,743,053 | 3.28% |
| 2024-08-13 | 6.61 | 6.78 | 6.48 | 6.71 | 6.64 | qfq | 6,226,080 | 41,394,893 | 0.90% |
| 2024-08-12 | 6.57 | 6.74 | 6.51 | 6.65 | 6.58 | qfq | 4,990,244 | 33,117,479 | 1.06% |
| 2024-08-09 | 6.85 | 6.85 | 6.57 | 6.58 | 6.51 | qfq | 5,402,080 | 36,093,533 | -1.64% |
| 2024-08-08 | 6.63 | 6.75 | 6.59 | 6.69 | 6.62 | qfq | 4,880,800 | 32,636,137 | 0.90% |
| 2024-08-07 | 6.66 | 6.70 | 6.57 | 6.63 | 6.56 | qfq | 4,780,100 | 31,711,344 | -1.04% |
| 2024-08-06 | 6.53 | 6.71 | 6.52 | 6.70 | 6.63 | qfq | 6,457,600 | 42,790,727 | 2.76% |
| 2024-08-05 | 6.46 | 6.71 | 6.46 | 6.52 | 6.45 | qfq | 9,352,730 | 61,680,630 | 0.15% |
| 2024-08-02 | 6.46 | 6.68 | 6.43 | 6.51 | 6.44 | qfq | 8,043,900 | 52,932,761 | 0.00% |
| 2024-08-01 | 6.28 | 6.55 | 6.25 | 6.51 | 6.44 | qfq | 9,178,176 | 58,946,306 | 3.33% |
| 2024-07-31 | 6.06 | 6.31 | 6.03 | 6.30 | 6.24 | qfq | 5,920,110 | 36,839,269 | 3.96% |
| 2024-07-30 | 5.99 | 6.08 | 5.95 | 6.06 | 6.00 | qfq | 2,893,900 | 17,475,573 | 0.83% |
| 2024-07-29 | 6.06 | 6.11 | 5.94 | 6.01 | 5.95 | qfq | 3,356,902 | 20,150,929 | -0.83% |
| 2024-07-26 | 5.92 | 6.07 | 5.92 | 6.06 | 6.00 | qfq | 3,454,830 | 20,814,822 | 2.54% |
| 2024-07-25 | 5.79 | 5.97 | 5.75 | 5.91 | 5.85 | qfq | 3,655,076 | 21,512,838 | 1.20% |
| 2024-07-24 | 6.03 | 6.03 | 5.82 | 5.84 | 5.78 | qfq | 4,043,200 | 23,800,092 | -3.15% |
| 2024-07-23 | 6.08 | 6.19 | 6.02 | 6.03 | 5.97 | qfq | 5,097,910 | 31,144,897 | -0.99% |
| 2024-07-22 | 6.01 | 6.13 | 5.95 | 6.09 | 6.03 | qfq | 3,816,596 | 23,109,466 | 1.16% |
| 2024-07-19 | 5.96 | 6.07 | 5.92 | 6.02 | 5.96 | qfq | 3,565,100 | 21,372,147 | 0.33% |
| 2024-07-18 | 5.90 | 6.01 | 5.81 | 6.00 | 5.91 | qfq | 4,337,160 | 25,669,233 | 0.67% |
| 2024-07-17 | 5.97 | 6.02 | 5.89 | 5.96 | 5.87 | qfq | 3,805,000 | 22,668,792 | 0.00% |
| 2024-07-16 | 6.01 | 6.06 | 5.89 | 5.96 | 5.87 | qfq | 4,024,648 | 23,965,219 | -1.00% |
| 2024-07-15 | 6.17 | 6.19 | 5.99 | 6.02 | 5.93 | qfq | 4,319,946 | 26,116,905 | -2.27% |
| 2024-07-12 | 6.18 | 6.25 | 6.13 | 6.16 | 6.07 | qfq | 3,063,700 | 18,953,787 | 0.00% |
| 2024-07-11 | 6.02 | 6.20 | 6.02 | 6.16 | 6.07 | qfq | 4,977,900 | 30,525,381 | 3.70% |
| 2024-07-10 | 5.91 | 6.01 | 5.82 | 5.94 | 5.85 | qfq | 3,998,200 | 23,775,982 | -0.50% |
| 2024-07-09 | 5.91 | 6.02 | 5.74 | 5.97 | 5.88 | qfq | 6,776,500 | 40,018,478 | 1.36% |
| 2024-07-08 | 6.08 | 6.14 | 5.86 | 5.89 | 5.80 | qfq | 5,437,800 | 32,234,227 | -4.07% |
| 2024-07-05 | 5.94 | 6.18 | 5.87 | 6.14 | 6.05 | qfq | 5,338,800 | 32,297,320 | 2.50% |
| 2024-07-04 | 6.21 | 6.23 | 5.96 | 5.99 | 5.90 | qfq | 5,682,100 | 34,374,235 | -3.70% |
| 2024-07-03 | 6.30 | 6.35 | 6.20 | 6.22 | 6.13 | qfq | 3,787,000 | 23,707,255 | -1.11% |
| 2024-07-02 | 6.22 | 6.37 | 6.16 | 6.29 | 6.20 | qfq | 5,155,009 | 32,372,916 | 1.13% |
| 2024-07-01 | 6.18 | 6.36 | 6.11 | 6.22 | 6.13 | qfq | 4,740,600 | 29,457,399 | 0.81% |
| 2024-06-28 | 6.26 | 6.33 | 6.16 | 6.17 | 6.08 | qfq | 4,055,509 | 25,352,471 | -0.80% |
