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
法兰泰克603966.SH
最近收盘价7.562026-07-17
最近交易日2026-07-17
成交量（股）8,448,694
成交额（元）65,563,023
日线记录725
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-21 | 2026-05-27 | cash_dividend | 0.28 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-21 | 2026-05-27 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-01 | 2025-07-07 | cash_dividend | 0.23 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-31 | 2024-06-07 | cash_dividend | 0.23 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 725 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 | 7.90 | 8.04 | 7.45 | 7.56 | 7.56 | qfq | 8,448,694 | 65,563,023 | -4.79% |
| 2026-07-16 | 7.99 | 8.07 | 7.89 | 7.94 | 7.94 | qfq | 5,796,883 | 46,289,675 | -1.24% |
| 2026-07-15 | 7.97 | 8.09 | 7.92 | 8.04 | 8.04 | qfq | 5,641,370 | 45,187,855 | 0.12% |
| 2026-07-14 | 8.01 | 8.14 | 7.92 | 8.03 | 8.03 | qfq | 9,079,180 | 72,721,529 | 0.63% |
| 2026-07-13 | 8.50 | 8.50 | 7.98 | 7.98 | 7.98 | qfq | 7,770,650 | 63,140,513 | -4.32% |
| 2026-07-10 | 8.45 | 8.57 | 8.33 | 8.34 | 8.34 | qfq | 8,144,252 | 68,747,780 | -1.65% |
| 2026-07-09 | 8.40 | 8.50 | 8.14 | 8.48 | 8.48 | qfq | 8,060,644 | 67,238,167 | 0.71% |
| 2026-07-08 | 8.65 | 8.65 | 8.40 | 8.42 | 8.42 | qfq | 5,698,500 | 48,423,523 | -2.66% |
| 2026-07-07 | 8.73 | 8.80 | 8.51 | 8.65 | 8.65 | qfq | 7,426,501 | 64,234,287 | -0.69% |
| 2026-07-06 | 8.76 | 8.92 | 8.68 | 8.71 | 8.71 | qfq | 8,744,273 | 76,676,817 | 0.35% |
| 2026-07-03 | 8.35 | 8.82 | 8.35 | 8.68 | 8.68 | qfq | 11,278,487 | 97,807,458 | 3.46% |
| 2026-07-02 | 8.30 | 8.57 | 8.23 | 8.39 | 8.39 | qfq | 9,534,470 | 80,252,190 | 1.57% |
| 2026-07-01 | 8.25 | 8.45 | 7.99 | 8.26 | 8.26 | qfq | 12,920,428 | 105,846,479 | 1.35% |
| 2026-06-30 | 8.10 | 8.28 | 8.00 | 8.15 | 8.15 | qfq | 7,165,378 | 58,175,085 | 0.87% |
| 2026-06-29 | 8.19 | 8.27 | 7.95 | 8.08 | 8.08 | qfq | 11,410,808 | 92,028,533 | -2.42% |
| 2026-06-26 | 8.32 | 8.45 | 8.22 | 8.28 | 8.28 | qfq | 7,222,347 | 60,021,502 | -2.13% |
| 2026-06-25 | 8.87 | 8.87 | 8.39 | 8.46 | 8.46 | qfq | 14,061,429 | 119,976,717 | -4.73% |
| 2026-06-24 | 9.06 | 9.15 | 8.83 | 8.88 | 8.88 | qfq | 9,966,922 | 88,949,543 | -2.63% |
| 2026-06-23 | 9.30 | 9.40 | 9.04 | 9.12 | 9.12 | qfq | 11,996,124 | 110,702,420 | -1.08% |
| 2026-06-22 | 9.77 | 9.78 | 9.02 | 9.22 | 9.22 | qfq | 23,253,200 | 215,253,566 | -5.73% |
| 2026-06-18 | 9.27 | 9.89 | 9.22 | 9.78 | 9.78 | qfq | 20,704,238 | 200,824,075 | 5.50% |
| 2026-06-17 | 9.06 | 9.44 | 9.05 | 9.27 | 9.27 | qfq | 12,163,379 | 113,145,784 | 1.31% |
| 2026-06-16 | 9.30 | 9.35 | 9.02 | 9.15 | 9.15 | qfq | 11,097,593 | 101,245,891 | -1.51% |
| 2026-06-15 | 9.15 | 9.42 | 9.14 | 9.29 | 9.29 | qfq | 8,497,064 | 78,860,996 | 2.65% |
| 2026-06-12 | 9.00 | 9.17 | 8.88 | 9.05 | 9.05 | qfq | 11,434,684 | 103,349,450 | 1.46% |
| 2026-06-11 | 8.90 | 9.00 | 8.79 | 8.92 | 8.92 | qfq | 5,394,145 | 47,884,567 | -0.67% |
| 2026-06-10 | 9.12 | 9.12 | 8.83 | 8.98 | 8.98 | qfq | 7,040,087 | 62,912,943 | -1.54% |
| 2026-06-09 | 9.00 | 9.18 | 8.81 | 9.12 | 9.12 | qfq | 8,899,102 | 80,252,693 | 3.40% |
| 2026-06-08 | 8.86 | 9.10 | 8.74 | 8.82 | 8.82 | qfq | 9,448,214 | 84,092,717 | -2.54% |
| 2026-06-05 | 9.01 | 9.20 | 8.85 | 9.05 | 9.05 | qfq | 8,489,070 | 76,717,538 | 0.33% |
| 2026-06-04 | 9.26 | 9.28 | 8.96 | 9.02 | 9.02 | qfq | 9,017,008 | 81,757,548 | -2.70% |
| 2026-06-03 | 9.32 | 9.40 | 9.18 | 9.27 | 9.27 | qfq | 8,278,529 | 76,640,917 | -0.64% |
| 2026-06-02 | 9.60 | 9.68 | 9.27 | 9.33 | 9.33 | qfq | 10,130,223 | 94,934,913 | -2.00% |
| 2026-06-01 | 9.04 | 9.60 | 9.02 | 9.52 | 9.52 | qfq | 16,610,803 | 155,899,631 | 5.43% |
| 2026-05-29 | 9.28 | 9.33 | 9.00 | 9.03 | 9.03 | qfq | 9,457,447 | 86,224,511 | -2.59% |
| 2026-05-28 | 9.35 | 9.43 | 9.02 | 9.27 | 9.27 | qfq | 10,741,223 | 98,947,561 | -0.64% |
| 2026-05-27 | 9.42 | 9.59 | 9.28 | 9.33 | 9.33 | qfq | 10,738,149 | 101,114,485 | -26.25% |
| 2026-05-26 | 12.99 | 12.99 | 12.45 | 12.65 | 9.52 | qfq | 8,804,160 | 110,771,156 | -2.32% |
| 2026-05-25 | 13.10 | 13.35 | 12.75 | 12.95 | 9.74 | qfq | 8,602,739 | 111,216,588 | -0.69% |
| 2026-05-22 | 12.99 | 13.14 | 12.84 | 13.04 | 9.81 | qfq | 6,942,720 | 90,153,893 | 1.72% |
| 2026-05-21 | 13.39 | 13.83 | 12.80 | 12.82 | 9.64 | qfq | 11,652,213 | 154,142,549 | -3.46% |
| 2026-05-20 | 13.10 | 13.40 | 12.85 | 13.28 | 9.99 | qfq | 9,043,228 | 119,413,170 | 0.99% |
| 2026-05-19 | 13.30 | 13.31 | 13.02 | 13.15 | 9.89 | qfq | 7,222,040 | 94,787,312 | -1.13% |
| 2026-05-18 | 13.36 | 13.40 | 13.03 | 13.30 | 10.00 | qfq | 8,593,945 | 113,475,398 | -0.37% |
| 2026-05-15 | 13.74 | 13.84 | 13.28 | 13.35 | 10.04 | qfq | 11,205,454 | 151,087,935 | -2.55% |
| 2026-05-14 | 14.20 | 14.32 | 13.70 | 13.70 | 10.31 | qfq | 9,211,878 | 128,334,546 | -3.18% |
| 2026-05-13 | 14.25 | 14.29 | 14.03 | 14.15 | 10.64 | qfq | 7,051,618 | 99,807,791 | -0.07% |
| 2026-05-12 | 14.46 | 14.54 | 14.05 | 14.16 | 10.65 | qfq | 9,615,271 | 136,599,371 | -2.01% |
| 2026-05-11 | 14.47 | 14.90 | 14.31 | 14.45 | 10.87 | qfq | 15,339,634 | 222,286,163 | -0.14% |
| 2026-05-08 | 14.09 | 14.52 | 13.85 | 14.47 | 10.88 | qfq | 11,845,658 | 168,916,267 | 2.62% |
| 2026-05-07 | 13.80 | 14.13 | 13.80 | 14.10 | 10.61 | qfq | 8,653,256 | 121,276,650 | 1.88% |
| 2026-05-06 | 13.61 | 13.92 | 13.55 | 13.84 | 10.41 | qfq | 10,470,921 | 144,036,325 | 1.99% |
| 2026-04-30 | 13.67 | 13.79 | 13.52 | 13.57 | 10.21 | qfq | 9,391,667 | 128,044,697 | -0.88% |
| 2026-04-29 | 13.88 | 13.96 | 13.66 | 13.69 | 10.30 | qfq | 11,114,638 | 153,183,729 | -1.44% |
| 2026-04-28 | 14.09 | 14.18 | 13.76 | 13.89 | 10.45 | qfq | 9,763,792 | 135,771,407 | -1.91% |
| 2026-04-27 | 13.78 | 14.20 | 13.01 | 14.16 | 10.65 | qfq | 21,104,318 | 292,080,029 | 2.39% |
| 2026-04-24 | 13.83 | 14.17 | 13.70 | 13.83 | 10.40 | qfq | 9,678,798 | 134,239,267 | -0.29% |
| 2026-04-23 | 14.22 | 14.27 | 13.78 | 13.87 | 10.43 | qfq | 12,181,763 | 170,110,070 | -2.60% |
| 2026-04-22 | 14.11 | 14.31 | 14.07 | 14.24 | 10.71 | qfq | 9,310,345 | 132,163,054 | 0.49% |
| 2026-04-21 | 14.15 | 14.17 | 13.92 | 14.17 | 10.66 | qfq | 10,122,050 | 142,712,016 | 0.35% |
| 2026-04-20 | 14.10 | 14.43 | 13.80 | 14.12 | 10.62 | qfq | 19,580,106 | 276,097,019 | 0.93% |
| 2026-04-17 | 14.13 | 14.22 | 13.85 | 13.99 | 10.52 | qfq | 10,730,670 | 150,181,985 | -1.06% |
| 2026-04-16 | 14.01 | 14.22 | 13.93 | 14.14 | 10.64 | qfq | 13,400,910 | 188,622,483 | 1.00% |
| 2026-04-15 | 14.00 | 14.14 | 13.81 | 14.00 | 10.53 | qfq | 13,024,060 | 182,036,979 | 0.00% |
| 2026-04-14 | 13.96 | 14.00 | 13.65 | 14.00 | 10.53 | qfq | 14,624,284 | 202,485,106 | 0.86% |
| 2026-04-13 | 13.40 | 13.99 | 13.37 | 13.88 | 10.44 | qfq | 19,563,293 | 269,657,753 | 1.83% |
| 2026-04-10 | 14.00 | 14.00 | 13.56 | 13.63 | 10.25 | qfq | 18,056,517 | 248,246,677 | -1.94% |
| 2026-04-09 | 13.70 | 14.02 | 13.60 | 13.90 | 10.46 | qfq | 23,019,440 | 319,169,462 | 0.58% |
| 2026-04-08 | 13.73 | 13.83 | 13.46 | 13.82 | 10.40 | qfq | 33,336,178 | 456,602,381 | 1.77% |
| 2026-04-07 | 13.69 | 14.16 | 13.30 | 13.58 | 10.21 | qfq | 37,928,379 | 512,953,196 | -0.73% |
| 2026-04-03 | 12.40 | 13.68 | 12.40 | 13.68 | 10.29 | qfq | 42,974,926 | 572,880,813 | 9.97% |
| 2026-04-02 | 12.59 | 12.64 | 12.31 | 12.44 | 9.36 | qfq | 9,847,340 | 122,740,472 | -1.82% |
| 2026-04-01 | 12.43 | 12.88 | 12.20 | 12.67 | 9.53 | qfq | 11,931,305 | 149,307,403 | 3.09% |
| 2026-03-31 | 12.35 | 12.48 | 12.19 | 12.29 | 9.24 | qfq | 7,431,658 | 91,722,198 | 0.00% |
| 2026-03-30 | 11.98 | 12.35 | 11.85 | 12.29 | 9.24 | qfq | 8,197,541 | 99,775,979 | 1.74% |
| 2026-03-27 | 11.84 | 12.38 | 11.70 | 12.08 | 9.09 | qfq | 11,674,278 | 141,115,807 | 2.98% |
| 2026-03-26 | 11.64 | 11.95 | 11.48 | 11.73 | 8.82 | qfq | 6,326,194 | 73,993,718 | -0.17% |
| 2026-03-25 | 11.57 | 11.83 | 11.41 | 11.75 | 8.84 | qfq | 7,304,033 | 85,282,768 | 2.98% |
| 2026-03-24 | 11.30 | 11.43 | 11.07 | 11.41 | 8.58 | qfq | 7,691,292 | 86,753,357 | 3.26% |
| 2026-03-23 | 11.54 | 11.67 | 10.91 | 11.05 | 8.31 | qfq | 11,685,394 | 132,003,675 | -6.44% |
| 2026-03-20 | 12.56 | 12.69 | 11.80 | 11.81 | 8.88 | qfq | 13,357,764 | 161,878,993 | -3.43% |
| 2026-03-19 | 12.20 | 12.43 | 12.05 | 12.23 | 9.20 | qfq | 10,146,307 | 124,506,513 | -0.41% |
| 2026-03-18 | 11.67 | 12.38 | 11.64 | 12.28 | 9.24 | qfq | 15,393,800 | 186,148,741 | 5.14% |
