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
康德莱603987.SH
最近收盘价7.332026-07-17
最近交易日2026-07-17
成交量（股）5,986,300
成交额（元）44,489,140
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 2026-06-03 | cash_dividend | 0.17 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-28 | 2025-06-06 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-05 | 2024-06-14 | cash_dividend | 0.16 | — | — | — | 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 | 7.58 | 7.64 | 7.30 | 7.33 | 7.33 | qfq | 5,986,300 | 44,489,140 | -3.43% |
| 2026-07-16 | 7.53 | 7.63 | 7.44 | 7.59 | 7.59 | qfq | 4,839,514 | 36,625,279 | 0.66% |
| 2026-07-15 | 7.41 | 7.60 | 7.39 | 7.54 | 7.54 | qfq | 5,046,244 | 38,063,935 | 1.07% |
| 2026-07-14 | 7.27 | 7.48 | 7.20 | 7.46 | 7.46 | qfq | 5,745,400 | 42,496,535 | 2.75% |
| 2026-07-13 | 7.21 | 7.31 | 7.18 | 7.26 | 7.26 | qfq | 4,211,650 | 30,512,020 | 0.41% |
| 2026-07-10 | 7.13 | 7.30 | 7.01 | 7.23 | 7.23 | qfq | 3,916,250 | 28,158,072 | 1.97% |
| 2026-07-09 | 7.14 | 7.23 | 7.01 | 7.09 | 7.09 | qfq | 2,781,790 | 19,708,257 | -1.25% |
| 2026-07-08 | 7.14 | 7.25 | 7.08 | 7.18 | 7.18 | qfq | 2,248,200 | 16,092,131 | 0.14% |
| 2026-07-07 | 7.38 | 7.38 | 7.14 | 7.17 | 7.17 | qfq | 3,065,070 | 22,080,759 | -2.85% |
| 2026-07-06 | 7.42 | 7.46 | 7.34 | 7.38 | 7.38 | qfq | 3,538,570 | 26,148,525 | 0.00% |
| 2026-07-03 | 7.15 | 7.41 | 7.15 | 7.38 | 7.38 | qfq | 5,709,340 | 41,840,613 | 3.07% |
| 2026-07-02 | 7.11 | 7.25 | 7.09 | 7.16 | 7.16 | qfq | 4,400,477 | 31,631,482 | 0.42% |
| 2026-07-01 | 6.89 | 7.15 | 6.86 | 7.13 | 7.13 | qfq | 4,179,220 | 29,460,117 | 3.33% |
| 2026-06-30 | 7.01 | 7.06 | 6.82 | 6.90 | 6.90 | qfq | 3,621,270 | 24,998,916 | -2.27% |
| 2026-06-29 | 6.87 | 7.09 | 6.72 | 7.06 | 7.06 | qfq | 4,850,490 | 33,693,407 | 3.07% |
| 2026-06-26 | 7.03 | 7.03 | 6.85 | 6.85 | 6.85 | qfq | 3,391,500 | 23,458,998 | -2.70% |
| 2026-06-25 | 7.11 | 7.18 | 6.95 | 7.04 | 7.04 | qfq | 3,749,807 | 26,354,680 | -2.09% |
| 2026-06-24 | 7.28 | 7.35 | 7.13 | 7.19 | 7.19 | qfq | 3,211,000 | 23,187,894 | -1.24% |
| 2026-06-23 | 7.08 | 7.39 | 7.08 | 7.28 | 7.28 | qfq | 4,838,800 | 35,356,716 | 2.39% |
| 2026-06-22 | 7.10 | 7.13 | 6.85 | 7.11 | 7.11 | qfq | 3,879,919 | 27,049,229 | 0.14% |
| 2026-06-18 | 7.08 | 7.20 | 7.08 | 7.10 | 7.10 | qfq | 2,915,010 | 20,778,974 | -0.70% |
| 2026-06-17 | 7.25 | 7.25 | 7.12 | 7.15 | 7.15 | qfq | 2,362,820 | 16,916,434 | -1.24% |
| 2026-06-16 | 7.29 | 7.29 | 7.19 | 7.24 | 7.24 | qfq | 2,071,450 | 14,969,314 | -0.82% |
| 2026-06-15 | 7.27 | 7.38 | 7.26 | 7.30 | 7.30 | qfq | 3,434,261 | 25,077,635 | 0.14% |
| 2026-06-12 | 7.22 | 7.30 | 7.10 | 7.29 | 7.29 | qfq | 3,977,013 | 28,756,668 | 1.39% |
| 2026-06-11 | 7.31 | 7.37 | 7.13 | 7.19 | 7.19 | qfq | 3,746,050 | 27,060,709 | -0.83% |
| 2026-06-10 | 7.09 | 7.27 | 6.95 | 7.25 | 7.25 | qfq | 5,862,313 | 41,687,691 | 2.55% |
| 2026-06-09 | 7.08 | 7.24 | 7.03 | 7.07 | 7.07 | qfq | 3,278,830 | 23,253,757 | -0.56% |
| 2026-06-08 | 7.15 | 7.31 | 6.98 | 7.11 | 7.11 | qfq | 4,363,150 | 31,029,720 | -1.93% |
| 2026-06-05 | 7.22 | 7.33 | 7.18 | 7.25 | 7.25 | qfq | 2,682,500 | 19,462,243 | 0.69% |
| 2026-06-04 | 7.25 | 7.33 | 7.15 | 7.20 | 7.20 | qfq | 2,801,240 | 20,196,055 | -1.23% |
| 2026-06-03 | 7.51 | 7.55 | 7.26 | 7.29 | 7.29 | qfq | 5,850,100 | 42,914,144 | -5.08% |
| 2026-06-02 | 7.72 | 7.79 | 7.59 | 7.68 | 7.51 | qfq | 4,602,130 | 35,320,283 | -0.26% |
| 2026-06-01 | 7.47 | 7.76 | 7.41 | 7.70 | 7.53 | qfq | 5,484,370 | 41,842,413 | 2.80% |
| 2026-05-29 | 7.50 | 7.63 | 7.47 | 7.49 | 7.32 | qfq | 3,302,200 | 24,872,095 | -0.40% |
| 2026-05-28 | 7.51 | 7.57 | 7.40 | 7.52 | 7.35 | qfq | 3,181,900 | 23,862,063 | 0.13% |
| 2026-05-27 | 7.65 | 7.68 | 7.43 | 7.51 | 7.34 | qfq | 4,831,800 | 36,316,581 | -2.34% |
| 2026-05-26 | 7.75 | 7.75 | 7.63 | 7.69 | 7.52 | qfq | 2,799,000 | 21,482,218 | -0.90% |
| 2026-05-25 | 7.78 | 7.87 | 7.67 | 7.76 | 7.59 | qfq | 3,217,100 | 24,934,059 | -0.13% |
| 2026-05-22 | 7.73 | 7.83 | 7.64 | 7.77 | 7.60 | qfq | 2,972,000 | 23,007,977 | 0.78% |
| 2026-05-21 | 7.85 | 7.98 | 7.70 | 7.71 | 7.54 | qfq | 4,532,611 | 35,578,043 | -2.03% |
| 2026-05-20 | 7.96 | 7.96 | 7.75 | 7.87 | 7.70 | qfq | 3,668,600 | 28,678,742 | -1.13% |
| 2026-05-19 | 7.87 | 7.98 | 7.84 | 7.96 | 7.78 | qfq | 3,433,500 | 27,180,263 | 1.40% |
| 2026-05-18 | 7.93 | 7.94 | 7.78 | 7.85 | 7.68 | qfq | 4,619,875 | 36,140,130 | -0.88% |
| 2026-05-15 | 8.07 | 8.07 | 7.90 | 7.92 | 7.74 | qfq | 5,668,630 | 45,282,996 | -1.74% |
| 2026-05-14 | 8.16 | 8.18 | 8.05 | 8.06 | 7.88 | qfq | 5,478,775 | 44,312,844 | -1.59% |
| 2026-05-13 | 8.20 | 8.23 | 8.18 | 8.19 | 8.01 | qfq | 4,111,400 | 33,713,577 | 0.00% |
| 2026-05-12 | 8.32 | 8.36 | 8.17 | 8.19 | 8.01 | qfq | 5,584,655 | 46,009,981 | -1.68% |
| 2026-05-11 | 8.40 | 8.41 | 8.26 | 8.33 | 8.15 | qfq | 7,515,601 | 62,482,399 | -0.72% |
| 2026-05-08 | 8.35 | 8.40 | 8.28 | 8.39 | 8.20 | qfq | 5,262,630 | 43,897,501 | 0.48% |
| 2026-05-07 | 8.43 | 8.45 | 8.32 | 8.35 | 8.17 | qfq | 5,603,500 | 46,908,535 | -0.95% |
| 2026-05-06 | 8.39 | 8.46 | 8.37 | 8.43 | 8.24 | qfq | 4,679,500 | 39,368,023 | 0.36% |
| 2026-04-30 | 8.41 | 8.46 | 8.38 | 8.40 | 8.21 | qfq | 6,124,590 | 51,546,447 | -0.24% |
| 2026-04-29 | 8.42 | 8.49 | 8.36 | 8.42 | 8.23 | qfq | 8,492,230 | 71,584,510 | -0.12% |
| 2026-04-28 | 8.71 | 8.76 | 8.39 | 8.43 | 8.24 | qfq | 10,443,800 | 89,289,542 | -4.42% |
| 2026-04-27 | 8.79 | 8.84 | 8.63 | 8.82 | 8.62 | qfq | 4,976,500 | 43,431,090 | 0.46% |
| 2026-04-24 | 8.60 | 8.79 | 8.55 | 8.78 | 8.59 | qfq | 5,244,700 | 45,651,533 | 1.97% |
| 2026-04-23 | 8.64 | 8.68 | 8.56 | 8.61 | 8.42 | qfq | 3,886,700 | 33,440,383 | -0.23% |
| 2026-04-22 | 8.55 | 8.67 | 8.52 | 8.63 | 8.44 | qfq | 4,084,210 | 35,123,918 | 0.23% |
| 2026-04-21 | 8.73 | 8.81 | 8.53 | 8.61 | 8.42 | qfq | 8,662,660 | 74,667,899 | -2.71% |
| 2026-04-20 | 8.87 | 8.87 | 8.73 | 8.85 | 8.65 | qfq | 4,402,020 | 38,668,981 | 0.00% |
| 2026-04-17 | 8.91 | 8.91 | 8.80 | 8.85 | 8.65 | qfq | 3,790,300 | 33,509,581 | -1.01% |
| 2026-04-16 | 8.88 | 8.96 | 8.82 | 8.94 | 8.74 | qfq | 4,643,860 | 41,243,005 | 0.45% |
| 2026-04-15 | 8.79 | 8.94 | 8.72 | 8.90 | 8.70 | qfq | 6,667,150 | 59,064,975 | 1.60% |
| 2026-04-14 | 8.86 | 8.87 | 8.68 | 8.76 | 8.57 | qfq | 4,006,000 | 35,082,465 | -0.11% |
| 2026-04-13 | 8.83 | 8.84 | 8.74 | 8.77 | 8.58 | qfq | 4,282,500 | 37,598,011 | -0.68% |
| 2026-04-10 | 8.67 | 8.94 | 8.67 | 8.83 | 8.63 | qfq | 5,947,420 | 52,601,287 | 2.08% |
| 2026-04-09 | 8.90 | 8.92 | 8.63 | 8.65 | 8.46 | qfq | 6,187,700 | 54,135,119 | -3.03% |
| 2026-04-08 | 8.91 | 9.06 | 8.87 | 8.92 | 8.72 | qfq | 6,298,739 | 56,415,796 | 1.59% |
| 2026-04-07 | 8.71 | 8.87 | 8.59 | 8.78 | 8.59 | qfq | 5,144,400 | 44,982,726 | 0.80% |
| 2026-04-03 | 8.85 | 8.92 | 8.66 | 8.71 | 8.52 | qfq | 5,584,221 | 48,941,301 | -1.69% |
| 2026-04-02 | 8.93 | 8.95 | 8.84 | 8.86 | 8.66 | qfq | 5,588,321 | 49,731,268 | -0.34% |
| 2026-04-01 | 8.73 | 8.89 | 8.69 | 8.89 | 8.69 | qfq | 4,881,600 | 43,105,681 | 2.42% |
| 2026-03-31 | 8.75 | 8.87 | 8.68 | 8.68 | 8.49 | qfq | 5,357,600 | 47,037,608 | -0.46% |
| 2026-03-30 | 8.44 | 8.73 | 8.44 | 8.72 | 8.53 | qfq | 5,345,290 | 46,071,072 | 1.75% |
| 2026-03-27 | 8.27 | 8.59 | 8.23 | 8.57 | 8.38 | qfq | 5,165,919 | 43,863,037 | 2.51% |
| 2026-03-26 | 8.43 | 8.58 | 8.33 | 8.36 | 8.17 | qfq | 4,409,923 | 37,198,519 | -0.71% |
| 2026-03-25 | 8.41 | 8.50 | 8.33 | 8.42 | 8.23 | qfq | 4,847,838 | 40,885,607 | 0.24% |
| 2026-03-24 | 8.32 | 8.40 | 8.09 | 8.40 | 8.21 | qfq | 7,241,250 | 60,065,484 | 4.22% |
| 2026-03-23 | 8.57 | 8.58 | 8.04 | 8.06 | 7.88 | qfq | 9,526,079 | 78,901,479 | -7.04% |
| 2026-03-20 | 9.00 | 9.07 | 8.66 | 8.67 | 8.48 | qfq | 6,897,800 | 60,652,433 | -3.67% |
| 2026-03-19 | 9.15 | 9.26 | 8.97 | 9.00 | 8.80 | qfq | 5,978,040 | 54,352,793 | -3.02% |
| 2026-03-18 | 9.10 | 9.28 | 9.09 | 9.28 | 9.07 | qfq | 5,026,710 | 46,254,015 | 2.20% |
| 2026-03-17 | 9.17 | 9.26 | 9.08 | 9.08 | 8.88 | qfq | 4,300,810 | 39,483,711 | -1.20% |
| 2026-03-16 | 9.15 | 9.26 | 9.11 | 9.19 | 8.99 | qfq | 4,940,920 | 45,326,595 | -0.22% |
| 2026-03-13 | 9.18 | 9.30 | 9.14 | 9.21 | 9.01 | qfq | 4,160,970 | 38,419,904 | 0.33% |
| 2026-03-12 | 9.29 | 9.31 | 9.16 | 9.18 | 8.98 | qfq | 3,876,400 | 35,792,545 | -1.18% |
