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
佳力图603912.SH
最近收盘价6.812026-07-17
最近交易日2026-07-17
成交量（股）17,411,208
成交额（元）119,932,642
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-05-30 | 2025-06-09 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-31 | 2024-06-07 | cash_dividend | 0.08 | — | — | — | 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 | 7.12 | 7.14 | 6.67 | 6.81 | 6.81 | qfq | 17,411,208 | 119,932,642 | -4.35% |
| 2026-07-16 | 6.82 | 7.34 | 6.80 | 7.12 | 7.12 | qfq | 17,769,032 | 126,539,732 | 2.89% |
| 2026-07-15 | 7.00 | 7.12 | 6.85 | 6.92 | 6.92 | qfq | 12,719,400 | 88,739,394 | -1.84% |
| 2026-07-14 | 6.95 | 7.10 | 6.68 | 7.05 | 7.05 | qfq | 16,023,748 | 110,765,584 | 0.43% |
| 2026-07-13 | 7.51 | 7.58 | 6.98 | 7.02 | 7.02 | qfq | 16,632,484 | 120,123,074 | -6.52% |
| 2026-07-10 | 7.40 | 7.75 | 7.19 | 7.51 | 7.51 | qfq | 23,382,444 | 176,589,550 | 2.88% |
| 2026-07-09 | 7.13 | 7.32 | 6.80 | 7.30 | 7.30 | qfq | 19,375,460 | 136,628,519 | 2.53% |
| 2026-07-08 | 7.08 | 7.32 | 7.02 | 7.12 | 7.12 | qfq | 15,772,920 | 113,072,835 | 0.28% |
| 2026-07-07 | 7.50 | 7.60 | 7.04 | 7.10 | 7.10 | qfq | 25,831,508 | 187,762,346 | -8.74% |
| 2026-07-06 | 7.68 | 8.03 | 7.64 | 7.78 | 7.78 | qfq | 18,630,724 | 146,204,270 | 1.04% |
| 2026-07-03 | 7.60 | 7.84 | 7.55 | 7.70 | 7.70 | qfq | 14,726,012 | 113,538,178 | 1.58% |
| 2026-07-02 | 7.76 | 7.88 | 7.52 | 7.58 | 7.58 | qfq | 16,530,772 | 127,130,338 | -2.94% |
| 2026-07-01 | 7.78 | 7.93 | 7.62 | 7.81 | 7.81 | qfq | 16,920,264 | 131,306,381 | 0.39% |
| 2026-06-30 | 7.45 | 7.84 | 7.43 | 7.78 | 7.78 | qfq | 19,440,860 | 150,080,637 | 3.46% |
| 2026-06-29 | 7.85 | 7.85 | 7.36 | 7.52 | 7.52 | qfq | 21,623,456 | 163,167,060 | -4.20% |
| 2026-06-26 | 8.27 | 8.31 | 7.80 | 7.85 | 7.85 | qfq | 27,600,526 | 220,251,323 | -7.10% |
| 2026-06-25 | 8.50 | 9.00 | 8.33 | 8.45 | 8.45 | qfq | 26,263,056 | 224,857,191 | 0.36% |
| 2026-06-24 | 8.57 | 8.65 | 8.19 | 8.42 | 8.42 | qfq | 29,656,404 | 247,584,117 | -4.21% |
| 2026-06-23 | 9.22 | 9.48 | 8.62 | 8.79 | 8.79 | qfq | 38,278,015 | 341,548,642 | 1.03% |
| 2026-06-22 | 8.69 | 8.79 | 8.34 | 8.70 | 8.70 | qfq | 21,375,556 | 183,582,490 | 0.23% |
| 2026-06-18 | 8.34 | 8.79 | 8.29 | 8.68 | 8.68 | qfq | 19,487,173 | 167,831,407 | 4.08% |
| 2026-06-17 | 8.55 | 8.67 | 8.31 | 8.34 | 8.34 | qfq | 13,559,300 | 114,434,047 | -3.14% |
| 2026-06-16 | 8.40 | 8.69 | 8.31 | 8.61 | 8.61 | qfq | 14,058,117 | 120,013,765 | 1.77% |
| 2026-06-15 | 8.37 | 8.49 | 8.20 | 8.46 | 8.46 | qfq | 13,125,260 | 110,412,496 | 4.44% |
| 2026-06-12 | 8.30 | 8.41 | 8.09 | 8.10 | 8.10 | qfq | 12,845,424 | 105,944,925 | -1.22% |
| 2026-06-11 | 8.49 | 8.54 | 8.14 | 8.20 | 8.20 | qfq | 14,517,696 | 120,002,126 | -3.98% |
| 2026-06-10 | 8.62 | 8.95 | 8.45 | 8.54 | 8.54 | qfq | 15,652,492 | 135,557,940 | -1.39% |
| 2026-06-09 | 8.55 | 8.68 | 8.45 | 8.66 | 8.66 | qfq | 15,003,507 | 128,533,024 | 2.24% |
| 2026-06-08 | 8.50 | 8.82 | 8.31 | 8.47 | 8.47 | qfq | 18,401,000 | 157,264,953 | -5.57% |
| 2026-06-05 | 8.87 | 9.05 | 8.60 | 8.97 | 8.97 | qfq | 15,140,075 | 133,985,056 | 0.79% |
| 2026-06-04 | 8.88 | 9.05 | 8.84 | 8.90 | 8.90 | qfq | 11,602,944 | 103,427,834 | -1.22% |
| 2026-06-03 | 8.96 | 9.22 | 8.90 | 9.01 | 9.01 | qfq | 16,928,776 | 154,004,546 | 0.45% |
| 2026-06-02 | 8.97 | 9.03 | 8.64 | 8.97 | 8.97 | qfq | 15,427,496 | 136,517,332 | -0.11% |
| 2026-06-01 | 9.03 | 9.27 | 8.95 | 8.98 | 8.98 | qfq | 16,714,376 | 152,104,277 | -1.86% |
| 2026-05-29 | 9.78 | 9.82 | 9.03 | 9.15 | 9.15 | qfq | 20,830,714 | 194,486,961 | -6.25% |
| 2026-05-28 | 9.58 | 9.84 | 9.42 | 9.76 | 9.76 | qfq | 18,046,392 | 174,332,966 | 1.77% |
| 2026-05-27 | 9.85 | 9.86 | 9.43 | 9.59 | 9.59 | qfq | 17,759,552 | 171,236,609 | -3.03% |
| 2026-05-26 | 10.48 | 10.48 | 9.66 | 9.89 | 9.89 | qfq | 28,326,872 | 281,480,382 | -5.99% |
| 2026-05-25 | 10.73 | 10.83 | 10.21 | 10.52 | 10.52 | qfq | 23,253,954 | 243,313,832 | -1.77% |
| 2026-05-22 | 10.48 | 10.78 | 10.31 | 10.71 | 10.71 | qfq | 24,739,388 | 261,493,054 | 3.28% |
| 2026-05-21 | 11.38 | 11.42 | 10.25 | 10.37 | 10.37 | qfq | 41,555,944 | 448,403,433 | -8.88% |
| 2026-05-20 | 11.30 | 11.60 | 11.07 | 11.38 | 11.38 | qfq | 22,675,164 | 256,947,239 | -0.70% |
| 2026-05-19 | 11.19 | 11.51 | 10.82 | 11.46 | 11.46 | qfq | 29,149,052 | 327,711,870 | 1.96% |
| 2026-05-18 | 11.35 | 11.73 | 11.12 | 11.24 | 11.24 | qfq | 29,209,336 | 332,672,184 | -2.85% |
| 2026-05-15 | 11.43 | 11.90 | 11.36 | 11.57 | 11.57 | qfq | 36,658,030 | 425,809,779 | 1.76% |
| 2026-05-14 | 11.99 | 12.08 | 11.36 | 11.37 | 11.37 | qfq | 29,472,026 | 341,324,715 | -4.53% |
| 2026-05-13 | 11.36 | 12.18 | 11.36 | 11.91 | 11.91 | qfq | 40,386,662 | 479,920,707 | 4.38% |
| 2026-05-12 | 11.41 | 11.47 | 11.19 | 11.41 | 11.41 | qfq | 25,143,364 | 285,097,302 | -0.87% |
| 2026-05-11 | 11.64 | 11.74 | 11.32 | 11.51 | 11.51 | qfq | 32,136,762 | 369,148,898 | -1.12% |
| 2026-05-08 | 11.25 | 11.86 | 11.09 | 11.64 | 11.64 | qfq | 38,762,095 | 445,940,448 | 2.74% |
| 2026-05-07 | 11.29 | 11.36 | 11.06 | 11.33 | 11.33 | qfq | 30,819,950 | 346,847,317 | 1.80% |
| 2026-05-06 | 10.96 | 11.25 | 10.85 | 11.13 | 11.13 | qfq | 46,049,187 | 510,571,202 | 5.20% |
| 2026-04-30 | 10.40 | 10.85 | 10.36 | 10.58 | 10.58 | qfq | 36,739,404 | 388,844,239 | 1.24% |
| 2026-04-29 | 9.95 | 10.91 | 9.78 | 10.45 | 10.45 | qfq | 50,912,017 | 535,144,918 | 3.16% |
| 2026-04-28 | 10.53 | 10.56 | 10.07 | 10.13 | 10.13 | qfq | 43,264,900 | 444,062,632 | -4.79% |
| 2026-04-27 | 10.92 | 10.94 | 10.44 | 10.64 | 10.64 | qfq | 39,071,655 | 416,109,881 | -2.56% |
| 2026-04-24 | 11.20 | 11.47 | 10.90 | 10.92 | 10.92 | qfq | 70,874,104 | 787,363,413 | -4.71% |
| 2026-04-23 | 10.35 | 11.46 | 10.31 | 11.46 | 11.46 | qfq | 69,494,711 | 775,158,638 | 9.98% |
| 2026-04-22 | 10.35 | 10.45 | 10.07 | 10.42 | 10.42 | qfq | 52,562,917 | 538,507,645 | -1.14% |
| 2026-04-21 | 11.10 | 11.10 | 10.43 | 10.54 | 10.54 | qfq | 83,604,461 | 886,109,865 | -9.06% |
| 2026-04-20 | 10.54 | 11.59 | 10.54 | 11.59 | 11.59 | qfq | 42,858,569 | 484,911,294 | 9.96% |
| 2026-04-17 | 11.17 | 11.17 | 10.48 | 10.54 | 10.54 | qfq | 61,607,492 | 660,025,026 | 0.67% |
| 2026-04-16 | 10.22 | 10.48 | 10.09 | 10.47 | 10.47 | qfq | 32,272,512 | 334,702,102 | 3.25% |
| 2026-04-15 | 10.24 | 10.49 | 10.13 | 10.14 | 10.14 | qfq | 27,818,132 | 284,963,732 | -1.65% |
| 2026-04-14 | 10.21 | 10.45 | 10.15 | 10.31 | 10.31 | qfq | 35,335,624 | 362,889,606 | 1.78% |
| 2026-04-13 | 9.90 | 10.24 | 9.90 | 10.13 | 10.13 | qfq | 26,594,735 | 269,246,026 | 0.80% |
| 2026-04-10 | 10.16 | 10.32 | 10.04 | 10.05 | 10.05 | qfq | 38,255,558 | 388,344,193 | -0.10% |
| 2026-04-09 | 10.09 | 10.20 | 9.99 | 10.06 | 10.06 | qfq | 36,793,254 | 370,493,593 | -1.47% |
| 2026-04-08 | 9.99 | 10.22 | 9.93 | 10.21 | 10.21 | qfq | 51,607,664 | 522,498,389 | 4.08% |
| 2026-04-07 | 9.55 | 10.07 | 9.55 | 9.81 | 9.81 | qfq | 43,180,814 | 425,327,665 | 2.94% |
| 2026-04-03 | 9.52 | 9.81 | 9.28 | 9.53 | 9.53 | qfq | 44,586,960 | 424,527,750 | 0.32% |
| 2026-04-02 | 9.92 | 9.95 | 9.45 | 9.50 | 9.50 | qfq | 54,679,970 | 528,292,681 | -5.00% |
| 2026-04-01 | 9.27 | 10.00 | 9.27 | 10.00 | 10.00 | qfq | 56,283,804 | 552,659,365 | 10.01% |
| 2026-03-31 | 9.36 | 9.68 | 8.94 | 9.09 | 9.09 | qfq | 35,051,354 | 326,209,372 | -2.47% |
| 2026-03-30 | 9.02 | 9.36 | 8.59 | 9.32 | 9.32 | qfq | 29,791,684 | 267,565,978 | 1.30% |
| 2026-03-27 | 8.82 | 9.35 | 8.75 | 9.20 | 9.20 | qfq | 27,490,133 | 250,735,927 | 1.10% |
| 2026-03-26 | 9.75 | 9.77 | 9.07 | 9.10 | 9.10 | qfq | 35,969,180 | 332,811,700 | -6.95% |
| 2026-03-25 | 9.54 | 9.97 | 9.52 | 9.78 | 9.78 | qfq | 46,352,012 | 453,244,798 | 2.73% |
| 2026-03-24 | 9.75 | 9.76 | 8.43 | 9.52 | 9.52 | qfq | 63,320,453 | 574,987,981 | 1.71% |
| 2026-03-23 | 9.69 | 9.95 | 9.29 | 9.36 | 9.36 | qfq | 44,011,381 | 422,401,012 | -6.96% |
| 2026-03-20 | 10.25 | 10.32 | 10.01 | 10.06 | 10.06 | qfq | 49,246,110 | 500,290,640 | -1.66% |
| 2026-03-19 | 10.22 | 10.58 | 10.10 | 10.23 | 10.23 | qfq | 85,980,371 | 890,956,983 | -0.10% |
| 2026-03-18 | 9.45 | 10.24 | 9.42 | 10.24 | 10.24 | qfq | 45,755,409 | 458,886,396 | 9.99% |
| 2026-03-17 | 9.82 | 9.89 | 9.31 | 9.31 | 9.31 | qfq | 30,411,407 | 290,963,213 | -5.58% |
| 2026-03-16 | 9.60 | 9.96 | 9.38 | 9.86 | 9.86 | qfq | 34,730,120 | 336,060,059 | 1.65% |
| 2026-03-13 | 10.14 | 10.14 | 9.56 | 9.70 | 9.70 | qfq | 48,194,589 | 471,274,890 | -5.27% |