| 2026-03-17 | 11.93 | 11.95 | 11.67 | 11.68 | 8.79 | qfq | 7,282,432 | 85,880,854 | -2.01% |
| 2026-03-16 | 12.02 | 12.16 | 11.70 | 11.92 | 8.97 | qfq | 10,693,280 | 126,885,212 | -1.65% |
| 2026-03-13 | 12.00 | 12.31 | 11.95 | 12.12 | 9.12 | qfq | 10,013,110 | 121,524,193 | 1.00% |
| 2026-03-12 | 12.33 | 12.33 | 11.99 | 12.00 | 9.03 | qfq | 11,944,448 | 144,741,336 | -2.68% |
| 2026-03-11 | 12.55 | 12.75 | 12.32 | 12.33 | 9.27 | qfq | 11,615,467 | 145,020,004 | -2.22% |
| 2026-03-10 | 12.52 | 12.93 | 12.52 | 12.61 | 9.49 | qfq | 10,539,739 | 133,803,203 | 1.45% |
| 2026-03-09 | 12.52 | 12.53 | 11.95 | 12.43 | 9.35 | qfq | 15,531,286 | 189,902,657 | -1.66% |
| 2026-03-06 | 12.18 | 12.84 | 12.08 | 12.64 | 9.51 | qfq | 16,522,148 | 208,649,140 | 3.44% |
| 2026-03-05 | 12.57 | 12.74 | 12.17 | 12.22 | 9.19 | qfq | 17,962,677 | 224,332,355 | -0.24% |
| 2026-03-04 | 12.28 | 12.60 | 11.94 | 12.25 | 9.21 | qfq | 28,066,108 | 343,566,126 | -3.54% |
| 2026-03-03 | 14.70 | 14.70 | 12.53 | 12.70 | 9.55 | qfq | 49,471,113 | 649,055,313 | -5.58% |
| 2026-02-25 | 13.48 | 13.49 | 13.18 | 13.45 | 10.12 | qfq | 8,724,656 | 116,011,757 | 0.67% |
| 2026-02-24 | 13.52 | 13.54 | 13.08 | 13.36 | 10.05 | qfq | 8,788,865 | 116,895,968 | 0.75% |
| 2026-02-13 | 13.25 | 13.42 | 13.00 | 13.26 | 9.97 | qfq | 10,028,424 | 132,731,072 | -0.60% |
| 2026-02-12 | 12.94 | 13.48 | 12.94 | 13.34 | 10.03 | qfq | 14,591,346 | 193,968,723 | 3.17% |
| 2026-02-11 | 12.84 | 13.15 | 12.76 | 12.93 | 9.73 | qfq | 8,784,435 | 114,072,737 | 0.86% |
| 2026-02-10 | 13.09 | 13.09 | 12.78 | 12.82 | 9.64 | qfq | 9,553,036 | 122,940,615 | -1.91% |
| 2026-02-09 | 13.36 | 13.40 | 12.91 | 13.07 | 9.83 | qfq | 12,800,902 | 167,294,221 | -0.23% |
| 2026-02-06 | 12.71 | 13.43 | 12.61 | 13.10 | 9.85 | qfq | 15,893,624 | 207,996,516 | 2.18% |
| 2026-02-05 | 12.90 | 13.20 | 12.77 | 12.82 | 9.64 | qfq | 11,842,807 | 153,128,454 | -1.61% |
| 2026-02-04 | 12.87 | 13.18 | 12.78 | 13.03 | 9.80 | qfq | 15,179,829 | 196,834,830 | 0.62% |
| 2026-02-03 | 13.26 | 13.28 | 12.72 | 12.95 | 9.74 | qfq | 21,327,921 | 274,759,914 | -1.22% |
| 2026-02-02 | 13.00 | 13.66 | 13.00 | 13.11 | 9.86 | qfq | 36,718,163 | 488,300,016 | -1.58% |
| 2026-01-30 | 12.60 | 13.70 | 12.51 | 13.32 | 10.02 | qfq | 46,672,286 | 626,580,770 | 6.99% |
| 2026-01-29 | 12.30 | 13.09 | 12.28 | 12.45 | 9.36 | qfq | 18,853,600 | 239,744,676 | 1.06% |
| 2026-01-28 | 12.73 | 12.73 | 12.27 | 12.32 | 9.27 | qfq | 13,397,328 | 166,237,115 | -2.38% |
| 2026-01-27 | 12.59 | 12.74 | 12.33 | 12.62 | 9.49 | qfq | 11,772,025 | 147,852,501 | -0.08% |
| 2026-01-26 | 12.71 | 12.88 | 12.51 | 12.63 | 9.50 | qfq | 16,219,857 | 205,993,277 | -0.55% |
| 2026-01-23 | 12.60 | 12.86 | 12.49 | 12.70 | 9.55 | qfq | 17,091,176 | 216,252,429 | 0.08% |
| 2026-01-22 | 12.78 | 12.92 | 12.37 | 12.69 | 9.55 | qfq | 28,092,995 | 353,379,372 | -2.01% |
| 2026-01-21 | 13.51 | 13.58 | 12.67 | 12.95 | 9.74 | qfq | 39,573,066 | 515,602,266 | -5.41% |
| 2026-01-20 | 14.16 | 14.41 | 13.61 | 13.69 | 10.30 | qfq | 18,238,996 | 254,824,840 | -3.59% |
| 2026-01-19 | 13.95 | 14.72 | 13.90 | 14.20 | 10.68 | qfq | 21,856,593 | 314,091,109 | 3.80% |
| 2026-01-16 | 13.93 | 14.06 | 13.66 | 13.68 | 10.29 | qfq | 10,143,778 | 140,722,470 | -1.30% |
| 2026-01-15 | 13.40 | 14.18 | 13.34 | 13.86 | 10.43 | qfq | 15,044,445 | 208,447,641 | 1.91% |
| 2026-01-14 | 13.61 | 13.83 | 13.30 | 13.60 | 10.23 | qfq | 14,503,085 | 196,614,825 | -0.07% |
| 2026-01-13 | 13.58 | 13.85 | 13.41 | 13.61 | 10.24 | qfq | 13,713,494 | 187,251,725 | 0.15% |
| 2026-01-12 | 13.70 | 13.86 | 13.35 | 13.59 | 10.22 | qfq | 17,530,607 | 238,373,951 | -2.23% |
| 2026-01-09 | 13.00 | 14.02 | 12.96 | 13.90 | 10.46 | qfq | 21,434,772 | 293,870,829 | 6.51% |
| 2026-01-08 | 12.48 | 13.20 | 12.42 | 13.05 | 9.82 | qfq | 17,074,471 | 218,499,360 | 3.65% |
| 2026-01-07 | 12.13 | 12.69 | 12.03 | 12.59 | 9.47 | qfq | 16,548,255 | 206,409,509 | 3.28% |
| 2026-01-06 | 11.80 | 12.50 | 11.78 | 12.19 | 9.17 | qfq | 18,854,921 | 230,863,150 | 3.39% |
| 2026-01-05 | 11.85 | 11.99 | 11.73 | 11.79 | 8.87 | qfq | 11,167,693 | 132,292,951 | -0.92% |
| 2025-12-31 | 11.93 | 11.97 | 11.65 | 11.90 | 8.95 | qfq | 8,438,459 | 99,849,390 | 0.00% |
| 2025-12-30 | 11.90 | 12.18 | 11.83 | 11.90 | 8.95 | qfq | 13,428,925 | 160,709,408 | -1.24% |
| 2025-12-29 | 11.50 | 12.17 | 11.44 | 12.05 | 9.06 | qfq | 22,742,131 | 271,366,770 | 5.52% |
| 2025-12-26 | 11.50 | 11.58 | 11.37 | 11.42 | 8.59 | qfq | 11,080,060 | 126,938,973 | -1.13% |
| 2025-12-25 | 11.45 | 11.62 | 11.40 | 11.55 | 8.69 | qfq | 11,722,840 | 135,329,414 | 0.79% |
| 2025-12-24 | 10.81 | 11.70 | 10.81 | 11.46 | 8.62 | qfq | 19,308,635 | 219,789,497 | 5.04% |
| 2025-12-23 | 10.76 | 10.95 | 10.68 | 10.91 | 8.21 | qfq | 6,663,798 | 71,995,917 | 1.11% |
| 2025-12-22 | 10.82 | 10.94 | 10.76 | 10.79 | 8.12 | qfq | 4,894,028 | 53,116,227 | 0.37% |
| 2025-12-19 | 10.52 | 10.83 | 10.41 | 10.75 | 8.09 | qfq | 6,245,445 | 66,707,094 | 2.38% |
| 2025-12-18 | 10.50 | 10.63 | 10.40 | 10.50 | 7.90 | qfq | 4,976,114 | 52,448,250 | -0.28% |
| 2025-12-17 | 10.41 | 10.54 | 10.30 | 10.53 | 7.92 | qfq | 5,805,802 | 60,521,656 | 1.06% |
| 2025-12-16 | 10.80 | 10.87 | 10.35 | 10.42 | 7.84 | qfq | 9,770,872 | 102,631,138 | -3.70% |
| 2025-12-15 | 10.89 | 10.96 | 10.80 | 10.82 | 8.14 | qfq | 4,541,592 | 49,305,207 | -1.37% |
| 2025-12-12 | 10.70 | 11.09 | 10.68 | 10.97 | 8.25 | qfq | 9,808,365 | 107,106,848 | 2.52% |
| 2025-12-11 | 10.86 | 10.89 | 10.70 | 10.70 | 8.05 | qfq | 6,643,180 | 71,632,613 | -1.29% |
| 2025-12-10 | 10.94 | 10.94 | 10.79 | 10.84 | 8.15 | qfq | 6,312,040 | 68,401,842 | -0.55% |
| 2025-12-09 | 11.00 | 11.05 | 10.88 | 10.90 | 8.20 | qfq | 5,604,705 | 61,384,879 | -1.09% |
| 2025-12-08 | 11.13 | 11.18 | 10.93 | 11.02 | 8.29 | qfq | 6,612,272 | 73,084,775 | -0.54% |
| 2025-12-05 | 10.80 | 11.08 | 10.75 | 11.08 | 8.33 | qfq | 7,245,136 | 79,479,703 | 2.50% |
| 2025-12-04 | 10.89 | 11.00 | 10.77 | 10.81 | 8.13 | qfq | 8,036,841 | 87,221,543 | -0.83% |
| 2025-12-03 | 10.95 | 11.01 | 10.84 | 10.90 | 8.20 | qfq | 6,599,805 | 71,948,726 | -0.82% |
| 2025-12-02 | 11.20 | 11.20 | 10.97 | 10.99 | 8.27 | qfq | 6,445,954 | 70,971,448 | -1.43% |
| 2025-12-01 | 11.18 | 11.32 | 11.11 | 11.15 | 8.39 | qfq | 8,557,700 | 95,836,021 | -0.62% |
| 2025-11-28 | 11.13 | 11.29 | 11.01 | 11.22 | 8.44 | qfq | 7,480,900 | 83,406,634 | 0.81% |
| 2025-11-27 | 10.93 | 11.20 | 10.93 | 11.13 | 8.37 | qfq | 8,734,539 | 97,217,064 | 1.92% |
| 2025-11-26 | 11.10 | 11.23 | 10.88 | 10.92 | 8.21 | qfq | 9,286,468 | 102,626,749 | -1.53% |
| 2025-11-25 | 11.04 | 11.21 | 10.99 | 11.09 | 8.34 | qfq | 8,923,434 | 99,180,186 | 0.91% |
| 2025-11-24 | 11.11 | 11.20 | 10.85 | 10.99 | 8.27 | qfq | 11,961,174 | 131,515,928 | -0.36% |
| 2025-11-21 | 11.50 | 11.64 | 11.00 | 11.03 | 8.30 | qfq | 16,847,047 | 189,257,819 | -4.91% |
| 2025-11-20 | 11.85 | 11.88 | 11.51 | 11.60 | 8.73 | qfq | 12,194,618 | 141,962,111 | -1.28% |
| 2025-11-19 | 12.04 | 12.15 | 11.67 | 11.75 | 8.84 | qfq | 14,391,284 | 170,408,098 | -2.16% |
| 2025-11-18 | 12.14 | 12.26 | 11.86 | 12.01 | 9.03 | qfq | 18,071,579 | 217,235,816 | -2.04% |
| 2025-11-17 | 12.13 | 12.35 | 11.99 | 12.26 | 9.22 | qfq | 26,644,822 | 324,576,418 | 0.57% |
| 2025-11-14 | 12.10 | 12.28 | 11.97 | 12.19 | 9.17 | qfq | 46,993,915 | 569,438,847 | 0.99% |
| 2025-11-13 | 10.98 | 12.07 | 10.97 | 12.07 | 9.08 | qfq | 45,847,176 | 541,796,074 | 10.03% |
| 2025-11-12 | 11.18 | 11.19 | 10.90 | 10.97 | 8.25 | qfq | 5,826,100 | 64,186,580 | -1.70% |
| 2025-11-11 | 11.01 | 11.30 | 11.00 | 11.16 | 8.39 | qfq | 9,485,202 | 105,993,854 | 1.64% |
| 2025-11-10 | 10.94 | 11.07 | 10.87 | 10.98 | 8.26 | qfq | 6,792,564 | 74,465,323 | 0.46% |
| 2025-11-07 | 10.90 | 10.94 | 10.83 | 10.93 | 8.22 | qfq | 5,654,857 | 61,607,541 | 0.37% |
| 2025-11-06 | 10.88 | 10.97 | 10.84 | 10.89 | 8.19 | qfq | 5,972,064 | 65,083,560 | 0.09% |
| 2025-11-05 | 10.67 | 10.94 | 10.66 | 10.88 | 8.18 | qfq | 6,927,580 | 75,002,046 | 1.49% |
| 2025-11-04 | 10.85 | 10.91 | 10.68 | 10.72 | 8.06 | qfq | 9,473,979 | 101,965,435 | -1.56% |
| 2025-11-03 | 11.12 | 11.18 | 10.81 | 10.89 | 8.19 | qfq | 14,589,922 | 159,217,368 | -1.98% |
| 2025-10-31 | 11.14 | 11.27 | 11.05 | 11.11 | 8.36 | qfq | 11,769,790 | 131,084,848 | -0.36% |
| 2025-10-30 | 11.65 | 11.68 | 11.13 | 11.15 | 8.39 | qfq | 21,246,829 | 240,298,491 | -5.59% |