| 2026-03-11 | 9.30 | 9.35 | 9.24 | 9.29 | 9.08 | qfq | 3,215,600 | 29,826,769 | -0.21% |
| 2026-03-10 | 9.17 | 9.32 | 9.13 | 9.31 | 9.10 | qfq | 4,902,680 | 45,270,885 | 2.08% |
| 2026-03-09 | 9.13 | 9.20 | 9.05 | 9.12 | 8.92 | qfq | 4,233,300 | 38,595,981 | -0.55% |
| 2026-03-06 | 8.88 | 9.20 | 8.86 | 9.17 | 8.97 | qfq | 4,840,640 | 44,083,898 | 2.57% |
| 2026-03-05 | 8.89 | 9.03 | 8.87 | 8.94 | 8.74 | qfq | 4,423,439 | 39,557,814 | 2.05% |
| 2026-03-04 | 8.85 | 8.95 | 8.74 | 8.76 | 8.57 | qfq | 5,491,150 | 48,420,896 | -1.79% |
| 2026-03-03 | 9.09 | 9.32 | 8.90 | 8.92 | 8.72 | qfq | 7,394,289 | 67,234,528 | -2.51% |
| 2026-03-02 | 9.28 | 9.31 | 9.03 | 9.15 | 8.95 | qfq | 6,185,150 | 56,664,124 | -2.03% |
| 2026-02-27 | 9.33 | 9.35 | 9.26 | 9.34 | 9.13 | qfq | 3,349,520 | 31,173,957 | 0.32% |
| 2026-02-26 | 9.39 | 9.39 | 9.26 | 9.31 | 9.10 | qfq | 4,184,000 | 38,917,986 | -0.21% |
| 2026-02-25 | 9.37 | 9.46 | 9.27 | 9.33 | 9.12 | qfq | 6,117,800 | 57,305,537 | -0.74% |
| 2026-02-24 | 9.22 | 9.42 | 9.22 | 9.40 | 9.19 | qfq | 6,683,600 | 62,527,588 | 2.17% |
| 2026-02-13 | 9.29 | 9.33 | 9.18 | 9.20 | 9.00 | qfq | 3,521,600 | 32,576,704 | -0.54% |
| 2026-02-12 | 9.37 | 9.38 | 9.25 | 9.25 | 9.05 | qfq | 4,030,700 | 37,482,991 | -1.28% |
| 2026-02-11 | 9.40 | 9.43 | 9.37 | 9.37 | 9.16 | qfq | 3,613,900 | 33,972,248 | -0.43% |
| 2026-02-10 | 9.45 | 9.46 | 9.36 | 9.41 | 9.20 | qfq | 3,951,610 | 37,217,861 | 0.11% |
| 2026-02-09 | 9.41 | 9.48 | 9.35 | 9.40 | 9.19 | qfq | 4,676,000 | 43,930,952 | 0.75% |
| 2026-02-06 | 9.20 | 9.47 | 9.20 | 9.33 | 9.12 | qfq | 5,913,324 | 55,392,939 | 0.32% |
| 2026-02-05 | 9.31 | 9.36 | 9.24 | 9.30 | 9.09 | qfq | 5,125,768 | 47,670,264 | -0.11% |
| 2026-02-04 | 9.22 | 9.32 | 9.18 | 9.31 | 9.10 | qfq | 4,606,740 | 42,707,589 | 0.76% |
| 2026-02-03 | 9.13 | 9.24 | 9.07 | 9.24 | 9.04 | qfq | 5,718,400 | 52,439,646 | 1.87% |
| 2026-02-02 | 9.26 | 9.30 | 9.07 | 9.07 | 8.87 | qfq | 8,139,100 | 74,815,141 | -2.05% |
| 2026-01-30 | 9.21 | 9.30 | 9.11 | 9.26 | 9.06 | qfq | 5,851,184 | 53,993,644 | 0.43% |
| 2026-01-29 | 9.26 | 9.35 | 9.14 | 9.22 | 9.02 | qfq | 7,434,493 | 68,708,991 | 0.00% |
| 2026-01-28 | 9.44 | 9.47 | 9.20 | 9.22 | 9.02 | qfq | 7,416,540 | 68,876,463 | -2.43% |
| 2026-01-27 | 9.54 | 9.54 | 9.17 | 9.45 | 9.24 | qfq | 9,256,300 | 86,530,104 | -0.74% |
| 2026-01-26 | 9.47 | 9.55 | 9.35 | 9.52 | 9.31 | qfq | 8,128,590 | 76,813,439 | 1.28% |
| 2026-01-23 | 9.32 | 9.41 | 9.31 | 9.40 | 9.19 | qfq | 5,819,210 | 54,468,678 | 0.75% |
| 2026-01-22 | 9.30 | 9.35 | 9.28 | 9.33 | 9.12 | qfq | 5,030,600 | 46,900,622 | 0.11% |
| 2026-01-21 | 9.25 | 9.33 | 9.23 | 9.32 | 9.11 | qfq | 4,773,450 | 44,388,967 | 0.11% |
| 2026-01-20 | 9.29 | 9.34 | 9.22 | 9.31 | 9.10 | qfq | 5,857,400 | 54,434,128 | 0.32% |
| 2026-01-19 | 9.17 | 9.28 | 9.13 | 9.28 | 9.07 | qfq | 6,254,680 | 57,672,409 | 1.64% |
| 2026-01-16 | 9.20 | 9.24 | 9.07 | 9.13 | 8.93 | qfq | 6,462,080 | 58,942,510 | -0.44% |
| 2026-01-15 | 9.15 | 9.20 | 9.11 | 9.17 | 8.97 | qfq | 6,632,940 | 60,756,821 | 0.33% |
| 2026-01-14 | 9.06 | 9.20 | 9.03 | 9.14 | 8.94 | qfq | 10,642,700 | 97,257,050 | 1.11% |
| 2026-01-13 | 8.99 | 9.18 | 8.99 | 9.04 | 8.84 | qfq | 8,533,800 | 77,689,280 | 0.44% |
| 2026-01-12 | 8.91 | 9.02 | 8.88 | 9.00 | 8.80 | qfq | 7,010,900 | 62,825,185 | 0.90% |
| 2026-01-09 | 8.91 | 8.94 | 8.83 | 8.92 | 8.72 | qfq | 5,439,100 | 48,426,249 | 0.11% |
| 2026-01-08 | 8.86 | 8.93 | 8.83 | 8.91 | 8.71 | qfq | 4,836,100 | 42,976,909 | 0.68% |
| 2026-01-07 | 8.92 | 8.93 | 8.83 | 8.85 | 8.65 | qfq | 5,023,840 | 44,616,287 | -1.01% |
| 2026-01-06 | 8.99 | 9.01 | 8.88 | 8.94 | 8.74 | qfq | 7,028,170 | 62,730,295 | -0.11% |
| 2026-01-05 | 8.62 | 8.95 | 8.62 | 8.95 | 8.75 | qfq | 10,085,100 | 89,310,146 | 4.07% |
| 2025-12-31 | 8.65 | 8.65 | 8.58 | 8.60 | 8.41 | qfq | 2,482,252 | 21,365,812 | -0.23% |
| 2025-12-30 | 8.68 | 8.68 | 8.60 | 8.62 | 8.43 | qfq | 2,595,790 | 22,395,690 | -0.58% |
| 2025-12-29 | 8.72 | 8.74 | 8.61 | 8.67 | 8.48 | qfq | 3,687,830 | 31,977,568 | -0.23% |
| 2025-12-26 | 8.78 | 8.81 | 8.67 | 8.69 | 8.50 | qfq | 4,071,550 | 35,593,426 | -0.57% |
| 2025-12-25 | 8.74 | 8.76 | 8.68 | 8.74 | 8.55 | qfq | 3,107,740 | 27,120,299 | 0.00% |
| 2025-12-24 | 8.71 | 8.75 | 8.68 | 8.74 | 8.55 | qfq | 2,336,300 | 20,385,909 | 0.11% |
| 2025-12-23 | 8.72 | 8.77 | 8.67 | 8.73 | 8.54 | qfq | 3,061,650 | 26,689,302 | -0.23% |
| 2025-12-22 | 8.76 | 8.77 | 8.69 | 8.75 | 8.56 | qfq | 4,160,800 | 36,301,844 | 0.00% |
| 2025-12-19 | 8.62 | 8.77 | 8.62 | 8.75 | 8.56 | qfq | 4,367,310 | 38,108,580 | 1.27% |
| 2025-12-18 | 8.49 | 8.67 | 8.45 | 8.64 | 8.45 | qfq | 4,870,876 | 41,982,901 | 1.77% |
| 2025-12-17 | 8.37 | 8.50 | 8.31 | 8.49 | 8.30 | qfq | 3,850,695 | 32,396,034 | 1.07% |
| 2025-12-16 | 8.47 | 8.53 | 8.39 | 8.40 | 8.21 | qfq | 3,875,595 | 32,717,014 | -1.18% |
| 2025-12-15 | 8.44 | 8.55 | 8.41 | 8.50 | 8.31 | qfq | 3,711,000 | 31,555,321 | 0.47% |
| 2025-12-12 | 8.55 | 8.58 | 8.45 | 8.46 | 8.27 | qfq | 4,077,514 | 34,706,870 | -1.05% |
| 2025-12-11 | 8.64 | 8.66 | 8.51 | 8.55 | 8.36 | qfq | 3,314,900 | 28,431,490 | -1.04% |
| 2025-12-10 | 8.69 | 8.69 | 8.58 | 8.64 | 8.45 | qfq | 3,906,100 | 33,687,822 | -0.58% |
| 2025-12-09 | 8.75 | 8.81 | 8.69 | 8.69 | 8.50 | qfq | 3,452,200 | 30,161,684 | -0.91% |
| 2025-12-08 | 8.79 | 8.87 | 8.76 | 8.77 | 8.58 | qfq | 3,720,200 | 32,732,852 | -0.23% |
| 2025-12-05 | 8.71 | 8.79 | 8.63 | 8.79 | 8.60 | qfq | 3,802,700 | 33,123,399 | 1.15% |
| 2025-12-04 | 8.73 | 8.79 | 8.65 | 8.69 | 8.50 | qfq | 4,063,440 | 35,445,512 | -0.69% |
| 2025-12-03 | 8.76 | 8.79 | 8.69 | 8.75 | 8.56 | qfq | 4,847,122 | 42,337,225 | 0.46% |
| 2025-12-02 | 8.75 | 8.75 | 8.62 | 8.71 | 8.52 | qfq | 3,740,094 | 32,481,102 | -0.23% |
| 2025-12-01 | 8.71 | 8.79 | 8.70 | 8.73 | 8.54 | qfq | 5,074,080 | 44,356,245 | 0.23% |
| 2025-11-28 | 8.72 | 8.72 | 8.63 | 8.71 | 8.52 | qfq | 3,338,954 | 29,004,684 | 0.11% |
| 2025-11-27 | 8.67 | 8.76 | 8.63 | 8.70 | 8.51 | qfq | 3,740,860 | 32,502,583 | 0.58% |
| 2025-11-26 | 8.68 | 8.86 | 8.65 | 8.65 | 8.46 | qfq | 5,748,214 | 50,289,806 | -0.35% |
| 2025-11-25 | 8.59 | 8.74 | 8.53 | 8.68 | 8.49 | qfq | 6,293,140 | 54,585,645 | 2.12% |
| 2025-11-24 | 8.60 | 8.64 | 8.45 | 8.50 | 8.31 | qfq | 7,065,040 | 60,219,365 | 0.59% |
| 2025-11-21 | 8.79 | 8.85 | 8.45 | 8.45 | 8.26 | qfq | 9,732,400 | 83,658,592 | -3.98% |
| 2025-11-20 | 8.92 | 9.00 | 8.78 | 8.80 | 8.61 | qfq | 6,381,910 | 56,480,995 | -1.23% |
| 2025-11-19 | 9.13 | 9.16 | 8.87 | 8.91 | 8.71 | qfq | 9,674,270 | 86,829,833 | -2.52% |
| 2025-11-18 | 9.30 | 9.35 | 9.08 | 9.14 | 8.94 | qfq | 8,455,940 | 77,619,667 | -1.61% |
| 2025-11-17 | 9.50 | 9.50 | 9.25 | 9.29 | 9.08 | qfq | 8,624,286 | 80,296,859 | -2.21% |
| 2025-11-14 | 9.46 | 9.60 | 9.43 | 9.50 | 9.29 | qfq | 8,068,956 | 77,026,374 | 0.00% |
| 2025-11-13 | 9.53 | 9.57 | 9.41 | 9.50 | 9.29 | qfq | 9,343,820 | 88,341,979 | -0.21% |
| 2025-11-12 | 9.40 | 9.54 | 9.40 | 9.52 | 9.31 | qfq | 8,234,000 | 78,124,014 | 1.06% |
| 2025-11-11 | 9.43 | 9.44 | 9.35 | 9.42 | 9.21 | qfq | 5,875,400 | 55,272,223 | 0.21% |
| 2025-11-10 | 9.39 | 9.42 | 9.33 | 9.40 | 9.19 | qfq | 8,439,770 | 79,197,373 | 0.43% |
| 2025-11-07 | 9.21 | 9.37 | 9.16 | 9.36 | 9.15 | qfq | 9,682,669 | 90,115,442 | 1.63% |
| 2025-11-06 | 9.13 | 9.22 | 9.09 | 9.21 | 9.01 | qfq | 5,951,719 | 54,606,841 | 0.66% |
| 2025-11-05 | 9.00 | 9.17 | 9.00 | 9.15 | 8.95 | qfq | 5,138,920 | 46,822,108 | 0.88% |
| 2025-11-04 | 9.14 | 9.16 | 9.01 | 9.07 | 8.87 | qfq | 5,807,400 | 52,761,192 | -0.87% |
| 2025-11-03 | 9.17 | 9.23 | 9.09 | 9.15 | 8.95 | qfq | 6,513,000 | 59,496,647 | -0.22% |
| 2025-10-31 | 9.00 | 9.21 | 9.00 | 9.17 | 8.97 | qfq | 6,848,550 | 62,416,896 | 1.66% |
| 2025-10-30 | 9.11 | 9.24 | 8.98 | 9.02 | 8.82 | qfq | 7,376,540 | 66,810,826 | -1.10% |
| 2025-10-29 | 9.17 | 9.18 | 9.04 | 9.12 | 8.92 | qfq | 8,636,560 | 78,603,644 | -0.87% |
| 2025-10-28 | 9.26 | 9.33 | 9.15 | 9.20 | 9.00 | qfq | 7,224,010 | 66,685,850 | -0.76% |
| 2025-10-27 | 9.25 | 9.29 | 9.20 | 9.27 | 9.06 | qfq | 5,767,287 | 53,350,712 | 0.22% |
| 2025-10-24 | 9.30 | 9.30 | 9.21 | 9.25 | 9.05 | qfq | 4,707,400 | 43,520,983 | -0.43% |
| 2025-10-23 | 9.23 | 9.29 | 9.12 | 9.29 | 9.08 | qfq | 5,457,690 | 50,239,525 | 1.09% |
| 2025-10-22 | 9.22 | 9.33 | 9.18 | 9.19 | 8.99 | qfq | 4,710,857 | 43,583,150 | -0.11% |
