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
华达新材605158.SH
最近收盘价6.392026-07-17
最近交易日2026-07-17
成交量（股）4,745,860
成交额（元）31,012,302
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-18 | 2026-06-25 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-13 | 2025-06-19 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-24 | 2024-05-30 | cash_dividend | 0.2 | — | — | — | 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 | 6.63 | 6.80 | 6.36 | 6.39 | 6.39 | qfq | 4,745,860 | 31,012,302 | -3.91% |
| 2026-07-16 | 6.69 | 6.86 | 6.60 | 6.65 | 6.65 | qfq | 6,183,270 | 41,649,882 | -0.60% |
| 2026-07-15 | 6.83 | 6.92 | 6.50 | 6.69 | 6.69 | qfq | 11,605,080 | 77,917,737 | 6.36% |
| 2026-07-14 | 6.12 | 6.32 | 6.04 | 6.29 | 6.29 | qfq | 3,130,760 | 19,417,798 | 2.78% |
| 2026-07-13 | 6.33 | 6.44 | 6.10 | 6.12 | 6.12 | qfq | 3,513,600 | 21,873,517 | -4.08% |
| 2026-07-10 | 6.25 | 6.54 | 6.22 | 6.38 | 6.38 | qfq | 3,652,900 | 23,394,116 | 1.43% |
| 2026-07-09 | 6.30 | 6.43 | 6.12 | 6.29 | 6.29 | qfq | 5,899,130 | 36,849,923 | -0.63% |
| 2026-07-08 | 6.50 | 6.51 | 6.31 | 6.33 | 6.33 | qfq | 2,110,100 | 13,456,330 | -2.62% |
| 2026-07-07 | 6.68 | 6.77 | 6.40 | 6.50 | 6.50 | qfq | 4,306,140 | 28,046,446 | -3.27% |
| 2026-07-06 | 6.90 | 6.90 | 6.68 | 6.72 | 6.72 | qfq | 4,479,400 | 30,376,116 | -0.74% |
| 2026-07-03 | 6.57 | 6.80 | 6.57 | 6.77 | 6.77 | qfq | 4,982,800 | 33,382,367 | 1.80% |
| 2026-07-02 | 6.60 | 6.82 | 6.54 | 6.65 | 6.65 | qfq | 4,387,870 | 29,393,322 | 0.15% |
| 2026-07-01 | 6.37 | 6.77 | 6.36 | 6.64 | 6.64 | qfq | 5,520,971 | 36,391,115 | 3.75% |
| 2026-06-30 | 6.41 | 6.48 | 6.27 | 6.40 | 6.40 | qfq | 4,620,590 | 29,370,017 | -0.78% |
| 2026-06-29 | 6.69 | 6.72 | 6.41 | 6.45 | 6.45 | qfq | 6,911,300 | 44,938,798 | -4.16% |
| 2026-06-26 | 6.95 | 7.02 | 6.67 | 6.73 | 6.73 | qfq | 7,637,641 | 52,240,596 | -3.17% |
| 2026-06-25 | 6.70 | 7.05 | 6.62 | 6.95 | 6.95 | qfq | 8,233,081 | 56,487,564 | 1.91% |
| 2026-06-24 | 6.75 | 6.94 | 6.65 | 6.82 | 6.77 | qfq | 5,977,190 | 40,518,055 | 0.59% |
| 2026-06-23 | 6.58 | 6.94 | 6.58 | 6.78 | 6.73 | qfq | 7,141,500 | 48,428,833 | 1.35% |
| 2026-06-22 | 6.56 | 6.78 | 6.34 | 6.69 | 6.64 | qfq | 7,306,750 | 47,906,747 | 1.36% |
| 2026-06-18 | 6.32 | 6.76 | 6.18 | 6.60 | 6.55 | qfq | 9,379,795 | 60,894,273 | 3.29% |
| 2026-06-17 | 6.58 | 6.60 | 6.36 | 6.39 | 6.34 | qfq | 5,002,130 | 32,183,285 | -3.62% |
| 2026-06-16 | 6.56 | 6.73 | 6.39 | 6.63 | 6.58 | qfq | 6,059,400 | 39,762,851 | 0.91% |
| 2026-06-15 | 6.40 | 6.80 | 6.39 | 6.57 | 6.52 | qfq | 6,993,829 | 46,284,553 | 3.30% |
| 2026-06-12 | 6.44 | 6.48 | 6.30 | 6.36 | 6.31 | qfq | 3,974,890 | 25,484,480 | 0.16% |
| 2026-06-11 | 6.43 | 6.48 | 6.27 | 6.35 | 6.30 | qfq | 3,222,900 | 20,471,706 | -0.78% |
| 2026-06-10 | 6.48 | 6.62 | 6.32 | 6.40 | 6.35 | qfq | 3,458,500 | 22,198,288 | -1.99% |
| 2026-06-09 | 6.48 | 6.64 | 6.34 | 6.53 | 6.48 | qfq | 5,438,830 | 35,557,636 | 2.35% |
| 2026-06-08 | 6.58 | 6.68 | 6.31 | 6.38 | 6.33 | qfq | 4,792,880 | 31,079,232 | -4.35% |
| 2026-06-05 | 6.60 | 6.78 | 6.48 | 6.67 | 6.62 | qfq | 4,611,000 | 30,645,481 | 1.37% |
| 2026-06-04 | 6.66 | 6.71 | 6.51 | 6.58 | 6.53 | qfq | 3,961,640 | 26,115,627 | -1.35% |
| 2026-06-03 | 6.76 | 6.83 | 6.65 | 6.67 | 6.62 | qfq | 4,920,400 | 33,049,021 | -2.20% |
| 2026-06-02 | 7.01 | 7.05 | 6.73 | 6.82 | 6.77 | qfq | 5,325,190 | 36,277,596 | -2.71% |
| 2026-06-01 | 6.95 | 7.06 | 6.80 | 7.01 | 6.96 | qfq | 4,345,690 | 30,300,853 | 0.86% |
| 2026-05-29 | 7.22 | 7.22 | 6.84 | 6.95 | 6.90 | qfq | 6,264,600 | 43,840,170 | -2.93% |
| 2026-05-28 | 7.10 | 7.23 | 7.00 | 7.16 | 7.11 | qfq | 4,901,260 | 34,968,234 | 0.70% |
| 2026-05-27 | 7.30 | 7.39 | 7.07 | 7.11 | 7.06 | qfq | 5,747,000 | 41,222,477 | -2.74% |
| 2026-05-26 | 7.41 | 7.50 | 7.25 | 7.31 | 7.26 | qfq | 5,961,900 | 43,726,888 | -1.75% |
| 2026-05-25 | 7.58 | 7.68 | 7.35 | 7.44 | 7.39 | qfq | 6,302,300 | 47,090,313 | -1.85% |