| 2025-10-29 | 11.67 | 11.85 | 11.63 | 11.81 | 8.88 | qfq | 10,348,410 | 121,669,998 | 1.11% |
| 2025-10-28 | 11.61 | 11.73 | 11.51 | 11.68 | 8.79 | qfq | 8,266,728 | 96,438,030 | 0.43% |
| 2025-10-27 | 11.65 | 11.80 | 11.61 | 11.63 | 8.75 | qfq | 7,780,854 | 90,752,045 | -0.09% |
| 2025-10-24 | 11.70 | 11.73 | 11.52 | 11.64 | 8.76 | qfq | 9,746,240 | 113,087,254 | -0.60% |
| 2025-10-23 | 11.83 | 11.88 | 11.55 | 11.71 | 8.81 | qfq | 9,076,495 | 105,841,824 | 0.26% |
| 2025-10-22 | 11.70 | 11.88 | 11.64 | 11.68 | 8.79 | qfq | 10,676,356 | 125,146,519 | -2.18% |
| 2025-10-21 | 11.44 | 11.99 | 11.40 | 11.94 | 8.98 | qfq | 17,813,810 | 209,165,300 | 4.46% |
| 2025-10-20 | 11.32 | 11.56 | 11.32 | 11.43 | 8.60 | qfq | 8,825,464 | 101,043,916 | 0.97% |
| 2025-10-17 | 11.38 | 11.50 | 11.26 | 11.32 | 8.51 | qfq | 8,198,809 | 93,241,767 | -0.96% |
| 2025-10-16 | 11.68 | 11.69 | 11.40 | 11.43 | 8.60 | qfq | 9,472,718 | 109,251,804 | -2.14% |
| 2025-10-15 | 11.51 | 11.70 | 11.47 | 11.68 | 8.79 | qfq | 14,629,949 | 169,690,133 | -0.17% |
| 2025-10-14 | 11.35 | 11.84 | 11.35 | 11.70 | 8.80 | qfq | 23,190,578 | 270,427,377 | 3.63% |
| 2025-10-13 | 11.13 | 11.40 | 10.91 | 11.29 | 8.49 | qfq | 11,875,451 | 133,097,263 | -1.57% |
| 2025-10-10 | 11.37 | 11.62 | 11.25 | 11.47 | 8.63 | qfq | 15,686,134 | 179,355,189 | 0.97% |
| 2025-10-09 | 10.92 | 11.44 | 10.86 | 11.36 | 8.55 | qfq | 16,408,688 | 185,286,306 | 4.51% |
| 2025-09-30 | 10.98 | 11.03 | 10.86 | 10.87 | 8.18 | qfq | 6,869,912 | 75,105,668 | -1.09% |
| 2025-09-29 | 10.68 | 11.03 | 10.60 | 10.99 | 8.27 | qfq | 10,538,640 | 115,039,303 | 2.71% |
| 2025-09-26 | 10.69 | 10.78 | 10.61 | 10.70 | 8.05 | qfq | 5,546,444 | 59,462,086 | 0.00% |
| 2025-09-25 | 10.90 | 11.03 | 10.68 | 10.70 | 8.05 | qfq | 8,173,506 | 88,370,266 | -2.46% |
| 2025-09-24 | 10.72 | 11.03 | 10.59 | 10.97 | 8.25 | qfq | 9,509,788 | 103,776,218 | 2.05% |
| 2025-09-23 | 10.83 | 10.86 | 10.44 | 10.75 | 8.09 | qfq | 9,383,764 | 99,708,201 | -0.19% |
| 2025-09-22 | 10.83 | 10.88 | 10.61 | 10.77 | 8.10 | qfq | 7,387,960 | 79,262,508 | -0.83% |
| 2025-09-19 | 10.88 | 10.95 | 10.78 | 10.86 | 8.17 | qfq | 7,808,847 | 84,815,245 | 0.28% |
| 2025-09-18 | 11.02 | 11.14 | 10.79 | 10.83 | 8.15 | qfq | 12,293,969 | 135,068,395 | -1.63% |
| 2025-09-17 | 11.01 | 11.12 | 10.96 | 11.01 | 8.28 | qfq | 7,482,308 | 82,656,207 | -0.18% |
| 2025-09-16 | 11.03 | 11.08 | 10.84 | 11.03 | 8.30 | qfq | 7,640,470 | 83,760,725 | 0.09% |
| 2025-09-15 | 11.15 | 11.15 | 11.01 | 11.02 | 8.29 | qfq | 7,549,170 | 83,474,210 | -1.34% |
| 2025-09-12 | 11.24 | 11.26 | 11.10 | 11.17 | 8.40 | qfq | 8,665,286 | 96,846,682 | -0.45% |
| 2025-09-11 | 11.24 | 11.27 | 11.01 | 11.22 | 8.44 | qfq | 9,270,140 | 103,547,855 | 0.09% |
| 2025-09-10 | 11.16 | 11.23 | 11.09 | 11.21 | 8.43 | qfq | 7,227,248 | 80,664,791 | 0.63% |
| 2025-09-09 | 11.31 | 11.50 | 11.09 | 11.14 | 8.38 | qfq | 10,265,379 | 115,549,738 | -1.33% |
| 2025-09-08 | 11.43 | 11.43 | 11.21 | 11.29 | 8.49 | qfq | 8,054,301 | 90,893,293 | -0.62% |
| 2025-09-05 | 11.00 | 11.37 | 10.98 | 11.36 | 8.55 | qfq | 10,922,833 | 122,463,415 | 3.65% |
| 2025-09-04 | 11.13 | 11.22 | 10.77 | 10.96 | 8.24 | qfq | 12,417,970 | 137,148,741 | -1.62% |
| 2025-09-03 | 11.50 | 11.59 | 11.11 | 11.14 | 8.38 | qfq | 14,609,429 | 164,963,277 | -2.79% |
| 2025-09-02 | 11.66 | 11.69 | 11.38 | 11.46 | 8.62 | qfq | 18,034,394 | 207,538,446 | -1.72% |
| 2025-09-01 | 11.63 | 11.76 | 11.42 | 11.66 | 8.77 | qfq | 20,250,392 | 234,986,100 | 1.57% |
| 2025-08-29 | 11.33 | 11.54 | 11.33 | 11.48 | 8.64 | qfq | 19,180,952 | 219,466,498 | 1.86% |
| 2025-08-28 | 11.12 | 11.28 | 10.96 | 11.27 | 8.48 | qfq | 19,447,856 | 215,990,880 | 1.08% |
| 2025-08-27 | 11.39 | 11.47 | 11.15 | 11.15 | 8.39 | qfq | 20,988,355 | 238,082,270 | -2.11% |
| 2025-08-26 | 11.50 | 11.64 | 11.33 | 11.39 | 8.57 | qfq | 26,429,169 | 302,485,137 | -1.04% |
| 2025-08-25 | 12.38 | 12.45 | 11.25 | 11.51 | 8.66 | qfq | 56,814,255 | 671,905,890 | -5.42% |
| 2025-08-22 | 12.20 | 12.49 | 11.91 | 12.17 | 9.15 | qfq | 43,429,840 | 529,357,103 | 2.96% |
| 2025-08-21 | 11.41 | 11.88 | 11.35 | 11.82 | 8.89 | qfq | 39,701,906 | 461,438,591 | 4.51% |
| 2025-08-20 | 11.18 | 11.34 | 11.10 | 11.31 | 8.51 | qfq | 19,864,917 | 223,325,002 | 1.34% |
| 2025-08-19 | 11.22 | 11.25 | 11.13 | 11.16 | 8.39 | qfq | 16,033,459 | 179,443,772 | -0.45% |
| 2025-08-18 | 11.23 | 11.25 | 11.12 | 11.21 | 8.43 | qfq | 20,676,915 | 231,524,316 | 1.17% |
| 2025-08-15 | 10.78 | 11.17 | 10.78 | 11.08 | 8.33 | qfq | 19,497,320 | 214,678,780 | 2.97% |
| 2025-08-14 | 10.96 | 11.03 | 10.76 | 10.76 | 8.09 | qfq | 17,928,755 | 195,151,938 | -1.91% |
| 2025-08-13 | 11.03 | 11.09 | 10.96 | 10.97 | 8.25 | qfq | 18,403,774 | 202,471,810 | -0.90% |
| 2025-08-12 | 11.19 | 11.19 | 11.04 | 11.07 | 8.33 | qfq | 15,725,091 | 174,409,424 | -0.81% |
| 2025-08-11 | 11.20 | 11.25 | 11.09 | 11.16 | 8.39 | qfq | 18,826,885 | 210,053,457 | -0.27% |
| 2025-08-08 | 10.85 | 11.30 | 10.84 | 11.19 | 8.42 | qfq | 29,111,106 | 323,796,826 | 2.85% |
| 2025-08-07 | 11.10 | 11.10 | 10.86 | 10.88 | 8.18 | qfq | 20,421,053 | 223,141,686 | -2.07% |
| 2025-08-06 | 11.01 | 11.18 | 10.82 | 11.11 | 8.36 | qfq | 31,069,166 | 342,117,084 | 1.37% |
| 2025-08-05 | 10.83 | 11.09 | 10.77 | 10.96 | 8.24 | qfq | 22,630,468 | 247,679,448 | 1.67% |
| 2025-08-04 | 10.71 | 10.87 | 10.71 | 10.78 | 8.11 | qfq | 13,047,486 | 140,705,596 | -0.28% |
| 2025-08-01 | 10.72 | 10.89 | 10.65 | 10.81 | 8.13 | qfq | 18,189,406 | 195,799,259 | 0.19% |
| 2025-07-31 | 10.85 | 11.03 | 10.75 | 10.79 | 8.12 | qfq | 21,034,726 | 228,459,368 | -1.19% |
| 2025-07-30 | 11.20 | 11.36 | 10.82 | 10.92 | 8.21 | qfq | 33,542,096 | 369,219,382 | -3.70% |
| 2025-07-29 | 11.30 | 11.57 | 11.03 | 11.34 | 8.53 | qfq | 47,564,042 | 534,963,223 | -0.61% |
| 2025-07-28 | 11.30 | 11.70 | 11.21 | 11.41 | 8.58 | qfq | 40,913,868 | 468,327,463 | -0.17% |
| 2025-07-25 | 12.50 | 12.60 | 11.43 | 11.43 | 8.60 | qfq | 71,572,229 | 844,466,099 | -10.00% |
| 2025-07-24 | 12.50 | 13.20 | 11.72 | 12.70 | 9.55 | qfq | 119,624,787 | 1,491,120,680 | -1.24% |
| 2025-07-23 | 12.86 | 12.86 | 12.85 | 12.86 | 9.67 | qfq | 43,556,600 | 560,137,756 | 10.01% |
| 2025-07-22 | 11.69 | 11.69 | 11.69 | 11.69 | 8.79 | qfq | 2,322,530 | 27,150,376 | 9.97% |
| 2025-07-21 | 10.63 | 10.63 | 10.63 | 10.63 | 8.00 | qfq | 4,509,324 | 47,934,114 | 10.04% |
| 2025-07-18 | 9.76 | 9.83 | 9.58 | 9.66 | 7.27 | qfq | 9,691,923 | 93,446,850 | -1.53% |
| 2025-07-17 | 9.50 | 9.89 | 9.43 | 9.81 | 7.38 | qfq | 17,137,548 | 166,048,325 | 3.48% |
| 2025-07-16 | 9.33 | 9.55 | 9.27 | 9.48 | 7.13 | qfq | 10,791,427 | 102,036,647 | 2.05% |
| 2025-07-15 | 9.25 | 9.39 | 9.21 | 9.29 | 6.99 | qfq | 7,395,613 | 68,645,943 | -0.64% |
| 2025-07-14 | 9.20 | 9.47 | 9.12 | 9.35 | 7.03 | qfq | 10,382,463 | 97,057,790 | 2.41% |
| 2025-07-11 | 9.04 | 9.22 | 8.99 | 9.13 | 6.87 | qfq | 9,309,482 | 84,769,989 | 1.00% |
| 2025-07-10 | 9.04 | 9.12 | 8.96 | 9.04 | 6.80 | qfq | 4,882,539 | 44,089,288 | -0.22% |
| 2025-07-09 | 9.15 | 9.25 | 9.04 | 9.06 | 6.81 | qfq | 7,338,907 | 66,941,082 | -0.88% |
| 2025-07-08 | 9.10 | 9.17 | 9.09 | 9.14 | 6.88 | qfq | 7,111,721 | 64,932,737 | 0.33% |
| 2025-07-07 | 9.09 | 9.14 | 9.01 | 9.11 | 6.85 | qfq | 5,967,603 | 54,298,289 | -1.41% |
| 2025-07-04 | 9.34 | 9.34 | 9.17 | 9.24 | 6.78 | qfq | 6,429,508 | 59,496,641 | -1.18% |
| 2025-07-03 | 9.22 | 9.36 | 9.22 | 9.35 | 6.86 | qfq | 6,719,183 | 62,470,309 | 0.43% |
| 2025-07-02 | 9.41 | 9.45 | 9.28 | 9.31 | 6.83 | qfq | 7,623,608 | 71,182,123 | -1.06% |
| 2025-07-01 | 9.29 | 9.50 | 9.25 | 9.41 | 6.90 | qfq | 10,657,451 | 100,000,285 | 1.40% |
| 2025-06-30 | 9.31 | 9.34 | 9.23 | 9.28 | 6.81 | qfq | 9,010,508 | 83,585,252 | -0.43% |
| 2025-06-27 | 9.42 | 9.53 | 9.25 | 9.32 | 6.84 | qfq | 12,325,847 | 114,965,692 | -1.48% |
| 2025-06-26 | 9.28 | 9.92 | 9.19 | 9.46 | 6.94 | qfq | 28,014,486 | 270,312,271 | 2.60% |
| 2025-06-25 | 8.97 | 9.29 | 8.95 | 9.22 | 6.76 | qfq | 13,481,353 | 124,005,750 | 2.67% |
| 2025-06-24 | 8.88 | 9.08 | 8.82 | 8.98 | 6.59 | qfq | 9,978,664 | 89,625,396 | 1.13% |
| 2025-06-23 | 8.63 | 8.89 | 8.59 | 8.88 | 6.51 | qfq | 7,102,378 | 62,540,027 | 2.30% |
| 2025-06-20 | 8.79 | 8.84 | 8.68 | 8.68 | 6.37 | qfq | 6,716,975 | 58,803,711 | 0.00% |
| 2025-06-19 | 8.93 | 8.97 | 8.63 | 8.68 | 6.37 | qfq | 8,004,886 | 70,264,342 | -2.80% |
| 2025-06-18 | 9.03 | 9.04 | 8.87 | 8.93 | 6.55 | qfq | 6,496,319 | 58,055,073 | -0.89% |