| 2026-03-12 | 10.03 | 10.43 | 9.76 | 10.24 | 10.24 | qfq | 53,112,448 | 535,560,333 | 2.20% |
| 2026-03-11 | 10.00 | 10.25 | 9.95 | 10.02 | 10.02 | qfq | 36,651,848 | 369,497,756 | -0.20% |
| 2026-03-10 | 9.71 | 10.38 | 9.71 | 10.04 | 10.04 | qfq | 56,916,333 | 570,654,898 | 5.46% |
| 2026-03-09 | 9.20 | 9.60 | 9.04 | 9.52 | 9.52 | qfq | 29,828,019 | 276,677,347 | -0.63% |
| 2026-03-06 | 9.50 | 9.72 | 9.47 | 9.58 | 9.58 | qfq | 22,724,056 | 217,502,748 | -0.42% |
| 2026-03-05 | 9.76 | 9.85 | 9.53 | 9.62 | 9.62 | qfq | 35,483,516 | 343,662,969 | 0.42% |
| 2026-03-04 | 9.56 | 9.80 | 9.46 | 9.58 | 9.58 | qfq | 32,805,695 | 315,549,839 | 0.42% |
| 2026-03-03 | 9.90 | 10.14 | 9.52 | 9.54 | 9.54 | qfq | 59,193,203 | 584,306,940 | -3.34% |
| 2026-03-02 | 9.83 | 10.02 | 9.69 | 9.87 | 9.87 | qfq | 39,120,768 | 385,403,191 | -0.70% |
| 2026-02-27 | 9.80 | 10.11 | 9.66 | 9.94 | 9.94 | qfq | 68,546,530 | 675,126,998 | -0.90% |
| 2026-02-26 | 9.12 | 10.03 | 9.12 | 10.03 | 10.03 | qfq | 58,660,076 | 578,764,281 | 9.98% |
| 2026-02-25 | 9.28 | 9.29 | 9.07 | 9.12 | 9.12 | qfq | 15,095,720 | 138,458,470 | -1.41% |
| 2026-02-24 | 9.50 | 9.58 | 9.14 | 9.25 | 9.25 | qfq | 18,120,359 | 167,953,584 | -2.12% |
| 2026-02-13 | 9.37 | 9.84 | 9.31 | 9.45 | 9.45 | qfq | 29,454,434 | 282,995,299 | -0.32% |
| 2026-02-12 | 9.39 | 9.79 | 9.32 | 9.48 | 9.48 | qfq | 37,666,340 | 360,760,575 | 3.27% |
| 2026-02-11 | 9.19 | 9.38 | 9.18 | 9.18 | 9.18 | qfq | 11,500,367 | 106,733,423 | -0.65% |
| 2026-02-10 | 9.33 | 9.40 | 9.17 | 9.24 | 9.24 | qfq | 15,597,284 | 145,080,919 | 0.00% |
| 2026-02-09 | 8.98 | 9.30 | 8.98 | 9.24 | 9.24 | qfq | 25,240,656 | 232,051,955 | 4.64% |
| 2026-02-06 | 8.69 | 8.94 | 8.64 | 8.83 | 8.83 | qfq | 11,571,056 | 102,206,903 | 0.91% |
| 2026-02-05 | 8.84 | 8.88 | 8.74 | 8.75 | 8.75 | qfq | 10,081,684 | 88,737,849 | -1.80% |
| 2026-02-04 | 9.00 | 9.03 | 8.82 | 8.91 | 8.91 | qfq | 14,013,620 | 124,718,850 | -1.44% |
| 2026-02-03 | 8.94 | 9.04 | 8.84 | 9.04 | 9.04 | qfq | 15,838,704 | 141,959,802 | 1.69% |
| 2026-02-02 | 8.85 | 9.12 | 8.78 | 8.89 | 8.89 | qfq | 22,820,503 | 204,372,668 | 0.34% |
| 2026-01-30 | 8.60 | 8.95 | 8.59 | 8.86 | 8.86 | qfq | 18,565,662 | 163,687,264 | 2.07% |
| 2026-01-29 | 8.81 | 9.01 | 8.65 | 8.68 | 8.68 | qfq | 18,298,666 | 161,355,777 | -2.36% |
| 2026-01-28 | 8.85 | 9.03 | 8.84 | 8.89 | 8.89 | qfq | 17,917,794 | 159,886,412 | 0.34% |
| 2026-01-27 | 8.79 | 8.88 | 8.50 | 8.86 | 8.86 | qfq | 17,554,317 | 153,109,088 | 0.45% |
| 2026-01-26 | 8.76 | 8.90 | 8.58 | 8.82 | 8.82 | qfq | 17,030,563 | 149,058,458 | 0.80% |
| 2026-01-23 | 8.60 | 8.75 | 8.59 | 8.75 | 8.75 | qfq | 11,447,213 | 99,252,619 | 1.51% |
| 2026-01-22 | 8.57 | 8.70 | 8.57 | 8.62 | 8.62 | qfq | 7,135,680 | 61,454,324 | 0.35% |
| 2026-01-21 | 8.42 | 8.60 | 8.33 | 8.59 | 8.59 | qfq | 10,679,656 | 91,012,520 | 1.42% |
| 2026-01-20 | 8.74 | 8.79 | 8.42 | 8.47 | 8.47 | qfq | 15,197,488 | 130,151,452 | -3.42% |
| 2026-01-19 | 8.74 | 8.81 | 8.70 | 8.77 | 8.77 | qfq | 8,899,340 | 77,963,989 | 0.23% |
| 2026-01-16 | 8.72 | 8.80 | 8.56 | 8.75 | 8.75 | qfq | 12,672,237 | 109,859,544 | 0.46% |
| 2026-01-15 | 8.82 | 8.91 | 8.66 | 8.71 | 8.71 | qfq | 12,893,544 | 112,789,105 | -1.91% |
| 2026-01-14 | 8.66 | 9.05 | 8.66 | 8.88 | 8.88 | qfq | 26,387,518 | 234,010,973 | 2.07% |
| 2026-01-13 | 8.97 | 8.99 | 8.68 | 8.70 | 8.70 | qfq | 17,123,058 | 150,579,247 | -2.90% |
| 2026-01-12 | 8.87 | 8.96 | 8.74 | 8.96 | 8.96 | qfq | 20,145,398 | 178,762,901 | 1.59% |
| 2026-01-09 | 8.59 | 8.82 | 8.50 | 8.82 | 8.82 | qfq | 20,492,270 | 178,197,800 | 1.38% |
| 2026-01-08 | 8.66 | 8.80 | 8.61 | 8.70 | 8.70 | qfq | 13,609,164 | 118,787,869 | -0.34% |
| 2026-01-07 | 8.62 | 8.87 | 8.58 | 8.73 | 8.73 | qfq | 14,235,201 | 124,031,413 | 0.81% |
| 2026-01-06 | 8.64 | 8.69 | 8.55 | 8.66 | 8.66 | qfq | 10,646,737 | 91,799,379 | 0.23% |
| 2026-01-05 | 8.55 | 8.64 | 8.47 | 8.64 | 8.64 | qfq | 8,646,332 | 74,311,488 | 0.82% |
| 2025-12-31 | 8.66 | 8.69 | 8.50 | 8.57 | 8.57 | qfq | 8,113,912 | 69,385,694 | -0.92% |
| 2025-12-30 | 8.49 | 8.78 | 8.48 | 8.65 | 8.65 | qfq | 11,923,720 | 103,366,904 | 0.93% |
| 2025-12-29 | 8.51 | 8.62 | 8.46 | 8.57 | 8.57 | qfq | 8,645,832 | 73,807,668 | 0.82% |
| 2025-12-26 | 8.71 | 8.71 | 8.49 | 8.50 | 8.50 | qfq | 12,173,670 | 104,311,794 | -2.07% |
| 2025-12-25 | 8.63 | 8.76 | 8.57 | 8.68 | 8.68 | qfq | 12,892,889 | 111,915,727 | 0.12% |
| 2025-12-24 | 8.52 | 8.89 | 8.50 | 8.67 | 8.67 | qfq | 22,137,864 | 193,183,906 | 1.88% |
| 2025-12-23 | 8.31 | 8.62 | 8.27 | 8.51 | 8.51 | qfq | 20,447,582 | 173,438,397 | 2.28% |
| 2025-12-22 | 8.34 | 8.40 | 8.28 | 8.32 | 8.32 | qfq | 6,466,393 | 53,974,132 | 0.24% |
| 2025-12-19 | 8.21 | 8.34 | 8.21 | 8.30 | 8.30 | qfq | 6,608,193 | 54,733,119 | 0.85% |
| 2025-12-18 | 8.20 | 8.42 | 8.18 | 8.23 | 8.23 | qfq | 11,396,400 | 94,614,783 | -0.48% |
| 2025-12-17 | 8.00 | 8.35 | 7.97 | 8.27 | 8.27 | qfq | 15,021,225 | 122,931,711 | 3.63% |
| 2025-12-16 | 8.14 | 8.14 | 7.90 | 7.98 | 7.98 | qfq | 9,334,568 | 74,384,022 | -1.72% |
| 2025-12-15 | 8.17 | 8.25 | 8.03 | 8.12 | 8.12 | qfq | 6,405,601 | 52,129,521 | -0.73% |
| 2025-12-12 | 8.25 | 8.34 | 8.17 | 8.18 | 8.18 | qfq | 7,496,736 | 61,799,869 | -1.56% |
| 2025-12-11 | 8.38 | 8.47 | 8.27 | 8.31 | 8.31 | qfq | 8,675,630 | 72,609,894 | -0.84% |
| 2025-12-10 | 8.43 | 8.45 | 8.30 | 8.38 | 8.38 | qfq | 9,805,482 | 81,925,903 | -0.71% |
| 2025-12-09 | 8.25 | 8.80 | 8.23 | 8.44 | 8.44 | qfq | 23,904,670 | 204,286,041 | 2.30% |
| 2025-12-08 | 8.17 | 8.34 | 8.15 | 8.25 | 8.25 | qfq | 8,186,057 | 67,531,003 | 1.60% |
| 2025-12-05 | 8.05 | 8.12 | 7.95 | 8.12 | 8.12 | qfq | 5,552,068 | 44,661,086 | 1.25% |
| 2025-12-04 | 8.11 | 8.13 | 7.96 | 8.02 | 8.02 | qfq | 6,983,484 | 56,061,409 | -1.23% |
| 2025-12-03 | 8.38 | 8.38 | 8.08 | 8.12 | 8.12 | qfq | 9,927,556 | 80,994,882 | -2.52% |
| 2025-12-02 | 8.42 | 8.43 | 8.30 | 8.33 | 8.33 | qfq | 5,616,452 | 46,827,068 | -1.42% |
| 2025-12-01 | 8.42 | 8.50 | 8.37 | 8.45 | 8.45 | qfq | 5,429,468 | 45,745,607 | 0.72% |
| 2025-11-28 | 8.26 | 8.41 | 8.23 | 8.39 | 8.39 | qfq | 5,491,482 | 45,749,775 | 1.21% |
| 2025-11-27 | 8.34 | 8.40 | 8.28 | 8.29 | 8.29 | qfq | 4,802,744 | 40,087,423 | -0.24% |
| 2025-11-26 | 8.46 | 8.51 | 8.31 | 8.31 | 8.31 | qfq | 6,260,384 | 52,607,185 | -1.77% |
| 2025-11-25 | 8.34 | 8.55 | 8.34 | 8.46 | 8.46 | qfq | 7,542,948 | 63,987,748 | 1.32% |
| 2025-11-24 | 8.19 | 8.37 | 8.17 | 8.35 | 8.35 | qfq | 6,765,654 | 55,986,829 | 2.08% |
| 2025-11-21 | 8.46 | 8.57 | 8.15 | 8.18 | 8.18 | qfq | 11,163,112 | 92,543,380 | -3.99% |
| 2025-11-20 | 8.61 | 8.62 | 8.41 | 8.52 | 8.52 | qfq | 8,729,316 | 74,304,396 | -0.35% |
| 2025-11-19 | 8.66 | 8.82 | 8.51 | 8.55 | 8.55 | qfq | 10,611,373 | 91,545,600 | -1.61% |
| 2025-11-18 | 8.68 | 8.75 | 8.66 | 8.69 | 8.69 | qfq | 6,881,363 | 59,889,502 | -0.34% |
| 2025-11-17 | 8.59 | 8.73 | 8.55 | 8.72 | 8.72 | qfq | 8,863,550 | 76,980,458 | 1.51% |
| 2025-11-14 | 8.58 | 8.69 | 8.54 | 8.59 | 8.59 | qfq | 6,914,028 | 59,718,381 | -0.69% |
| 2025-11-13 | 8.54 | 8.72 | 8.45 | 8.65 | 8.65 | qfq | 9,278,211 | 79,639,503 | 1.41% |
| 2025-11-12 | 8.69 | 8.69 | 8.50 | 8.53 | 8.53 | qfq | 10,293,000 | 88,133,324 | -1.95% |
| 2025-11-11 | 8.71 | 8.78 | 8.66 | 8.70 | 8.70 | qfq | 8,074,716 | 70,349,940 | 0.23% |
| 2025-11-10 | 8.74 | 8.80 | 8.66 | 8.68 | 8.68 | qfq | 8,924,712 | 77,630,557 | -0.80% |
| 2025-11-07 | 8.67 | 8.78 | 8.66 | 8.75 | 8.75 | qfq | 7,202,372 | 62,848,327 | 0.34% |
| 2025-11-06 | 8.75 | 8.77 | 8.64 | 8.72 | 8.72 | qfq | 6,445,836 | 56,195,225 | 0.23% |
| 2025-11-05 | 8.61 | 8.75 | 8.56 | 8.70 | 8.70 | qfq | 7,914,404 | 68,774,532 | 0.23% |
| 2025-11-04 | 8.72 | 8.76 | 8.60 | 8.68 | 8.68 | qfq | 6,655,627 | 57,630,744 | -0.46% |
| 2025-11-03 | 8.60 | 8.73 | 8.56 | 8.72 | 8.72 | qfq | 7,240,663 | 62,771,115 | 1.40% |
| 2025-10-31 | 8.52 | 8.66 | 8.51 | 8.60 | 8.60 | qfq | 7,315,480 | 62,963,482 | 0.82% |
| 2025-10-30 | 8.80 | 8.84 | 8.53 | 8.53 | 8.53 | qfq | 18,631,508 | 160,426,397 | -4.37% |
| 2025-10-29 | 8.85 | 8.96 | 8.85 | 8.92 | 8.92 | qfq | 9,002,020 | 80,131,829 | 0.56% |
| 2025-10-28 | 8.86 | 8.91 | 8.76 | 8.87 | 8.87 | qfq | 5,206,114 | 46,131,645 | -0.22% |
| 2025-10-27 | 8.94 | 8.99 | 8.86 | 8.89 | 8.89 | qfq | 7,464,624 | 66,525,413 | 0.11% |
| 2025-10-24 | 8.89 | 8.93 | 8.82 | 8.88 | 8.88 | qfq | 7,448,965 | 66,259,402 | 0.57% |
