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
海天股份603759.SH
最近收盘价6.952026-07-17
最近交易日2026-07-17
成交量（股）6,875,057
成交额（元）48,744,238
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-26 | 2026-07-02 | cash_dividend | 0.115 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-21 | 2024-05-27 | cash_dividend | 0.27 | — | — | — | 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 | 7.07 | 7.27 | 6.88 | 6.95 | 6.95 | qfq | 6,875,057 | 48,744,238 | -1.70% |
| 2026-07-16 | 6.94 | 7.17 | 6.84 | 7.07 | 7.07 | qfq | 5,148,012 | 36,269,689 | 1.58% |
| 2026-07-15 | 6.85 | 7.03 | 6.80 | 6.96 | 6.96 | qfq | 4,357,438 | 30,281,508 | 1.16% |
| 2026-07-14 | 6.79 | 6.90 | 6.70 | 6.88 | 6.88 | qfq | 3,889,648 | 26,513,850 | 0.88% |
| 2026-07-13 | 7.13 | 7.13 | 6.77 | 6.82 | 6.82 | qfq | 4,889,964 | 33,652,289 | -4.08% |
| 2026-07-10 | 7.02 | 7.23 | 6.94 | 7.11 | 7.11 | qfq | 4,541,800 | 32,282,415 | 1.28% |
| 2026-07-09 | 7.07 | 7.13 | 6.91 | 7.02 | 7.02 | qfq | 4,169,476 | 29,158,802 | -1.40% |
| 2026-07-08 | 7.20 | 7.27 | 7.09 | 7.12 | 7.12 | qfq | 3,946,706 | 28,233,850 | -1.79% |
| 2026-07-07 | 7.54 | 7.55 | 7.19 | 7.25 | 7.25 | qfq | 5,400,256 | 39,432,012 | -2.55% |
| 2026-07-06 | 7.68 | 7.80 | 7.44 | 7.44 | 7.44 | qfq | 10,569,503 | 80,065,086 | -3.38% |
| 2026-07-03 | 7.54 | 8.20 | 7.54 | 7.70 | 7.70 | qfq | 20,353,452 | 160,535,520 | 0.65% |
| 2026-07-02 | 6.96 | 7.65 | 6.94 | 7.65 | 7.65 | qfq | 12,260,164 | 89,888,598 | 8.36% |
| 2026-07-01 | 6.94 | 7.15 | 6.80 | 7.06 | 6.95 | qfq | 4,335,617 | 30,378,707 | 2.62% |
| 2026-06-30 | 6.90 | 6.98 | 6.80 | 6.88 | 6.77 | qfq | 3,487,764 | 23,972,763 | -1.29% |
| 2026-06-29 | 6.92 | 7.00 | 6.68 | 6.97 | 6.86 | qfq | 4,315,300 | 29,671,877 | 0.72% |
| 2026-06-26 | 7.14 | 7.14 | 6.92 | 6.92 | 6.81 | qfq | 4,724,290 | 32,967,531 | -3.08% |
| 2026-06-25 | 7.34 | 7.37 | 7.09 | 7.14 | 7.02 | qfq | 4,831,280 | 34,749,875 | -2.72% |
| 2026-06-24 | 7.51 | 7.51 | 7.14 | 7.34 | 7.22 | qfq | 5,756,348 | 41,976,763 | -2.26% |
| 2026-06-23 | 7.34 | 7.64 | 7.31 | 7.51 | 7.39 | qfq | 6,296,308 | 47,312,142 | 2.46% |
| 2026-06-22 | 7.25 | 7.37 | 7.06 | 7.33 | 7.21 | qfq | 6,081,524 | 43,998,894 | 0.96% |
| 2026-06-18 | 7.41 | 7.41 | 7.22 | 7.26 | 7.14 | qfq | 3,879,892 | 28,289,184 | -2.02% |
| 2026-06-17 | 7.59 | 7.62 | 7.38 | 7.41 | 7.29 | qfq | 3,064,678 | 22,806,503 | -2.88% |
| 2026-06-16 | 7.61 | 7.67 | 7.43 | 7.63 | 7.51 | qfq | 2,955,680 | 22,368,482 | 0.53% |
| 2026-06-15 | 7.62 | 7.79 | 7.49 | 7.59 | 7.47 | qfq | 3,484,180 | 26,565,849 | -0.13% |
| 2026-06-12 | 7.58 | 7.61 | 7.31 | 7.60 | 7.48 | qfq | 4,704,376 | 35,353,655 | 1.88% |
| 2026-06-11 | 7.54 | 7.62 | 7.39 | 7.46 | 7.34 | qfq | 3,092,684 | 23,106,075 | -1.71% |
| 2026-06-10 | 7.63 | 7.66 | 7.44 | 7.59 | 7.47 | qfq | 3,799,764 | 28,583,186 | -1.17% |
| 2026-06-09 | 7.72 | 7.75 | 7.57 | 7.68 | 7.55 | qfq | 2,477,584 | 18,997,444 | -0.13% |
| 2026-06-08 | 7.74 | 7.89 | 7.56 | 7.69 | 7.56 | qfq | 3,575,976 | 27,582,910 | -2.41% |
| 2026-06-05 | 7.92 | 8.00 | 7.80 | 7.88 | 7.75 | qfq | 2,884,254 | 22,746,706 | -0.76% |
| 2026-06-04 | 8.10 | 8.15 | 7.88 | 7.94 | 7.81 | qfq | 3,668,125 | 29,242,761 | -1.98% |
| 2026-06-03 | 8.23 | 8.23 | 8.02 | 8.10 | 7.97 | qfq | 3,131,408 | 25,313,566 | -1.58% |
| 2026-06-02 | 8.34 | 8.35 | 8.14 | 8.23 | 8.10 | qfq | 3,518,568 | 28,894,406 | -1.32% |
| 2026-06-01 | 8.11 | 8.41 | 7.96 | 8.34 | 8.20 | qfq | 6,366,220 | 52,518,556 | 3.73% |
| 2026-05-29 | 8.10 | 8.23 | 8.02 | 8.04 | 7.91 | qfq | 3,495,690 | 28,440,348 | -0.37% |
| 2026-05-28 | 8.01 | 8.16 | 7.93 | 8.07 | 7.94 | qfq | 3,320,768 | 26,733,187 | 0.37% |
| 2026-05-27 | 8.15 | 8.29 | 7.95 | 8.04 | 7.91 | qfq | 5,490,592 | 44,063,475 | -2.19% |
| 2026-05-26 | 8.31 | 8.31 | 8.18 | 8.22 | 8.09 | qfq | 3,311,925 | 27,223,772 | -1.08% |
| 2026-05-25 | 8.42 | 8.50 | 8.23 | 8.31 | 8.17 | qfq | 4,197,194 | 34,935,279 | -2.00% |
| 2026-05-22 | 8.47 | 8.52 | 8.31 | 8.48 | 8.34 | qfq | 2,888,710 | 24,353,246 | 0.12% |
| 2026-05-21 | 8.65 | 8.78 | 8.41 | 8.47 | 8.33 | qfq | 3,832,096 | 33,043,790 | -2.42% |
| 2026-05-20 | 8.90 | 8.90 | 8.64 | 8.68 | 8.54 | qfq | 3,319,720 | 28,866,285 | -2.47% |
| 2026-05-19 | 8.80 | 8.92 | 8.74 | 8.90 | 8.76 | qfq | 2,825,600 | 24,946,589 | 1.14% |
| 2026-05-18 | 8.76 | 8.82 | 8.64 | 8.80 | 8.66 | qfq | 3,897,704 | 33,957,593 | 0.69% |
| 2026-05-15 | 8.88 | 8.92 | 8.71 | 8.74 | 8.60 | qfq | 4,635,817 | 40,700,517 | -1.02% |
| 2026-05-14 | 9.14 | 9.14 | 8.83 | 8.83 | 8.69 | qfq | 6,306,724 | 56,429,268 | -3.29% |
| 2026-05-13 | 9.13 | 9.26 | 9.11 | 9.13 | 8.98 | qfq | 4,223,772 | 38,778,859 | 0.11% |
| 2026-05-12 | 9.23 | 9.24 | 9.08 | 9.12 | 8.97 | qfq | 3,696,504 | 33,818,401 | -0.98% |
| 2026-05-11 | 9.25 | 9.28 | 9.13 | 9.21 | 9.06 | qfq | 4,610,420 | 42,318,747 | -0.54% |
| 2026-05-08 | 9.16 | 9.28 | 9.11 | 9.26 | 9.11 | qfq | 3,924,049 | 36,146,251 | 1.20% |
| 2026-05-07 | 9.21 | 9.24 | 9.09 | 9.15 | 9.00 | qfq | 3,605,046 | 32,982,011 | -0.65% |
| 2026-05-06 | 9.03 | 9.21 | 9.02 | 9.21 | 9.06 | qfq | 5,275,816 | 48,238,433 | 1.99% |
| 2026-04-30 | 9.26 | 9.30 | 9.02 | 9.03 | 8.88 | qfq | 7,289,915 | 66,209,146 | -3.11% |
| 2026-04-29 | 9.15 | 9.41 | 9.15 | 9.32 | 9.17 | qfq | 3,915,426 | 36,580,861 | 0.76% |
| 2026-04-28 | 9.37 | 9.37 | 9.21 | 9.25 | 9.10 | qfq | 2,738,827 | 25,373,662 | -1.28% |
| 2026-04-27 | 9.25 | 9.38 | 9.08 | 9.37 | 9.22 | qfq | 4,400,208 | 40,584,196 | 1.19% |
| 2026-04-24 | 9.40 | 9.42 | 9.21 | 9.26 | 9.11 | qfq | 4,573,682 | 42,514,806 | -1.70% |
| 2026-04-23 | 9.40 | 9.54 | 9.32 | 9.42 | 9.27 | qfq | 3,538,944 | 33,229,091 | 0.21% |
| 2026-04-22 | 9.48 | 9.48 | 9.37 | 9.40 | 9.25 | qfq | 2,896,437 | 27,234,401 | -0.95% |
| 2026-04-21 | 9.43 | 9.50 | 9.33 | 9.49 | 9.34 | qfq | 3,337,564 | 31,452,284 | 0.53% |
| 2026-04-20 | 9.32 | 9.45 | 9.30 | 9.44 | 9.29 | qfq | 3,810,010 | 35,824,076 | 1.18% |
| 2026-04-17 | 9.45 | 9.45 | 9.29 | 9.33 | 9.18 | qfq | 4,370,352 | 40,828,321 | -1.37% |
| 2026-04-16 | 9.34 | 9.46 | 9.28 | 9.46 | 9.31 | qfq | 3,908,685 | 36,692,509 | 1.28% |
| 2026-04-15 | 9.45 | 9.48 | 9.32 | 9.34 | 9.19 | qfq | 3,155,974 | 29,614,026 | -1.06% |
| 2026-04-14 | 9.43 | 9.51 | 9.36 | 9.44 | 9.29 | qfq | 3,375,384 | 31,816,848 | 0.43% |
| 2026-04-13 | 9.35 | 9.53 | 9.33 | 9.40 | 9.25 | qfq | 3,743,268 | 35,158,617 | 0.11% |
| 2026-04-10 | 9.29 | 9.48 | 9.29 | 9.39 | 9.24 | qfq | 4,661,510 | 43,891,759 | 1.19% |
| 2026-04-09 | 9.43 | 9.46 | 9.26 | 9.28 | 9.13 | qfq | 5,150,138 | 48,089,140 | -2.62% |
| 2026-04-08 | 9.34 | 9.53 | 9.32 | 9.53 | 9.37 | qfq | 5,239,650 | 49,495,179 | 3.25% |
| 2026-04-07 | 9.16 | 9.28 | 9.09 | 9.23 | 9.08 | qfq | 4,081,948 | 37,633,064 | 0.00% |
| 2026-04-03 | 9.44 | 9.48 | 9.17 | 9.23 | 9.08 | qfq | 5,562,078 | 51,480,626 | -2.12% |
| 2026-04-02 | 9.76 | 9.85 | 9.42 | 9.43 | 9.28 | qfq | 7,992,866 | 76,539,879 | -3.38% |
| 2026-04-01 | 10.01 | 10.12 | 9.65 | 9.76 | 9.60 | qfq | 10,859,988 | 106,159,629 | -2.01% |
| 2026-03-31 | 9.62 | 10.36 | 9.61 | 9.96 | 9.80 | qfq | 14,991,226 | 149,386,693 | 2.68% |
| 2026-03-30 | 9.76 | 9.85 | 9.52 | 9.70 | 9.54 | qfq | 9,183,001 | 88,601,751 | -2.12% |
| 2026-03-27 | 9.82 | 9.99 | 9.73 | 9.91 | 9.75 | qfq | 11,442,027 | 112,953,684 | -1.69% |
| 2026-03-26 | 10.19 | 10.34 | 10.03 | 10.08 | 9.92 | qfq | 19,694,723 | 200,305,614 | -4.55% |
| 2026-03-25 | 10.18 | 10.68 | 9.99 | 10.56 | 10.39 | qfq | 31,186,051 | 326,595,437 | 4.24% |
| 2026-03-24 | 10.13 | 10.13 | 10.13 | 10.13 | 9.96 | qfq | 5,618,227 | 56,912,640 | 9.99% |
| 2026-03-23 | 9.48 | 9.62 | 9.14 | 9.21 | 9.06 | qfq | 7,085,403 | 66,509,293 | -4.66% |
| 2026-03-20 | 9.85 | 9.95 | 9.65 | 9.66 | 9.50 | qfq | 5,039,996 | 49,143,419 | -1.73% |
| 2026-03-19 | 10.01 | 10.08 | 9.78 | 9.83 | 9.67 | qfq | 5,111,434 | 50,651,291 | -2.48% |
| 2026-03-18 | 10.00 | 10.10 | 9.93 | 10.08 | 9.92 | qfq | 4,124,706 | 41,284,952 | 0.80% |
| 2026-03-17 | 10.16 | 10.22 | 10.00 | 10.00 | 9.84 | qfq | 4,612,766 | 46,628,389 | -1.77% |
| 2026-03-16 | 10.34 | 10.35 | 10.02 | 10.18 | 10.01 | qfq | 7,240,087 | 73,332,890 | -1.55% |
| 2026-03-13 | 10.50 | 10.54 | 10.30 | 10.34 | 10.17 | qfq | 6,232,621 | 64,964,934 | -1.52% |
| 2026-03-12 | 10.55 | 10.72 | 10.48 | 10.50 | 10.33 | qfq | 7,478,096 | 79,202,400 | -0.38% |