| 2025-06-17 | 9.07 | 9.09 | 8.98 | 9.01 | 6.61 | qfq | 6,326,313 | 57,012,093 | -0.66% |
| 2025-06-16 | 9.07 | 9.16 | 9.04 | 9.07 | 6.65 | qfq | 8,781,251 | 79,824,306 | -0.33% |
| 2025-06-13 | 9.26 | 9.34 | 9.04 | 9.10 | 6.67 | qfq | 8,520,975 | 77,828,057 | -2.26% |
| 2025-06-12 | 9.30 | 9.50 | 9.26 | 9.31 | 6.83 | qfq | 8,372,935 | 78,583,958 | -0.43% |
| 2025-06-11 | 9.35 | 9.53 | 9.33 | 9.35 | 6.86 | qfq | 10,414,478 | 97,776,613 | -0.43% |
| 2025-06-10 | 9.68 | 9.68 | 9.31 | 9.39 | 6.89 | qfq | 10,062,351 | 95,139,872 | -3.10% |
| 2025-06-09 | 9.71 | 9.87 | 9.66 | 9.69 | 7.11 | qfq | 9,280,762 | 90,287,876 | -0.31% |
| 2025-06-06 | 9.54 | 10.06 | 9.46 | 9.72 | 7.13 | qfq | 14,166,569 | 138,798,911 | 1.36% |
| 2025-06-05 | 9.61 | 9.68 | 9.53 | 9.59 | 7.03 | qfq | 6,592,582 | 63,317,512 | -0.52% |
| 2025-06-04 | 9.66 | 9.83 | 9.60 | 9.64 | 7.07 | qfq | 7,017,739 | 68,108,362 | -0.21% |
| 2025-06-03 | 9.61 | 9.75 | 9.51 | 9.66 | 7.09 | qfq | 7,248,715 | 70,167,681 | 0.00% |
| 2025-05-30 | 9.98 | 10.04 | 9.61 | 9.66 | 7.09 | qfq | 14,115,455 | 137,385,007 | -3.69% |
| 2025-05-29 | 9.99 | 10.20 | 9.91 | 10.03 | 7.36 | qfq | 16,004,921 | 160,970,509 | -2.43% |
| 2025-05-28 | 10.29 | 10.53 | 10.18 | 10.28 | 7.54 | qfq | 14,918,569 | 153,928,309 | -0.10% |
| 2025-05-27 | 10.26 | 10.62 | 9.96 | 10.29 | 7.55 | qfq | 20,836,164 | 215,022,737 | 2.29% |
| 2025-05-26 | 9.79 | 10.15 | 9.79 | 10.06 | 7.38 | qfq | 9,039,002 | 90,413,438 | 2.13% |
| 2025-05-23 | 10.20 | 10.30 | 9.85 | 9.85 | 7.22 | qfq | 11,512,400 | 115,188,299 | -3.62% |
| 2025-05-22 | 10.09 | 10.27 | 10.05 | 10.22 | 7.50 | qfq | 9,159,496 | 93,116,254 | -0.10% |
| 2025-05-21 | 9.95 | 10.47 | 9.92 | 10.23 | 7.50 | qfq | 15,485,302 | 157,827,283 | 1.89% |
| 2025-05-20 | 10.01 | 10.13 | 9.87 | 10.04 | 7.36 | qfq | 8,478,290 | 84,657,203 | 0.50% |
| 2025-05-19 | 10.18 | 10.27 | 9.89 | 9.99 | 7.33 | qfq | 9,471,196 | 94,739,540 | -0.99% |
| 2025-05-16 | 9.87 | 10.35 | 9.87 | 10.09 | 7.40 | qfq | 11,687,768 | 118,851,596 | 0.90% |
| 2025-05-15 | 10.38 | 10.38 | 9.98 | 10.00 | 7.33 | qfq | 11,465,420 | 115,616,661 | -2.44% |
| 2025-05-14 | 10.45 | 10.64 | 10.20 | 10.25 | 7.52 | qfq | 13,993,784 | 145,197,968 | -1.91% |
| 2025-05-13 | 10.82 | 10.85 | 10.03 | 10.45 | 7.66 | qfq | 24,817,019 | 256,567,456 | -1.79% |
| 2025-05-12 | 10.79 | 11.19 | 10.63 | 10.64 | 7.80 | qfq | 22,610,988 | 245,074,583 | -1.39% |
| 2025-05-09 | 10.69 | 11.10 | 10.42 | 10.79 | 7.91 | qfq | 33,748,259 | 360,464,990 | -1.64% |
| 2025-05-08 | 10.23 | 11.22 | 10.12 | 10.97 | 8.05 | qfq | 52,865,719 | 568,808,234 | 7.02% |
| 2025-05-07 | 9.74 | 10.49 | 9.52 | 10.25 | 7.52 | qfq | 45,381,962 | 464,548,137 | 7.44% |
| 2025-05-06 | 9.09 | 9.68 | 9.09 | 9.54 | 7.00 | qfq | 14,497,997 | 137,280,448 | 4.38% |
| 2025-04-30 | 9.27 | 9.28 | 9.08 | 9.14 | 6.70 | qfq | 5,386,796 | 49,370,004 | -1.30% |
| 2025-04-29 | 9.16 | 9.28 | 9.02 | 9.26 | 6.79 | qfq | 8,058,936 | 73,916,022 | 1.42% |
| 2025-04-28 | 9.31 | 9.33 | 9.00 | 9.13 | 6.70 | qfq | 9,669,022 | 88,294,402 | 1.00% |
| 2025-04-25 | 8.62 | 9.14 | 8.60 | 9.04 | 6.63 | qfq | 10,236,487 | 91,375,330 | 4.87% |
| 2025-04-24 | 8.78 | 8.86 | 8.59 | 8.62 | 6.32 | qfq | 6,939,908 | 60,373,826 | -1.82% |
| 2025-04-23 | 8.30 | 8.95 | 8.30 | 8.78 | 6.44 | qfq | 10,716,847 | 93,024,774 | 5.78% |
| 2025-04-22 | 8.25 | 8.34 | 8.16 | 8.30 | 6.09 | qfq | 3,776,740 | 31,231,768 | 0.61% |
| 2025-04-21 | 8.11 | 8.28 | 8.00 | 8.25 | 6.05 | qfq | 3,693,388 | 30,170,242 | 1.85% |
| 2025-04-18 | 8.06 | 8.30 | 8.02 | 8.10 | 5.94 | qfq | 3,901,220 | 31,732,268 | 0.37% |
| 2025-04-17 | 8.03 | 8.19 | 8.00 | 8.07 | 5.92 | qfq | 3,660,744 | 29,711,084 | 0.75% |
| 2025-04-16 | 8.27 | 8.27 | 7.99 | 8.01 | 5.88 | qfq | 6,571,200 | 53,212,790 | -3.84% |
| 2025-04-15 | 8.21 | 8.37 | 8.05 | 8.33 | 6.11 | qfq | 6,219,940 | 51,117,061 | 2.33% |
| 2025-04-14 | 8.01 | 8.24 | 8.01 | 8.14 | 5.97 | qfq | 5,849,232 | 47,638,660 | 2.52% |
| 2025-04-11 | 7.80 | 8.07 | 7.79 | 7.94 | 5.82 | qfq | 6,157,332 | 48,975,396 | 1.02% |
| 2025-04-10 | 7.85 | 8.12 | 7.83 | 7.86 | 5.77 | qfq | 9,842,040 | 78,401,287 | 2.61% |
| 2025-04-09 | 7.60 | 7.75 | 6.88 | 7.66 | 5.62 | qfq | 12,973,140 | 95,614,163 | 0.92% |
| 2025-04-08 | 7.90 | 8.06 | 7.41 | 7.59 | 5.57 | qfq | 20,016,662 | 152,933,597 | -6.53% |
| 2025-04-07 | 8.12 | 8.30 | 8.12 | 8.12 | 5.96 | qfq | 4,078,600 | 33,269,858 | -9.98% |
| 2025-04-03 | 9.15 | 9.23 | 8.78 | 9.02 | 6.62 | qfq | 12,353,096 | 111,202,800 | -2.59% |
| 2025-04-02 | 9.30 | 9.35 | 9.13 | 9.26 | 6.79 | qfq | 11,025,784 | 101,761,310 | -0.96% |
| 2025-04-01 | 9.45 | 9.58 | 9.29 | 9.35 | 6.86 | qfq | 17,064,520 | 161,197,644 | 0.97% |
| 2025-03-31 | 9.10 | 9.45 | 8.88 | 9.26 | 6.79 | qfq | 13,693,159 | 125,904,797 | -0.11% |
| 2025-03-28 | 9.40 | 9.64 | 9.14 | 9.27 | 6.80 | qfq | 17,287,131 | 161,395,213 | -2.01% |
| 2025-03-27 | 9.65 | 9.78 | 9.44 | 9.46 | 6.94 | qfq | 21,216,008 | 203,770,237 | -3.17% |
| 2025-03-26 | 9.50 | 10.09 | 9.31 | 9.77 | 7.17 | qfq | 31,444,888 | 303,040,372 | 2.20% |
| 2025-03-25 | 9.07 | 9.68 | 8.91 | 9.56 | 7.01 | qfq | 32,777,713 | 306,805,863 | 5.87% |
| 2025-03-24 | 9.72 | 9.72 | 8.81 | 9.03 | 6.62 | qfq | 25,261,919 | 233,087,807 | -3.01% |
| 2025-03-21 | 9.40 | 9.50 | 9.20 | 9.31 | 6.83 | qfq | 20,049,888 | 186,827,746 | -1.27% |
| 2025-03-20 | 9.27 | 9.55 | 9.20 | 9.43 | 6.92 | qfq | 25,631,139 | 240,474,065 | 0.86% |
| 2025-03-19 | 9.39 | 9.60 | 9.12 | 9.35 | 6.86 | qfq | 40,702,262 | 379,231,975 | -0.21% |
| 2025-03-18 | 8.65 | 9.37 | 8.65 | 9.37 | 6.87 | qfq | 33,761,378 | 305,188,032 | 9.98% |
| 2025-03-17 | 8.39 | 8.59 | 8.34 | 8.52 | 6.25 | qfq | 8,477,280 | 71,862,544 | 1.79% |
| 2025-03-14 | 8.25 | 8.39 | 8.16 | 8.37 | 6.14 | qfq | 6,410,940 | 53,144,850 | 1.21% |
| 2025-03-13 | 8.32 | 8.35 | 8.10 | 8.27 | 6.07 | qfq | 5,443,481 | 44,677,787 | -0.96% |
| 2025-03-12 | 8.33 | 8.40 | 8.28 | 8.35 | 6.12 | qfq | 5,283,973 | 44,073,597 | 0.24% |
| 2025-03-11 | 8.35 | 8.38 | 8.22 | 8.33 | 6.11 | qfq | 4,852,804 | 40,266,394 | -0.83% |
| 2025-03-10 | 8.36 | 8.43 | 8.30 | 8.40 | 6.16 | qfq | 5,648,035 | 47,251,701 | 0.48% |
| 2025-03-07 | 8.34 | 8.43 | 8.32 | 8.36 | 6.13 | qfq | 5,382,256 | 45,060,429 | 0.36% |
| 2025-03-06 | 8.46 | 8.48 | 8.33 | 8.33 | 6.11 | qfq | 9,241,212 | 77,510,337 | -1.42% |
| 2025-03-05 | 8.35 | 8.45 | 8.28 | 8.45 | 6.20 | qfq | 6,093,096 | 51,077,940 | 1.20% |
| 2025-03-04 | 8.16 | 8.37 | 8.10 | 8.35 | 6.12 | qfq | 5,587,481 | 46,380,178 | 2.33% |
| 2025-03-03 | 8.16 | 8.30 | 8.11 | 8.16 | 5.99 | qfq | 4,965,551 | 40,815,613 | 0.00% |
| 2025-02-28 | 8.35 | 8.38 | 8.14 | 8.16 | 5.99 | qfq | 5,681,406 | 46,757,345 | -2.74% |
| 2025-02-27 | 8.38 | 8.45 | 8.25 | 8.39 | 6.15 | qfq | 5,965,155 | 49,821,550 | 0.00% |
| 2025-02-26 | 8.26 | 8.44 | 8.26 | 8.39 | 6.15 | qfq | 6,396,993 | 53,577,982 | 1.45% |
| 2025-02-25 | 8.28 | 8.39 | 8.23 | 8.27 | 6.07 | qfq | 5,812,140 | 48,330,417 | -0.84% |
| 2025-02-24 | 8.29 | 8.42 | 8.24 | 8.34 | 6.12 | qfq | 7,285,408 | 60,716,513 | 0.36% |
| 2025-02-21 | 8.37 | 8.38 | 8.22 | 8.31 | 6.10 | qfq | 7,816,781 | 64,815,761 | -0.60% |
| 2025-02-20 | 8.24 | 8.38 | 8.19 | 8.36 | 6.13 | qfq | 8,187,060 | 68,041,231 | 0.72% |
| 2025-02-19 | 8.26 | 8.30 | 8.14 | 8.30 | 6.09 | qfq | 7,655,158 | 63,118,289 | 1.34% |
| 2025-02-18 | 8.11 | 8.47 | 8.08 | 8.19 | 6.01 | qfq | 17,643,447 | 146,358,071 | 1.36% |
| 2025-02-17 | 7.91 | 8.09 | 7.91 | 8.08 | 5.93 | qfq | 9,815,952 | 78,833,580 | 2.15% |
| 2025-02-14 | 8.13 | 8.13 | 7.89 | 7.91 | 5.80 | qfq | 16,139,365 | 129,119,666 | -3.06% |
| 2025-02-13 | 8.44 | 8.52 | 8.09 | 8.16 | 5.99 | qfq | 26,683,267 | 221,139,547 | -4.34% |
| 2025-02-12 | 8.41 | 9.06 | 8.32 | 8.53 | 6.26 | qfq | 36,483,480 | 319,632,558 | 3.52% |
| 2025-02-11 | 8.13 | 8.24 | 8.01 | 8.24 | 6.04 | qfq | 6,921,915 | 55,926,513 | 2.11% |
| 2025-02-10 | 8.07 | 8.08 | 7.99 | 8.07 | 5.92 | qfq | 3,697,816 | 29,712,786 | 0.37% |
| 2025-02-07 | 7.95 | 8.10 | 7.95 | 8.04 | 5.90 | qfq | 5,274,580 | 42,362,210 | 0.88% |
| 2025-02-06 | 7.86 | 7.97 | 7.78 | 7.97 | 5.85 | qfq | 4,115,718 | 32,523,075 | 1.79% |
| 2025-02-05 | 7.96 | 8.03 | 7.80 | 7.83 | 5.74 | qfq | 3,759,020 | 29,548,103 | -0.25% |
| 2025-01-27 | 7.94 | 7.99 | 7.84 | 7.85 | 5.76 | qfq | 3,312,003 | 26,204,304 | -1.13% |
| 2025-01-24 | 7.80 | 7.96 | 7.76 | 7.94 | 5.82 | qfq | 3,594,656 | 28,202,761 | 1.66% |
