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
歌力思603808.SH
最近收盘价7.412026-07-17
最近交易日2026-07-17
成交量（股）5,008,100
成交额（元）38,147,254
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2026-07-08 | 2026-07-15 | cash_dividend | 0.182 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-08 | 2025-07-14 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-06 | 2024-06-13 | cash_dividend | 0.24 | — | — | — | 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 | 7.69 | 7.88 | 7.40 | 7.41 | 7.41 | qfq | 5,008,100 | 38,147,254 | -3.52% |
| 2026-07-16 | 7.59 | 7.79 | 7.56 | 7.68 | 7.68 | qfq | 3,103,400 | 23,871,446 | 0.39% |
| 2026-07-15 | 7.56 | 7.78 | 7.50 | 7.65 | 7.65 | qfq | 3,589,650 | 27,520,516 | -0.13% |
| 2026-07-14 | 7.45 | 7.67 | 7.44 | 7.66 | 7.48 | qfq | 4,190,650 | 31,686,070 | 2.68% |
| 2026-07-13 | 7.60 | 7.65 | 7.43 | 7.46 | 7.28 | qfq | 3,594,355 | 26,938,576 | -1.84% |
| 2026-07-10 | 7.47 | 7.75 | 7.38 | 7.60 | 7.42 | qfq | 5,345,450 | 40,698,153 | 0.80% |
| 2026-07-09 | 7.65 | 7.69 | 7.42 | 7.54 | 7.36 | qfq | 3,939,900 | 29,627,141 | -1.44% |
| 2026-07-08 | 7.71 | 7.74 | 7.54 | 7.65 | 7.47 | qfq | 3,120,365 | 23,823,862 | -0.65% |
| 2026-07-07 | 7.97 | 8.00 | 7.65 | 7.70 | 7.52 | qfq | 3,607,190 | 27,950,253 | -3.39% |
| 2026-07-06 | 8.02 | 8.17 | 7.94 | 7.97 | 7.78 | qfq | 3,244,300 | 25,986,950 | -0.62% |
| 2026-07-03 | 7.87 | 8.09 | 7.80 | 8.02 | 7.83 | qfq | 4,453,900 | 35,559,227 | 2.17% |
| 2026-07-02 | 7.73 | 7.97 | 7.67 | 7.85 | 7.66 | qfq | 5,730,995 | 45,051,048 | 1.95% |
| 2026-07-01 | 7.67 | 7.75 | 7.50 | 7.70 | 7.52 | qfq | 4,461,340 | 34,075,584 | 1.72% |
| 2026-06-30 | 7.66 | 7.79 | 7.48 | 7.57 | 7.39 | qfq | 4,841,085 | 36,700,946 | -2.07% |
| 2026-06-29 | 7.71 | 7.80 | 7.44 | 7.73 | 7.55 | qfq | 5,074,800 | 38,871,986 | 0.26% |
| 2026-06-26 | 8.05 | 8.06 | 7.70 | 7.71 | 7.53 | qfq | 5,720,315 | 44,682,583 | -4.22% |
| 2026-06-25 | 8.24 | 8.38 | 8.00 | 8.05 | 7.86 | qfq | 3,706,465 | 29,969,910 | -2.54% |
| 2026-06-24 | 8.34 | 8.46 | 8.19 | 8.26 | 8.06 | qfq | 3,881,375 | 32,134,657 | -1.43% |
| 2026-06-23 | 8.32 | 8.59 | 8.32 | 8.38 | 8.18 | qfq | 3,770,810 | 31,841,766 | 0.48% |
| 2026-06-22 | 8.31 | 8.42 | 8.07 | 8.34 | 8.14 | qfq | 4,416,116 | 36,252,584 | -0.36% |
| 2026-06-18 | 8.37 | 8.48 | 8.31 | 8.37 | 8.17 | qfq | 2,943,215 | 24,706,680 | -0.71% |
| 2026-06-17 | 8.70 | 8.72 | 8.37 | 8.43 | 8.23 | qfq | 6,433,655 | 54,666,669 | -3.55% |
| 2026-06-16 | 9.10 | 9.27 | 8.71 | 8.74 | 8.53 | qfq | 6,007,446 | 52,950,000 | -4.17% |
| 2026-06-15 | 9.14 | 9.29 | 9.04 | 9.12 | 8.90 | qfq | 4,157,836 | 37,984,493 | 0.11% |
| 2026-06-12 | 9.09 | 9.15 | 8.87 | 9.11 | 8.89 | qfq | 4,654,586 | 41,986,065 | 0.44% |
| 2026-06-11 | 8.95 | 9.07 | 8.78 | 9.07 | 8.85 | qfq | 4,303,900 | 38,398,099 | 0.78% |
| 2026-06-10 | 8.90 | 9.03 | 8.77 | 9.00 | 8.79 | qfq | 4,047,000 | 35,950,899 | 0.45% |
| 2026-06-09 | 8.95 | 9.07 | 8.81 | 8.96 | 8.75 | qfq | 4,201,700 | 37,486,490 | 0.34% |
| 2026-06-08 | 8.95 | 9.23 | 8.75 | 8.93 | 8.72 | qfq | 6,008,800 | 53,805,729 | -1.76% |
| 2026-06-05 | 9.06 | 9.20 | 8.93 | 9.09 | 8.87 | qfq | 5,589,820 | 50,767,841 | 0.22% |
| 2026-06-04 | 9.36 | 9.39 | 8.97 | 9.07 | 8.85 | qfq | 5,241,375 | 47,589,265 | -2.26% |
| 2026-06-03 | 9.48 | 9.48 | 9.18 | 9.28 | 9.06 | qfq | 6,532,299 | 60,877,797 | -1.49% |
| 2026-06-02 | 10.00 | 10.08 | 9.34 | 9.42 | 9.20 | qfq | 9,702,300 | 92,224,921 | -5.61% |
| 2026-06-01 | 9.10 | 9.98 | 8.93 | 9.98 | 9.74 | qfq | 12,308,834 | 118,726,697 | 10.03% |
| 2026-05-29 | 9.03 | 9.20 | 9.01 | 9.07 | 8.85 | qfq | 3,518,645 | 31,950,349 | 0.11% |
| 2026-05-28 | 9.04 | 9.22 | 8.91 | 9.06 | 8.84 | qfq | 4,604,845 | 41,790,678 | -0.11% |
| 2026-05-27 | 9.34 | 9.35 | 8.93 | 9.07 | 8.85 | qfq | 4,352,555 | 39,546,830 | -3.20% |
| 2026-05-26 | 9.53 | 9.55 | 9.21 | 9.37 | 9.15 | qfq | 4,652,000 | 43,364,419 | -0.85% |
| 2026-05-25 | 9.43 | 9.63 | 9.22 | 9.45 | 9.23 | qfq | 6,163,900 | 58,343,912 | 1.61% |
| 2026-05-22 | 9.35 | 9.38 | 9.15 | 9.30 | 9.08 | qfq | 4,165,855 | 38,563,808 | 0.00% |
| 2026-05-21 | 9.56 | 9.74 | 9.26 | 9.30 | 9.08 | qfq | 4,941,035 | 46,962,605 | -3.93% |
| 2026-05-20 | 9.74 | 9.76 | 9.55 | 9.68 | 9.45 | qfq | 5,383,075 | 51,868,400 | -0.41% |
| 2026-05-19 | 9.58 | 9.76 | 9.50 | 9.72 | 9.49 | qfq | 3,973,800 | 38,229,953 | 0.83% |
| 2026-05-18 | 9.75 | 9.75 | 9.51 | 9.64 | 9.41 | qfq | 5,046,193 | 48,333,377 | -1.13% |
| 2026-05-15 | 9.98 | 10.00 | 9.67 | 9.75 | 9.52 | qfq | 5,917,785 | 57,889,693 | -1.32% |
| 2026-05-14 | 10.23 | 10.23 | 9.88 | 9.88 | 9.65 | qfq | 7,126,775 | 71,349,040 | -3.52% |
| 2026-05-13 | 10.45 | 10.50 | 10.17 | 10.24 | 10.00 | qfq | 7,757,645 | 79,989,876 | -2.01% |
| 2026-05-12 | 10.65 | 10.70 | 10.42 | 10.45 | 10.20 | qfq | 7,468,300 | 78,946,976 | -1.88% |
| 2026-05-11 | 10.83 | 10.83 | 10.40 | 10.65 | 10.40 | qfq | 11,324,493 | 119,994,677 | -1.48% |
| 2026-05-08 | 10.75 | 10.95 | 10.60 | 10.81 | 10.55 | qfq | 8,206,799 | 88,629,448 | 0.37% |
| 2026-05-07 | 10.88 | 10.92 | 10.62 | 10.77 | 10.51 | qfq | 10,462,830 | 112,828,425 | -0.46% |
| 2026-05-06 | 11.06 | 11.09 | 10.58 | 10.82 | 10.56 | qfq | 15,105,153 | 162,648,227 | -2.52% |
| 2026-04-30 | 10.87 | 11.29 | 10.81 | 11.10 | 10.84 | qfq | 21,443,700 | 237,237,591 | 4.91% |
| 2026-04-29 | 10.40 | 10.68 | 10.40 | 10.58 | 10.33 | qfq | 10,666,895 | 112,749,659 | 0.76% |
| 2026-04-28 | 10.56 | 10.73 | 10.40 | 10.50 | 10.25 | qfq | 9,197,380 | 96,940,200 | -1.04% |
| 2026-04-27 | 10.50 | 10.88 | 10.16 | 10.61 | 10.36 | qfq | 12,728,561 | 133,310,488 | 1.34% |
| 2026-04-24 | 10.38 | 10.65 | 10.29 | 10.47 | 10.22 | qfq | 10,097,800 | 105,553,405 | 1.65% |
| 2026-04-23 | 10.39 | 10.62 | 10.26 | 10.30 | 10.06 | qfq | 10,616,950 | 110,876,980 | -1.15% |
| 2026-04-22 | 10.62 | 10.64 | 10.30 | 10.42 | 10.17 | qfq | 10,376,087 | 107,703,631 | -2.07% |
| 2026-04-21 | 10.37 | 10.75 | 10.34 | 10.64 | 10.39 | qfq | 13,402,062 | 141,998,570 | 0.95% |
| 2026-04-20 | 10.21 | 10.72 | 10.16 | 10.54 | 10.29 | qfq | 16,789,720 | 175,110,089 | 3.33% |
| 2026-04-17 | 10.19 | 10.25 | 10.03 | 10.20 | 9.96 | qfq | 9,120,125 | 92,363,800 | -0.78% |
| 2026-04-16 | 10.27 | 10.37 | 10.00 | 10.28 | 10.04 | qfq | 14,706,561 | 149,533,820 | 0.00% |
| 2026-04-15 | 10.40 | 10.41 | 10.07 | 10.28 | 10.04 | qfq | 12,915,840 | 131,453,288 | -1.15% |
| 2026-04-14 | 10.60 | 10.63 | 10.23 | 10.40 | 10.15 | qfq | 13,028,400 | 135,040,121 | -0.95% |
| 2026-04-13 | 10.77 | 10.79 | 10.36 | 10.50 | 10.25 | qfq | 14,781,500 | 154,970,457 | -2.42% |
| 2026-04-10 | 11.31 | 11.34 | 10.66 | 10.76 | 10.50 | qfq | 23,334,760 | 252,849,282 | -5.28% |
| 2026-04-09 | 10.26 | 11.36 | 10.21 | 11.36 | 11.09 | qfq | 15,819,750 | 171,091,642 | 9.97% |
| 2026-04-08 | 10.41 | 10.46 | 10.22 | 10.33 | 10.08 | qfq | 6,889,595 | 71,064,422 | 0.49% |
| 2026-04-07 | 10.13 | 10.30 | 9.90 | 10.28 | 10.04 | qfq | 7,473,970 | 76,188,356 | 2.49% |
| 2026-04-03 | 10.51 | 10.55 | 9.88 | 10.03 | 9.79 | qfq | 9,676,700 | 97,539,504 | -3.37% |
| 2026-04-02 | 10.60 | 10.68 | 10.35 | 10.38 | 10.13 | qfq | 9,583,642 | 100,296,646 | -2.17% |
| 2026-04-01 | 10.68 | 10.91 | 10.43 | 10.61 | 10.36 | qfq | 12,786,910 | 135,810,683 | 0.28% |
| 2026-03-31 | 10.64 | 11.18 | 10.57 | 10.58 | 10.33 | qfq | 16,923,860 | 182,299,597 | 1.15% |
| 2026-03-30 | 10.47 | 10.71 | 10.35 | 10.46 | 10.21 | qfq | 13,017,610 | 136,847,561 | -0.10% |
| 2026-03-27 | 10.80 | 11.04 | 10.30 | 10.47 | 10.22 | qfq | 20,758,175 | 217,830,243 | -3.06% |
| 2026-03-26 | 10.56 | 11.20 | 10.56 | 10.80 | 10.54 | qfq | 30,352,735 | 329,537,951 | 3.65% |
| 2026-03-25 | 9.49 | 10.42 | 9.45 | 10.42 | 10.17 | qfq | 23,589,042 | 242,060,565 | 10.03% |
| 2026-03-24 | 8.71 | 9.47 | 8.71 | 9.47 | 9.24 | qfq | 9,168,399 | 83,402,603 | 9.99% |
| 2026-03-23 | 9.33 | 9.39 | 8.53 | 8.61 | 8.41 | qfq | 8,248,240 | 73,182,022 | -9.18% |
| 2026-03-20 | 9.42 | 9.55 | 9.30 | 9.48 | 9.25 | qfq | 4,626,895 | 43,655,765 | 0.21% |
| 2026-03-19 | 9.68 | 9.71 | 9.41 | 9.46 | 9.24 | qfq | 4,507,645 | 42,974,665 | -3.07% |
| 2026-03-18 | 9.46 | 9.77 | 9.33 | 9.76 | 9.53 | qfq | 4,485,200 | 42,808,877 | 3.39% |
| 2026-03-17 | 9.68 | 9.75 | 9.40 | 9.44 | 9.22 | qfq | 4,161,090 | 39,803,455 | -2.58% |
| 2026-03-16 | 9.66 | 9.78 | 9.60 | 9.69 | 9.46 | qfq | 4,021,600 | 38,872,476 | -0.21% |