| 2025-10-23 | 8.81 | 8.84 | 8.67 | 8.83 | 8.83 | qfq | 6,008,144 | 52,559,731 | 0.00% |
| 2025-10-22 | 8.85 | 8.93 | 8.81 | 8.83 | 8.83 | qfq | 7,767,884 | 68,831,278 | -1.23% |
| 2025-10-21 | 8.78 | 9.04 | 8.70 | 8.94 | 8.94 | qfq | 10,999,695 | 97,930,048 | 2.29% |
| 2025-10-20 | 8.68 | 8.77 | 8.66 | 8.74 | 8.74 | qfq | 5,735,612 | 49,992,804 | 1.86% |
| 2025-10-17 | 8.93 | 8.94 | 8.57 | 8.58 | 8.58 | qfq | 10,164,532 | 88,482,271 | -3.70% |
| 2025-10-16 | 9.02 | 9.04 | 8.87 | 8.91 | 8.91 | qfq | 6,261,029 | 55,936,311 | -1.44% |
| 2025-10-15 | 8.91 | 9.04 | 8.80 | 9.04 | 9.04 | qfq | 8,457,916 | 75,742,060 | 1.46% |
| 2025-10-14 | 9.13 | 9.25 | 8.88 | 8.91 | 8.91 | qfq | 12,014,108 | 108,463,938 | -2.20% |
| 2025-10-13 | 8.88 | 9.14 | 8.56 | 9.11 | 9.11 | qfq | 14,174,636 | 126,500,164 | -0.98% |
| 2025-10-10 | 9.33 | 9.36 | 9.15 | 9.20 | 9.20 | qfq | 11,828,522 | 109,103,396 | -1.29% |
| 2025-10-09 | 9.40 | 9.63 | 9.30 | 9.32 | 9.32 | qfq | 14,147,296 | 133,205,038 | -0.43% |
| 2025-09-30 | 9.62 | 9.69 | 9.36 | 9.36 | 9.36 | qfq | 14,463,660 | 136,916,919 | -2.09% |
| 2025-09-29 | 9.62 | 9.65 | 9.39 | 9.56 | 9.56 | qfq | 11,364,381 | 108,494,239 | -0.52% |
| 2025-09-26 | 9.88 | 9.93 | 9.58 | 9.61 | 9.61 | qfq | 18,026,284 | 175,096,963 | -3.32% |
| 2025-09-25 | 9.96 | 10.12 | 9.89 | 9.94 | 9.94 | qfq | 14,955,992 | 149,348,404 | -0.20% |
| 2025-09-24 | 9.71 | 9.96 | 9.64 | 9.96 | 9.96 | qfq | 16,389,700 | 161,451,656 | 1.32% |
| 2025-09-23 | 9.94 | 10.21 | 9.54 | 9.83 | 9.83 | qfq | 22,148,412 | 216,735,982 | -0.41% |
| 2025-09-22 | 9.60 | 9.93 | 9.60 | 9.87 | 9.87 | qfq | 13,527,436 | 133,043,762 | 2.39% |
| 2025-09-19 | 9.79 | 9.93 | 9.61 | 9.64 | 9.64 | qfq | 13,441,128 | 130,735,356 | -2.03% |
| 2025-09-18 | 9.92 | 10.09 | 9.74 | 9.84 | 9.84 | qfq | 20,066,456 | 199,392,279 | -0.61% |
| 2025-09-17 | 9.95 | 10.03 | 9.83 | 9.90 | 9.90 | qfq | 13,780,680 | 136,671,199 | -0.50% |
| 2025-09-16 | 9.80 | 10.00 | 9.65 | 9.95 | 9.95 | qfq | 15,653,941 | 155,140,140 | 1.63% |
| 2025-09-15 | 9.70 | 9.96 | 9.60 | 9.79 | 9.79 | qfq | 14,795,145 | 144,177,869 | -0.10% |
| 2025-09-12 | 9.80 | 10.02 | 9.75 | 9.80 | 9.80 | qfq | 13,539,144 | 133,871,825 | -0.61% |
| 2025-09-11 | 9.55 | 9.90 | 9.50 | 9.86 | 9.86 | qfq | 21,004,744 | 204,909,303 | 3.25% |
| 2025-09-10 | 9.39 | 9.61 | 9.39 | 9.55 | 9.55 | qfq | 12,414,357 | 118,465,974 | 1.49% |
| 2025-09-09 | 9.57 | 9.61 | 9.35 | 9.41 | 9.41 | qfq | 13,524,104 | 128,124,248 | -2.79% |
| 2025-09-08 | 9.60 | 9.84 | 9.56 | 9.68 | 9.68 | qfq | 15,699,680 | 151,553,326 | 0.31% |
| 2025-09-05 | 9.38 | 9.68 | 9.32 | 9.65 | 9.65 | qfq | 15,220,967 | 144,888,262 | 2.88% |
| 2025-09-04 | 9.49 | 9.77 | 9.25 | 9.38 | 9.38 | qfq | 19,455,000 | 184,947,377 | -1.47% |
| 2025-09-03 | 9.84 | 9.89 | 9.49 | 9.52 | 9.52 | qfq | 18,423,047 | 177,927,462 | -2.66% |
| 2025-09-02 | 10.34 | 10.34 | 9.64 | 9.78 | 9.78 | qfq | 28,903,112 | 285,036,046 | -5.23% |
| 2025-09-01 | 10.12 | 10.54 | 10.12 | 10.32 | 10.32 | qfq | 25,511,470 | 264,115,671 | 2.38% |
| 2025-08-29 | 10.38 | 10.39 | 10.02 | 10.08 | 10.08 | qfq | 22,026,000 | 223,039,754 | -2.98% |
| 2025-08-28 | 10.25 | 10.41 | 9.88 | 10.39 | 10.39 | qfq | 37,298,240 | 378,302,283 | 1.46% |
| 2025-08-27 | 10.65 | 10.81 | 10.20 | 10.24 | 10.24 | qfq | 39,947,296 | 422,013,103 | -3.21% |
| 2025-08-26 | 10.46 | 10.77 | 10.38 | 10.58 | 10.58 | qfq | 33,847,213 | 359,358,757 | 0.38% |
| 2025-08-25 | 10.40 | 10.59 | 10.33 | 10.54 | 10.54 | qfq | 30,171,772 | 315,686,754 | 1.35% |
| 2025-08-22 | 10.30 | 10.49 | 10.27 | 10.40 | 10.40 | qfq | 30,698,196 | 319,054,224 | 0.68% |
| 2025-08-21 | 10.66 | 10.73 | 10.30 | 10.33 | 10.33 | qfq | 41,675,703 | 434,019,922 | -3.64% |
| 2025-08-20 | 10.80 | 10.95 | 10.51 | 10.72 | 10.72 | qfq | 52,394,874 | 558,549,204 | -3.34% |
| 2025-08-19 | 11.30 | 11.90 | 11.00 | 11.09 | 11.09 | qfq | 64,708,891 | 730,743,024 | -2.55% |
| 2025-08-18 | 10.90 | 11.76 | 10.76 | 11.38 | 11.38 | qfq | 76,889,312 | 860,254,970 | 5.57% |
| 2025-08-15 | 10.34 | 11.08 | 10.30 | 10.78 | 10.78 | qfq | 70,789,353 | 761,519,983 | 2.86% |
| 2025-08-14 | 10.69 | 10.88 | 10.26 | 10.48 | 10.48 | qfq | 73,375,118 | 772,860,641 | -4.90% |
| 2025-08-13 | 10.13 | 11.11 | 10.13 | 11.02 | 11.02 | qfq | 86,329,043 | 904,998,096 | 6.99% |
| 2025-08-12 | 9.85 | 10.84 | 9.72 | 10.30 | 10.30 | qfq | 73,218,886 | 755,797,229 | 4.57% |
| 2025-08-11 | 9.81 | 9.92 | 9.71 | 9.85 | 9.85 | qfq | 33,156,496 | 325,423,147 | -0.71% |
| 2025-08-08 | 9.60 | 9.99 | 9.43 | 9.92 | 9.92 | qfq | 49,918,681 | 487,192,272 | 2.27% |
| 2025-08-07 | 9.45 | 9.92 | 9.36 | 9.70 | 9.70 | qfq | 46,679,278 | 450,110,028 | 2.65% |
| 2025-08-06 | 9.38 | 9.73 | 9.36 | 9.45 | 9.45 | qfq | 37,029,155 | 353,715,630 | 0.32% |
| 2025-08-05 | 9.48 | 9.49 | 9.30 | 9.42 | 9.42 | qfq | 24,950,256 | 233,373,673 | -0.32% |
| 2025-08-04 | 9.32 | 9.50 | 9.23 | 9.45 | 9.45 | qfq | 27,908,800 | 261,095,114 | -0.63% |
| 2025-08-01 | 9.29 | 9.54 | 9.24 | 9.51 | 9.51 | qfq | 47,989,106 | 453,151,281 | 1.93% |
| 2025-07-31 | 9.11 | 9.55 | 9.10 | 9.33 | 9.33 | qfq | 44,102,033 | 413,356,959 | 2.64% |
| 2025-07-30 | 9.22 | 9.26 | 8.99 | 9.09 | 9.09 | qfq | 20,954,580 | 191,086,366 | -2.26% |
| 2025-07-29 | 9.07 | 9.30 | 9.02 | 9.30 | 9.30 | qfq | 41,219,673 | 378,883,602 | 3.68% |
| 2025-07-28 | 8.95 | 9.11 | 8.91 | 8.97 | 8.97 | qfq | 13,641,472 | 122,577,605 | 0.22% |
| 2025-07-25 | 8.89 | 8.97 | 8.83 | 8.95 | 8.95 | qfq | 11,524,234 | 102,831,532 | 0.67% |
| 2025-07-24 | 8.82 | 8.89 | 8.82 | 8.89 | 8.89 | qfq | 10,267,074 | 90,935,616 | 0.79% |
| 2025-07-23 | 8.89 | 8.96 | 8.81 | 8.82 | 8.82 | qfq | 12,514,970 | 111,015,180 | -1.34% |
| 2025-07-22 | 9.03 | 9.03 | 8.91 | 8.94 | 8.94 | qfq | 14,241,000 | 127,462,746 | -1.00% |
| 2025-07-21 | 9.16 | 9.17 | 8.97 | 9.03 | 9.03 | qfq | 18,928,988 | 170,938,068 | -1.31% |
| 2025-07-18 | 9.12 | 9.23 | 9.04 | 9.15 | 9.15 | qfq | 19,740,064 | 180,086,951 | 0.77% |
| 2025-07-17 | 8.99 | 9.15 | 8.97 | 9.08 | 9.08 | qfq | 22,213,436 | 201,448,034 | -0.66% |
| 2025-07-16 | 8.99 | 9.43 | 8.99 | 9.14 | 9.14 | qfq | 41,439,133 | 382,512,389 | 2.70% |
| 2025-07-15 | 8.74 | 9.10 | 8.68 | 8.90 | 8.90 | qfq | 29,275,876 | 260,502,106 | -0.45% |
| 2025-07-14 | 8.72 | 9.35 | 8.62 | 8.94 | 8.94 | qfq | 37,914,039 | 340,898,198 | 3.11% |
| 2025-07-11 | 8.71 | 8.76 | 8.61 | 8.67 | 8.67 | qfq | 14,201,156 | 123,023,344 | -0.57% |
| 2025-07-10 | 8.58 | 8.89 | 8.56 | 8.72 | 8.72 | qfq | 19,143,088 | 166,719,095 | 0.93% |
| 2025-07-09 | 8.67 | 8.75 | 8.62 | 8.64 | 8.64 | qfq | 9,993,458 | 86,742,234 | -0.12% |
| 2025-07-08 | 8.56 | 8.65 | 8.50 | 8.65 | 8.65 | qfq | 9,370,153 | 80,677,084 | 1.05% |
| 2025-07-07 | 8.49 | 8.59 | 8.43 | 8.56 | 8.56 | qfq | 7,635,952 | 65,126,131 | 1.18% |
| 2025-07-04 | 8.54 | 8.62 | 8.44 | 8.46 | 8.46 | qfq | 8,563,876 | 72,966,283 | -0.94% |
| 2025-07-03 | 8.52 | 8.58 | 8.50 | 8.54 | 8.54 | qfq | 5,656,312 | 48,293,109 | 0.23% |
| 2025-07-02 | 8.64 | 8.65 | 8.48 | 8.52 | 8.52 | qfq | 7,554,435 | 64,448,602 | -1.27% |
| 2025-07-01 | 8.69 | 8.71 | 8.56 | 8.63 | 8.63 | qfq | 9,575,712 | 82,601,580 | -0.80% |
| 2025-06-30 | 8.67 | 8.72 | 8.66 | 8.70 | 8.70 | qfq | 9,961,056 | 86,533,962 | 0.35% |
| 2025-06-27 | 8.50 | 8.70 | 8.50 | 8.67 | 8.67 | qfq | 14,143,793 | 121,966,322 | 1.76% |
| 2025-06-26 | 8.58 | 8.63 | 8.51 | 8.52 | 8.52 | qfq | 9,325,456 | 79,850,917 | -0.81% |
| 2025-06-25 | 8.52 | 8.60 | 8.45 | 8.59 | 8.59 | qfq | 11,032,424 | 94,280,199 | 1.06% |
| 2025-06-24 | 8.29 | 8.50 | 8.29 | 8.50 | 8.50 | qfq | 9,552,808 | 80,711,601 | 2.66% |
| 2025-06-23 | 8.11 | 8.29 | 8.07 | 8.28 | 8.28 | qfq | 6,050,396 | 49,734,444 | 1.47% |
| 2025-06-20 | 8.19 | 8.27 | 8.10 | 8.16 | 8.16 | qfq | 6,370,834 | 52,039,992 | -0.61% |
| 2025-06-19 | 8.43 | 8.52 | 8.17 | 8.21 | 8.21 | qfq | 9,670,312 | 80,481,174 | -2.49% |
| 2025-06-18 | 8.48 | 8.48 | 8.34 | 8.42 | 8.42 | qfq | 7,059,381 | 59,275,490 | -0.71% |
| 2025-06-17 | 8.52 | 8.54 | 8.45 | 8.48 | 8.48 | qfq | 5,562,040 | 47,205,712 | -0.24% |
| 2025-06-16 | 8.36 | 8.54 | 8.31 | 8.50 | 8.50 | qfq | 6,505,198 | 55,220,573 | 1.07% |
| 2025-06-13 | 8.71 | 8.72 | 8.41 | 8.41 | 8.41 | qfq | 16,140,312 | 137,254,022 | -4.43% |
| 2025-06-12 | 8.72 | 8.95 | 8.68 | 8.80 | 8.80 | qfq | 12,688,912 | 111,749,448 | 0.34% |
| 2025-06-11 | 8.82 | 8.82 | 8.73 | 8.77 | 8.77 | qfq | 8,283,556 | 72,677,410 | 0.11% |