| 2025-10-21 | 9.12 | 9.22 | 9.07 | 9.20 | 9.00 | qfq | 5,126,347 | 47,059,082 | 0.88% |
| 2025-10-20 | 9.08 | 9.17 | 9.06 | 9.12 | 8.92 | qfq | 4,538,370 | 41,349,824 | 0.77% |
| 2025-10-17 | 9.24 | 9.24 | 9.04 | 9.05 | 8.85 | qfq | 5,696,570 | 51,943,276 | -1.95% |
| 2025-10-16 | 9.20 | 9.29 | 9.17 | 9.23 | 9.03 | qfq | 6,536,784 | 60,301,219 | 0.22% |
| 2025-10-15 | 8.98 | 9.22 | 8.96 | 9.21 | 9.01 | qfq | 8,834,810 | 80,624,305 | 2.33% |
| 2025-10-14 | 9.10 | 9.10 | 8.98 | 9.00 | 8.80 | qfq | 5,225,240 | 47,212,429 | -0.55% |
| 2025-10-13 | 8.70 | 9.10 | 8.68 | 9.05 | 8.85 | qfq | 9,310,743 | 83,269,106 | 0.11% |
| 2025-10-10 | 8.98 | 9.10 | 8.91 | 9.04 | 8.84 | qfq | 5,262,900 | 47,527,433 | 0.78% |
| 2025-10-09 | 9.06 | 9.07 | 8.90 | 8.97 | 8.77 | qfq | 7,056,300 | 63,289,863 | -0.55% |
| 2025-09-30 | 8.91 | 9.05 | 8.90 | 9.02 | 8.82 | qfq | 5,146,090 | 46,224,605 | 1.35% |
| 2025-09-29 | 8.80 | 8.92 | 8.70 | 8.90 | 8.70 | qfq | 5,623,800 | 49,773,738 | 0.79% |
| 2025-09-26 | 8.81 | 8.89 | 8.73 | 8.83 | 8.63 | qfq | 4,693,132 | 41,387,090 | -0.23% |
| 2025-09-25 | 8.94 | 8.98 | 8.83 | 8.85 | 8.65 | qfq | 4,723,630 | 41,969,436 | -0.78% |
| 2025-09-24 | 8.77 | 8.93 | 8.75 | 8.92 | 8.72 | qfq | 5,537,393 | 49,090,743 | 1.25% |
| 2025-09-23 | 8.92 | 8.98 | 8.63 | 8.81 | 8.61 | qfq | 8,782,684 | 76,875,443 | -1.78% |
| 2025-09-22 | 9.01 | 9.09 | 8.91 | 8.97 | 8.77 | qfq | 5,363,898 | 48,100,972 | -0.44% |
| 2025-09-19 | 9.02 | 9.12 | 8.97 | 9.01 | 8.81 | qfq | 6,436,684 | 58,066,231 | -0.44% |
| 2025-09-18 | 9.25 | 9.32 | 8.99 | 9.05 | 8.85 | qfq | 11,832,600 | 108,355,230 | -2.37% |
| 2025-09-17 | 9.37 | 9.38 | 9.23 | 9.27 | 9.06 | qfq | 7,981,855 | 74,085,424 | -1.07% |
| 2025-09-16 | 9.40 | 9.43 | 9.29 | 9.37 | 9.16 | qfq | 6,806,530 | 63,595,562 | -0.21% |
| 2025-09-15 | 9.35 | 9.41 | 9.28 | 9.39 | 9.18 | qfq | 7,856,380 | 73,438,307 | 0.11% |
| 2025-09-12 | 9.47 | 9.50 | 9.33 | 9.38 | 9.17 | qfq | 9,984,880 | 93,953,230 | -0.95% |
| 2025-09-11 | 9.34 | 9.47 | 9.20 | 9.47 | 9.26 | qfq | 11,357,100 | 106,528,158 | 1.39% |
| 2025-09-10 | 9.45 | 9.50 | 9.28 | 9.34 | 9.13 | qfq | 10,654,812 | 99,725,650 | -1.68% |
| 2025-09-09 | 9.68 | 9.68 | 9.38 | 9.50 | 9.29 | qfq | 16,209,039 | 153,951,709 | -1.96% |
| 2025-09-08 | 9.45 | 9.77 | 9.36 | 9.69 | 9.48 | qfq | 20,979,281 | 201,151,230 | 2.65% |
| 2025-09-05 | 9.28 | 9.48 | 9.11 | 9.44 | 9.23 | qfq | 18,964,927 | 177,002,646 | 1.18% |
| 2025-09-04 | 9.58 | 9.58 | 9.15 | 9.33 | 9.12 | qfq | 25,293,064 | 236,045,343 | -1.17% |
| 2025-09-03 | 9.95 | 10.23 | 9.40 | 9.44 | 9.23 | qfq | 45,846,130 | 445,714,185 | 1.51% |
| 2025-09-02 | 9.61 | 9.68 | 9.20 | 9.30 | 9.09 | qfq | 23,247,690 | 217,519,136 | -3.13% |
| 2025-09-01 | 9.15 | 9.70 | 9.05 | 9.60 | 9.39 | qfq | 37,967,750 | 358,435,094 | 5.61% |
| 2025-08-29 | 9.12 | 9.19 | 8.97 | 9.09 | 8.89 | qfq | 19,199,500 | 174,128,548 | -0.44% |
| 2025-08-28 | 9.34 | 9.44 | 8.88 | 9.13 | 8.93 | qfq | 33,481,140 | 304,825,557 | -1.62% |
| 2025-08-27 | 9.63 | 9.92 | 9.26 | 9.28 | 9.07 | qfq | 67,281,046 | 646,929,019 | -3.73% |
| 2025-08-26 | 9.18 | 9.64 | 9.18 | 9.64 | 9.43 | qfq | 44,327,493 | 424,543,737 | 10.05% |
| 2025-08-25 | 8.84 | 8.84 | 8.71 | 8.76 | 8.57 | qfq | 16,405,650 | 143,776,479 | -0.45% |
| 2025-08-22 | 8.94 | 8.95 | 8.71 | 8.80 | 8.61 | qfq | 16,525,200 | 145,254,111 | -1.57% |
| 2025-08-21 | 8.98 | 9.18 | 8.91 | 8.94 | 8.74 | qfq | 16,117,110 | 145,884,952 | -0.67% |
| 2025-08-20 | 9.06 | 9.07 | 8.86 | 9.00 | 8.80 | qfq | 13,287,900 | 118,926,518 | -0.88% |
| 2025-08-19 | 8.92 | 9.19 | 8.85 | 9.08 | 8.88 | qfq | 20,598,640 | 186,784,720 | 1.91% |
| 2025-08-18 | 8.90 | 9.00 | 8.82 | 8.91 | 8.71 | qfq | 19,214,611 | 170,416,513 | 0.11% |
| 2025-08-15 | 9.00 | 9.03 | 8.76 | 8.90 | 8.70 | qfq | 19,988,055 | 177,316,346 | -1.00% |
| 2025-08-14 | 9.31 | 9.31 | 8.94 | 8.99 | 8.79 | qfq | 25,918,394 | 235,394,458 | -3.75% |
| 2025-08-13 | 9.18 | 9.49 | 9.06 | 9.34 | 9.13 | qfq | 32,593,641 | 300,545,126 | 0.97% |
| 2025-08-12 | 9.04 | 9.62 | 9.04 | 9.25 | 9.05 | qfq | 37,271,053 | 348,710,767 | 2.32% |
| 2025-08-11 | 9.04 | 9.23 | 9.02 | 9.04 | 8.84 | qfq | 31,822,787 | 289,137,134 | -2.06% |
| 2025-08-08 | 8.77 | 9.60 | 8.60 | 9.23 | 9.03 | qfq | 42,887,342 | 390,446,309 | 5.73% |
| 2025-08-07 | 8.57 | 9.14 | 8.56 | 8.73 | 8.54 | qfq | 27,499,605 | 242,630,760 | 1.99% |
| 2025-08-06 | 8.76 | 8.81 | 8.54 | 8.56 | 8.37 | qfq | 15,702,200 | 135,469,540 | -2.51% |
| 2025-08-05 | 8.79 | 8.87 | 8.65 | 8.78 | 8.59 | qfq | 16,133,900 | 141,030,425 | -0.34% |
| 2025-08-04 | 8.62 | 8.88 | 8.50 | 8.81 | 8.61 | qfq | 23,707,020 | 207,285,850 | 1.38% |
| 2025-08-01 | 8.44 | 8.98 | 8.42 | 8.69 | 8.50 | qfq | 20,599,207 | 179,189,003 | 2.96% |
| 2025-07-31 | 8.50 | 8.55 | 8.40 | 8.44 | 8.25 | qfq | 9,767,020 | 82,848,419 | -0.47% |
| 2025-07-30 | 8.41 | 8.63 | 8.37 | 8.48 | 8.29 | qfq | 11,613,070 | 98,560,321 | 0.83% |
| 2025-07-29 | 8.38 | 8.41 | 8.29 | 8.41 | 8.22 | qfq | 8,664,560 | 72,425,236 | 0.36% |
| 2025-07-28 | 8.49 | 8.49 | 8.35 | 8.38 | 8.19 | qfq | 8,996,837 | 75,679,696 | -0.24% |
| 2025-07-25 | 8.25 | 8.52 | 8.25 | 8.40 | 8.21 | qfq | 12,034,200 | 101,017,784 | 1.57% |
| 2025-07-24 | 8.22 | 8.27 | 8.14 | 8.27 | 8.09 | qfq | 7,522,857 | 61,792,285 | 1.10% |
| 2025-07-23 | 8.27 | 8.31 | 8.16 | 8.18 | 8.00 | qfq | 8,635,084 | 71,056,558 | -1.09% |
| 2025-07-22 | 8.33 | 8.37 | 8.21 | 8.27 | 8.09 | qfq | 7,640,117 | 63,270,040 | -0.12% |
| 2025-07-21 | 8.17 | 8.29 | 8.16 | 8.28 | 8.10 | qfq | 7,943,574 | 65,461,980 | 1.85% |
| 2025-07-18 | 8.10 | 8.13 | 7.98 | 8.13 | 7.95 | qfq | 5,519,937 | 44,423,243 | 0.49% |
| 2025-07-17 | 8.03 | 8.15 | 8.01 | 8.09 | 7.91 | qfq | 6,189,942 | 50,012,524 | 0.87% |
| 2025-07-16 | 7.97 | 8.03 | 7.92 | 8.02 | 7.84 | qfq | 6,216,500 | 49,639,327 | 0.50% |
| 2025-07-15 | 8.03 | 8.03 | 7.85 | 7.98 | 7.80 | qfq | 7,285,270 | 57,750,838 | -0.87% |
| 2025-07-14 | 7.94 | 8.06 | 7.93 | 8.05 | 7.87 | qfq | 5,809,450 | 46,487,837 | 1.39% |
| 2025-07-11 | 7.95 | 8.02 | 7.85 | 7.94 | 7.76 | qfq | 6,990,542 | 55,431,626 | -0.13% |
| 2025-07-10 | 7.79 | 7.98 | 7.75 | 7.95 | 7.77 | qfq | 10,008,306 | 78,996,547 | 1.92% |
| 2025-07-09 | 7.84 | 7.84 | 7.75 | 7.80 | 7.63 | qfq | 4,936,524 | 38,483,706 | -0.26% |
| 2025-07-08 | 7.79 | 7.89 | 7.77 | 7.82 | 7.65 | qfq | 5,375,250 | 42,061,315 | 0.39% |
| 2025-07-07 | 7.77 | 7.84 | 7.74 | 7.79 | 7.62 | qfq | 6,591,800 | 51,328,383 | 0.39% |
| 2025-07-04 | 7.81 | 7.84 | 7.73 | 7.76 | 7.59 | qfq | 6,074,310 | 47,253,481 | -0.51% |
| 2025-07-03 | 7.74 | 7.81 | 7.73 | 7.80 | 7.63 | qfq | 5,787,040 | 45,054,877 | 0.78% |
| 2025-07-02 | 7.75 | 7.79 | 7.69 | 7.74 | 7.57 | qfq | 6,271,359 | 48,462,978 | 0.00% |
| 2025-07-01 | 7.70 | 7.74 | 7.65 | 7.74 | 7.57 | qfq | 8,083,072 | 62,277,561 | 0.52% |
| 2025-06-30 | 7.51 | 7.72 | 7.48 | 7.70 | 7.53 | qfq | 10,622,400 | 81,091,987 | 2.53% |
| 2025-06-27 | 7.45 | 7.54 | 7.44 | 7.51 | 7.34 | qfq | 4,914,261 | 36,791,898 | 0.81% |
| 2025-06-26 | 7.48 | 7.49 | 7.41 | 7.45 | 7.29 | qfq | 3,653,400 | 27,196,756 | -0.53% |
| 2025-06-25 | 7.53 | 7.54 | 7.42 | 7.49 | 7.32 | qfq | 5,933,900 | 44,342,528 | -0.13% |
| 2025-06-24 | 7.42 | 7.53 | 7.36 | 7.50 | 7.33 | qfq | 6,334,000 | 47,369,242 | 2.46% |
| 2025-06-23 | 7.13 | 7.36 | 7.11 | 7.32 | 7.16 | qfq | 4,572,100 | 33,230,804 | 2.23% |
| 2025-06-20 | 7.14 | 7.21 | 7.12 | 7.16 | 7.00 | qfq | 3,354,921 | 24,050,046 | 0.28% |
| 2025-06-19 | 7.26 | 7.29 | 7.10 | 7.14 | 6.98 | qfq | 5,199,388 | 37,296,873 | -1.79% |
| 2025-06-18 | 7.37 | 7.39 | 7.25 | 7.27 | 7.11 | qfq | 5,731,475 | 41,824,881 | -2.15% |
| 2025-06-17 | 7.43 | 7.57 | 7.37 | 7.43 | 7.27 | qfq | 5,802,000 | 43,232,572 | 0.13% |
| 2025-06-16 | 7.45 | 7.52 | 7.37 | 7.42 | 7.26 | qfq | 6,114,550 | 45,574,066 | -0.13% |
| 2025-06-13 | 7.50 | 7.73 | 7.39 | 7.43 | 7.27 | qfq | 8,886,300 | 66,757,982 | -1.20% |
| 2025-06-12 | 7.51 | 7.58 | 7.45 | 7.52 | 7.35 | qfq | 4,367,700 | 32,792,141 | -0.27% |
| 2025-06-11 | 7.53 | 7.58 | 7.50 | 7.54 | 7.37 | qfq | 4,479,300 | 33,762,283 | 0.27% |
| 2025-06-10 | 7.55 | 7.64 | 7.47 | 7.52 | 7.35 | qfq | 7,397,670 | 55,905,191 | -0.53% |
| 2025-06-09 | 7.44 | 7.61 | 7.43 | 7.56 | 7.39 | qfq | 6,190,637 | 46,782,454 | 1.75% |