| 2026-03-13 | 9.66 | 9.83 | 9.64 | 9.71 | 9.48 | qfq | 4,073,855 | 39,647,436 | 0.00% |
| 2026-03-12 | 9.73 | 9.85 | 9.67 | 9.71 | 9.48 | qfq | 3,411,900 | 33,261,080 | -0.51% |
| 2026-03-11 | 9.93 | 9.98 | 9.70 | 9.76 | 9.53 | qfq | 3,895,995 | 38,193,840 | -1.71% |
| 2026-03-10 | 9.92 | 9.94 | 9.81 | 9.93 | 9.69 | qfq | 4,410,895 | 43,593,658 | 1.53% |
| 2026-03-09 | 9.82 | 9.94 | 9.69 | 9.78 | 9.55 | qfq | 6,051,730 | 59,341,513 | -2.10% |
| 2026-03-06 | 10.01 | 10.29 | 9.90 | 9.99 | 9.75 | qfq | 6,581,705 | 66,413,702 | -0.30% |
| 2026-03-05 | 9.80 | 10.07 | 9.77 | 10.02 | 9.78 | qfq | 6,416,000 | 63,741,292 | 3.30% |
| 2026-03-04 | 9.64 | 9.79 | 9.52 | 9.70 | 9.47 | qfq | 5,416,455 | 52,320,958 | -0.82% |
| 2026-03-03 | 9.76 | 10.00 | 9.68 | 9.78 | 9.55 | qfq | 6,588,000 | 64,869,355 | -0.31% |
| 2026-03-02 | 10.02 | 10.10 | 9.73 | 9.81 | 9.58 | qfq | 7,075,196 | 69,847,130 | -3.06% |
| 2026-02-27 | 10.23 | 10.24 | 10.04 | 10.12 | 9.88 | qfq | 4,609,700 | 46,555,350 | -1.08% |
| 2026-02-26 | 10.19 | 10.50 | 10.17 | 10.23 | 9.99 | qfq | 6,758,595 | 69,631,250 | 0.39% |
| 2026-02-25 | 10.10 | 10.40 | 10.10 | 10.19 | 9.95 | qfq | 6,212,000 | 63,641,885 | 0.69% |
| 2026-02-24 | 10.22 | 10.23 | 9.98 | 10.12 | 9.88 | qfq | 4,139,644 | 41,772,397 | -0.10% |
| 2026-02-13 | 10.09 | 10.23 | 10.06 | 10.13 | 9.89 | qfq | 4,245,400 | 43,011,013 | 0.30% |
| 2026-02-12 | 10.33 | 10.37 | 10.05 | 10.10 | 9.86 | qfq | 9,422,300 | 95,932,653 | -1.27% |
| 2026-02-11 | 10.51 | 10.54 | 10.22 | 10.23 | 9.99 | qfq | 6,827,980 | 70,429,648 | -2.11% |
| 2026-02-10 | 10.44 | 10.54 | 10.30 | 10.45 | 10.20 | qfq | 6,478,875 | 67,493,484 | 0.00% |
| 2026-02-09 | 10.69 | 10.77 | 10.34 | 10.45 | 10.20 | qfq | 8,920,150 | 93,325,380 | -1.88% |
| 2026-02-06 | 10.67 | 10.89 | 10.61 | 10.65 | 10.40 | qfq | 6,062,210 | 65,021,991 | -1.11% |
| 2026-02-05 | 10.62 | 11.10 | 10.54 | 10.77 | 10.51 | qfq | 9,755,295 | 105,706,338 | 0.65% |
| 2026-02-04 | 10.71 | 10.83 | 10.54 | 10.70 | 10.45 | qfq | 10,098,855 | 108,096,161 | -0.28% |
| 2026-02-03 | 11.08 | 11.10 | 10.68 | 10.73 | 10.48 | qfq | 14,795,675 | 159,975,089 | -1.38% |
| 2026-02-02 | 10.23 | 11.34 | 10.23 | 10.88 | 10.62 | qfq | 22,792,700 | 249,330,172 | 2.54% |
| 2026-01-30 | 10.17 | 10.74 | 10.05 | 10.61 | 10.36 | qfq | 19,350,237 | 202,098,051 | 4.33% |
| 2026-01-29 | 10.09 | 10.63 | 10.04 | 10.17 | 9.93 | qfq | 21,786,740 | 224,041,339 | 4.20% |
| 2026-01-28 | 9.58 | 9.78 | 9.55 | 9.76 | 9.53 | qfq | 4,689,600 | 45,313,909 | 1.46% |
| 2026-01-27 | 9.65 | 9.74 | 9.44 | 9.62 | 9.39 | qfq | 5,941,095 | 57,026,616 | -0.21% |
| 2026-01-26 | 9.97 | 10.00 | 9.57 | 9.64 | 9.41 | qfq | 7,436,335 | 72,190,081 | -3.41% |
| 2026-01-23 | 10.02 | 10.08 | 9.86 | 9.98 | 9.74 | qfq | 4,842,500 | 48,141,116 | -0.30% |
| 2026-01-22 | 10.02 | 10.06 | 9.81 | 10.01 | 9.77 | qfq | 5,205,265 | 51,847,185 | 0.10% |
| 2026-01-21 | 9.70 | 10.15 | 9.70 | 10.00 | 9.76 | qfq | 10,449,070 | 104,583,727 | 3.20% |
| 2026-01-20 | 9.69 | 9.82 | 9.51 | 9.69 | 9.46 | qfq | 6,795,975 | 65,517,865 | -0.10% |
| 2026-01-19 | 9.19 | 9.73 | 9.14 | 9.70 | 9.47 | qfq | 11,229,440 | 107,177,750 | 5.78% |
| 2026-01-16 | 9.11 | 9.29 | 8.96 | 9.17 | 8.95 | qfq | 5,742,205 | 52,327,303 | 1.44% |
| 2026-01-15 | 9.17 | 9.24 | 9.02 | 9.04 | 8.83 | qfq | 6,161,180 | 55,965,443 | -2.38% |
| 2026-01-14 | 9.43 | 9.46 | 9.12 | 9.26 | 9.04 | qfq | 8,036,150 | 74,359,247 | -2.11% |
| 2026-01-13 | 9.25 | 9.73 | 9.23 | 9.46 | 9.24 | qfq | 10,794,810 | 102,485,075 | 2.38% |
| 2026-01-12 | 8.87 | 9.34 | 8.87 | 9.24 | 9.02 | qfq | 10,642,630 | 97,570,626 | 3.94% |
| 2026-01-09 | 8.89 | 8.95 | 8.76 | 8.89 | 8.68 | qfq | 6,218,065 | 55,103,824 | 0.45% |
| 2026-01-08 | 8.54 | 9.03 | 8.47 | 8.85 | 8.64 | qfq | 11,282,567 | 98,910,056 | 3.39% |
| 2026-01-07 | 8.51 | 8.63 | 8.34 | 8.56 | 8.36 | qfq | 8,276,890 | 70,096,327 | 0.23% |
| 2026-01-06 | 8.48 | 8.59 | 8.37 | 8.54 | 8.34 | qfq | 7,933,700 | 67,233,341 | 0.83% |
| 2026-01-05 | 8.58 | 8.59 | 8.41 | 8.47 | 8.27 | qfq | 6,243,185 | 52,977,806 | -0.59% |
| 2025-12-31 | 8.76 | 8.76 | 8.35 | 8.52 | 8.32 | qfq | 7,643,900 | 65,168,068 | -1.84% |
| 2025-12-30 | 8.35 | 8.97 | 8.29 | 8.68 | 8.47 | qfq | 10,424,010 | 90,322,353 | 3.95% |
| 2025-12-29 | 8.39 | 8.41 | 8.22 | 8.35 | 8.15 | qfq | 3,632,705 | 30,227,258 | 0.24% |
| 2025-12-26 | 8.41 | 8.45 | 8.30 | 8.33 | 8.13 | qfq | 3,708,500 | 31,104,671 | -1.07% |
| 2025-12-25 | 8.29 | 8.44 | 8.27 | 8.42 | 8.22 | qfq | 3,132,200 | 26,162,497 | 1.57% |
| 2025-12-24 | 8.29 | 8.31 | 8.22 | 8.29 | 8.09 | qfq | 2,951,570 | 24,397,920 | -0.24% |
| 2025-12-23 | 8.45 | 8.48 | 8.27 | 8.31 | 8.11 | qfq | 3,268,550 | 27,204,468 | -1.66% |
| 2025-12-22 | 8.59 | 8.65 | 8.42 | 8.45 | 8.25 | qfq | 3,790,480 | 32,273,983 | -1.74% |
| 2025-12-19 | 8.41 | 8.61 | 8.34 | 8.60 | 8.40 | qfq | 3,999,190 | 34,079,205 | 2.99% |
| 2025-12-18 | 8.21 | 8.40 | 8.15 | 8.35 | 8.15 | qfq | 3,360,000 | 28,015,385 | 1.71% |
| 2025-12-17 | 8.16 | 8.22 | 8.07 | 8.21 | 8.01 | qfq | 3,562,945 | 29,042,841 | 0.24% |
| 2025-12-16 | 8.18 | 8.32 | 8.13 | 8.19 | 8.00 | qfq | 3,286,915 | 27,097,508 | 0.12% |
| 2025-12-15 | 8.10 | 8.25 | 8.02 | 8.18 | 7.99 | qfq | 3,149,500 | 25,770,880 | 0.62% |
| 2025-12-12 | 8.30 | 8.39 | 8.10 | 8.13 | 7.94 | qfq | 4,218,900 | 34,783,073 | -1.57% |
| 2025-12-11 | 8.47 | 8.51 | 8.24 | 8.26 | 8.06 | qfq | 4,326,500 | 35,980,274 | -2.25% |
| 2025-12-10 | 8.44 | 8.60 | 8.44 | 8.45 | 8.25 | qfq | 3,187,200 | 27,134,034 | -0.35% |
| 2025-12-09 | 8.53 | 8.58 | 8.42 | 8.48 | 8.28 | qfq | 2,233,200 | 19,021,645 | -0.59% |
| 2025-12-08 | 8.62 | 8.72 | 8.50 | 8.53 | 8.33 | qfq | 3,317,835 | 28,385,573 | -1.04% |
| 2025-12-05 | 8.60 | 8.67 | 8.50 | 8.62 | 8.42 | qfq | 2,685,300 | 23,062,670 | 0.23% |
| 2025-12-04 | 8.82 | 8.86 | 8.57 | 8.60 | 8.40 | qfq | 3,166,295 | 27,505,965 | -2.93% |
| 2025-12-03 | 8.86 | 8.90 | 8.76 | 8.86 | 8.65 | qfq | 2,487,675 | 21,939,360 | -0.23% |
| 2025-12-02 | 8.87 | 8.92 | 8.65 | 8.88 | 8.67 | qfq | 3,801,740 | 33,395,271 | 0.23% |
| 2025-12-01 | 9.03 | 9.11 | 8.86 | 8.86 | 8.65 | qfq | 3,104,570 | 27,928,408 | -1.01% |
| 2025-11-28 | 8.83 | 8.96 | 8.76 | 8.95 | 8.74 | qfq | 2,128,200 | 18,887,721 | 1.13% |
| 2025-11-27 | 8.76 | 8.89 | 8.74 | 8.85 | 8.64 | qfq | 3,034,945 | 26,774,849 | 0.57% |
| 2025-11-26 | 8.99 | 8.99 | 8.77 | 8.80 | 8.59 | qfq | 3,995,400 | 35,484,180 | -1.68% |
| 2025-11-25 | 8.88 | 8.98 | 8.80 | 8.95 | 8.74 | qfq | 3,432,000 | 30,641,262 | 1.59% |
| 2025-11-24 | 8.82 | 8.96 | 8.72 | 8.81 | 8.60 | qfq | 4,936,435 | 43,557,434 | 0.57% |
| 2025-11-21 | 9.14 | 9.23 | 8.72 | 8.76 | 8.55 | qfq | 7,260,045 | 64,431,673 | -4.16% |
| 2025-11-20 | 9.25 | 9.34 | 9.00 | 9.14 | 8.92 | qfq | 5,987,095 | 54,683,559 | -1.30% |
| 2025-11-19 | 9.45 | 9.47 | 9.15 | 9.26 | 9.04 | qfq | 5,537,620 | 51,293,900 | -0.86% |
| 2025-11-18 | 9.33 | 9.40 | 9.20 | 9.34 | 9.12 | qfq | 4,880,500 | 45,409,613 | 0.11% |
| 2025-11-17 | 9.30 | 9.40 | 9.23 | 9.33 | 9.11 | qfq | 4,050,630 | 37,773,608 | 0.32% |
| 2025-11-14 | 9.22 | 9.50 | 9.21 | 9.30 | 9.08 | qfq | 5,148,800 | 48,246,379 | 0.11% |
| 2025-11-13 | 9.21 | 9.30 | 9.09 | 9.29 | 9.07 | qfq | 5,315,655 | 48,893,169 | 0.87% |
| 2025-11-12 | 9.09 | 9.30 | 9.06 | 9.21 | 8.99 | qfq | 5,598,845 | 51,439,311 | 1.32% |
| 2025-11-11 | 9.00 | 9.12 | 8.91 | 9.09 | 8.87 | qfq | 3,972,300 | 35,880,460 | 0.55% |
| 2025-11-10 | 8.92 | 9.10 | 8.84 | 9.04 | 8.83 | qfq | 5,626,800 | 50,395,022 | 1.57% |
| 2025-11-07 | 8.93 | 8.99 | 8.86 | 8.90 | 8.69 | qfq | 2,961,875 | 26,374,315 | -0.56% |
| 2025-11-06 | 9.01 | 9.01 | 8.86 | 8.95 | 8.74 | qfq | 3,182,700 | 28,388,317 | -0.11% |
| 2025-11-05 | 8.82 | 8.99 | 8.81 | 8.96 | 8.75 | qfq | 5,476,111 | 48,897,572 | 0.79% |
| 2025-11-04 | 8.97 | 8.98 | 8.82 | 8.89 | 8.68 | qfq | 5,428,140 | 48,228,670 | -1.00% |
| 2025-11-03 | 8.90 | 9.11 | 8.84 | 8.98 | 8.77 | qfq | 9,943,700 | 89,032,544 | 0.56% |
| 2025-10-31 | 8.97 | 9.03 | 8.84 | 8.93 | 8.72 | qfq | 8,256,180 | 73,811,118 | 0.68% |
| 2025-10-30 | 9.00 | 9.13 | 8.77 | 8.87 | 8.66 | qfq | 15,674,415 | 139,940,597 | -3.27% |
| 2025-10-29 | 8.82 | 9.40 | 8.60 | 9.17 | 8.95 | qfq | 14,142,800 | 127,271,454 | 3.38% |
| 2025-10-28 | 8.71 | 8.94 | 8.65 | 8.87 | 8.66 | qfq | 5,320,345 | 46,930,593 | 1.60% |
| 2025-10-27 | 8.73 | 8.78 | 8.58 | 8.73 | 8.52 | qfq | 6,608,600 | 57,413,942 | 0.23% |