| 2024-06-27 | 6.38 | 6.41 | 6.20 | 6.22 | 6.13 | qfq | 5,185,500 | 32,608,545 | -2.81% |
| 2024-06-26 | 6.10 | 6.42 | 6.08 | 6.40 | 6.30 | qfq | 6,367,080 | 40,096,749 | 3.90% |
| 2024-06-25 | 6.13 | 6.25 | 6.13 | 6.16 | 6.07 | qfq | 4,860,720 | 30,077,013 | 0.16% |
| 2024-06-24 | 6.40 | 6.46 | 6.13 | 6.15 | 6.06 | qfq | 8,356,700 | 51,908,817 | -4.80% |
| 2024-06-21 | 6.40 | 6.60 | 6.31 | 6.46 | 6.36 | qfq | 6,202,730 | 40,160,410 | 0.31% |
| 2024-06-20 | 6.74 | 6.92 | 6.39 | 6.44 | 6.34 | qfq | 11,706,900 | 77,416,547 | -4.73% |
| 2024-06-19 | 6.85 | 6.94 | 6.75 | 6.76 | 6.66 | qfq | 7,512,310 | 51,325,771 | -2.03% |
| 2024-06-18 | 6.69 | 6.92 | 6.61 | 6.90 | 6.80 | qfq | 11,209,800 | 76,336,900 | 2.68% |
| 2024-06-17 | 6.81 | 6.83 | 6.65 | 6.72 | 6.62 | qfq | 9,938,700 | 66,737,969 | -3.31% |
| 2024-06-14 | 7.17 | 7.26 | 6.75 | 6.95 | 6.85 | qfq | 20,600,200 | 142,455,225 | -3.87% |
| 2024-06-13 | 7.68 | 7.68 | 7.19 | 7.23 | 7.12 | qfq | 19,554,420 | 143,028,671 | -6.10% |
| 2024-06-12 | 7.70 | 7.70 | 7.25 | 7.70 | 7.58 | qfq | 25,761,679 | 194,800,757 | 10.00% |
| 2024-06-11 | 6.99 | 7.02 | 6.78 | 7.00 | 6.89 | qfq | 4,049,129 | 27,952,587 | 1.45% |
| 2024-06-07 | 6.70 | 6.95 | 6.63 | 6.90 | 6.80 | qfq | 6,412,200 | 43,817,458 | 4.07% |
| 2024-06-06 | 7.08 | 7.11 | 6.54 | 6.63 | 6.53 | qfq | 8,401,600 | 56,738,973 | -6.36% |
| 2024-06-05 | 7.09 | 7.17 | 7.02 | 7.08 | 6.97 | qfq | 3,946,444 | 28,039,974 | 0.00% |
| 2024-06-04 | 7.21 | 7.25 | 7.00 | 7.08 | 6.97 | qfq | 4,862,300 | 34,455,403 | -1.94% |
| 2024-06-03 | 7.45 | 7.49 | 7.14 | 7.22 | 7.11 | qfq | 6,981,444 | 50,950,118 | -3.35% |
| 2024-05-31 | 7.39 | 7.49 | 7.36 | 7.47 | 7.36 | qfq | 3,499,264 | 25,981,032 | 1.77% |
| 2024-05-30 | 7.42 | 7.46 | 7.30 | 7.34 | 7.23 | qfq | 2,690,664 | 19,783,677 | -0.94% |
| 2024-05-29 | 7.34 | 7.47 | 7.33 | 7.41 | 7.30 | qfq | 3,264,879 | 24,206,008 | 0.68% |
| 2024-05-28 | 7.49 | 7.49 | 7.32 | 7.36 | 7.25 | qfq | 2,999,000 | 22,111,315 | -1.74% |
| 2024-05-27 | 7.61 | 7.64 | 7.28 | 7.49 | 7.38 | qfq | 5,297,200 | 39,291,607 | -1.45% |
| 2024-05-24 | 7.65 | 7.86 | 7.59 | 7.60 | 7.49 | qfq | 4,200,900 | 32,261,207 | -0.13% |
| 2024-05-23 | 7.86 | 7.86 | 7.60 | 7.61 | 7.50 | qfq | 5,281,200 | 40,687,497 | -3.55% |
| 2024-05-22 | 7.90 | 7.99 | 7.85 | 7.89 | 7.77 | qfq | 3,253,457 | 25,744,479 | -0.50% |
| 2024-05-21 | 8.06 | 8.13 | 7.87 | 7.93 | 7.81 | qfq | 4,333,800 | 34,439,023 | -2.10% |
| 2024-05-20 | 8.06 | 8.24 | 8.05 | 8.10 | 7.98 | qfq | 4,760,760 | 38,791,348 | 0.37% |
| 2024-05-17 | 7.99 | 8.09 | 7.94 | 8.07 | 7.95 | qfq | 4,142,100 | 33,116,693 | 1.38% |
| 2024-05-16 | 8.07 | 8.13 | 7.94 | 7.96 | 7.84 | qfq | 4,329,500 | 34,747,617 | -1.12% |
| 2024-05-15 | 8.30 | 8.46 | 8.03 | 8.05 | 7.93 | qfq | 4,761,700 | 38,761,272 | -3.48% |
| 2024-05-14 | 8.39 | 8.46 | 8.31 | 8.34 | 8.21 | qfq | 4,283,100 | 35,967,137 | 0.36% |
| 2024-05-13 | 8.58 | 8.60 | 8.27 | 8.31 | 8.19 | qfq | 6,067,600 | 50,873,321 | -3.48% |
| 2024-05-10 | 8.86 | 9.00 | 8.59 | 8.61 | 8.48 | qfq | 7,630,419 | 66,689,333 | -3.69% |