| 2025-06-06 | 7.38 | 7.46 | 7.35 | 7.43 | 7.27 | qfq | 3,928,300 | 29,042,999 | -1.20% |
| 2025-06-05 | 7.62 | 7.64 | 7.51 | 7.52 | 7.21 | qfq | 4,845,912 | 36,590,356 | -1.44% |
| 2025-06-04 | 7.64 | 7.65 | 7.58 | 7.63 | 7.31 | qfq | 5,572,100 | 42,453,541 | 0.13% |
| 2025-06-03 | 7.51 | 7.65 | 7.44 | 7.62 | 7.30 | qfq | 9,095,017 | 68,899,527 | 1.20% |
| 2025-05-30 | 7.49 | 7.58 | 7.43 | 7.53 | 7.22 | qfq | 5,084,437 | 38,306,489 | 0.53% |
| 2025-05-29 | 7.31 | 7.52 | 7.26 | 7.49 | 7.18 | qfq | 6,385,100 | 47,515,542 | 2.46% |
| 2025-05-28 | 7.36 | 7.38 | 7.27 | 7.31 | 7.01 | qfq | 3,669,337 | 26,824,376 | -0.54% |
| 2025-05-27 | 7.30 | 7.39 | 7.27 | 7.35 | 7.04 | qfq | 4,150,320 | 30,440,796 | 0.41% |
| 2025-05-26 | 7.35 | 7.38 | 7.25 | 7.32 | 7.02 | qfq | 4,985,500 | 36,459,806 | -0.54% |
| 2025-05-23 | 7.39 | 7.48 | 7.34 | 7.36 | 7.05 | qfq | 6,908,400 | 51,317,813 | 0.14% |
| 2025-05-22 | 7.44 | 7.52 | 7.33 | 7.35 | 7.04 | qfq | 5,342,100 | 39,617,401 | -1.34% |
| 2025-05-21 | 7.47 | 7.56 | 7.41 | 7.45 | 7.14 | qfq | 5,018,066 | 37,453,543 | -0.13% |
| 2025-05-20 | 7.37 | 7.49 | 7.37 | 7.46 | 7.15 | qfq | 4,885,100 | 36,355,092 | 1.08% |
| 2025-05-19 | 7.48 | 7.49 | 7.35 | 7.38 | 7.07 | qfq | 5,127,382 | 37,895,549 | -0.27% |
| 2025-05-16 | 7.34 | 7.42 | 7.31 | 7.40 | 7.09 | qfq | 4,112,500 | 30,339,969 | 0.82% |
| 2025-05-15 | 7.33 | 7.37 | 7.26 | 7.34 | 7.03 | qfq | 4,331,600 | 31,743,999 | -0.14% |
| 2025-05-14 | 7.40 | 7.40 | 7.32 | 7.35 | 7.04 | qfq | 4,076,310 | 29,960,756 | -0.41% |
| 2025-05-13 | 7.38 | 7.42 | 7.31 | 7.38 | 7.07 | qfq | 6,252,150 | 46,034,499 | 0.82% |
| 2025-05-12 | 7.36 | 7.36 | 7.25 | 7.32 | 7.02 | qfq | 3,951,400 | 28,815,365 | 0.14% |
| 2025-05-09 | 7.31 | 7.34 | 7.26 | 7.31 | 7.01 | qfq | 3,990,200 | 29,158,619 | -0.27% |
| 2025-05-08 | 7.28 | 7.35 | 7.24 | 7.33 | 7.02 | qfq | 4,423,788 | 32,350,138 | 0.41% |
| 2025-05-07 | 7.26 | 7.30 | 7.21 | 7.30 | 7.00 | qfq | 5,297,050 | 38,497,741 | 1.11% |
| 2025-05-06 | 7.20 | 7.27 | 7.20 | 7.22 | 6.92 | qfq | 5,558,440 | 40,188,489 | 0.56% |
| 2025-04-30 | 7.13 | 7.29 | 7.11 | 7.18 | 6.88 | qfq | 4,122,040 | 29,760,290 | 0.70% |
| 2025-04-29 | 7.03 | 7.18 | 7.02 | 7.13 | 6.83 | qfq | 3,563,140 | 25,428,159 | 1.42% |
| 2025-04-28 | 7.17 | 7.17 | 6.97 | 7.03 | 6.74 | qfq | 4,793,580 | 33,793,863 | -1.82% |
| 2025-04-25 | 7.23 | 7.24 | 7.12 | 7.16 | 6.86 | qfq | 4,043,900 | 29,023,806 | -0.28% |
| 2025-04-24 | 7.14 | 7.20 | 7.07 | 7.18 | 6.88 | qfq | 5,430,800 | 38,852,785 | 0.70% |
| 2025-04-23 | 7.12 | 7.15 | 7.05 | 7.13 | 6.83 | qfq | 5,807,456 | 41,351,611 | 0.14% |
| 2025-04-22 | 6.99 | 7.13 | 6.93 | 7.12 | 6.82 | qfq | 5,945,800 | 41,833,376 | 2.30% |
| 2025-04-21 | 6.89 | 6.98 | 6.82 | 6.96 | 6.67 | qfq | 6,057,243 | 41,965,186 | 0.00% |
| 2025-04-18 | 6.86 | 7.05 | 6.83 | 6.96 | 6.67 | qfq | 5,102,643 | 35,355,195 | 1.46% |
| 2025-04-17 | 6.77 | 6.91 | 6.71 | 6.86 | 6.57 | qfq | 4,156,800 | 28,504,041 | 1.48% |
| 2025-04-16 | 6.97 | 6.97 | 6.64 | 6.76 | 6.48 | qfq | 5,196,800 | 35,188,830 | -2.31% |
| 2025-04-15 | 7.01 | 7.01 | 6.83 | 6.92 | 6.63 | qfq | 5,043,800 | 34,772,116 | -0.29% |
| 2025-04-14 | 6.78 | 7.13 | 6.77 | 6.94 | 6.65 | qfq | 9,471,100 | 65,943,594 | 3.27% |
| 2025-04-11 | 6.74 | 6.83 | 6.70 | 6.72 | 6.44 | qfq | 5,311,300 | 35,834,667 | -0.88% |
| 2025-04-10 | 6.81 | 6.91 | 6.76 | 6.78 | 6.50 | qfq | 8,040,838 | 54,898,213 | 1.80% |
| 2025-04-09 | 6.51 | 6.70 | 6.16 | 6.66 | 6.38 | qfq | 11,006,721 | 71,044,057 | 0.91% |
| 2025-04-08 | 6.80 | 6.95 | 6.48 | 6.60 | 6.33 | qfq | 14,170,971 | 94,597,818 | -4.21% |
| 2025-04-07 | 7.36 | 7.37 | 6.89 | 6.89 | 6.60 | qfq | 10,312,001 | 72,192,850 | -9.93% |
| 2025-04-03 | 7.65 | 7.74 | 7.51 | 7.65 | 7.33 | qfq | 5,929,740 | 45,234,155 | -0.39% |
| 2025-04-02 | 7.66 | 7.72 | 7.59 | 7.68 | 7.36 | qfq | 6,205,040 | 47,580,970 | 0.26% |
| 2025-04-01 | 7.37 | 7.74 | 7.32 | 7.66 | 7.34 | qfq | 11,689,480 | 89,433,889 | 4.50% |
| 2025-03-31 | 7.50 | 7.51 | 7.27 | 7.33 | 7.02 | qfq | 7,201,171 | 53,008,884 | -2.14% |
| 2025-03-28 | 7.57 | 7.67 | 7.49 | 7.49 | 7.18 | qfq | 4,938,115 | 37,417,838 | -1.19% |
| 2025-03-27 | 7.48 | 7.59 | 7.37 | 7.58 | 7.26 | qfq | 4,912,950 | 36,858,532 | 0.53% |
| 2025-03-26 | 7.42 | 7.58 | 7.34 | 7.54 | 7.23 | qfq | 5,236,798 | 39,341,513 | 2.17% |
| 2025-03-25 | 7.33 | 7.42 | 7.26 | 7.38 | 7.07 | qfq | 3,754,877 | 27,540,077 | 0.54% |
| 2025-03-24 | 7.52 | 7.56 | 7.23 | 7.34 | 7.03 | qfq | 6,039,916 | 44,443,294 | -2.26% |
| 2025-03-21 | 7.60 | 7.67 | 7.48 | 7.51 | 7.20 | qfq | 4,569,620 | 34,576,807 | -1.44% |
| 2025-03-20 | 7.65 | 7.65 | 7.57 | 7.62 | 7.30 | qfq | 3,150,600 | 23,952,253 | -0.13% |
| 2025-03-19 | 7.62 | 7.70 | 7.58 | 7.63 | 7.31 | qfq | 3,742,220 | 28,577,409 | -0.39% |
| 2025-03-18 | 7.64 | 7.67 | 7.59 | 7.66 | 7.34 | qfq | 4,482,044 | 34,254,061 | 0.66% |
| 2025-03-17 | 7.62 | 7.63 | 7.54 | 7.61 | 7.29 | qfq | 5,200,668 | 39,494,481 | 0.40% |
| 2025-03-14 | 7.40 | 7.58 | 7.37 | 7.58 | 7.26 | qfq | 8,098,550 | 60,739,243 | 2.29% |
| 2025-03-13 | 7.40 | 7.45 | 7.31 | 7.41 | 7.10 | qfq | 3,734,500 | 27,503,423 | 0.00% |
| 2025-03-12 | 7.50 | 7.54 | 7.40 | 7.41 | 7.10 | qfq | 5,393,400 | 40,081,624 | -1.07% |
| 2025-03-11 | 7.49 | 7.54 | 7.42 | 7.49 | 7.18 | qfq | 3,805,950 | 28,467,708 | -0.53% |
| 2025-03-10 | 7.46 | 7.62 | 7.46 | 7.53 | 7.22 | qfq | 5,144,100 | 38,705,194 | 1.48% |
| 2025-03-07 | 7.49 | 7.54 | 7.40 | 7.42 | 7.11 | qfq | 4,504,580 | 33,557,411 | -0.80% |
| 2025-03-06 | 7.39 | 7.49 | 7.31 | 7.48 | 7.17 | qfq | 5,245,800 | 39,004,674 | 1.49% |
| 2025-03-05 | 7.50 | 7.55 | 7.30 | 7.37 | 7.06 | qfq | 5,369,700 | 39,556,408 | -2.12% |
| 2025-03-04 | 7.39 | 7.54 | 7.36 | 7.53 | 7.22 | qfq | 5,373,950 | 40,234,344 | 1.48% |
| 2025-03-03 | 7.33 | 7.49 | 7.29 | 7.42 | 7.11 | qfq | 5,620,685 | 41,760,143 | 1.92% |
| 2025-02-28 | 7.43 | 7.47 | 7.25 | 7.28 | 6.98 | qfq | 4,853,340 | 35,709,130 | -2.02% |
| 2025-02-27 | 7.42 | 7.47 | 7.31 | 7.43 | 7.12 | qfq | 4,043,350 | 29,871,911 | 0.13% |
| 2025-02-26 | 7.33 | 7.44 | 7.33 | 7.42 | 7.11 | qfq | 3,236,925 | 23,969,776 | 1.50% |
| 2025-02-25 | 7.45 | 7.45 | 7.30 | 7.31 | 7.01 | qfq | 4,752,431 | 35,002,562 | -2.01% |
| 2025-02-24 | 7.40 | 7.51 | 7.38 | 7.46 | 7.15 | qfq | 4,906,531 | 36,540,190 | 0.27% |
| 2025-02-21 | 7.54 | 7.57 | 7.39 | 7.44 | 7.13 | qfq | 5,116,965 | 38,073,687 | -0.93% |
| 2025-02-20 | 7.47 | 7.60 | 7.44 | 7.51 | 7.20 | qfq | 4,553,100 | 34,309,152 | 0.94% |
| 2025-02-19 | 7.40 | 7.48 | 7.36 | 7.44 | 7.13 | qfq | 4,404,660 | 32,721,498 | 0.68% |
| 2025-02-18 | 7.61 | 7.63 | 7.36 | 7.39 | 7.08 | qfq | 4,084,100 | 30,546,899 | -3.15% |
| 2025-02-17 | 7.54 | 7.73 | 7.54 | 7.63 | 7.31 | qfq | 6,325,230 | 48,358,941 | 1.33% |
| 2025-02-14 | 7.42 | 7.56 | 7.36 | 7.53 | 7.22 | qfq | 5,667,641 | 42,503,513 | 1.89% |
| 2025-02-13 | 7.47 | 7.54 | 7.38 | 7.39 | 7.08 | qfq | 3,446,080 | 25,636,417 | -1.20% |
| 2025-02-12 | 7.52 | 7.53 | 7.43 | 7.48 | 7.17 | qfq | 3,027,910 | 22,643,823 | -0.66% |
| 2025-02-11 | 7.55 | 7.55 | 7.44 | 7.53 | 7.22 | qfq | 3,529,850 | 26,460,620 | 0.00% |
| 2025-02-10 | 7.41 | 7.54 | 7.39 | 7.53 | 7.22 | qfq | 4,072,205 | 30,498,844 | 1.76% |
| 2025-02-07 | 7.36 | 7.45 | 7.32 | 7.40 | 7.09 | qfq | 4,404,345 | 32,588,084 | 0.68% |
| 2025-02-06 | 7.27 | 7.36 | 7.25 | 7.35 | 7.04 | qfq | 3,219,100 | 23,547,539 | 0.68% |
| 2025-02-05 | 7.30 | 7.33 | 7.25 | 7.30 | 7.00 | qfq | 3,437,930 | 25,044,967 | 0.14% |
| 2025-01-27 | 7.20 | 7.38 | 7.20 | 7.29 | 6.99 | qfq | 4,535,500 | 33,189,733 | 1.25% |
| 2025-01-24 | 7.14 | 7.22 | 7.11 | 7.20 | 6.90 | qfq | 3,576,500 | 25,664,771 | 0.70% |
| 2025-01-23 | 7.18 | 7.25 | 7.15 | 7.15 | 6.85 | qfq | 2,978,700 | 21,462,290 | -0.14% |
| 2025-01-22 | 7.18 | 7.21 | 7.14 | 7.16 | 6.86 | qfq | 2,616,637 | 18,765,425 | -0.83% |
| 2025-01-21 | 7.26 | 7.27 | 7.18 | 7.22 | 6.92 | qfq | 2,973,800 | 21,432,322 | 0.00% |
| 2025-01-20 | 7.12 | 7.27 | 7.08 | 7.22 | 6.92 | qfq | 4,815,217 | 34,655,639 | 1.98% |
| 2025-01-17 | 7.06 | 7.10 | 6.96 | 7.08 | 6.79 | qfq | 2,786,840 | 19,644,977 | 0.43% |
| 2025-01-16 | 7.04 | 7.14 | 7.00 | 7.05 | 6.76 | qfq | 4,202,900 | 29,712,712 | 0.57% |
| 2025-01-15 | 7.04 | 7.06 | 6.96 | 7.01 | 6.72 | qfq | 2,956,600 | 20,718,462 | -0.43% |
| 2025-01-14 | 6.84 | 7.04 | 6.84 | 7.04 | 6.75 | qfq | 4,057,390 | 28,248,519 | 3.23% |