| 2025-10-24 | 8.73 | 8.86 | 8.64 | 8.71 | 8.50 | qfq | 6,909,860 | 60,395,150 | 0.23% |
| 2025-10-23 | 8.72 | 8.83 | 8.55 | 8.69 | 8.48 | qfq | 7,281,015 | 63,310,941 | -0.69% |
| 2025-10-22 | 8.66 | 8.90 | 8.60 | 8.75 | 8.54 | qfq | 11,241,375 | 98,589,206 | 1.04% |
| 2025-10-21 | 8.23 | 8.69 | 8.19 | 8.66 | 8.45 | qfq | 12,948,865 | 109,974,828 | 5.35% |
| 2025-10-20 | 8.21 | 8.26 | 8.14 | 8.22 | 8.02 | qfq | 4,230,505 | 34,674,529 | 0.61% |
| 2025-10-17 | 8.16 | 8.24 | 8.08 | 8.17 | 7.98 | qfq | 5,988,060 | 48,867,619 | 0.12% |
| 2025-10-16 | 8.13 | 8.18 | 8.09 | 8.16 | 7.97 | qfq | 4,219,550 | 34,348,986 | 0.37% |
| 2025-10-15 | 8.06 | 8.19 | 8.00 | 8.13 | 7.94 | qfq | 4,816,605 | 39,183,686 | 1.25% |
| 2025-10-14 | 7.97 | 8.08 | 7.96 | 8.03 | 7.84 | qfq | 4,691,500 | 37,681,866 | 1.26% |
| 2025-10-13 | 7.74 | 7.98 | 7.61 | 7.93 | 7.74 | qfq | 4,758,765 | 37,336,878 | -0.25% |
| 2025-10-10 | 7.82 | 7.99 | 7.79 | 7.95 | 7.76 | qfq | 4,274,620 | 33,916,252 | 1.66% |
| 2025-10-09 | 7.82 | 7.90 | 7.74 | 7.82 | 7.63 | qfq | 4,510,520 | 35,167,217 | 0.13% |
| 2025-09-30 | 7.91 | 7.95 | 7.81 | 7.81 | 7.62 | qfq | 3,367,525 | 26,429,821 | -1.14% |
| 2025-09-29 | 7.77 | 7.94 | 7.64 | 7.90 | 7.71 | qfq | 4,697,300 | 36,799,975 | 1.15% |
| 2025-09-26 | 7.70 | 7.83 | 7.61 | 7.81 | 7.62 | qfq | 4,209,590 | 32,620,183 | 1.30% |
| 2025-09-25 | 7.81 | 7.86 | 7.67 | 7.71 | 7.53 | qfq | 4,424,300 | 34,303,098 | -1.28% |
| 2025-09-24 | 7.66 | 7.83 | 7.66 | 7.81 | 7.62 | qfq | 3,708,041 | 28,870,390 | 1.43% |
| 2025-09-23 | 7.79 | 7.89 | 7.52 | 7.70 | 7.52 | qfq | 5,358,800 | 40,895,900 | -1.66% |
| 2025-09-22 | 7.91 | 7.95 | 7.75 | 7.83 | 7.64 | qfq | 4,293,950 | 33,554,205 | -1.14% |
| 2025-09-19 | 7.92 | 7.96 | 7.74 | 7.92 | 7.73 | qfq | 4,849,575 | 38,068,675 | 0.13% |
| 2025-09-18 | 8.11 | 8.11 | 7.85 | 7.91 | 7.72 | qfq | 6,468,815 | 51,721,792 | -2.47% |
| 2025-09-17 | 8.20 | 8.20 | 8.08 | 8.11 | 7.92 | qfq | 4,781,260 | 38,855,300 | -1.34% |
| 2025-09-16 | 8.12 | 8.22 | 8.08 | 8.22 | 8.02 | qfq | 4,925,370 | 40,179,031 | 1.48% |
| 2025-09-15 | 8.22 | 8.23 | 8.04 | 8.10 | 7.91 | qfq | 4,859,595 | 39,349,917 | -1.10% |
| 2025-09-12 | 8.33 | 8.33 | 8.18 | 8.19 | 8.00 | qfq | 4,216,470 | 34,667,900 | -1.09% |
| 2025-09-11 | 8.33 | 8.33 | 8.12 | 8.28 | 8.08 | qfq | 5,650,500 | 46,403,031 | -1.19% |
| 2025-09-10 | 8.29 | 8.38 | 8.24 | 8.38 | 8.18 | qfq | 6,562,465 | 54,663,654 | 1.09% |
| 2025-09-09 | 8.29 | 8.32 | 8.22 | 8.29 | 8.09 | qfq | 4,138,606 | 34,248,850 | 0.12% |
| 2025-09-08 | 8.17 | 8.30 | 8.14 | 8.28 | 8.08 | qfq | 5,492,530 | 45,289,190 | 1.35% |
| 2025-09-05 | 8.14 | 8.20 | 8.03 | 8.17 | 7.98 | qfq | 5,757,950 | 46,786,053 | 0.25% |
| 2025-09-04 | 8.00 | 8.19 | 7.91 | 8.15 | 7.96 | qfq | 6,813,283 | 55,160,245 | 2.77% |
| 2025-09-03 | 8.08 | 8.12 | 7.89 | 7.93 | 7.74 | qfq | 4,291,595 | 34,366,924 | -2.10% |
| 2025-09-02 | 8.09 | 8.12 | 7.89 | 8.10 | 7.91 | qfq | 6,863,295 | 54,950,155 | -0.25% |
| 2025-09-01 | 8.09 | 8.29 | 7.98 | 8.12 | 7.93 | qfq | 9,506,790 | 77,551,575 | 0.74% |
| 2025-08-29 | 8.12 | 8.34 | 8.04 | 8.06 | 7.87 | qfq | 12,789,795 | 104,442,670 | 1.77% |
| 2025-08-28 | 7.96 | 8.05 | 7.70 | 7.92 | 7.73 | qfq | 5,900,631 | 46,482,236 | 0.00% |
| 2025-08-27 | 8.26 | 8.28 | 7.90 | 7.92 | 7.73 | qfq | 8,204,750 | 66,346,689 | -3.88% |
| 2025-08-26 | 8.20 | 8.32 | 8.14 | 8.24 | 8.04 | qfq | 7,172,200 | 59,242,803 | 0.49% |
| 2025-08-25 | 8.25 | 8.27 | 8.15 | 8.20 | 8.01 | qfq | 8,038,550 | 65,830,216 | -0.97% |
| 2025-08-22 | 8.47 | 8.72 | 8.19 | 8.28 | 8.08 | qfq | 7,995,700 | 66,501,108 | -2.24% |
| 2025-08-21 | 8.43 | 8.53 | 8.35 | 8.47 | 8.27 | qfq | 4,581,475 | 38,676,056 | 1.32% |
| 2025-08-20 | 8.34 | 8.36 | 8.23 | 8.36 | 8.16 | qfq | 4,174,887 | 34,700,008 | 0.00% |
| 2025-08-19 | 8.16 | 8.38 | 8.10 | 8.36 | 8.16 | qfq | 6,750,425 | 55,785,142 | 2.45% |
| 2025-08-18 | 8.20 | 8.29 | 8.11 | 8.16 | 7.97 | qfq | 7,552,790 | 61,786,615 | -0.61% |
| 2025-08-15 | 8.24 | 8.33 | 8.17 | 8.21 | 8.01 | qfq | 4,798,515 | 39,529,839 | -0.36% |
| 2025-08-14 | 8.47 | 8.55 | 8.23 | 8.24 | 8.04 | qfq | 4,752,105 | 39,675,779 | -2.49% |
| 2025-08-13 | 8.55 | 8.56 | 8.43 | 8.45 | 8.25 | qfq | 3,329,330 | 28,236,357 | -0.71% |
| 2025-08-12 | 8.62 | 8.66 | 8.49 | 8.51 | 8.31 | qfq | 3,212,505 | 27,534,238 | -0.70% |
| 2025-08-11 | 8.56 | 8.65 | 8.48 | 8.57 | 8.37 | qfq | 4,523,600 | 38,841,857 | 0.47% |
| 2025-08-08 | 8.52 | 8.54 | 8.38 | 8.53 | 8.33 | qfq | 3,800,231 | 32,164,681 | 0.71% |
| 2025-08-07 | 8.56 | 8.57 | 8.46 | 8.47 | 8.27 | qfq | 3,278,500 | 27,909,211 | -0.59% |
| 2025-08-06 | 8.45 | 8.53 | 8.38 | 8.52 | 8.32 | qfq | 4,071,680 | 34,537,809 | 0.83% |
| 2025-08-05 | 8.36 | 8.47 | 8.36 | 8.45 | 8.25 | qfq | 4,120,520 | 34,751,414 | 1.20% |
| 2025-08-04 | 8.24 | 8.37 | 8.15 | 8.35 | 8.15 | qfq | 4,618,041 | 38,339,788 | 0.97% |
| 2025-08-01 | 8.17 | 8.31 | 8.10 | 8.27 | 8.07 | qfq | 4,708,315 | 38,652,234 | 1.60% |
| 2025-07-31 | 8.30 | 8.37 | 8.12 | 8.14 | 7.95 | qfq | 4,756,990 | 39,009,678 | -2.63% |
| 2025-07-30 | 8.27 | 8.38 | 8.23 | 8.36 | 8.16 | qfq | 3,662,760 | 30,400,393 | 1.09% |
| 2025-07-29 | 8.35 | 8.36 | 8.15 | 8.27 | 8.07 | qfq | 4,151,131 | 34,125,477 | -0.60% |
| 2025-07-28 | 8.38 | 8.44 | 8.24 | 8.32 | 8.12 | qfq | 4,385,740 | 36,495,026 | 0.24% |
| 2025-07-25 | 8.25 | 8.36 | 8.23 | 8.30 | 8.10 | qfq | 3,796,696 | 31,491,998 | 0.61% |
| 2025-07-24 | 8.23 | 8.31 | 8.19 | 8.25 | 8.05 | qfq | 3,309,725 | 27,349,365 | 0.73% |
| 2025-07-23 | 8.35 | 8.35 | 8.18 | 8.19 | 8.00 | qfq | 4,136,380 | 34,091,591 | -1.80% |
| 2025-07-22 | 8.39 | 8.42 | 8.26 | 8.34 | 8.14 | qfq | 3,511,800 | 29,213,167 | -0.36% |
| 2025-07-21 | 8.36 | 8.42 | 8.30 | 8.37 | 8.17 | qfq | 3,851,078 | 32,251,932 | 0.36% |
| 2025-07-18 | 8.28 | 8.37 | 8.20 | 8.34 | 8.14 | qfq | 4,292,441 | 35,544,681 | 0.85% |
| 2025-07-17 | 8.30 | 8.33 | 8.19 | 8.27 | 8.07 | qfq | 3,276,841 | 27,070,800 | 0.24% |
| 2025-07-16 | 8.18 | 8.33 | 8.16 | 8.25 | 8.05 | qfq | 3,738,761 | 30,882,170 | 1.23% |
| 2025-07-15 | 8.23 | 8.24 | 8.03 | 8.15 | 7.96 | qfq | 3,698,630 | 30,096,333 | -0.97% |
| 2025-07-14 | 8.16 | 8.29 | 8.10 | 8.23 | 8.03 | qfq | 4,331,000 | 35,483,757 | 1.11% |
| 2025-07-11 | 8.20 | 8.26 | 8.13 | 8.14 | 7.90 | qfq | 5,317,400 | 43,539,783 | -1.09% |
| 2025-07-10 | 8.15 | 8.34 | 8.09 | 8.23 | 7.99 | qfq | 7,218,580 | 59,158,228 | -2.37% |
| 2025-07-09 | 8.24 | 8.59 | 8.20 | 8.43 | 8.18 | qfq | 8,904,890 | 74,722,831 | 2.31% |
| 2025-07-08 | 8.24 | 8.60 | 8.15 | 8.24 | 8.00 | qfq | 5,597,600 | 46,436,805 | 0.61% |
| 2025-07-07 | 8.10 | 8.28 | 8.03 | 8.19 | 7.95 | qfq | 3,390,400 | 27,724,035 | 1.11% |
| 2025-07-04 | 8.19 | 8.23 | 8.05 | 8.10 | 7.86 | qfq | 2,923,100 | 23,705,854 | -1.10% |
| 2025-07-03 | 8.23 | 8.30 | 8.14 | 8.19 | 7.95 | qfq | 2,661,000 | 21,805,965 | -0.61% |
| 2025-07-02 | 8.36 | 8.36 | 8.18 | 8.24 | 8.00 | qfq | 3,442,685 | 28,309,969 | -0.84% |
| 2025-07-01 | 8.30 | 8.45 | 8.21 | 8.31 | 8.06 | qfq | 5,507,550 | 45,616,987 | 0.12% |
| 2025-06-30 | 8.06 | 8.49 | 7.91 | 8.30 | 8.05 | qfq | 8,591,345 | 70,896,914 | 4.14% |
| 2025-06-27 | 7.86 | 8.00 | 7.83 | 7.97 | 7.73 | qfq | 2,843,270 | 22,546,754 | 1.40% |
| 2025-06-26 | 7.96 | 8.09 | 7.83 | 7.86 | 7.63 | qfq | 3,544,545 | 28,000,573 | -1.01% |
| 2025-06-25 | 7.95 | 8.37 | 7.89 | 7.94 | 7.70 | qfq | 6,652,800 | 53,545,775 | 0.63% |
| 2025-06-24 | 7.66 | 7.91 | 7.61 | 7.89 | 7.66 | qfq | 3,831,530 | 30,030,225 | 3.14% |
| 2025-06-23 | 7.47 | 7.68 | 7.46 | 7.65 | 7.42 | qfq | 3,368,795 | 25,594,754 | 1.73% |
| 2025-06-20 | 7.58 | 7.65 | 7.50 | 7.52 | 7.30 | qfq | 3,184,775 | 24,073,082 | -1.05% |
| 2025-06-19 | 7.73 | 7.80 | 7.56 | 7.60 | 7.37 | qfq | 3,840,155 | 29,326,038 | -2.06% |
| 2025-06-18 | 7.82 | 7.95 | 7.68 | 7.76 | 7.53 | qfq | 5,422,095 | 42,092,098 | -1.77% |
| 2025-06-17 | 7.95 | 7.98 | 7.84 | 7.90 | 7.67 | qfq | 4,623,770 | 36,487,732 | -0.38% |
| 2025-06-16 | 7.84 | 8.00 | 7.82 | 7.93 | 7.69 | qfq | 7,130,310 | 56,478,973 | -0.13% |
| 2025-06-13 | 8.22 | 8.27 | 7.87 | 7.94 | 7.70 | qfq | 13,407,045 | 107,296,804 | -4.68% |
| 2025-06-12 | 8.11 | 8.90 | 8.03 | 8.33 | 8.08 | qfq | 16,636,270 | 140,406,789 | 2.97% |
| 2025-06-11 | 7.94 | 8.12 | 7.93 | 8.09 | 7.85 | qfq | 4,302,067 | 34,647,157 | 1.51% |