| 2025-01-23 | 7.89 | 7.95 | 7.79 | 7.81 | 5.73 | qfq | 2,930,604 | 23,064,128 | 0.00% |
| 2025-01-22 | 7.92 | 7.94 | 7.78 | 7.81 | 5.73 | qfq | 2,544,060 | 19,972,911 | -1.26% |
| 2025-01-21 | 7.94 | 8.00 | 7.83 | 7.91 | 5.80 | qfq | 2,992,600 | 23,637,694 | -1.00% |
| 2025-01-20 | 7.85 | 8.10 | 7.73 | 7.99 | 5.86 | qfq | 6,650,095 | 52,959,320 | 3.36% |
| 2025-01-17 | 7.64 | 7.77 | 7.60 | 7.73 | 5.67 | qfq | 2,824,740 | 21,748,336 | 0.52% |
| 2025-01-16 | 7.71 | 7.82 | 7.63 | 7.69 | 5.64 | qfq | 3,445,428 | 26,590,503 | -0.26% |
| 2025-01-15 | 7.65 | 7.74 | 7.56 | 7.71 | 5.66 | qfq | 4,350,511 | 33,325,263 | 0.65% |
| 2025-01-14 | 7.28 | 7.71 | 7.26 | 7.66 | 5.62 | qfq | 7,342,502 | 55,570,796 | 5.22% |
| 2025-01-13 | 7.26 | 7.35 | 7.08 | 7.28 | 5.34 | qfq | 3,314,422 | 23,992,632 | 0.41% |
| 2025-01-10 | 7.50 | 7.50 | 7.25 | 7.25 | 5.32 | qfq | 3,315,711 | 24,488,228 | -2.42% |
| 2025-01-09 | 7.36 | 7.45 | 7.30 | 7.43 | 5.45 | qfq | 3,015,331 | 22,332,065 | 0.81% |
| 2025-01-08 | 7.38 | 7.43 | 7.15 | 7.37 | 5.41 | qfq | 4,068,517 | 29,681,627 | -0.81% |
| 2025-01-07 | 7.39 | 7.45 | 7.27 | 7.43 | 5.45 | qfq | 3,222,449 | 23,728,136 | 1.50% |
| 2025-01-06 | 7.33 | 7.46 | 7.03 | 7.32 | 5.37 | qfq | 4,673,300 | 34,072,942 | -0.14% |
| 2025-01-03 | 7.57 | 7.63 | 7.32 | 7.33 | 5.38 | qfq | 5,880,602 | 43,886,012 | -3.04% |
| 2025-01-02 | 7.74 | 7.91 | 7.47 | 7.56 | 5.55 | qfq | 7,996,323 | 61,556,394 | -2.07% |
| 2024-12-31 | 7.86 | 7.99 | 7.70 | 7.72 | 5.66 | qfq | 4,935,266 | 38,499,092 | -2.28% |
| 2024-12-30 | 7.96 | 8.04 | 7.82 | 7.90 | 5.79 | qfq | 3,791,312 | 30,050,040 | -1.74% |
| 2024-12-27 | 7.86 | 8.09 | 7.84 | 8.04 | 5.90 | qfq | 4,380,240 | 35,099,430 | 2.29% |
| 2024-12-26 | 7.71 | 7.94 | 7.68 | 7.86 | 5.77 | qfq | 4,582,755 | 36,065,185 | 1.42% |
| 2024-12-25 | 8.06 | 8.06 | 7.67 | 7.75 | 5.68 | qfq | 6,986,483 | 54,565,221 | -3.61% |
| 2024-12-24 | 7.85 | 8.07 | 7.82 | 8.04 | 5.90 | qfq | 4,896,113 | 38,975,474 | 2.55% |
| 2024-12-23 | 8.18 | 8.24 | 7.80 | 7.84 | 5.75 | qfq | 6,895,049 | 54,912,418 | -4.39% |
| 2024-12-20 | 8.03 | 8.32 | 7.97 | 8.20 | 6.01 | qfq | 6,680,767 | 54,834,688 | 2.24% |
| 2024-12-19 | 7.89 | 8.08 | 7.89 | 8.02 | 5.88 | qfq | 4,787,734 | 38,194,778 | 0.38% |
| 2024-12-18 | 8.16 | 8.20 | 7.95 | 7.99 | 5.86 | qfq | 6,246,392 | 50,346,278 | -1.24% |
| 2024-12-17 | 8.38 | 8.42 | 8.05 | 8.09 | 5.93 | qfq | 6,706,330 | 54,767,869 | -3.69% |
| 2024-12-16 | 8.45 | 8.60 | 8.33 | 8.40 | 6.16 | qfq | 6,348,992 | 53,610,770 | -0.71% |
| 2024-12-13 | 8.47 | 8.60 | 8.39 | 8.46 | 6.21 | qfq | 6,643,429 | 56,468,009 | -0.24% |
| 2024-12-12 | 8.40 | 8.51 | 8.33 | 8.48 | 6.22 | qfq | 5,552,305 | 46,807,950 | 0.71% |
| 2024-12-11 | 8.45 | 8.53 | 8.37 | 8.42 | 6.18 | qfq | 7,325,215 | 61,845,529 | -0.71% |
| 2024-12-10 | 8.77 | 8.85 | 8.45 | 8.48 | 6.22 | qfq | 12,934,636 | 111,569,738 | -0.59% |
| 2024-12-09 | 8.34 | 8.54 | 8.33 | 8.53 | 6.26 | qfq | 9,118,058 | 76,982,575 | 2.03% |
| 2024-12-06 | 8.35 | 8.38 | 8.19 | 8.36 | 6.13 | qfq | 6,944,536 | 57,589,485 | 0.00% |
| 2024-12-05 | 8.33 | 8.45 | 8.27 | 8.36 | 6.13 | qfq | 7,342,500 | 61,392,244 | 0.60% |
| 2024-12-04 | 8.24 | 8.54 | 8.19 | 8.31 | 6.10 | qfq | 13,070,935 | 109,314,349 | 0.73% |
| 2024-12-03 | 8.30 | 8.38 | 8.23 | 8.25 | 6.05 | qfq | 7,538,648 | 62,575,441 | -0.48% |
| 2024-12-02 | 8.15 | 8.37 | 8.12 | 8.29 | 6.08 | qfq | 11,518,015 | 95,206,106 | 2.47% |
| 2024-11-29 | 8.02 | 8.14 | 7.97 | 8.09 | 5.93 | qfq | 8,658,814 | 69,956,042 | 0.62% |
| 2024-11-28 | 7.91 | 8.11 | 7.91 | 8.04 | 5.90 | qfq | 10,025,133 | 80,528,330 | 0.63% |
| 2024-11-27 | 8.03 | 8.03 | 7.65 | 7.99 | 5.86 | qfq | 10,556,372 | 82,653,231 | -1.11% |
| 2024-11-26 | 8.05 | 8.25 | 7.97 | 8.08 | 5.93 | qfq | 12,197,086 | 98,946,597 | 0.37% |
| 2024-11-25 | 7.80 | 8.05 | 7.80 | 8.05 | 5.90 | qfq | 10,624,653 | 84,490,932 | 3.60% |
| 2024-11-22 | 7.90 | 8.08 | 7.73 | 7.77 | 5.70 | qfq | 9,600,750 | 76,267,927 | -2.02% |
| 2024-11-21 | 7.86 | 7.94 | 7.82 | 7.93 | 5.82 | qfq | 5,511,705 | 43,451,615 | 0.63% |
| 2024-11-20 | 7.65 | 7.90 | 7.63 | 7.88 | 5.78 | qfq | 5,961,205 | 46,547,445 | 2.47% |
| 2024-11-19 | 7.50 | 7.69 | 7.48 | 7.69 | 5.64 | qfq | 5,126,880 | 38,895,271 | 2.53% |
| 2024-11-18 | 7.61 | 7.73 | 7.44 | 7.50 | 5.50 | qfq | 7,305,931 | 55,368,018 | -1.32% |
| 2024-11-15 | 7.71 | 7.86 | 7.60 | 7.60 | 5.57 | qfq | 6,373,640 | 49,331,656 | -1.43% |
| 2024-11-14 | 7.92 | 7.96 | 7.70 | 7.71 | 5.66 | qfq | 7,383,532 | 57,750,979 | -3.14% |
| 2024-11-13 | 7.86 | 7.97 | 7.75 | 7.96 | 5.84 | qfq | 7,637,332 | 60,123,864 | 0.51% |
| 2024-11-12 | 7.99 | 8.09 | 7.84 | 7.92 | 5.81 | qfq | 11,213,168 | 89,288,869 | -0.63% |
| 2024-11-11 | 7.80 | 7.98 | 7.77 | 7.97 | 5.85 | qfq | 9,630,943 | 75,832,397 | 1.79% |
| 2024-11-08 | 7.95 | 8.00 | 7.80 | 7.83 | 5.74 | qfq | 11,933,212 | 93,958,832 | -1.51% |
| 2024-11-07 | 7.62 | 8.09 | 7.58 | 7.95 | 5.83 | qfq | 15,715,152 | 123,653,327 | 4.06% |
| 2024-11-06 | 7.68 | 7.73 | 7.58 | 7.64 | 5.60 | qfq | 9,154,388 | 70,182,628 | -0.52% |
| 2024-11-05 | 7.55 | 7.71 | 7.50 | 7.68 | 5.63 | qfq | 8,334,154 | 63,490,743 | 1.32% |
| 2024-11-04 | 7.39 | 7.58 | 7.39 | 7.58 | 5.56 | qfq | 9,104,062 | 67,967,603 | 2.16% |
| 2024-11-01 | 7.70 | 7.70 | 7.40 | 7.42 | 5.44 | qfq | 11,328,695 | 84,793,198 | -4.01% |
| 2024-10-31 | 7.58 | 7.84 | 7.58 | 7.73 | 5.67 | qfq | 10,163,730 | 78,428,415 | 1.18% |
| 2024-10-30 | 7.58 | 7.74 | 7.56 | 7.64 | 5.60 | qfq | 7,647,503 | 58,518,856 | 0.26% |
| 2024-10-29 | 7.94 | 7.97 | 7.61 | 7.62 | 5.59 | qfq | 15,197,778 | 117,818,362 | -4.75% |
| 2024-10-28 | 8.16 | 8.19 | 7.81 | 8.00 | 5.87 | qfq | 21,492,828 | 171,228,378 | -2.08% |
| 2024-10-25 | 8.17 | 8.37 | 8.10 | 8.17 | 5.99 | qfq | 7,171,210 | 58,915,846 | -1.09% |
| 2024-10-24 | 8.12 | 8.30 | 8.09 | 8.26 | 6.06 | qfq | 6,351,285 | 51,989,981 | 0.85% |
| 2024-10-23 | 8.10 | 8.28 | 8.04 | 8.19 | 6.01 | qfq | 7,135,352 | 58,138,047 | 0.61% |
| 2024-10-22 | 7.87 | 8.25 | 7.87 | 8.14 | 5.97 | qfq | 9,912,450 | 80,316,929 | 2.78% |
| 2024-10-21 | 7.91 | 8.01 | 7.80 | 7.92 | 5.81 | qfq | 9,707,703 | 76,789,471 | 0.13% |
| 2024-10-18 | 7.86 | 8.05 | 7.78 | 7.91 | 5.80 | qfq | 9,503,400 | 75,217,833 | 0.25% |
| 2024-10-17 | 7.96 | 8.22 | 7.70 | 7.89 | 5.79 | qfq | 11,623,267 | 92,373,705 | 1.15% |
| 2024-10-16 | 7.49 | 8.04 | 7.45 | 7.80 | 5.72 | qfq | 9,996,980 | 78,080,969 | 3.31% |
| 2024-10-15 | 7.71 | 7.88 | 7.55 | 7.55 | 5.54 | qfq | 7,400,288 | 57,187,017 | -2.83% |
| 2024-10-14 | 7.40 | 7.82 | 7.30 | 7.77 | 5.70 | qfq | 12,059,011 | 91,681,295 | 5.57% |
| 2024-10-11 | 7.67 | 7.71 | 7.29 | 7.36 | 5.40 | qfq | 9,093,714 | 68,279,592 | -3.79% |
| 2024-10-10 | 7.58 | 7.85 | 7.52 | 7.65 | 5.61 | qfq | 10,439,215 | 80,055,991 | 0.26% |
| 2024-10-09 | 8.10 | 8.10 | 7.52 | 7.63 | 5.60 | qfq | 14,664,769 | 114,336,708 | -8.18% |
| 2024-10-08 | 8.80 | 8.80 | 7.91 | 8.31 | 6.10 | qfq | 21,415,955 | 177,434,264 | 3.88% |
| 2024-09-30 | 7.56 | 8.00 | 7.25 | 8.00 | 5.87 | qfq | 22,428,820 | 171,846,194 | 9.89% |
| 2024-09-27 | 7.07 | 7.33 | 7.04 | 7.28 | 5.34 | qfq | 7,889,408 | 56,841,219 | 3.56% |
| 2024-09-26 | 6.96 | 7.03 | 6.81 | 7.03 | 5.16 | qfq | 7,367,590 | 50,963,764 | 2.48% |
| 2024-09-25 | 6.85 | 6.99 | 6.78 | 6.86 | 5.03 | qfq | 8,922,944 | 61,549,476 | 0.88% |
| 2024-09-24 | 6.52 | 6.84 | 6.52 | 6.80 | 4.99 | qfq | 8,154,778 | 54,636,210 | 4.29% |
| 2024-09-23 | 6.46 | 6.62 | 6.46 | 6.52 | 4.78 | qfq | 3,439,060 | 22,521,835 | -0.15% |
| 2024-09-20 | 6.68 | 6.74 | 6.48 | 6.53 | 4.79 | qfq | 5,535,556 | 36,326,946 | -2.83% |
| 2024-09-19 | 6.61 | 6.75 | 6.57 | 6.72 | 4.93 | qfq | 5,382,640 | 35,991,620 | 2.28% |
| 2024-09-18 | 6.57 | 6.65 | 6.40 | 6.57 | 4.82 | qfq | 5,953,620 | 38,820,156 | 0.00% |
| 2024-09-13 | 6.75 | 6.81 | 6.52 | 6.57 | 4.82 | qfq | 5,885,520 | 39,141,785 | -3.10% |
| 2024-09-12 | 6.67 | 6.83 | 6.67 | 6.78 | 4.97 | qfq | 5,696,821 | 38,635,882 | 1.04% |
| 2024-09-11 | 6.66 | 6.90 | 6.62 | 6.71 | 4.92 | qfq | 7,148,208 | 48,218,224 | 0.30% |
| 2024-09-10 | 6.62 | 6.70 | 6.53 | 6.69 | 4.91 | qfq | 5,279,362 | 35,009,575 | 0.45% |
| 2024-09-09 | 6.54 | 6.68 | 6.46 | 6.66 | 4.88 | qfq | 5,111,916 | 33,695,960 | 1.22% |
| 2024-09-06 | 6.65 | 6.79 | 6.57 | 6.58 | 4.83 | qfq | 7,321,245 | 48,726,585 | -1.35% |
| 2024-09-05 | 6.59 | 6.69 | 6.54 | 6.67 | 4.89 | qfq | 4,967,620 | 32,931,478 | 1.83% |