| 2026-05-22 | 7.41 | 7.70 | 7.36 | 7.58 | 7.52 | qfq | 8,322,000 | 62,892,251 | 2.29% |
| 2026-05-21 | 7.76 | 7.87 | 7.40 | 7.41 | 7.36 | qfq | 10,379,790 | 79,463,239 | -5.36% |
| 2026-05-20 | 7.98 | 8.02 | 7.65 | 7.83 | 7.77 | qfq | 11,357,090 | 88,980,437 | -1.51% |
| 2026-05-19 | 8.15 | 8.64 | 7.88 | 7.95 | 7.89 | qfq | 16,476,480 | 133,883,024 | -1.24% |
| 2026-05-18 | 8.18 | 8.19 | 7.90 | 8.05 | 7.99 | qfq | 10,756,520 | 86,813,643 | -2.19% |
| 2026-05-15 | 8.44 | 8.57 | 8.16 | 8.23 | 8.17 | qfq | 15,091,003 | 126,021,200 | -2.26% |
| 2026-05-14 | 8.82 | 9.04 | 8.40 | 8.42 | 8.36 | qfq | 32,820,800 | 284,340,784 | -3.33% |
| 2026-05-13 | 7.98 | 8.71 | 7.90 | 8.71 | 8.65 | qfq | 29,616,233 | 254,195,939 | 9.97% |
| 2026-05-12 | 7.97 | 8.19 | 7.74 | 7.92 | 7.86 | qfq | 19,791,000 | 157,010,971 | -0.63% |
| 2026-05-11 | 8.21 | 8.40 | 7.82 | 7.97 | 7.91 | qfq | 27,589,690 | 221,515,098 | -2.21% |
| 2026-05-08 | 9.02 | 9.02 | 8.14 | 8.15 | 8.09 | qfq | 42,308,080 | 356,991,455 | -9.85% |
| 2026-05-07 | 8.24 | 9.04 | 8.24 | 9.04 | 8.97 | qfq | 13,696,730 | 122,146,050 | 9.98% |
| 2026-05-06 | 8.05 | 8.29 | 7.83 | 8.22 | 8.16 | qfq | 14,143,470 | 114,141,032 | 2.62% |
| 2026-04-30 | 7.83 | 8.19 | 7.53 | 8.01 | 7.95 | qfq | 23,348,692 | 185,391,827 | 2.30% |
| 2026-04-29 | 7.09 | 7.83 | 7.06 | 7.83 | 7.77 | qfq | 14,340,340 | 109,036,174 | 9.97% |
| 2026-04-28 | 7.19 | 7.26 | 7.10 | 7.12 | 7.07 | qfq | 3,611,600 | 25,856,762 | -0.97% |
| 2026-04-27 | 7.15 | 7.19 | 7.04 | 7.19 | 7.14 | qfq | 4,161,170 | 29,626,624 | 0.28% |
| 2026-04-24 | 7.07 | 7.18 | 7.01 | 7.17 | 7.12 | qfq | 4,253,600 | 30,208,805 | 0.28% |
| 2026-04-23 | 7.10 | 7.17 | 6.97 | 7.15 | 7.10 | qfq | 5,615,400 | 39,838,127 | 0.56% |
| 2026-04-22 | 7.38 | 7.42 | 7.09 | 7.11 | 7.06 | qfq | 6,338,720 | 45,364,284 | -4.18% |
| 2026-04-21 | 7.46 | 7.49 | 7.36 | 7.42 | 7.37 | qfq | 2,979,699 | 22,123,964 | -0.27% |
| 2026-04-20 | 7.41 | 7.48 | 7.34 | 7.44 | 7.39 | qfq | 3,666,200 | 27,267,217 | 0.81% |
| 2026-04-17 | 7.53 | 7.53 | 7.31 | 7.38 | 7.33 | qfq | 3,167,600 | 23,342,389 | -1.60% |
| 2026-04-16 | 7.45 | 7.56 | 7.39 | 7.50 | 7.45 | qfq | 3,821,000 | 28,536,122 | 1.35% |
| 2026-04-15 | 7.55 | 7.56 | 7.40 | 7.40 | 7.35 | qfq | 2,489,778 | 18,540,332 | -1.46% |
| 2026-04-14 | 7.52 | 7.60 | 7.44 | 7.51 | 7.45 | qfq | 2,875,080 | 21,556,423 | 0.27% |
| 2026-04-13 | 7.56 | 7.59 | 7.48 | 7.49 | 7.44 | qfq | 2,588,180 | 19,493,288 | -0.79% |
| 2026-04-10 | 7.47 | 7.62 | 7.47 | 7.55 | 7.49 | qfq | 2,357,810 | 17,843,061 | 1.21% |
| 2026-04-09 | 7.61 | 7.64 | 7.43 | 7.46 | 7.41 | qfq | 2,777,190 | 20,829,131 | -2.36% |
| 2026-04-08 | 7.47 | 7.65 | 7.47 | 7.64 | 7.58 | qfq | 2,600,300 | 19,774,976 | 3.10% |
| 2026-04-07 | 7.28 | 7.49 | 7.26 | 7.41 | 7.36 | qfq | 2,803,023 | 20,731,615 | 1.79% |
| 2026-04-03 | 7.50 | 7.51 | 7.23 | 7.28 | 7.23 | qfq | 2,392,100 | 17,483,610 | -2.54% |
| 2026-04-02 | 7.57 | 7.61 | 7.42 | 7.47 | 7.42 | qfq | 2,060,500 | 15,474,109 | -1.32% |
| 2026-04-01 | 7.64 | 7.69 | 7.48 | 7.57 | 7.51 | qfq | 2,782,440 | 21,047,176 | 0.93% |
| 2026-03-31 | 7.60 | 7.67 | 7.50 | 7.50 | 7.45 | qfq | 2,832,240 | 21,488,259 | -1.19% |
| 2026-03-30 | 7.35 | 7.59 | 7.34 | 7.59 | 7.53 | qfq | 3,334,000 | 25,007,494 | 2.02% |
| 2026-03-27 | 7.25 | 7.45 | 7.22 | 7.44 | 7.39 | qfq | 2,585,370 | 19,085,960 | 2.20% |
| 2026-03-26 | 7.43 | 7.50 | 7.25 | 7.28 | 7.23 | qfq | 2,833,740 | 20,811,244 | -2.02% |
| 2026-03-25 | 7.41 | 7.52 | 7.37 | 7.43 | 7.38 | qfq | 3,472,880 | 25,876,305 | 0.27% |
| 2026-03-24 | 7.17 | 7.43 | 7.09 | 7.41 | 7.36 | qfq | 3,778,100 | 27,485,342 | 5.11% |
| 2026-03-23 | 7.42 | 7.42 | 7.00 | 7.05 | 7.00 | qfq | 5,049,253 | 36,339,428 | -6.00% |
| 2026-03-20 | 7.71 | 7.75 | 7.50 | 7.50 | 7.45 | qfq | 3,170,033 | 24,104,829 | -2.22% |
| 2026-03-19 | 7.89 | 7.95 | 7.65 | 7.67 | 7.61 | qfq | 3,748,600 | 29,074,667 | -3.64% |