| 2025-06-10 | 8.04 | 8.09 | 7.83 | 7.97 | 7.73 | qfq | 4,938,580 | 39,421,657 | -0.50% |
| 2025-06-09 | 7.91 | 8.03 | 7.87 | 8.01 | 7.77 | qfq | 4,061,840 | 32,345,234 | 1.14% |
| 2025-06-06 | 7.87 | 7.93 | 7.79 | 7.92 | 7.69 | qfq | 3,663,870 | 28,839,143 | 0.64% |
| 2025-06-05 | 7.97 | 8.07 | 7.82 | 7.87 | 7.64 | qfq | 4,838,900 | 38,318,516 | -1.99% |
| 2025-06-04 | 7.87 | 8.26 | 7.87 | 8.03 | 7.79 | qfq | 7,060,433 | 56,512,448 | 2.55% |
| 2025-06-03 | 7.58 | 7.86 | 7.58 | 7.83 | 7.60 | qfq | 5,256,150 | 40,794,819 | 2.22% |
| 2025-05-30 | 7.74 | 7.87 | 7.64 | 7.66 | 7.43 | qfq | 3,934,100 | 30,357,112 | -1.42% |
| 2025-05-29 | 7.75 | 7.81 | 7.61 | 7.77 | 7.54 | qfq | 5,042,990 | 39,021,877 | 1.04% |
| 2025-05-28 | 7.54 | 7.72 | 7.54 | 7.69 | 7.46 | qfq | 3,977,400 | 30,427,822 | 1.18% |
| 2025-05-27 | 7.39 | 7.62 | 7.39 | 7.60 | 7.37 | qfq | 5,157,100 | 38,931,104 | 2.56% |
| 2025-05-26 | 7.42 | 7.50 | 7.30 | 7.41 | 7.19 | qfq | 4,196,380 | 31,103,596 | 0.41% |
| 2025-05-23 | 7.49 | 7.54 | 7.37 | 7.38 | 7.16 | qfq | 3,450,205 | 25,729,678 | -1.47% |
| 2025-05-22 | 7.61 | 7.68 | 7.46 | 7.49 | 7.27 | qfq | 3,945,300 | 29,812,508 | -1.71% |
| 2025-05-21 | 7.58 | 7.65 | 7.48 | 7.62 | 7.39 | qfq | 4,148,690 | 31,448,717 | 0.26% |
| 2025-05-20 | 7.45 | 7.63 | 7.35 | 7.60 | 7.37 | qfq | 4,615,915 | 34,855,623 | 2.01% |
| 2025-05-19 | 7.31 | 7.48 | 7.28 | 7.45 | 7.23 | qfq | 5,188,115 | 38,465,832 | 1.78% |
| 2025-05-16 | 7.24 | 7.35 | 7.18 | 7.32 | 7.10 | qfq | 3,741,890 | 27,230,073 | 0.83% |
| 2025-05-15 | 7.19 | 7.30 | 7.18 | 7.26 | 7.04 | qfq | 4,027,575 | 29,184,491 | 0.69% |
| 2025-05-14 | 7.23 | 7.23 | 7.08 | 7.21 | 7.00 | qfq | 3,141,365 | 22,490,027 | -0.41% |
| 2025-05-13 | 7.22 | 7.31 | 7.19 | 7.24 | 7.03 | qfq | 3,868,000 | 28,057,103 | 0.70% |
| 2025-05-12 | 7.21 | 7.30 | 7.13 | 7.19 | 6.98 | qfq | 4,156,275 | 29,887,851 | 0.28% |
| 2025-05-09 | 7.20 | 7.25 | 7.15 | 7.17 | 6.96 | qfq | 4,151,670 | 29,852,045 | -0.14% |
| 2025-05-08 | 7.16 | 7.20 | 7.07 | 7.18 | 6.97 | qfq | 4,106,545 | 29,385,360 | 0.42% |
| 2025-05-07 | 7.13 | 7.20 | 7.08 | 7.15 | 6.94 | qfq | 5,951,375 | 42,525,514 | 0.85% |
| 2025-05-06 | 6.95 | 7.12 | 6.95 | 7.09 | 6.88 | qfq | 6,388,465 | 45,083,357 | 2.75% |
| 2025-04-30 | 7.01 | 7.16 | 6.87 | 6.90 | 6.70 | qfq | 6,261,515 | 43,869,821 | -1.00% |
| 2025-04-29 | 6.72 | 7.13 | 6.72 | 6.97 | 6.76 | qfq | 11,236,660 | 78,532,354 | 5.29% |
| 2025-04-28 | 6.70 | 6.70 | 6.53 | 6.62 | 6.42 | qfq | 2,977,200 | 19,681,020 | -1.34% |
| 2025-04-25 | 6.70 | 6.77 | 6.67 | 6.71 | 6.51 | qfq | 2,870,500 | 19,305,236 | 0.60% |
| 2025-04-24 | 6.68 | 6.79 | 6.62 | 6.67 | 6.47 | qfq | 3,063,600 | 20,539,239 | -0.30% |
| 2025-04-23 | 6.81 | 6.85 | 6.68 | 6.69 | 6.49 | qfq | 3,035,800 | 20,485,511 | -1.33% |
| 2025-04-22 | 6.75 | 6.80 | 6.71 | 6.78 | 6.58 | qfq | 3,561,600 | 24,063,731 | 0.44% |
| 2025-04-21 | 6.76 | 6.84 | 6.65 | 6.75 | 6.55 | qfq | 4,541,300 | 30,689,422 | -0.44% |
| 2025-04-18 | 6.80 | 7.04 | 6.64 | 6.78 | 6.58 | qfq | 7,743,800 | 52,572,464 | -0.29% |
| 2025-04-17 | 6.69 | 6.94 | 6.61 | 6.80 | 6.60 | qfq | 4,950,859 | 33,706,969 | 1.34% |
| 2025-04-16 | 6.72 | 6.76 | 6.47 | 6.71 | 6.51 | qfq | 4,733,369 | 31,374,786 | -0.15% |
| 2025-04-15 | 6.56 | 6.72 | 6.52 | 6.72 | 6.52 | qfq | 3,732,041 | 24,806,776 | 2.28% |
| 2025-04-14 | 6.44 | 6.63 | 6.44 | 6.57 | 6.38 | qfq | 3,942,295 | 25,868,064 | 2.34% |
| 2025-04-11 | 6.38 | 6.52 | 6.37 | 6.42 | 6.23 | qfq | 2,813,400 | 18,125,775 | 0.16% |
| 2025-04-10 | 6.26 | 6.48 | 6.26 | 6.41 | 6.22 | qfq | 4,984,264 | 31,940,546 | 2.72% |
| 2025-04-09 | 6.10 | 6.29 | 5.76 | 6.24 | 6.05 | qfq | 6,548,636 | 39,489,857 | 0.97% |
| 2025-04-08 | 6.21 | 6.31 | 6.06 | 6.18 | 6.00 | qfq | 7,811,917 | 48,168,401 | -2.06% |
| 2025-04-07 | 6.77 | 6.77 | 6.31 | 6.31 | 6.12 | qfq | 5,752,500 | 36,755,876 | -9.99% |
| 2025-04-03 | 6.95 | 7.04 | 6.91 | 7.01 | 6.80 | qfq | 2,190,600 | 15,281,978 | 0.14% |
| 2025-04-02 | 7.01 | 7.05 | 6.93 | 7.00 | 6.79 | qfq | 2,844,745 | 19,930,231 | 0.86% |
| 2025-04-01 | 6.82 | 7.04 | 6.81 | 6.94 | 6.73 | qfq | 3,208,325 | 22,315,285 | 2.06% |
| 2025-03-31 | 6.92 | 6.94 | 6.76 | 6.80 | 6.60 | qfq | 4,084,400 | 27,934,313 | -2.72% |
| 2025-03-28 | 7.15 | 7.15 | 6.96 | 6.99 | 6.78 | qfq | 3,627,200 | 25,469,791 | -1.96% |
| 2025-03-27 | 7.11 | 7.22 | 7.03 | 7.13 | 6.92 | qfq | 3,188,645 | 22,725,217 | -0.42% |
| 2025-03-26 | 7.00 | 7.20 | 6.97 | 7.16 | 6.95 | qfq | 4,414,375 | 31,451,853 | 2.43% |
| 2025-03-25 | 7.01 | 7.02 | 6.87 | 6.99 | 6.78 | qfq | 4,062,924 | 28,235,563 | -0.29% |
| 2025-03-24 | 7.26 | 7.27 | 6.92 | 7.01 | 6.80 | qfq | 5,983,000 | 42,293,213 | -3.44% |
| 2025-03-21 | 7.35 | 7.36 | 7.21 | 7.26 | 7.04 | qfq | 4,548,595 | 33,137,039 | -1.36% |
| 2025-03-20 | 7.40 | 7.44 | 7.33 | 7.36 | 7.14 | qfq | 4,137,061 | 30,536,760 | -0.54% |
| 2025-03-19 | 7.48 | 7.51 | 7.36 | 7.40 | 7.18 | qfq | 4,209,660 | 31,164,424 | -1.46% |
| 2025-03-18 | 7.41 | 7.51 | 7.34 | 7.51 | 7.29 | qfq | 5,314,900 | 39,514,345 | 1.35% |
| 2025-03-17 | 7.36 | 7.48 | 7.36 | 7.41 | 7.19 | qfq | 6,042,265 | 44,774,964 | 0.54% |
| 2025-03-14 | 7.22 | 7.43 | 7.16 | 7.37 | 7.15 | qfq | 9,379,515 | 68,584,996 | 2.22% |
| 2025-03-13 | 7.27 | 7.31 | 7.13 | 7.21 | 7.00 | qfq | 5,361,500 | 38,551,567 | -1.10% |
| 2025-03-12 | 7.33 | 7.38 | 7.24 | 7.29 | 7.07 | qfq | 7,228,730 | 52,778,249 | -0.55% |
| 2025-03-11 | 7.22 | 7.33 | 7.18 | 7.33 | 7.11 | qfq | 4,959,798 | 36,114,368 | 0.69% |
| 2025-03-10 | 7.18 | 7.33 | 7.18 | 7.28 | 7.06 | qfq | 5,204,600 | 37,737,299 | 1.53% |
| 2025-03-07 | 7.21 | 7.28 | 7.13 | 7.17 | 6.96 | qfq | 4,005,835 | 28,897,656 | -0.69% |
| 2025-03-06 | 7.15 | 7.23 | 7.07 | 7.22 | 7.01 | qfq | 4,953,485 | 35,487,789 | 1.12% |
| 2025-03-05 | 7.22 | 7.26 | 7.01 | 7.14 | 6.93 | qfq | 5,590,300 | 39,670,489 | -1.65% |
| 2025-03-04 | 7.23 | 7.29 | 7.18 | 7.26 | 7.04 | qfq | 4,320,500 | 31,224,177 | -0.27% |
| 2025-03-03 | 7.23 | 7.39 | 7.19 | 7.28 | 7.06 | qfq | 6,832,285 | 49,930,528 | 0.69% |
| 2025-02-28 | 7.31 | 7.41 | 7.19 | 7.23 | 7.02 | qfq | 5,599,900 | 40,800,080 | -1.77% |
| 2025-02-27 | 7.22 | 7.37 | 7.22 | 7.36 | 7.14 | qfq | 6,330,000 | 46,211,670 | 1.52% |
| 2025-02-26 | 7.17 | 7.30 | 7.17 | 7.25 | 7.03 | qfq | 4,790,504 | 34,674,307 | 1.12% |
| 2025-02-25 | 7.15 | 7.30 | 7.12 | 7.17 | 6.96 | qfq | 3,984,349 | 28,761,957 | -0.55% |
| 2025-02-24 | 7.16 | 7.27 | 7.10 | 7.21 | 7.00 | qfq | 5,089,100 | 36,616,020 | 0.56% |
| 2025-02-21 | 7.22 | 7.26 | 7.10 | 7.17 | 6.96 | qfq | 4,945,920 | 35,392,140 | -1.24% |
| 2025-02-20 | 7.15 | 7.29 | 7.11 | 7.26 | 7.04 | qfq | 5,443,400 | 39,213,334 | 1.68% |
| 2025-02-19 | 7.13 | 7.19 | 7.10 | 7.14 | 6.93 | qfq | 4,183,400 | 29,851,922 | 0.28% |
| 2025-02-18 | 7.33 | 7.34 | 7.10 | 7.12 | 6.91 | qfq | 5,287,100 | 38,092,971 | -2.73% |
| 2025-02-17 | 7.16 | 7.33 | 7.13 | 7.32 | 7.10 | qfq | 6,338,775 | 45,995,248 | 1.67% |
| 2025-02-14 | 7.18 | 7.20 | 7.10 | 7.20 | 6.99 | qfq | 5,540,200 | 39,625,544 | 0.28% |
| 2025-02-13 | 7.28 | 7.31 | 7.17 | 7.18 | 6.97 | qfq | 5,838,380 | 42,231,019 | -1.37% |
| 2025-02-12 | 7.26 | 7.33 | 7.19 | 7.28 | 7.06 | qfq | 6,302,200 | 45,764,199 | 0.00% |
| 2025-02-11 | 7.23 | 7.32 | 7.14 | 7.28 | 7.06 | qfq | 8,682,800 | 62,684,098 | 0.83% |
| 2025-02-10 | 7.08 | 7.22 | 7.06 | 7.22 | 7.01 | qfq | 8,335,440 | 59,495,816 | 1.83% |
| 2025-02-07 | 7.01 | 7.14 | 6.97 | 7.09 | 6.88 | qfq | 8,307,395 | 58,696,556 | 1.14% |
| 2025-02-06 | 7.00 | 7.02 | 6.87 | 7.01 | 6.80 | qfq | 7,517,416 | 52,237,039 | 0.72% |
| 2025-02-05 | 6.98 | 7.03 | 6.89 | 6.96 | 6.75 | qfq | 5,836,450 | 40,612,192 | 0.00% |
| 2025-01-27 | 6.94 | 7.12 | 6.89 | 6.96 | 6.75 | qfq | 7,795,594 | 54,676,618 | -0.85% |
| 2025-01-24 | 6.92 | 7.02 | 6.87 | 7.02 | 6.81 | qfq | 7,420,160 | 51,717,518 | 0.86% |
| 2025-01-23 | 7.17 | 7.24 | 6.92 | 6.96 | 6.75 | qfq | 12,533,320 | 89,128,437 | -2.79% |
| 2025-01-22 | 7.12 | 7.27 | 7.00 | 7.16 | 6.95 | qfq | 10,965,606 | 78,413,058 | -0.97% |
| 2025-01-21 | 7.78 | 7.78 | 7.10 | 7.23 | 7.02 | qfq | 22,151,705 | 161,447,818 | -6.10% |
| 2025-01-20 | 7.92 | 8.37 | 7.64 | 7.70 | 7.47 | qfq | 27,081,411 | 211,607,157 | -5.29% |
| 2025-01-17 | 9.00 | 9.23 | 7.94 | 8.13 | 7.89 | qfq | 47,408,682 | 409,932,186 | -7.72% |
| 2025-01-16 | 8.45 | 8.81 | 8.45 | 8.81 | 8.55 | qfq | 24,569,321 | 213,990,845 | 9.99% |