| 2024-09-04 | 6.47 | 6.60 | 6.43 | 6.55 | 4.80 | qfq | 4,144,767 | 27,109,170 | 0.15% |
| 2024-09-03 | 6.48 | 6.61 | 6.48 | 6.54 | 4.80 | qfq | 4,319,328 | 28,221,523 | 0.62% |
| 2024-09-02 | 6.69 | 6.72 | 6.49 | 6.50 | 4.77 | qfq | 6,908,436 | 45,503,946 | -3.13% |
| 2024-08-30 | 6.58 | 6.81 | 6.51 | 6.71 | 4.92 | qfq | 9,911,317 | 66,428,089 | 1.82% |
| 2024-08-29 | 6.38 | 6.75 | 6.30 | 6.59 | 4.83 | qfq | 8,774,284 | 57,517,259 | 3.29% |
| 2024-08-28 | 6.30 | 6.46 | 6.25 | 6.38 | 4.68 | qfq | 5,978,115 | 38,031,118 | 1.27% |
| 2024-08-27 | 6.54 | 6.55 | 6.28 | 6.30 | 4.62 | qfq | 7,939,024 | 50,760,398 | -4.55% |
| 2024-08-26 | 6.52 | 6.68 | 6.43 | 6.60 | 4.84 | qfq | 8,101,906 | 53,481,724 | 0.61% |
| 2024-08-23 | 6.71 | 6.73 | 6.30 | 6.56 | 4.81 | qfq | 13,057,892 | 84,435,089 | -3.53% |
| 2024-08-22 | 6.98 | 6.99 | 6.66 | 6.80 | 4.99 | qfq | 16,717,234 | 113,812,592 | -3.95% |
| 2024-08-21 | 6.71 | 7.12 | 6.64 | 7.08 | 5.19 | qfq | 21,813,665 | 151,139,899 | 4.42% |
| 2024-08-20 | 6.77 | 7.05 | 6.76 | 6.78 | 4.97 | qfq | 16,905,759 | 116,280,955 | 0.74% |
| 2024-08-19 | 6.84 | 6.86 | 6.66 | 6.73 | 4.94 | qfq | 12,377,996 | 83,340,204 | -1.90% |
| 2024-08-16 | 6.97 | 7.12 | 6.84 | 6.86 | 5.03 | qfq | 15,698,655 | 108,996,111 | -2.56% |
| 2024-08-15 | 6.92 | 7.14 | 6.77 | 7.04 | 5.16 | qfq | 27,268,471 | 190,351,250 | -1.68% |
| 2024-08-14 | 7.37 | 7.70 | 7.01 | 7.16 | 5.25 | qfq | 44,895,201 | 326,559,750 | 1.85% |
| 2024-08-13 | 6.43 | 7.03 | 6.20 | 7.03 | 5.16 | qfq | 19,090,074 | 127,854,723 | 10.02% |
| 2024-08-12 | 6.68 | 6.77 | 6.37 | 6.39 | 4.69 | qfq | 12,158,997 | 78,913,923 | -1.08% |
| 2024-08-09 | 6.61 | 6.77 | 6.44 | 6.46 | 4.74 | qfq | 15,183,535 | 100,202,504 | -3.00% |
| 2024-08-08 | 6.77 | 6.79 | 6.53 | 6.66 | 4.88 | qfq | 23,073,417 | 153,060,865 | -4.03% |
| 2024-08-07 | 6.35 | 6.94 | 6.23 | 6.94 | 5.09 | qfq | 18,254,250 | 124,175,492 | 9.98% |
| 2024-08-06 | 6.25 | 6.35 | 6.21 | 6.31 | 4.63 | qfq | 3,696,228 | 23,280,457 | 1.94% |
| 2024-08-05 | 6.36 | 6.48 | 6.18 | 6.19 | 4.54 | qfq | 4,441,024 | 28,022,118 | -3.88% |
| 2024-08-02 | 6.52 | 6.60 | 6.42 | 6.44 | 4.72 | qfq | 2,716,412 | 17,674,193 | -1.83% |
| 2024-08-01 | 6.66 | 6.69 | 6.54 | 6.56 | 4.81 | qfq | 3,252,742 | 21,446,425 | -0.61% |
| 2024-07-31 | 6.32 | 6.61 | 6.25 | 6.60 | 4.84 | qfq | 4,065,010 | 26,422,848 | 4.76% |
| 2024-07-30 | 6.31 | 6.38 | 6.21 | 6.30 | 4.62 | qfq | 2,045,970 | 12,909,325 | 0.32% |
| 2024-07-29 | 6.33 | 6.34 | 6.21 | 6.28 | 4.61 | qfq | 2,249,410 | 14,121,787 | -0.48% |
| 2024-07-26 | 6.14 | 6.32 | 6.14 | 6.31 | 4.63 | qfq | 3,077,384 | 19,216,020 | 3.10% |
| 2024-07-25 | 6.06 | 6.25 | 6.01 | 6.12 | 4.49 | qfq | 2,956,193 | 18,150,429 | 0.66% |
| 2024-07-24 | 6.08 | 6.20 | 6.03 | 6.08 | 4.46 | qfq | 2,329,118 | 14,227,159 | -1.14% |
| 2024-07-23 | 6.29 | 6.36 | 6.15 | 6.15 | 4.51 | qfq | 2,258,100 | 14,107,180 | -2.69% |
| 2024-07-22 | 6.36 | 6.37 | 6.23 | 6.32 | 4.64 | qfq | 1,739,761 | 10,938,418 | 0.32% |
| 2024-07-19 | 6.26 | 6.38 | 6.21 | 6.30 | 4.62 | qfq | 2,301,136 | 14,539,781 | -0.32% |
| 2024-07-18 | 6.14 | 6.33 | 6.02 | 6.32 | 4.64 | qfq | 4,078,131 | 25,218,224 | 2.93% |
| 2024-07-17 | 6.36 | 6.37 | 6.14 | 6.14 | 4.50 | qfq | 3,662,880 | 22,677,160 | -2.54% |
| 2024-07-16 | 6.45 | 6.48 | 6.29 | 6.30 | 4.62 | qfq | 3,262,540 | 20,699,009 | -2.48% |
| 2024-07-15 | 6.60 | 6.60 | 6.44 | 6.46 | 4.74 | qfq | 2,414,220 | 15,668,414 | -2.27% |
| 2024-07-12 | 6.66 | 6.69 | 6.50 | 6.61 | 4.85 | qfq | 3,149,720 | 20,784,891 | 0.00% |
| 2024-07-11 | 6.54 | 6.67 | 6.46 | 6.61 | 4.85 | qfq | 5,185,330 | 34,262,162 | 3.77% |
| 2024-07-10 | 6.35 | 6.48 | 6.32 | 6.37 | 4.67 | qfq | 3,069,915 | 19,690,308 | -0.31% |
| 2024-07-09 | 6.29 | 6.42 | 6.10 | 6.39 | 4.69 | qfq | 4,775,692 | 29,937,835 | 1.11% |
| 2024-07-08 | 6.58 | 6.58 | 6.31 | 6.32 | 4.64 | qfq | 3,289,676 | 21,129,028 | -3.81% |
| 2024-07-05 | 6.62 | 6.64 | 6.50 | 6.57 | 4.82 | qfq | 4,076,958 | 26,749,178 | -0.61% |
| 2024-07-04 | 6.76 | 6.76 | 6.57 | 6.61 | 4.85 | qfq | 3,254,540 | 21,596,356 | -1.05% |
| 2024-07-03 | 6.66 | 6.73 | 6.63 | 6.68 | 4.90 | qfq | 3,957,698 | 26,464,214 | 0.00% |
| 2024-07-02 | 6.82 | 6.87 | 6.63 | 6.68 | 4.90 | qfq | 5,049,781 | 33,992,030 | -2.62% |
| 2024-07-01 | 6.89 | 6.99 | 6.73 | 6.86 | 5.03 | qfq | 5,671,800 | 38,752,207 | -0.15% |
| 2024-06-28 | 6.90 | 7.07 | 6.85 | 6.87 | 5.04 | qfq | 4,312,820 | 30,040,693 | -0.87% |
| 2024-06-27 | 7.05 | 7.21 | 6.92 | 6.93 | 5.08 | qfq | 3,228,860 | 22,828,286 | -3.08% |
| 2024-06-26 | 6.95 | 7.18 | 6.88 | 7.15 | 5.24 | qfq | 3,567,939 | 25,171,850 | 3.17% |
| 2024-06-25 | 6.88 | 7.02 | 6.88 | 6.93 | 5.08 | qfq | 2,990,320 | 20,810,134 | 1.17% |
| 2024-06-24 | 7.13 | 7.20 | 6.85 | 6.85 | 5.02 | qfq | 4,225,840 | 29,384,089 | -3.93% |
| 2024-06-21 | 7.02 | 7.18 | 6.96 | 7.13 | 5.23 | qfq | 2,870,660 | 20,365,534 | 1.71% |
| 2024-06-20 | 7.22 | 7.22 | 7.01 | 7.01 | 5.14 | qfq | 3,507,208 | 24,869,974 | -2.64% |
| 2024-06-19 | 7.25 | 7.29 | 7.16 | 7.20 | 5.28 | qfq | 2,960,228 | 21,412,604 | -0.41% |
| 2024-06-18 | 7.21 | 7.28 | 7.15 | 7.23 | 5.30 | qfq | 3,392,712 | 24,522,195 | 0.84% |
| 2024-06-17 | 7.26 | 7.31 | 7.13 | 7.17 | 5.26 | qfq | 4,153,660 | 29,850,909 | -1.92% |
| 2024-06-14 | 7.24 | 7.45 | 7.20 | 7.31 | 5.36 | qfq | 5,351,613 | 39,018,731 | 0.55% |
| 2024-06-13 | 7.51 | 7.52 | 7.20 | 7.27 | 5.33 | qfq | 5,401,903 | 39,498,771 | -3.07% |
| 2024-06-12 | 7.42 | 7.55 | 7.35 | 7.50 | 5.50 | qfq | 4,808,020 | 35,874,023 | 1.08% |
| 2024-06-11 | 7.34 | 7.50 | 7.13 | 7.42 | 5.44 | qfq | 5,876,920 | 42,850,670 | 1.09% |
| 2024-06-07 | 7.21 | 7.54 | 7.21 | 7.34 | 5.38 | qfq | 4,691,568 | 34,654,522 | -1.48% |
| 2024-06-06 | 7.93 | 7.99 | 7.41 | 7.45 | 5.30 | qfq | 6,928,146 | 52,730,729 | -5.93% |
| 2024-06-05 | 8.12 | 8.17 | 7.90 | 7.92 | 5.63 | qfq | 4,643,100 | 37,198,526 | -3.18% |
| 2024-06-04 | 8.24 | 8.24 | 8.02 | 8.18 | 5.81 | qfq | 3,016,720 | 24,491,498 | 0.25% |
| 2024-06-03 | 8.54 | 8.54 | 8.11 | 8.16 | 5.80 | qfq | 4,674,320 | 38,590,002 | -4.11% |
| 2024-05-31 | 8.38 | 8.75 | 8.32 | 8.51 | 6.05 | qfq | 6,771,252 | 57,999,925 | 1.79% |
| 2024-05-30 | 8.30 | 8.41 | 8.28 | 8.36 | 5.94 | qfq | 3,361,396 | 28,080,175 | 0.12% |
| 2024-05-29 | 8.24 | 8.45 | 8.24 | 8.35 | 5.94 | qfq | 3,386,800 | 28,303,261 | 0.24% |
| 2024-05-28 | 8.54 | 8.55 | 8.30 | 8.33 | 5.92 | qfq | 4,197,805 | 35,174,966 | -2.69% |
| 2024-05-27 | 8.35 | 8.59 | 8.28 | 8.56 | 6.08 | qfq | 5,568,040 | 46,946,333 | 2.03% |
| 2024-05-24 | 8.52 | 8.53 | 8.35 | 8.39 | 5.96 | qfq | 5,819,311 | 49,075,095 | -1.87% |
| 2024-05-23 | 8.78 | 8.86 | 8.40 | 8.55 | 6.08 | qfq | 9,341,206 | 80,338,175 | -3.72% |
| 2024-05-22 | 9.27 | 9.31 | 8.87 | 8.88 | 6.31 | qfq | 9,021,540 | 81,621,786 | -2.84% |
| 2024-05-21 | 9.36 | 9.71 | 9.07 | 9.14 | 6.50 | qfq | 15,177,254 | 141,341,721 | -1.19% |
| 2024-05-20 | 8.90 | 9.51 | 8.80 | 9.25 | 6.58 | qfq | 16,984,347 | 156,457,963 | 3.12% |
| 2024-05-17 | 8.78 | 9.09 | 8.73 | 8.97 | 6.38 | qfq | 10,006,912 | 89,232,850 | 2.99% |
| 2024-05-16 | 9.04 | 9.06 | 8.70 | 8.71 | 6.19 | qfq | 8,830,238 | 77,897,620 | -2.13% |
| 2024-05-15 | 8.68 | 9.13 | 8.58 | 8.90 | 6.33 | qfq | 13,337,899 | 118,231,052 | 2.06% |
| 2024-05-14 | 8.81 | 8.90 | 8.55 | 8.72 | 6.20 | qfq | 10,375,126 | 90,225,418 | -0.91% |
| 2024-05-13 | 8.73 | 8.88 | 8.43 | 8.80 | 6.26 | qfq | 16,166,285 | 140,243,963 | -0.34% |
| 2024-05-10 | 8.30 | 8.87 | 8.26 | 8.83 | 6.28 | qfq | 24,337,822 | 210,903,201 | 6.00% |
| 2024-05-09 | 8.11 | 8.35 | 8.11 | 8.33 | 5.92 | qfq | 5,362,966 | 44,199,049 | 2.33% |
| 2024-05-08 | 8.21 | 8.35 | 8.11 | 8.14 | 5.79 | qfq | 4,402,432 | 36,198,663 | -1.21% |
| 2024-05-07 | 8.28 | 8.28 | 8.15 | 8.24 | 5.86 | qfq | 4,616,057 | 37,976,032 | 0.00% |
| 2024-05-06 | 8.20 | 8.26 | 8.14 | 8.24 | 5.86 | qfq | 4,203,544 | 34,550,784 | 1.60% |
| 2024-04-30 | 8.15 | 8.19 | 8.02 | 8.11 | 5.76 | qfq | 3,624,798 | 29,305,334 | -0.25% |
| 2024-04-29 | 8.14 | 8.18 | 7.90 | 8.13 | 5.78 | qfq | 6,516,898 | 52,412,694 | 0.12% |
| 2024-04-26 | 7.95 | 8.21 | 7.92 | 8.12 | 5.77 | qfq | 4,069,705 | 32,802,753 | 2.01% |
| 2024-04-25 | 7.91 | 8.03 | 7.83 | 7.96 | 5.66 | qfq | 2,657,972 | 21,175,371 | 0.51% |
| 2024-04-24 | 7.75 | 7.93 | 7.70 | 7.92 | 5.63 | qfq | 3,332,700 | 26,238,228 | 1.67% |
| 2024-04-23 | 7.44 | 7.85 | 7.35 | 7.79 | 5.54 | qfq | 5,542,327 | 42,693,436 | 4.70% |