| 2025-06-10 | 9.01 | 9.02 | 8.64 | 8.76 | 8.76 | qfq | 16,356,893 | 143,900,114 | -2.56% |
| 2025-06-09 | 8.94 | 9.01 | 8.86 | 8.99 | 8.99 | qfq | 12,516,189 | 111,782,642 | -0.55% |
| 2025-06-06 | 9.19 | 9.19 | 9.00 | 9.04 | 8.96 | qfq | 14,780,996 | 133,871,465 | -0.88% |
| 2025-06-05 | 8.89 | 9.18 | 8.79 | 9.12 | 9.04 | qfq | 20,895,664 | 189,058,871 | 2.47% |
| 2025-06-04 | 8.85 | 9.01 | 8.80 | 8.90 | 8.82 | qfq | 12,271,736 | 109,603,421 | 0.68% |
| 2025-06-03 | 8.70 | 8.90 | 8.68 | 8.84 | 8.76 | qfq | 10,017,760 | 88,062,252 | 0.80% |
| 2025-05-30 | 9.05 | 9.06 | 8.77 | 8.77 | 8.69 | qfq | 15,757,956 | 139,422,211 | -3.31% |
| 2025-05-29 | 8.95 | 9.16 | 8.87 | 9.07 | 8.99 | qfq | 17,371,012 | 156,908,591 | 1.45% |
| 2025-05-28 | 9.02 | 9.16 | 8.90 | 8.94 | 8.86 | qfq | 19,288,104 | 173,847,369 | -2.51% |
| 2025-05-27 | 8.99 | 9.32 | 8.95 | 9.17 | 9.09 | qfq | 33,660,962 | 308,137,671 | 3.97% |
| 2025-05-26 | 8.67 | 8.83 | 8.67 | 8.82 | 8.74 | qfq | 11,644,708 | 102,070,477 | 1.85% |
| 2025-05-23 | 8.86 | 8.93 | 8.65 | 8.66 | 8.58 | qfq | 18,032,564 | 158,537,624 | -2.59% |
| 2025-05-22 | 9.03 | 9.12 | 8.88 | 8.89 | 8.81 | qfq | 16,828,512 | 151,319,336 | -1.44% |
| 2025-05-21 | 9.15 | 9.15 | 8.98 | 9.02 | 8.94 | qfq | 17,946,724 | 162,082,343 | -1.74% |
| 2025-05-20 | 9.24 | 9.29 | 9.13 | 9.18 | 9.10 | qfq | 20,935,608 | 192,340,328 | -1.18% |
| 2025-05-19 | 9.10 | 9.35 | 8.95 | 9.29 | 9.21 | qfq | 27,688,216 | 253,678,777 | 1.20% |
| 2025-05-16 | 9.10 | 9.23 | 8.97 | 9.18 | 9.10 | qfq | 26,291,036 | 240,605,242 | 0.88% |
| 2025-05-15 | 9.40 | 9.74 | 9.10 | 9.10 | 9.02 | qfq | 43,443,177 | 405,401,910 | -5.50% |
| 2025-05-14 | 9.80 | 9.93 | 9.58 | 9.63 | 9.54 | qfq | 65,091,345 | 632,305,812 | -5.59% |
| 2025-05-13 | 9.80 | 10.60 | 9.59 | 10.20 | 10.11 | qfq | 100,424,464 | 1,009,115,956 | 4.94% |
| 2025-05-12 | 9.90 | 10.01 | 9.53 | 9.72 | 9.63 | qfq | 86,183,650 | 841,146,927 | -5.17% |
| 2025-05-09 | 10.25 | 10.25 | 10.25 | 10.25 | 10.16 | qfq | 15,520,436 | 159,084,469 | 9.98% |
| 2025-05-08 | 8.79 | 9.32 | 8.76 | 9.32 | 9.24 | qfq | 33,436,600 | 305,250,313 | 10.04% |
| 2025-05-07 | 8.74 | 8.75 | 8.37 | 8.47 | 8.40 | qfq | 19,472,320 | 165,661,614 | -1.17% |
| 2025-05-06 | 8.15 | 8.66 | 8.14 | 8.57 | 8.49 | qfq | 31,137,560 | 263,130,549 | 6.20% |
| 2025-04-30 | 8.09 | 8.25 | 7.83 | 8.07 | 8.00 | qfq | 26,408,722 | 213,278,510 | -3.93% |
| 2025-04-29 | 8.24 | 8.45 | 8.16 | 8.40 | 8.33 | qfq | 15,138,960 | 126,789,269 | 1.94% |
| 2025-04-28 | 8.25 | 8.35 | 8.23 | 8.24 | 8.17 | qfq | 9,146,716 | 75,731,222 | -0.72% |
| 2025-04-25 | 8.30 | 8.40 | 8.21 | 8.30 | 8.23 | qfq | 12,120,320 | 100,698,489 | -0.48% |
| 2025-04-24 | 8.48 | 8.51 | 8.27 | 8.34 | 8.27 | qfq | 15,230,740 | 127,511,001 | -1.65% |
| 2025-04-23 | 8.40 | 8.59 | 8.37 | 8.48 | 8.40 | qfq | 22,400,464 | 189,750,844 | 1.68% |
| 2025-04-22 | 8.28 | 8.43 | 8.11 | 8.34 | 8.27 | qfq | 22,613,148 | 187,059,234 | 0.72% |
| 2025-04-21 | 8.13 | 8.28 | 8.04 | 8.28 | 8.21 | qfq | 11,150,360 | 91,625,620 | 1.85% |
| 2025-04-18 | 8.04 | 8.16 | 7.97 | 8.13 | 8.06 | qfq | 9,972,059 | 80,638,146 | 1.12% |
| 2025-04-17 | 7.90 | 8.14 | 7.90 | 8.04 | 7.97 | qfq | 9,621,300 | 77,602,814 | 0.63% |
| 2025-04-16 | 8.23 | 8.23 | 7.90 | 7.99 | 7.92 | qfq | 12,947,043 | 104,116,368 | -3.03% |
| 2025-04-15 | 8.22 | 8.29 | 8.11 | 8.24 | 8.17 | qfq | 9,981,085 | 81,931,006 | 0.24% |
| 2025-04-14 | 8.29 | 8.34 | 8.17 | 8.22 | 8.15 | qfq | 14,037,500 | 115,939,399 | 1.36% |
| 2025-04-11 | 7.95 | 8.23 | 7.91 | 8.11 | 8.04 | qfq | 14,849,916 | 120,354,391 | 0.87% |
| 2025-04-10 | 8.08 | 8.26 | 8.00 | 8.04 | 7.97 | qfq | 21,018,360 | 170,998,085 | 1.77% |
| 2025-04-09 | 7.30 | 7.98 | 6.81 | 7.90 | 7.83 | qfq | 28,260,563 | 212,597,956 | 4.91% |
| 2025-04-08 | 7.88 | 8.10 | 7.32 | 7.53 | 7.46 | qfq | 28,883,425 | 220,696,624 | -7.38% |
| 2025-04-07 | 8.30 | 8.57 | 8.13 | 8.13 | 8.06 | qfq | 12,369,916 | 101,339,334 | -9.97% |
| 2025-04-03 | 8.97 | 9.26 | 8.90 | 9.03 | 8.95 | qfq | 16,004,784 | 145,042,425 | -1.53% |
| 2025-04-02 | 9.19 | 9.44 | 9.15 | 9.17 | 9.09 | qfq | 15,190,623 | 140,754,921 | 0.11% |
| 2025-04-01 | 9.22 | 9.39 | 9.16 | 9.16 | 9.08 | qfq | 19,395,055 | 179,739,712 | -0.65% |
| 2025-03-31 | 9.01 | 9.25 | 8.66 | 9.22 | 9.14 | qfq | 27,318,636 | 243,523,354 | 0.55% |
| 2025-03-28 | 9.50 | 9.62 | 9.16 | 9.17 | 9.09 | qfq | 22,115,816 | 207,217,454 | -4.18% |
| 2025-03-27 | 9.44 | 9.68 | 9.15 | 9.57 | 9.49 | qfq | 27,524,120 | 259,038,559 | 0.63% |
| 2025-03-26 | 9.25 | 9.61 | 9.25 | 9.51 | 9.43 | qfq | 25,028,234 | 237,568,590 | 0.85% |
| 2025-03-25 | 10.24 | 10.38 | 9.43 | 9.43 | 9.35 | qfq | 53,007,178 | 513,893,542 | -10.02% |
| 2025-03-24 | 11.07 | 11.34 | 10.11 | 10.48 | 10.39 | qfq | 65,062,712 | 694,714,835 | -4.03% |
| 2025-03-21 | 10.65 | 11.16 | 10.57 | 10.92 | 10.82 | qfq | 67,192,354 | 728,482,848 | 1.20% |
| 2025-03-20 | 10.57 | 11.18 | 10.20 | 10.79 | 10.69 | qfq | 67,781,496 | 727,663,297 | 2.86% |
| 2025-03-19 | 10.73 | 10.85 | 10.48 | 10.49 | 10.40 | qfq | 65,228,060 | 694,219,426 | -2.78% |
| 2025-03-18 | 10.11 | 11.19 | 10.07 | 10.79 | 10.69 | qfq | 100,397,785 | 1,095,853,108 | 6.10% |
| 2025-03-17 | 9.90 | 10.49 | 9.77 | 10.17 | 10.08 | qfq | 39,893,784 | 402,436,984 | 0.69% |
| 2025-03-14 | 10.04 | 10.21 | 9.75 | 10.10 | 10.01 | qfq | 38,632,374 | 386,500,426 | -0.39% |
| 2025-03-13 | 10.60 | 10.60 | 10.05 | 10.14 | 10.05 | qfq | 49,993,254 | 512,754,228 | -5.06% |
| 2025-03-12 | 10.70 | 11.43 | 10.45 | 10.68 | 10.59 | qfq | 83,410,147 | 895,276,868 | 0.28% |
| 2025-03-11 | 10.10 | 10.78 | 10.10 | 10.65 | 10.56 | qfq | 68,528,666 | 717,787,032 | 2.60% |
| 2025-03-10 | 10.21 | 10.48 | 10.11 | 10.38 | 10.29 | qfq | 53,904,812 | 554,837,395 | 2.17% |
| 2025-03-07 | 10.20 | 10.46 | 10.05 | 10.16 | 10.07 | qfq | 50,057,512 | 511,499,420 | -1.55% |
| 2025-03-06 | 10.18 | 10.42 | 10.08 | 10.32 | 10.23 | qfq | 87,279,060 | 893,913,861 | 1.98% |
| 2025-03-05 | 10.27 | 10.56 | 9.98 | 10.12 | 10.03 | qfq | 94,254,012 | 960,812,551 | -1.46% |
| 2025-03-04 | 9.08 | 10.27 | 9.01 | 10.27 | 10.18 | qfq | 85,280,218 | 840,527,611 | 9.96% |
| 2025-03-03 | 8.90 | 9.74 | 8.62 | 9.34 | 9.26 | qfq | 70,130,469 | 661,580,142 | 5.54% |
| 2025-02-28 | 9.41 | 9.43 | 8.81 | 8.85 | 8.77 | qfq | 30,208,988 | 273,517,376 | -6.84% |
| 2025-02-27 | 9.77 | 9.79 | 9.26 | 9.50 | 9.42 | qfq | 36,304,072 | 344,031,602 | -2.26% |
| 2025-02-26 | 9.79 | 9.84 | 9.60 | 9.72 | 9.63 | qfq | 33,292,192 | 323,178,762 | 0.31% |
| 2025-02-25 | 9.61 | 9.87 | 9.55 | 9.69 | 9.60 | qfq | 42,876,851 | 416,926,485 | -1.92% |
| 2025-02-24 | 9.80 | 10.13 | 9.70 | 9.88 | 9.79 | qfq | 70,336,068 | 698,786,412 | 0.51% |
| 2025-02-21 | 9.47 | 9.96 | 9.47 | 9.83 | 9.74 | qfq | 80,321,903 | 780,244,141 | 6.04% |
| 2025-02-20 | 9.00 | 9.42 | 8.96 | 9.27 | 9.19 | qfq | 39,662,707 | 364,563,732 | 2.21% |
| 2025-02-19 | 8.96 | 9.14 | 8.90 | 9.07 | 8.99 | qfq | 27,278,544 | 246,918,480 | 0.89% |
| 2025-02-18 | 9.28 | 9.43 | 8.97 | 8.99 | 8.91 | qfq | 35,805,123 | 329,450,565 | -4.77% |
| 2025-02-17 | 9.45 | 9.67 | 9.21 | 9.44 | 9.36 | qfq | 48,286,311 | 455,531,458 | 2.61% |
| 2025-02-14 | 9.20 | 9.24 | 8.95 | 9.20 | 9.12 | qfq | 35,544,416 | 324,296,132 | -0.54% |
| 2025-02-13 | 9.30 | 9.48 | 9.17 | 9.25 | 9.17 | qfq | 42,074,165 | 392,084,453 | -1.49% |
| 2025-02-12 | 9.11 | 9.78 | 9.08 | 9.39 | 9.31 | qfq | 57,484,250 | 543,457,704 | 2.62% |
| 2025-02-11 | 9.18 | 9.28 | 9.06 | 9.15 | 9.07 | qfq | 46,293,344 | 423,541,592 | -0.65% |
| 2025-02-10 | 9.28 | 9.42 | 9.15 | 9.21 | 9.13 | qfq | 69,006,456 | 638,809,977 | 1.32% |
| 2025-02-07 | 8.79 | 9.25 | 8.71 | 9.09 | 9.01 | qfq | 77,579,773 | 700,736,985 | 2.71% |
| 2025-02-06 | 8.51 | 8.86 | 8.41 | 8.85 | 8.77 | qfq | 55,139,678 | 477,919,079 | 3.51% |
| 2025-02-05 | 8.14 | 8.74 | 8.00 | 8.55 | 8.47 | qfq | 51,603,593 | 433,461,316 | 6.34% |
| 2025-01-27 | 8.59 | 8.63 | 8.02 | 8.04 | 7.97 | qfq | 42,776,860 | 351,964,889 | -6.51% |
| 2025-01-24 | 8.46 | 8.68 | 8.38 | 8.60 | 8.52 | qfq | 43,647,660 | 374,058,492 | 1.42% |
| 2025-01-23 | 8.64 | 8.80 | 8.46 | 8.48 | 8.40 | qfq | 61,084,880 | 527,020,987 | -1.51% |
| 2025-01-22 | 8.31 | 8.86 | 8.19 | 8.61 | 8.53 | qfq | 77,158,408 | 664,333,183 | 4.11% |
| 2025-01-21 | 8.40 | 8.48 | 8.14 | 8.27 | 8.20 | qfq | 33,290,520 | 275,438,745 | -0.24% |