| 2025-01-15 | 8.01 | 8.01 | 8.01 | 8.01 | 7.77 | qfq | 2,129,085 | 17,053,971 | 10.03% |
| 2025-01-14 | 7.28 | 7.28 | 7.28 | 7.28 | 7.06 | qfq | 2,841,300 | 20,684,664 | 9.97% |
| 2025-01-13 | 6.82 | 6.82 | 6.38 | 6.62 | 6.42 | qfq | 8,880,800 | 58,284,829 | -5.70% |
| 2025-01-10 | 7.65 | 7.68 | 7.01 | 7.02 | 6.81 | qfq | 10,667,100 | 77,666,359 | -8.36% |
| 2025-01-09 | 7.77 | 8.05 | 7.58 | 7.66 | 7.43 | qfq | 11,543,200 | 89,730,057 | -1.42% |
| 2025-01-08 | 7.45 | 8.10 | 7.45 | 7.77 | 7.54 | qfq | 16,087,900 | 124,920,163 | 3.74% |
| 2025-01-07 | 7.24 | 7.52 | 7.07 | 7.49 | 7.27 | qfq | 9,433,200 | 69,119,033 | 2.60% |
| 2025-01-06 | 7.40 | 7.63 | 6.93 | 7.30 | 7.08 | qfq | 13,400,732 | 97,461,023 | -3.57% |
| 2025-01-03 | 7.36 | 7.85 | 7.36 | 7.57 | 7.35 | qfq | 21,362,271 | 162,625,131 | 2.30% |
| 2025-01-02 | 6.99 | 7.69 | 6.98 | 7.40 | 7.18 | qfq | 16,994,390 | 128,159,642 | 5.87% |
| 2024-12-31 | 7.03 | 7.18 | 6.97 | 6.99 | 6.78 | qfq | 3,396,616 | 24,003,247 | -0.99% |
| 2024-12-30 | 7.19 | 7.21 | 7.01 | 7.06 | 6.85 | qfq | 3,613,900 | 25,525,026 | -2.62% |
| 2024-12-27 | 7.14 | 7.32 | 7.06 | 7.25 | 7.03 | qfq | 4,563,495 | 33,003,316 | 0.00% |
| 2024-12-26 | 7.03 | 7.57 | 7.03 | 7.25 | 7.03 | qfq | 6,774,730 | 49,620,837 | 3.13% |
| 2024-12-25 | 7.18 | 7.22 | 6.88 | 7.03 | 6.82 | qfq | 4,458,200 | 31,238,449 | -2.63% |
| 2024-12-24 | 7.22 | 7.26 | 7.12 | 7.22 | 7.01 | qfq | 4,508,797 | 32,447,297 | 0.84% |
| 2024-12-23 | 7.67 | 7.69 | 7.14 | 7.16 | 6.95 | qfq | 6,398,700 | 46,895,739 | -7.13% |
| 2024-12-20 | 7.54 | 7.78 | 7.51 | 7.71 | 7.48 | qfq | 5,758,255 | 44,303,415 | 2.25% |
| 2024-12-19 | 7.57 | 7.58 | 7.38 | 7.54 | 7.32 | qfq | 6,026,700 | 45,090,774 | -1.05% |
| 2024-12-18 | 7.74 | 7.80 | 7.57 | 7.62 | 7.39 | qfq | 5,969,950 | 45,739,505 | -1.80% |
| 2024-12-17 | 8.35 | 8.39 | 7.72 | 7.76 | 7.53 | qfq | 10,130,950 | 80,167,188 | -6.84% |
| 2024-12-16 | 8.29 | 8.60 | 8.24 | 8.33 | 8.08 | qfq | 11,798,695 | 98,967,825 | 0.60% |
| 2024-12-13 | 8.22 | 8.55 | 8.08 | 8.28 | 8.03 | qfq | 10,606,486 | 87,775,062 | 0.49% |
| 2024-12-12 | 8.02 | 8.27 | 7.98 | 8.24 | 8.00 | qfq | 9,138,680 | 74,631,692 | 2.49% |
| 2024-12-11 | 7.87 | 8.04 | 7.86 | 8.04 | 7.80 | qfq | 7,789,300 | 62,075,675 | 1.77% |
| 2024-12-10 | 8.17 | 8.22 | 7.86 | 7.90 | 7.67 | qfq | 8,037,852 | 64,361,529 | -0.50% |
| 2024-12-09 | 7.88 | 7.94 | 7.80 | 7.94 | 7.70 | qfq | 5,682,521 | 44,844,382 | 0.63% |
| 2024-12-06 | 7.75 | 8.04 | 7.68 | 7.89 | 7.66 | qfq | 6,728,375 | 52,733,141 | 1.81% |
| 2024-12-05 | 7.66 | 7.75 | 7.59 | 7.75 | 7.52 | qfq | 5,022,000 | 38,663,665 | 0.78% |
| 2024-12-04 | 7.78 | 7.88 | 7.63 | 7.69 | 7.46 | qfq | 6,138,495 | 47,670,354 | -1.79% |
| 2024-12-03 | 7.88 | 7.90 | 7.74 | 7.83 | 7.60 | qfq | 6,717,900 | 52,465,560 | -0.51% |
| 2024-12-02 | 7.88 | 7.96 | 7.81 | 7.87 | 7.64 | qfq | 9,272,135 | 72,966,852 | 0.25% |
| 2024-11-29 | 7.71 | 7.89 | 7.68 | 7.85 | 7.62 | qfq | 7,564,525 | 59,126,957 | 1.55% |
| 2024-11-28 | 7.79 | 7.86 | 7.69 | 7.73 | 7.50 | qfq | 9,468,520 | 73,562,980 | 0.39% |
| 2024-11-27 | 7.53 | 7.76 | 7.30 | 7.70 | 7.47 | qfq | 9,674,905 | 72,894,171 | 1.45% |
| 2024-11-26 | 7.78 | 7.79 | 7.49 | 7.59 | 7.36 | qfq | 9,214,573 | 70,210,943 | -2.32% |
| 2024-11-25 | 7.58 | 7.99 | 7.52 | 7.77 | 7.54 | qfq | 13,202,863 | 102,343,135 | 2.10% |
| 2024-11-22 | 8.01 | 8.24 | 7.53 | 7.61 | 7.38 | qfq | 16,139,397 | 126,861,794 | -5.23% |
| 2024-11-21 | 8.30 | 8.38 | 8.00 | 8.03 | 7.79 | qfq | 19,504,532 | 158,554,418 | -5.31% |
| 2024-11-20 | 8.20 | 8.93 | 8.05 | 8.48 | 8.23 | qfq | 25,975,362 | 217,536,601 | -2.53% |
| 2024-11-19 | 7.85 | 9.07 | 7.58 | 8.70 | 8.44 | qfq | 35,494,712 | 297,540,804 | 5.33% |
| 2024-11-18 | 7.81 | 8.26 | 7.61 | 8.26 | 8.01 | qfq | 30,828,446 | 250,972,351 | 9.99% |
| 2024-11-15 | 7.06 | 7.72 | 7.02 | 7.51 | 7.29 | qfq | 11,745,965 | 86,118,312 | 6.52% |
| 2024-11-14 | 7.16 | 7.18 | 7.00 | 7.05 | 6.84 | qfq | 3,800,094 | 26,884,662 | -1.81% |
| 2024-11-13 | 7.19 | 7.28 | 7.05 | 7.18 | 6.97 | qfq | 5,194,585 | 37,155,765 | 0.00% |
| 2024-11-12 | 7.25 | 7.35 | 7.15 | 7.18 | 6.97 | qfq | 6,807,980 | 49,472,725 | -0.97% |
| 2024-11-11 | 7.26 | 7.32 | 7.19 | 7.25 | 7.03 | qfq | 5,673,800 | 41,033,715 | -0.55% |
| 2024-11-08 | 7.33 | 7.39 | 7.17 | 7.29 | 7.07 | qfq | 6,265,315 | 45,529,704 | -0.27% |
| 2024-11-07 | 7.13 | 7.35 | 7.13 | 7.31 | 7.09 | qfq | 4,987,210 | 36,397,993 | 1.53% |
| 2024-11-06 | 7.30 | 7.38 | 7.18 | 7.20 | 6.99 | qfq | 3,662,765 | 26,500,551 | -1.37% |
| 2024-11-05 | 7.07 | 7.34 | 7.07 | 7.30 | 7.08 | qfq | 5,586,921 | 40,362,673 | 3.11% |
| 2024-11-04 | 6.95 | 7.14 | 6.95 | 7.08 | 6.87 | qfq | 2,975,011 | 21,006,305 | 2.02% |
| 2024-11-01 | 7.04 | 7.14 | 6.90 | 6.94 | 6.73 | qfq | 4,271,557 | 29,851,637 | -2.25% |
| 2024-10-31 | 6.93 | 7.14 | 6.93 | 7.10 | 6.89 | qfq | 4,656,210 | 32,861,108 | 1.87% |
| 2024-10-30 | 6.96 | 7.08 | 6.91 | 6.97 | 6.76 | qfq | 4,805,788 | 33,616,037 | -1.55% |
| 2024-10-29 | 7.37 | 7.37 | 7.07 | 7.08 | 6.87 | qfq | 4,890,243 | 35,002,860 | -3.41% |
| 2024-10-28 | 7.13 | 7.34 | 7.13 | 7.33 | 7.11 | qfq | 3,159,960 | 22,918,080 | 2.37% |
| 2024-10-25 | 7.12 | 7.17 | 7.08 | 7.16 | 6.95 | qfq | 2,686,500 | 19,160,965 | 1.56% |
| 2024-10-24 | 7.01 | 7.12 | 6.93 | 7.05 | 6.84 | qfq | 3,416,085 | 24,050,133 | 1.00% |
| 2024-10-23 | 6.92 | 7.04 | 6.86 | 6.98 | 6.77 | qfq | 4,055,560 | 28,249,700 | 0.72% |
| 2024-10-22 | 6.74 | 6.96 | 6.70 | 6.93 | 6.72 | qfq | 3,674,768 | 25,125,356 | 2.97% |
| 2024-10-21 | 6.79 | 6.80 | 6.62 | 6.73 | 6.53 | qfq | 3,845,995 | 25,780,202 | 0.45% |
| 2024-10-18 | 6.58 | 6.78 | 6.57 | 6.70 | 6.50 | qfq | 4,018,581 | 26,816,881 | 1.36% |
| 2024-10-17 | 6.63 | 6.75 | 6.61 | 6.61 | 6.41 | qfq | 2,593,330 | 17,304,221 | -0.75% |
| 2024-10-16 | 6.51 | 6.70 | 6.50 | 6.66 | 6.46 | qfq | 2,891,475 | 19,104,680 | 1.22% |
| 2024-10-15 | 6.63 | 6.72 | 6.58 | 6.58 | 6.38 | qfq | 3,671,390 | 24,399,623 | -1.64% |
| 2024-10-14 | 6.62 | 6.73 | 6.55 | 6.69 | 6.49 | qfq | 3,895,545 | 25,973,627 | 1.06% |
| 2024-10-11 | 6.78 | 6.85 | 6.54 | 6.62 | 6.42 | qfq | 5,424,886 | 36,193,589 | -2.36% |
| 2024-10-10 | 6.83 | 7.00 | 6.64 | 6.78 | 6.58 | qfq | 5,886,745 | 40,229,105 | -0.15% |
| 2024-10-09 | 7.36 | 7.36 | 6.76 | 6.79 | 6.59 | qfq | 8,104,777 | 56,984,210 | -9.47% |
| 2024-10-08 | 7.90 | 7.90 | 7.19 | 7.50 | 7.28 | qfq | 10,511,948 | 78,997,770 | 3.88% |
| 2024-09-30 | 6.89 | 7.27 | 6.71 | 7.22 | 7.01 | qfq | 9,426,876 | 65,990,643 | 8.08% |
| 2024-09-27 | 6.55 | 6.69 | 6.48 | 6.68 | 6.48 | qfq | 4,596,671 | 30,312,038 | 3.57% |
| 2024-09-26 | 6.25 | 6.46 | 6.24 | 6.45 | 6.26 | qfq | 4,523,096 | 28,852,164 | 2.71% |
| 2024-09-25 | 6.20 | 6.39 | 6.19 | 6.28 | 6.09 | qfq | 3,315,455 | 20,936,539 | 2.11% |
| 2024-09-24 | 5.93 | 6.16 | 5.93 | 6.15 | 5.97 | qfq | 2,303,155 | 13,978,138 | 3.36% |
| 2024-09-23 | 6.00 | 6.05 | 5.91 | 5.95 | 5.77 | qfq | 1,880,955 | 11,210,221 | -1.00% |
| 2024-09-20 | 6.03 | 6.05 | 5.96 | 6.01 | 5.83 | qfq | 1,084,390 | 6,511,165 | -0.66% |
| 2024-09-19 | 5.84 | 6.10 | 5.84 | 6.05 | 5.87 | qfq | 2,073,400 | 12,460,743 | 3.77% |
| 2024-09-18 | 5.88 | 5.91 | 5.72 | 5.83 | 5.66 | qfq | 1,516,910 | 8,808,024 | -1.19% |
| 2024-09-13 | 6.00 | 6.06 | 5.90 | 5.90 | 5.72 | qfq | 1,954,400 | 11,656,151 | -2.16% |
| 2024-09-12 | 6.09 | 6.17 | 6.01 | 6.03 | 5.85 | qfq | 1,351,100 | 8,225,357 | -0.66% |
| 2024-09-11 | 6.11 | 6.15 | 6.05 | 6.07 | 5.89 | qfq | 1,352,200 | 8,233,895 | -1.46% |
| 2024-09-10 | 6.21 | 6.21 | 6.06 | 6.16 | 5.98 | qfq | 1,537,700 | 9,414,326 | -0.16% |
| 2024-09-09 | 6.07 | 6.21 | 6.06 | 6.17 | 5.99 | qfq | 1,595,600 | 9,815,531 | 0.98% |
| 2024-09-06 | 6.28 | 6.30 | 6.08 | 6.11 | 5.93 | qfq | 2,238,105 | 13,847,129 | -2.55% |
| 2024-09-05 | 6.28 | 6.30 | 6.21 | 6.27 | 6.08 | qfq | 2,075,492 | 12,974,314 | 0.16% |
| 2024-09-04 | 6.34 | 6.38 | 6.22 | 6.26 | 6.07 | qfq | 2,446,692 | 15,367,847 | -1.57% |
| 2024-09-03 | 6.29 | 6.40 | 6.24 | 6.36 | 6.17 | qfq | 2,433,095 | 15,406,646 | 0.79% |
| 2024-09-02 | 6.35 | 6.47 | 6.29 | 6.31 | 6.12 | qfq | 3,606,245 | 22,978,190 | -1.10% |
| 2024-08-30 | 6.36 | 6.47 | 6.31 | 6.38 | 6.19 | qfq | 3,865,155 | 24,702,050 | -0.47% |
| 2024-08-29 | 6.33 | 6.44 | 6.26 | 6.41 | 6.22 | qfq | 2,890,770 | 18,386,924 | 0.79% |
| 2024-08-28 | 6.21 | 6.39 | 6.15 | 6.36 | 6.17 | qfq | 1,963,095 | 12,359,309 | 2.58% |