| 2026-03-11 | 10.63 | 10.65 | 10.46 | 10.54 | 10.37 | qfq | 5,467,044 | 57,520,030 | -0.75% |
| 2026-03-10 | 10.42 | 10.66 | 10.42 | 10.62 | 10.45 | qfq | 6,740,310 | 71,353,136 | 2.31% |
| 2026-03-09 | 10.47 | 10.53 | 10.28 | 10.38 | 10.21 | qfq | 5,940,901 | 61,613,094 | -1.80% |
| 2026-03-06 | 10.39 | 10.58 | 10.34 | 10.57 | 10.40 | qfq | 4,957,326 | 52,097,627 | 1.63% |
| 2026-03-05 | 10.47 | 10.55 | 10.35 | 10.40 | 10.23 | qfq | 5,498,451 | 57,528,399 | 0.48% |
| 2026-03-04 | 10.28 | 10.48 | 10.23 | 10.35 | 10.18 | qfq | 5,309,199 | 54,951,298 | -0.29% |
| 2026-03-03 | 10.52 | 10.70 | 10.34 | 10.38 | 10.21 | qfq | 7,753,159 | 81,605,008 | -1.33% |
| 2026-03-02 | 10.50 | 10.61 | 10.30 | 10.52 | 10.35 | qfq | 8,113,418 | 85,074,942 | -1.41% |
| 2026-02-27 | 10.71 | 10.74 | 10.61 | 10.67 | 10.50 | qfq | 4,698,913 | 50,076,528 | -0.37% |
| 2026-02-26 | 10.77 | 10.85 | 10.64 | 10.71 | 10.54 | qfq | 5,668,498 | 60,688,436 | -0.83% |
| 2026-02-25 | 10.68 | 10.90 | 10.63 | 10.80 | 10.62 | qfq | 8,011,732 | 86,471,826 | 1.50% |
| 2026-02-24 | 10.51 | 10.65 | 10.51 | 10.64 | 10.47 | qfq | 5,097,198 | 54,032,804 | 1.62% |
| 2026-02-13 | 10.50 | 10.60 | 10.46 | 10.47 | 10.30 | qfq | 6,218,563 | 65,396,492 | -0.48% |
| 2026-02-12 | 10.72 | 10.74 | 10.50 | 10.52 | 10.35 | qfq | 8,759,492 | 92,763,331 | -1.77% |
| 2026-02-11 | 10.78 | 10.89 | 10.68 | 10.71 | 10.54 | qfq | 6,407,241 | 69,121,960 | -0.65% |
| 2026-02-10 | 10.96 | 11.00 | 10.76 | 10.78 | 10.60 | qfq | 9,380,475 | 101,768,249 | -2.09% |
| 2026-02-09 | 10.89 | 11.09 | 10.88 | 11.01 | 10.83 | qfq | 9,886,714 | 108,715,457 | 1.19% |
| 2026-02-06 | 11.20 | 11.25 | 10.74 | 10.88 | 10.70 | qfq | 17,545,914 | 191,995,156 | -5.39% |
| 2026-02-05 | 11.52 | 11.77 | 11.50 | 11.50 | 11.31 | qfq | 20,122,917 | 232,776,791 | -10.02% |
| 2026-02-04 | 12.70 | 12.78 | 12.61 | 12.78 | 12.57 | qfq | 33,038,029 | 419,670,003 | 0.63% |
| 2026-02-03 | 12.53 | 12.70 | 12.26 | 12.70 | 12.49 | qfq | 33,409,534 | 418,691,441 | 1.36% |
| 2026-02-02 | 12.18 | 12.69 | 12.09 | 12.53 | 12.33 | qfq | 19,669,500 | 246,156,145 | 1.87% |
| 2026-01-30 | 12.03 | 12.50 | 11.68 | 12.30 | 12.10 | qfq | 17,676,670 | 213,053,465 | 1.74% |
| 2026-01-29 | 11.94 | 12.36 | 11.89 | 12.09 | 11.89 | qfq | 15,129,656 | 183,586,320 | 1.94% |
| 2026-01-28 | 11.90 | 11.98 | 11.76 | 11.86 | 11.67 | qfq | 8,274,880 | 98,267,733 | -0.50% |
| 2026-01-27 | 11.99 | 12.02 | 11.54 | 11.92 | 11.73 | qfq | 12,538,882 | 147,640,799 | -0.58% |
| 2026-01-26 | 12.23 | 12.40 | 11.85 | 11.99 | 11.79 | qfq | 16,933,647 | 204,372,057 | -2.04% |
| 2026-01-23 | 11.95 | 12.31 | 11.81 | 12.24 | 12.04 | qfq | 21,730,760 | 263,133,208 | 1.32% |
| 2026-01-22 | 12.71 | 12.81 | 11.83 | 12.08 | 11.88 | qfq | 31,741,039 | 388,217,041 | -5.55% |
| 2026-01-21 | 13.00 | 13.40 | 12.61 | 12.79 | 12.58 | qfq | 27,320,163 | 355,579,104 | -2.89% |
| 2026-01-20 | 12.31 | 13.39 | 12.02 | 13.17 | 12.96 | qfq | 37,862,250 | 477,158,062 | 2.97% |
| 2026-01-19 | 11.96 | 12.85 | 11.72 | 12.79 | 12.58 | qfq | 42,345,259 | 519,317,099 | 9.32% |
| 2026-01-16 | 11.20 | 11.70 | 11.11 | 11.70 | 11.51 | qfq | 31,359,899 | 360,317,915 | 4.93% |
| 2026-01-15 | 11.30 | 11.69 | 11.00 | 11.15 | 10.97 | qfq | 27,798,795 | 313,986,318 | 0.09% |
| 2026-01-14 | 10.91 | 11.22 | 10.88 | 11.14 | 10.96 | qfq | 19,962,932 | 221,221,659 | 2.67% |
| 2026-01-13 | 11.05 | 11.08 | 10.78 | 10.85 | 10.67 | qfq | 12,889,477 | 140,705,461 | -0.91% |
| 2026-01-12 | 10.75 | 11.04 | 10.67 | 10.95 | 10.77 | qfq | 13,700,279 | 148,812,696 | 2.34% |
| 2026-01-09 | 10.71 | 10.77 | 10.58 | 10.70 | 10.53 | qfq | 8,040,820 | 85,757,879 | -0.28% |
| 2026-01-08 | 10.64 | 10.81 | 10.60 | 10.73 | 10.56 | qfq | 7,368,030 | 79,061,881 | 0.85% |
| 2026-01-07 | 10.61 | 10.70 | 10.54 | 10.64 | 10.47 | qfq | 6,454,252 | 68,492,845 | 0.28% |
| 2026-01-06 | 10.60 | 10.75 | 10.54 | 10.61 | 10.44 | qfq | 7,276,604 | 77,483,858 | 0.19% |
| 2026-01-05 | 10.53 | 10.66 | 10.53 | 10.59 | 10.42 | qfq | 6,798,751 | 72,051,361 | 0.47% |
| 2025-12-31 | 10.37 | 10.60 | 10.30 | 10.54 | 10.37 | qfq | 6,604,008 | 69,075,791 | 1.44% |
| 2025-12-30 | 10.40 | 10.47 | 10.27 | 10.39 | 10.22 | qfq | 5,748,768 | 59,624,516 | -0.38% |
| 2025-12-29 | 10.60 | 10.79 | 10.39 | 10.43 | 10.26 | qfq | 7,563,432 | 79,391,720 | -1.51% |
| 2025-12-26 | 10.43 | 10.72 | 10.43 | 10.59 | 10.42 | qfq | 10,069,544 | 106,645,680 | 1.15% |
| 2025-12-25 | 10.47 | 10.51 | 10.37 | 10.47 | 10.30 | qfq | 5,567,948 | 58,097,293 | 0.00% |
| 2025-12-24 | 10.29 | 10.54 | 10.22 | 10.47 | 10.30 | qfq | 8,046,844 | 83,935,524 | 2.15% |
| 2025-12-23 | 10.27 | 10.34 | 10.16 | 10.25 | 10.08 | qfq | 4,813,428 | 49,316,380 | -0.19% |
| 2025-12-22 | 10.11 | 10.30 | 10.10 | 10.27 | 10.10 | qfq | 7,193,560 | 73,580,695 | 1.58% |
| 2025-12-19 | 9.95 | 10.14 | 9.95 | 10.11 | 9.95 | qfq | 8,123,296 | 81,720,503 | 1.20% |
| 2025-12-18 | 10.01 | 10.15 | 9.96 | 9.99 | 9.83 | qfq | 9,505,996 | 95,616,738 | -0.79% |
| 2025-12-17 | 10.21 | 10.30 | 9.87 | 10.07 | 9.91 | qfq | 16,617,028 | 167,082,006 | -1.85% |
| 2025-12-16 | 10.80 | 10.80 | 10.25 | 10.26 | 10.09 | qfq | 15,262,968 | 158,541,480 | -5.00% |
| 2025-12-15 | 10.62 | 10.93 | 10.55 | 10.80 | 10.62 | qfq | 15,699,796 | 169,226,869 | 1.69% |
| 2025-12-12 | 10.38 | 10.88 | 10.38 | 10.62 | 10.45 | qfq | 12,867,900 | 136,956,249 | 1.92% |
| 2025-12-11 | 10.68 | 10.73 | 10.41 | 10.42 | 10.25 | qfq | 10,161,980 | 107,048,675 | -1.88% |
| 2025-12-10 | 10.51 | 10.74 | 10.46 | 10.62 | 10.45 | qfq | 9,499,136 | 100,973,171 | 1.05% |
| 2025-12-09 | 10.63 | 10.64 | 10.46 | 10.51 | 10.34 | qfq | 8,514,636 | 89,685,395 | -1.13% |
| 2025-12-08 | 10.59 | 10.72 | 10.56 | 10.63 | 10.46 | qfq | 11,085,520 | 117,882,207 | 0.28% |
| 2025-12-05 | 10.68 | 10.78 | 10.55 | 10.60 | 10.43 | qfq | 12,036,634 | 127,585,232 | -1.12% |
| 2025-12-04 | 10.82 | 10.98 | 10.47 | 10.72 | 10.55 | qfq | 13,478,260 | 144,196,698 | -0.92% |
| 2025-12-03 | 10.81 | 11.08 | 10.63 | 10.82 | 10.64 | qfq | 18,051,532 | 194,821,018 | -0.46% |
| 2025-12-02 | 10.96 | 11.44 | 10.83 | 10.87 | 10.69 | qfq | 29,617,119 | 329,175,122 | -0.37% |
| 2025-12-01 | 10.79 | 11.00 | 10.73 | 10.91 | 10.73 | qfq | 12,337,900 | 134,333,143 | 1.11% |
| 2025-11-28 | 10.60 | 10.95 | 10.51 | 10.79 | 10.61 | qfq | 16,603,968 | 178,169,676 | 1.89% |
| 2025-11-27 | 10.44 | 10.67 | 10.44 | 10.59 | 10.42 | qfq | 11,371,556 | 120,422,746 | 0.76% |
| 2025-11-26 | 10.63 | 10.75 | 10.49 | 10.51 | 10.34 | qfq | 11,490,120 | 121,873,176 | -1.13% |
| 2025-11-25 | 10.48 | 10.69 | 10.45 | 10.63 | 10.46 | qfq | 11,163,556 | 118,329,824 | 1.53% |
| 2025-11-24 | 10.41 | 10.48 | 10.24 | 10.47 | 10.30 | qfq | 12,891,064 | 133,586,062 | 1.06% |
| 2025-11-21 | 10.86 | 10.97 | 10.34 | 10.36 | 10.19 | qfq | 20,550,110 | 218,199,500 | -4.69% |
| 2025-11-20 | 10.93 | 11.00 | 10.78 | 10.87 | 10.69 | qfq | 12,723,100 | 138,364,439 | -0.46% |
| 2025-11-19 | 11.06 | 11.11 | 10.82 | 10.92 | 10.74 | qfq | 15,142,124 | 165,786,660 | -0.91% |
| 2025-11-18 | 11.58 | 11.65 | 10.97 | 11.02 | 10.84 | qfq | 22,664,805 | 252,162,045 | -2.91% |
| 2025-11-17 | 11.34 | 11.48 | 11.17 | 11.35 | 11.17 | qfq | 22,783,453 | 257,541,445 | 0.18% |
| 2025-11-14 | 11.47 | 11.74 | 11.33 | 11.33 | 11.15 | qfq | 33,528,959 | 387,250,014 | -3.49% |
| 2025-11-13 | 11.98 | 12.30 | 11.73 | 11.74 | 11.55 | qfq | 45,392,776 | 540,361,828 | 0.09% |
| 2025-11-12 | 12.27 | 12.53 | 11.67 | 11.73 | 11.54 | qfq | 58,015,559 | 688,946,029 | -9.21% |
| 2025-11-11 | 13.64 | 13.92 | 12.92 | 12.92 | 12.71 | qfq | 46,201,858 | 606,314,349 | -10.03% |
| 2025-11-10 | 16.44 | 16.47 | 14.36 | 14.36 | 14.13 | qfq | 56,732,233 | 844,971,252 | -10.03% |
| 2025-11-07 | 14.73 | 15.96 | 14.36 | 15.96 | 15.70 | qfq | 54,478,565 | 842,845,963 | 9.99% |
| 2025-11-06 | 14.50 | 15.24 | 13.92 | 14.51 | 14.27 | qfq | 50,742,388 | 743,764,274 | 2.18% |
| 2025-11-05 | 12.54 | 14.20 | 12.50 | 14.20 | 13.97 | qfq | 38,096,506 | 517,912,585 | 9.99% |
| 2025-11-04 | 11.63 | 12.91 | 11.50 | 12.91 | 12.70 | qfq | 45,823,388 | 568,615,912 | 9.97% |
| 2025-11-03 | 10.78 | 11.82 | 10.40 | 11.74 | 11.55 | qfq | 37,068,526 | 412,636,487 | 6.73% |
| 2025-10-31 | 10.85 | 11.40 | 10.51 | 11.00 | 10.82 | qfq | 31,210,655 | 342,283,985 | 1.38% |
| 2025-10-30 | 11.01 | 11.58 | 10.12 | 10.85 | 10.67 | qfq | 40,649,079 | 436,409,941 | -1.36% |