| 2024-05-09 | 8.73 | 9.00 | 8.63 | 8.94 | 8.81 | qfq | 8,587,530 | 76,154,229 | 2.29% |
| 2024-05-08 | 8.55 | 9.05 | 8.50 | 8.74 | 8.61 | qfq | 12,895,380 | 113,502,948 | 2.58% |
| 2024-05-07 | 8.46 | 8.57 | 8.42 | 8.52 | 8.39 | qfq | 4,413,330 | 37,557,467 | 0.59% |
| 2024-05-06 | 8.32 | 8.49 | 8.28 | 8.47 | 8.34 | qfq | 5,481,493 | 46,104,477 | 2.92% |
| 2024-04-30 | 8.30 | 8.30 | 8.05 | 8.23 | 8.11 | qfq | 7,313,800 | 59,842,814 | -2.02% |
| 2024-04-29 | 8.13 | 8.42 | 8.10 | 8.40 | 8.27 | qfq | 5,037,500 | 42,059,270 | 3.32% |
| 2024-04-26 | 8.00 | 8.23 | 8.00 | 8.13 | 8.01 | qfq | 4,502,100 | 36,694,699 | -0.73% |
| 2024-04-25 | 8.08 | 8.27 | 8.06 | 8.19 | 8.07 | qfq | 3,170,400 | 25,966,095 | 1.36% |
| 2024-04-24 | 8.00 | 8.15 | 8.00 | 8.08 | 7.96 | qfq | 3,577,100 | 28,837,984 | 1.00% |
| 2024-04-23 | 7.76 | 8.05 | 7.76 | 8.00 | 7.88 | qfq | 4,670,800 | 36,975,631 | 2.70% |
| 2024-04-22 | 7.58 | 7.91 | 7.52 | 7.79 | 7.67 | qfq | 4,533,700 | 35,192,999 | 1.56% |
| 2024-04-19 | 7.71 | 7.80 | 7.61 | 7.67 | 7.55 | qfq | 3,732,900 | 28,635,265 | -1.79% |
| 2024-04-18 | 7.91 | 7.98 | 7.74 | 7.81 | 7.69 | qfq | 4,348,000 | 34,159,385 | -1.76% |
| 2024-04-17 | 7.56 | 7.95 | 7.50 | 7.95 | 7.83 | qfq | 6,280,998 | 48,920,459 | 7.58% |
| 2024-04-16 | 8.04 | 8.14 | 7.37 | 7.39 | 7.28 | qfq | 8,292,160 | 63,511,965 | -8.31% |
| 2024-04-15 | 8.45 | 8.52 | 7.94 | 8.06 | 7.94 | qfq | 7,696,829 | 62,717,385 | -5.06% |
| 2024-04-12 | 8.70 | 8.77 | 8.45 | 8.49 | 8.36 | qfq | 5,298,265 | 45,433,454 | -2.86% |
| 2024-04-11 | 8.76 | 8.94 | 8.70 | 8.74 | 8.61 | qfq | 4,287,289 | 37,740,287 | -1.02% |
| 2024-04-10 | 9.06 | 9.08 | 8.75 | 8.83 | 8.70 | qfq | 5,433,530 | 48,274,463 | -3.39% |
| 2024-04-09 | 8.97 | 9.15 | 8.94 | 9.14 | 9.00 | qfq | 4,794,000 | 43,481,237 | 2.01% |
| 2024-04-08 | 9.24 | 9.24 | 8.92 | 8.96 | 8.83 | qfq | 6,104,478 | 55,391,278 | -3.76% |
| 2024-04-03 | 9.10 | 9.62 | 9.10 | 9.31 | 9.17 | qfq | 9,168,127 | 86,046,262 | 1.20% |
| 2024-04-02 | 9.25 | 9.28 | 9.04 | 9.20 | 9.06 | qfq | 5,820,380 | 53,258,025 | -1.08% |
| 2024-04-01 | 9.33 | 9.34 | 9.19 | 9.30 | 9.16 | qfq | 7,322,868 | 67,778,373 | -0.32% |
| 2024-03-29 | 9.01 | 9.50 | 8.83 | 9.33 | 9.19 | qfq | 12,461,438 | 114,523,758 | 3.55% |
| 2024-03-28 | 8.88 | 9.10 | 8.78 | 9.01 | 8.87 | qfq | 7,641,468 | 68,644,522 | 0.78% |
| 2024-03-27 | 9.08 | 9.34 | 8.90 | 8.94 | 8.81 | qfq | 9,704,822 | 88,404,054 | -1.43% |
| 2024-03-26 | 9.30 | 9.43 | 8.89 | 9.07 | 8.93 | qfq | 12,094,509 | 110,180,939 | -2.79% |
| 2024-03-25 | 9.43 | 9.84 | 9.26 | 9.33 | 9.19 | qfq | 15,419,350 | 146,899,015 | -2.81% |
| 2024-03-22 | 9.98 | 10.23 | 9.42 | 9.60 | 9.46 | qfq | 30,804,313 | 299,976,671 | 1.91% |
| 2024-03-21 | 8.62 | 9.42 | 8.58 | 9.42 | 9.28 | qfq | 6,523,510 | 59,900,169 | 10.05% |
| 2024-03-20 | 8.45 | 8.61 | 8.40 | 8.56 | 8.43 | qfq | 5,283,980 | 44,961,159 | 1.66% |
| 2024-03-19 | 8.44 | 8.55 | 8.39 | 8.42 | 8.29 | qfq | 4,291,600 | 36,358,187 | -0.47% |