| 2025-01-20 | 8.14 | 8.50 | 8.04 | 8.29 | 8.22 | qfq | 43,646,656 | 362,251,669 | 3.11% |
| 2025-01-17 | 8.14 | 8.17 | 7.92 | 8.04 | 7.97 | qfq | 23,984,780 | 192,565,736 | -1.11% |
| 2025-01-16 | 8.24 | 8.35 | 8.07 | 8.13 | 8.06 | qfq | 28,769,120 | 236,099,171 | -0.61% |
| 2025-01-15 | 8.29 | 8.39 | 8.13 | 8.18 | 8.11 | qfq | 33,656,214 | 277,370,839 | -0.61% |
| 2025-01-14 | 7.70 | 8.32 | 7.66 | 8.23 | 8.16 | qfq | 44,577,744 | 358,449,967 | 8.01% |
| 2025-01-13 | 7.70 | 7.81 | 7.37 | 7.62 | 7.55 | qfq | 28,791,080 | 218,381,698 | -2.56% |
| 2025-01-10 | 8.41 | 8.42 | 7.81 | 7.82 | 7.75 | qfq | 46,990,309 | 379,600,107 | -7.02% |
| 2025-01-09 | 8.20 | 8.56 | 8.11 | 8.41 | 8.34 | qfq | 63,637,836 | 531,204,276 | 1.57% |
| 2025-01-08 | 8.06 | 8.40 | 8.00 | 8.28 | 8.21 | qfq | 83,124,126 | 681,727,540 | 3.63% |
| 2025-01-07 | 7.25 | 7.99 | 7.22 | 7.99 | 7.92 | qfq | 22,953,113 | 176,004,590 | 10.06% |
| 2025-01-06 | 7.18 | 7.35 | 6.87 | 7.26 | 7.20 | qfq | 34,544,414 | 247,572,464 | 0.41% |
| 2025-01-03 | 8.08 | 8.11 | 7.17 | 7.23 | 7.17 | qfq | 49,625,658 | 371,332,636 | -9.28% |
| 2025-01-02 | 8.12 | 8.24 | 7.88 | 7.97 | 7.90 | qfq | 38,819,060 | 312,328,009 | -3.74% |
| 2024-12-31 | 8.65 | 8.78 | 8.25 | 8.28 | 8.21 | qfq | 45,701,512 | 386,060,085 | -4.50% |
| 2024-12-30 | 8.95 | 9.19 | 8.65 | 8.67 | 8.59 | qfq | 54,851,630 | 486,023,204 | -0.91% |
| 2024-12-27 | 8.75 | 9.09 | 8.68 | 8.75 | 8.67 | qfq | 73,835,152 | 653,926,267 | 0.34% |
| 2024-12-26 | 8.28 | 8.85 | 8.20 | 8.72 | 8.64 | qfq | 84,223,717 | 729,304,793 | 4.93% |
| 2024-12-25 | 8.53 | 8.83 | 8.00 | 8.31 | 8.24 | qfq | 95,407,273 | 794,643,253 | -4.37% |
| 2024-12-24 | 9.64 | 9.85 | 8.69 | 8.69 | 8.61 | qfq | 112,508,998 | 1,016,995,500 | -10.04% |
| 2024-12-23 | 9.48 | 11.33 | 9.48 | 9.66 | 9.57 | qfq | 146,937,435 | 1,510,639,609 | -8.17% |
| 2024-12-20 | 11.45 | 11.45 | 10.19 | 10.52 | 10.43 | qfq | 187,121,814 | 2,089,043,709 | 1.06% |
| 2024-12-19 | 8.90 | 10.41 | 8.81 | 10.41 | 10.32 | qfq | 63,088,839 | 615,598,845 | 10.04% |
| 2024-12-18 | 8.76 | 9.46 | 8.38 | 9.46 | 9.38 | qfq | 142,566,260 | 1,297,452,587 | 10.00% |
| 2024-12-17 | 7.82 | 8.60 | 7.62 | 8.60 | 8.52 | qfq | 50,589,931 | 427,054,025 | 9.97% |
| 2024-12-16 | 7.70 | 8.05 | 7.65 | 7.82 | 7.75 | qfq | 18,723,184 | 147,385,769 | 1.30% |
| 2024-12-13 | 7.80 | 7.96 | 7.70 | 7.72 | 7.65 | qfq | 12,999,919 | 101,682,871 | -1.53% |
| 2024-12-12 | 7.84 | 7.86 | 7.66 | 7.84 | 7.77 | qfq | 12,967,015 | 100,664,982 | 0.00% |
| 2024-12-11 | 7.79 | 7.88 | 7.72 | 7.84 | 7.77 | qfq | 13,568,800 | 105,876,651 | 0.90% |
| 2024-12-10 | 8.00 | 8.00 | 7.75 | 7.77 | 7.70 | qfq | 19,933,836 | 156,329,187 | 0.39% |
| 2024-12-09 | 7.91 | 7.94 | 7.66 | 7.74 | 7.67 | qfq | 14,728,519 | 114,394,715 | -2.15% |
| 2024-12-06 | 7.99 | 8.05 | 7.76 | 7.91 | 7.84 | qfq | 19,849,092 | 156,717,006 | -0.75% |
| 2024-12-05 | 7.86 | 8.09 | 7.83 | 7.97 | 7.90 | qfq | 20,784,483 | 165,854,848 | 0.38% |
| 2024-12-04 | 7.75 | 8.06 | 7.72 | 7.94 | 7.87 | qfq | 36,221,232 | 287,974,888 | 1.79% |
| 2024-12-03 | 7.74 | 7.87 | 7.62 | 7.80 | 7.73 | qfq | 17,258,226 | 133,961,384 | 0.91% |
| 2024-12-02 | 7.71 | 7.88 | 7.66 | 7.73 | 7.66 | qfq | 19,766,250 | 153,376,661 | 0.91% |
| 2024-11-29 | 7.76 | 7.80 | 7.58 | 7.66 | 7.59 | qfq | 23,330,433 | 179,254,519 | -2.05% |
| 2024-11-28 | 7.69 | 7.98 | 7.63 | 7.82 | 7.75 | qfq | 30,967,864 | 242,156,826 | 1.56% |
| 2024-11-27 | 7.60 | 7.72 | 7.39 | 7.70 | 7.63 | qfq | 22,043,740 | 166,283,034 | -0.65% |
| 2024-11-26 | 7.56 | 7.99 | 7.43 | 7.75 | 7.68 | qfq | 32,103,884 | 246,968,566 | 2.51% |
| 2024-11-25 | 7.45 | 7.62 | 7.33 | 7.56 | 7.49 | qfq | 21,140,867 | 158,140,382 | 1.48% |
| 2024-11-22 | 7.55 | 7.85 | 7.42 | 7.45 | 7.38 | qfq | 37,388,178 | 286,791,343 | -1.72% |
| 2024-11-21 | 7.33 | 7.65 | 7.21 | 7.58 | 7.51 | qfq | 27,129,427 | 204,303,926 | 3.13% |
| 2024-11-20 | 7.20 | 7.45 | 7.15 | 7.35 | 7.28 | qfq | 12,567,243 | 92,037,764 | 2.94% |
| 2024-11-19 | 6.99 | 7.15 | 6.89 | 7.14 | 7.08 | qfq | 10,438,154 | 73,322,722 | 3.78% |
| 2024-11-18 | 7.14 | 7.20 | 6.80 | 6.88 | 6.82 | qfq | 12,412,360 | 86,236,224 | -3.37% |
| 2024-11-15 | 7.22 | 7.37 | 7.09 | 7.12 | 7.06 | qfq | 11,142,580 | 80,843,032 | -1.79% |
| 2024-11-14 | 7.42 | 7.48 | 7.22 | 7.25 | 7.19 | qfq | 10,825,713 | 79,478,987 | -2.95% |
| 2024-11-13 | 7.48 | 7.55 | 7.31 | 7.47 | 7.40 | qfq | 11,658,510 | 86,470,205 | -0.27% |
| 2024-11-12 | 7.79 | 7.80 | 7.42 | 7.49 | 7.42 | qfq | 22,998,741 | 174,434,579 | -3.73% |
| 2024-11-11 | 7.25 | 7.80 | 7.23 | 7.78 | 7.71 | qfq | 34,141,310 | 260,148,431 | 6.43% |
| 2024-11-08 | 7.27 | 7.50 | 7.23 | 7.31 | 7.25 | qfq | 20,193,734 | 147,862,873 | 0.83% |
| 2024-11-07 | 7.01 | 7.27 | 6.95 | 7.25 | 7.19 | qfq | 17,772,438 | 127,189,446 | 2.84% |
| 2024-11-06 | 7.07 | 7.14 | 7.00 | 7.05 | 6.99 | qfq | 11,799,022 | 83,385,970 | -0.28% |
| 2024-11-05 | 6.90 | 7.10 | 6.90 | 7.07 | 7.01 | qfq | 10,977,076 | 77,074,746 | 2.02% |
| 2024-11-04 | 6.72 | 6.93 | 6.71 | 6.93 | 6.87 | qfq | 8,032,007 | 55,192,416 | 3.13% |
| 2024-11-01 | 7.08 | 7.08 | 6.72 | 6.72 | 6.66 | qfq | 16,573,956 | 113,225,583 | -5.22% |
| 2024-10-31 | 7.12 | 7.14 | 7.02 | 7.09 | 7.03 | qfq | 11,378,402 | 80,541,049 | 0.14% |
| 2024-10-30 | 7.05 | 7.18 | 7.01 | 7.08 | 7.02 | qfq | 10,047,331 | 71,194,576 | 0.14% |
| 2024-10-29 | 7.26 | 7.31 | 7.05 | 7.07 | 7.01 | qfq | 15,289,252 | 109,430,447 | -3.02% |
| 2024-10-28 | 7.21 | 7.29 | 7.18 | 7.29 | 7.23 | qfq | 10,464,316 | 75,814,126 | 1.25% |
| 2024-10-25 | 7.17 | 7.23 | 7.15 | 7.20 | 7.14 | qfq | 10,354,250 | 74,321,529 | 0.42% |
| 2024-10-24 | 7.09 | 7.19 | 7.02 | 7.17 | 7.11 | qfq | 11,206,290 | 79,767,933 | 1.13% |
| 2024-10-23 | 7.15 | 7.20 | 7.07 | 7.09 | 7.03 | qfq | 13,085,226 | 93,403,842 | -0.84% |
| 2024-10-22 | 7.05 | 7.17 | 7.00 | 7.15 | 7.09 | qfq | 15,709,374 | 111,615,128 | 0.85% |
| 2024-10-21 | 6.97 | 7.18 | 6.95 | 7.09 | 7.03 | qfq | 19,024,713 | 134,818,501 | 1.29% |
| 2024-10-18 | 6.88 | 7.15 | 6.88 | 7.00 | 6.94 | qfq | 19,951,745 | 139,429,515 | 3.24% |
| 2024-10-17 | 6.73 | 6.88 | 6.73 | 6.78 | 6.72 | qfq | 9,526,114 | 64,751,099 | 1.04% |
| 2024-10-16 | 6.66 | 6.80 | 6.62 | 6.71 | 6.65 | qfq | 8,198,164 | 55,000,959 | -0.89% |
| 2024-10-15 | 6.72 | 6.93 | 6.62 | 6.77 | 6.71 | qfq | 13,734,116 | 93,691,706 | 0.59% |
| 2024-10-14 | 6.67 | 6.73 | 6.47 | 6.73 | 6.67 | qfq | 9,979,807 | 66,088,118 | 2.75% |
| 2024-10-11 | 6.86 | 6.88 | 6.47 | 6.55 | 6.49 | qfq | 12,876,022 | 85,590,957 | -4.24% |
| 2024-10-10 | 6.91 | 7.11 | 6.76 | 6.84 | 6.78 | qfq | 13,342,159 | 92,204,131 | 0.44% |
| 2024-10-09 | 7.36 | 7.36 | 6.80 | 6.81 | 6.75 | qfq | 21,913,552 | 154,534,250 | -9.32% |
| 2024-10-08 | 7.65 | 7.65 | 6.99 | 7.51 | 7.44 | qfq | 34,050,921 | 251,673,977 | 8.06% |
| 2024-09-30 | 6.61 | 7.00 | 6.47 | 6.95 | 6.89 | qfq | 29,509,014 | 200,012,717 | 8.93% |
| 2024-09-27 | 6.16 | 6.38 | 6.14 | 6.38 | 6.32 | qfq | 11,488,697 | 71,905,945 | 4.59% |
| 2024-09-26 | 5.99 | 6.10 | 5.97 | 6.10 | 6.05 | qfq | 8,230,484 | 49,880,060 | 1.67% |
| 2024-09-25 | 5.97 | 6.12 | 5.95 | 6.00 | 5.95 | qfq | 11,138,666 | 67,295,681 | 0.50% |
| 2024-09-24 | 5.86 | 5.97 | 5.76 | 5.97 | 5.92 | qfq | 8,244,640 | 48,568,404 | 2.75% |
| 2024-09-23 | 5.75 | 5.86 | 5.74 | 5.81 | 5.76 | qfq | 4,103,792 | 23,845,586 | 0.52% |
| 2024-09-20 | 5.77 | 5.80 | 5.73 | 5.78 | 5.73 | qfq | 5,149,340 | 29,718,759 | 0.70% |
| 2024-09-19 | 5.59 | 5.76 | 5.54 | 5.74 | 5.69 | qfq | 5,422,800 | 30,817,202 | 3.42% |
| 2024-09-18 | 5.62 | 5.66 | 5.47 | 5.55 | 5.50 | qfq | 3,940,944 | 21,840,226 | -1.42% |
| 2024-09-13 | 5.69 | 5.72 | 5.62 | 5.63 | 5.58 | qfq | 3,524,500 | 19,968,810 | -1.05% |
| 2024-09-12 | 5.68 | 5.74 | 5.66 | 5.69 | 5.64 | qfq | 3,427,112 | 19,566,171 | 0.53% |
| 2024-09-11 | 5.66 | 5.73 | 5.64 | 5.66 | 5.61 | qfq | 2,831,996 | 16,087,284 | -1.05% |
| 2024-09-10 | 5.60 | 5.74 | 5.55 | 5.72 | 5.67 | qfq | 4,752,344 | 26,821,087 | 2.14% |
| 2024-09-09 | 5.55 | 5.65 | 5.53 | 5.60 | 5.55 | qfq | 2,989,432 | 16,709,432 | -0.36% |
| 2024-09-06 | 5.75 | 5.78 | 5.62 | 5.62 | 5.57 | qfq | 4,091,160 | 23,206,656 | -2.60% |
| 2024-09-05 | 5.70 | 5.81 | 5.70 | 5.77 | 5.72 | qfq | 4,488,356 | 25,884,185 | 1.05% |
| 2024-09-04 | 5.68 | 5.73 | 5.65 | 5.71 | 5.66 | qfq | 3,097,180 | 17,638,798 | -0.35% |
| 2024-09-03 | 5.68 | 5.74 | 5.62 | 5.73 | 5.68 | qfq | 4,064,420 | 23,151,872 | 1.42% |