| 2025-10-29 | 10.28 | 11.28 | 10.11 | 11.00 | 10.82 | qfq | 37,055,331 | 396,908,463 | 5.87% |
| 2025-10-28 | 9.69 | 10.52 | 9.64 | 10.39 | 10.22 | qfq | 23,974,123 | 240,235,506 | 7.33% |
| 2025-10-27 | 9.33 | 9.80 | 9.22 | 9.68 | 9.52 | qfq | 17,149,752 | 163,690,861 | 4.09% |
| 2025-10-24 | 9.19 | 9.36 | 9.10 | 9.30 | 9.15 | qfq | 12,086,232 | 111,555,508 | 0.98% |
| 2025-10-23 | 8.83 | 9.26 | 8.78 | 9.21 | 9.06 | qfq | 14,591,255 | 132,029,557 | 4.30% |
| 2025-10-22 | 8.66 | 8.90 | 8.61 | 8.83 | 8.69 | qfq | 9,728,067 | 85,526,188 | 2.20% |
| 2025-10-21 | 8.56 | 8.65 | 8.53 | 8.64 | 8.50 | qfq | 5,880,887 | 50,705,834 | 1.05% |
| 2025-10-20 | 8.63 | 8.67 | 8.45 | 8.55 | 8.41 | qfq | 8,689,656 | 74,375,439 | -0.12% |
| 2025-10-17 | 8.42 | 8.60 | 8.40 | 8.56 | 8.42 | qfq | 9,772,004 | 83,173,587 | 1.30% |
| 2025-10-16 | 8.35 | 8.50 | 8.25 | 8.45 | 8.31 | qfq | 9,206,616 | 77,106,366 | 0.96% |
| 2025-10-15 | 8.26 | 8.44 | 8.20 | 8.37 | 8.23 | qfq | 8,415,296 | 70,448,543 | 0.84% |
| 2025-10-14 | 8.22 | 8.39 | 8.16 | 8.30 | 8.16 | qfq | 9,246,180 | 76,555,327 | 1.47% |
| 2025-10-13 | 7.87 | 8.23 | 7.74 | 8.18 | 8.05 | qfq | 10,363,680 | 83,795,726 | 1.49% |
| 2025-10-10 | 7.73 | 8.09 | 7.72 | 8.06 | 7.93 | qfq | 8,135,008 | 64,363,237 | 4.13% |
| 2025-10-09 | 7.75 | 7.76 | 7.66 | 7.74 | 7.61 | qfq | 2,817,773 | 21,692,846 | 0.52% |
| 2025-09-30 | 7.79 | 7.80 | 7.70 | 7.70 | 7.57 | qfq | 2,698,836 | 20,876,457 | -1.03% |
| 2025-09-29 | 7.75 | 7.85 | 7.69 | 7.78 | 7.65 | qfq | 3,592,576 | 27,951,452 | 0.00% |
| 2025-09-26 | 7.68 | 7.84 | 7.65 | 7.78 | 7.65 | qfq | 3,327,368 | 25,840,188 | 1.04% |
| 2025-09-25 | 7.81 | 7.83 | 7.67 | 7.70 | 7.57 | qfq | 3,576,756 | 27,679,775 | -1.28% |
| 2025-09-24 | 7.71 | 7.82 | 7.67 | 7.80 | 7.67 | qfq | 3,048,316 | 23,709,628 | 1.04% |
| 2025-09-23 | 7.74 | 7.75 | 7.57 | 7.72 | 7.59 | qfq | 4,967,816 | 37,937,980 | -0.26% |
| 2025-09-22 | 7.78 | 7.78 | 7.68 | 7.74 | 7.61 | qfq | 2,446,336 | 18,882,456 | -0.51% |
| 2025-09-19 | 7.81 | 7.82 | 7.70 | 7.78 | 7.65 | qfq | 3,624,998 | 28,084,941 | 0.00% |
| 2025-09-18 | 7.95 | 7.95 | 7.75 | 7.78 | 7.65 | qfq | 6,745,464 | 52,960,398 | -1.89% |
| 2025-09-17 | 7.98 | 7.99 | 7.92 | 7.93 | 7.80 | qfq | 3,603,426 | 28,646,963 | -0.63% |
| 2025-09-16 | 7.97 | 7.99 | 7.91 | 7.98 | 7.85 | qfq | 3,591,040 | 28,581,819 | 0.38% |
| 2025-09-15 | 8.12 | 8.17 | 7.90 | 7.95 | 7.82 | qfq | 7,075,860 | 56,569,254 | -2.21% |
| 2025-09-12 | 8.04 | 8.23 | 8.01 | 8.13 | 8.00 | qfq | 7,545,149 | 61,332,632 | 0.99% |
| 2025-09-11 | 8.02 | 8.13 | 7.90 | 8.05 | 7.92 | qfq | 7,696,352 | 61,710,740 | 0.00% |
| 2025-09-10 | 8.02 | 8.06 | 7.90 | 8.05 | 7.92 | qfq | 5,218,733 | 41,738,490 | 0.37% |
| 2025-09-09 | 8.04 | 8.08 | 7.97 | 8.02 | 7.89 | qfq | 3,724,876 | 29,877,168 | -0.37% |
| 2025-09-08 | 7.95 | 8.07 | 7.92 | 8.05 | 7.92 | qfq | 4,331,609 | 34,781,216 | 1.13% |
| 2025-09-05 | 7.97 | 7.97 | 7.84 | 7.96 | 7.83 | qfq | 4,232,417 | 33,579,792 | 0.63% |
| 2025-09-04 | 7.82 | 7.97 | 7.82 | 7.91 | 7.78 | qfq | 5,470,868 | 43,283,298 | 0.76% |
| 2025-09-03 | 7.95 | 8.00 | 7.81 | 7.85 | 7.72 | qfq | 4,253,300 | 33,485,053 | -1.26% |
| 2025-09-02 | 7.96 | 7.98 | 7.82 | 7.95 | 7.82 | qfq | 6,427,261 | 50,757,295 | -0.13% |
| 2025-09-01 | 7.87 | 8.02 | 7.87 | 7.96 | 7.83 | qfq | 7,517,294 | 59,763,131 | -0.13% |
| 2025-08-29 | 8.35 | 8.35 | 7.93 | 7.97 | 7.84 | qfq | 20,485,081 | 165,355,357 | -7.86% |
| 2025-08-28 | 8.72 | 8.80 | 8.41 | 8.65 | 8.51 | qfq | 8,081,200 | 69,380,496 | 0.00% |
| 2025-08-27 | 8.95 | 8.99 | 8.65 | 8.65 | 8.51 | qfq | 7,501,928 | 66,115,958 | -3.35% |
| 2025-08-26 | 8.80 | 9.00 | 8.75 | 8.95 | 8.80 | qfq | 7,074,293 | 63,152,139 | 1.36% |
| 2025-08-25 | 8.92 | 8.92 | 8.79 | 8.83 | 8.69 | qfq | 5,740,844 | 50,743,779 | -0.23% |
| 2025-08-22 | 8.83 | 8.90 | 8.74 | 8.85 | 8.71 | qfq | 5,390,476 | 47,414,847 | -0.34% |
| 2025-08-21 | 8.83 | 8.95 | 8.80 | 8.88 | 8.74 | qfq | 6,283,321 | 55,826,950 | 0.57% |
| 2025-08-20 | 8.75 | 8.85 | 8.68 | 8.83 | 8.69 | qfq | 4,472,020 | 39,340,865 | 1.03% |
| 2025-08-19 | 8.72 | 8.77 | 8.68 | 8.74 | 8.60 | qfq | 4,923,512 | 42,943,460 | -0.11% |
| 2025-08-18 | 8.60 | 8.85 | 8.55 | 8.75 | 8.61 | qfq | 8,538,728 | 74,546,861 | 1.74% |
| 2025-08-15 | 8.47 | 8.67 | 8.40 | 8.60 | 8.46 | qfq | 5,019,204 | 43,030,654 | 1.18% |
| 2025-08-14 | 8.73 | 8.73 | 8.50 | 8.50 | 8.36 | qfq | 4,899,164 | 42,126,766 | -2.30% |
| 2025-08-13 | 8.79 | 8.84 | 8.68 | 8.70 | 8.56 | qfq | 4,610,000 | 40,268,908 | -0.68% |
| 2025-08-12 | 8.66 | 8.79 | 8.65 | 8.76 | 8.62 | qfq | 5,080,232 | 44,349,455 | 1.15% |
| 2025-08-11 | 8.62 | 8.68 | 8.58 | 8.66 | 8.52 | qfq | 3,456,566 | 29,885,404 | 0.46% |
| 2025-08-08 | 8.52 | 8.63 | 8.51 | 8.62 | 8.48 | qfq | 3,545,968 | 30,393,867 | 1.06% |
| 2025-08-07 | 8.58 | 8.58 | 8.48 | 8.53 | 8.39 | qfq | 2,894,100 | 24,683,792 | -0.47% |
| 2025-08-06 | 8.62 | 8.64 | 8.54 | 8.57 | 8.43 | qfq | 3,468,443 | 29,719,233 | -0.70% |
| 2025-08-05 | 8.59 | 8.64 | 8.57 | 8.63 | 8.49 | qfq | 2,748,036 | 23,662,574 | 0.35% |
| 2025-08-04 | 8.54 | 8.64 | 8.49 | 8.60 | 8.46 | qfq | 3,516,348 | 30,179,702 | 0.47% |
| 2025-08-01 | 8.41 | 8.60 | 8.39 | 8.56 | 8.42 | qfq | 5,525,576 | 47,089,696 | 1.90% |
| 2025-07-31 | 8.52 | 8.53 | 8.40 | 8.40 | 8.26 | qfq | 3,354,952 | 28,341,809 | -1.52% |
| 2025-07-30 | 8.55 | 8.57 | 8.44 | 8.53 | 8.39 | qfq | 5,018,092 | 42,726,147 | -0.12% |
| 2025-07-29 | 8.65 | 8.71 | 8.48 | 8.54 | 8.40 | qfq | 9,202,876 | 78,616,743 | -1.84% |
| 2025-07-28 | 8.74 | 8.76 | 8.69 | 8.70 | 8.56 | qfq | 3,673,620 | 32,039,355 | -0.34% |
| 2025-07-25 | 8.79 | 8.79 | 8.71 | 8.73 | 8.59 | qfq | 3,587,996 | 31,376,260 | -0.68% |
| 2025-07-24 | 8.79 | 8.83 | 8.72 | 8.79 | 8.65 | qfq | 4,851,444 | 42,492,906 | 0.34% |
| 2025-07-23 | 8.86 | 8.88 | 8.72 | 8.76 | 8.62 | qfq | 5,771,832 | 50,692,184 | -1.46% |
| 2025-07-22 | 8.95 | 8.98 | 8.81 | 8.89 | 8.75 | qfq | 7,050,852 | 62,613,866 | -0.78% |
| 2025-07-21 | 8.84 | 9.00 | 8.75 | 8.96 | 8.81 | qfq | 10,066,736 | 89,910,463 | 1.47% |
| 2025-07-18 | 8.90 | 8.96 | 8.75 | 8.83 | 8.69 | qfq | 10,293,915 | 90,873,074 | 0.23% |
| 2025-07-17 | 8.63 | 9.45 | 8.60 | 8.81 | 8.67 | qfq | 18,301,719 | 163,815,650 | 2.56% |
| 2025-07-16 | 8.55 | 8.70 | 8.50 | 8.59 | 8.45 | qfq | 4,674,756 | 40,201,138 | 0.59% |
| 2025-07-15 | 8.71 | 8.78 | 8.41 | 8.54 | 8.40 | qfq | 7,794,256 | 66,461,461 | -2.51% |
| 2025-07-14 | 8.67 | 8.79 | 8.65 | 8.76 | 8.62 | qfq | 4,622,896 | 40,396,606 | 1.04% |
| 2025-07-11 | 8.73 | 8.75 | 8.56 | 8.67 | 8.53 | qfq | 4,116,148 | 35,543,725 | -0.12% |
| 2025-07-10 | 8.67 | 8.70 | 8.61 | 8.68 | 8.54 | qfq | 3,466,711 | 30,031,991 | 0.00% |
| 2025-07-09 | 8.59 | 8.73 | 8.59 | 8.68 | 8.54 | qfq | 4,526,067 | 39,241,655 | 0.81% |
| 2025-07-08 | 8.66 | 8.69 | 8.55 | 8.61 | 8.47 | qfq | 6,478,880 | 55,795,791 | -0.58% |
| 2025-07-07 | 8.66 | 8.67 | 8.51 | 8.66 | 8.52 | qfq | 5,487,676 | 47,219,588 | 0.23% |
| 2025-07-04 | 8.70 | 8.80 | 8.62 | 8.64 | 8.50 | qfq | 7,257,632 | 63,156,574 | 0.00% |
| 2025-07-03 | 8.67 | 8.77 | 8.52 | 8.64 | 8.50 | qfq | 6,803,324 | 58,547,610 | 0.00% |
| 2025-07-02 | 8.90 | 8.93 | 8.61 | 8.64 | 8.50 | qfq | 12,159,288 | 105,481,553 | -2.92% |
| 2025-07-01 | 8.65 | 9.19 | 8.60 | 8.90 | 8.76 | qfq | 20,695,349 | 185,367,319 | 4.83% |
| 2025-06-30 | 8.22 | 8.65 | 8.21 | 8.49 | 8.35 | qfq | 14,951,376 | 126,498,872 | 4.17% |
| 2025-06-27 | 8.15 | 8.30 | 8.10 | 8.15 | 8.02 | qfq | 7,255,116 | 59,398,049 | 0.37% |
| 2025-06-26 | 8.03 | 8.20 | 7.93 | 8.12 | 7.99 | qfq | 10,317,212 | 83,511,930 | 1.50% |
| 2025-06-25 | 8.11 | 8.17 | 7.85 | 8.00 | 7.87 | qfq | 12,906,020 | 103,423,198 | -1.36% |
| 2025-06-24 | 8.10 | 8.19 | 8.00 | 8.11 | 7.98 | qfq | 9,345,048 | 75,526,453 | 0.25% |
| 2025-06-23 | 7.57 | 8.25 | 7.55 | 8.09 | 7.96 | qfq | 17,673,328 | 141,749,619 | 6.31% |
| 2025-06-20 | 7.60 | 7.80 | 7.57 | 7.61 | 7.49 | qfq | 4,364,300 | 33,417,172 | 0.13% |
| 2025-06-19 | 7.73 | 7.73 | 7.58 | 7.60 | 7.48 | qfq | 3,495,828 | 26,685,128 | -1.55% |
| 2025-06-18 | 7.80 | 7.80 | 7.69 | 7.72 | 7.59 | qfq | 3,017,248 | 23,295,776 | -1.15% |
| 2025-06-17 | 7.84 | 7.86 | 7.77 | 7.81 | 7.68 | qfq | 3,277,224 | 25,571,903 | 0.00% |
| 2025-06-16 | 7.85 | 7.91 | 7.80 | 7.81 | 7.68 | qfq | 4,377,860 | 34,341,117 | -0.76% |