| 2024-03-18 | 8.38 | 8.47 | 8.30 | 8.46 | 8.33 | qfq | 5,070,098 | 42,540,181 | 0.71% |
| 2024-03-15 | 8.32 | 8.44 | 8.25 | 8.40 | 8.27 | qfq | 4,591,050 | 38,310,770 | 0.72% |
| 2024-03-14 | 8.34 | 8.52 | 8.25 | 8.34 | 8.21 | qfq | 6,259,400 | 52,594,110 | 0.60% |
| 2024-03-13 | 8.38 | 8.42 | 8.20 | 8.29 | 8.17 | qfq | 3,670,800 | 30,387,297 | -0.96% |
| 2024-03-12 | 8.18 | 8.38 | 8.18 | 8.37 | 8.24 | qfq | 4,934,700 | 40,943,220 | 2.45% |
| 2024-03-11 | 7.91 | 8.18 | 7.87 | 8.17 | 8.05 | qfq | 5,100,907 | 41,030,432 | 3.03% |
| 2024-03-08 | 7.86 | 8.05 | 7.86 | 7.93 | 7.81 | qfq | 3,101,200 | 24,651,994 | 0.13% |
| 2024-03-07 | 8.10 | 8.14 | 7.90 | 7.92 | 7.80 | qfq | 4,253,764 | 34,149,147 | -2.22% |
| 2024-03-06 | 8.10 | 8.18 | 7.92 | 8.10 | 7.98 | qfq | 4,010,104 | 32,322,462 | -0.37% |
| 2024-03-05 | 8.22 | 8.25 | 8.05 | 8.13 | 8.01 | qfq | 5,152,971 | 42,034,182 | -1.09% |
| 2024-03-04 | 8.11 | 8.32 | 8.09 | 8.22 | 8.10 | qfq | 4,840,801 | 39,674,388 | 0.61% |
| 2024-03-01 | 8.28 | 8.29 | 8.07 | 8.17 | 8.05 | qfq | 4,760,220 | 38,849,168 | -0.85% |
| 2024-02-29 | 7.91 | 8.29 | 7.91 | 8.24 | 8.12 | qfq | 5,868,600 | 47,952,155 | 2.87% |
| 2024-02-28 | 8.41 | 8.77 | 8.00 | 8.01 | 7.89 | qfq | 8,440,091 | 70,857,212 | -5.43% |
| 2024-02-27 | 8.19 | 8.47 | 8.15 | 8.47 | 8.34 | qfq | 4,845,700 | 40,358,281 | 2.54% |
| 2024-02-26 | 8.30 | 8.43 | 8.14 | 8.26 | 8.14 | qfq | 5,500,622 | 45,521,641 | -0.12% |
| 2024-02-23 | 8.08 | 8.27 | 7.96 | 8.27 | 8.15 | qfq | 5,861,757 | 47,521,279 | 2.48% |
| 2024-02-22 | 8.13 | 8.13 | 7.90 | 8.07 | 7.95 | qfq | 4,819,157 | 38,679,654 | 1.38% |
| 2024-02-21 | 7.86 | 8.27 | 7.81 | 7.96 | 7.84 | qfq | 6,476,343 | 52,214,465 | 0.25% |
| 2024-02-20 | 7.89 | 7.96 | 7.71 | 7.94 | 7.82 | qfq | 6,131,783 | 48,277,253 | -0.13% |
| 2024-02-19 | 8.04 | 8.28 | 7.78 | 7.95 | 7.83 | qfq | 15,580,883 | 124,698,965 | 1.79% |
| 2024-02-08 | 7.02 | 7.81 | 7.01 | 7.81 | 7.69 | qfq | 7,935,091 | 60,063,466 | 10.00% |
| 2024-02-07 | 7.06 | 7.30 | 6.91 | 7.10 | 6.99 | qfq | 10,613,359 | 75,419,949 | 1.00% |
| 2024-02-06 | 6.39 | 7.19 | 6.00 | 7.03 | 6.92 | qfq | 12,348,022 | 82,046,319 | 7.49% |
| 2024-02-05 | 7.16 | 7.23 | 6.49 | 6.54 | 6.44 | qfq | 14,443,593 | 96,704,952 | -9.29% |
| 2024-02-02 | 8.00 | 8.16 | 7.21 | 7.21 | 7.10 | qfq | 13,696,050 | 101,743,558 | -9.99% |
| 2024-02-01 | 8.10 | 8.27 | 7.93 | 8.01 | 7.89 | qfq | 4,619,100 | 37,355,927 | -1.48% |
| 2024-01-31 | 8.55 | 8.79 | 8.08 | 8.13 | 8.01 | qfq | 5,232,020 | 43,364,515 | -5.13% |
| 2024-01-30 | 8.81 | 8.92 | 8.57 | 8.57 | 8.44 | qfq | 2,978,016 | 26,051,797 | -2.94% |
| 2024-01-29 | 9.07 | 9.15 | 8.81 | 8.83 | 8.70 | qfq | 3,616,323 | 32,254,691 | -2.65% |
| 2024-01-26 | 9.15 | 9.20 | 8.97 | 9.07 | 8.93 | qfq | 4,353,883 | 39,541,421 | -0.11% |
| 2024-01-25 | 9.07 | 9.10 | 8.88 | 9.08 | 8.94 | qfq | 4,166,110 | 37,618,110 | 1.11% |
| 2024-01-24 | 8.80 | 9.04 | 8.63 | 8.98 | 8.85 | qfq | 4,247,767 | 37,548,076 | 2.16% |
| 2024-01-23 | 8.69 | 8.84 | 8.55 | 8.79 | 8.66 | qfq | 3,444,158 | 30,000,851 | 0.11% |