| 2026-03-18 | 7.98 | 8.05 | 7.89 | 7.96 | 7.90 | qfq | 3,420,510 | 27,164,662 | -0.25% |
| 2026-03-17 | 7.98 | 8.13 | 7.92 | 7.98 | 7.92 | qfq | 3,781,251 | 30,282,746 | 0.38% |
| 2026-03-16 | 8.00 | 8.04 | 7.90 | 7.95 | 7.89 | qfq | 3,381,350 | 26,886,436 | -0.75% |
| 2026-03-13 | 8.06 | 8.15 | 8.00 | 8.01 | 7.95 | qfq | 2,775,800 | 22,444,180 | -0.50% |
| 2026-03-12 | 8.18 | 8.18 | 8.03 | 8.05 | 7.99 | qfq | 2,534,150 | 20,480,727 | -1.35% |
| 2026-03-11 | 8.24 | 8.29 | 8.10 | 8.16 | 8.10 | qfq | 3,645,610 | 29,763,651 | -1.09% |
| 2026-03-10 | 8.19 | 8.29 | 8.18 | 8.25 | 8.19 | qfq | 2,392,420 | 19,721,423 | 0.73% |
| 2026-03-09 | 8.26 | 8.33 | 8.14 | 8.19 | 8.13 | qfq | 3,526,100 | 28,984,978 | -0.97% |
| 2026-03-06 | 8.03 | 8.29 | 8.01 | 8.27 | 8.21 | qfq | 2,733,803 | 22,419,648 | 2.61% |
| 2026-03-05 | 8.04 | 8.19 | 8.02 | 8.06 | 8.00 | qfq | 3,455,320 | 28,041,680 | 0.75% |
| 2026-03-04 | 8.08 | 8.16 | 7.93 | 8.00 | 7.94 | qfq | 4,033,720 | 32,381,804 | -1.23% |
| 2026-03-03 | 8.34 | 8.37 | 8.10 | 8.10 | 8.04 | qfq | 4,419,229 | 36,350,832 | -2.53% |
| 2026-03-02 | 8.48 | 8.55 | 8.22 | 8.31 | 8.25 | qfq | 5,837,000 | 48,632,266 | -3.15% |
| 2026-02-27 | 8.48 | 8.58 | 8.42 | 8.58 | 8.52 | qfq | 4,166,530 | 35,579,729 | 1.42% |
| 2026-02-26 | 8.51 | 8.54 | 8.41 | 8.46 | 8.40 | qfq | 3,027,256 | 25,637,198 | -0.59% |
| 2026-02-25 | 8.57 | 8.60 | 8.48 | 8.51 | 8.45 | qfq | 5,021,860 | 42,896,833 | 0.24% |
| 2026-02-24 | 8.27 | 8.59 | 8.27 | 8.49 | 8.43 | qfq | 4,450,450 | 37,521,709 | 2.78% |
| 2026-02-13 | 8.30 | 8.40 | 8.26 | 8.26 | 8.20 | qfq | 4,197,800 | 34,975,804 | -0.84% |
| 2026-02-12 | 8.51 | 8.54 | 8.28 | 8.33 | 8.27 | qfq | 5,463,810 | 45,762,980 | -2.23% |
| 2026-02-11 | 8.42 | 8.59 | 8.38 | 8.52 | 8.46 | qfq | 5,242,147 | 44,537,890 | 0.59% |
| 2026-02-10 | 8.55 | 8.78 | 8.42 | 8.47 | 8.41 | qfq | 8,810,950 | 75,193,804 | -0.94% |
| 2026-02-09 | 9.00 | 9.05 | 8.51 | 8.55 | 8.49 | qfq | 16,067,240 | 138,656,285 | -4.15% |
| 2026-02-06 | 8.80 | 8.97 | 8.61 | 8.92 | 8.85 | qfq | 13,474,848 | 118,955,292 | 1.25% |
| 2026-02-05 | 8.44 | 9.12 | 8.35 | 8.81 | 8.75 | qfq | 19,867,465 | 173,848,840 | 4.38% |
| 2026-02-04 | 8.34 | 8.49 | 8.33 | 8.44 | 8.38 | qfq | 2,531,920 | 21,359,006 | 0.60% |
| 2026-02-03 | 8.27 | 8.42 | 8.27 | 8.39 | 8.33 | qfq | 3,873,900 | 32,361,469 | 1.45% |
| 2026-02-02 | 8.47 | 8.51 | 8.26 | 8.27 | 8.21 | qfq | 3,949,310 | 33,134,841 | -2.59% |
| 2026-01-30 | 8.47 | 8.55 | 8.37 | 8.49 | 8.43 | qfq | 4,022,200 | 33,943,267 | 0.24% |
| 2026-01-29 | 8.42 | 8.60 | 8.41 | 8.47 | 8.41 | qfq | 4,645,380 | 39,452,870 | 0.59% |
| 2026-01-28 | 8.40 | 8.48 | 8.35 | 8.42 | 8.36 | qfq | 3,836,326 | 32,319,153 | 0.36% |
| 2026-01-27 | 8.47 | 8.47 | 8.22 | 8.39 | 8.33 | qfq | 5,171,050 | 43,136,385 | -0.94% |
| 2026-01-26 | 8.50 | 8.55 | 8.39 | 8.47 | 8.41 | qfq | 4,841,900 | 40,983,686 | -0.35% |
| 2026-01-23 | 8.55 | 8.60 | 8.40 | 8.50 | 8.44 | qfq | 5,468,400 | 46,337,806 | -0.58% |
| 2026-01-22 | 8.53 | 8.61 | 8.31 | 8.55 | 8.49 | qfq | 8,215,610 | 69,686,902 | -0.70% |
| 2026-01-21 | 8.42 | 8.67 | 8.42 | 8.61 | 8.55 | qfq | 5,671,592 | 48,659,329 | 1.65% |
| 2026-01-20 | 8.36 | 8.52 | 8.30 | 8.47 | 8.41 | qfq | 5,029,962 | 42,284,127 | 1.80% |
| 2026-01-19 | 8.23 | 8.36 | 8.23 | 8.32 | 8.26 | qfq | 2,679,949 | 22,249,892 | 1.09% |
| 2026-01-16 | 8.25 | 8.27 | 8.18 | 8.23 | 8.17 | qfq | 2,814,107 | 23,156,521 | -0.12% |
| 2026-01-15 | 8.15 | 8.25 | 8.13 | 8.24 | 8.18 | qfq | 2,711,635 | 22,279,770 | 0.73% |
| 2026-01-14 | 8.14 | 8.25 | 8.08 | 8.18 | 8.12 | qfq | 4,491,618 | 36,678,104 | 0.62% |
| 2026-01-13 | 8.20 | 8.27 | 8.12 | 8.13 | 8.07 | qfq | 3,663,390 | 30,033,139 | -0.85% |
| 2026-01-12 | 8.16 | 8.21 | 8.06 | 8.20 | 8.14 | qfq | 3,814,570 | 31,039,472 | 0.86% |
| 2026-01-09 | 8.11 | 8.14 | 8.08 | 8.13 | 8.07 | qfq | 2,768,260 | 22,473,714 | 0.25% |
| 2026-01-08 | 8.07 | 8.14 | 8.03 | 8.11 | 8.05 | qfq | 2,546,952 | 20,610,828 | 0.25% |