| 2025-06-13 | 7.90 | 7.99 | 7.85 | 7.87 | 7.74 | qfq | 4,254,172 | 33,687,857 | -1.13% |
| 2025-06-12 | 7.92 | 8.11 | 7.92 | 7.96 | 7.83 | qfq | 5,506,472 | 44,068,932 | 0.25% |
| 2025-06-11 | 7.86 | 8.01 | 7.86 | 7.94 | 7.81 | qfq | 4,406,969 | 34,991,509 | 1.02% |
| 2025-06-10 | 7.95 | 7.95 | 7.80 | 7.86 | 7.73 | qfq | 4,020,796 | 31,669,201 | -0.63% |
| 2025-06-09 | 7.88 | 7.93 | 7.84 | 7.91 | 7.78 | qfq | 4,525,300 | 35,742,910 | 0.38% |
| 2025-06-06 | 7.89 | 7.90 | 7.81 | 7.88 | 7.75 | qfq | 2,785,328 | 21,904,357 | 0.51% |
| 2025-06-05 | 7.90 | 7.90 | 7.81 | 7.84 | 7.71 | qfq | 3,150,900 | 24,718,989 | -0.38% |
| 2025-06-04 | 7.78 | 7.88 | 7.74 | 7.87 | 7.74 | qfq | 3,331,752 | 26,066,026 | 1.55% |
| 2025-06-03 | 7.75 | 7.77 | 7.63 | 7.75 | 7.62 | qfq | 3,287,420 | 25,416,919 | -0.13% |
| 2025-05-30 | 7.91 | 7.94 | 7.75 | 7.76 | 7.63 | qfq | 4,426,783 | 34,538,529 | -1.27% |
| 2025-05-29 | 7.77 | 7.88 | 7.76 | 7.86 | 7.73 | qfq | 3,569,036 | 28,002,729 | 1.16% |
| 2025-05-28 | 7.75 | 7.86 | 7.72 | 7.77 | 7.64 | qfq | 3,427,040 | 26,675,310 | 0.00% |
| 2025-05-27 | 7.73 | 7.79 | 7.71 | 7.77 | 7.64 | qfq | 3,583,412 | 27,782,183 | 0.26% |
| 2025-05-26 | 7.69 | 7.76 | 7.67 | 7.75 | 7.62 | qfq | 2,642,196 | 20,418,981 | 0.65% |
| 2025-05-23 | 7.76 | 7.86 | 7.70 | 7.70 | 7.57 | qfq | 4,529,580 | 35,264,307 | -1.03% |
| 2025-05-22 | 7.89 | 7.92 | 7.77 | 7.78 | 7.65 | qfq | 4,790,276 | 37,496,867 | -1.27% |
| 2025-05-21 | 7.98 | 8.01 | 7.87 | 7.88 | 7.75 | qfq | 3,758,208 | 29,700,887 | -1.13% |
| 2025-05-20 | 7.95 | 8.00 | 7.89 | 7.97 | 7.84 | qfq | 4,658,840 | 37,018,215 | 0.25% |
| 2025-05-19 | 7.88 | 7.97 | 7.87 | 7.95 | 7.82 | qfq | 3,758,080 | 29,795,309 | 0.76% |
| 2025-05-16 | 7.84 | 7.93 | 7.84 | 7.89 | 7.76 | qfq | 3,139,548 | 24,738,028 | 0.51% |
| 2025-05-15 | 7.98 | 8.02 | 7.85 | 7.85 | 7.72 | qfq | 5,661,492 | 44,751,765 | -2.12% |
| 2025-05-14 | 8.11 | 8.11 | 7.94 | 8.02 | 7.89 | qfq | 5,335,448 | 42,674,321 | -1.11% |
| 2025-05-13 | 8.12 | 8.12 | 8.05 | 8.11 | 7.98 | qfq | 4,519,016 | 36,528,658 | 0.62% |
| 2025-05-12 | 8.12 | 8.18 | 8.02 | 8.06 | 7.93 | qfq | 6,287,820 | 50,723,458 | -0.37% |
| 2025-05-09 | 8.10 | 8.15 | 8.03 | 8.09 | 7.96 | qfq | 5,772,908 | 46,773,939 | -0.49% |
| 2025-05-08 | 8.07 | 8.20 | 8.06 | 8.13 | 8.00 | qfq | 9,116,342 | 74,171,819 | 0.25% |
| 2025-05-07 | 8.20 | 8.35 | 8.04 | 8.11 | 7.98 | qfq | 15,496,216 | 126,882,827 | -0.98% |
| 2025-05-06 | 8.39 | 8.67 | 8.11 | 8.19 | 8.06 | qfq | 19,688,316 | 163,929,855 | 3.93% |
| 2025-04-30 | 8.29 | 8.33 | 7.86 | 7.88 | 7.75 | qfq | 14,440,459 | 115,118,873 | -4.72% |
| 2025-04-29 | 8.33 | 8.38 | 8.23 | 8.27 | 8.14 | qfq | 6,096,184 | 50,671,056 | -0.84% |
| 2025-04-28 | 8.23 | 8.38 | 8.12 | 8.34 | 8.20 | qfq | 6,933,360 | 57,344,231 | 1.21% |
| 2025-04-25 | 8.10 | 8.24 | 8.10 | 8.24 | 8.11 | qfq | 4,156,336 | 34,061,883 | 1.48% |
| 2025-04-24 | 8.06 | 8.18 | 8.04 | 8.12 | 7.99 | qfq | 3,863,660 | 31,372,600 | 0.37% |
| 2025-04-23 | 8.07 | 8.19 | 8.04 | 8.09 | 7.96 | qfq | 3,501,520 | 28,406,937 | 0.25% |
| 2025-04-22 | 8.02 | 8.10 | 8.02 | 8.07 | 7.94 | qfq | 3,648,228 | 29,400,408 | 0.25% |
| 2025-04-21 | 7.97 | 8.12 | 7.97 | 8.05 | 7.92 | qfq | 3,211,472 | 25,847,816 | 1.00% |
| 2025-04-18 | 8.00 | 8.03 | 7.88 | 7.97 | 7.84 | qfq | 3,458,912 | 27,483,758 | -0.25% |
| 2025-04-17 | 7.85 | 8.09 | 7.85 | 7.99 | 7.86 | qfq | 3,698,704 | 29,677,682 | 0.63% |
| 2025-04-16 | 8.02 | 8.04 | 7.78 | 7.94 | 7.81 | qfq | 4,103,524 | 32,516,982 | -1.37% |
| 2025-04-15 | 7.92 | 8.05 | 7.92 | 8.05 | 7.92 | qfq | 4,146,924 | 33,179,470 | 1.39% |
| 2025-04-14 | 7.81 | 8.05 | 7.81 | 7.94 | 7.81 | qfq | 5,650,560 | 45,063,736 | 2.06% |
| 2025-04-11 | 7.69 | 7.84 | 7.68 | 7.78 | 7.65 | qfq | 5,383,220 | 41,904,425 | 0.52% |
| 2025-04-10 | 7.69 | 7.84 | 7.66 | 7.74 | 7.61 | qfq | 6,906,904 | 53,529,191 | 1.98% |
| 2025-04-09 | 7.37 | 7.64 | 6.95 | 7.59 | 7.47 | qfq | 10,140,992 | 74,277,051 | 1.20% |
| 2025-04-08 | 7.65 | 7.76 | 7.36 | 7.50 | 7.38 | qfq | 8,841,828 | 66,548,354 | -2.22% |
| 2025-04-07 | 8.00 | 8.23 | 7.67 | 7.67 | 7.55 | qfq | 8,565,536 | 67,126,748 | -9.98% |
| 2025-04-03 | 8.39 | 8.70 | 8.35 | 8.52 | 8.38 | qfq | 6,322,972 | 53,791,271 | 1.07% |
| 2025-04-02 | 8.48 | 8.54 | 8.41 | 8.43 | 8.29 | qfq | 4,320,336 | 36,606,254 | -0.59% |
| 2025-04-01 | 8.40 | 8.57 | 8.40 | 8.48 | 8.34 | qfq | 5,305,632 | 45,091,781 | 0.95% |
| 2025-03-31 | 8.34 | 8.44 | 8.20 | 8.40 | 8.26 | qfq | 7,088,080 | 59,005,826 | 0.84% |
| 2025-03-28 | 8.53 | 8.62 | 8.31 | 8.33 | 8.19 | qfq | 7,899,052 | 66,439,355 | -2.46% |
| 2025-03-27 | 8.63 | 8.67 | 8.48 | 8.54 | 8.40 | qfq | 5,710,804 | 48,841,309 | -1.04% |
| 2025-03-26 | 8.58 | 8.70 | 8.54 | 8.63 | 8.49 | qfq | 6,398,216 | 55,298,479 | 0.70% |
| 2025-03-25 | 8.72 | 8.80 | 8.56 | 8.57 | 8.43 | qfq | 8,195,304 | 70,858,732 | -1.95% |
| 2025-03-24 | 8.93 | 9.08 | 8.57 | 8.74 | 8.60 | qfq | 11,928,556 | 104,598,423 | -2.56% |
| 2025-03-21 | 9.08 | 9.08 | 8.86 | 8.97 | 8.82 | qfq | 10,358,728 | 92,631,960 | -0.88% |
| 2025-03-20 | 8.64 | 9.06 | 8.64 | 9.05 | 8.90 | qfq | 14,476,220 | 129,107,742 | 2.14% |
| 2025-03-19 | 8.95 | 9.15 | 8.77 | 8.86 | 8.72 | qfq | 14,828,236 | 131,819,407 | 1.03% |
| 2025-03-18 | 8.64 | 8.83 | 8.60 | 8.77 | 8.63 | qfq | 9,312,528 | 81,265,936 | 1.27% |
| 2025-03-17 | 8.85 | 8.91 | 8.63 | 8.66 | 8.52 | qfq | 13,825,720 | 121,068,156 | -1.93% |
| 2025-03-14 | 8.53 | 8.86 | 8.48 | 8.83 | 8.69 | qfq | 15,878,903 | 137,530,587 | 3.27% |
| 2025-03-13 | 8.60 | 8.67 | 8.38 | 8.55 | 8.41 | qfq | 15,572,532 | 132,575,272 | -0.58% |
| 2025-03-12 | 8.49 | 8.64 | 8.45 | 8.60 | 8.46 | qfq | 15,036,363 | 128,837,030 | 1.65% |
| 2025-03-11 | 8.17 | 8.48 | 8.17 | 8.46 | 8.32 | qfq | 13,549,916 | 113,541,598 | 1.68% |
| 2025-03-10 | 8.29 | 8.45 | 8.23 | 8.32 | 8.18 | qfq | 15,212,594 | 126,689,479 | 0.36% |
| 2025-03-07 | 8.44 | 8.72 | 8.27 | 8.29 | 8.15 | qfq | 38,109,652 | 322,467,901 | -4.38% |
| 2025-03-06 | 8.53 | 8.67 | 8.45 | 8.67 | 8.53 | qfq | 44,975,922 | 388,445,277 | 10.03% |
| 2025-03-05 | 7.92 | 7.98 | 7.81 | 7.88 | 7.75 | qfq | 6,241,652 | 49,054,826 | -0.76% |
| 2025-03-04 | 7.90 | 8.00 | 7.85 | 7.94 | 7.81 | qfq | 8,500,732 | 67,303,772 | -0.50% |
| 2025-03-03 | 7.62 | 8.17 | 7.58 | 7.98 | 7.85 | qfq | 17,458,802 | 138,460,781 | 5.28% |
| 2025-02-28 | 7.65 | 7.76 | 7.58 | 7.58 | 7.46 | qfq | 9,367,524 | 71,820,074 | -0.13% |
| 2025-02-27 | 7.69 | 7.74 | 7.51 | 7.59 | 7.47 | qfq | 6,813,560 | 51,600,898 | -1.30% |
| 2025-02-26 | 7.64 | 7.76 | 7.63 | 7.69 | 7.56 | qfq | 6,390,003 | 49,082,521 | 0.13% |
| 2025-02-25 | 7.66 | 7.78 | 7.56 | 7.68 | 7.55 | qfq | 7,877,652 | 60,558,116 | -0.52% |
| 2025-02-24 | 7.62 | 7.74 | 7.55 | 7.72 | 7.59 | qfq | 9,439,056 | 72,338,503 | 2.25% |
| 2025-02-21 | 7.56 | 7.61 | 7.48 | 7.55 | 7.43 | qfq | 8,720,872 | 65,744,507 | 0.27% |
| 2025-02-20 | 7.58 | 7.58 | 7.44 | 7.53 | 7.41 | qfq | 6,471,836 | 48,596,283 | -0.66% |
| 2025-02-19 | 7.56 | 7.59 | 7.50 | 7.58 | 7.46 | qfq | 7,801,780 | 58,858,135 | 0.00% |
| 2025-02-18 | 7.82 | 7.85 | 7.52 | 7.58 | 7.46 | qfq | 9,775,836 | 74,887,272 | -3.32% |
| 2025-02-17 | 7.87 | 7.98 | 7.61 | 7.84 | 7.71 | qfq | 15,642,182 | 122,479,002 | -1.26% |
| 2025-02-14 | 7.21 | 7.96 | 7.19 | 7.94 | 7.81 | qfq | 20,387,813 | 154,151,469 | 9.52% |
| 2025-02-13 | 7.39 | 7.45 | 7.25 | 7.25 | 7.13 | qfq | 5,793,300 | 42,251,108 | -1.76% |
| 2025-02-12 | 7.18 | 7.43 | 7.18 | 7.38 | 7.26 | qfq | 9,469,354 | 69,371,831 | 2.64% |
| 2025-02-11 | 7.19 | 7.21 | 7.08 | 7.19 | 7.07 | qfq | 6,254,432 | 44,728,732 | 0.00% |
| 2025-02-10 | 7.15 | 7.19 | 7.11 | 7.19 | 7.07 | qfq | 5,131,636 | 36,697,713 | 1.13% |
| 2025-02-07 | 7.04 | 7.17 | 7.00 | 7.11 | 6.99 | qfq | 7,246,936 | 51,442,464 | 1.14% |
| 2025-02-06 | 6.90 | 7.03 | 6.88 | 7.03 | 6.92 | qfq | 4,636,328 | 32,354,916 | 1.44% |
| 2025-02-05 | 6.90 | 6.93 | 6.83 | 6.93 | 6.82 | qfq | 3,725,732 | 25,677,703 | 0.73% |
| 2025-01-27 | 6.90 | 7.08 | 6.88 | 6.88 | 6.77 | qfq | 4,660,148 | 32,488,837 | 0.00% |
| 2025-01-24 | 6.80 | 6.90 | 6.78 | 6.88 | 6.77 | qfq | 4,320,064 | 29,554,419 | 0.88% |
| 2025-01-23 | 6.99 | 7.00 | 6.82 | 6.82 | 6.71 | qfq | 5,427,948 | 37,611,643 | -0.87% |
| 2025-01-22 | 6.98 | 7.00 | 6.87 | 6.88 | 6.77 | qfq | 4,483,900 | 31,058,670 | -1.43% |