| 2025-01-13 | 6.71 | 6.85 | 6.63 | 6.82 | 6.54 | qfq | 4,513,400 | 30,509,789 | 0.15% |
| 2025-01-10 | 6.97 | 7.02 | 6.80 | 6.81 | 6.53 | qfq | 3,466,140 | 23,928,784 | -2.44% |
| 2025-01-09 | 7.06 | 7.08 | 6.89 | 6.98 | 6.69 | qfq | 4,224,900 | 29,626,096 | -1.41% |
| 2025-01-08 | 7.15 | 7.27 | 6.93 | 7.08 | 6.79 | qfq | 5,534,937 | 39,266,780 | -0.98% |
| 2025-01-07 | 7.02 | 7.15 | 6.95 | 7.15 | 6.85 | qfq | 6,438,258 | 45,521,886 | 1.71% |
| 2025-01-06 | 6.94 | 7.08 | 6.85 | 7.03 | 6.74 | qfq | 6,698,209 | 46,814,691 | 1.30% |
| 2025-01-03 | 7.04 | 7.14 | 6.92 | 6.94 | 6.65 | qfq | 5,757,931 | 40,458,116 | -1.14% |
| 2025-01-02 | 7.16 | 7.26 | 6.96 | 7.02 | 6.73 | qfq | 5,147,600 | 36,624,511 | -2.23% |
| 2024-12-31 | 7.33 | 7.39 | 7.16 | 7.18 | 6.88 | qfq | 4,219,360 | 30,639,997 | -2.05% |
| 2024-12-30 | 7.41 | 7.42 | 7.27 | 7.33 | 7.02 | qfq | 3,298,160 | 24,186,619 | -1.21% |
| 2024-12-27 | 7.35 | 7.47 | 7.28 | 7.42 | 7.11 | qfq | 4,157,999 | 30,742,478 | 1.23% |
| 2024-12-26 | 7.33 | 7.42 | 7.31 | 7.33 | 7.02 | qfq | 3,458,400 | 25,468,324 | 0.00% |
| 2024-12-25 | 7.45 | 7.52 | 7.25 | 7.33 | 7.02 | qfq | 4,098,310 | 30,091,911 | -1.08% |
| 2024-12-24 | 7.40 | 7.47 | 7.30 | 7.41 | 7.10 | qfq | 4,363,360 | 32,205,882 | 0.27% |
| 2024-12-23 | 7.69 | 7.71 | 7.36 | 7.39 | 7.08 | qfq | 5,579,052 | 41,843,460 | -3.90% |
| 2024-12-20 | 7.65 | 7.75 | 7.61 | 7.69 | 7.37 | qfq | 3,800,440 | 29,270,801 | 0.52% |
| 2024-12-19 | 7.68 | 7.70 | 7.50 | 7.65 | 7.33 | qfq | 5,312,400 | 40,294,802 | -0.39% |
| 2024-12-18 | 7.67 | 7.78 | 7.59 | 7.68 | 7.36 | qfq | 4,907,900 | 37,766,248 | 0.13% |
| 2024-12-17 | 7.98 | 7.99 | 7.62 | 7.67 | 7.35 | qfq | 7,007,068 | 54,259,686 | -3.40% |
| 2024-12-16 | 8.02 | 8.10 | 7.90 | 7.94 | 7.61 | qfq | 5,485,800 | 43,833,321 | -0.87% |
| 2024-12-13 | 8.17 | 8.26 | 7.98 | 8.01 | 7.68 | qfq | 9,507,860 | 77,067,114 | -1.84% |
| 2024-12-12 | 7.97 | 8.16 | 7.90 | 8.16 | 7.82 | qfq | 8,716,627 | 70,207,391 | 2.51% |
| 2024-12-11 | 7.87 | 8.04 | 7.87 | 7.96 | 7.63 | qfq | 4,828,597 | 38,366,975 | 1.53% |
| 2024-12-10 | 8.07 | 8.09 | 7.84 | 7.84 | 7.51 | qfq | 6,586,640 | 52,385,032 | -0.88% |
| 2024-12-09 | 7.91 | 7.99 | 7.83 | 7.91 | 7.58 | qfq | 5,544,540 | 43,843,374 | 0.00% |
| 2024-12-06 | 7.73 | 7.93 | 7.71 | 7.91 | 7.58 | qfq | 6,298,800 | 49,326,408 | 2.33% |
| 2024-12-05 | 7.74 | 7.82 | 7.68 | 7.73 | 7.41 | qfq | 5,820,821 | 45,075,969 | 0.26% |
| 2024-12-04 | 7.88 | 7.88 | 7.66 | 7.71 | 7.39 | qfq | 5,594,890 | 43,444,154 | -2.16% |
| 2024-12-03 | 7.91 | 7.93 | 7.81 | 7.88 | 7.55 | qfq | 4,942,900 | 38,843,612 | 0.00% |
| 2024-12-02 | 7.76 | 7.95 | 7.75 | 7.88 | 7.55 | qfq | 6,396,524 | 50,403,118 | 1.55% |
| 2024-11-29 | 7.66 | 7.81 | 7.61 | 7.76 | 7.44 | qfq | 5,626,400 | 43,408,699 | 1.31% |
| 2024-11-28 | 7.54 | 7.71 | 7.53 | 7.66 | 7.34 | qfq | 6,426,810 | 49,034,218 | 1.46% |
| 2024-11-27 | 7.48 | 7.57 | 7.28 | 7.55 | 7.24 | qfq | 8,368,960 | 61,991,260 | 0.94% |
| 2024-11-26 | 7.54 | 7.62 | 7.44 | 7.48 | 7.17 | qfq | 4,784,900 | 36,040,281 | -0.66% |
| 2024-11-25 | 7.46 | 7.59 | 7.44 | 7.53 | 7.22 | qfq | 6,390,550 | 48,038,471 | 0.94% |
| 2024-11-22 | 7.82 | 7.90 | 7.45 | 7.46 | 7.15 | qfq | 7,074,600 | 54,331,074 | -4.11% |
| 2024-11-21 | 7.74 | 7.83 | 7.68 | 7.78 | 7.46 | qfq | 3,967,667 | 30,752,705 | 0.26% |
| 2024-11-20 | 7.61 | 7.79 | 7.58 | 7.76 | 7.44 | qfq | 5,088,681 | 39,316,161 | 1.97% |
| 2024-11-19 | 7.58 | 7.61 | 7.45 | 7.61 | 7.29 | qfq | 5,886,720 | 44,455,356 | 2.28% |
| 2024-11-18 | 7.57 | 7.76 | 7.38 | 7.44 | 7.13 | qfq | 7,742,900 | 58,337,674 | -1.59% |
| 2024-11-15 | 7.70 | 7.81 | 7.52 | 7.56 | 7.25 | qfq | 5,102,577 | 39,174,529 | -1.82% |
| 2024-11-14 | 7.87 | 7.92 | 7.67 | 7.70 | 7.38 | qfq | 6,099,800 | 47,420,189 | -2.16% |
| 2024-11-13 | 7.96 | 8.05 | 7.72 | 7.87 | 7.54 | qfq | 7,658,877 | 60,342,228 | -0.76% |
| 2024-11-12 | 7.90 | 8.10 | 7.85 | 7.93 | 7.60 | qfq | 9,123,121 | 72,769,897 | 1.02% |
| 2024-11-11 | 7.70 | 7.85 | 7.66 | 7.85 | 7.52 | qfq | 6,791,887 | 52,849,421 | 1.42% |
| 2024-11-08 | 7.83 | 7.87 | 7.66 | 7.74 | 7.42 | qfq | 7,156,600 | 55,426,989 | -0.64% |
| 2024-11-07 | 7.50 | 7.80 | 7.49 | 7.79 | 7.47 | qfq | 8,992,565 | 69,190,852 | 3.18% |
| 2024-11-06 | 7.70 | 7.70 | 7.50 | 7.55 | 7.24 | qfq | 8,159,227 | 61,930,934 | -1.44% |
| 2024-11-05 | 7.45 | 7.67 | 7.40 | 7.66 | 7.34 | qfq | 11,071,279 | 83,395,986 | 3.10% |
| 2024-11-04 | 7.30 | 7.43 | 7.26 | 7.43 | 7.12 | qfq | 4,847,830 | 35,694,701 | 1.64% |
| 2024-11-01 | 7.37 | 7.51 | 7.26 | 7.31 | 7.01 | qfq | 8,305,700 | 61,119,378 | -1.22% |
| 2024-10-31 | 7.41 | 7.52 | 7.30 | 7.40 | 7.09 | qfq | 9,693,214 | 71,990,748 | 1.09% |
| 2024-10-30 | 7.37 | 7.60 | 7.22 | 7.32 | 7.02 | qfq | 12,261,840 | 90,688,079 | -1.48% |
| 2024-10-29 | 7.38 | 7.59 | 7.38 | 7.43 | 7.12 | qfq | 19,810,605 | 148,156,462 | 2.62% |
| 2024-10-28 | 7.15 | 7.24 | 7.10 | 7.24 | 6.94 | qfq | 6,304,140 | 45,278,910 | 1.69% |
| 2024-10-25 | 7.02 | 7.15 | 6.99 | 7.12 | 6.82 | qfq | 6,236,837 | 44,240,049 | 1.71% |
| 2024-10-24 | 6.97 | 7.05 | 6.94 | 7.00 | 6.71 | qfq | 4,448,500 | 31,092,171 | 0.00% |
| 2024-10-23 | 6.99 | 7.05 | 6.93 | 7.00 | 6.71 | qfq | 6,043,410 | 42,214,469 | 0.43% |
| 2024-10-22 | 6.83 | 6.98 | 6.81 | 6.97 | 6.68 | qfq | 6,057,400 | 41,934,430 | 2.05% |
| 2024-10-21 | 6.83 | 6.91 | 6.73 | 6.83 | 6.55 | qfq | 6,691,460 | 45,613,497 | 0.29% |
| 2024-10-18 | 6.69 | 6.89 | 6.63 | 6.81 | 6.53 | qfq | 6,286,647 | 42,545,372 | 2.25% |
| 2024-10-17 | 6.75 | 6.82 | 6.65 | 6.66 | 6.38 | qfq | 4,302,045 | 28,980,881 | -1.04% |
| 2024-10-16 | 6.73 | 6.83 | 6.71 | 6.73 | 6.45 | qfq | 3,834,294 | 25,917,627 | -0.74% |
| 2024-10-15 | 6.82 | 6.89 | 6.76 | 6.78 | 6.50 | qfq | 4,826,545 | 32,964,683 | -0.88% |
| 2024-10-14 | 6.71 | 6.86 | 6.67 | 6.84 | 6.56 | qfq | 5,696,815 | 38,625,565 | 1.33% |
| 2024-10-11 | 7.00 | 7.00 | 6.71 | 6.75 | 6.47 | qfq | 7,404,353 | 50,515,716 | -3.71% |
| 2024-10-10 | 6.98 | 7.18 | 6.86 | 7.01 | 6.72 | qfq | 8,873,580 | 62,426,287 | 1.01% |
| 2024-10-09 | 7.55 | 7.56 | 6.94 | 6.94 | 6.65 | qfq | 17,038,044 | 122,623,573 | -9.99% |
| 2024-10-08 | 8.05 | 8.05 | 7.41 | 7.71 | 7.39 | qfq | 20,495,694 | 158,812,980 | 5.33% |
| 2024-09-30 | 7.18 | 7.35 | 6.84 | 7.32 | 7.02 | qfq | 17,467,411 | 124,817,837 | 8.93% |
| 2024-09-27 | 6.48 | 6.72 | 6.48 | 6.72 | 6.44 | qfq | 6,038,759 | 39,754,604 | 4.67% |
| 2024-09-26 | 6.17 | 6.43 | 6.15 | 6.42 | 6.15 | qfq | 6,183,310 | 38,931,318 | 4.22% |
| 2024-09-25 | 6.16 | 6.24 | 6.10 | 6.16 | 5.90 | qfq | 5,504,441 | 34,049,291 | 1.48% |
| 2024-09-24 | 5.86 | 6.07 | 5.83 | 6.07 | 5.82 | qfq | 3,920,150 | 23,420,333 | 4.30% |
| 2024-09-23 | 5.83 | 5.89 | 5.79 | 5.82 | 5.58 | qfq | 2,679,169 | 15,623,013 | -0.17% |
| 2024-09-20 | 5.95 | 5.95 | 5.76 | 5.83 | 5.59 | qfq | 2,980,700 | 17,379,190 | -1.69% |
| 2024-09-19 | 5.83 | 6.00 | 5.79 | 5.93 | 5.68 | qfq | 3,052,100 | 18,043,536 | 1.89% |
| 2024-09-18 | 5.96 | 5.96 | 5.72 | 5.82 | 5.58 | qfq | 4,000,689 | 23,231,637 | -2.18% |
| 2024-09-13 | 6.04 | 6.05 | 5.93 | 5.95 | 5.70 | qfq | 2,834,498 | 16,930,590 | -1.65% |
| 2024-09-12 | 6.09 | 6.16 | 6.01 | 6.05 | 5.80 | qfq | 2,764,600 | 16,789,954 | -0.82% |
| 2024-09-11 | 6.14 | 6.16 | 6.07 | 6.10 | 5.85 | qfq | 1,397,300 | 8,545,573 | -0.81% |
| 2024-09-10 | 6.14 | 6.20 | 6.03 | 6.15 | 5.89 | qfq | 2,468,169 | 15,100,525 | 0.16% |
| 2024-09-09 | 6.05 | 6.21 | 6.04 | 6.14 | 5.88 | qfq | 2,799,684 | 17,201,163 | 1.15% |
| 2024-09-06 | 6.20 | 6.24 | 6.05 | 6.07 | 5.82 | qfq | 4,246,700 | 26,013,359 | -2.25% |
| 2024-09-05 | 6.12 | 6.22 | 6.10 | 6.21 | 5.95 | qfq | 2,883,570 | 17,853,414 | 1.47% |
| 2024-09-04 | 6.17 | 6.23 | 6.09 | 6.12 | 5.87 | qfq | 2,808,610 | 17,295,197 | -1.13% |
| 2024-09-03 | 6.15 | 6.26 | 6.14 | 6.19 | 5.93 | qfq | 2,513,540 | 15,561,535 | 0.49% |
| 2024-09-02 | 6.22 | 6.29 | 6.16 | 6.16 | 5.90 | qfq | 3,540,600 | 22,009,410 | -1.28% |
| 2024-08-30 | 6.20 | 6.31 | 6.15 | 6.24 | 5.98 | qfq | 4,322,640 | 27,024,998 | 0.16% |
| 2024-08-29 | 5.99 | 6.28 | 5.92 | 6.23 | 5.97 | qfq | 4,520,706 | 27,724,818 | 3.83% |
| 2024-08-28 | 5.92 | 6.05 | 5.87 | 6.00 | 5.75 | qfq | 2,522,319 | 15,055,205 | 0.84% |
| 2024-08-27 | 5.92 | 6.03 | 5.91 | 5.95 | 5.70 | qfq | 2,411,382 | 14,390,931 | 0.34% |