| 2024-08-27 | 6.20 | 6.25 | 6.12 | 6.20 | 6.02 | qfq | 1,357,200 | 8,383,169 | -0.32% |
| 2024-08-26 | 6.15 | 6.27 | 6.07 | 6.22 | 6.04 | qfq | 1,672,720 | 10,349,691 | 1.97% |
| 2024-08-23 | 6.10 | 6.20 | 6.07 | 6.10 | 5.92 | qfq | 1,821,400 | 11,177,254 | 0.00% |
| 2024-08-22 | 6.07 | 6.17 | 6.04 | 6.10 | 5.92 | qfq | 1,737,220 | 10,632,883 | 0.49% |
| 2024-08-21 | 6.19 | 6.22 | 6.06 | 6.07 | 5.89 | qfq | 1,934,600 | 11,851,903 | -1.78% |
| 2024-08-20 | 6.29 | 6.35 | 6.16 | 6.18 | 6.00 | qfq | 1,844,700 | 11,489,153 | -1.75% |
| 2024-08-19 | 6.28 | 6.38 | 6.22 | 6.29 | 6.10 | qfq | 1,715,025 | 10,813,365 | 0.16% |
| 2024-08-16 | 6.39 | 6.40 | 6.26 | 6.28 | 6.09 | qfq | 1,517,095 | 9,598,429 | -1.41% |
| 2024-08-15 | 6.28 | 6.38 | 6.23 | 6.37 | 6.18 | qfq | 1,759,965 | 11,134,699 | 1.43% |
| 2024-08-14 | 6.33 | 6.35 | 6.26 | 6.28 | 6.09 | qfq | 1,762,960 | 11,096,262 | -0.79% |
| 2024-08-13 | 6.29 | 6.36 | 6.21 | 6.33 | 6.14 | qfq | 1,555,890 | 9,785,343 | 0.32% |
| 2024-08-12 | 6.30 | 6.35 | 6.23 | 6.31 | 6.12 | qfq | 1,268,875 | 7,997,504 | 0.32% |
| 2024-08-09 | 6.34 | 6.38 | 6.29 | 6.29 | 6.10 | qfq | 1,354,990 | 8,583,859 | -0.63% |
| 2024-08-08 | 6.29 | 6.35 | 6.22 | 6.33 | 6.14 | qfq | 1,435,990 | 9,049,637 | 0.64% |
| 2024-08-07 | 6.26 | 6.33 | 6.21 | 6.29 | 6.10 | qfq | 2,158,590 | 13,556,182 | 0.48% |
| 2024-08-06 | 6.19 | 6.27 | 6.14 | 6.26 | 6.07 | qfq | 1,892,000 | 11,765,525 | 2.29% |
| 2024-08-05 | 6.17 | 6.28 | 6.10 | 6.12 | 5.94 | qfq | 2,152,680 | 13,361,767 | -0.81% |
| 2024-08-02 | 6.18 | 6.27 | 6.14 | 6.17 | 5.99 | qfq | 1,632,941 | 10,149,106 | -1.12% |
| 2024-08-01 | 6.28 | 6.31 | 6.19 | 6.24 | 6.05 | qfq | 2,215,195 | 13,798,420 | -0.16% |
| 2024-07-31 | 6.06 | 6.26 | 6.00 | 6.25 | 6.06 | qfq | 2,577,145 | 15,906,547 | 3.48% |
| 2024-07-30 | 6.00 | 6.09 | 5.94 | 6.04 | 5.86 | qfq | 2,348,700 | 14,171,820 | 0.83% |
| 2024-07-29 | 6.10 | 6.10 | 5.97 | 5.99 | 5.81 | qfq | 1,671,030 | 10,041,582 | -1.48% |
| 2024-07-26 | 5.99 | 6.10 | 5.99 | 6.08 | 5.90 | qfq | 1,281,500 | 7,770,609 | 1.50% |
| 2024-07-25 | 5.88 | 6.04 | 5.82 | 5.99 | 5.81 | qfq | 1,699,250 | 10,141,696 | 1.53% |
| 2024-07-24 | 6.00 | 6.01 | 5.88 | 5.90 | 5.72 | qfq | 1,817,400 | 10,780,073 | -1.50% |
| 2024-07-23 | 6.10 | 6.16 | 5.99 | 5.99 | 5.81 | qfq | 1,471,500 | 8,917,523 | -1.96% |
| 2024-07-22 | 6.13 | 6.14 | 6.05 | 6.11 | 5.93 | qfq | 902,500 | 5,496,397 | -0.16% |
| 2024-07-19 | 6.15 | 6.16 | 6.05 | 6.12 | 5.94 | qfq | 1,308,600 | 7,984,283 | -0.49% |
| 2024-07-18 | 6.08 | 6.15 | 5.99 | 6.15 | 5.97 | qfq | 1,583,490 | 9,602,101 | 0.99% |
| 2024-07-17 | 6.09 | 6.17 | 6.06 | 6.09 | 5.91 | qfq | 1,299,695 | 7,925,586 | -0.65% |
| 2024-07-16 | 6.17 | 6.24 | 6.09 | 6.13 | 5.95 | qfq | 1,680,785 | 10,309,356 | -0.81% |
| 2024-07-15 | 6.28 | 6.28 | 6.12 | 6.18 | 6.00 | qfq | 1,304,200 | 8,064,161 | -1.12% |
| 2024-07-12 | 6.23 | 6.36 | 6.23 | 6.25 | 6.06 | qfq | 1,925,600 | 12,125,093 | -0.32% |
| 2024-07-11 | 6.09 | 6.29 | 6.06 | 6.27 | 6.08 | qfq | 2,465,000 | 15,298,206 | 4.15% |
| 2024-07-10 | 6.15 | 6.15 | 6.00 | 6.02 | 5.84 | qfq | 1,626,900 | 9,861,941 | -1.95% |
| 2024-07-09 | 6.08 | 6.18 | 5.96 | 6.14 | 5.96 | qfq | 1,821,235 | 11,059,122 | 0.99% |
| 2024-07-08 | 6.28 | 6.28 | 6.07 | 6.08 | 5.90 | qfq | 1,722,090 | 10,560,298 | -3.18% |
| 2024-07-05 | 6.18 | 6.30 | 6.16 | 6.28 | 6.09 | qfq | 1,423,295 | 8,902,107 | 1.13% |
| 2024-07-04 | 6.45 | 6.45 | 6.20 | 6.21 | 6.03 | qfq | 2,317,390 | 14,574,405 | -3.72% |
| 2024-07-03 | 6.49 | 6.53 | 6.41 | 6.45 | 6.26 | qfq | 1,812,071 | 11,743,087 | -0.15% |
| 2024-07-02 | 6.41 | 6.52 | 6.35 | 6.46 | 6.27 | qfq | 1,330,800 | 8,607,742 | 0.94% |
| 2024-07-01 | 6.30 | 6.42 | 6.24 | 6.40 | 6.21 | qfq | 1,817,640 | 11,543,580 | 1.11% |
| 2024-06-28 | 6.38 | 6.48 | 6.33 | 6.33 | 6.14 | qfq | 2,154,600 | 13,819,107 | -1.25% |
| 2024-06-27 | 6.53 | 6.59 | 6.41 | 6.41 | 6.22 | qfq | 1,601,600 | 10,392,414 | -2.29% |
| 2024-06-26 | 6.37 | 6.56 | 6.37 | 6.56 | 6.37 | qfq | 1,667,295 | 10,797,440 | 2.18% |
| 2024-06-25 | 6.30 | 6.51 | 6.30 | 6.42 | 6.23 | qfq | 2,417,496 | 15,555,835 | 1.74% |
| 2024-06-24 | 6.57 | 6.57 | 6.29 | 6.31 | 6.12 | qfq | 2,620,925 | 16,709,637 | -4.25% |
| 2024-06-21 | 6.50 | 6.63 | 6.46 | 6.59 | 6.39 | qfq | 1,070,900 | 7,036,836 | 0.76% |
| 2024-06-20 | 6.74 | 6.74 | 6.53 | 6.54 | 6.35 | qfq | 1,888,995 | 12,476,430 | -2.68% |
| 2024-06-19 | 6.77 | 6.82 | 6.72 | 6.72 | 6.52 | qfq | 904,395 | 6,115,425 | -0.44% |
| 2024-06-18 | 6.70 | 6.77 | 6.65 | 6.75 | 6.55 | qfq | 1,233,780 | 8,301,379 | 1.05% |
| 2024-06-17 | 6.70 | 6.76 | 6.66 | 6.68 | 6.48 | qfq | 1,434,795 | 9,606,392 | -1.18% |
| 2024-06-14 | 6.70 | 6.79 | 6.60 | 6.76 | 6.56 | qfq | 2,019,201 | 13,520,480 | 0.90% |
| 2024-06-13 | 6.80 | 6.81 | 6.66 | 6.70 | 6.50 | qfq | 2,036,790 | 13,665,610 | -3.74% |
| 2024-06-12 | 6.91 | 7.04 | 6.89 | 6.96 | 6.52 | qfq | 2,230,000 | 15,552,925 | 0.29% |
| 2024-06-11 | 7.08 | 7.08 | 6.85 | 6.94 | 6.51 | qfq | 2,709,400 | 18,739,587 | -1.98% |
| 2024-06-07 | 6.96 | 7.14 | 6.88 | 7.08 | 6.64 | qfq | 3,316,791 | 23,273,345 | 3.36% |
| 2024-06-06 | 7.08 | 7.16 | 6.80 | 6.85 | 6.42 | qfq | 3,935,055 | 27,276,227 | -3.52% |
| 2024-06-05 | 7.24 | 7.26 | 7.09 | 7.10 | 6.66 | qfq | 2,093,321 | 14,974,088 | -2.07% |
| 2024-06-04 | 7.27 | 7.36 | 7.15 | 7.25 | 6.80 | qfq | 2,021,160 | 14,622,477 | -1.09% |
| 2024-06-03 | 7.63 | 7.63 | 7.28 | 7.33 | 6.87 | qfq | 2,867,630 | 21,258,816 | -3.30% |
| 2024-05-31 | 7.57 | 7.63 | 7.55 | 7.58 | 7.11 | qfq | 1,710,918 | 12,986,464 | 0.26% |
| 2024-05-30 | 7.61 | 7.64 | 7.51 | 7.56 | 7.09 | qfq | 1,276,400 | 9,647,592 | -0.40% |
| 2024-05-29 | 7.50 | 7.65 | 7.47 | 7.59 | 7.11 | qfq | 1,931,400 | 14,668,439 | 0.93% |
| 2024-05-28 | 7.66 | 7.66 | 7.52 | 7.52 | 7.05 | qfq | 1,953,640 | 14,784,771 | -1.83% |
| 2024-05-27 | 7.64 | 7.71 | 7.50 | 7.66 | 7.18 | qfq | 2,054,425 | 15,582,647 | 0.52% |
| 2024-05-24 | 7.69 | 7.75 | 7.61 | 7.62 | 7.14 | qfq | 2,389,700 | 18,321,870 | -0.78% |
| 2024-05-23 | 7.91 | 7.92 | 7.66 | 7.68 | 7.20 | qfq | 3,090,930 | 23,934,111 | -2.91% |
| 2024-05-22 | 7.95 | 7.96 | 7.88 | 7.91 | 7.41 | qfq | 2,065,693 | 16,374,081 | 0.13% |
| 2024-05-21 | 8.03 | 8.03 | 7.85 | 7.90 | 7.41 | qfq | 2,627,700 | 20,758,326 | -1.00% |
| 2024-05-20 | 7.98 | 8.03 | 7.95 | 7.98 | 7.48 | qfq | 2,986,350 | 23,830,921 | 0.38% |
| 2024-05-17 | 7.96 | 8.03 | 7.89 | 7.95 | 7.45 | qfq | 2,832,221 | 22,479,717 | -0.25% |
| 2024-05-16 | 8.00 | 8.05 | 7.95 | 7.97 | 7.47 | qfq | 2,557,100 | 20,449,629 | -0.13% |
| 2024-05-15 | 8.00 | 8.05 | 7.94 | 7.98 | 7.48 | qfq | 2,449,530 | 19,593,911 | 0.25% |
| 2024-05-14 | 7.80 | 8.05 | 7.75 | 7.96 | 7.46 | qfq | 4,544,140 | 36,029,250 | 2.71% |
| 2024-05-13 | 7.80 | 7.82 | 7.67 | 7.75 | 7.26 | qfq | 2,729,410 | 21,136,675 | -0.90% |
| 2024-05-10 | 7.96 | 8.00 | 7.81 | 7.82 | 7.33 | qfq | 2,888,255 | 22,725,409 | -1.88% |
| 2024-05-09 | 7.91 | 8.04 | 7.90 | 7.97 | 7.47 | qfq | 2,349,811 | 18,746,848 | 1.01% |
| 2024-05-08 | 8.07 | 8.08 | 7.86 | 7.89 | 7.40 | qfq | 3,493,390 | 27,775,853 | -2.35% |
| 2024-05-07 | 8.12 | 8.14 | 8.00 | 8.08 | 7.57 | qfq | 3,637,400 | 29,335,632 | -0.37% |
| 2024-05-06 | 7.98 | 8.14 | 7.93 | 8.11 | 7.60 | qfq | 6,059,835 | 48,622,821 | 4.24% |
| 2024-04-30 | 7.89 | 7.98 | 7.74 | 7.78 | 7.29 | qfq | 5,773,000 | 45,067,613 | -3.47% |
| 2024-04-29 | 7.79 | 8.07 | 7.79 | 8.06 | 7.56 | qfq | 4,982,654 | 39,926,528 | 3.33% |
| 2024-04-26 | 7.70 | 7.85 | 7.67 | 7.80 | 7.31 | qfq | 3,099,103 | 24,176,862 | 0.65% |
| 2024-04-25 | 7.84 | 7.91 | 7.74 | 7.75 | 7.26 | qfq | 2,753,300 | 21,489,412 | -1.15% |
| 2024-04-24 | 7.78 | 7.93 | 7.78 | 7.84 | 7.35 | qfq | 2,125,336 | 16,663,092 | 0.90% |
| 2024-04-23 | 7.60 | 7.85 | 7.56 | 7.77 | 7.28 | qfq | 2,485,665 | 19,265,421 | 2.24% |
| 2024-04-22 | 7.64 | 7.74 | 7.40 | 7.60 | 7.12 | qfq | 2,266,200 | 17,202,790 | -0.13% |
| 2024-04-19 | 7.66 | 7.67 | 7.47 | 7.61 | 7.13 | qfq | 2,787,820 | 21,076,907 | -0.78% |
| 2024-04-18 | 7.72 | 7.79 | 7.52 | 7.67 | 7.19 | qfq | 3,408,100 | 26,178,333 | 0.13% |
| 2024-04-17 | 7.19 | 7.68 | 7.15 | 7.66 | 7.18 | qfq | 4,629,630 | 34,679,509 | 8.96% |
| 2024-04-16 | 7.69 | 7.76 | 7.01 | 7.03 | 6.59 | qfq | 6,157,188 | 44,229,558 | -7.74% |
| 2024-04-15 | 8.19 | 8.26 | 7.51 | 7.62 | 7.14 | qfq | 6,006,400 | 46,880,250 | -7.19% |