| 2025-01-21 | 7.14 | 7.16 | 6.92 | 6.98 | 6.87 | qfq | 6,596,296 | 46,120,428 | -1.83% |
| 2025-01-20 | 7.08 | 7.20 | 7.03 | 7.11 | 6.99 | qfq | 7,985,072 | 56,936,709 | 0.57% |
| 2025-01-17 | 7.11 | 7.17 | 6.98 | 7.07 | 6.95 | qfq | 10,132,132 | 71,459,035 | 1.73% |
| 2025-01-16 | 6.96 | 7.05 | 6.88 | 6.95 | 6.84 | qfq | 8,158,908 | 56,928,328 | -0.43% |
| 2025-01-15 | 6.94 | 7.06 | 6.81 | 6.98 | 6.87 | qfq | 10,549,848 | 73,275,866 | 0.58% |
| 2025-01-14 | 6.76 | 6.95 | 6.76 | 6.94 | 6.83 | qfq | 9,309,311 | 63,865,827 | 3.12% |
| 2025-01-13 | 6.63 | 6.76 | 6.54 | 6.73 | 6.62 | qfq | 8,556,039 | 57,145,052 | -1.75% |
| 2025-01-10 | 7.02 | 7.11 | 6.85 | 6.85 | 6.74 | qfq | 10,959,960 | 76,800,187 | -2.42% |
| 2025-01-09 | 7.01 | 7.14 | 6.96 | 7.02 | 6.91 | qfq | 10,712,196 | 75,370,461 | -1.40% |
| 2025-01-08 | 7.21 | 7.33 | 6.97 | 7.12 | 7.00 | qfq | 14,538,304 | 103,879,158 | -1.39% |
| 2025-01-07 | 7.21 | 7.34 | 7.00 | 7.22 | 7.10 | qfq | 16,430,036 | 117,374,023 | -1.77% |
| 2025-01-06 | 7.51 | 7.59 | 7.03 | 7.35 | 7.23 | qfq | 21,741,045 | 159,125,878 | -4.42% |
| 2025-01-03 | 8.59 | 8.68 | 7.69 | 7.69 | 7.56 | qfq | 28,084,063 | 225,080,188 | -9.95% |
| 2025-01-02 | 8.85 | 9.35 | 8.19 | 8.54 | 8.40 | qfq | 39,772,663 | 349,026,140 | -4.37% |
| 2024-12-31 | 9.70 | 9.70 | 8.53 | 8.93 | 8.78 | qfq | 61,421,710 | 574,024,685 | 1.25% |
| 2024-12-30 | 8.03 | 8.82 | 8.03 | 8.82 | 8.68 | qfq | 8,113,244 | 70,721,467 | 9.98% |
| 2024-12-27 | 8.13 | 8.14 | 7.92 | 8.02 | 7.89 | qfq | 14,546,112 | 116,440,335 | -1.35% |
| 2024-12-26 | 8.11 | 8.23 | 7.98 | 8.13 | 8.00 | qfq | 18,138,030 | 146,455,592 | -0.25% |
| 2024-12-25 | 8.31 | 8.50 | 7.99 | 8.15 | 8.02 | qfq | 30,895,275 | 253,860,248 | -8.22% |
| 2024-12-24 | 8.50 | 8.95 | 8.41 | 8.88 | 8.74 | qfq | 48,618,008 | 424,642,584 | 5.21% |
| 2024-12-23 | 7.68 | 8.44 | 7.55 | 8.44 | 8.30 | qfq | 25,992,071 | 214,263,690 | 10.04% |
| 2024-12-20 | 7.59 | 7.79 | 7.48 | 7.67 | 7.55 | qfq | 4,508,108 | 34,395,231 | 1.72% |
| 2024-12-19 | 7.46 | 7.54 | 7.27 | 7.54 | 7.42 | qfq | 4,797,280 | 35,548,834 | 0.40% |
| 2024-12-18 | 7.39 | 7.56 | 7.35 | 7.51 | 7.39 | qfq | 5,079,030 | 37,900,726 | 1.90% |
| 2024-12-17 | 7.69 | 7.77 | 7.34 | 7.37 | 7.25 | qfq | 6,614,768 | 49,398,935 | -4.16% |
| 2024-12-16 | 7.61 | 7.94 | 7.61 | 7.69 | 7.56 | qfq | 4,865,796 | 37,642,911 | 0.26% |
| 2024-12-13 | 7.98 | 7.98 | 7.67 | 7.67 | 7.55 | qfq | 7,430,900 | 57,671,882 | -3.16% |
| 2024-12-12 | 7.86 | 7.95 | 7.80 | 7.92 | 7.79 | qfq | 7,748,983 | 61,115,417 | 0.38% |
| 2024-12-11 | 7.77 | 7.95 | 7.72 | 7.89 | 7.76 | qfq | 11,708,995 | 91,549,580 | 0.13% |
| 2024-12-10 | 7.99 | 8.03 | 7.60 | 7.88 | 7.75 | qfq | 18,183,514 | 142,774,627 | 0.13% |
| 2024-12-09 | 8.18 | 8.32 | 7.85 | 7.87 | 7.74 | qfq | 30,322,593 | 244,802,287 | 0.64% |
| 2024-12-06 | 7.15 | 7.82 | 7.14 | 7.82 | 7.69 | qfq | 8,153,095 | 63,219,954 | 9.99% |
| 2024-12-05 | 7.22 | 7.25 | 7.09 | 7.11 | 6.99 | qfq | 5,789,224 | 41,336,970 | -1.66% |
| 2024-12-04 | 7.38 | 7.48 | 7.19 | 7.23 | 7.11 | qfq | 7,728,524 | 56,644,454 | -2.69% |
| 2024-12-03 | 7.22 | 7.55 | 7.16 | 7.43 | 7.31 | qfq | 9,630,363 | 71,403,935 | 2.91% |
| 2024-12-02 | 7.15 | 7.23 | 7.06 | 7.22 | 7.10 | qfq | 5,887,252 | 42,266,875 | 1.12% |
| 2024-11-29 | 7.04 | 7.30 | 7.00 | 7.14 | 7.02 | qfq | 11,221,790 | 80,708,087 | 1.13% |
| 2024-11-28 | 6.82 | 7.20 | 6.78 | 7.06 | 6.95 | qfq | 11,721,660 | 82,545,856 | 3.22% |
| 2024-11-27 | 6.78 | 6.85 | 6.59 | 6.84 | 6.73 | qfq | 4,145,292 | 27,841,348 | 1.03% |
| 2024-11-26 | 6.75 | 6.82 | 6.70 | 6.77 | 6.66 | qfq | 3,036,740 | 20,581,502 | 0.30% |
| 2024-11-25 | 6.65 | 6.75 | 6.61 | 6.75 | 6.64 | qfq | 3,096,668 | 20,712,274 | 1.66% |
| 2024-11-22 | 6.78 | 6.84 | 6.61 | 6.64 | 6.53 | qfq | 3,730,568 | 25,182,777 | -2.64% |
| 2024-11-21 | 6.79 | 6.84 | 6.75 | 6.82 | 6.71 | qfq | 3,412,788 | 23,217,598 | 0.29% |
| 2024-11-20 | 6.65 | 6.82 | 6.65 | 6.80 | 6.69 | qfq | 4,029,059 | 27,160,354 | 2.26% |
| 2024-11-19 | 6.60 | 6.67 | 6.53 | 6.65 | 6.54 | qfq | 3,001,268 | 19,811,404 | 0.76% |
| 2024-11-18 | 6.64 | 6.77 | 6.59 | 6.60 | 6.49 | qfq | 4,169,308 | 27,819,387 | -0.60% |
| 2024-11-15 | 6.81 | 6.84 | 6.64 | 6.64 | 6.53 | qfq | 4,431,512 | 29,908,065 | -2.50% |
| 2024-11-14 | 6.96 | 6.96 | 6.80 | 6.81 | 6.70 | qfq | 4,837,556 | 33,216,185 | -2.16% |
| 2024-11-13 | 6.81 | 6.97 | 6.79 | 6.96 | 6.85 | qfq | 6,488,012 | 44,823,043 | 1.46% |
| 2024-11-12 | 6.86 | 6.90 | 6.78 | 6.86 | 6.75 | qfq | 5,963,996 | 40,842,256 | 0.00% |
| 2024-11-11 | 6.70 | 6.92 | 6.70 | 6.86 | 6.75 | qfq | 5,705,566 | 38,898,841 | 1.78% |
| 2024-11-08 | 6.91 | 6.92 | 6.71 | 6.74 | 6.63 | qfq | 6,522,136 | 44,258,648 | -1.61% |
| 2024-11-07 | 6.77 | 6.90 | 6.67 | 6.85 | 6.74 | qfq | 9,234,456 | 62,893,789 | 2.70% |
| 2024-11-06 | 6.57 | 6.73 | 6.56 | 6.67 | 6.56 | qfq | 6,155,424 | 40,796,173 | 1.52% |
| 2024-11-05 | 6.52 | 6.58 | 6.47 | 6.57 | 6.46 | qfq | 4,235,376 | 27,694,276 | 1.23% |
| 2024-11-04 | 6.45 | 6.50 | 6.37 | 6.49 | 6.38 | qfq | 3,406,664 | 21,941,059 | 0.78% |
| 2024-11-01 | 6.67 | 6.69 | 6.42 | 6.44 | 6.34 | qfq | 6,424,956 | 41,878,968 | -3.30% |
| 2024-10-31 | 6.61 | 6.73 | 6.61 | 6.66 | 6.55 | qfq | 5,326,650 | 35,582,614 | 0.30% |
| 2024-10-30 | 6.61 | 6.67 | 6.60 | 6.64 | 6.53 | qfq | 3,262,848 | 21,640,920 | -0.15% |
| 2024-10-29 | 6.77 | 6.78 | 6.64 | 6.65 | 6.54 | qfq | 5,547,784 | 37,146,252 | -2.21% |
| 2024-10-28 | 6.64 | 6.82 | 6.63 | 6.80 | 6.69 | qfq | 7,396,180 | 49,607,919 | 2.41% |
| 2024-10-25 | 6.60 | 6.66 | 6.60 | 6.64 | 6.53 | qfq | 4,711,346 | 31,258,153 | 0.30% |
| 2024-10-24 | 6.68 | 6.68 | 6.60 | 6.62 | 6.51 | qfq | 4,145,672 | 27,474,836 | -1.05% |
| 2024-10-23 | 6.63 | 6.69 | 6.61 | 6.69 | 6.58 | qfq | 7,056,156 | 46,915,689 | 0.45% |
| 2024-10-22 | 6.71 | 6.71 | 6.60 | 6.66 | 6.55 | qfq | 7,394,240 | 49,056,124 | -1.04% |
| 2024-10-21 | 6.65 | 6.77 | 6.56 | 6.73 | 6.62 | qfq | 12,904,792 | 85,768,953 | -0.74% |
| 2024-10-18 | 6.90 | 6.91 | 6.53 | 6.78 | 6.67 | qfq | 18,663,546 | 124,399,993 | -1.88% |
| 2024-10-17 | 7.07 | 7.38 | 6.89 | 6.91 | 6.80 | qfq | 29,634,804 | 210,442,809 | 0.14% |
| 2024-10-16 | 6.45 | 6.90 | 6.45 | 6.90 | 6.79 | qfq | 16,221,469 | 109,342,509 | 10.05% |
| 2024-10-15 | 6.34 | 6.39 | 6.27 | 6.27 | 6.17 | qfq | 2,744,848 | 17,391,995 | -1.10% |
| 2024-10-14 | 6.31 | 6.36 | 6.19 | 6.34 | 6.24 | qfq | 3,062,631 | 19,273,638 | 1.60% |
| 2024-10-11 | 6.39 | 6.42 | 6.20 | 6.24 | 6.14 | qfq | 3,353,793 | 21,099,910 | -2.35% |
| 2024-10-10 | 6.33 | 6.50 | 6.26 | 6.39 | 6.29 | qfq | 4,433,511 | 28,383,343 | 0.79% |
| 2024-10-09 | 6.77 | 6.77 | 6.32 | 6.34 | 6.24 | qfq | 7,464,912 | 48,493,053 | -7.04% |
| 2024-10-08 | 7.13 | 7.14 | 6.57 | 6.82 | 6.71 | qfq | 13,871,932 | 95,334,905 | 5.08% |
| 2024-09-30 | 6.28 | 6.56 | 6.12 | 6.49 | 6.38 | qfq | 12,131,088 | 77,682,554 | 7.10% |
| 2024-09-27 | 5.96 | 6.07 | 5.91 | 6.06 | 5.96 | qfq | 3,296,736 | 19,772,511 | 2.54% |
| 2024-09-26 | 5.77 | 5.92 | 5.77 | 5.91 | 5.81 | qfq | 2,454,944 | 14,399,515 | 2.25% |
| 2024-09-25 | 5.80 | 5.92 | 5.77 | 5.78 | 5.69 | qfq | 2,683,400 | 15,723,269 | 0.17% |
| 2024-09-24 | 5.62 | 5.78 | 5.62 | 5.77 | 5.68 | qfq | 2,010,381 | 11,484,815 | 2.67% |
| 2024-09-23 | 5.60 | 5.65 | 5.55 | 5.62 | 5.53 | qfq | 1,041,780 | 5,844,485 | 0.72% |
| 2024-09-20 | 5.59 | 5.64 | 5.55 | 5.58 | 5.49 | qfq | 810,148 | 4,519,938 | -0.36% |
| 2024-09-19 | 5.45 | 5.62 | 5.44 | 5.60 | 5.51 | qfq | 1,933,356 | 10,745,728 | 2.94% |
| 2024-09-18 | 5.54 | 5.55 | 5.36 | 5.44 | 5.35 | qfq | 1,448,360 | 7,866,435 | -1.81% |
| 2024-09-13 | 5.57 | 5.59 | 5.54 | 5.54 | 5.45 | qfq | 920,628 | 5,119,074 | -0.54% |
| 2024-09-12 | 5.55 | 5.62 | 5.55 | 5.57 | 5.48 | qfq | 661,316 | 3,690,092 | 0.36% |
| 2024-09-11 | 5.60 | 5.65 | 5.55 | 5.55 | 5.46 | qfq | 987,716 | 5,516,062 | -0.89% |
| 2024-09-10 | 5.61 | 5.68 | 5.52 | 5.60 | 5.51 | qfq | 1,427,244 | 7,971,352 | -0.18% |
| 2024-09-09 | 5.61 | 5.65 | 5.56 | 5.61 | 5.52 | qfq | 1,056,280 | 5,920,575 | -0.18% |
| 2024-09-06 | 5.67 | 5.71 | 5.62 | 5.62 | 5.53 | qfq | 1,286,820 | 7,271,035 | -0.88% |
| 2024-09-05 | 5.63 | 5.69 | 5.63 | 5.67 | 5.58 | qfq | 773,804 | 4,382,371 | 0.71% |
| 2024-09-04 | 5.68 | 5.73 | 5.61 | 5.63 | 5.54 | qfq | 1,122,116 | 6,363,818 | -1.23% |