| 2024-08-26 | 5.91 | 5.95 | 5.86 | 5.93 | 5.68 | qfq | 2,236,000 | 13,238,708 | 0.51% |
| 2024-08-23 | 6.00 | 6.00 | 5.85 | 5.90 | 5.65 | qfq | 4,035,400 | 23,841,056 | -1.99% |
| 2024-08-22 | 6.07 | 6.11 | 6.00 | 6.02 | 5.77 | qfq | 2,480,641 | 14,981,418 | -0.82% |
| 2024-08-21 | 6.08 | 6.15 | 6.06 | 6.07 | 5.82 | qfq | 2,262,800 | 13,805,623 | -0.65% |
| 2024-08-20 | 6.28 | 6.29 | 6.06 | 6.11 | 5.86 | qfq | 3,185,710 | 19,594,965 | -2.40% |
| 2024-08-19 | 6.33 | 6.33 | 6.22 | 6.26 | 6.00 | qfq | 3,417,020 | 21,419,181 | -1.26% |
| 2024-08-16 | 6.27 | 6.42 | 6.21 | 6.34 | 6.08 | qfq | 3,852,310 | 24,315,704 | 1.12% |
| 2024-08-15 | 6.28 | 6.35 | 6.23 | 6.27 | 6.01 | qfq | 3,536,100 | 22,242,945 | 0.16% |
| 2024-08-14 | 6.37 | 6.37 | 6.25 | 6.26 | 6.00 | qfq | 2,888,020 | 18,178,735 | -1.73% |
| 2024-08-13 | 6.45 | 6.45 | 6.30 | 6.37 | 6.10 | qfq | 2,585,181 | 16,415,358 | -1.24% |
| 2024-08-12 | 6.40 | 6.49 | 6.34 | 6.45 | 6.18 | qfq | 3,695,781 | 23,801,078 | 1.26% |
| 2024-08-09 | 6.52 | 6.60 | 6.36 | 6.37 | 6.10 | qfq | 4,439,610 | 28,641,894 | -1.85% |
| 2024-08-08 | 6.54 | 6.60 | 6.48 | 6.49 | 6.22 | qfq | 4,496,100 | 29,316,781 | -0.46% |
| 2024-08-07 | 6.51 | 6.58 | 6.41 | 6.52 | 6.25 | qfq | 4,405,600 | 28,668,156 | 0.15% |
| 2024-08-06 | 6.28 | 6.53 | 6.28 | 6.51 | 6.24 | qfq | 6,193,647 | 39,738,892 | 3.99% |
| 2024-08-05 | 6.30 | 6.44 | 6.26 | 6.26 | 6.00 | qfq | 5,054,680 | 32,101,350 | -0.63% |
| 2024-08-02 | 6.28 | 6.43 | 6.24 | 6.30 | 6.04 | qfq | 3,877,000 | 24,645,841 | -0.32% |
| 2024-08-01 | 6.31 | 6.39 | 6.28 | 6.32 | 6.06 | qfq | 3,521,100 | 22,307,904 | 0.32% |
| 2024-07-31 | 6.09 | 6.32 | 6.07 | 6.30 | 6.04 | qfq | 4,951,250 | 30,863,343 | 3.62% |
| 2024-07-30 | 6.00 | 6.10 | 5.99 | 6.08 | 5.83 | qfq | 3,461,767 | 20,962,184 | 1.33% |
| 2024-07-29 | 6.09 | 6.10 | 6.00 | 6.00 | 5.75 | qfq | 2,520,562 | 15,212,907 | -0.83% |
| 2024-07-26 | 5.95 | 6.06 | 5.93 | 6.05 | 5.80 | qfq | 3,043,500 | 18,345,871 | 2.02% |
| 2024-07-25 | 5.88 | 6.02 | 5.88 | 5.93 | 5.68 | qfq | 3,214,972 | 19,140,573 | 0.17% |
| 2024-07-24 | 6.00 | 6.00 | 5.87 | 5.92 | 5.67 | qfq | 4,073,629 | 24,186,259 | -1.00% |
| 2024-07-23 | 6.06 | 6.08 | 5.97 | 5.98 | 5.73 | qfq | 3,695,040 | 22,270,013 | -1.32% |
| 2024-07-22 | 6.06 | 6.09 | 5.98 | 6.06 | 5.81 | qfq | 3,046,650 | 18,388,012 | -0.16% |
| 2024-07-19 | 6.03 | 6.10 | 5.99 | 6.07 | 5.82 | qfq | 2,605,200 | 15,792,731 | -0.16% |
| 2024-07-18 | 6.00 | 6.09 | 5.92 | 6.08 | 5.83 | qfq | 3,146,526 | 18,935,309 | 0.66% |
| 2024-07-17 | 6.01 | 6.09 | 5.99 | 6.04 | 5.79 | qfq | 2,320,200 | 14,007,078 | 0.50% |
| 2024-07-16 | 6.08 | 6.08 | 5.98 | 6.01 | 5.76 | qfq | 2,829,300 | 17,007,680 | -0.83% |
| 2024-07-15 | 6.23 | 6.24 | 6.04 | 6.06 | 5.81 | qfq | 3,779,236 | 23,052,577 | -2.73% |
| 2024-07-12 | 6.20 | 6.30 | 6.18 | 6.23 | 5.97 | qfq | 3,322,800 | 20,762,491 | 0.32% |
| 2024-07-11 | 6.05 | 6.24 | 6.05 | 6.21 | 5.95 | qfq | 5,658,040 | 34,949,187 | 3.85% |
| 2024-07-10 | 5.96 | 6.06 | 5.94 | 5.98 | 5.73 | qfq | 2,625,925 | 15,780,452 | -0.50% |
| 2024-07-09 | 5.94 | 6.04 | 5.80 | 6.01 | 5.76 | qfq | 4,867,256 | 28,917,599 | 0.17% |
| 2024-07-08 | 6.14 | 6.17 | 5.98 | 6.00 | 5.75 | qfq | 3,588,400 | 21,681,040 | -2.44% |
| 2024-07-05 | 5.95 | 6.18 | 5.90 | 6.15 | 5.89 | qfq | 4,388,550 | 26,589,891 | 3.02% |
| 2024-07-04 | 6.17 | 6.17 | 5.95 | 5.97 | 5.72 | qfq | 4,213,717 | 25,375,881 | -2.93% |
| 2024-07-03 | 6.20 | 6.22 | 6.14 | 6.15 | 5.89 | qfq | 3,303,100 | 20,383,893 | -0.81% |
| 2024-07-02 | 6.21 | 6.27 | 6.16 | 6.20 | 5.94 | qfq | 3,720,881 | 23,139,129 | -0.16% |
| 2024-07-01 | 6.12 | 6.21 | 6.04 | 6.21 | 5.95 | qfq | 3,655,181 | 22,409,885 | 1.64% |
| 2024-06-28 | 6.06 | 6.22 | 6.05 | 6.11 | 5.86 | qfq | 4,045,370 | 24,873,674 | 0.49% |
| 2024-06-27 | 6.26 | 6.26 | 6.02 | 6.08 | 5.83 | qfq | 4,794,005 | 29,390,887 | -2.72% |
| 2024-06-26 | 5.97 | 6.26 | 5.96 | 6.25 | 5.99 | qfq | 4,990,251 | 30,572,898 | 4.69% |
| 2024-06-25 | 6.02 | 6.09 | 5.94 | 5.97 | 5.72 | qfq | 5,020,876 | 30,123,642 | -0.17% |
| 2024-06-24 | 6.21 | 6.21 | 5.96 | 5.98 | 5.73 | qfq | 5,887,960 | 35,514,697 | -3.86% |
| 2024-06-21 | 6.16 | 6.25 | 6.10 | 6.22 | 5.96 | qfq | 3,659,945 | 22,667,481 | 0.97% |
| 2024-06-20 | 6.26 | 6.33 | 6.15 | 6.16 | 5.90 | qfq | 4,722,485 | 29,324,819 | -1.75% |
| 2024-06-19 | 6.35 | 6.39 | 6.27 | 6.27 | 6.01 | qfq | 3,279,288 | 20,673,794 | -1.26% |
| 2024-06-18 | 6.30 | 6.38 | 6.27 | 6.35 | 6.09 | qfq | 3,240,987 | 20,544,848 | 0.16% |
| 2024-06-17 | 6.39 | 6.40 | 6.28 | 6.34 | 6.08 | qfq | 3,662,528 | 23,232,705 | -1.09% |
| 2024-06-14 | 6.46 | 6.50 | 6.36 | 6.41 | 6.14 | qfq | 3,418,125 | 21,936,136 | -3.17% |
| 2024-06-13 | 6.74 | 6.74 | 6.53 | 6.62 | 6.19 | qfq | 5,697,602 | 37,712,685 | -1.49% |
| 2024-06-12 | 6.71 | 6.77 | 6.66 | 6.72 | 6.29 | qfq | 4,335,158 | 29,119,590 | 0.60% |
| 2024-06-11 | 6.66 | 6.71 | 6.57 | 6.68 | 6.25 | qfq | 3,782,000 | 25,147,926 | 0.15% |
| 2024-06-07 | 6.60 | 6.71 | 6.56 | 6.67 | 6.24 | qfq | 5,793,802 | 38,491,795 | 2.62% |
| 2024-06-06 | 6.80 | 6.84 | 6.44 | 6.50 | 6.08 | qfq | 10,897,526 | 71,515,146 | -4.41% |
| 2024-06-05 | 6.93 | 6.97 | 6.79 | 6.80 | 6.36 | qfq | 4,511,717 | 31,076,669 | -2.44% |
| 2024-06-04 | 7.05 | 7.05 | 6.89 | 6.97 | 6.52 | qfq | 4,110,200 | 28,588,732 | -0.85% |
| 2024-06-03 | 7.21 | 7.23 | 6.99 | 7.03 | 6.58 | qfq | 4,322,000 | 30,623,727 | -2.50% |
| 2024-05-31 | 7.25 | 7.27 | 7.20 | 7.21 | 6.74 | qfq | 3,027,200 | 21,854,546 | -0.55% |
| 2024-05-30 | 7.21 | 7.33 | 7.19 | 7.25 | 6.78 | qfq | 3,141,200 | 22,790,174 | -0.14% |
| 2024-05-29 | 7.22 | 7.30 | 7.18 | 7.26 | 6.79 | qfq | 3,433,400 | 24,949,656 | 0.83% |
| 2024-05-28 | 7.32 | 7.35 | 7.17 | 7.20 | 6.73 | qfq | 4,481,500 | 32,465,403 | -1.91% |
| 2024-05-27 | 7.27 | 7.35 | 7.18 | 7.34 | 6.87 | qfq | 4,397,900 | 31,921,038 | 0.69% |
| 2024-05-24 | 7.30 | 7.40 | 7.28 | 7.29 | 6.82 | qfq | 4,241,950 | 31,126,666 | -0.27% |
| 2024-05-23 | 7.52 | 7.55 | 7.28 | 7.31 | 6.84 | qfq | 9,140,076 | 67,413,995 | -3.69% |
| 2024-05-22 | 7.78 | 7.89 | 7.56 | 7.59 | 7.10 | qfq | 8,245,985 | 63,396,352 | -0.13% |
| 2024-05-21 | 7.70 | 7.71 | 7.57 | 7.60 | 7.11 | qfq | 4,472,200 | 34,051,610 | -1.43% |
| 2024-05-20 | 7.74 | 7.81 | 7.68 | 7.71 | 7.21 | qfq | 5,294,800 | 40,967,612 | -0.13% |
| 2024-05-17 | 7.70 | 7.78 | 7.62 | 7.72 | 7.22 | qfq | 5,399,300 | 41,526,612 | 0.39% |
| 2024-05-16 | 7.80 | 7.87 | 7.65 | 7.69 | 7.19 | qfq | 6,359,945 | 49,226,583 | -1.16% |
| 2024-05-15 | 7.92 | 7.93 | 7.76 | 7.78 | 7.28 | qfq | 5,487,400 | 42,974,647 | -2.14% |
| 2024-05-14 | 7.89 | 8.00 | 7.88 | 7.95 | 7.44 | qfq | 3,952,970 | 31,453,084 | 1.02% |
| 2024-05-13 | 7.96 | 8.01 | 7.84 | 7.87 | 7.36 | qfq | 5,536,086 | 43,782,164 | -1.87% |
| 2024-05-10 | 8.23 | 8.25 | 8.01 | 8.02 | 7.50 | qfq | 4,886,200 | 39,538,200 | -2.91% |
| 2024-05-09 | 8.01 | 8.26 | 7.98 | 8.26 | 7.73 | qfq | 7,045,920 | 57,727,104 | 2.99% |
| 2024-05-08 | 8.10 | 8.17 | 7.96 | 8.02 | 7.50 | qfq | 6,269,710 | 50,452,687 | -0.87% |
| 2024-05-07 | 8.10 | 8.14 | 8.01 | 8.09 | 7.57 | qfq | 6,452,448 | 52,093,807 | 1.38% |
| 2024-05-06 | 8.02 | 8.04 | 7.92 | 7.98 | 7.46 | qfq | 6,915,748 | 55,159,756 | 1.27% |
| 2024-04-30 | 7.84 | 7.96 | 7.73 | 7.88 | 7.37 | qfq | 6,372,248 | 50,167,157 | 1.03% |
| 2024-04-29 | 7.46 | 7.84 | 7.46 | 7.80 | 7.30 | qfq | 6,517,610 | 50,441,216 | 2.90% |
| 2024-04-26 | 7.45 | 7.64 | 7.44 | 7.58 | 7.09 | qfq | 4,807,320 | 36,264,368 | 1.20% |
| 2024-04-25 | 7.34 | 7.53 | 7.33 | 7.49 | 7.01 | qfq | 3,416,300 | 25,489,532 | 1.49% |
| 2024-04-24 | 7.28 | 7.38 | 7.25 | 7.38 | 6.90 | qfq | 2,786,703 | 20,433,456 | 1.10% |
| 2024-04-23 | 7.33 | 7.38 | 7.17 | 7.30 | 6.83 | qfq | 4,372,091 | 31,844,667 | 0.14% |
| 2024-04-22 | 7.21 | 7.40 | 7.10 | 7.29 | 6.82 | qfq | 7,096,765 | 51,594,845 | 3.55% |
| 2024-04-19 | 7.10 | 7.19 | 7.00 | 7.04 | 6.59 | qfq | 3,466,950 | 24,482,322 | -1.12% |
| 2024-04-18 | 7.13 | 7.21 | 7.03 | 7.12 | 6.66 | qfq | 4,104,517 | 29,280,129 | -0.84% |
| 2024-04-17 | 6.81 | 7.18 | 6.81 | 7.18 | 6.72 | qfq | 5,675,920 | 40,052,685 | 6.37% |
| 2024-04-16 | 7.14 | 7.14 | 6.74 | 6.75 | 6.31 | qfq | 7,459,217 | 51,211,285 | -5.46% |
| 2024-04-15 | 7.45 | 7.52 | 7.03 | 7.14 | 6.68 | qfq | 6,239,150 | 45,023,690 | -4.03% |
| 2024-04-12 | 7.56 | 7.56 | 7.44 | 7.44 | 6.96 | qfq | 2,906,585 | 21,755,796 | -1.20% |