| 2024-01-22 | 9.31 | 9.39 | 8.73 | 8.78 | 8.65 | qfq | 4,738,055 | 42,774,056 | -6.60% |
| 2024-01-19 | 9.46 | 9.56 | 9.37 | 9.40 | 9.26 | qfq | 2,321,156 | 21,943,830 | -0.63% |
| 2024-01-18 | 9.54 | 9.56 | 9.19 | 9.46 | 9.32 | qfq | 4,755,464 | 44,443,457 | -0.84% |
| 2024-01-17 | 9.83 | 9.85 | 9.54 | 9.54 | 9.40 | qfq | 2,124,700 | 20,626,980 | -2.85% |
| 2024-01-16 | 9.89 | 9.92 | 9.67 | 9.82 | 9.67 | qfq | 2,382,712 | 23,300,805 | -0.51% |
| 2024-01-15 | 9.86 | 10.00 | 9.82 | 9.87 | 9.72 | qfq | 1,972,612 | 19,502,353 | -0.20% |
| 2024-01-12 | 10.03 | 10.18 | 9.88 | 9.89 | 9.74 | qfq | 2,713,912 | 27,198,928 | -1.69% |
| 2024-01-11 | 9.86 | 10.08 | 9.83 | 10.06 | 9.91 | qfq | 2,812,535 | 28,077,221 | 2.13% |
| 2024-01-10 | 9.93 | 10.00 | 9.80 | 9.85 | 9.70 | qfq | 2,298,268 | 22,741,209 | -0.71% |
| 2024-01-09 | 9.86 | 10.06 | 9.84 | 9.92 | 9.77 | qfq | 2,854,496 | 28,383,404 | 0.71% |
| 2024-01-08 | 10.05 | 10.14 | 9.76 | 9.85 | 9.70 | qfq | 4,677,366 | 46,482,274 | -2.96% |
| 2024-01-05 | 10.45 | 10.49 | 10.12 | 10.15 | 10.00 | qfq | 3,939,771 | 40,467,389 | -2.96% |
| 2024-01-04 | 10.60 | 10.60 | 10.38 | 10.46 | 10.30 | qfq | 2,803,300 | 29,262,416 | -0.95% |
| 2024-01-03 | 10.55 | 10.71 | 10.49 | 10.56 | 10.40 | qfq | 3,053,248 | 32,290,354 | -0.09% |
| 2024-01-02 | 10.78 | 10.78 | 10.44 | 10.57 | 10.41 | qfq | 4,549,438 | 48,337,038 | -1.31% |
| 2023-12-29 | 10.47 | 10.74 | 10.42 | 10.71 | 10.55 | qfq | 6,805,800 | 72,487,942 | 2.29% |
| 2023-12-28 | 10.68 | 10.72 | 10.36 | 10.47 | 10.31 | qfq | 8,387,820 | 87,953,577 | -2.51% |
| 2023-12-27 | 10.54 | 10.76 | 10.48 | 10.74 | 10.58 | qfq | 2,831,790 | 30,092,375 | 1.03% |
| 2023-12-26 | 10.75 | 10.84 | 10.57 | 10.63 | 10.47 | qfq | 2,163,500 | 23,066,446 | -0.09% |
| 2023-12-25 | 10.43 | 10.70 | 10.42 | 10.64 | 10.48 | qfq | 2,365,400 | 25,066,501 | 0.95% |
| 2023-12-22 | 10.69 | 10.69 | 10.49 | 10.54 | 10.38 | qfq | 3,052,651 | 32,275,673 | -1.03% |
| 2023-12-21 | 10.71 | 10.74 | 10.56 | 10.65 | 10.49 | qfq | 4,029,052 | 42,912,135 | -0.84% |
| 2023-12-20 | 10.80 | 10.93 | 10.74 | 10.74 | 10.58 | qfq | 2,830,000 | 30,703,402 | -0.65% |
| 2023-12-19 | 10.81 | 10.96 | 10.71 | 10.81 | 10.65 | qfq | 2,687,000 | 28,986,283 | -0.64% |
| 2023-12-18 | 10.85 | 11.04 | 10.79 | 10.88 | 10.72 | qfq | 2,645,196 | 28,889,127 | 0.09% |
| 2023-12-15 | 11.08 | 11.10 | 10.82 | 10.87 | 10.71 | qfq | 2,335,096 | 25,568,555 | -1.36% |
| 2023-12-14 | 11.03 | 11.15 | 11.01 | 11.02 | 10.85 | qfq | 2,437,490 | 26,992,929 | 0.36% |
| 2023-12-13 | 11.02 | 11.17 | 10.96 | 10.98 | 10.82 | qfq | 2,608,500 | 28,925,381 | -0.63% |
| 2023-12-12 | 10.99 | 11.08 | 10.95 | 11.05 | 10.88 | qfq | 2,254,500 | 24,844,310 | -0.09% |
| 2023-12-11 | 10.80 | 11.10 | 10.76 | 11.06 | 10.89 | qfq | 4,184,256 | 45,948,540 | 1.37% |
| 2023-12-08 | 11.09 | 11.18 | 10.88 | 10.91 | 10.75 | qfq | 4,506,974 | 49,410,217 | -1.71% |
| 2023-12-07 | 11.16 | 11.26 | 11.06 | 11.10 | 10.93 | qfq | 2,656,200 | 29,581,154 | -0.45% |