| 2024-04-12 | 8.19 | 8.30 | 8.12 | 8.21 | 7.70 | qfq | 2,083,000 | 17,135,260 | 0.49% |
| 2024-04-11 | 8.23 | 8.34 | 8.08 | 8.17 | 7.66 | qfq | 2,483,300 | 20,422,801 | -0.37% |
| 2024-04-10 | 8.40 | 8.43 | 8.17 | 8.20 | 7.69 | qfq | 2,466,600 | 20,387,419 | -2.03% |
| 2024-04-09 | 8.21 | 8.42 | 8.21 | 8.37 | 7.85 | qfq | 2,432,542 | 20,261,294 | 1.70% |
| 2024-04-08 | 8.38 | 8.44 | 8.22 | 8.23 | 7.71 | qfq | 3,340,960 | 27,817,840 | -1.67% |
| 2024-04-03 | 8.47 | 8.50 | 8.33 | 8.37 | 7.85 | qfq | 2,877,200 | 24,140,255 | -1.41% |
| 2024-04-02 | 8.41 | 8.54 | 8.37 | 8.49 | 7.96 | qfq | 3,268,939 | 27,648,107 | 1.56% |
| 2024-04-01 | 8.13 | 8.37 | 8.11 | 8.36 | 7.84 | qfq | 3,428,782 | 28,325,555 | 3.21% |
| 2024-03-29 | 8.00 | 8.16 | 7.95 | 8.10 | 7.59 | qfq | 2,793,898 | 22,596,336 | 1.25% |
| 2024-03-28 | 7.97 | 8.11 | 7.89 | 8.00 | 7.50 | qfq | 2,848,200 | 22,847,938 | 0.76% |
| 2024-03-27 | 8.21 | 8.22 | 7.94 | 7.94 | 7.44 | qfq | 3,075,400 | 24,849,070 | -3.29% |
| 2024-03-26 | 7.98 | 8.22 | 7.97 | 8.21 | 7.70 | qfq | 4,421,200 | 35,761,052 | 2.63% |
| 2024-03-25 | 8.24 | 8.30 | 7.98 | 8.00 | 7.50 | qfq | 4,463,900 | 36,221,583 | -3.61% |
| 2024-03-22 | 8.33 | 8.50 | 8.22 | 8.30 | 7.78 | qfq | 4,700,110 | 39,162,408 | -0.12% |
| 2024-03-21 | 8.31 | 8.37 | 8.19 | 8.31 | 7.79 | qfq | 2,923,075 | 24,219,747 | 0.12% |
| 2024-03-20 | 8.25 | 8.31 | 8.22 | 8.30 | 7.78 | qfq | 2,386,200 | 19,745,529 | 0.85% |
| 2024-03-19 | 8.23 | 8.28 | 8.19 | 8.23 | 7.71 | qfq | 2,646,050 | 21,806,565 | 0.12% |
| 2024-03-18 | 8.25 | 8.28 | 8.15 | 8.22 | 7.71 | qfq | 3,645,970 | 29,873,285 | 0.49% |
| 2024-03-15 | 8.15 | 8.22 | 8.07 | 8.18 | 7.67 | qfq | 3,131,830 | 25,565,619 | 0.62% |
| 2024-03-14 | 8.10 | 8.18 | 8.01 | 8.13 | 7.62 | qfq | 4,080,905 | 32,980,363 | 0.99% |
| 2024-03-13 | 8.04 | 8.13 | 7.95 | 8.05 | 7.55 | qfq | 3,856,199 | 30,953,393 | 0.37% |
| 2024-03-12 | 7.91 | 8.03 | 7.77 | 8.02 | 7.52 | qfq | 4,786,950 | 37,805,301 | 1.39% |
| 2024-03-11 | 7.78 | 7.92 | 7.73 | 7.91 | 7.41 | qfq | 3,863,820 | 30,261,117 | 2.06% |
| 2024-03-08 | 7.65 | 7.78 | 7.60 | 7.75 | 7.26 | qfq | 2,386,600 | 18,356,129 | 1.31% |
| 2024-03-07 | 7.71 | 7.81 | 7.60 | 7.65 | 7.17 | qfq | 3,016,942 | 23,305,713 | -0.65% |
| 2024-03-06 | 7.58 | 7.75 | 7.57 | 7.70 | 7.22 | qfq | 2,646,712 | 20,296,970 | 1.05% |
| 2024-03-05 | 7.78 | 7.79 | 7.59 | 7.62 | 7.14 | qfq | 3,078,000 | 23,563,355 | -2.31% |
| 2024-03-04 | 7.85 | 7.89 | 7.68 | 7.80 | 7.31 | qfq | 4,692,459 | 36,464,197 | -0.64% |
| 2024-03-01 | 7.88 | 7.91 | 7.76 | 7.85 | 7.36 | qfq | 5,255,709 | 41,172,690 | -0.38% |
| 2024-02-29 | 7.63 | 7.88 | 7.53 | 7.88 | 7.39 | qfq | 7,050,709 | 54,484,807 | 2.74% |
| 2024-02-28 | 8.15 | 8.31 | 7.66 | 7.67 | 7.19 | qfq | 7,840,010 | 62,655,148 | -5.54% |
| 2024-02-27 | 7.96 | 8.16 | 7.84 | 8.12 | 7.61 | qfq | 5,226,100 | 42,038,394 | 1.88% |
| 2024-02-26 | 7.88 | 8.18 | 7.76 | 7.97 | 7.47 | qfq | 7,623,270 | 60,734,119 | 1.53% |
| 2024-02-23 | 7.70 | 7.86 | 7.63 | 7.85 | 7.36 | qfq | 5,058,355 | 39,129,160 | 1.95% |
| 2024-02-22 | 7.58 | 7.75 | 7.49 | 7.70 | 7.22 | qfq | 4,517,259 | 34,419,920 | 1.58% |
| 2024-02-21 | 7.38 | 7.80 | 7.33 | 7.58 | 7.11 | qfq | 6,106,450 | 46,423,006 | 2.16% |
| 2024-02-20 | 7.36 | 7.47 | 7.25 | 7.42 | 6.96 | qfq | 3,988,330 | 29,428,678 | 0.27% |
| 2024-02-19 | 7.23 | 7.57 | 7.20 | 7.40 | 6.94 | qfq | 7,675,842 | 56,631,783 | 3.93% |
| 2024-02-08 | 6.55 | 7.12 | 6.47 | 7.12 | 6.67 | qfq | 8,672,583 | 59,111,171 | 9.04% |
| 2024-02-07 | 6.68 | 6.78 | 6.34 | 6.53 | 6.12 | qfq | 8,308,355 | 54,498,822 | -3.12% |
| 2024-02-06 | 6.54 | 6.93 | 6.16 | 6.74 | 6.32 | qfq | 8,098,635 | 52,578,625 | 2.90% |
| 2024-02-05 | 7.13 | 7.13 | 6.54 | 6.55 | 6.14 | qfq | 9,308,231 | 62,128,934 | -9.78% |
| 2024-02-02 | 7.61 | 7.75 | 7.03 | 7.26 | 6.81 | qfq | 6,474,865 | 47,657,885 | -3.84% |
| 2024-02-01 | 7.70 | 7.73 | 7.39 | 7.55 | 7.08 | qfq | 6,324,490 | 47,911,308 | -2.83% |
| 2024-01-31 | 8.06 | 8.18 | 7.73 | 7.77 | 7.28 | qfq | 8,918,470 | 70,147,022 | -4.66% |
| 2024-01-30 | 8.32 | 8.38 | 8.09 | 8.15 | 7.64 | qfq | 4,292,270 | 35,328,093 | -2.98% |
| 2024-01-29 | 8.74 | 8.80 | 8.37 | 8.40 | 7.87 | qfq | 4,350,600 | 36,910,556 | -3.89% |
| 2024-01-26 | 8.68 | 8.91 | 8.61 | 8.74 | 8.19 | qfq | 5,834,494 | 51,250,418 | 0.34% |
| 2024-01-25 | 8.50 | 8.77 | 8.35 | 8.71 | 8.16 | qfq | 5,865,555 | 50,195,404 | 2.59% |
| 2024-01-24 | 8.23 | 8.60 | 8.10 | 8.49 | 7.96 | qfq | 7,062,572 | 59,148,798 | 3.54% |
| 2024-01-23 | 8.26 | 8.32 | 7.95 | 8.20 | 7.69 | qfq | 5,702,900 | 46,389,922 | -1.09% |
| 2024-01-22 | 9.12 | 9.13 | 8.23 | 8.29 | 7.77 | qfq | 9,784,100 | 84,602,910 | -8.70% |
| 2024-01-19 | 8.98 | 9.35 | 8.97 | 9.08 | 8.51 | qfq | 7,830,590 | 71,685,728 | 0.89% |
| 2024-01-18 | 9.26 | 9.35 | 8.80 | 9.00 | 8.44 | qfq | 11,319,275 | 101,736,806 | -3.43% |
| 2024-01-17 | 9.49 | 9.71 | 9.29 | 9.32 | 8.74 | qfq | 9,592,408 | 91,245,905 | -2.92% |
| 2024-01-16 | 9.77 | 9.77 | 9.38 | 9.60 | 9.00 | qfq | 13,637,394 | 129,881,512 | -1.74% |
| 2024-01-15 | 9.21 | 9.81 | 9.21 | 9.77 | 9.16 | qfq | 10,891,150 | 104,891,284 | 5.51% |
| 2024-01-12 | 9.25 | 9.46 | 9.23 | 9.26 | 8.68 | qfq | 4,355,110 | 40,733,278 | -0.32% |
| 2024-01-11 | 9.16 | 9.31 | 9.15 | 9.29 | 8.71 | qfq | 4,438,788 | 41,042,268 | 0.65% |
| 2024-01-10 | 9.15 | 9.29 | 9.06 | 9.23 | 8.65 | qfq | 4,940,010 | 45,480,002 | 0.54% |
| 2024-01-09 | 9.02 | 9.18 | 8.97 | 9.18 | 8.60 | qfq | 3,507,530 | 31,938,860 | 2.34% |
| 2024-01-08 | 9.10 | 9.13 | 8.95 | 8.97 | 8.41 | qfq | 2,988,300 | 26,979,312 | -1.32% |
| 2024-01-05 | 9.17 | 9.26 | 9.06 | 9.09 | 8.52 | qfq | 3,401,110 | 31,152,180 | -0.98% |
| 2024-01-04 | 9.16 | 9.19 | 9.09 | 9.18 | 8.60 | qfq | 3,446,953 | 31,517,458 | 0.22% |
| 2024-01-03 | 9.25 | 9.25 | 9.07 | 9.16 | 8.59 | qfq | 3,300,300 | 30,203,781 | -0.76% |
| 2024-01-02 | 9.24 | 9.29 | 9.09 | 9.23 | 8.65 | qfq | 4,247,550 | 39,138,529 | 0.65% |
| 2023-12-29 | 9.03 | 9.18 | 9.01 | 9.17 | 8.60 | qfq | 3,185,390 | 29,055,087 | 1.44% |
| 2023-12-28 | 8.88 | 9.13 | 8.85 | 9.04 | 8.47 | qfq | 4,437,440 | 40,054,290 | 1.12% |
| 2023-12-27 | 9.08 | 9.12 | 8.78 | 8.94 | 8.38 | qfq | 5,370,666 | 47,743,701 | -1.54% |
| 2023-12-26 | 9.08 | 9.32 | 9.03 | 9.08 | 8.51 | qfq | 5,478,695 | 50,130,014 | 0.11% |
| 2023-12-25 | 9.45 | 9.52 | 8.90 | 9.07 | 8.50 | qfq | 11,240,338 | 102,823,042 | -4.93% |
| 2023-12-22 | 10.08 | 10.24 | 9.40 | 9.54 | 8.94 | qfq | 15,871,578 | 155,254,689 | -5.17% |
| 2023-12-21 | 9.86 | 10.22 | 9.82 | 10.06 | 9.43 | qfq | 15,566,056 | 156,007,486 | 1.93% |
| 2023-12-20 | 9.95 | 10.39 | 9.70 | 9.87 | 9.25 | qfq | 18,196,539 | 180,358,575 | -2.95% |
| 2023-12-19 | 9.53 | 10.48 | 9.46 | 10.17 | 9.53 | qfq | 20,268,910 | 207,087,881 | 6.72% |
| 2023-12-18 | 9.63 | 9.71 | 9.48 | 9.53 | 8.93 | qfq | 2,508,000 | 24,057,858 | -1.24% |
| 2023-12-15 | 9.64 | 9.72 | 9.61 | 9.65 | 9.05 | qfq | 1,864,900 | 18,029,330 | 0.63% |
| 2023-12-14 | 9.66 | 9.71 | 9.59 | 9.59 | 8.99 | qfq | 1,639,550 | 15,838,014 | -0.42% |
| 2023-12-13 | 9.70 | 9.75 | 9.61 | 9.63 | 9.03 | qfq | 1,663,700 | 16,089,542 | -0.52% |
| 2023-12-12 | 9.54 | 9.74 | 9.50 | 9.68 | 9.07 | qfq | 3,114,190 | 30,014,706 | 1.79% |
| 2023-12-11 | 9.37 | 9.58 | 9.36 | 9.51 | 8.91 | qfq | 3,315,660 | 31,430,534 | 1.06% |
| 2023-12-08 | 9.65 | 9.65 | 9.40 | 9.41 | 8.82 | qfq | 3,930,076 | 37,345,289 | -2.18% |
| 2023-12-07 | 9.75 | 9.79 | 9.59 | 9.62 | 9.02 | qfq | 3,264,100 | 31,508,384 | -1.43% |
| 2023-12-06 | 9.71 | 9.81 | 9.65 | 9.76 | 9.15 | qfq | 4,420,590 | 42,959,017 | 0.51% |
| 2023-12-05 | 9.81 | 9.89 | 9.71 | 9.71 | 9.10 | qfq | 3,116,670 | 30,605,399 | -1.32% |
| 2023-12-04 | 9.99 | 10.06 | 9.82 | 9.84 | 9.22 | qfq | 3,990,548 | 39,477,397 | -1.89% |
| 2023-12-01 | 9.93 | 10.12 | 9.86 | 10.03 | 9.40 | qfq | 4,263,220 | 42,703,741 | 1.01% |
| 2023-11-30 | 10.01 | 10.06 | 9.78 | 9.93 | 9.31 | qfq | 6,697,686 | 66,412,513 | -1.97% |
| 2023-11-29 | 10.06 | 10.34 | 10.00 | 10.13 | 9.50 | qfq | 10,134,071 | 102,957,766 | 0.60% |
| 2023-11-28 | 9.86 | 10.10 | 9.83 | 10.07 | 9.44 | qfq | 5,197,045 | 51,966,047 | 2.13% |
| 2023-11-27 | 9.91 | 9.92 | 9.78 | 9.86 | 9.24 | qfq | 3,180,190 | 31,295,393 | -0.50% |
| 2023-11-24 | 10.05 | 10.05 | 9.87 | 9.91 | 9.29 | qfq | 3,507,025 | 34,838,064 | -1.10% |