| 2024-04-11 | 7.58 | 7.65 | 7.47 | 7.53 | 7.04 | qfq | 3,568,600 | 26,977,746 | -0.79% |
| 2024-04-10 | 7.79 | 7.79 | 7.53 | 7.59 | 7.10 | qfq | 4,024,900 | 30,748,092 | -2.44% |
| 2024-04-09 | 7.62 | 7.82 | 7.58 | 7.78 | 7.28 | qfq | 7,279,910 | 56,431,061 | 1.97% |
| 2024-04-08 | 7.91 | 7.91 | 7.63 | 7.63 | 7.14 | qfq | 6,387,532 | 49,499,240 | -3.66% |
| 2024-04-03 | 7.80 | 7.95 | 7.66 | 7.92 | 7.41 | qfq | 5,686,020 | 44,451,549 | 1.54% |
| 2024-04-02 | 7.69 | 7.85 | 7.65 | 7.80 | 7.30 | qfq | 6,394,500 | 49,715,212 | 1.69% |
| 2024-04-01 | 7.45 | 7.68 | 7.44 | 7.67 | 7.17 | qfq | 5,881,420 | 44,559,522 | 3.37% |
| 2024-03-29 | 7.49 | 7.54 | 7.30 | 7.42 | 6.94 | qfq | 5,848,893 | 43,224,522 | -1.20% |
| 2024-03-28 | 7.50 | 7.67 | 7.43 | 7.51 | 7.02 | qfq | 8,695,317 | 65,549,372 | 0.00% |
| 2024-03-27 | 7.60 | 7.70 | 7.50 | 7.51 | 7.02 | qfq | 5,624,536 | 42,794,754 | -1.18% |
| 2024-03-26 | 7.62 | 7.66 | 7.47 | 7.60 | 7.11 | qfq | 5,159,693 | 39,010,204 | -0.26% |
| 2024-03-25 | 7.81 | 7.88 | 7.61 | 7.62 | 7.13 | qfq | 6,339,430 | 48,959,835 | -2.68% |
| 2024-03-22 | 8.04 | 8.04 | 7.77 | 7.83 | 7.32 | qfq | 5,670,364 | 44,624,278 | -2.73% |
| 2024-03-21 | 8.15 | 8.20 | 7.99 | 8.05 | 7.53 | qfq | 3,906,740 | 31,589,655 | -1.23% |
| 2024-03-20 | 8.06 | 8.19 | 7.99 | 8.15 | 7.62 | qfq | 4,034,001 | 32,690,445 | 1.49% |
| 2024-03-19 | 8.05 | 8.12 | 8.01 | 8.03 | 7.51 | qfq | 4,168,303 | 33,619,236 | -0.62% |
| 2024-03-18 | 7.89 | 8.08 | 7.86 | 8.08 | 7.56 | qfq | 6,169,550 | 49,137,522 | 2.41% |
| 2024-03-15 | 7.89 | 7.97 | 7.80 | 7.89 | 7.38 | qfq | 6,488,170 | 51,034,137 | -0.13% |
| 2024-03-14 | 8.00 | 8.07 | 7.83 | 7.90 | 7.39 | qfq | 4,391,300 | 35,013,141 | -0.88% |
| 2024-03-13 | 7.98 | 8.00 | 7.83 | 7.97 | 7.46 | qfq | 3,310,800 | 26,247,008 | 0.38% |
| 2024-03-12 | 7.81 | 7.95 | 7.81 | 7.94 | 7.43 | qfq | 4,312,300 | 33,998,255 | 2.06% |
| 2024-03-11 | 7.65 | 7.79 | 7.60 | 7.78 | 7.28 | qfq | 3,849,720 | 29,616,305 | 1.57% |
| 2024-03-08 | 7.62 | 7.73 | 7.59 | 7.66 | 7.17 | qfq | 2,487,700 | 19,014,390 | 0.66% |
| 2024-03-07 | 7.82 | 7.86 | 7.60 | 7.61 | 7.12 | qfq | 4,464,800 | 34,390,246 | -2.69% |
| 2024-03-06 | 7.74 | 7.93 | 7.71 | 7.82 | 7.31 | qfq | 4,110,700 | 32,070,859 | 0.00% |
| 2024-03-05 | 7.91 | 7.96 | 7.75 | 7.82 | 7.31 | qfq | 4,723,500 | 37,109,815 | -2.37% |
| 2024-03-04 | 7.79 | 8.06 | 7.73 | 8.01 | 7.49 | qfq | 7,053,100 | 56,107,606 | 2.69% |
| 2024-03-01 | 7.71 | 7.81 | 7.65 | 7.80 | 7.30 | qfq | 4,741,750 | 36,648,107 | 1.30% |
| 2024-02-29 | 7.47 | 7.72 | 7.42 | 7.70 | 7.20 | qfq | 5,475,800 | 41,743,255 | 2.94% |
| 2024-02-28 | 8.01 | 8.25 | 7.45 | 7.48 | 7.00 | qfq | 9,810,623 | 77,168,899 | -6.15% |
| 2024-02-27 | 7.75 | 7.98 | 7.69 | 7.97 | 7.46 | qfq | 5,314,908 | 41,856,037 | 2.31% |
| 2024-02-26 | 7.70 | 7.94 | 7.62 | 7.79 | 7.29 | qfq | 6,259,817 | 48,713,412 | 1.43% |
| 2024-02-23 | 7.54 | 7.69 | 7.45 | 7.68 | 7.18 | qfq | 6,868,791 | 51,993,764 | 1.99% |
| 2024-02-22 | 7.50 | 7.68 | 7.43 | 7.53 | 7.04 | qfq | 6,450,100 | 48,385,579 | -0.26% |
| 2024-02-21 | 7.29 | 7.76 | 7.21 | 7.55 | 7.06 | qfq | 8,675,460 | 65,316,225 | 2.44% |
| 2024-02-20 | 7.19 | 7.59 | 7.13 | 7.37 | 6.89 | qfq | 7,206,497 | 53,012,198 | 1.24% |
| 2024-02-19 | 7.06 | 7.44 | 7.03 | 7.28 | 6.81 | qfq | 12,492,922 | 91,210,540 | 4.45% |
| 2024-02-08 | 6.43 | 6.97 | 6.28 | 6.97 | 6.52 | qfq | 11,913,993 | 78,960,876 | 9.94% |
| 2024-02-07 | 6.61 | 6.65 | 6.24 | 6.34 | 5.93 | qfq | 10,658,482 | 68,527,690 | -3.35% |
| 2024-02-06 | 6.35 | 6.70 | 6.03 | 6.56 | 6.14 | qfq | 11,366,430 | 72,494,635 | 3.31% |
| 2024-02-05 | 6.75 | 6.83 | 6.23 | 6.35 | 5.94 | qfq | 12,443,840 | 79,859,503 | -8.10% |
| 2024-02-02 | 7.30 | 7.38 | 6.63 | 6.91 | 6.46 | qfq | 10,641,700 | 74,145,518 | -5.34% |
| 2024-02-01 | 7.40 | 7.51 | 7.22 | 7.30 | 6.83 | qfq | 5,463,522 | 40,169,781 | -1.75% |
| 2024-01-31 | 7.86 | 7.88 | 7.37 | 7.43 | 6.95 | qfq | 6,955,900 | 52,701,485 | -5.95% |
| 2024-01-30 | 8.05 | 8.14 | 7.87 | 7.90 | 7.39 | qfq | 3,986,700 | 31,967,950 | -2.59% |
| 2024-01-29 | 8.34 | 8.40 | 8.10 | 8.11 | 7.59 | qfq | 5,175,638 | 42,547,198 | -2.76% |
| 2024-01-26 | 8.35 | 8.52 | 8.30 | 8.34 | 7.80 | qfq | 4,659,938 | 39,208,024 | -0.36% |
| 2024-01-25 | 7.99 | 8.38 | 7.93 | 8.37 | 7.83 | qfq | 6,294,015 | 51,493,212 | 4.63% |
| 2024-01-24 | 7.97 | 8.05 | 7.67 | 8.00 | 7.48 | qfq | 6,149,230 | 48,427,063 | 0.88% |
| 2024-01-23 | 7.87 | 7.95 | 7.73 | 7.93 | 7.42 | qfq | 5,756,423 | 45,211,660 | 0.76% |
| 2024-01-22 | 8.45 | 8.48 | 7.80 | 7.87 | 7.36 | qfq | 7,173,130 | 58,110,081 | -6.75% |
| 2024-01-19 | 8.50 | 8.61 | 8.43 | 8.44 | 7.89 | qfq | 3,722,690 | 31,710,648 | -0.71% |
| 2024-01-18 | 8.56 | 8.59 | 8.28 | 8.50 | 7.95 | qfq | 5,687,800 | 47,890,003 | -0.93% |
| 2024-01-17 | 8.87 | 8.87 | 8.57 | 8.58 | 8.03 | qfq | 3,703,100 | 32,341,824 | -2.61% |
| 2024-01-16 | 8.89 | 8.92 | 8.70 | 8.81 | 8.24 | qfq | 2,849,200 | 25,068,391 | -0.79% |
| 2024-01-15 | 8.96 | 9.00 | 8.83 | 8.88 | 8.31 | qfq | 2,892,400 | 25,767,034 | -0.67% |
| 2024-01-12 | 9.07 | 9.12 | 8.94 | 8.94 | 8.36 | qfq | 2,940,800 | 26,573,034 | -1.54% |
| 2024-01-11 | 8.87 | 9.11 | 8.87 | 9.08 | 8.49 | qfq | 3,677,900 | 33,081,320 | 1.91% |
| 2024-01-10 | 9.00 | 9.05 | 8.85 | 8.91 | 8.33 | qfq | 5,848,959 | 52,258,221 | -1.00% |
| 2024-01-09 | 9.10 | 9.16 | 8.96 | 9.00 | 8.42 | qfq | 4,396,000 | 39,888,760 | -0.99% |
| 2024-01-08 | 9.22 | 9.27 | 9.08 | 9.09 | 8.50 | qfq | 3,762,500 | 34,505,880 | -2.05% |
| 2024-01-05 | 9.48 | 9.50 | 9.21 | 9.28 | 8.68 | qfq | 4,556,400 | 42,668,995 | -2.21% |
| 2024-01-04 | 9.54 | 9.54 | 9.46 | 9.49 | 8.88 | qfq | 2,766,169 | 26,266,214 | -0.32% |
| 2024-01-03 | 9.50 | 9.65 | 9.47 | 9.52 | 8.91 | qfq | 4,213,300 | 40,290,089 | 0.00% |
| 2024-01-02 | 9.54 | 9.59 | 9.45 | 9.52 | 8.91 | qfq | 4,122,459 | 39,276,026 | -0.21% |
| 2023-12-29 | 9.37 | 9.56 | 9.31 | 9.54 | 8.92 | qfq | 3,828,023 | 36,316,952 | 1.81% |
| 2023-12-28 | 9.25 | 9.42 | 9.13 | 9.37 | 8.76 | qfq | 6,587,600 | 61,352,040 | 1.30% |
| 2023-12-27 | 9.23 | 9.31 | 9.19 | 9.25 | 8.65 | qfq | 3,208,721 | 29,667,410 | -0.11% |
| 2023-12-26 | 9.43 | 9.43 | 9.22 | 9.26 | 8.66 | qfq | 3,575,640 | 33,149,080 | -1.38% |
| 2023-12-25 | 9.52 | 9.55 | 9.26 | 9.39 | 8.78 | qfq | 3,918,200 | 36,734,051 | -0.84% |
| 2023-12-22 | 9.65 | 9.65 | 9.44 | 9.47 | 8.86 | qfq | 3,586,900 | 34,049,464 | -1.25% |
| 2023-12-21 | 9.66 | 9.66 | 9.46 | 9.59 | 8.97 | qfq | 4,217,800 | 40,299,017 | -0.52% |
| 2023-12-20 | 9.74 | 9.84 | 9.63 | 9.64 | 9.02 | qfq | 2,669,200 | 25,901,719 | -1.13% |
| 2023-12-19 | 9.83 | 9.83 | 9.64 | 9.75 | 9.12 | qfq | 2,811,151 | 27,272,439 | -0.31% |
| 2023-12-18 | 9.86 | 9.99 | 9.73 | 9.78 | 9.15 | qfq | 3,207,300 | 31,597,360 | -1.01% |
| 2023-12-15 | 9.92 | 10.02 | 9.86 | 9.88 | 9.24 | qfq | 2,611,280 | 25,941,869 | -0.40% |
| 2023-12-14 | 10.06 | 10.15 | 9.92 | 9.92 | 9.28 | qfq | 4,252,000 | 42,570,230 | -1.10% |
| 2023-12-13 | 10.14 | 10.21 | 10.01 | 10.03 | 9.38 | qfq | 3,947,500 | 39,950,524 | -1.28% |
| 2023-12-12 | 10.21 | 10.32 | 10.10 | 10.16 | 9.50 | qfq | 3,032,800 | 30,823,970 | 0.10% |
| 2023-12-11 | 10.03 | 10.16 | 9.95 | 10.15 | 9.49 | qfq | 4,243,997 | 42,626,653 | 0.20% |
| 2023-12-08 | 10.20 | 10.21 | 10.08 | 10.13 | 9.48 | qfq | 4,926,258 | 49,928,051 | -0.30% |
| 2023-12-07 | 10.25 | 10.36 | 10.15 | 10.16 | 9.50 | qfq | 4,603,530 | 47,179,526 | -0.88% |
| 2023-12-06 | 10.16 | 10.41 | 10.11 | 10.25 | 9.59 | qfq | 4,910,750 | 50,410,291 | 0.99% |
| 2023-12-05 | 10.18 | 10.27 | 10.03 | 10.15 | 9.49 | qfq | 7,066,500 | 71,804,760 | -0.78% |
| 2023-12-04 | 10.60 | 10.69 | 10.16 | 10.23 | 9.57 | qfq | 12,633,733 | 130,460,406 | -3.67% |
| 2023-12-01 | 10.63 | 10.67 | 10.52 | 10.62 | 9.93 | qfq | 4,772,644 | 50,522,581 | 0.09% |
| 2023-11-30 | 10.77 | 10.79 | 10.50 | 10.61 | 9.92 | qfq | 7,338,400 | 77,937,609 | -1.12% |
| 2023-11-29 | 10.86 | 10.86 | 10.71 | 10.73 | 10.04 | qfq | 3,008,140 | 32,371,199 | -0.92% |
| 2023-11-28 | 10.73 | 10.86 | 10.61 | 10.83 | 10.13 | qfq | 5,178,115 | 55,819,505 | 0.37% |
| 2023-11-27 | 10.80 | 10.87 | 10.66 | 10.79 | 10.09 | qfq | 5,061,400 | 54,390,578 | -0.09% |
| 2023-11-24 | 10.86 | 10.89 | 10.74 | 10.80 | 10.10 | qfq | 4,423,600 | 47,781,762 | -0.55% |