| 2024-04-22 | 7.59 | 7.67 | 7.36 | 7.44 | 5.29 | qfq | 3,511,280 | 26,238,138 | -1.98% |
| 2024-04-19 | 7.59 | 7.81 | 7.50 | 7.59 | 5.40 | qfq | 3,685,624 | 28,045,469 | -1.04% |
| 2024-04-18 | 7.70 | 7.80 | 7.51 | 7.67 | 5.45 | qfq | 4,655,382 | 35,719,141 | -0.13% |
| 2024-04-17 | 7.45 | 7.72 | 7.35 | 7.68 | 5.46 | qfq | 7,690,236 | 57,785,952 | 7.56% |
| 2024-04-16 | 7.78 | 7.84 | 7.14 | 7.14 | 5.08 | qfq | 13,210,559 | 96,615,242 | -9.96% |
| 2024-04-15 | 8.18 | 8.38 | 7.77 | 7.93 | 5.64 | qfq | 9,112,146 | 72,471,413 | -3.65% |
| 2024-04-12 | 8.42 | 8.45 | 8.21 | 8.23 | 5.85 | qfq | 9,335,569 | 77,869,054 | -2.02% |
| 2024-04-11 | 7.90 | 8.69 | 7.82 | 8.40 | 5.97 | qfq | 17,159,618 | 143,777,535 | 5.93% |
| 2024-04-10 | 8.13 | 8.27 | 7.85 | 7.93 | 5.64 | qfq | 4,538,731 | 36,399,586 | -2.46% |
| 2024-04-09 | 7.83 | 8.14 | 7.82 | 8.13 | 5.78 | qfq | 6,823,399 | 54,703,188 | 3.57% |
| 2024-04-08 | 8.15 | 8.24 | 7.79 | 7.85 | 5.58 | qfq | 9,324,301 | 74,361,495 | -3.68% |
| 2024-04-03 | 8.34 | 8.37 | 8.10 | 8.15 | 5.79 | qfq | 7,142,284 | 58,381,835 | -2.04% |
| 2024-04-02 | 8.51 | 8.51 | 8.27 | 8.32 | 5.91 | qfq | 8,629,339 | 71,908,657 | -2.23% |
| 2024-04-01 | 8.22 | 8.59 | 8.22 | 8.51 | 6.05 | qfq | 14,121,341 | 119,017,555 | 3.03% |
| 2024-03-29 | 8.39 | 8.39 | 8.07 | 8.26 | 5.87 | qfq | 12,081,023 | 99,155,447 | -1.55% |
| 2024-03-28 | 8.26 | 8.90 | 8.26 | 8.39 | 5.96 | qfq | 22,530,145 | 192,340,990 | 2.69% |
| 2024-03-27 | 7.95 | 8.54 | 7.88 | 8.17 | 5.81 | qfq | 17,981,661 | 148,567,765 | 2.51% |
| 2024-03-26 | 8.23 | 8.28 | 7.81 | 7.97 | 5.67 | qfq | 11,268,492 | 89,967,653 | -2.45% |
| 2024-03-25 | 8.21 | 8.45 | 8.16 | 8.17 | 5.81 | qfq | 9,939,480 | 82,681,290 | -0.73% |
| 2024-03-22 | 8.12 | 8.40 | 8.08 | 8.23 | 5.85 | qfq | 11,794,901 | 98,052,996 | 1.11% |
| 2024-03-21 | 8.23 | 8.29 | 8.12 | 8.14 | 5.79 | qfq | 6,072,507 | 49,703,952 | -0.37% |
| 2024-03-20 | 7.90 | 8.35 | 7.88 | 8.17 | 5.81 | qfq | 10,528,345 | 86,074,216 | 2.90% |
| 2024-03-19 | 8.10 | 8.15 | 7.94 | 7.94 | 5.64 | qfq | 7,624,660 | 61,281,057 | -2.93% |
| 2024-03-18 | 7.84 | 8.24 | 7.70 | 8.18 | 5.81 | qfq | 11,085,615 | 88,819,988 | 3.68% |
| 2024-03-15 | 7.68 | 7.94 | 7.54 | 7.89 | 5.61 | qfq | 7,944,965 | 62,116,694 | 2.60% |
| 2024-03-14 | 7.63 | 7.85 | 7.58 | 7.69 | 5.47 | qfq | 9,686,523 | 74,595,129 | -0.52% |
| 2024-03-13 | 7.28 | 7.87 | 7.22 | 7.73 | 5.49 | qfq | 19,614,441 | 148,721,005 | 6.33% |
| 2024-03-12 | 7.24 | 7.30 | 7.17 | 7.27 | 5.17 | qfq | 6,178,702 | 44,721,267 | 0.69% |
| 2024-03-11 | 7.17 | 7.22 | 7.13 | 7.22 | 5.13 | qfq | 4,702,243 | 33,725,732 | 0.70% |
| 2024-03-08 | 7.14 | 7.22 | 7.11 | 7.17 | 5.10 | qfq | 4,345,917 | 31,134,798 | 0.28% |
| 2024-03-07 | 7.39 | 7.39 | 7.11 | 7.15 | 5.08 | qfq | 7,318,799 | 53,078,047 | -1.52% |
| 2024-03-06 | 6.98 | 7.29 | 6.93 | 7.26 | 5.16 | qfq | 10,418,459 | 74,644,212 | 4.31% |
| 2024-03-05 | 7.00 | 7.09 | 6.95 | 6.96 | 4.95 | qfq | 5,010,700 | 35,159,762 | -1.28% |
| 2024-03-04 | 7.13 | 7.18 | 6.97 | 7.05 | 5.01 | qfq | 5,603,117 | 39,516,077 | -0.98% |
| 2024-03-01 | 7.14 | 7.21 | 6.99 | 7.12 | 5.06 | qfq | 6,918,489 | 48,989,755 | -0.42% |
| 2024-02-29 | 6.89 | 7.16 | 6.86 | 7.15 | 5.08 | qfq | 9,151,463 | 64,602,510 | 1.42% |
| 2024-02-28 | 7.62 | 7.74 | 6.86 | 7.05 | 5.01 | qfq | 18,309,507 | 134,139,341 | -7.48% |
| 2024-02-27 | 7.54 | 7.62 | 7.02 | 7.62 | 5.42 | qfq | 16,956,597 | 125,733,883 | 0.93% |
| 2024-02-26 | 7.45 | 8.08 | 7.40 | 7.55 | 5.37 | qfq | 17,315,568 | 131,336,332 | 1.75% |
| 2024-02-23 | 7.25 | 7.44 | 7.02 | 7.42 | 5.27 | qfq | 11,240,698 | 81,540,562 | 4.07% |
| 2024-02-22 | 6.88 | 7.18 | 6.88 | 7.13 | 5.07 | qfq | 9,301,633 | 65,335,110 | 2.89% |
| 2024-02-21 | 6.71 | 7.15 | 6.63 | 6.93 | 4.93 | qfq | 8,903,461 | 62,037,300 | 3.13% |
| 2024-02-20 | 6.57 | 6.73 | 6.46 | 6.72 | 4.78 | qfq | 4,767,332 | 31,462,575 | 2.13% |
| 2024-02-19 | 6.44 | 6.75 | 6.43 | 6.58 | 4.68 | qfq | 5,963,898 | 39,291,503 | 3.30% |
| 2024-02-08 | 5.80 | 6.40 | 5.66 | 6.37 | 4.53 | qfq | 8,944,898 | 54,410,529 | 9.26% |
| 2024-02-07 | 6.01 | 6.14 | 5.67 | 5.83 | 4.14 | qfq | 7,279,867 | 42,840,601 | -3.00% |
| 2024-02-06 | 5.88 | 6.35 | 5.50 | 6.01 | 4.27 | qfq | 6,678,663 | 39,087,828 | 0.67% |
| 2024-02-05 | 6.29 | 6.34 | 5.85 | 5.97 | 4.24 | qfq | 8,319,600 | 49,383,900 | -8.15% |
| 2024-02-02 | 6.67 | 6.81 | 6.17 | 6.50 | 4.62 | qfq | 8,812,861 | 57,540,870 | -3.42% |
| 2024-02-01 | 6.83 | 6.83 | 6.48 | 6.73 | 4.78 | qfq | 6,344,550 | 42,040,514 | -2.18% |
| 2024-01-31 | 7.22 | 7.24 | 6.75 | 6.88 | 4.89 | qfq | 7,162,800 | 49,660,342 | -4.97% |
| 2024-01-30 | 7.25 | 7.41 | 7.19 | 7.24 | 5.15 | qfq | 5,510,234 | 40,169,522 | -1.36% |
| 2024-01-29 | 7.67 | 7.69 | 7.25 | 7.34 | 5.22 | qfq | 7,569,630 | 56,070,535 | -3.93% |
| 2024-01-26 | 7.84 | 7.98 | 7.64 | 7.64 | 5.43 | qfq | 6,668,895 | 51,739,385 | -2.55% |
| 2024-01-25 | 7.73 | 7.87 | 7.61 | 7.84 | 5.57 | qfq | 8,370,986 | 65,001,598 | 1.29% |
| 2024-01-24 | 7.71 | 7.92 | 7.39 | 7.74 | 5.50 | qfq | 9,406,188 | 71,740,460 | 0.13% |
| 2024-01-23 | 7.75 | 7.88 | 7.57 | 7.73 | 5.49 | qfq | 9,145,242 | 70,405,689 | -0.26% |
| 2024-01-22 | 8.30 | 8.59 | 7.72 | 7.75 | 5.51 | qfq | 14,149,251 | 115,437,179 | -7.85% |
| 2024-01-19 | 8.25 | 8.55 | 8.25 | 8.41 | 5.98 | qfq | 14,152,354 | 119,086,970 | 1.33% |
| 2024-01-18 | 8.08 | 8.30 | 7.97 | 8.30 | 5.90 | qfq | 7,815,994 | 63,416,052 | 1.97% |
| 2024-01-17 | 8.25 | 8.30 | 8.13 | 8.14 | 5.79 | qfq | 3,287,500 | 27,001,577 | -1.69% |
| 2024-01-16 | 8.25 | 8.31 | 8.11 | 8.28 | 5.89 | qfq | 3,653,016 | 29,982,847 | 0.36% |
| 2024-01-15 | 8.20 | 8.28 | 8.18 | 8.25 | 5.86 | qfq | 3,232,882 | 26,622,995 | -0.24% |
| 2024-01-12 | 8.25 | 8.40 | 8.18 | 8.27 | 5.88 | qfq | 4,824,506 | 40,022,684 | 0.73% |
| 2024-01-11 | 8.06 | 8.23 | 8.05 | 8.21 | 5.84 | qfq | 3,399,540 | 27,798,778 | 1.73% |
| 2024-01-10 | 8.06 | 8.20 | 7.97 | 8.07 | 5.74 | qfq | 3,966,064 | 32,129,622 | 0.00% |
| 2024-01-09 | 7.97 | 8.15 | 7.97 | 8.07 | 5.74 | qfq | 4,041,778 | 32,629,231 | 1.77% |
| 2024-01-08 | 8.07 | 8.10 | 7.92 | 7.93 | 5.64 | qfq | 4,995,852 | 40,145,154 | -1.73% |
| 2024-01-05 | 8.31 | 8.31 | 8.03 | 8.07 | 5.74 | qfq | 4,516,868 | 36,778,588 | -2.42% |
| 2024-01-04 | 8.26 | 8.29 | 8.21 | 8.27 | 5.88 | qfq | 2,648,915 | 21,860,952 | 0.12% |
| 2024-01-03 | 8.26 | 8.32 | 8.18 | 8.26 | 5.87 | qfq | 3,976,781 | 32,803,666 | -0.24% |
| 2024-01-02 | 8.21 | 8.33 | 8.16 | 8.28 | 5.89 | qfq | 4,355,035 | 36,052,052 | 1.22% |
| 2023-12-29 | 8.10 | 8.19 | 8.05 | 8.18 | 5.81 | qfq | 4,664,079 | 37,868,053 | 2.12% |
| 2023-12-28 | 7.76 | 8.08 | 7.69 | 8.01 | 5.69 | qfq | 6,103,498 | 48,439,503 | 2.82% |
| 2023-12-27 | 7.76 | 7.80 | 7.66 | 7.79 | 5.54 | qfq | 3,438,534 | 26,613,560 | 0.65% |
| 2023-12-26 | 7.83 | 7.83 | 7.69 | 7.74 | 5.50 | qfq | 2,793,344 | 21,618,682 | -1.15% |
| 2023-12-25 | 7.85 | 7.89 | 7.76 | 7.83 | 5.57 | qfq | 3,165,100 | 24,771,767 | -0.38% |
| 2023-12-22 | 8.00 | 8.05 | 7.84 | 7.86 | 5.59 | qfq | 4,383,040 | 34,749,789 | -1.75% |
| 2023-12-21 | 7.84 | 8.02 | 7.73 | 8.00 | 5.69 | qfq | 4,095,993 | 32,368,656 | 1.39% |
| 2023-12-20 | 7.96 | 8.04 | 7.88 | 7.89 | 5.61 | qfq | 2,557,600 | 20,378,075 | -0.63% |
| 2023-12-19 | 7.85 | 7.99 | 7.78 | 7.94 | 5.64 | qfq | 2,903,154 | 22,905,864 | 1.28% |
| 2023-12-18 | 7.90 | 7.96 | 7.83 | 7.84 | 5.57 | qfq | 3,361,316 | 26,518,501 | -1.26% |
| 2023-12-15 | 8.02 | 8.04 | 7.92 | 7.94 | 5.64 | qfq | 2,819,350 | 22,433,963 | -0.63% |
| 2023-12-14 | 8.00 | 8.08 | 7.96 | 7.99 | 5.68 | qfq | 3,084,240 | 24,701,369 | -0.25% |
| 2023-12-13 | 8.00 | 8.12 | 7.94 | 8.01 | 5.69 | qfq | 4,586,924 | 36,782,086 | 0.38% |
| 2023-12-12 | 7.99 | 7.99 | 7.91 | 7.98 | 5.67 | qfq | 2,870,580 | 22,811,172 | 0.13% |
| 2023-12-11 | 7.90 | 8.02 | 7.85 | 7.97 | 5.67 | qfq | 4,100,786 | 32,535,591 | -0.13% |
| 2023-12-08 | 8.10 | 8.18 | 7.97 | 7.98 | 5.67 | qfq | 4,071,780 | 32,751,362 | -1.36% |
| 2023-12-07 | 8.17 | 8.17 | 8.04 | 8.09 | 5.75 | qfq | 4,322,512 | 34,963,740 | -0.98% |
| 2023-12-06 | 8.07 | 8.29 | 8.07 | 8.17 | 5.81 | qfq | 3,957,014 | 32,489,893 | 0.49% |
| 2023-12-05 | 8.24 | 8.26 | 8.13 | 8.13 | 5.78 | qfq | 3,406,000 | 27,855,910 | -1.09% |
| 2023-12-04 | 8.30 | 8.30 | 8.17 | 8.22 | 5.84 | qfq | 4,728,580 | 38,865,637 | -0.48% |
| 2023-12-01 | 8.39 | 8.42 | 8.25 | 8.26 | 5.87 | qfq | 4,670,148 | 38,755,075 | -1.55% |