| 2024-09-02 | 5.72 | 5.78 | 5.64 | 5.65 | 5.60 | qfq | 5,002,204 | 28,589,952 | -1.57% |
| 2024-08-30 | 5.59 | 5.82 | 5.57 | 5.74 | 5.69 | qfq | 7,547,019 | 43,281,392 | 2.68% |
| 2024-08-29 | 5.47 | 5.63 | 5.44 | 5.59 | 5.54 | qfq | 4,429,932 | 24,649,698 | 1.64% |
| 2024-08-28 | 5.43 | 5.56 | 5.39 | 5.50 | 5.45 | qfq | 4,309,360 | 23,627,406 | 0.73% |
| 2024-08-27 | 5.63 | 5.64 | 5.45 | 5.46 | 5.41 | qfq | 5,618,084 | 30,997,112 | -3.70% |
| 2024-08-26 | 5.55 | 5.72 | 5.54 | 5.67 | 5.62 | qfq | 5,962,102 | 33,643,971 | 2.16% |
| 2024-08-23 | 5.50 | 5.57 | 5.38 | 5.55 | 5.50 | qfq | 6,344,712 | 34,749,585 | 0.91% |
| 2024-08-22 | 5.67 | 5.72 | 5.48 | 5.50 | 5.45 | qfq | 6,173,654 | 34,432,327 | -3.00% |
| 2024-08-21 | 5.70 | 5.76 | 5.62 | 5.67 | 5.62 | qfq | 4,158,796 | 23,669,378 | -0.70% |
| 2024-08-20 | 5.83 | 5.87 | 5.70 | 5.71 | 5.66 | qfq | 5,611,411 | 32,304,195 | -2.73% |
| 2024-08-19 | 5.86 | 5.97 | 5.77 | 5.87 | 5.82 | qfq | 5,380,188 | 31,606,637 | 0.00% |
| 2024-08-16 | 5.86 | 5.91 | 5.85 | 5.87 | 5.82 | qfq | 5,799,280 | 34,115,319 | -0.17% |
| 2024-08-15 | 5.79 | 5.89 | 5.70 | 5.88 | 5.83 | qfq | 7,412,456 | 43,213,432 | 1.38% |
| 2024-08-14 | 5.79 | 5.86 | 5.78 | 5.80 | 5.75 | qfq | 5,504,736 | 32,027,976 | 0.35% |
| 2024-08-13 | 5.79 | 5.81 | 5.69 | 5.78 | 5.73 | qfq | 4,079,076 | 23,439,322 | 0.87% |
| 2024-08-12 | 5.77 | 5.83 | 5.70 | 5.73 | 5.68 | qfq | 4,966,756 | 28,548,885 | -1.04% |
| 2024-08-09 | 5.86 | 5.92 | 5.78 | 5.79 | 5.74 | qfq | 6,027,212 | 35,167,137 | -1.19% |
| 2024-08-08 | 5.91 | 5.95 | 5.75 | 5.86 | 5.81 | qfq | 9,019,860 | 52,718,700 | -2.01% |
| 2024-08-07 | 5.95 | 6.05 | 5.93 | 5.98 | 5.93 | qfq | 8,121,388 | 48,711,183 | 0.50% |
| 2024-08-06 | 6.04 | 6.10 | 5.82 | 5.95 | 5.90 | qfq | 13,808,236 | 82,023,015 | 0.34% |
| 2024-08-05 | 6.18 | 6.30 | 5.92 | 5.93 | 5.88 | qfq | 16,171,728 | 99,056,225 | -4.66% |
| 2024-08-02 | 6.28 | 6.34 | 6.16 | 6.22 | 6.16 | qfq | 12,455,228 | 77,809,683 | -2.05% |
| 2024-08-01 | 6.25 | 6.40 | 6.23 | 6.35 | 6.29 | qfq | 16,999,455 | 107,373,385 | 0.95% |
| 2024-07-31 | 6.15 | 6.31 | 6.14 | 6.29 | 6.23 | qfq | 19,308,510 | 120,713,687 | 1.78% |
| 2024-07-30 | 6.20 | 6.21 | 6.08 | 6.18 | 6.13 | qfq | 14,719,025 | 90,481,707 | -1.28% |
| 2024-07-29 | 6.29 | 6.32 | 6.17 | 6.26 | 6.20 | qfq | 16,976,229 | 105,863,048 | -0.79% |
| 2024-07-26 | 6.28 | 6.35 | 6.16 | 6.31 | 6.25 | qfq | 28,256,525 | 176,764,259 | -2.62% |
| 2024-07-25 | 6.30 | 6.49 | 6.06 | 6.48 | 6.42 | qfq | 49,100,148 | 308,538,936 | 4.18% |
| 2024-07-24 | 5.74 | 6.22 | 5.66 | 6.22 | 6.16 | qfq | 13,557,891 | 83,485,283 | 10.09% |
| 2024-07-23 | 5.81 | 5.83 | 5.65 | 5.65 | 5.60 | qfq | 3,269,424 | 18,790,660 | -1.91% |
| 2024-07-22 | 5.66 | 5.78 | 5.65 | 5.76 | 5.71 | qfq | 3,698,524 | 21,205,836 | 1.77% |
| 2024-07-19 | 5.65 | 5.70 | 5.52 | 5.66 | 5.61 | qfq | 4,523,039 | 25,409,892 | 0.71% |
| 2024-07-18 | 5.62 | 5.67 | 5.47 | 5.62 | 5.57 | qfq | 5,511,256 | 30,584,680 | -1.06% |
| 2024-07-17 | 5.81 | 5.82 | 5.67 | 5.68 | 5.63 | qfq | 3,923,256 | 22,465,947 | -2.41% |
| 2024-07-16 | 5.76 | 5.87 | 5.71 | 5.82 | 5.77 | qfq | 4,132,476 | 23,907,590 | 0.34% |
| 2024-07-15 | 5.93 | 5.96 | 5.78 | 5.80 | 5.75 | qfq | 3,793,132 | 22,165,648 | -3.01% |
| 2024-07-12 | 6.02 | 6.09 | 5.94 | 5.98 | 5.93 | qfq | 4,333,440 | 26,049,940 | -0.50% |
| 2024-07-11 | 5.95 | 6.02 | 5.90 | 6.01 | 5.96 | qfq | 4,984,756 | 29,792,694 | 3.09% |
| 2024-07-10 | 5.84 | 5.98 | 5.79 | 5.83 | 5.78 | qfq | 5,006,596 | 29,476,543 | 0.00% |
| 2024-07-09 | 5.72 | 5.86 | 5.57 | 5.83 | 5.78 | qfq | 5,297,114 | 30,363,831 | 1.92% |
| 2024-07-08 | 5.92 | 5.97 | 5.69 | 5.72 | 5.67 | qfq | 3,650,260 | 21,020,900 | -3.21% |
| 2024-07-05 | 5.83 | 5.94 | 5.76 | 5.91 | 5.86 | qfq | 3,247,874 | 19,078,699 | 0.85% |
| 2024-07-04 | 6.03 | 6.09 | 5.85 | 5.86 | 5.81 | qfq | 3,885,580 | 23,058,789 | -2.82% |
| 2024-07-03 | 6.12 | 6.14 | 6.01 | 6.03 | 5.98 | qfq | 3,902,912 | 23,636,066 | -1.95% |
| 2024-07-02 | 6.10 | 6.23 | 6.08 | 6.15 | 6.10 | qfq | 4,558,220 | 28,141,573 | 0.49% |
| 2024-07-01 | 6.02 | 6.14 | 5.92 | 6.12 | 6.07 | qfq | 5,515,916 | 33,273,901 | 2.00% |
| 2024-06-28 | 5.96 | 6.11 | 5.90 | 6.00 | 5.95 | qfq | 5,314,060 | 32,114,333 | 0.17% |
| 2024-06-27 | 6.02 | 6.17 | 5.96 | 5.99 | 5.94 | qfq | 7,615,740 | 46,188,932 | -0.50% |
| 2024-06-26 | 5.71 | 6.02 | 5.66 | 6.02 | 5.97 | qfq | 6,414,256 | 37,622,247 | 5.06% |
| 2024-06-25 | 5.79 | 5.85 | 5.65 | 5.73 | 5.68 | qfq | 5,176,692 | 29,779,698 | -0.52% |
| 2024-06-24 | 5.99 | 5.99 | 5.74 | 5.76 | 5.71 | qfq | 7,240,360 | 42,312,201 | -5.11% |
| 2024-06-21 | 6.08 | 6.18 | 5.98 | 6.07 | 6.02 | qfq | 5,200,048 | 31,671,173 | -0.33% |
| 2024-06-20 | 6.34 | 6.36 | 6.08 | 6.09 | 6.04 | qfq | 5,799,788 | 35,852,442 | -3.79% |
| 2024-06-19 | 6.37 | 6.43 | 6.30 | 6.33 | 6.27 | qfq | 4,293,920 | 27,268,814 | -0.16% |
| 2024-06-18 | 6.22 | 6.35 | 6.18 | 6.34 | 6.28 | qfq | 5,145,764 | 32,404,609 | 2.59% |
| 2024-06-17 | 6.17 | 6.24 | 6.12 | 6.18 | 6.13 | qfq | 3,857,040 | 23,898,528 | -0.32% |
| 2024-06-14 | 6.16 | 6.22 | 6.07 | 6.20 | 6.15 | qfq | 4,337,524 | 26,780,131 | 0.98% |
| 2024-06-13 | 6.15 | 6.20 | 6.10 | 6.14 | 6.09 | qfq | 5,081,368 | 31,267,472 | -0.16% |
| 2024-06-12 | 6.04 | 6.17 | 6.03 | 6.15 | 6.10 | qfq | 5,715,830 | 35,094,000 | 1.82% |
| 2024-06-11 | 5.90 | 6.06 | 5.76 | 6.04 | 5.99 | qfq | 6,638,864 | 39,492,740 | 2.37% |
| 2024-06-07 | 5.83 | 5.96 | 5.79 | 5.90 | 5.85 | qfq | 6,579,800 | 38,648,359 | 1.20% |
| 2024-06-06 | 6.13 | 6.20 | 5.75 | 5.83 | 5.70 | qfq | 11,393,952 | 67,124,900 | -4.74% |
| 2024-06-05 | 6.16 | 6.24 | 6.12 | 6.12 | 5.98 | qfq | 5,182,924 | 31,942,785 | -1.61% |
| 2024-06-04 | 6.34 | 6.37 | 6.14 | 6.22 | 6.08 | qfq | 7,869,493 | 48,758,210 | -2.66% |
| 2024-06-03 | 6.65 | 6.65 | 6.31 | 6.39 | 6.25 | qfq | 7,740,608 | 49,725,700 | -3.03% |
| 2024-05-31 | 6.44 | 6.61 | 6.44 | 6.59 | 6.44 | qfq | 5,548,573 | 36,317,131 | 2.01% |
| 2024-05-30 | 6.50 | 6.53 | 6.41 | 6.46 | 6.31 | qfq | 4,196,336 | 27,170,803 | -0.62% |
| 2024-05-29 | 6.53 | 6.60 | 6.46 | 6.50 | 6.35 | qfq | 5,068,774 | 33,067,110 | 0.00% |
| 2024-05-28 | 6.59 | 6.61 | 6.49 | 6.50 | 6.35 | qfq | 5,826,156 | 38,018,906 | -2.11% |
| 2024-05-27 | 6.71 | 6.76 | 6.50 | 6.64 | 6.49 | qfq | 8,961,055 | 59,093,119 | -1.48% |
| 2024-05-24 | 6.74 | 7.02 | 6.64 | 6.74 | 6.59 | qfq | 13,355,820 | 91,045,931 | 0.30% |
| 2024-05-23 | 6.88 | 6.88 | 6.67 | 6.72 | 6.57 | qfq | 6,270,096 | 42,284,763 | -1.90% |
| 2024-05-22 | 6.81 | 6.89 | 6.79 | 6.85 | 6.70 | qfq | 4,775,456 | 32,681,058 | 0.29% |
| 2024-05-21 | 6.93 | 6.95 | 6.80 | 6.83 | 6.68 | qfq | 6,013,772 | 41,187,978 | -1.87% |
| 2024-05-20 | 6.96 | 7.00 | 6.85 | 6.96 | 6.80 | qfq | 5,921,996 | 41,132,958 | 0.72% |
| 2024-05-17 | 6.84 | 6.91 | 6.73 | 6.91 | 6.75 | qfq | 6,760,492 | 46,328,082 | 1.62% |
| 2024-05-16 | 6.75 | 6.87 | 6.70 | 6.80 | 6.65 | qfq | 7,258,833 | 49,402,311 | 1.64% |
| 2024-05-15 | 6.75 | 6.78 | 6.65 | 6.69 | 6.54 | qfq | 5,426,664 | 36,454,752 | -1.04% |
| 2024-05-14 | 6.61 | 6.79 | 6.61 | 6.76 | 6.61 | qfq | 6,862,710 | 46,209,777 | 1.50% |
| 2024-05-13 | 6.82 | 6.82 | 6.60 | 6.66 | 6.51 | qfq | 8,957,824 | 59,763,636 | -2.92% |
| 2024-05-10 | 7.05 | 7.11 | 6.83 | 6.86 | 6.71 | qfq | 18,996,428 | 131,637,996 | -5.25% |
| 2024-05-09 | 7.21 | 7.34 | 7.21 | 7.24 | 7.08 | qfq | 5,954,048 | 43,336,905 | 0.42% |
| 2024-05-08 | 7.42 | 7.43 | 7.20 | 7.21 | 7.05 | qfq | 6,454,440 | 46,942,238 | -2.44% |
| 2024-05-07 | 7.42 | 7.48 | 7.34 | 7.39 | 7.22 | qfq | 6,966,992 | 51,564,378 | -0.14% |
| 2024-05-06 | 7.54 | 7.63 | 7.38 | 7.40 | 7.23 | qfq | 9,275,016 | 69,152,475 | 0.14% |
| 2024-04-30 | 7.46 | 7.54 | 7.21 | 7.39 | 7.22 | qfq | 13,471,019 | 99,263,100 | -1.60% |
| 2024-04-29 | 7.27 | 7.55 | 7.27 | 7.51 | 7.34 | qfq | 12,222,888 | 91,032,465 | 3.73% |
| 2024-04-26 | 7.03 | 7.30 | 7.02 | 7.24 | 7.08 | qfq | 12,093,108 | 87,163,637 | 3.58% |
| 2024-04-25 | 6.93 | 7.03 | 6.89 | 6.99 | 6.83 | qfq | 8,025,396 | 56,038,337 | 0.43% |
| 2024-04-24 | 6.70 | 6.96 | 6.70 | 6.96 | 6.80 | qfq | 10,246,576 | 70,534,825 | 4.19% |
| 2024-04-23 | 6.66 | 6.76 | 6.62 | 6.68 | 6.53 | qfq | 7,626,116 | 51,071,638 | 1.06% |
| 2024-04-22 | 6.61 | 6.66 | 6.37 | 6.61 | 6.46 | qfq | 8,661,004 | 56,812,498 | -0.60% |
| 2024-04-19 | 6.68 | 6.82 | 6.59 | 6.65 | 6.50 | qfq | 8,336,720 | 55,694,948 | -1.92% |