| 2023-11-23 | 10.01 | 10.07 | 9.93 | 10.02 | 9.39 | qfq | 3,403,675 | 34,054,089 | 0.10% |
| 2023-11-22 | 10.12 | 10.17 | 9.99 | 10.01 | 9.38 | qfq | 4,290,001 | 43,229,560 | -1.09% |
| 2023-11-21 | 10.13 | 10.22 | 10.06 | 10.12 | 9.49 | qfq | 5,504,450 | 55,898,640 | 0.20% |
| 2023-11-20 | 10.14 | 10.16 | 9.92 | 10.10 | 9.47 | qfq | 6,221,040 | 62,346,852 | -0.30% |
| 2023-11-17 | 10.01 | 10.14 | 10.00 | 10.13 | 9.50 | qfq | 4,121,049 | 41,587,552 | 1.00% |
| 2023-11-16 | 10.16 | 10.20 | 10.02 | 10.03 | 9.40 | qfq | 5,444,270 | 54,906,699 | -1.38% |
| 2023-11-15 | 10.15 | 10.21 | 10.06 | 10.17 | 9.53 | qfq | 6,327,275 | 64,138,540 | 0.69% |
| 2023-11-14 | 10.14 | 10.20 | 10.06 | 10.10 | 9.47 | qfq | 4,292,288 | 43,454,666 | -0.39% |
| 2023-11-13 | 10.22 | 10.33 | 10.11 | 10.14 | 9.50 | qfq | 4,087,900 | 41,582,688 | -0.78% |
| 2023-11-10 | 10.14 | 10.25 | 10.03 | 10.22 | 9.58 | qfq | 4,592,440 | 46,650,414 | 0.59% |
| 2023-11-09 | 10.31 | 10.33 | 10.09 | 10.16 | 9.52 | qfq | 6,158,571 | 62,671,814 | -1.45% |
| 2023-11-08 | 10.32 | 10.39 | 10.22 | 10.31 | 9.66 | qfq | 4,875,826 | 50,273,244 | -0.67% |
| 2023-11-07 | 10.36 | 10.43 | 10.30 | 10.38 | 9.73 | qfq | 4,580,990 | 47,438,032 | -0.76% |
| 2023-11-06 | 10.41 | 10.46 | 10.32 | 10.46 | 9.80 | qfq | 5,642,354 | 58,563,511 | 0.67% |
| 2023-11-03 | 10.47 | 10.52 | 10.28 | 10.39 | 9.74 | qfq | 5,390,295 | 55,957,340 | -0.76% |
| 2023-11-02 | 10.52 | 10.70 | 10.41 | 10.47 | 9.81 | qfq | 4,164,495 | 43,815,341 | -0.19% |
| 2023-11-01 | 10.81 | 10.83 | 10.44 | 10.49 | 9.83 | qfq | 5,035,900 | 53,046,823 | -2.87% |
| 2023-10-31 | 11.57 | 11.65 | 10.60 | 10.80 | 10.12 | qfq | 7,350,593 | 80,098,414 | -7.38% |
| 2023-10-30 | 11.84 | 11.90 | 11.60 | 11.66 | 10.93 | qfq | 2,770,500 | 32,414,312 | -1.52% |
| 2023-10-27 | 11.57 | 12.01 | 11.57 | 11.84 | 11.10 | qfq | 2,349,000 | 27,849,127 | 1.81% |
| 2023-10-26 | 11.64 | 11.76 | 11.48 | 11.63 | 10.90 | qfq | 2,039,600 | 23,744,333 | -0.26% |
| 2023-10-25 | 11.95 | 12.05 | 11.59 | 11.66 | 10.93 | qfq | 2,382,550 | 27,929,893 | -2.02% |
| 2023-10-24 | 11.34 | 12.06 | 11.29 | 11.90 | 11.15 | qfq | 2,406,205 | 28,353,968 | 4.20% |
| 2023-10-23 | 11.63 | 11.76 | 11.37 | 11.42 | 10.70 | qfq | 1,578,600 | 18,165,703 | -2.89% |
| 2023-10-20 | 11.61 | 11.89 | 11.61 | 11.76 | 11.02 | qfq | 1,353,785 | 15,886,480 | 0.68% |
| 2023-10-19 | 11.80 | 11.89 | 11.55 | 11.68 | 10.95 | qfq | 1,955,900 | 22,916,815 | -1.02% |
| 2023-10-18 | 12.03 | 12.07 | 11.66 | 11.80 | 11.06 | qfq | 2,782,980 | 32,848,440 | -1.50% |
| 2023-10-17 | 11.83 | 12.25 | 11.70 | 11.98 | 11.23 | qfq | 2,014,960 | 24,202,204 | 1.44% |
| 2023-10-16 | 11.58 | 11.89 | 11.52 | 11.81 | 11.07 | qfq | 3,096,800 | 36,410,251 | 1.99% |
| 2023-10-13 | 12.00 | 12.07 | 11.53 | 11.58 | 10.85 | qfq | 2,521,100 | 29,574,060 | -3.98% |
| 2023-10-12 | 12.23 | 12.30 | 12.04 | 12.06 | 11.30 | qfq | 1,401,700 | 17,023,762 | -1.07% |
| 2023-10-11 | 12.49 | 12.50 | 12.09 | 12.19 | 11.43 | qfq | 1,927,892 | 23,554,939 | -1.61% |
| 2023-10-10 | 12.68 | 12.68 | 12.38 | 12.39 | 11.61 | qfq | 1,966,512 | 24,531,095 | -1.90% |
| 2023-10-09 | 12.72 | 12.83 | 12.58 | 12.63 | 11.84 | qfq | 2,306,911 | 29,300,104 | -0.71% |
| 2023-09-28 | 12.57 | 12.78 | 12.52 | 12.72 | 11.92 | qfq | 1,379,036 | 17,520,575 | 1.19% |
| 2023-09-27 | 12.44 | 12.65 | 12.34 | 12.57 | 11.78 | qfq | 1,240,500 | 15,565,161 | 1.05% |
| 2023-09-26 | 12.39 | 12.55 | 12.38 | 12.44 | 11.66 | qfq | 1,018,200 | 12,714,501 | -0.16% |
| 2023-09-25 | 12.42 | 12.76 | 12.37 | 12.46 | 11.68 | qfq | 2,052,525 | 25,764,257 | 0.16% |
| 2023-09-22 | 12.28 | 12.49 | 12.10 | 12.44 | 11.66 | qfq | 1,938,080 | 23,906,457 | 2.64% |
| 2023-09-21 | 12.32 | 12.41 | 12.05 | 12.12 | 11.36 | qfq | 1,316,605 | 16,028,497 | -1.22% |
| 2023-09-20 | 12.38 | 12.42 | 12.16 | 12.27 | 11.50 | qfq | 1,249,905 | 15,397,280 | -0.89% |
| 2023-09-19 | 12.41 | 12.51 | 12.25 | 12.38 | 11.60 | qfq | 1,226,000 | 15,161,568 | 0.00% |
| 2023-09-18 | 12.15 | 12.44 | 12.00 | 12.38 | 11.60 | qfq | 1,618,300 | 19,847,901 | 2.06% |
| 2023-09-15 | 12.00 | 12.26 | 11.84 | 12.13 | 11.37 | qfq | 1,391,290 | 16,854,282 | 1.42% |
| 2023-09-14 | 12.10 | 12.12 | 11.83 | 11.96 | 11.21 | qfq | 1,463,921 | 17,482,935 | -0.66% |
| 2023-09-13 | 12.26 | 12.26 | 11.98 | 12.04 | 11.29 | qfq | 1,196,500 | 14,452,497 | -1.63% |
| 2023-09-12 | 12.41 | 12.47 | 12.19 | 12.24 | 11.47 | qfq | 1,420,895 | 17,450,056 | -1.21% |
| 2023-09-11 | 12.17 | 12.47 | 12.05 | 12.39 | 11.61 | qfq | 1,305,450 | 16,085,050 | 1.89% |
| 2023-09-08 | 12.15 | 12.26 | 12.11 | 12.16 | 11.40 | qfq | 944,700 | 11,521,681 | -0.16% |
| 2023-09-07 | 12.37 | 12.44 | 12.14 | 12.18 | 11.42 | qfq | 1,442,106 | 17,707,699 | -1.38% |
| 2023-09-06 | 12.47 | 12.49 | 12.26 | 12.35 | 11.58 | qfq | 1,144,035 | 14,165,709 | -1.44% |
| 2023-09-05 | 12.64 | 12.65 | 12.45 | 12.53 | 11.75 | qfq | 1,085,800 | 13,590,055 | -0.16% |
| 2023-09-04 | 12.59 | 12.69 | 12.48 | 12.55 | 11.76 | qfq | 2,095,028 | 26,353,059 | -0.40% |
| 2023-09-01 | 12.37 | 12.64 | 12.27 | 12.60 | 11.81 | qfq | 2,170,128 | 27,125,476 | 2.36% |
| 2023-08-31 | 12.45 | 12.68 | 12.30 | 12.31 | 11.54 | qfq | 2,184,485 | 27,099,394 | -1.28% |
| 2023-08-30 | 12.44 | 12.96 | 12.41 | 12.47 | 11.69 | qfq | 4,215,744 | 53,236,656 | 0.65% |
| 2023-08-29 | 11.87 | 12.46 | 11.87 | 12.39 | 11.61 | qfq | 2,490,365 | 30,543,273 | 3.51% |
| 2023-08-28 | 12.18 | 12.39 | 11.93 | 11.97 | 11.22 | qfq | 1,850,985 | 22,450,499 | 0.76% |
| 2023-08-25 | 12.05 | 12.14 | 11.80 | 11.88 | 11.14 | qfq | 1,108,355 | 13,247,185 | -1.66% |
| 2023-08-24 | 11.93 | 12.25 | 11.82 | 12.08 | 11.32 | qfq | 1,280,900 | 15,381,070 | 0.83% |
| 2023-08-23 | 12.17 | 12.30 | 11.95 | 11.98 | 11.23 | qfq | 1,605,850 | 19,349,712 | -1.64% |
| 2023-08-22 | 12.34 | 12.40 | 12.05 | 12.18 | 11.42 | qfq | 1,553,800 | 18,942,990 | -1.14% |
| 2023-08-21 | 12.21 | 12.47 | 12.16 | 12.32 | 11.55 | qfq | 1,452,900 | 17,942,547 | 1.07% |
| 2023-08-18 | 12.48 | 12.58 | 12.19 | 12.19 | 11.43 | qfq | 969,200 | 11,971,086 | -2.09% |
| 2023-08-17 | 12.25 | 12.49 | 12.17 | 12.45 | 11.67 | qfq | 1,601,509 | 19,806,233 | 1.55% |
| 2023-08-16 | 12.26 | 12.40 | 12.10 | 12.26 | 11.49 | qfq | 1,271,995 | 15,620,262 | 0.00% |
| 2023-08-15 | 12.14 | 12.31 | 12.08 | 12.26 | 11.49 | qfq | 1,462,995 | 17,895,343 | 0.99% |
| 2023-08-14 | 11.98 | 12.15 | 11.83 | 12.14 | 11.38 | qfq | 1,521,545 | 18,291,018 | 1.34% |
| 2023-08-11 | 12.32 | 12.32 | 11.98 | 11.98 | 11.23 | qfq | 1,275,500 | 15,449,297 | -1.80% |
| 2023-08-10 | 12.23 | 12.30 | 12.12 | 12.20 | 11.44 | qfq | 2,156,600 | 26,312,316 | -0.65% |
| 2023-08-09 | 12.30 | 12.39 | 12.18 | 12.28 | 11.51 | qfq | 1,578,355 | 19,379,130 | -0.24% |
| 2023-08-08 | 12.38 | 12.43 | 12.23 | 12.31 | 11.54 | qfq | 1,704,940 | 21,012,581 | -0.32% |
| 2023-08-07 | 12.34 | 12.52 | 12.30 | 12.35 | 11.58 | qfq | 2,166,100 | 26,814,716 | -0.08% |
| 2023-08-04 | 12.89 | 12.90 | 12.35 | 12.36 | 11.59 | qfq | 3,292,515 | 41,034,339 | -3.51% |
| 2023-08-03 | 12.80 | 12.98 | 12.69 | 12.81 | 12.01 | qfq | 1,805,800 | 23,176,168 | -0.47% |
| 2023-08-02 | 12.96 | 13.02 | 12.80 | 12.87 | 12.06 | qfq | 1,962,200 | 25,262,565 | -0.62% |
| 2023-08-01 | 13.20 | 13.32 | 12.90 | 12.95 | 12.14 | qfq | 3,014,268 | 39,185,647 | -2.04% |
| 2023-07-31 | 13.04 | 13.28 | 12.89 | 13.22 | 12.39 | qfq | 2,901,695 | 37,901,367 | 1.46% |
| 2023-07-28 | 12.85 | 13.18 | 12.81 | 13.03 | 12.21 | qfq | 2,458,090 | 32,107,449 | 0.85% |
| 2023-07-27 | 13.05 | 13.05 | 12.86 | 12.92 | 12.11 | qfq | 1,911,409 | 24,706,573 | -0.46% |
| 2023-07-26 | 13.20 | 13.24 | 12.88 | 12.98 | 12.17 | qfq | 2,439,250 | 31,698,703 | -1.52% |
| 2023-07-25 | 13.23 | 13.34 | 13.09 | 13.18 | 12.35 | qfq | 1,804,300 | 23,776,550 | 0.23% |
| 2023-07-24 | 13.18 | 13.23 | 13.05 | 13.15 | 12.33 | qfq | 1,793,680 | 23,536,544 | -0.90% |
| 2023-07-21 | 13.17 | 13.35 | 13.15 | 13.27 | 12.44 | qfq | 2,104,810 | 27,926,364 | 0.91% |
| 2023-07-20 | 13.22 | 13.30 | 13.05 | 13.15 | 12.33 | qfq | 2,043,155 | 26,950,585 | -0.53% |
| 2023-07-19 | 13.07 | 13.27 | 13.03 | 13.22 | 12.39 | qfq | 1,974,310 | 26,040,602 | 1.07% |
| 2023-07-18 | 13.28 | 13.38 | 13.02 | 13.08 | 12.26 | qfq | 2,774,200 | 36,629,374 | -1.51% |
| 2023-07-17 | 13.10 | 13.35 | 12.95 | 13.28 | 12.45 | qfq | 3,282,245 | 43,423,453 | 1.61% |