| 2023-11-30 | 8.46 | 8.46 | 8.31 | 8.39 | 5.96 | qfq | 4,216,180 | 35,254,437 | -0.36% |
| 2023-11-29 | 8.46 | 8.51 | 8.41 | 8.42 | 5.99 | qfq | 3,429,180 | 29,045,970 | -0.47% |
| 2023-11-28 | 8.42 | 8.49 | 8.36 | 8.46 | 6.01 | qfq | 4,176,124 | 35,262,265 | 0.48% |
| 2023-11-27 | 8.38 | 8.50 | 8.34 | 8.42 | 5.99 | qfq | 5,401,488 | 45,421,571 | 0.24% |
| 2023-11-24 | 8.56 | 8.56 | 8.35 | 8.40 | 5.97 | qfq | 4,398,784 | 36,996,402 | -1.64% |
| 2023-11-23 | 8.54 | 8.55 | 8.46 | 8.54 | 6.07 | qfq | 3,619,160 | 30,770,011 | 0.47% |
| 2023-11-22 | 8.63 | 8.66 | 8.49 | 8.50 | 6.04 | qfq | 4,057,598 | 34,813,099 | -0.93% |
| 2023-11-21 | 8.74 | 8.79 | 8.57 | 8.58 | 6.10 | qfq | 4,812,100 | 41,670,144 | -1.94% |
| 2023-11-20 | 8.60 | 8.78 | 8.52 | 8.75 | 6.22 | qfq | 7,672,842 | 66,419,046 | 1.74% |
| 2023-11-17 | 8.46 | 8.65 | 8.45 | 8.60 | 6.11 | qfq | 5,474,290 | 46,817,820 | 1.18% |
| 2023-11-16 | 8.53 | 8.60 | 8.49 | 8.50 | 6.04 | qfq | 3,300,692 | 28,198,188 | -0.93% |
| 2023-11-15 | 8.57 | 8.62 | 8.45 | 8.58 | 6.10 | qfq | 4,745,918 | 40,493,878 | 0.47% |
| 2023-11-14 | 8.54 | 8.63 | 8.47 | 8.54 | 6.07 | qfq | 5,781,444 | 49,421,469 | 0.00% |
| 2023-11-13 | 8.45 | 8.54 | 8.42 | 8.54 | 6.07 | qfq | 5,757,320 | 48,909,154 | 1.67% |
| 2023-11-10 | 8.36 | 8.44 | 8.29 | 8.40 | 5.97 | qfq | 3,995,852 | 33,444,382 | 0.60% |
| 2023-11-09 | 8.45 | 8.48 | 8.30 | 8.35 | 5.94 | qfq | 5,863,550 | 49,091,694 | -1.07% |
| 2023-11-08 | 8.62 | 8.64 | 8.38 | 8.44 | 6.00 | qfq | 5,955,131 | 50,348,913 | -2.09% |
| 2023-11-07 | 8.47 | 8.67 | 8.41 | 8.62 | 6.13 | qfq | 3,801,217 | 32,674,873 | 1.77% |
| 2023-11-06 | 8.45 | 8.53 | 8.27 | 8.47 | 6.02 | qfq | 6,358,374 | 53,568,722 | 2.29% |
| 2023-11-03 | 8.12 | 8.36 | 8.07 | 8.28 | 5.89 | qfq | 6,896,856 | 57,022,547 | 2.86% |
| 2023-11-02 | 8.18 | 8.23 | 8.04 | 8.05 | 5.72 | qfq | 4,512,337 | 36,670,978 | -1.35% |
| 2023-11-01 | 8.18 | 8.25 | 8.04 | 8.16 | 5.80 | qfq | 4,637,357 | 37,918,717 | 0.25% |
| 2023-10-31 | 8.25 | 8.28 | 8.07 | 8.14 | 5.79 | qfq | 5,176,220 | 42,204,951 | -1.21% |
| 2023-10-30 | 8.46 | 8.65 | 7.82 | 8.24 | 5.86 | qfq | 10,589,728 | 86,515,139 | -4.85% |
| 2023-10-27 | 8.81 | 8.84 | 8.59 | 8.66 | 6.16 | qfq | 5,338,059 | 46,288,005 | -1.81% |
| 2023-10-26 | 8.72 | 9.10 | 8.66 | 8.82 | 6.27 | qfq | 4,334,126 | 38,340,901 | 0.80% |
| 2023-10-25 | 8.57 | 8.79 | 8.53 | 8.75 | 6.22 | qfq | 2,341,291 | 20,381,543 | 2.58% |
| 2023-10-24 | 8.29 | 8.54 | 8.17 | 8.53 | 6.06 | qfq | 2,463,748 | 20,726,079 | 4.66% |
| 2023-10-23 | 8.52 | 8.52 | 8.13 | 8.15 | 5.79 | qfq | 2,384,857 | 19,682,913 | -3.21% |
| 2023-10-20 | 8.40 | 8.59 | 8.40 | 8.42 | 5.99 | qfq | 1,343,549 | 11,378,950 | -0.12% |
| 2023-10-19 | 8.44 | 8.58 | 8.40 | 8.43 | 5.99 | qfq | 1,524,153 | 12,931,416 | -0.35% |
| 2023-10-18 | 8.65 | 8.67 | 8.45 | 8.46 | 6.01 | qfq | 2,214,503 | 18,891,892 | -2.53% |
| 2023-10-17 | 8.77 | 8.84 | 8.63 | 8.68 | 6.17 | qfq | 1,766,057 | 15,368,777 | -1.14% |
| 2023-10-16 | 8.90 | 8.95 | 8.62 | 8.78 | 6.24 | qfq | 2,507,992 | 21,884,697 | -1.35% |
| 2023-10-13 | 9.09 | 9.10 | 8.85 | 8.90 | 6.33 | qfq | 2,351,820 | 20,970,172 | -1.98% |
| 2023-10-12 | 9.15 | 9.18 | 9.01 | 9.08 | 6.45 | qfq | 1,447,960 | 13,139,570 | 0.00% |
| 2023-10-11 | 9.17 | 9.19 | 9.03 | 9.08 | 6.45 | qfq | 1,668,700 | 15,196,016 | -0.33% |
| 2023-10-10 | 9.23 | 9.26 | 9.06 | 9.11 | 6.48 | qfq | 2,206,017 | 20,141,702 | -0.87% |
| 2023-10-09 | 9.25 | 9.30 | 9.12 | 9.19 | 6.53 | qfq | 2,408,624 | 22,135,038 | -0.76% |
| 2023-09-28 | 9.10 | 9.27 | 9.10 | 9.26 | 6.58 | qfq | 1,979,280 | 18,249,398 | 0.87% |
| 2023-09-27 | 9.09 | 9.23 | 9.02 | 9.18 | 6.53 | qfq | 2,183,388 | 20,013,603 | 0.99% |
| 2023-09-26 | 9.01 | 9.15 | 8.95 | 9.09 | 6.46 | qfq | 1,711,004 | 15,497,722 | 0.66% |
| 2023-09-25 | 9.04 | 9.15 | 8.98 | 9.03 | 6.42 | qfq | 2,127,200 | 19,248,126 | 0.00% |
| 2023-09-22 | 8.80 | 9.05 | 8.76 | 9.03 | 6.42 | qfq | 2,456,503 | 21,904,234 | 2.03% |
| 2023-09-21 | 8.98 | 9.03 | 8.75 | 8.85 | 6.29 | qfq | 2,888,593 | 25,601,660 | -1.45% |
| 2023-09-20 | 9.02 | 9.11 | 8.95 | 8.98 | 6.38 | qfq | 1,733,401 | 15,655,851 | -0.22% |
| 2023-09-19 | 9.14 | 9.14 | 8.96 | 9.00 | 6.40 | qfq | 1,806,160 | 16,290,247 | -1.64% |
| 2023-09-18 | 9.03 | 9.22 | 8.96 | 9.15 | 6.50 | qfq | 2,373,940 | 21,668,800 | 1.22% |
| 2023-09-15 | 9.08 | 9.16 | 8.92 | 9.04 | 6.43 | qfq | 2,580,500 | 23,270,491 | -0.44% |
| 2023-09-14 | 9.33 | 9.33 | 9.03 | 9.08 | 6.45 | qfq | 2,978,700 | 27,172,540 | -2.37% |
| 2023-09-13 | 9.55 | 9.56 | 9.22 | 9.30 | 6.61 | qfq | 2,734,310 | 25,508,604 | -2.62% |
| 2023-09-12 | 9.54 | 9.59 | 9.41 | 9.55 | 6.79 | qfq | 1,397,052 | 13,303,350 | 0.63% |
| 2023-09-11 | 9.53 | 9.59 | 9.41 | 9.49 | 6.75 | qfq | 1,865,664 | 17,672,173 | -0.21% |
| 2023-09-08 | 9.50 | 9.59 | 9.46 | 9.51 | 6.76 | qfq | 2,279,362 | 21,724,681 | -0.21% |
| 2023-09-07 | 9.74 | 9.74 | 9.50 | 9.53 | 6.77 | qfq | 2,314,641 | 22,230,924 | -2.16% |
| 2023-09-06 | 9.71 | 9.76 | 9.63 | 9.74 | 6.92 | qfq | 1,866,870 | 18,115,099 | 0.10% |
| 2023-09-05 | 9.66 | 9.79 | 9.55 | 9.73 | 6.92 | qfq | 3,133,111 | 30,287,539 | 0.72% |
| 2023-09-04 | 9.46 | 9.66 | 9.32 | 9.66 | 6.87 | qfq | 5,300,105 | 50,498,003 | 2.33% |
| 2023-09-01 | 9.46 | 9.65 | 9.39 | 9.44 | 6.71 | qfq | 2,779,399 | 26,284,639 | -0.21% |
| 2023-08-31 | 9.55 | 9.55 | 9.35 | 9.46 | 6.72 | qfq | 2,332,625 | 22,002,935 | -0.63% |
| 2023-08-30 | 9.42 | 9.61 | 9.42 | 9.52 | 6.77 | qfq | 2,844,040 | 27,040,188 | 0.85% |
| 2023-08-29 | 9.19 | 9.58 | 9.04 | 9.44 | 6.71 | qfq | 3,896,718 | 36,582,215 | 3.40% |
| 2023-08-28 | 9.21 | 9.50 | 9.13 | 9.13 | 6.49 | qfq | 5,487,618 | 51,001,162 | 3.40% |
| 2023-08-25 | 9.06 | 9.06 | 8.80 | 8.83 | 6.28 | qfq | 2,085,190 | 18,537,618 | -2.54% |
| 2023-08-24 | 9.10 | 9.16 | 8.97 | 9.06 | 6.44 | qfq | 1,918,937 | 17,378,264 | 0.11% |
| 2023-08-23 | 9.22 | 9.27 | 9.03 | 9.05 | 6.43 | qfq | 1,476,880 | 13,461,960 | -1.95% |
| 2023-08-22 | 9.24 | 9.41 | 8.98 | 9.23 | 6.56 | qfq | 2,746,017 | 25,123,766 | -0.97% |
| 2023-08-21 | 9.34 | 9.49 | 9.28 | 9.32 | 6.62 | qfq | 2,330,340 | 21,764,246 | -0.32% |
| 2023-08-18 | 9.38 | 9.54 | 9.33 | 9.35 | 6.65 | qfq | 3,551,579 | 33,560,682 | 0.32% |
| 2023-08-17 | 9.10 | 9.39 | 8.98 | 9.32 | 6.62 | qfq | 2,939,552 | 27,173,070 | 3.33% |
| 2023-08-16 | 9.05 | 9.21 | 9.00 | 9.02 | 6.41 | qfq | 1,543,797 | 14,040,893 | -1.10% |
| 2023-08-15 | 9.19 | 9.23 | 8.99 | 9.12 | 6.48 | qfq | 2,487,400 | 22,640,100 | -0.55% |
| 2023-08-14 | 9.17 | 9.19 | 9.00 | 9.17 | 6.52 | qfq | 2,105,800 | 19,110,248 | -0.43% |
| 2023-08-11 | 9.35 | 9.40 | 9.19 | 9.21 | 6.55 | qfq | 2,829,568 | 26,271,058 | -2.02% |
| 2023-08-10 | 9.31 | 9.43 | 9.31 | 9.40 | 6.68 | qfq | 1,224,460 | 11,477,033 | 0.75% |
| 2023-08-09 | 9.45 | 9.45 | 9.30 | 9.33 | 6.63 | qfq | 2,059,160 | 19,306,068 | -1.06% |
| 2023-08-08 | 9.66 | 9.67 | 9.39 | 9.43 | 6.70 | qfq | 3,255,520 | 30,854,847 | -1.98% |
| 2023-08-07 | 9.81 | 9.87 | 9.60 | 9.62 | 6.84 | qfq | 2,821,292 | 27,271,237 | -1.74% |
| 2023-08-04 | 9.95 | 10.00 | 9.76 | 9.79 | 6.96 | qfq | 4,155,192 | 40,870,337 | -1.41% |
| 2023-08-03 | 10.16 | 10.16 | 9.91 | 9.93 | 7.06 | qfq | 3,143,698 | 31,341,974 | -2.17% |
| 2023-08-02 | 10.15 | 10.23 | 10.08 | 10.15 | 7.21 | qfq | 1,810,276 | 18,363,274 | -0.29% |
| 2023-08-01 | 10.22 | 10.28 | 9.93 | 10.18 | 7.24 | qfq | 7,192,777 | 72,269,464 | -0.39% |
| 2023-07-31 | 10.19 | 10.55 | 10.09 | 10.22 | 7.26 | qfq | 5,290,191 | 54,620,099 | 1.79% |
| 2023-07-28 | 9.76 | 10.19 | 9.67 | 10.04 | 7.14 | qfq | 4,824,785 | 48,240,099 | 1.83% |
| 2023-07-27 | 10.14 | 10.20 | 9.80 | 9.86 | 7.01 | qfq | 3,546,440 | 35,320,633 | -1.00% |
| 2023-07-26 | 10.19 | 10.19 | 9.93 | 9.96 | 7.08 | qfq | 2,725,547 | 27,302,105 | -1.78% |
| 2023-07-25 | 9.80 | 10.22 | 9.80 | 10.14 | 7.21 | qfq | 4,605,080 | 46,407,760 | 4.00% |
| 2023-07-24 | 9.75 | 9.84 | 9.66 | 9.75 | 6.93 | qfq | 1,634,885 | 15,927,293 | 0.31% |
| 2023-07-21 | 9.72 | 10.05 | 9.62 | 9.72 | 6.91 | qfq | 3,404,596 | 33,431,667 | 0.00% |
| 2023-07-20 | 9.88 | 9.94 | 9.71 | 9.72 | 6.91 | qfq | 1,761,180 | 17,277,167 | -1.12% |
| 2023-07-19 | 9.98 | 10.03 | 9.80 | 9.83 | 6.99 | qfq | 2,568,252 | 25,436,858 | -1.90% |
| 2023-07-18 | 9.95 | 10.15 | 9.95 | 10.02 | 7.12 | qfq | 2,444,916 | 24,613,470 | 0.00% |
| 2023-07-17 | 10.07 | 10.07 | 9.88 | 10.02 | 7.12 | qfq | 2,757,076 | 27,460,676 | -0.50% |