| 2023-11-23 | 10.71 | 10.89 | 10.70 | 10.86 | 10.16 | qfq | 4,398,040 | 47,461,328 | 1.40% |
| 2023-11-22 | 10.63 | 10.86 | 10.63 | 10.71 | 10.02 | qfq | 5,412,700 | 58,182,506 | 0.37% |
| 2023-11-21 | 10.70 | 10.85 | 10.65 | 10.67 | 9.98 | qfq | 5,020,700 | 53,917,321 | -0.37% |
| 2023-11-20 | 10.59 | 10.74 | 10.58 | 10.71 | 10.02 | qfq | 4,743,600 | 50,691,369 | 1.42% |
| 2023-11-17 | 10.40 | 10.58 | 10.38 | 10.56 | 9.88 | qfq | 3,429,500 | 36,056,756 | 1.15% |
| 2023-11-16 | 10.55 | 10.56 | 10.43 | 10.44 | 9.77 | qfq | 3,096,500 | 32,483,641 | -1.04% |
| 2023-11-15 | 10.50 | 10.61 | 10.50 | 10.55 | 9.87 | qfq | 3,402,425 | 35,879,102 | 1.25% |
| 2023-11-14 | 10.44 | 10.55 | 10.38 | 10.42 | 9.75 | qfq | 3,134,320 | 32,761,308 | -0.10% |
| 2023-11-13 | 10.46 | 10.51 | 10.32 | 10.43 | 9.76 | qfq | 4,968,200 | 51,546,354 | -0.29% |
| 2023-11-10 | 10.40 | 10.55 | 10.31 | 10.46 | 9.78 | qfq | 4,579,340 | 47,800,515 | 0.19% |
| 2023-11-09 | 10.80 | 10.85 | 10.41 | 10.44 | 9.77 | qfq | 8,887,253 | 93,907,037 | -2.79% |
| 2023-11-08 | 10.39 | 10.75 | 10.35 | 10.74 | 10.05 | qfq | 10,648,970 | 113,285,471 | 3.17% |
| 2023-11-07 | 10.57 | 10.58 | 10.37 | 10.41 | 9.74 | qfq | 5,841,827 | 61,160,012 | -1.42% |
| 2023-11-06 | 10.51 | 10.69 | 10.51 | 10.56 | 9.88 | qfq | 5,804,000 | 61,400,109 | 1.25% |
| 2023-11-03 | 10.41 | 10.58 | 10.40 | 10.43 | 9.76 | qfq | 4,313,159 | 45,256,497 | 0.48% |
| 2023-11-02 | 10.52 | 10.65 | 10.38 | 10.38 | 9.71 | qfq | 4,232,500 | 44,225,567 | -1.05% |
| 2023-11-01 | 10.42 | 10.55 | 10.34 | 10.49 | 9.81 | qfq | 5,533,200 | 57,856,242 | 0.10% |
| 2023-10-31 | 10.50 | 10.72 | 10.43 | 10.48 | 9.80 | qfq | 8,199,000 | 86,446,820 | -0.38% |
| 2023-10-30 | 10.07 | 10.58 | 10.00 | 10.52 | 9.84 | qfq | 12,725,481 | 132,428,757 | 4.37% |
| 2023-10-27 | 9.43 | 10.19 | 9.31 | 10.08 | 9.43 | qfq | 11,322,916 | 111,380,772 | 6.22% |
| 2023-10-26 | 9.40 | 9.50 | 9.26 | 9.49 | 8.88 | qfq | 5,829,863 | 54,682,632 | -0.52% |
| 2023-10-25 | 9.72 | 9.83 | 9.50 | 9.54 | 8.92 | qfq | 7,701,421 | 74,336,855 | -1.65% |
| 2023-10-24 | 9.75 | 9.83 | 9.54 | 9.70 | 9.07 | qfq | 6,551,030 | 63,368,468 | -0.51% |
| 2023-10-23 | 9.98 | 9.98 | 9.67 | 9.75 | 9.12 | qfq | 7,074,171 | 69,358,960 | -2.60% |
| 2023-10-20 | 10.00 | 10.18 | 9.97 | 10.01 | 9.36 | qfq | 5,388,870 | 54,227,170 | -0.99% |
| 2023-10-19 | 10.16 | 10.32 | 10.06 | 10.11 | 9.46 | qfq | 4,986,570 | 50,609,240 | -1.37% |
| 2023-10-18 | 10.56 | 10.56 | 10.22 | 10.25 | 9.59 | qfq | 5,861,790 | 60,527,678 | -3.30% |
| 2023-10-17 | 10.69 | 10.78 | 10.43 | 10.60 | 9.92 | qfq | 7,012,200 | 73,941,769 | -1.76% |
| 2023-10-16 | 10.99 | 11.08 | 10.63 | 10.79 | 10.09 | qfq | 12,004,360 | 129,417,373 | -0.46% |
| 2023-10-13 | 10.57 | 10.99 | 10.50 | 10.84 | 10.14 | qfq | 14,429,600 | 156,192,419 | 2.07% |
| 2023-10-12 | 10.33 | 10.64 | 10.30 | 10.62 | 9.93 | qfq | 13,179,470 | 138,423,000 | 3.81% |
| 2023-10-11 | 10.00 | 10.56 | 10.00 | 10.23 | 9.57 | qfq | 15,833,097 | 163,232,890 | 2.20% |
| 2023-10-10 | 10.50 | 10.54 | 9.97 | 10.01 | 9.36 | qfq | 16,046,100 | 163,714,580 | -4.30% |
| 2023-10-09 | 10.68 | 10.68 | 10.37 | 10.46 | 9.78 | qfq | 8,738,499 | 91,382,136 | -1.41% |
| 2023-09-28 | 10.86 | 11.05 | 10.60 | 10.61 | 9.92 | qfq | 14,119,800 | 151,261,625 | -2.39% |
| 2023-09-27 | 10.70 | 11.06 | 10.67 | 10.87 | 10.17 | qfq | 17,227,142 | 187,494,818 | 1.30% |
| 2023-09-26 | 11.06 | 11.15 | 10.71 | 10.73 | 10.04 | qfq | 18,992,400 | 206,523,999 | -3.85% |
| 2023-09-25 | 10.79 | 11.39 | 10.60 | 11.16 | 10.44 | qfq | 29,712,070 | 326,797,328 | 4.30% |
| 2023-09-22 | 10.69 | 10.87 | 10.37 | 10.70 | 10.01 | qfq | 23,728,898 | 251,301,727 | -0.93% |
| 2023-09-21 | 10.35 | 11.06 | 10.28 | 10.80 | 10.10 | qfq | 35,228,260 | 377,157,537 | 1.79% |
| 2023-09-20 | 10.17 | 10.97 | 10.15 | 10.61 | 9.92 | qfq | 41,085,103 | 438,623,566 | 6.42% |
| 2023-09-19 | 10.16 | 10.17 | 9.92 | 9.97 | 9.33 | qfq | 3,880,420 | 38,852,512 | -0.89% |
| 2023-09-18 | 9.96 | 10.07 | 9.88 | 10.06 | 9.41 | qfq | 4,199,100 | 42,033,320 | 1.00% |
| 2023-09-15 | 9.81 | 10.04 | 9.75 | 9.96 | 9.32 | qfq | 5,893,000 | 58,529,985 | 1.74% |
| 2023-09-14 | 9.94 | 9.99 | 9.77 | 9.79 | 9.16 | qfq | 4,685,467 | 46,042,424 | -1.90% |
| 2023-09-13 | 10.19 | 10.19 | 9.87 | 9.98 | 9.34 | qfq | 4,458,030 | 44,554,499 | -2.25% |
| 2023-09-12 | 10.10 | 10.23 | 10.01 | 10.21 | 9.55 | qfq | 5,284,900 | 53,629,999 | 1.49% |
| 2023-09-11 | 9.71 | 10.14 | 9.71 | 10.06 | 9.41 | qfq | 8,758,627 | 87,682,528 | 3.39% |
| 2023-09-08 | 9.62 | 9.77 | 9.62 | 9.73 | 9.10 | qfq | 2,376,380 | 23,121,876 | 0.21% |
| 2023-09-07 | 10.00 | 10.05 | 9.71 | 9.71 | 9.08 | qfq | 7,601,211 | 74,787,954 | -2.90% |
| 2023-09-06 | 10.00 | 10.10 | 9.88 | 10.00 | 9.35 | qfq | 4,474,906 | 44,828,719 | -0.10% |
| 2023-09-05 | 9.99 | 10.06 | 9.96 | 10.01 | 9.36 | qfq | 3,771,300 | 37,748,937 | -0.10% |
| 2023-09-04 | 9.90 | 10.13 | 9.84 | 10.02 | 9.37 | qfq | 6,738,850 | 67,114,411 | 1.21% |
| 2023-09-01 | 10.03 | 10.03 | 9.80 | 9.90 | 9.26 | qfq | 2,844,817 | 28,080,991 | -0.30% |
| 2023-08-31 | 10.01 | 10.02 | 9.76 | 9.93 | 9.29 | qfq | 4,960,483 | 49,055,201 | -0.50% |
| 2023-08-30 | 10.07 | 10.21 | 9.92 | 9.98 | 9.34 | qfq | 5,710,837 | 57,512,376 | -1.09% |
| 2023-08-29 | 9.64 | 10.11 | 9.60 | 10.09 | 9.44 | qfq | 11,963,018 | 118,704,722 | 4.02% |
| 2023-08-28 | 10.45 | 10.51 | 9.61 | 9.70 | 9.07 | qfq | 16,479,710 | 164,662,045 | -4.34% |
| 2023-08-25 | 10.27 | 10.34 | 10.10 | 10.14 | 9.49 | qfq | 4,400,621 | 44,814,091 | -1.36% |
| 2023-08-24 | 10.23 | 10.39 | 10.17 | 10.28 | 9.62 | qfq | 3,867,870 | 39,723,909 | -0.29% |
| 2023-08-23 | 10.46 | 10.52 | 10.31 | 10.31 | 9.64 | qfq | 2,973,470 | 30,888,056 | -1.81% |
| 2023-08-22 | 10.60 | 10.71 | 10.30 | 10.50 | 9.82 | qfq | 5,553,920 | 57,967,820 | -0.76% |
| 2023-08-21 | 10.62 | 10.77 | 10.58 | 10.58 | 9.90 | qfq | 3,717,366 | 39,619,218 | -0.94% |
| 2023-08-18 | 11.04 | 11.05 | 10.68 | 10.68 | 9.99 | qfq | 7,381,371 | 79,965,662 | -3.26% |
| 2023-08-17 | 10.97 | 11.07 | 10.81 | 11.04 | 10.33 | qfq | 8,695,871 | 95,145,533 | -0.09% |
| 2023-08-16 | 11.00 | 11.30 | 10.98 | 11.05 | 10.34 | qfq | 12,328,060 | 137,454,661 | -0.54% |
| 2023-08-15 | 10.92 | 11.28 | 10.78 | 11.11 | 10.39 | qfq | 11,052,710 | 121,757,520 | 1.18% |
| 2023-08-14 | 11.07 | 11.20 | 10.85 | 10.98 | 10.27 | qfq | 9,611,210 | 105,592,716 | -0.27% |
| 2023-08-11 | 10.82 | 11.09 | 10.82 | 11.01 | 10.30 | qfq | 10,935,030 | 120,546,335 | 1.19% |
| 2023-08-10 | 10.79 | 10.89 | 10.74 | 10.88 | 10.18 | qfq | 5,116,072 | 55,461,787 | 0.65% |
| 2023-08-09 | 10.72 | 10.86 | 10.67 | 10.81 | 10.11 | qfq | 5,571,036 | 60,093,217 | 0.65% |
| 2023-08-08 | 10.70 | 10.91 | 10.67 | 10.74 | 10.05 | qfq | 6,521,690 | 70,221,545 | -0.09% |
| 2023-08-07 | 10.81 | 10.82 | 10.58 | 10.75 | 10.06 | qfq | 9,791,111 | 104,623,203 | -0.19% |
| 2023-08-04 | 10.73 | 10.90 | 10.72 | 10.77 | 10.07 | qfq | 7,562,303 | 81,726,529 | 0.56% |
| 2023-08-03 | 10.78 | 10.80 | 10.62 | 10.71 | 10.02 | qfq | 10,856,823 | 116,237,268 | -0.74% |
| 2023-08-02 | 11.04 | 11.04 | 10.77 | 10.79 | 10.09 | qfq | 11,590,621 | 126,184,655 | -1.19% |
| 2023-08-01 | 11.77 | 11.78 | 10.90 | 10.92 | 10.21 | qfq | 23,550,998 | 264,630,962 | -7.06% |
| 2023-07-31 | 11.86 | 11.94 | 11.69 | 11.75 | 10.99 | qfq | 11,057,852 | 130,683,523 | -0.59% |
| 2023-07-28 | 11.77 | 11.84 | 11.66 | 11.82 | 11.06 | qfq | 6,922,516 | 81,357,104 | 0.08% |
| 2023-07-27 | 12.05 | 12.10 | 11.78 | 11.81 | 11.05 | qfq | 6,310,930 | 75,121,806 | -2.07% |
| 2023-07-26 | 12.08 | 12.13 | 12.00 | 12.06 | 11.28 | qfq | 5,834,000 | 70,437,664 | -0.25% |
| 2023-07-25 | 12.11 | 12.13 | 11.94 | 12.09 | 11.31 | qfq | 6,760,070 | 81,357,594 | 0.25% |
| 2023-07-24 | 12.17 | 12.18 | 11.75 | 12.06 | 11.28 | qfq | 10,234,100 | 122,428,416 | -0.58% |
| 2023-07-21 | 12.12 | 12.40 | 12.07 | 12.13 | 11.35 | qfq | 5,764,010 | 70,361,992 | 0.08% |
| 2023-07-20 | 12.16 | 12.23 | 12.08 | 12.12 | 11.34 | qfq | 3,572,323 | 43,322,010 | -0.33% |
| 2023-07-19 | 12.50 | 12.55 | 12.10 | 12.16 | 11.37 | qfq | 5,739,150 | 70,293,734 | -2.88% |
| 2023-07-18 | 12.54 | 12.63 | 12.47 | 12.52 | 11.71 | qfq | 1,871,901 | 23,471,269 | -0.08% |
| 2023-07-17 | 12.51 | 12.59 | 12.46 | 12.53 | 11.72 | qfq | 2,112,240 | 26,398,471 | -0.40% |