| 2023-12-06 | 10.94 | 11.28 | 10.94 | 11.15 | 10.98 | qfq | 3,795,743 | 42,240,706 | 1.83% |
| 2023-12-05 | 11.14 | 11.20 | 10.95 | 10.95 | 10.79 | qfq | 3,235,000 | 35,754,867 | -1.71% |
| 2023-12-04 | 11.29 | 11.30 | 11.00 | 11.14 | 10.97 | qfq | 3,816,600 | 42,585,674 | -0.98% |
| 2023-12-01 | 11.30 | 11.38 | 11.23 | 11.25 | 11.08 | qfq | 2,653,612 | 29,927,420 | -0.53% |
| 2023-11-30 | 11.38 | 11.38 | 11.15 | 11.31 | 11.14 | qfq | 3,425,210 | 38,564,857 | -0.09% |
| 2023-11-29 | 11.45 | 11.55 | 11.27 | 11.32 | 11.15 | qfq | 3,441,700 | 39,120,336 | -1.14% |
| 2023-11-28 | 11.28 | 11.50 | 11.18 | 11.45 | 11.28 | qfq | 4,130,748 | 47,051,708 | 1.60% |
| 2023-11-27 | 11.48 | 11.55 | 11.25 | 11.27 | 11.10 | qfq | 3,564,700 | 40,429,723 | -1.83% |
| 2023-11-24 | 11.54 | 11.55 | 11.40 | 11.48 | 11.31 | qfq | 3,251,700 | 37,309,320 | -0.26% |
| 2023-11-23 | 11.40 | 11.53 | 11.35 | 11.51 | 11.34 | qfq | 3,385,256 | 38,843,217 | 1.14% |
| 2023-11-22 | 11.46 | 11.49 | 11.36 | 11.38 | 11.21 | qfq | 3,438,667 | 39,317,490 | -0.18% |
| 2023-11-21 | 11.39 | 11.50 | 11.28 | 11.40 | 11.23 | qfq | 3,763,549 | 42,806,017 | 0.00% |
| 2023-11-20 | 11.36 | 11.41 | 11.25 | 11.40 | 11.23 | qfq | 3,601,549 | 40,850,201 | 0.35% |
| 2023-11-17 | 11.16 | 11.38 | 11.04 | 11.36 | 11.19 | qfq | 3,526,416 | 39,667,486 | 2.16% |
| 2023-11-16 | 11.20 | 11.26 | 11.11 | 11.12 | 10.95 | qfq | 2,705,767 | 30,233,452 | -1.24% |
| 2023-11-15 | 11.26 | 11.35 | 11.17 | 11.26 | 11.09 | qfq | 4,071,400 | 45,748,860 | 0.09% |
| 2023-11-14 | 11.41 | 11.45 | 11.10 | 11.25 | 11.08 | qfq | 5,538,400 | 62,431,568 | -1.32% |
| 2023-11-13 | 11.65 | 11.73 | 11.30 | 11.40 | 11.23 | qfq | 4,198,122 | 47,878,365 | 0.26% |
| 2023-11-10 | 11.37 | 11.45 | 11.25 | 11.37 | 11.20 | qfq | 2,905,500 | 33,021,917 | -0.09% |
| 2023-11-09 | 11.52 | 11.57 | 11.34 | 11.38 | 11.21 | qfq | 3,443,995 | 39,318,423 | -1.04% |
| 2023-11-08 | 11.40 | 11.59 | 11.37 | 11.50 | 11.33 | qfq | 3,200,070 | 36,813,596 | 0.70% |
| 2023-11-07 | 11.51 | 11.60 | 11.42 | 11.42 | 11.25 | qfq | 3,030,765 | 34,790,583 | -0.95% |
| 2023-11-06 | 11.40 | 11.60 | 11.33 | 11.53 | 11.36 | qfq | 3,916,536 | 45,074,070 | 1.50% |
| 2023-11-03 | 11.26 | 11.51 | 11.18 | 11.36 | 11.19 | qfq | 4,114,701 | 46,844,454 | 1.16% |
| 2023-11-02 | 11.35 | 11.38 | 11.22 | 11.23 | 11.06 | qfq | 3,146,400 | 35,504,687 | -0.80% |
| 2023-11-01 | 11.25 | 11.35 | 11.11 | 11.32 | 11.15 | qfq | 4,503,900 | 50,653,938 | 0.98% |
| 2023-10-31 | 11.70 | 11.70 | 11.05 | 11.21 | 11.04 | qfq | 9,146,575 | 102,806,830 | -4.11% |
| 2023-10-30 | 11.46 | 11.79 | 11.23 | 11.69 | 11.51 | qfq | 8,201,800 | 95,528,165 | 4.19% |
| 2023-10-27 | 10.95 | 11.32 | 10.80 | 11.22 | 11.05 | qfq | 5,104,490 | 56,696,366 | 3.13% |
| 2023-10-26 | 10.80 | 10.90 | 10.67 | 10.88 | 10.72 | qfq | 3,210,001 | 34,574,025 | 0.74% |
| 2023-10-25 | 11.02 | 11.03 | 10.67 | 10.80 | 10.64 | qfq | 5,274,201 | 57,129,829 | -0.55% |
| 2023-10-24 | 10.57 | 10.88 | 10.31 | 10.86 | 10.70 | qfq | 5,536,500 | 58,843,356 | 4.22% |