| 2026-01-07 | 8.03 | 8.09 | 7.97 | 8.09 | 8.03 | qfq | 3,752,190 | 30,167,447 | 0.75% |
| 2026-01-06 | 7.97 | 8.03 | 7.95 | 8.03 | 7.97 | qfq | 2,847,621 | 22,764,044 | 0.63% |
| 2026-01-05 | 8.04 | 8.07 | 7.96 | 7.98 | 7.92 | qfq | 3,321,750 | 26,593,128 | -0.75% |
| 2025-12-31 | 8.03 | 8.07 | 7.92 | 8.04 | 7.98 | qfq | 2,459,584 | 19,717,715 | 0.50% |
| 2025-12-30 | 7.98 | 8.07 | 7.91 | 8.00 | 7.94 | qfq | 2,179,220 | 17,408,078 | 0.25% |
| 2025-12-29 | 7.94 | 7.99 | 7.88 | 7.98 | 7.92 | qfq | 2,146,760 | 17,071,308 | 0.63% |
| 2025-12-26 | 8.03 | 8.06 | 7.90 | 7.93 | 7.87 | qfq | 1,973,250 | 15,727,670 | -1.00% |
| 2025-12-25 | 8.00 | 8.02 | 7.94 | 8.01 | 7.95 | qfq | 1,893,050 | 15,124,795 | 0.13% |
| 2025-12-24 | 7.87 | 8.01 | 7.85 | 8.00 | 7.94 | qfq | 2,760,200 | 21,974,479 | 1.91% |
| 2025-12-23 | 7.97 | 7.99 | 7.82 | 7.85 | 7.79 | qfq | 2,292,050 | 18,090,682 | -1.75% |
| 2025-12-22 | 8.00 | 8.06 | 7.95 | 7.99 | 7.93 | qfq | 2,135,400 | 17,098,452 | 0.38% |
| 2025-12-19 | 7.86 | 8.04 | 7.83 | 7.96 | 7.90 | qfq | 2,482,870 | 19,721,804 | 1.66% |
| 2025-12-18 | 7.72 | 7.93 | 7.68 | 7.83 | 7.77 | qfq | 3,220,900 | 25,269,064 | 1.56% |
| 2025-12-17 | 7.77 | 7.81 | 7.59 | 7.71 | 7.65 | qfq | 3,124,029 | 23,943,517 | -0.52% |
| 2025-12-16 | 7.88 | 7.92 | 7.73 | 7.75 | 7.69 | qfq | 2,621,750 | 20,404,781 | -1.65% |
| 2025-12-15 | 7.84 | 7.97 | 7.72 | 7.88 | 7.82 | qfq | 3,032,859 | 23,874,764 | 0.51% |
| 2025-12-12 | 7.96 | 8.04 | 7.83 | 7.84 | 7.78 | qfq | 4,409,600 | 34,836,721 | -1.63% |
| 2025-12-11 | 8.19 | 8.20 | 7.93 | 7.97 | 7.91 | qfq | 3,109,710 | 24,999,329 | -2.57% |
| 2025-12-10 | 8.16 | 8.22 | 8.10 | 8.18 | 8.12 | qfq | 2,377,912 | 19,421,797 | 0.74% |
| 2025-12-09 | 8.28 | 8.28 | 8.12 | 8.12 | 8.06 | qfq | 3,446,800 | 28,212,964 | -2.29% |
| 2025-12-08 | 8.35 | 8.37 | 8.26 | 8.31 | 8.25 | qfq | 2,368,570 | 19,684,502 | -0.24% |
| 2025-12-05 | 8.23 | 8.33 | 8.12 | 8.33 | 8.27 | qfq | 3,170,300 | 26,079,000 | 1.34% |
| 2025-12-04 | 8.35 | 8.41 | 8.21 | 8.22 | 8.16 | qfq | 3,371,600 | 28,028,948 | -2.26% |
| 2025-12-03 | 8.38 | 8.78 | 8.33 | 8.41 | 8.35 | qfq | 5,368,489 | 45,543,053 | 0.24% |
| 2025-12-02 | 8.30 | 8.51 | 8.21 | 8.39 | 8.33 | qfq | 3,336,670 | 27,897,409 | 0.60% |
| 2025-12-01 | 8.28 | 8.42 | 8.28 | 8.34 | 8.28 | qfq | 2,476,419 | 20,726,196 | 0.24% |
| 2025-11-28 | 8.21 | 8.33 | 8.18 | 8.32 | 8.26 | qfq | 2,141,400 | 17,704,865 | 1.46% |
| 2025-11-27 | 8.17 | 8.28 | 8.17 | 8.20 | 8.14 | qfq | 1,973,910 | 16,268,257 | 0.00% |
| 2025-11-26 | 8.39 | 8.43 | 8.20 | 8.20 | 8.14 | qfq | 2,210,400 | 18,348,577 | -1.80% |
| 2025-11-25 | 8.17 | 8.44 | 8.17 | 8.35 | 8.29 | qfq | 3,368,319 | 28,195,111 | 2.20% |
| 2025-11-24 | 8.11 | 8.25 | 8.10 | 8.17 | 8.11 | qfq | 3,411,450 | 27,860,363 | 0.99% |
| 2025-11-21 | 8.54 | 8.54 | 8.04 | 8.09 | 8.03 | qfq | 5,099,820 | 41,864,769 | -4.94% |
| 2025-11-20 | 8.62 | 8.72 | 8.40 | 8.51 | 8.45 | qfq | 3,319,150 | 28,341,179 | -1.16% |
| 2025-11-19 | 8.86 | 8.90 | 8.50 | 8.61 | 8.55 | qfq | 3,544,320 | 30,690,164 | -2.60% |
| 2025-11-18 | 8.85 | 8.98 | 8.80 | 8.84 | 8.78 | qfq | 2,881,300 | 25,561,568 | -0.79% |
| 2025-11-17 | 8.92 | 8.96 | 8.85 | 8.91 | 8.84 | qfq | 3,226,290 | 28,704,313 | -0.11% |
| 2025-11-14 | 8.83 | 8.98 | 8.80 | 8.92 | 8.85 | qfq | 3,369,440 | 30,058,206 | 0.68% |
| 2025-11-13 | 8.78 | 8.88 | 8.75 | 8.86 | 8.80 | qfq | 3,696,970 | 32,670,141 | 1.03% |
| 2025-11-12 | 8.87 | 8.87 | 8.75 | 8.77 | 8.71 | qfq | 2,326,402 | 20,459,978 | -0.79% |
| 2025-11-11 | 8.84 | 8.87 | 8.79 | 8.84 | 8.78 | qfq | 2,892,128 | 25,550,957 | 0.00% |
| 2025-11-10 | 8.86 | 8.92 | 8.81 | 8.84 | 8.78 | qfq | 3,235,170 | 28,693,405 | 0.23% |
| 2025-11-07 | 8.79 | 8.84 | 8.77 | 8.82 | 8.76 | qfq | 1,955,659 | 17,235,847 | 0.11% |
| 2025-11-06 | 8.82 | 8.85 | 8.75 | 8.81 | 8.75 | qfq | 2,448,700 | 21,566,415 | -0.11% |