| 2024-04-18 | 6.98 | 6.98 | 6.67 | 6.78 | 6.63 | qfq | 11,500,100 | 78,350,552 | -1.31% |
| 2024-04-17 | 6.48 | 6.90 | 6.48 | 6.87 | 6.72 | qfq | 16,418,788 | 110,919,173 | 8.53% |
| 2024-04-16 | 6.92 | 7.00 | 6.31 | 6.33 | 6.19 | qfq | 17,953,864 | 116,953,995 | -9.70% |
| 2024-04-15 | 7.16 | 7.26 | 6.72 | 7.01 | 6.85 | qfq | 15,914,252 | 110,740,286 | -2.64% |
| 2024-04-12 | 7.27 | 7.34 | 7.16 | 7.20 | 7.04 | qfq | 10,056,594 | 73,037,330 | -0.28% |
| 2024-04-11 | 7.32 | 7.40 | 7.20 | 7.22 | 7.06 | qfq | 12,432,654 | 90,850,743 | -1.37% |
| 2024-04-10 | 7.76 | 7.76 | 7.24 | 7.32 | 7.16 | qfq | 19,275,128 | 143,015,463 | -6.03% |
| 2024-04-09 | 7.74 | 7.84 | 7.66 | 7.79 | 7.62 | qfq | 7,804,308 | 60,502,003 | 1.43% |
| 2024-04-08 | 7.74 | 7.92 | 7.65 | 7.68 | 7.51 | qfq | 10,975,072 | 85,486,946 | -1.79% |
| 2024-04-03 | 8.25 | 8.25 | 7.77 | 7.82 | 7.64 | qfq | 20,269,929 | 160,407,175 | -5.21% |
| 2024-04-02 | 8.58 | 8.59 | 8.18 | 8.25 | 8.06 | qfq | 20,869,064 | 173,542,140 | -3.62% |
| 2024-04-01 | 8.25 | 8.67 | 8.13 | 8.56 | 8.37 | qfq | 31,879,968 | 267,456,061 | 3.76% |
| 2024-03-29 | 8.30 | 8.60 | 8.06 | 8.25 | 8.06 | qfq | 23,458,716 | 194,515,511 | -1.08% |
| 2024-03-28 | 8.08 | 8.66 | 8.08 | 8.34 | 8.15 | qfq | 32,620,686 | 272,966,576 | -0.12% |
| 2024-03-27 | 9.10 | 9.10 | 8.35 | 8.35 | 8.16 | qfq | 40,269,082 | 353,081,400 | -10.02% |
| 2024-03-26 | 8.65 | 9.28 | 8.53 | 9.28 | 9.07 | qfq | 50,936,214 | 458,807,287 | 5.57% |
| 2024-03-25 | 8.69 | 9.20 | 8.46 | 8.79 | 8.59 | qfq | 50,800,636 | 449,964,205 | 1.50% |
| 2024-03-22 | 8.47 | 8.74 | 8.40 | 8.66 | 8.47 | qfq | 35,649,046 | 306,490,917 | 2.24% |
| 2024-03-21 | 8.41 | 8.68 | 8.37 | 8.47 | 8.28 | qfq | 24,060,660 | 205,029,180 | -0.47% |
| 2024-03-20 | 8.36 | 8.58 | 8.30 | 8.51 | 8.32 | qfq | 26,873,813 | 226,948,067 | 1.31% |
| 2024-03-19 | 8.25 | 8.50 | 8.23 | 8.40 | 8.21 | qfq | 25,343,920 | 211,986,978 | 0.96% |
| 2024-03-18 | 8.21 | 8.32 | 8.14 | 8.32 | 8.13 | qfq | 19,187,254 | 158,368,676 | 1.96% |
| 2024-03-15 | 8.01 | 8.16 | 7.95 | 8.16 | 7.98 | qfq | 13,817,132 | 111,665,199 | 0.87% |
| 2024-03-14 | 8.21 | 8.28 | 7.97 | 8.09 | 7.91 | qfq | 21,563,221 | 174,988,291 | -2.88% |
| 2024-03-13 | 8.38 | 8.42 | 8.20 | 8.33 | 8.14 | qfq | 25,476,157 | 212,226,315 | 0.73% |
| 2024-03-12 | 8.36 | 8.42 | 8.14 | 8.27 | 8.08 | qfq | 24,383,889 | 201,646,834 | -1.55% |
| 2024-03-11 | 8.05 | 8.66 | 7.96 | 8.40 | 8.21 | qfq | 36,553,657 | 301,896,721 | 1.57% |
| 2024-03-08 | 8.09 | 8.33 | 7.94 | 8.27 | 8.08 | qfq | 29,614,948 | 241,246,055 | 1.22% |
| 2024-03-07 | 8.36 | 8.47 | 8.09 | 8.17 | 7.99 | qfq | 45,638,623 | 377,064,703 | -4.11% |
| 2024-03-06 | 7.86 | 8.69 | 7.86 | 8.52 | 8.33 | qfq | 69,152,761 | 582,030,407 | 7.85% |
| 2024-03-05 | 8.16 | 8.26 | 7.90 | 7.90 | 7.72 | qfq | 58,317,934 | 470,460,537 | -5.50% |
| 2024-03-04 | 8.09 | 8.36 | 7.98 | 8.36 | 8.17 | qfq | 63,682,332 | 528,650,242 | 10.00% |
| 2024-03-01 | 7.30 | 7.87 | 7.30 | 7.60 | 7.43 | qfq | 25,926,056 | 195,344,340 | 4.83% |
| 2024-02-29 | 6.74 | 7.31 | 6.74 | 7.25 | 7.09 | qfq | 19,913,094 | 142,439,443 | 5.99% |
| 2024-02-28 | 7.51 | 7.67 | 6.84 | 6.84 | 6.69 | qfq | 29,243,201 | 213,926,691 | -9.16% |
| 2024-02-27 | 7.17 | 7.55 | 7.11 | 7.53 | 7.36 | qfq | 21,600,952 | 159,291,906 | 3.15% |
| 2024-02-26 | 7.00 | 7.51 | 6.95 | 7.30 | 7.14 | qfq | 25,955,274 | 188,339,681 | 3.84% |
| 2024-02-23 | 6.93 | 7.11 | 6.82 | 7.03 | 6.87 | qfq | 21,133,351 | 147,573,621 | 1.30% |
| 2024-02-22 | 6.70 | 7.08 | 6.68 | 6.94 | 6.78 | qfq | 26,658,694 | 182,040,734 | 7.60% |
| 2024-02-21 | 6.32 | 6.65 | 6.27 | 6.45 | 6.31 | qfq | 18,587,256 | 120,731,767 | -0.46% |
| 2024-02-20 | 6.12 | 6.80 | 6.08 | 6.48 | 6.33 | qfq | 19,902,363 | 128,034,935 | 4.35% |
| 2024-02-19 | 6.15 | 6.33 | 6.08 | 6.21 | 6.07 | qfq | 16,108,200 | 100,008,710 | 4.37% |
| 2024-02-08 | 5.43 | 5.96 | 5.43 | 5.95 | 5.82 | qfq | 15,556,930 | 89,263,130 | 9.58% |
| 2024-02-07 | 5.40 | 5.63 | 5.25 | 5.43 | 5.31 | qfq | 15,102,341 | 82,395,904 | -0.18% |
| 2024-02-06 | 5.45 | 5.73 | 4.92 | 5.44 | 5.32 | qfq | 19,565,377 | 102,293,811 | -0.18% |
| 2024-02-05 | 6.01 | 6.01 | 5.45 | 5.45 | 5.33 | qfq | 13,798,084 | 76,580,168 | -10.07% |
| 2024-02-02 | 6.44 | 6.58 | 5.82 | 6.06 | 5.92 | qfq | 12,933,017 | 79,702,372 | -6.19% |
| 2024-02-01 | 6.50 | 6.62 | 6.34 | 6.46 | 6.31 | qfq | 9,385,392 | 60,859,414 | -0.62% |
| 2024-01-31 | 6.99 | 7.03 | 6.49 | 6.50 | 6.35 | qfq | 10,283,616 | 68,735,144 | -6.88% |
| 2024-01-30 | 7.15 | 7.30 | 6.97 | 6.98 | 6.82 | qfq | 6,216,200 | 44,139,744 | -2.65% |
| 2024-01-29 | 7.56 | 7.58 | 7.16 | 7.17 | 7.01 | qfq | 8,112,130 | 59,113,433 | -4.14% |
| 2024-01-26 | 7.50 | 7.66 | 7.46 | 7.48 | 7.31 | qfq | 8,395,935 | 63,412,322 | -0.80% |
| 2024-01-25 | 7.23 | 7.54 | 7.16 | 7.54 | 7.37 | qfq | 11,805,778 | 87,247,962 | 4.72% |
| 2024-01-24 | 7.20 | 7.29 | 6.88 | 7.20 | 7.04 | qfq | 10,621,022 | 75,318,166 | 0.28% |
| 2024-01-23 | 7.25 | 7.27 | 7.02 | 7.18 | 7.02 | qfq | 13,258,600 | 94,674,089 | -1.10% |
| 2024-01-22 | 7.70 | 7.71 | 7.16 | 7.26 | 7.10 | qfq | 8,940,720 | 66,539,474 | -5.71% |
| 2024-01-19 | 7.91 | 7.97 | 7.68 | 7.70 | 7.53 | qfq | 5,753,357 | 44,762,390 | -2.28% |
| 2024-01-18 | 7.80 | 7.94 | 7.62 | 7.88 | 7.70 | qfq | 8,760,912 | 67,907,440 | 0.13% |
| 2024-01-17 | 8.04 | 8.07 | 7.87 | 7.87 | 7.69 | qfq | 4,394,956 | 35,029,504 | -2.11% |
| 2024-01-16 | 8.14 | 8.16 | 7.94 | 8.04 | 7.86 | qfq | 6,716,538 | 53,864,643 | -1.35% |
| 2024-01-15 | 8.10 | 8.18 | 7.96 | 8.15 | 7.97 | qfq | 6,307,280 | 51,035,161 | -0.24% |
| 2024-01-12 | 8.30 | 8.36 | 8.15 | 8.17 | 7.99 | qfq | 5,863,638 | 48,258,838 | -1.80% |
| 2024-01-11 | 8.08 | 8.34 | 8.08 | 8.32 | 8.13 | qfq | 6,422,576 | 52,993,219 | 2.34% |
| 2024-01-10 | 8.32 | 8.34 | 8.12 | 8.13 | 7.95 | qfq | 6,168,120 | 50,609,564 | -2.28% |
| 2024-01-09 | 8.31 | 8.48 | 8.25 | 8.32 | 8.13 | qfq | 6,485,966 | 54,202,600 | 0.12% |
| 2024-01-08 | 8.46 | 8.53 | 8.30 | 8.31 | 8.12 | qfq | 6,255,516 | 52,577,086 | -2.58% |
| 2024-01-05 | 8.74 | 8.79 | 8.47 | 8.53 | 8.34 | qfq | 8,058,572 | 69,302,789 | -2.51% |
| 2024-01-04 | 8.80 | 8.83 | 8.69 | 8.75 | 8.55 | qfq | 5,974,781 | 52,376,637 | -0.11% |
| 2024-01-03 | 8.70 | 8.79 | 8.61 | 8.76 | 8.56 | qfq | 6,543,800 | 56,952,999 | 0.00% |
| 2024-01-02 | 8.80 | 8.86 | 8.74 | 8.76 | 8.56 | qfq | 6,366,540 | 55,978,182 | -0.79% |
| 2023-12-29 | 8.64 | 8.84 | 8.62 | 8.83 | 8.63 | qfq | 9,073,720 | 79,549,385 | 1.96% |
| 2023-12-28 | 8.47 | 8.69 | 8.39 | 8.66 | 8.47 | qfq | 11,641,040 | 100,180,443 | 2.12% |
| 2023-12-27 | 8.37 | 8.51 | 8.35 | 8.48 | 8.29 | qfq | 7,941,580 | 67,137,115 | 1.80% |
| 2023-12-26 | 8.45 | 8.49 | 8.30 | 8.33 | 8.14 | qfq | 6,983,044 | 58,340,277 | -1.88% |
| 2023-12-25 | 8.54 | 8.60 | 8.44 | 8.49 | 8.30 | qfq | 5,662,809 | 48,118,738 | -0.93% |
| 2023-12-22 | 8.75 | 8.77 | 8.51 | 8.57 | 8.38 | qfq | 7,632,312 | 65,802,871 | -1.72% |
| 2023-12-21 | 8.60 | 8.80 | 8.51 | 8.72 | 8.52 | qfq | 7,724,180 | 66,924,807 | 0.81% |
| 2023-12-20 | 8.84 | 8.88 | 8.65 | 8.65 | 8.46 | qfq | 6,870,368 | 59,979,486 | -2.04% |
| 2023-12-19 | 8.79 | 8.87 | 8.73 | 8.83 | 8.63 | qfq | 7,139,004 | 62,805,684 | 0.11% |
| 2023-12-18 | 8.87 | 8.97 | 8.78 | 8.82 | 8.62 | qfq | 6,861,408 | 60,827,066 | -1.12% |
| 2023-12-15 | 9.00 | 9.03 | 8.89 | 8.92 | 8.72 | qfq | 7,873,878 | 70,420,102 | -0.56% |
| 2023-12-14 | 9.06 | 9.18 | 8.95 | 8.97 | 8.77 | qfq | 10,629,075 | 96,146,999 | -0.66% |
| 2023-12-13 | 9.23 | 9.26 | 9.01 | 9.03 | 8.83 | qfq | 12,318,176 | 112,233,006 | -2.69% |
| 2023-12-12 | 9.27 | 9.38 | 9.19 | 9.28 | 9.07 | qfq | 8,490,752 | 78,714,380 | 0.00% |
| 2023-12-11 | 9.19 | 9.29 | 9.08 | 9.28 | 9.07 | qfq | 11,038,624 | 101,645,540 | 0.76% |
| 2023-12-08 | 9.19 | 9.38 | 9.18 | 9.21 | 9.00 | qfq | 12,317,956 | 114,301,622 | 0.22% |
| 2023-12-07 | 9.12 | 9.26 | 9.09 | 9.19 | 8.98 | qfq | 10,196,359 | 93,692,426 | 0.22% |
| 2023-12-06 | 9.20 | 9.35 | 9.13 | 9.17 | 8.96 | qfq | 13,272,413 | 122,190,140 | -1.08% |
| 2023-12-05 | 9.62 | 9.69 | 9.26 | 9.27 | 9.06 | qfq | 20,024,432 | 188,738,440 | -4.33% |
| 2023-12-04 | 9.65 | 9.83 | 9.64 | 9.69 | 9.47 | qfq | 13,297,911 | 129,622,189 | -0.41% |
| 2023-12-01 | 9.52 | 9.77 | 9.46 | 9.73 | 9.51 | qfq | 17,742,143 | 171,278,674 | 2.42% |
| 2023-11-30 | 9.56 | 9.64 | 9.35 | 9.50 | 9.29 | qfq | 13,679,560 | 129,514,679 | -0.52% |