| 2024-09-03 | 5.70 | 5.76 | 5.68 | 5.70 | 5.61 | qfq | 1,227,214 | 7,006,799 | -0.70% |
| 2024-09-02 | 5.80 | 5.84 | 5.71 | 5.74 | 5.65 | qfq | 1,451,652 | 8,388,382 | -0.86% |
| 2024-08-30 | 5.66 | 5.85 | 5.66 | 5.79 | 5.70 | qfq | 1,891,928 | 10,945,187 | 1.58% |
| 2024-08-29 | 5.67 | 5.72 | 5.63 | 5.70 | 5.61 | qfq | 1,172,220 | 6,665,026 | 0.00% |
| 2024-08-28 | 5.72 | 5.75 | 5.56 | 5.70 | 5.61 | qfq | 1,745,560 | 9,915,937 | 0.88% |
| 2024-08-27 | 5.65 | 5.68 | 5.57 | 5.65 | 5.56 | qfq | 1,218,430 | 6,849,185 | 0.36% |
| 2024-08-26 | 5.54 | 5.65 | 5.51 | 5.63 | 5.54 | qfq | 1,675,578 | 9,400,989 | 1.44% |
| 2024-08-23 | 5.57 | 5.58 | 5.47 | 5.55 | 5.46 | qfq | 1,482,892 | 8,192,795 | -0.72% |
| 2024-08-22 | 5.67 | 5.72 | 5.57 | 5.59 | 5.50 | qfq | 1,279,404 | 7,185,488 | -1.06% |
| 2024-08-21 | 5.65 | 5.71 | 5.62 | 5.65 | 5.56 | qfq | 1,282,772 | 7,271,686 | -0.18% |
| 2024-08-20 | 5.76 | 5.83 | 5.64 | 5.66 | 5.57 | qfq | 3,496,959 | 20,051,851 | -1.05% |
| 2024-08-19 | 5.74 | 5.80 | 5.70 | 5.72 | 5.63 | qfq | 1,663,092 | 9,525,731 | -0.69% |
| 2024-08-16 | 5.82 | 5.84 | 5.75 | 5.76 | 5.67 | qfq | 1,527,312 | 8,835,507 | -1.03% |
| 2024-08-15 | 5.84 | 5.89 | 5.80 | 5.82 | 5.73 | qfq | 1,847,900 | 10,788,225 | -0.68% |
| 2024-08-14 | 5.82 | 5.88 | 5.80 | 5.86 | 5.76 | qfq | 1,965,280 | 11,472,009 | 0.69% |
| 2024-08-13 | 5.75 | 5.83 | 5.67 | 5.82 | 5.73 | qfq | 1,711,760 | 9,885,883 | 1.04% |
| 2024-08-12 | 5.74 | 5.87 | 5.72 | 5.76 | 5.67 | qfq | 1,887,820 | 10,903,340 | 0.52% |
| 2024-08-09 | 5.76 | 5.88 | 5.72 | 5.73 | 5.64 | qfq | 1,313,844 | 7,597,512 | -0.52% |
| 2024-08-08 | 5.72 | 5.78 | 5.66 | 5.76 | 5.67 | qfq | 1,738,632 | 9,962,377 | 0.35% |
| 2024-08-07 | 5.73 | 5.84 | 5.73 | 5.74 | 5.65 | qfq | 1,584,978 | 9,160,920 | 0.00% |
| 2024-08-06 | 5.75 | 5.76 | 5.70 | 5.74 | 5.65 | qfq | 1,153,428 | 6,608,671 | 1.41% |
| 2024-08-05 | 5.71 | 5.83 | 5.65 | 5.66 | 5.57 | qfq | 1,660,560 | 9,527,382 | -2.08% |
| 2024-08-02 | 5.84 | 5.89 | 5.77 | 5.78 | 5.69 | qfq | 1,745,500 | 10,163,236 | -1.37% |
| 2024-08-01 | 5.90 | 5.93 | 5.86 | 5.86 | 5.76 | qfq | 1,683,608 | 9,913,609 | -0.68% |
| 2024-07-31 | 5.76 | 5.92 | 5.73 | 5.90 | 5.80 | qfq | 2,704,578 | 15,806,968 | 2.43% |
| 2024-07-30 | 5.74 | 5.80 | 5.72 | 5.76 | 5.67 | qfq | 1,338,536 | 7,714,686 | 0.52% |
| 2024-07-29 | 5.78 | 5.78 | 5.72 | 5.73 | 5.64 | qfq | 1,021,888 | 5,872,735 | -0.87% |
| 2024-07-26 | 5.80 | 5.81 | 5.75 | 5.78 | 5.69 | qfq | 1,784,752 | 10,307,268 | -0.34% |
| 2024-07-25 | 5.65 | 5.82 | 5.63 | 5.80 | 5.71 | qfq | 3,033,177 | 17,428,393 | 2.29% |
| 2024-07-24 | 5.55 | 5.83 | 5.51 | 5.67 | 5.58 | qfq | 4,039,510 | 22,941,959 | 0.89% |
| 2024-07-23 | 5.68 | 5.93 | 5.62 | 5.62 | 5.53 | qfq | 3,522,943 | 20,257,791 | -0.18% |
| 2024-07-22 | 5.60 | 5.66 | 5.53 | 5.63 | 5.54 | qfq | 1,641,216 | 9,208,915 | 0.36% |
| 2024-07-19 | 5.79 | 5.79 | 5.55 | 5.61 | 5.52 | qfq | 2,531,304 | 14,259,391 | -1.23% |
| 2024-07-18 | 5.60 | 5.70 | 5.50 | 5.68 | 5.59 | qfq | 2,133,980 | 11,924,784 | 0.89% |
| 2024-07-17 | 5.68 | 5.69 | 5.60 | 5.63 | 5.54 | qfq | 1,119,272 | 6,310,312 | -0.71% |
| 2024-07-16 | 5.71 | 5.73 | 5.63 | 5.67 | 5.58 | qfq | 1,019,756 | 5,778,880 | -0.87% |
| 2024-07-15 | 5.91 | 5.91 | 5.70 | 5.72 | 5.63 | qfq | 1,435,315 | 8,249,032 | -2.56% |
| 2024-07-12 | 5.86 | 5.95 | 5.85 | 5.87 | 5.77 | qfq | 1,590,196 | 9,390,011 | -0.17% |
| 2024-07-11 | 5.79 | 5.91 | 5.78 | 5.88 | 5.78 | qfq | 1,500,116 | 8,777,553 | 2.98% |
| 2024-07-10 | 5.83 | 5.84 | 5.68 | 5.71 | 5.62 | qfq | 1,170,642 | 6,746,856 | -1.89% |
| 2024-07-09 | 5.78 | 5.85 | 5.63 | 5.82 | 5.73 | qfq | 1,856,474 | 10,679,362 | 1.04% |
| 2024-07-08 | 5.92 | 5.96 | 5.75 | 5.76 | 5.67 | qfq | 1,374,472 | 7,992,376 | -3.03% |
| 2024-07-05 | 5.91 | 5.95 | 5.85 | 5.94 | 5.84 | qfq | 937,448 | 5,537,632 | 0.68% |
| 2024-07-04 | 6.02 | 6.10 | 5.90 | 5.90 | 5.80 | qfq | 1,340,352 | 8,008,873 | -2.32% |
| 2024-07-03 | 6.09 | 6.14 | 6.02 | 6.04 | 5.94 | qfq | 814,192 | 4,938,537 | -0.66% |
| 2024-07-02 | 6.02 | 6.12 | 6.00 | 6.08 | 5.98 | qfq | 1,199,944 | 7,284,755 | 1.00% |
| 2024-07-01 | 5.95 | 6.04 | 5.94 | 6.02 | 5.92 | qfq | 1,048,248 | 6,285,231 | 1.52% |
| 2024-06-28 | 5.94 | 6.04 | 5.92 | 5.93 | 5.83 | qfq | 1,100,940 | 6,591,504 | -0.50% |
| 2024-06-27 | 6.05 | 6.08 | 5.96 | 5.96 | 5.86 | qfq | 983,460 | 5,911,545 | -1.16% |
| 2024-06-26 | 5.92 | 6.04 | 5.88 | 6.03 | 5.93 | qfq | 1,174,288 | 7,001,009 | 2.03% |
| 2024-06-25 | 5.85 | 5.99 | 5.85 | 5.91 | 5.81 | qfq | 1,106,048 | 6,542,433 | 1.03% |
| 2024-06-24 | 6.08 | 6.09 | 5.81 | 5.85 | 5.75 | qfq | 2,147,277 | 12,705,562 | -3.78% |
| 2024-06-21 | 6.05 | 6.14 | 6.01 | 6.08 | 5.98 | qfq | 1,354,181 | 8,242,919 | 0.33% |
| 2024-06-20 | 6.19 | 6.21 | 6.04 | 6.06 | 5.96 | qfq | 1,118,200 | 6,841,479 | -2.42% |
| 2024-06-19 | 6.21 | 6.26 | 6.16 | 6.21 | 6.11 | qfq | 858,280 | 5,332,788 | 0.00% |
| 2024-06-18 | 6.22 | 6.25 | 6.17 | 6.21 | 6.11 | qfq | 892,972 | 5,552,058 | -0.16% |
| 2024-06-17 | 6.28 | 6.32 | 6.21 | 6.22 | 6.12 | qfq | 1,170,932 | 7,316,541 | -1.43% |
| 2024-06-14 | 6.28 | 6.34 | 6.22 | 6.31 | 6.21 | qfq | 1,376,752 | 8,675,936 | 0.32% |
| 2024-06-13 | 6.34 | 6.39 | 6.24 | 6.29 | 6.19 | qfq | 1,298,668 | 8,169,972 | -0.47% |
| 2024-06-12 | 6.20 | 6.34 | 6.19 | 6.32 | 6.22 | qfq | 1,782,076 | 11,190,074 | 2.10% |
| 2024-06-11 | 6.32 | 6.32 | 6.14 | 6.19 | 6.09 | qfq | 1,848,937 | 11,440,861 | -1.90% |
| 2024-06-07 | 6.02 | 6.34 | 6.02 | 6.31 | 6.21 | qfq | 2,886,364 | 17,910,581 | 4.99% |
| 2024-06-06 | 6.25 | 6.30 | 5.94 | 6.01 | 5.91 | qfq | 3,319,705 | 20,165,805 | -3.69% |
| 2024-06-05 | 6.35 | 6.40 | 6.24 | 6.24 | 6.14 | qfq | 1,881,516 | 11,856,916 | -2.19% |
| 2024-06-04 | 6.46 | 6.47 | 6.30 | 6.38 | 6.28 | qfq | 2,205,172 | 14,023,061 | -0.93% |
| 2024-06-03 | 6.61 | 6.61 | 6.39 | 6.44 | 6.34 | qfq | 2,597,107 | 16,839,387 | -2.42% |
| 2024-05-31 | 6.65 | 6.68 | 6.58 | 6.60 | 6.49 | qfq | 1,985,028 | 13,138,792 | -0.75% |
| 2024-05-30 | 6.76 | 6.80 | 6.64 | 6.65 | 6.54 | qfq | 1,756,551 | 11,764,960 | -1.63% |
| 2024-05-29 | 6.72 | 6.82 | 6.66 | 6.76 | 6.65 | qfq | 2,057,468 | 13,936,732 | 0.60% |
| 2024-05-28 | 6.69 | 6.75 | 6.68 | 6.72 | 6.61 | qfq | 2,246,443 | 15,085,454 | 0.15% |
| 2024-05-27 | 6.77 | 6.81 | 6.65 | 6.71 | 6.60 | qfq | 2,206,024 | 14,806,239 | -3.87% |
| 2024-05-24 | 6.93 | 7.07 | 6.92 | 6.98 | 6.60 | qfq | 2,549,612 | 17,849,104 | 0.72% |
| 2024-05-23 | 7.14 | 7.15 | 6.92 | 6.93 | 6.55 | qfq | 3,708,052 | 25,926,113 | -3.21% |
| 2024-05-22 | 7.20 | 7.20 | 7.12 | 7.16 | 6.77 | qfq | 2,016,456 | 14,440,514 | 0.42% |
| 2024-05-21 | 7.14 | 7.19 | 7.08 | 7.13 | 6.74 | qfq | 3,109,184 | 22,160,784 | 0.00% |
| 2024-05-20 | 7.15 | 7.18 | 7.08 | 7.13 | 6.74 | qfq | 2,514,148 | 17,950,164 | 0.28% |
| 2024-05-17 | 7.07 | 7.15 | 7.06 | 7.11 | 6.72 | qfq | 2,081,780 | 14,788,098 | 0.71% |
| 2024-05-16 | 7.07 | 7.22 | 7.06 | 7.06 | 6.68 | qfq | 3,409,340 | 24,346,778 | 0.43% |
| 2024-05-15 | 7.09 | 7.17 | 7.03 | 7.03 | 6.65 | qfq | 2,482,864 | 17,611,357 | -1.26% |
| 2024-05-14 | 7.16 | 7.20 | 7.06 | 7.12 | 6.73 | qfq | 3,963,248 | 28,312,146 | -0.42% |
| 2024-05-13 | 7.39 | 7.49 | 7.15 | 7.15 | 6.76 | qfq | 5,888,578 | 42,749,224 | 0.00% |
| 2024-05-10 | 7.19 | 7.23 | 7.08 | 7.15 | 6.76 | qfq | 2,686,844 | 19,208,174 | -0.56% |
| 2024-05-09 | 7.06 | 7.22 | 7.05 | 7.19 | 6.80 | qfq | 1,955,883 | 14,056,324 | 1.70% |
| 2024-05-08 | 7.12 | 7.14 | 7.06 | 7.07 | 6.69 | qfq | 1,963,096 | 13,927,227 | -0.84% |
| 2024-05-07 | 7.14 | 7.18 | 7.07 | 7.13 | 6.74 | qfq | 2,225,228 | 15,819,294 | 0.00% |
| 2024-05-06 | 6.92 | 7.14 | 6.91 | 7.13 | 6.74 | qfq | 2,985,004 | 21,076,301 | 3.78% |
| 2024-04-30 | 6.85 | 6.93 | 6.82 | 6.87 | 6.50 | qfq | 2,824,568 | 19,408,482 | 0.29% |
| 2024-04-29 | 6.64 | 6.85 | 6.61 | 6.85 | 6.48 | qfq | 3,707,008 | 25,148,590 | 2.85% |
| 2024-04-26 | 6.69 | 6.70 | 6.54 | 6.66 | 6.30 | qfq | 3,970,924 | 26,232,012 | -0.89% |
| 2024-04-25 | 6.90 | 6.90 | 6.68 | 6.72 | 6.35 | qfq | 4,794,164 | 32,240,470 | -2.61% |
| 2024-04-24 | 6.76 | 6.91 | 6.76 | 6.90 | 6.53 | qfq | 2,395,728 | 16,419,336 | 2.22% |
| 2024-04-23 | 6.65 | 6.80 | 6.64 | 6.75 | 6.38 | qfq | 2,401,636 | 16,231,739 | 1.50% |
| 2024-04-22 | 6.74 | 6.80 | 6.62 | 6.65 | 6.29 | qfq | 2,361,660 | 15,806,535 | -1.34% |