| 2025-11-05 | 8.71 | 8.86 | 8.71 | 8.82 | 8.76 | qfq | 2,971,380 | 26,184,136 | 0.46% |
| 2025-11-04 | 8.72 | 8.83 | 8.70 | 8.78 | 8.72 | qfq | 3,467,590 | 30,425,110 | 0.46% |
| 2025-11-03 | 8.67 | 8.75 | 8.59 | 8.74 | 8.68 | qfq | 3,363,895 | 29,214,219 | 1.63% |
| 2025-10-31 | 8.61 | 8.66 | 8.57 | 8.60 | 8.54 | qfq | 2,512,850 | 21,650,981 | 0.12% |
| 2025-10-30 | 8.60 | 8.67 | 8.51 | 8.59 | 8.53 | qfq | 4,091,005 | 35,177,531 | -0.58% |
| 2025-10-29 | 8.64 | 8.66 | 8.53 | 8.64 | 8.58 | qfq | 2,548,130 | 21,889,611 | 0.23% |
| 2025-10-28 | 8.57 | 8.72 | 8.57 | 8.62 | 8.56 | qfq | 4,071,690 | 35,281,959 | 0.12% |
| 2025-10-27 | 8.53 | 8.65 | 8.49 | 8.61 | 8.55 | qfq | 4,060,050 | 34,817,426 | 0.94% |
| 2025-10-24 | 8.63 | 8.68 | 8.50 | 8.53 | 8.47 | qfq | 3,484,020 | 29,817,307 | -1.04% |
| 2025-10-23 | 8.58 | 8.64 | 8.51 | 8.62 | 8.56 | qfq | 2,114,810 | 18,140,924 | 0.47% |
| 2025-10-22 | 8.60 | 8.61 | 8.53 | 8.58 | 8.52 | qfq | 2,611,060 | 22,405,279 | -0.35% |
| 2025-10-21 | 8.50 | 8.63 | 8.50 | 8.61 | 8.55 | qfq | 2,949,359 | 25,293,711 | 1.29% |
| 2025-10-20 | 8.42 | 8.50 | 8.38 | 8.50 | 8.44 | qfq | 1,706,498 | 14,430,568 | 1.07% |
| 2025-10-17 | 8.42 | 8.65 | 8.38 | 8.41 | 8.35 | qfq | 4,115,679 | 34,972,184 | -0.12% |
| 2025-10-16 | 8.55 | 8.55 | 8.40 | 8.42 | 8.36 | qfq | 2,990,170 | 25,275,971 | -1.52% |
| 2025-10-15 | 8.44 | 8.55 | 8.44 | 8.55 | 8.49 | qfq | 2,608,950 | 22,227,150 | 0.71% |
| 2025-10-14 | 8.64 | 8.67 | 8.46 | 8.49 | 8.43 | qfq | 4,040,170 | 34,552,069 | -0.93% |
| 2025-10-13 | 8.36 | 8.59 | 8.32 | 8.57 | 8.51 | qfq | 4,758,040 | 40,440,503 | -0.70% |
| 2025-10-10 | 8.51 | 8.72 | 8.48 | 8.63 | 8.57 | qfq | 4,861,870 | 41,942,277 | 0.94% |
| 2025-10-09 | 8.47 | 8.56 | 8.31 | 8.55 | 8.49 | qfq | 5,221,000 | 44,228,038 | 2.15% |
| 2025-09-30 | 8.39 | 8.45 | 8.34 | 8.37 | 8.31 | qfq | 2,241,509 | 18,813,047 | -0.12% |
| 2025-09-29 | 8.31 | 8.43 | 8.23 | 8.38 | 8.32 | qfq | 2,439,550 | 20,358,321 | 0.48% |
| 2025-09-26 | 8.46 | 8.46 | 8.32 | 8.34 | 8.28 | qfq | 2,923,510 | 24,489,618 | -1.18% |
| 2025-09-25 | 8.59 | 8.64 | 8.44 | 8.44 | 8.38 | qfq | 2,877,400 | 24,437,269 | -1.63% |
| 2025-09-24 | 8.46 | 8.72 | 8.43 | 8.58 | 8.52 | qfq | 2,914,700 | 24,994,359 | 0.94% |
| 2025-09-23 | 8.70 | 8.70 | 8.38 | 8.50 | 8.44 | qfq | 4,611,680 | 39,200,381 | -2.63% |
| 2025-09-22 | 8.60 | 8.74 | 8.40 | 8.73 | 8.67 | qfq | 6,560,305 | 56,279,917 | 1.63% |
| 2025-09-19 | 8.93 | 8.99 | 8.57 | 8.59 | 8.53 | qfq | 9,247,676 | 80,794,393 | -3.91% |
| 2025-09-18 | 9.15 | 9.17 | 8.90 | 8.94 | 8.87 | qfq | 6,599,290 | 59,514,663 | -2.40% |
| 2025-09-17 | 9.20 | 9.24 | 9.08 | 9.16 | 9.09 | qfq | 6,083,194 | 55,647,877 | -0.87% |
| 2025-09-16 | 9.25 | 9.30 | 9.15 | 9.24 | 9.17 | qfq | 6,437,494 | 59,279,114 | -0.11% |
| 2025-09-15 | 9.29 | 9.42 | 9.19 | 9.25 | 9.18 | qfq | 9,746,324 | 90,381,039 | -1.28% |
| 2025-09-12 | 9.10 | 9.70 | 9.07 | 9.37 | 9.30 | qfq | 16,191,070 | 151,365,164 | 3.42% |
| 2025-09-11 | 9.10 | 9.10 | 8.92 | 9.06 | 8.99 | qfq | 4,024,351 | 36,193,915 | 0.00% |
| 2025-09-10 | 9.17 | 9.20 | 9.02 | 9.06 | 8.99 | qfq | 5,854,760 | 53,203,713 | -1.20% |
| 2025-09-09 | 9.01 | 9.30 | 8.89 | 9.17 | 9.10 | qfq | 10,223,839 | 93,155,484 | 2.12% |
| 2025-09-08 | 9.02 | 9.04 | 8.91 | 8.98 | 8.91 | qfq | 3,834,683 | 34,368,167 | 0.11% |
| 2025-09-05 | 8.89 | 8.99 | 8.79 | 8.97 | 8.90 | qfq | 2,922,653 | 26,064,726 | 1.24% |
| 2025-09-04 | 8.74 | 8.93 | 8.73 | 8.86 | 8.80 | qfq | 3,787,740 | 33,489,976 | 1.37% |
| 2025-09-03 | 9.06 | 9.06 | 8.73 | 8.74 | 8.68 | qfq | 3,624,439 | 32,139,459 | -2.56% |
| 2025-09-02 | 9.09 | 9.14 | 8.91 | 8.97 | 8.90 | qfq | 4,497,899 | 40,479,955 | -1.43% |
| 2025-09-01 | 9.20 | 9.20 | 9.05 | 9.10 | 9.03 | qfq | 4,759,460 | 43,307,627 | -1.19% |
| 2025-08-29 | 9.00 | 9.22 | 9.00 | 9.21 | 9.14 | qfq | 8,892,900 | 81,195,297 | 2.33% |
| 2025-08-28 | 8.92 | 9.02 | 8.59 | 9.00 | 8.93 | qfq | 7,154,626 | 63,083,289 | 1.12% |