| 2023-10-23 | 10.53 | 10.63 | 10.30 | 10.42 | 10.26 | qfq | 4,606,723 | 48,059,908 | -0.57% |
| 2023-10-20 | 10.76 | 10.82 | 10.38 | 10.48 | 10.32 | qfq | 5,542,600 | 58,292,649 | -3.23% |
| 2023-10-19 | 11.35 | 11.36 | 10.75 | 10.83 | 10.67 | qfq | 7,385,615 | 80,664,179 | -3.90% |
| 2023-10-18 | 11.64 | 11.68 | 11.25 | 11.27 | 11.10 | qfq | 5,943,500 | 67,653,845 | -2.84% |
| 2023-10-17 | 11.70 | 11.87 | 11.51 | 11.60 | 11.43 | qfq | 6,183,743 | 72,273,203 | -0.26% |
| 2023-10-16 | 11.73 | 11.74 | 11.53 | 11.63 | 11.46 | qfq | 5,721,600 | 66,469,010 | 0.35% |
| 2023-10-13 | 11.39 | 11.68 | 11.29 | 11.59 | 11.42 | qfq | 8,629,146 | 99,259,422 | 1.49% |
| 2023-10-12 | 11.37 | 11.56 | 11.22 | 11.42 | 11.25 | qfq | 9,744,001 | 110,944,477 | 1.06% |
| 2023-10-11 | 10.87 | 11.79 | 10.72 | 11.30 | 11.13 | qfq | 14,928,690 | 170,045,948 | 4.73% |
| 2023-10-10 | 10.90 | 10.90 | 10.72 | 10.79 | 10.63 | qfq | 2,928,475 | 31,581,161 | -0.19% |
| 2023-10-09 | 10.77 | 10.91 | 10.63 | 10.81 | 10.65 | qfq | 4,150,100 | 44,589,988 | 0.37% |
| 2023-09-28 | 10.90 | 10.90 | 10.73 | 10.77 | 10.61 | qfq | 3,184,590 | 34,336,715 | -0.37% |
| 2023-09-27 | 10.75 | 10.85 | 10.68 | 10.81 | 10.65 | qfq | 3,328,208 | 35,899,552 | 0.93% |
| 2023-09-26 | 10.83 | 10.86 | 10.71 | 10.71 | 10.55 | qfq | 2,560,700 | 27,566,272 | -0.93% |
| 2023-09-25 | 10.75 | 10.88 | 10.61 | 10.81 | 10.65 | qfq | 4,017,438 | 43,271,726 | 1.31% |
| 2023-09-22 | 10.60 | 10.69 | 10.42 | 10.67 | 10.51 | qfq | 3,496,866 | 36,987,602 | 1.43% |
| 2023-09-21 | 10.62 | 10.64 | 10.50 | 10.52 | 10.36 | qfq | 2,652,106 | 27,973,167 | -0.94% |
| 2023-09-20 | 10.70 | 10.76 | 10.59 | 10.62 | 10.46 | qfq | 2,631,900 | 28,047,247 | -1.12% |
| 2023-09-19 | 10.83 | 10.89 | 10.72 | 10.74 | 10.58 | qfq | 2,693,900 | 28,995,737 | -0.83% |
| 2023-09-18 | 10.72 | 10.91 | 10.69 | 10.83 | 10.67 | qfq | 4,735,015 | 51,094,514 | 0.74% |
| 2023-09-15 | 10.59 | 10.85 | 10.57 | 10.75 | 10.59 | qfq | 4,838,232 | 51,971,872 | 1.99% |
| 2023-09-14 | 10.60 | 10.66 | 10.50 | 10.54 | 10.38 | qfq | 3,629,800 | 38,347,173 | -0.19% |
| 2023-09-13 | 10.75 | 10.81 | 10.48 | 10.56 | 10.40 | qfq | 5,080,000 | 53,845,738 | -1.68% |
| 2023-09-12 | 10.77 | 10.88 | 10.72 | 10.74 | 10.58 | qfq | 3,420,830 | 36,895,976 | 0.00% |
| 2023-09-11 | 10.74 | 10.93 | 10.72 | 10.74 | 10.58 | qfq | 4,392,535 | 47,516,029 | -0.09% |
| 2023-09-08 | 10.77 | 10.89 | 10.67 | 10.75 | 10.59 | qfq | 4,321,035 | 46,519,164 | -0.09% |
| 2023-09-07 | 10.94 | 11.01 | 10.75 | 10.76 | 10.60 | qfq | 6,142,200 | 66,602,750 | -1.65% |
| 2023-09-06 | 10.86 | 10.96 | 10.75 | 10.94 | 10.78 | qfq | 5,826,288 | 63,337,765 | 0.64% |
| 2023-09-05 | 11.02 | 11.07 | 10.79 | 10.87 | 10.71 | qfq | 10,924,814 | 119,188,433 | -0.37% |
| 2023-09-04 | 10.53 | 11.06 | 10.52 | 10.91 | 10.75 | qfq | 15,539,900 | 168,713,725 | 3.02% |
| 2023-09-01 | 9.96 | 10.89 | 9.96 | 10.59 | 10.43 | qfq | 20,006,782 | 211,187,761 | 6.97% |