| 2024-04-19 | 6.72 | 6.88 | 6.67 | 6.74 | 6.37 | qfq | 2,721,842 | 18,390,058 | 0.30% |
| 2024-04-18 | 6.80 | 6.88 | 6.70 | 6.72 | 6.35 | qfq | 3,469,130 | 23,466,977 | -0.74% |
| 2024-04-17 | 6.33 | 6.79 | 6.32 | 6.77 | 6.40 | qfq | 5,399,664 | 35,792,840 | 8.49% |
| 2024-04-16 | 6.85 | 6.86 | 6.24 | 6.24 | 5.90 | qfq | 5,427,508 | 35,030,321 | -8.91% |
| 2024-04-15 | 7.09 | 7.17 | 6.77 | 6.85 | 6.48 | qfq | 5,149,008 | 35,530,402 | -3.52% |
| 2024-04-12 | 7.19 | 7.25 | 7.08 | 7.10 | 6.71 | qfq | 2,793,326 | 19,974,830 | -1.66% |
| 2024-04-11 | 7.09 | 7.39 | 7.05 | 7.22 | 6.83 | qfq | 3,422,712 | 24,814,493 | 0.84% |
| 2024-04-10 | 7.24 | 7.28 | 7.08 | 7.16 | 6.77 | qfq | 3,011,481 | 21,559,348 | -0.97% |
| 2024-04-09 | 7.22 | 7.29 | 7.20 | 7.23 | 6.84 | qfq | 2,738,400 | 19,841,102 | 0.28% |
| 2024-04-08 | 7.39 | 7.40 | 7.20 | 7.21 | 6.82 | qfq | 3,244,660 | 23,597,816 | -2.44% |
| 2024-04-03 | 7.36 | 7.42 | 7.29 | 7.39 | 6.99 | qfq | 3,083,340 | 22,658,117 | 0.41% |
| 2024-04-02 | 7.32 | 7.39 | 7.29 | 7.36 | 6.96 | qfq | 3,197,003 | 23,536,288 | 0.68% |
| 2024-04-01 | 7.29 | 7.34 | 7.26 | 7.31 | 6.91 | qfq | 3,008,445 | 21,943,637 | 0.41% |
| 2024-03-29 | 7.10 | 7.28 | 7.09 | 7.28 | 6.88 | qfq | 3,253,924 | 23,426,708 | 3.12% |
| 2024-03-28 | 6.97 | 7.11 | 6.93 | 7.06 | 6.68 | qfq | 2,887,916 | 20,348,636 | 1.44% |
| 2024-03-27 | 7.10 | 7.16 | 6.96 | 6.96 | 6.58 | qfq | 3,316,730 | 23,424,554 | -2.38% |
| 2024-03-26 | 7.20 | 7.25 | 7.01 | 7.13 | 6.74 | qfq | 3,531,776 | 25,136,976 | 0.42% |
| 2024-03-25 | 7.10 | 7.26 | 7.07 | 7.10 | 6.71 | qfq | 3,052,324 | 21,834,569 | -1.25% |
| 2024-03-22 | 7.30 | 7.32 | 7.15 | 7.19 | 6.80 | qfq | 2,951,512 | 21,294,535 | -1.78% |
| 2024-03-21 | 7.27 | 7.34 | 7.23 | 7.32 | 6.92 | qfq | 2,963,877 | 21,613,184 | 0.69% |
| 2024-03-20 | 7.19 | 7.29 | 7.19 | 7.27 | 6.87 | qfq | 3,559,514 | 25,805,779 | 1.11% |
| 2024-03-19 | 7.24 | 7.26 | 7.15 | 7.19 | 6.80 | qfq | 2,428,112 | 17,522,135 | -0.42% |
| 2024-03-18 | 7.17 | 7.24 | 7.15 | 7.22 | 6.83 | qfq | 2,659,889 | 19,116,347 | 0.70% |
| 2024-03-15 | 7.03 | 7.17 | 7.01 | 7.17 | 6.78 | qfq | 3,861,712 | 27,469,771 | 1.99% |
| 2024-03-14 | 7.05 | 7.09 | 6.95 | 7.03 | 6.65 | qfq | 3,858,592 | 27,134,772 | 0.86% |
| 2024-03-13 | 6.94 | 7.02 | 6.85 | 6.97 | 6.59 | qfq | 3,642,819 | 25,296,979 | 0.43% |
| 2024-03-12 | 6.99 | 7.10 | 6.84 | 6.94 | 6.56 | qfq | 5,084,376 | 35,268,569 | 2.21% |
| 2024-03-11 | 6.67 | 6.80 | 6.63 | 6.79 | 6.42 | qfq | 2,759,122 | 18,544,800 | 2.57% |
| 2024-03-08 | 6.62 | 6.65 | 6.53 | 6.62 | 6.26 | qfq | 1,672,208 | 11,028,832 | 0.46% |
| 2024-03-07 | 6.61 | 6.70 | 6.56 | 6.59 | 6.23 | qfq | 2,833,808 | 18,791,842 | 0.15% |
| 2024-03-06 | 6.54 | 6.63 | 6.49 | 6.58 | 6.22 | qfq | 2,723,448 | 17,883,195 | 0.46% |
| 2024-03-05 | 6.65 | 6.70 | 6.50 | 6.55 | 6.19 | qfq | 2,774,986 | 18,268,019 | -1.36% |
| 2024-03-04 | 6.70 | 6.74 | 6.52 | 6.64 | 6.28 | qfq | 2,735,920 | 18,102,246 | -1.19% |
| 2024-03-01 | 6.70 | 6.80 | 6.63 | 6.72 | 6.35 | qfq | 3,025,663 | 20,320,755 | 0.30% |
| 2024-02-29 | 6.50 | 6.71 | 6.46 | 6.70 | 6.34 | qfq | 4,571,912 | 30,323,409 | 3.08% |
| 2024-02-28 | 6.99 | 7.15 | 6.50 | 6.50 | 6.15 | qfq | 6,884,944 | 47,083,642 | -7.14% |
| 2024-02-27 | 6.81 | 7.02 | 6.76 | 7.00 | 6.62 | qfq | 4,067,879 | 28,178,115 | 3.24% |
| 2024-02-26 | 6.73 | 6.84 | 6.66 | 6.78 | 6.41 | qfq | 4,531,268 | 30,626,776 | 1.50% |
| 2024-02-23 | 6.63 | 6.69 | 6.56 | 6.68 | 6.32 | qfq | 3,898,368 | 25,848,700 | 1.67% |
| 2024-02-22 | 6.52 | 6.61 | 6.40 | 6.57 | 6.21 | qfq | 2,705,529 | 17,673,640 | 0.61% |
| 2024-02-21 | 6.43 | 6.66 | 6.36 | 6.53 | 6.18 | qfq | 3,481,569 | 22,806,637 | 1.24% |
| 2024-02-20 | 6.50 | 6.50 | 6.30 | 6.45 | 6.10 | qfq | 2,699,348 | 17,304,939 | -0.15% |
| 2024-02-19 | 6.36 | 6.62 | 6.36 | 6.46 | 6.11 | qfq | 4,467,522 | 28,907,697 | 2.38% |
| 2024-02-08 | 5.79 | 6.33 | 5.70 | 6.31 | 5.97 | qfq | 5,823,812 | 35,056,504 | 8.42% |
| 2024-02-07 | 5.89 | 5.99 | 5.58 | 5.82 | 5.50 | qfq | 5,971,347 | 34,540,869 | -1.19% |
| 2024-02-06 | 5.54 | 6.09 | 5.46 | 5.89 | 5.57 | qfq | 5,973,620 | 34,359,005 | -0.67% |
| 2024-02-05 | 6.59 | 6.60 | 5.93 | 5.93 | 5.61 | qfq | 5,993,500 | 36,243,085 | -10.02% |
| 2024-02-02 | 7.00 | 7.06 | 6.39 | 6.59 | 6.23 | qfq | 4,962,772 | 33,282,960 | -5.86% |
| 2024-02-01 | 7.16 | 7.18 | 6.86 | 7.00 | 6.62 | qfq | 3,749,542 | 26,310,922 | -1.69% |
| 2024-01-31 | 7.40 | 7.44 | 7.09 | 7.12 | 6.73 | qfq | 3,523,294 | 25,539,559 | -3.91% |
| 2024-01-30 | 7.60 | 7.64 | 7.39 | 7.41 | 7.01 | qfq | 3,186,395 | 23,946,210 | -2.50% |
| 2024-01-29 | 7.78 | 7.80 | 7.56 | 7.60 | 7.19 | qfq | 3,033,700 | 23,196,632 | -2.19% |
| 2024-01-26 | 7.70 | 7.86 | 7.67 | 7.77 | 7.35 | qfq | 4,977,536 | 38,848,169 | 1.44% |
| 2024-01-25 | 7.35 | 7.69 | 7.35 | 7.66 | 7.24 | qfq | 4,867,800 | 36,679,186 | 4.08% |
| 2024-01-24 | 7.22 | 7.37 | 7.09 | 7.36 | 6.96 | qfq | 4,110,213 | 29,805,875 | 1.94% |
| 2024-01-23 | 7.29 | 7.30 | 7.05 | 7.22 | 6.83 | qfq | 4,381,251 | 31,420,018 | -0.96% |
| 2024-01-22 | 7.79 | 7.79 | 7.21 | 7.29 | 6.89 | qfq | 6,325,612 | 47,395,381 | -6.78% |
| 2024-01-19 | 7.90 | 7.96 | 7.78 | 7.82 | 7.40 | qfq | 3,429,608 | 27,008,377 | -0.26% |
| 2024-01-18 | 7.96 | 8.00 | 7.66 | 7.84 | 7.41 | qfq | 6,390,348 | 49,736,774 | -1.88% |
| 2024-01-17 | 8.11 | 8.16 | 7.97 | 7.99 | 7.56 | qfq | 3,590,484 | 28,844,438 | -1.72% |
| 2024-01-16 | 8.27 | 8.28 | 8.02 | 8.13 | 7.69 | qfq | 3,885,092 | 31,529,123 | -1.33% |
| 2024-01-15 | 8.28 | 8.46 | 8.23 | 8.24 | 7.79 | qfq | 5,704,248 | 47,455,223 | -0.84% |
| 2024-01-12 | 8.31 | 8.49 | 8.31 | 8.31 | 7.86 | qfq | 6,245,980 | 52,464,084 | 0.73% |
| 2024-01-11 | 8.09 | 8.26 | 8.06 | 8.25 | 7.80 | qfq | 3,372,896 | 27,638,791 | 1.98% |
| 2024-01-10 | 8.17 | 8.20 | 8.02 | 8.09 | 7.65 | qfq | 3,062,700 | 24,816,528 | -1.10% |
| 2024-01-09 | 8.16 | 8.22 | 8.12 | 8.18 | 7.74 | qfq | 3,672,148 | 29,996,431 | 0.37% |
| 2024-01-08 | 8.36 | 8.36 | 8.15 | 8.15 | 7.71 | qfq | 3,603,503 | 29,652,138 | -1.45% |
| 2024-01-05 | 8.44 | 8.48 | 8.26 | 8.27 | 7.82 | qfq | 5,217,495 | 43,594,478 | -2.01% |
| 2024-01-04 | 8.51 | 8.58 | 8.39 | 8.44 | 7.98 | qfq | 6,532,196 | 55,226,433 | -0.82% |
| 2024-01-03 | 8.30 | 8.63 | 8.29 | 8.51 | 8.05 | qfq | 13,823,311 | 116,861,199 | 2.16% |
| 2024-01-02 | 8.31 | 8.38 | 8.28 | 8.33 | 7.88 | qfq | 7,681,944 | 64,049,751 | 0.24% |
| 2023-12-29 | 8.26 | 8.35 | 8.25 | 8.31 | 7.86 | qfq | 9,787,591 | 81,291,178 | 0.12% |
| 2023-12-28 | 8.31 | 8.43 | 8.16 | 8.30 | 7.85 | qfq | 15,503,230 | 128,805,512 | 0.73% |
| 2023-12-27 | 8.46 | 8.59 | 8.18 | 8.24 | 7.79 | qfq | 25,093,428 | 209,634,679 | -4.85% |
| 2023-12-26 | 7.89 | 8.66 | 7.80 | 8.66 | 8.19 | qfq | 21,062,203 | 179,909,912 | 10.04% |
| 2023-12-25 | 8.00 | 8.00 | 7.84 | 7.87 | 7.44 | qfq | 2,359,660 | 18,629,753 | -1.75% |
| 2023-12-22 | 8.06 | 8.10 | 7.99 | 8.01 | 7.57 | qfq | 1,974,932 | 15,875,430 | -0.99% |
| 2023-12-21 | 8.00 | 8.11 | 7.89 | 8.09 | 7.65 | qfq | 2,276,876 | 18,172,220 | 0.87% |
| 2023-12-20 | 8.04 | 8.13 | 8.01 | 8.02 | 7.58 | qfq | 1,642,920 | 13,269,016 | 0.00% |
| 2023-12-19 | 8.10 | 8.15 | 7.98 | 8.02 | 7.58 | qfq | 2,643,308 | 21,239,574 | -0.99% |
| 2023-12-18 | 8.28 | 8.28 | 8.08 | 8.10 | 7.66 | qfq | 2,708,120 | 22,091,504 | -2.17% |
| 2023-12-15 | 8.28 | 8.34 | 8.24 | 8.28 | 7.83 | qfq | 1,690,868 | 14,019,317 | -0.12% |
| 2023-12-14 | 8.21 | 8.31 | 8.21 | 8.29 | 7.84 | qfq | 2,410,280 | 19,939,310 | 0.97% |
| 2023-12-13 | 8.24 | 8.30 | 8.20 | 8.21 | 7.76 | qfq | 2,065,856 | 17,042,962 | -0.36% |
| 2023-12-12 | 8.17 | 8.25 | 8.15 | 8.24 | 7.79 | qfq | 1,922,356 | 15,783,464 | 0.61% |
| 2023-12-11 | 8.09 | 8.21 | 8.04 | 8.19 | 7.74 | qfq | 3,198,872 | 26,014,587 | 1.24% |
| 2023-12-08 | 8.32 | 8.37 | 8.06 | 8.09 | 7.65 | qfq | 6,477,432 | 52,911,335 | -2.65% |
| 2023-12-07 | 8.36 | 8.37 | 8.28 | 8.31 | 7.86 | qfq | 2,201,724 | 18,312,391 | -0.84% |
| 2023-12-06 | 8.35 | 8.43 | 8.32 | 8.38 | 7.92 | qfq | 2,180,552 | 18,290,493 | 0.36% |
| 2023-12-05 | 8.47 | 8.48 | 8.35 | 8.35 | 7.90 | qfq | 2,653,956 | 22,288,317 | -1.42% |
| 2023-12-04 | 8.45 | 8.53 | 8.44 | 8.47 | 8.01 | qfq | 2,289,272 | 19,401,746 | 0.00% |
| 2023-12-01 | 8.54 | 8.54 | 8.45 | 8.47 | 8.01 | qfq | 2,420,892 | 20,552,879 | -0.47% |
| 2023-11-30 | 8.51 | 8.57 | 8.46 | 8.51 | 8.05 | qfq | 2,535,928 | 21,590,666 | -0.12% |