| 2025-08-27 | 9.19 | 9.23 | 8.89 | 8.90 | 8.83 | qfq | 7,534,460 | 68,561,548 | -3.68% |
| 2025-08-26 | 9.17 | 9.25 | 9.11 | 9.24 | 9.17 | qfq | 6,429,983 | 59,066,798 | 0.87% |
| 2025-08-25 | 9.16 | 9.18 | 9.07 | 9.16 | 9.09 | qfq | 6,435,820 | 58,750,873 | 0.66% |
| 2025-08-22 | 9.15 | 9.15 | 9.01 | 9.10 | 9.03 | qfq | 5,803,820 | 52,652,786 | -0.44% |
| 2025-08-21 | 9.23 | 9.25 | 9.11 | 9.14 | 9.07 | qfq | 4,925,113 | 45,137,301 | -1.08% |
| 2025-08-20 | 9.11 | 9.26 | 9.06 | 9.24 | 9.17 | qfq | 6,200,186 | 56,859,555 | 1.20% |
| 2025-08-19 | 9.09 | 9.13 | 9.00 | 9.13 | 9.06 | qfq | 6,942,140 | 63,001,980 | 0.44% |
| 2025-08-18 | 9.08 | 9.12 | 9.04 | 9.09 | 9.02 | qfq | 7,934,460 | 72,061,786 | 0.11% |
| 2025-08-15 | 9.01 | 9.08 | 8.96 | 9.08 | 9.01 | qfq | 8,124,460 | 73,396,131 | 0.55% |
| 2025-08-14 | 9.26 | 9.28 | 9.03 | 9.03 | 8.96 | qfq | 7,605,880 | 69,465,623 | -2.59% |
| 2025-08-13 | 9.43 | 9.43 | 9.26 | 9.27 | 9.20 | qfq | 7,127,300 | 66,381,253 | -1.17% |
| 2025-08-12 | 9.38 | 9.43 | 9.31 | 9.38 | 9.31 | qfq | 4,891,820 | 45,740,448 | 0.00% |
| 2025-08-11 | 9.34 | 9.41 | 9.32 | 9.38 | 9.31 | qfq | 5,891,720 | 55,232,210 | 0.64% |
| 2025-08-08 | 9.51 | 9.52 | 9.32 | 9.32 | 9.25 | qfq | 7,435,530 | 69,607,973 | -2.20% |
| 2025-08-07 | 9.68 | 9.71 | 9.50 | 9.53 | 9.46 | qfq | 7,910,970 | 75,526,264 | -2.16% |
| 2025-08-06 | 9.70 | 9.84 | 9.50 | 9.74 | 9.67 | qfq | 11,679,920 | 112,705,489 | 0.21% |
| 2025-08-05 | 9.82 | 9.86 | 9.63 | 9.72 | 9.65 | qfq | 10,567,220 | 102,470,243 | -1.02% |
| 2025-08-04 | 9.41 | 9.94 | 9.35 | 9.82 | 9.75 | qfq | 18,228,860 | 177,770,324 | 3.59% |
| 2025-08-01 | 9.24 | 9.50 | 9.15 | 9.48 | 9.41 | qfq | 8,958,710 | 83,459,375 | 1.07% |
| 2025-07-31 | 9.52 | 9.68 | 9.28 | 9.38 | 9.31 | qfq | 13,811,620 | 130,516,647 | -1.47% |
| 2025-07-30 | 9.20 | 9.58 | 9.12 | 9.52 | 9.45 | qfq | 17,335,277 | 162,953,967 | 3.03% |
| 2025-07-29 | 9.10 | 9.25 | 9.05 | 9.24 | 9.17 | qfq | 10,377,570 | 95,052,636 | 1.20% |
| 2025-07-28 | 9.30 | 9.30 | 9.10 | 9.13 | 9.06 | qfq | 10,746,490 | 98,415,331 | -1.40% |
| 2025-07-25 | 9.50 | 9.58 | 9.26 | 9.26 | 9.19 | qfq | 21,308,530 | 199,372,193 | -6.56% |
| 2025-07-24 | 9.29 | 10.48 | 9.26 | 9.91 | 9.84 | qfq | 40,543,913 | 393,805,516 | 3.55% |
| 2025-07-23 | 8.70 | 9.57 | 8.64 | 9.57 | 9.50 | qfq | 15,123,233 | 142,339,791 | 10.00% |
| 2025-07-22 | 8.56 | 8.77 | 8.48 | 8.70 | 8.64 | qfq | 8,566,220 | 73,776,616 | 1.64% |
| 2025-07-21 | 8.46 | 8.57 | 8.45 | 8.56 | 8.50 | qfq | 5,594,197 | 47,737,352 | 0.94% |
| 2025-07-18 | 8.58 | 8.58 | 8.47 | 8.48 | 8.42 | qfq | 5,034,640 | 42,769,498 | -1.62% |
| 2025-07-17 | 8.38 | 8.63 | 8.34 | 8.62 | 8.56 | qfq | 10,495,733 | 88,641,891 | 0.12% |
| 2025-07-16 | 8.81 | 9.26 | 8.60 | 8.61 | 8.55 | qfq | 19,788,526 | 174,819,293 | -0.35% |
| 2025-07-15 | 8.44 | 8.64 | 8.20 | 8.64 | 8.58 | qfq | 8,838,110 | 73,709,337 | 1.77% |
| 2025-07-14 | 8.44 | 8.53 | 8.43 | 8.49 | 8.43 | qfq | 4,580,100 | 38,839,906 | 0.59% |
| 2025-07-11 | 8.41 | 8.48 | 8.32 | 8.44 | 8.38 | qfq | 5,230,000 | 43,969,149 | 0.24% |
| 2025-07-10 | 8.35 | 8.43 | 8.35 | 8.42 | 8.36 | qfq | 3,489,789 | 29,282,371 | 0.60% |
| 2025-07-09 | 8.38 | 8.46 | 8.34 | 8.37 | 8.31 | qfq | 3,831,580 | 32,180,679 | -0.12% |
| 2025-07-08 | 8.32 | 8.48 | 8.30 | 8.38 | 8.32 | qfq | 6,266,360 | 52,577,465 | 0.72% |
| 2025-07-07 | 8.27 | 8.33 | 8.23 | 8.32 | 8.26 | qfq | 3,224,400 | 26,691,223 | 0.00% |
| 2025-07-04 | 8.40 | 8.48 | 8.32 | 8.32 | 8.26 | qfq | 5,054,420 | 42,414,031 | -1.30% |
| 2025-07-03 | 8.40 | 8.43 | 8.31 | 8.43 | 8.37 | qfq | 4,849,910 | 40,569,155 | 0.36% |
| 2025-07-02 | 8.30 | 8.48 | 8.27 | 8.40 | 8.34 | qfq | 7,026,260 | 58,903,242 | 1.08% |
| 2025-07-01 | 8.34 | 8.34 | 8.22 | 8.31 | 8.25 | qfq | 3,564,440 | 29,534,720 | -0.12% |
| 2025-06-30 | 8.29 | 8.34 | 8.27 | 8.32 | 8.26 | qfq | 3,646,220 | 30,244,263 | 0.36% |