| 2023-08-31 | 9.78 | 9.96 | 9.78 | 9.90 | 9.75 | qfq | 3,326,198 | 32,902,238 | 0.20% |
| 2023-08-30 | 9.94 | 10.02 | 9.85 | 9.88 | 9.73 | qfq | 4,611,602 | 45,718,016 | -0.50% |
| 2023-08-29 | 9.45 | 10.14 | 9.45 | 9.93 | 9.78 | qfq | 10,074,553 | 99,829,186 | 5.98% |
| 2023-08-28 | 9.82 | 9.82 | 9.35 | 9.37 | 9.23 | qfq | 3,991,400 | 38,173,457 | -0.11% |
| 2023-08-25 | 9.25 | 9.55 | 9.24 | 9.38 | 9.24 | qfq | 3,341,000 | 31,458,537 | 0.64% |
| 2023-08-24 | 9.22 | 9.36 | 9.12 | 9.32 | 9.18 | qfq | 2,386,199 | 22,072,813 | 0.76% |
| 2023-08-23 | 9.42 | 9.43 | 9.23 | 9.25 | 9.11 | qfq | 2,469,400 | 22,954,138 | -1.80% |
| 2023-08-22 | 9.51 | 9.61 | 9.30 | 9.42 | 9.28 | qfq | 3,203,500 | 30,123,276 | -1.36% |
| 2023-08-21 | 9.56 | 9.70 | 9.47 | 9.55 | 9.41 | qfq | 2,656,665 | 25,463,769 | 0.95% |
| 2023-08-18 | 9.68 | 9.68 | 9.42 | 9.46 | 9.32 | qfq | 2,600,568 | 24,795,658 | -1.97% |
| 2023-08-17 | 9.65 | 9.73 | 9.55 | 9.65 | 9.51 | qfq | 2,513,300 | 24,170,866 | -0.62% |
| 2023-08-16 | 9.69 | 9.82 | 9.63 | 9.71 | 9.56 | qfq | 3,232,956 | 31,554,431 | 0.31% |
| 2023-08-15 | 9.63 | 9.73 | 9.44 | 9.68 | 9.53 | qfq | 3,229,536 | 31,120,026 | 1.04% |
| 2023-08-14 | 9.66 | 9.79 | 9.52 | 9.58 | 9.44 | qfq | 2,883,667 | 27,619,693 | -1.64% |
| 2023-08-11 | 9.75 | 10.02 | 9.70 | 9.74 | 9.59 | qfq | 6,163,300 | 60,665,686 | 0.21% |
| 2023-08-10 | 9.66 | 9.74 | 9.59 | 9.72 | 9.57 | qfq | 2,620,409 | 25,351,140 | 0.62% |
| 2023-08-09 | 9.54 | 9.69 | 9.44 | 9.66 | 9.51 | qfq | 3,062,190 | 29,454,600 | 0.84% |
| 2023-08-08 | 9.42 | 9.58 | 9.33 | 9.58 | 9.44 | qfq | 3,720,014 | 35,294,384 | 1.59% |
| 2023-08-07 | 9.71 | 9.72 | 9.41 | 9.43 | 9.29 | qfq | 6,245,096 | 59,228,739 | -2.78% |
| 2023-08-04 | 9.79 | 9.83 | 9.67 | 9.70 | 9.55 | qfq | 2,946,700 | 28,742,487 | -0.51% |
| 2023-08-03 | 9.63 | 9.81 | 9.62 | 9.75 | 9.60 | qfq | 2,745,071 | 26,669,947 | 1.25% |
| 2023-08-02 | 9.72 | 9.72 | 9.59 | 9.63 | 9.49 | qfq | 2,852,232 | 27,484,596 | -0.62% |
| 2023-08-01 | 9.75 | 9.83 | 9.66 | 9.69 | 9.54 | qfq | 2,695,766 | 26,235,517 | -0.41% |
| 2023-07-31 | 9.74 | 9.82 | 9.68 | 9.73 | 9.58 | qfq | 3,093,245 | 30,096,043 | 0.10% |
| 2023-07-28 | 9.70 | 9.73 | 9.63 | 9.72 | 9.57 | qfq | 2,545,100 | 24,676,583 | 0.73% |
| 2023-07-27 | 9.69 | 9.73 | 9.62 | 9.65 | 9.51 | qfq | 1,967,400 | 19,021,108 | -0.31% |
| 2023-07-26 | 9.58 | 9.79 | 9.57 | 9.68 | 9.53 | qfq | 3,605,590 | 34,861,775 | 1.15% |
| 2023-07-25 | 9.59 | 9.60 | 9.49 | 9.57 | 9.43 | qfq | 2,983,639 | 28,476,786 | 0.53% |
| 2023-07-24 | 9.47 | 9.57 | 9.43 | 9.52 | 9.38 | qfq | 2,323,024 | 22,123,731 | 0.53% |
| 2023-07-21 | 9.39 | 9.53 | 9.32 | 9.47 | 9.33 | qfq | 3,157,533 | 29,870,969 | 1.07% |
| 2023-07-20 | 9.43 | 9.48 | 9.35 | 9.37 | 9.23 | qfq | 2,212,432 | 20,847,865 | -0.43% |
| 2023-07-19 | 9.44 | 9.49 | 9.35 | 9.41 | 9.27 | qfq | 1,484,100 | 13,944,046 | -0.11% |
| 2023-07-18 | 9.44 | 9.45 | 9.33 | 9.42 | 9.28 | qfq | 1,464,380 | 13,771,850 | 0.21% |
| 2023-07-17 | 9.37 | 9.40 | 9.25 | 9.40 | 9.26 | qfq | 2,035,400 | 18,994,303 | 0.11% |