| 2023-11-29 | 8.64 | 8.66 | 8.52 | 8.52 | 8.06 | qfq | 4,404,172 | 37,769,352 | -1.27% |
| 2023-11-28 | 8.64 | 8.68 | 8.58 | 8.63 | 8.16 | qfq | 3,665,116 | 31,641,686 | 0.00% |
| 2023-11-27 | 8.61 | 8.66 | 8.57 | 8.63 | 8.16 | qfq | 1,979,632 | 17,043,685 | -0.12% |
| 2023-11-24 | 8.71 | 8.74 | 8.61 | 8.64 | 8.17 | qfq | 2,135,156 | 18,510,712 | -0.80% |
| 2023-11-23 | 8.67 | 8.72 | 8.64 | 8.71 | 8.24 | qfq | 2,004,201 | 17,415,907 | 0.69% |
| 2023-11-22 | 8.72 | 8.74 | 8.64 | 8.65 | 8.18 | qfq | 2,306,097 | 20,046,259 | -0.69% |
| 2023-11-21 | 8.81 | 8.83 | 8.67 | 8.71 | 8.24 | qfq | 3,656,136 | 31,967,093 | -1.36% |
| 2023-11-20 | 8.84 | 8.92 | 8.75 | 8.83 | 8.35 | qfq | 4,991,024 | 44,010,682 | -0.11% |
| 2023-11-17 | 8.55 | 8.98 | 8.53 | 8.84 | 8.36 | qfq | 9,365,569 | 82,262,769 | 3.27% |
| 2023-11-16 | 8.57 | 8.58 | 8.52 | 8.56 | 8.09 | qfq | 2,194,204 | 18,754,672 | 0.12% |
| 2023-11-15 | 8.55 | 8.60 | 8.53 | 8.55 | 8.09 | qfq | 2,617,808 | 22,420,979 | 0.23% |
| 2023-11-14 | 8.59 | 8.60 | 8.50 | 8.53 | 8.07 | qfq | 2,680,849 | 22,847,005 | -0.35% |
| 2023-11-13 | 8.56 | 8.61 | 8.51 | 8.56 | 8.09 | qfq | 2,753,836 | 23,572,497 | 0.23% |
| 2023-11-10 | 8.45 | 8.56 | 8.43 | 8.54 | 8.08 | qfq | 2,702,880 | 22,971,630 | 0.71% |
| 2023-11-09 | 8.49 | 8.57 | 8.46 | 8.48 | 8.02 | qfq | 2,259,373 | 19,239,926 | -0.24% |
| 2023-11-08 | 8.57 | 8.59 | 8.49 | 8.50 | 8.04 | qfq | 2,549,641 | 21,733,615 | -0.93% |
| 2023-11-07 | 8.53 | 8.59 | 8.49 | 8.58 | 8.11 | qfq | 2,812,264 | 24,037,938 | 0.59% |
| 2023-11-06 | 8.42 | 8.53 | 8.42 | 8.53 | 8.07 | qfq | 2,894,009 | 24,554,859 | 1.43% |
| 2023-11-03 | 8.45 | 8.48 | 8.40 | 8.41 | 7.95 | qfq | 2,189,108 | 18,483,433 | 0.00% |
| 2023-11-02 | 8.51 | 8.55 | 8.40 | 8.41 | 7.95 | qfq | 3,032,655 | 25,637,397 | -1.41% |
| 2023-11-01 | 8.54 | 8.55 | 8.46 | 8.53 | 8.07 | qfq | 2,245,325 | 19,125,993 | 0.00% |
| 2023-10-31 | 8.55 | 8.57 | 8.48 | 8.53 | 8.07 | qfq | 2,270,908 | 19,345,854 | -0.12% |
| 2023-10-30 | 8.54 | 8.57 | 8.51 | 8.54 | 8.08 | qfq | 3,208,481 | 27,409,417 | -0.23% |
| 2023-10-27 | 8.58 | 8.64 | 8.50 | 8.56 | 8.09 | qfq | 3,554,357 | 30,401,460 | -0.35% |
| 2023-10-26 | 8.72 | 8.79 | 8.46 | 8.59 | 8.12 | qfq | 5,396,453 | 46,249,353 | -2.28% |
| 2023-10-25 | 8.65 | 8.80 | 8.58 | 8.79 | 8.31 | qfq | 5,035,760 | 44,087,011 | 3.41% |
| 2023-10-24 | 8.22 | 8.55 | 8.22 | 8.50 | 8.04 | qfq | 2,789,918 | 23,520,896 | 3.41% |
| 2023-10-23 | 8.47 | 8.51 | 8.19 | 8.22 | 7.77 | qfq | 2,562,828 | 21,280,439 | -2.84% |
| 2023-10-20 | 8.46 | 8.55 | 8.45 | 8.46 | 8.00 | qfq | 1,312,648 | 11,148,062 | 0.00% |
| 2023-10-19 | 8.47 | 8.59 | 8.41 | 8.46 | 8.00 | qfq | 1,935,165 | 16,458,720 | -0.35% |
| 2023-10-18 | 8.63 | 8.64 | 8.47 | 8.49 | 8.03 | qfq | 2,588,242 | 22,063,095 | -1.96% |
| 2023-10-17 | 8.63 | 8.69 | 8.59 | 8.66 | 8.19 | qfq | 1,587,887 | 13,731,894 | 0.23% |
| 2023-10-16 | 8.62 | 8.76 | 8.62 | 8.64 | 8.17 | qfq | 2,086,436 | 18,096,776 | 0.12% |
| 2023-10-13 | 8.70 | 8.71 | 8.58 | 8.63 | 8.16 | qfq | 3,160,444 | 27,260,600 | -0.80% |
| 2023-10-12 | 8.80 | 8.80 | 8.68 | 8.70 | 8.23 | qfq | 3,293,336 | 28,688,853 | -0.91% |
| 2023-10-11 | 8.83 | 8.85 | 8.75 | 8.78 | 8.30 | qfq | 2,292,604 | 20,142,724 | -0.45% |
| 2023-10-10 | 8.97 | 8.99 | 8.81 | 8.82 | 8.34 | qfq | 2,848,496 | 25,313,833 | -1.23% |
| 2023-10-09 | 8.98 | 9.02 | 8.90 | 8.93 | 8.44 | qfq | 1,843,974 | 16,489,238 | -0.67% |
| 2023-09-28 | 8.92 | 9.06 | 8.92 | 8.99 | 8.50 | qfq | 2,178,193 | 19,587,485 | 0.56% |
| 2023-09-27 | 8.91 | 8.97 | 8.88 | 8.94 | 8.45 | qfq | 1,421,048 | 12,709,618 | 0.34% |
| 2023-09-26 | 8.93 | 8.99 | 8.88 | 8.91 | 8.43 | qfq | 1,482,796 | 13,256,007 | -0.45% |
| 2023-09-25 | 9.01 | 9.02 | 8.90 | 8.95 | 8.46 | qfq | 1,415,168 | 12,668,536 | -0.33% |
| 2023-09-22 | 8.84 | 9.00 | 8.80 | 8.98 | 8.49 | qfq | 1,887,510 | 16,857,840 | 1.70% |
| 2023-09-21 | 8.99 | 9.02 | 8.83 | 8.83 | 8.35 | qfq | 1,570,450 | 13,972,965 | -1.89% |
| 2023-09-20 | 8.96 | 9.06 | 8.93 | 9.00 | 8.51 | qfq | 2,145,122 | 19,361,520 | 0.45% |
| 2023-09-19 | 9.00 | 9.04 | 8.94 | 8.96 | 8.47 | qfq | 1,377,872 | 12,389,759 | -0.44% |
| 2023-09-18 | 8.94 | 9.00 | 8.84 | 9.00 | 8.51 | qfq | 1,871,264 | 16,766,124 | 1.01% |
| 2023-09-15 | 9.01 | 9.02 | 8.90 | 8.91 | 8.43 | qfq | 1,488,500 | 13,332,009 | -1.11% |
| 2023-09-14 | 8.99 | 9.02 | 8.93 | 9.01 | 8.52 | qfq | 1,589,592 | 14,270,645 | -0.11% |
| 2023-09-13 | 8.98 | 9.04 | 8.96 | 9.02 | 8.53 | qfq | 1,361,568 | 12,257,210 | 0.22% |
| 2023-09-12 | 9.02 | 9.04 | 8.95 | 9.00 | 8.51 | qfq | 1,359,168 | 12,231,611 | -0.22% |
| 2023-09-11 | 9.06 | 9.09 | 8.98 | 9.02 | 8.53 | qfq | 1,874,892 | 16,939,868 | -0.22% |
| 2023-09-08 | 8.94 | 9.08 | 8.90 | 9.04 | 8.55 | qfq | 2,162,850 | 19,490,099 | 0.89% |
| 2023-09-07 | 9.02 | 9.06 | 8.95 | 8.96 | 8.47 | qfq | 1,957,072 | 17,614,887 | -0.88% |
| 2023-09-06 | 9.01 | 9.06 | 8.99 | 9.04 | 8.55 | qfq | 1,750,088 | 15,818,732 | 0.22% |
| 2023-09-05 | 9.04 | 9.04 | 8.95 | 9.02 | 8.53 | qfq | 1,820,876 | 16,372,665 | -0.11% |
| 2023-09-04 | 8.89 | 9.04 | 8.88 | 9.03 | 8.54 | qfq | 2,859,365 | 25,674,845 | 1.57% |
| 2023-09-01 | 8.84 | 8.95 | 8.81 | 8.89 | 8.41 | qfq | 2,378,944 | 21,104,328 | 0.11% |
| 2023-08-31 | 8.90 | 9.04 | 8.86 | 8.88 | 8.40 | qfq | 2,776,976 | 24,735,420 | -1.00% |
| 2023-08-30 | 9.07 | 9.14 | 8.93 | 8.97 | 8.48 | qfq | 6,160,017 | 55,538,988 | -1.10% |
| 2023-08-29 | 8.98 | 9.29 | 8.91 | 9.07 | 8.58 | qfq | 12,355,227 | 111,963,025 | 4.25% |
| 2023-08-28 | 8.96 | 9.00 | 8.67 | 8.70 | 8.23 | qfq | 5,587,728 | 49,325,638 | 0.12% |
| 2023-08-25 | 8.69 | 8.98 | 8.64 | 8.69 | 8.22 | qfq | 6,208,693 | 54,909,009 | -0.46% |
| 2023-08-24 | 8.79 | 8.83 | 8.57 | 8.73 | 8.26 | qfq | 4,075,184 | 35,287,845 | -0.68% |
| 2023-08-23 | 8.73 | 9.00 | 8.70 | 8.79 | 8.31 | qfq | 5,009,101 | 44,280,312 | 0.80% |
| 2023-08-22 | 8.81 | 8.82 | 8.57 | 8.72 | 8.25 | qfq | 2,990,388 | 25,960,308 | -0.91% |
| 2023-08-21 | 8.73 | 8.86 | 8.72 | 8.80 | 8.32 | qfq | 2,159,581 | 18,989,159 | 0.46% |
| 2023-08-18 | 8.70 | 8.86 | 8.68 | 8.76 | 8.28 | qfq | 3,425,932 | 30,102,249 | 0.34% |
| 2023-08-17 | 8.70 | 8.74 | 8.55 | 8.73 | 8.26 | qfq | 2,392,697 | 20,673,642 | 0.46% |
| 2023-08-16 | 8.67 | 8.74 | 8.64 | 8.69 | 8.22 | qfq | 1,605,016 | 13,961,723 | 0.23% |
| 2023-08-15 | 8.64 | 8.73 | 8.64 | 8.67 | 8.20 | qfq | 1,286,996 | 11,162,572 | 0.00% |
| 2023-08-14 | 8.59 | 8.67 | 8.54 | 8.67 | 8.20 | qfq | 2,020,232 | 17,425,197 | 0.70% |
| 2023-08-11 | 8.74 | 8.74 | 8.60 | 8.61 | 8.14 | qfq | 2,096,760 | 18,158,059 | -1.03% |
| 2023-08-10 | 8.65 | 8.72 | 8.64 | 8.70 | 8.23 | qfq | 1,954,166 | 16,974,285 | 0.46% |
| 2023-08-09 | 8.66 | 8.72 | 8.63 | 8.66 | 8.19 | qfq | 2,009,304 | 17,419,205 | -0.23% |
| 2023-08-08 | 8.69 | 8.72 | 8.63 | 8.68 | 8.21 | qfq | 1,581,980 | 13,709,709 | -0.12% |
| 2023-08-07 | 8.72 | 8.79 | 8.64 | 8.69 | 8.22 | qfq | 3,038,052 | 26,465,821 | -0.34% |
| 2023-08-04 | 8.65 | 8.79 | 8.63 | 8.72 | 8.25 | qfq | 7,678,762 | 66,845,752 | 0.46% |
| 2023-08-03 | 9.10 | 9.12 | 8.56 | 8.68 | 8.21 | qfq | 12,982,836 | 113,716,418 | -4.62% |
| 2023-08-02 | 9.20 | 9.20 | 9.08 | 9.10 | 8.61 | qfq | 2,351,716 | 21,478,200 | -1.09% |
| 2023-08-01 | 9.17 | 9.24 | 9.13 | 9.20 | 8.70 | qfq | 3,392,828 | 31,209,116 | 0.33% |
| 2023-07-31 | 9.16 | 9.23 | 9.12 | 9.17 | 8.67 | qfq | 2,506,308 | 23,026,953 | 0.55% |
| 2023-07-28 | 9.08 | 9.16 | 9.02 | 9.12 | 8.62 | qfq | 1,952,360 | 17,762,735 | 0.44% |
| 2023-07-27 | 9.25 | 9.27 | 9.07 | 9.08 | 8.59 | qfq | 2,593,140 | 23,684,331 | -1.30% |
| 2023-07-26 | 9.17 | 9.28 | 9.14 | 9.20 | 8.70 | qfq | 3,548,491 | 32,706,089 | 0.11% |
| 2023-07-25 | 9.00 | 9.35 | 8.98 | 9.19 | 8.69 | qfq | 6,102,192 | 56,039,142 | 2.45% |
| 2023-07-24 | 9.10 | 9.10 | 8.93 | 8.97 | 8.48 | qfq | 1,765,666 | 15,871,176 | -0.99% |
| 2023-07-21 | 9.00 | 9.26 | 8.98 | 9.06 | 8.57 | qfq | 4,416,811 | 40,265,109 | 0.67% |
| 2023-07-20 | 9.20 | 9.22 | 9.00 | 9.00 | 8.51 | qfq | 3,461,496 | 31,463,679 | -2.81% |
| 2023-07-19 | 9.27 | 9.50 | 9.24 | 9.26 | 8.76 | qfq | 7,056,507 | 65,895,852 | -0.32% |
| 2023-07-18 | 9.24 | 9.30 | 9.20 | 9.29 | 8.79 | qfq | 1,487,716 | 13,786,739 | 0.32% |
| 2023-07-17 | 9.23 | 9.28 | 9.14 | 9.26 | 8.76 | qfq | 2,026,011 | 18,704,221 | 0.76% |