| 2025-06-27 | 8.27 | 8.34 | 8.24 | 8.29 | 8.23 | qfq | 4,300,040 | 35,619,420 | 0.36% |
| 2025-06-26 | 8.48 | 8.51 | 8.24 | 8.26 | 8.20 | qfq | 7,148,640 | 59,526,054 | -2.48% |
| 2025-06-25 | 8.54 | 8.60 | 8.31 | 8.47 | 8.41 | qfq | 5,962,140 | 50,247,259 | -0.12% |
| 2025-06-24 | 8.45 | 8.52 | 8.40 | 8.48 | 8.42 | qfq | 6,594,018 | 55,726,868 | 0.00% |
| 2025-06-23 | 8.83 | 8.83 | 8.36 | 8.48 | 8.42 | qfq | 8,819,198 | 74,928,715 | -3.75% |
| 2025-06-20 | 8.78 | 8.90 | 8.71 | 8.81 | 8.75 | qfq | 4,592,110 | 40,457,630 | 1.15% |
| 2025-06-19 | 8.65 | 8.88 | 8.58 | 8.71 | 8.65 | qfq | 4,516,500 | 39,367,869 | -1.80% |
| 2025-06-18 | 8.86 | 8.88 | 8.78 | 8.87 | 8.66 | qfq | 2,764,200 | 24,426,369 | 0.11% |
| 2025-06-17 | 8.92 | 8.95 | 8.75 | 8.86 | 8.65 | qfq | 3,896,270 | 34,399,473 | -0.67% |
| 2025-06-16 | 8.92 | 9.07 | 8.83 | 8.92 | 8.70 | qfq | 4,179,510 | 37,482,058 | -0.22% |
| 2025-06-13 | 8.92 | 9.04 | 8.82 | 8.94 | 8.72 | qfq | 6,299,630 | 56,195,548 | 0.34% |
| 2025-06-12 | 8.99 | 9.07 | 8.85 | 8.91 | 8.70 | qfq | 7,769,992 | 69,507,966 | -0.89% |
| 2025-06-11 | 8.74 | 9.09 | 8.74 | 8.99 | 8.77 | qfq | 9,650,402 | 86,587,938 | 2.28% |
| 2025-06-10 | 8.60 | 8.85 | 8.51 | 8.79 | 8.58 | qfq | 12,141,436 | 105,328,319 | 1.85% |
| 2025-06-09 | 8.18 | 8.90 | 8.15 | 8.63 | 8.42 | qfq | 16,973,952 | 147,209,148 | 5.89% |
| 2025-06-06 | 8.12 | 8.16 | 8.08 | 8.15 | 7.95 | qfq | 2,178,600 | 17,710,399 | 0.49% |
| 2025-06-05 | 8.07 | 8.22 | 8.04 | 8.11 | 7.91 | qfq | 4,021,300 | 32,592,751 | 0.00% |
| 2025-06-04 | 7.98 | 8.13 | 7.98 | 8.11 | 7.91 | qfq | 3,065,400 | 24,788,265 | 1.38% |
| 2025-06-03 | 8.00 | 8.06 | 7.96 | 8.00 | 7.81 | qfq | 2,663,450 | 21,338,605 | -0.37% |
| 2025-05-30 | 8.19 | 8.19 | 7.96 | 8.03 | 7.84 | qfq | 3,759,400 | 30,218,109 | -1.71% |
| 2025-05-29 | 8.11 | 8.20 | 8.07 | 8.17 | 7.97 | qfq | 3,193,390 | 26,052,660 | 0.62% |
| 2025-05-28 | 8.15 | 8.23 | 8.09 | 8.12 | 7.92 | qfq | 2,590,850 | 21,111,059 | -0.25% |
| 2025-05-27 | 8.16 | 8.19 | 8.00 | 8.14 | 7.94 | qfq | 2,809,700 | 22,792,427 | -0.25% |
| 2025-05-26 | 8.20 | 8.21 | 8.08 | 8.16 | 7.96 | qfq | 3,050,160 | 24,835,223 | 0.12% |
| 2025-05-23 | 8.33 | 8.34 | 8.15 | 8.15 | 7.95 | qfq | 3,150,200 | 25,968,903 | -2.04% |
| 2025-05-22 | 8.40 | 8.50 | 8.31 | 8.32 | 8.12 | qfq | 3,543,298 | 29,662,461 | -0.95% |
| 2025-05-21 | 8.43 | 8.47 | 8.37 | 8.40 | 8.20 | qfq | 3,230,880 | 27,182,597 | -0.94% |
| 2025-05-20 | 8.50 | 8.50 | 8.37 | 8.48 | 8.28 | qfq | 4,195,530 | 35,407,567 | -0.35% |
| 2025-05-19 | 8.21 | 8.53 | 8.21 | 8.51 | 8.30 | qfq | 7,974,340 | 66,822,609 | 3.78% |
| 2025-05-16 | 8.16 | 8.22 | 8.14 | 8.20 | 8.00 | qfq | 3,098,430 | 25,342,310 | 0.74% |
| 2025-05-15 | 8.22 | 8.22 | 8.08 | 8.14 | 7.94 | qfq | 4,078,330 | 33,237,179 | -0.97% |
| 2025-05-14 | 8.28 | 8.32 | 8.15 | 8.22 | 8.02 | qfq | 4,831,730 | 39,703,722 | -0.24% |
| 2025-05-13 | 8.28 | 8.43 | 8.19 | 8.24 | 8.04 | qfq | 7,101,800 | 58,818,480 | 0.49% |
| 2025-05-12 | 8.20 | 8.27 | 8.09 | 8.20 | 8.00 | qfq | 5,567,500 | 45,432,165 | 0.12% |
| 2025-05-09 | 8.20 | 8.29 | 8.08 | 8.19 | 7.99 | qfq | 5,859,530 | 47,964,534 | -0.12% |
| 2025-05-08 | 8.11 | 8.24 | 8.03 | 8.20 | 8.00 | qfq | 6,209,380 | 50,711,127 | 1.36% |
| 2025-05-07 | 8.05 | 8.23 | 8.00 | 8.09 | 7.89 | qfq | 8,105,130 | 65,699,920 | 0.87% |
| 2025-05-06 | 7.79 | 8.02 | 7.79 | 8.02 | 7.83 | qfq | 6,746,650 | 53,472,334 | 3.08% |
| 2025-04-30 | 7.81 | 7.85 | 7.76 | 7.78 | 7.59 | qfq | 3,398,200 | 26,462,421 | -0.13% |
| 2025-04-29 | 7.75 | 7.84 | 7.68 | 7.79 | 7.60 | qfq | 4,544,082 | 35,415,780 | 0.00% |
| 2025-04-28 | 7.89 | 7.91 | 7.76 | 7.79 | 7.60 | qfq | 4,130,050 | 32,386,306 | -1.02% |
| 2025-04-25 | 7.78 | 7.91 | 7.78 | 7.87 | 7.68 | qfq | 6,003,485 | 47,142,825 | 1.16% |
| 2025-04-24 | 7.90 | 7.93 | 7.72 | 7.78 | 7.59 | qfq | 7,167,600 | 55,810,432 | -1.52% |
| 2025-04-23 | 7.92 | 8.03 | 7.87 | 7.90 | 7.71 | qfq | 12,250,380 | 97,044,778 | -1.99% |