| 2023-11-29 | 9.62 | 9.73 | 9.51 | 9.55 | 9.34 | qfq | 13,158,054 | 126,318,579 | -1.24% |
| 2023-11-28 | 9.62 | 9.79 | 9.54 | 9.67 | 9.45 | qfq | 14,584,814 | 140,905,455 | 0.42% |
| 2023-11-27 | 9.50 | 9.68 | 9.42 | 9.63 | 9.41 | qfq | 16,673,443 | 159,544,804 | 0.31% |
| 2023-11-24 | 10.10 | 10.15 | 9.57 | 9.60 | 9.38 | qfq | 29,506,408 | 288,110,878 | -5.14% |
| 2023-11-23 | 10.15 | 10.32 | 9.90 | 10.12 | 9.89 | qfq | 23,174,999 | 234,573,043 | -0.69% |
| 2023-11-22 | 10.46 | 10.49 | 10.19 | 10.19 | 9.96 | qfq | 25,051,291 | 258,463,419 | -3.78% |
| 2023-11-21 | 10.55 | 10.65 | 10.25 | 10.59 | 10.35 | qfq | 40,994,716 | 428,475,448 | -0.19% |
| 2023-11-20 | 10.77 | 10.82 | 10.51 | 10.61 | 10.37 | qfq | 37,244,287 | 395,674,392 | -0.75% |
| 2023-11-17 | 10.22 | 10.88 | 10.11 | 10.69 | 10.45 | qfq | 59,487,800 | 629,080,456 | 3.69% |
| 2023-11-16 | 9.97 | 10.45 | 9.91 | 10.31 | 10.08 | qfq | 49,943,323 | 513,389,717 | 2.79% |
| 2023-11-15 | 10.24 | 10.24 | 10.01 | 10.03 | 9.80 | qfq | 21,881,428 | 220,517,208 | -1.28% |
| 2023-11-14 | 10.06 | 10.23 | 9.91 | 10.16 | 9.93 | qfq | 28,142,908 | 283,937,145 | 0.79% |
| 2023-11-13 | 9.85 | 10.13 | 9.85 | 10.08 | 9.85 | qfq | 25,718,247 | 257,481,908 | 2.75% |
| 2023-11-10 | 9.98 | 10.03 | 9.80 | 9.81 | 9.59 | qfq | 20,703,504 | 204,200,483 | -2.00% |
| 2023-11-09 | 10.09 | 10.23 | 9.96 | 10.01 | 9.79 | qfq | 35,477,186 | 357,519,162 | -1.38% |
| 2023-11-08 | 10.47 | 10.48 | 10.11 | 10.15 | 9.92 | qfq | 51,235,350 | 525,394,022 | -2.87% |
| 2023-11-07 | 9.92 | 10.46 | 9.82 | 10.45 | 10.22 | qfq | 64,010,594 | 651,336,174 | 5.45% |
| 2023-11-06 | 9.73 | 9.95 | 9.69 | 9.91 | 9.69 | qfq | 33,850,454 | 334,233,435 | 2.48% |
| 2023-11-03 | 9.80 | 9.85 | 9.60 | 9.67 | 9.45 | qfq | 27,988,522 | 272,271,633 | 0.00% |
| 2023-11-02 | 10.01 | 10.06 | 9.66 | 9.67 | 9.45 | qfq | 37,881,323 | 371,007,070 | -4.54% |
| 2023-11-01 | 9.87 | 10.20 | 9.58 | 10.13 | 9.90 | qfq | 61,469,480 | 609,296,297 | 2.84% |
| 2023-10-31 | 9.97 | 10.34 | 9.80 | 9.85 | 9.63 | qfq | 53,287,220 | 533,953,924 | -1.99% |
| 2023-10-30 | 9.82 | 10.39 | 9.70 | 10.05 | 9.82 | qfq | 67,677,388 | 682,621,062 | 1.31% |
| 2023-10-27 | 9.50 | 10.25 | 9.42 | 9.92 | 9.70 | qfq | 70,146,352 | 687,758,814 | 2.90% |
| 2023-10-26 | 9.43 | 9.78 | 9.28 | 9.64 | 9.42 | qfq | 63,535,698 | 607,144,514 | 2.23% |
| 2023-10-25 | 9.40 | 9.80 | 9.16 | 9.43 | 9.22 | qfq | 75,580,112 | 715,311,251 | 4.89% |
| 2023-10-24 | 8.28 | 8.99 | 8.28 | 8.99 | 8.79 | qfq | 18,811,962 | 167,080,416 | 10.04% |
| 2023-10-23 | 8.47 | 8.50 | 8.08 | 8.17 | 7.99 | qfq | 28,901,788 | 239,071,684 | -5.33% |
| 2023-10-20 | 9.12 | 9.17 | 8.62 | 8.63 | 8.44 | qfq | 36,939,129 | 325,424,317 | -6.50% |
| 2023-10-19 | 9.25 | 9.69 | 9.17 | 9.23 | 9.02 | qfq | 44,650,525 | 418,623,568 | -2.64% |
| 2023-10-18 | 9.19 | 9.88 | 9.15 | 9.48 | 9.27 | qfq | 59,813,643 | 568,633,148 | 0.74% |
| 2023-10-17 | 8.82 | 9.92 | 8.64 | 9.41 | 9.20 | qfq | 64,567,936 | 588,665,961 | 4.21% |
| 2023-10-16 | 8.89 | 9.03 | 8.53 | 9.03 | 8.83 | qfq | 63,330,982 | 562,835,447 | 5.12% |
| 2023-10-13 | 8.36 | 8.81 | 8.27 | 8.59 | 8.40 | qfq | 38,315,017 | 328,198,325 | 2.14% |
| 2023-10-12 | 8.41 | 8.49 | 8.26 | 8.41 | 8.22 | qfq | 32,880,750 | 275,224,405 | -1.06% |
| 2023-10-11 | 8.06 | 8.83 | 8.03 | 8.50 | 8.31 | qfq | 53,876,485 | 455,322,310 | 5.85% |
| 2023-10-10 | 8.08 | 8.29 | 8.00 | 8.03 | 7.85 | qfq | 32,327,054 | 262,363,215 | 0.88% |
| 2023-10-09 | 7.91 | 8.12 | 7.86 | 7.96 | 7.78 | qfq | 21,973,725 | 175,402,437 | 0.38% |
| 2023-09-28 | 8.28 | 8.28 | 7.61 | 7.93 | 7.75 | qfq | 33,915,268 | 267,089,638 | -6.15% |
| 2023-09-27 | 8.51 | 8.59 | 8.45 | 8.45 | 8.26 | qfq | 3,993,124 | 33,954,409 | -0.71% |
| 2023-09-26 | 8.58 | 8.62 | 8.49 | 8.51 | 8.32 | qfq | 3,176,772 | 27,103,176 | -0.82% |
| 2023-09-25 | 8.70 | 8.76 | 8.51 | 8.58 | 8.39 | qfq | 4,671,408 | 40,224,924 | -1.72% |
| 2023-09-22 | 8.50 | 8.75 | 8.42 | 8.73 | 8.53 | qfq | 6,298,348 | 54,394,804 | 2.71% |
| 2023-09-21 | 8.60 | 8.69 | 8.50 | 8.50 | 8.31 | qfq | 3,825,620 | 32,784,303 | -1.28% |
| 2023-09-20 | 8.73 | 8.81 | 8.61 | 8.61 | 8.42 | qfq | 4,178,100 | 36,416,599 | -0.81% |
| 2023-09-19 | 8.90 | 8.91 | 8.61 | 8.68 | 8.49 | qfq | 7,564,491 | 65,721,602 | -2.80% |
| 2023-09-18 | 9.13 | 9.13 | 8.90 | 8.93 | 8.73 | qfq | 8,331,348 | 74,620,554 | -2.19% |
| 2023-09-15 | 9.28 | 9.32 | 9.05 | 9.13 | 8.93 | qfq | 11,335,924 | 103,842,539 | -2.77% |
| 2023-09-14 | 8.95 | 9.69 | 8.92 | 9.39 | 9.18 | qfq | 17,906,657 | 167,337,121 | 4.33% |
| 2023-09-13 | 9.21 | 9.23 | 8.91 | 9.00 | 8.80 | qfq | 8,056,812 | 72,811,326 | -3.43% |
| 2023-09-12 | 9.12 | 9.40 | 9.08 | 9.32 | 9.11 | qfq | 8,550,616 | 79,247,559 | 1.64% |
| 2023-09-11 | 9.10 | 9.21 | 9.01 | 9.17 | 8.96 | qfq | 4,245,060 | 38,648,021 | 0.22% |
| 2023-09-08 | 9.02 | 9.18 | 8.97 | 9.15 | 8.94 | qfq | 3,816,060 | 34,762,498 | 0.77% |
| 2023-09-07 | 9.25 | 9.30 | 9.08 | 9.08 | 8.88 | qfq | 4,404,845 | 40,430,197 | -1.84% |
| 2023-09-06 | 9.08 | 9.27 | 9.04 | 9.25 | 9.04 | qfq | 4,574,616 | 42,078,867 | 0.76% |
| 2023-09-05 | 9.27 | 9.27 | 9.13 | 9.18 | 8.97 | qfq | 3,770,208 | 34,635,798 | -0.86% |
| 2023-09-04 | 9.08 | 9.27 | 9.08 | 9.26 | 9.05 | qfq | 5,368,737 | 49,205,189 | 1.98% |
| 2023-09-01 | 9.05 | 9.12 | 8.97 | 9.08 | 8.88 | qfq | 3,490,460 | 31,535,286 | 0.44% |
| 2023-08-31 | 9.10 | 9.13 | 9.02 | 9.04 | 8.84 | qfq | 3,860,516 | 35,022,962 | -0.99% |
| 2023-08-30 | 8.98 | 9.17 | 8.95 | 9.13 | 8.93 | qfq | 6,034,540 | 54,909,013 | 1.67% |
| 2023-08-29 | 8.50 | 8.99 | 8.50 | 8.98 | 8.78 | qfq | 9,784,211 | 86,700,995 | 5.28% |
| 2023-08-28 | 8.92 | 8.98 | 8.51 | 8.53 | 8.34 | qfq | 6,194,312 | 54,119,552 | 0.24% |
| 2023-08-25 | 8.92 | 8.92 | 8.48 | 8.51 | 8.32 | qfq | 8,676,487 | 74,839,553 | -4.81% |
| 2023-08-24 | 8.91 | 9.02 | 8.75 | 8.94 | 8.74 | qfq | 6,219,652 | 55,536,504 | 0.90% |
| 2023-08-23 | 9.01 | 9.03 | 8.76 | 8.86 | 8.66 | qfq | 5,253,954 | 46,585,208 | -2.32% |
| 2023-08-22 | 8.92 | 9.07 | 8.78 | 9.07 | 8.87 | qfq | 6,679,316 | 59,777,915 | 2.83% |
| 2023-08-21 | 8.80 | 9.04 | 8.80 | 8.82 | 8.62 | qfq | 3,411,064 | 30,368,419 | 0.11% |
| 2023-08-18 | 9.03 | 9.10 | 8.81 | 8.81 | 8.61 | qfq | 3,900,004 | 34,848,597 | -2.65% |
| 2023-08-17 | 8.89 | 9.09 | 8.71 | 9.05 | 8.85 | qfq | 4,598,228 | 41,182,221 | 1.69% |
| 2023-08-16 | 9.10 | 9.14 | 8.88 | 8.90 | 8.70 | qfq | 4,909,896 | 43,980,347 | -2.20% |
| 2023-08-15 | 9.29 | 9.31 | 9.03 | 9.10 | 8.90 | qfq | 3,285,600 | 30,006,363 | -1.83% |
| 2023-08-14 | 9.05 | 9.30 | 9.00 | 9.27 | 9.06 | qfq | 4,127,753 | 37,810,995 | 1.42% |
| 2023-08-11 | 9.35 | 9.35 | 9.13 | 9.14 | 8.93 | qfq | 4,078,180 | 37,533,618 | -2.14% |
| 2023-08-10 | 9.31 | 9.37 | 9.28 | 9.34 | 9.13 | qfq | 3,400,952 | 31,691,409 | -0.11% |
| 2023-08-09 | 9.56 | 9.59 | 9.31 | 9.35 | 9.14 | qfq | 7,625,800 | 71,680,801 | -2.71% |
| 2023-08-08 | 9.47 | 9.66 | 9.40 | 9.61 | 9.39 | qfq | 7,678,795 | 73,602,409 | 1.48% |
| 2023-08-07 | 9.51 | 9.60 | 9.42 | 9.47 | 9.26 | qfq | 4,221,619 | 40,127,646 | -0.21% |
| 2023-08-04 | 9.32 | 9.53 | 9.32 | 9.49 | 9.28 | qfq | 5,554,468 | 52,516,285 | 1.71% |
| 2023-08-03 | 9.33 | 9.39 | 9.30 | 9.33 | 9.12 | qfq | 3,058,196 | 28,509,345 | -0.43% |
| 2023-08-02 | 9.43 | 9.43 | 9.33 | 9.37 | 9.16 | qfq | 3,414,300 | 31,977,075 | -0.95% |
| 2023-08-01 | 9.48 | 9.54 | 9.38 | 9.46 | 9.25 | qfq | 3,898,176 | 36,811,755 | -0.63% |
| 2023-07-31 | 9.36 | 9.57 | 9.34 | 9.52 | 9.31 | qfq | 5,368,592 | 50,852,302 | 1.71% |
| 2023-07-28 | 9.33 | 9.40 | 9.20 | 9.36 | 9.15 | qfq | 3,916,216 | 36,473,220 | 0.43% |
| 2023-07-27 | 9.45 | 9.54 | 9.30 | 9.32 | 9.11 | qfq | 4,290,624 | 40,374,417 | -1.58% |
| 2023-07-26 | 9.62 | 9.63 | 9.47 | 9.47 | 9.26 | qfq | 4,676,400 | 44,470,048 | -1.46% |
| 2023-07-25 | 9.56 | 9.62 | 9.46 | 9.61 | 9.39 | qfq | 5,697,196 | 54,493,674 | 1.69% |
| 2023-07-24 | 9.39 | 9.53 | 9.29 | 9.45 | 9.24 | qfq | 3,599,735 | 33,967,670 | 1.07% |
| 2023-07-21 | 9.43 | 9.49 | 9.26 | 9.35 | 9.14 | qfq | 5,098,833 | 47,765,212 | -0.85% |
| 2023-07-20 | 9.70 | 9.70 | 9.41 | 9.43 | 9.22 | qfq | 7,433,020 | 70,702,224 | -2.38% |
| 2023-07-19 | 9.66 | 9.75 | 9.65 | 9.66 | 9.44 | qfq | 5,071,584 | 49,173,944 | -0.10% |
| 2023-07-18 | 9.71 | 9.78 | 9.58 | 9.67 | 9.45 | qfq | 5,302,512 | 51,342,396 | -0.31% |
| 2023-07-17 | 9.76 | 9.86 | 9.62 | 9.70 | 9.48 | qfq | 7,506,852 | 72,967,006 | -0.61% |