| 2025-04-22 | 8.36 | 8.36 | 8.06 | 8.06 | 7.87 | qfq | 31,246,850 | 253,385,162 | -9.94% |
| 2025-04-21 | 9.41 | 10.40 | 8.88 | 8.95 | 8.73 | qfq | 34,805,230 | 347,088,800 | -5.29% |
| 2025-04-18 | 9.38 | 9.47 | 8.95 | 9.45 | 9.22 | qfq | 10,630,330 | 97,994,922 | 1.29% |
| 2025-04-17 | 9.19 | 9.50 | 9.17 | 9.33 | 9.10 | qfq | 8,785,541 | 82,266,925 | 1.08% |
| 2025-04-16 | 9.11 | 9.29 | 8.95 | 9.23 | 9.01 | qfq | 7,773,495 | 70,920,866 | 0.87% |
| 2025-04-15 | 9.16 | 9.30 | 9.01 | 9.15 | 8.93 | qfq | 11,030,924 | 101,121,094 | 0.55% |
| 2025-04-14 | 8.38 | 9.10 | 8.30 | 9.10 | 8.88 | qfq | 14,173,387 | 125,042,014 | 10.04% |
| 2025-04-11 | 8.10 | 8.48 | 8.10 | 8.27 | 8.07 | qfq | 10,808,475 | 89,745,154 | -0.12% |
| 2025-04-10 | 7.60 | 8.28 | 7.54 | 8.28 | 8.08 | qfq | 18,657,397 | 150,676,388 | 9.96% |
| 2025-04-09 | 7.22 | 7.57 | 6.89 | 7.53 | 7.35 | qfq | 10,131,400 | 73,743,150 | 1.62% |
| 2025-04-08 | 7.70 | 7.84 | 7.22 | 7.41 | 7.23 | qfq | 6,408,518 | 48,147,857 | -5.48% |
| 2025-04-07 | 8.06 | 8.28 | 7.84 | 7.84 | 7.65 | qfq | 3,380,100 | 26,769,216 | -9.99% |
| 2025-04-03 | 8.67 | 8.78 | 8.60 | 8.71 | 8.50 | qfq | 1,912,820 | 16,614,242 | -0.34% |
| 2025-04-02 | 8.74 | 8.81 | 8.68 | 8.74 | 8.53 | qfq | 1,942,300 | 17,000,517 | -0.34% |
| 2025-04-01 | 8.73 | 8.83 | 8.71 | 8.77 | 8.56 | qfq | 1,963,240 | 17,225,095 | 0.57% |
| 2025-03-31 | 8.72 | 8.76 | 8.50 | 8.72 | 8.51 | qfq | 3,661,680 | 31,688,065 | -0.80% |
| 2025-03-28 | 8.98 | 8.98 | 8.75 | 8.79 | 8.58 | qfq | 4,002,500 | 35,325,782 | -2.22% |
| 2025-03-27 | 9.23 | 9.23 | 8.98 | 8.99 | 8.77 | qfq | 3,722,100 | 33,662,067 | -2.60% |
| 2025-03-26 | 9.10 | 9.47 | 9.01 | 9.23 | 9.01 | qfq | 4,843,150 | 44,757,731 | 1.10% |
| 2025-03-25 | 9.12 | 9.14 | 8.90 | 9.13 | 8.91 | qfq | 4,684,520 | 42,218,743 | 0.00% |
| 2025-03-24 | 9.37 | 9.47 | 8.88 | 9.13 | 8.91 | qfq | 6,773,600 | 61,881,982 | -3.49% |
| 2025-03-21 | 9.37 | 9.80 | 9.37 | 9.46 | 9.23 | qfq | 9,295,960 | 89,186,877 | -0.11% |
| 2025-03-20 | 9.45 | 9.56 | 9.25 | 9.47 | 9.24 | qfq | 8,596,671 | 81,033,089 | 0.11% |
| 2025-03-19 | 9.25 | 9.81 | 9.08 | 9.46 | 9.23 | qfq | 11,436,261 | 106,535,854 | 2.71% |
| 2025-03-18 | 9.08 | 9.32 | 9.03 | 9.21 | 8.99 | qfq | 7,017,110 | 64,322,947 | 1.54% |
| 2025-03-17 | 8.92 | 9.11 | 8.88 | 9.07 | 8.85 | qfq | 6,757,770 | 61,013,226 | 2.02% |
| 2025-03-14 | 8.71 | 8.93 | 8.70 | 8.89 | 8.68 | qfq | 6,537,130 | 57,613,758 | 2.07% |
| 2025-03-13 | 8.76 | 8.78 | 8.55 | 8.71 | 8.50 | qfq | 5,314,900 | 45,935,722 | -0.80% |
| 2025-03-12 | 8.77 | 8.84 | 8.71 | 8.78 | 8.57 | qfq | 4,095,860 | 35,905,760 | 0.11% |
| 2025-03-11 | 8.89 | 8.90 | 8.69 | 8.77 | 8.56 | qfq | 5,606,300 | 49,261,207 | -2.12% |
| 2025-03-10 | 8.80 | 8.96 | 8.80 | 8.96 | 8.74 | qfq | 4,605,790 | 40,945,981 | 1.82% |
| 2025-03-07 | 8.94 | 8.94 | 8.77 | 8.80 | 8.59 | qfq | 5,101,200 | 45,100,736 | -2.00% |
| 2025-03-06 | 8.96 | 9.06 | 8.94 | 8.98 | 8.76 | qfq | 5,218,560 | 46,811,936 | 0.22% |
| 2025-03-05 | 8.92 | 8.98 | 8.82 | 8.96 | 8.74 | qfq | 2,906,660 | 25,880,690 | -0.11% |
| 2025-03-04 | 8.89 | 8.99 | 8.80 | 8.97 | 8.75 | qfq | 2,732,970 | 24,415,517 | 0.90% |
| 2025-03-03 | 8.95 | 9.07 | 8.85 | 8.89 | 8.68 | qfq | 3,467,300 | 31,107,746 | -0.11% |
| 2025-02-28 | 9.14 | 9.14 | 8.88 | 8.90 | 8.69 | qfq | 4,840,710 | 43,440,193 | -2.73% |
| 2025-02-27 | 9.24 | 9.28 | 9.02 | 9.15 | 8.93 | qfq | 4,447,170 | 40,545,296 | -0.87% |
| 2025-02-26 | 9.12 | 9.26 | 9.11 | 9.23 | 9.01 | qfq | 4,044,806 | 37,154,813 | 1.54% |
| 2025-02-25 | 9.26 | 9.26 | 9.08 | 9.09 | 8.87 | qfq | 4,719,980 | 43,169,519 | -2.26% |
| 2025-02-24 | 9.48 | 9.50 | 9.25 | 9.30 | 9.08 | qfq | 5,164,760 | 48,081,545 | -1.69% |
| 2025-02-21 | 9.50 | 9.63 | 9.31 | 9.46 | 9.23 | qfq | 6,418,530 | 60,626,362 | -0.42% |
| 2025-02-20 | 9.38 | 9.51 | 9.32 | 9.50 | 9.27 | qfq | 3,583,960 | 33,844,027 | 1.17% |
| 2025-02-19 | 9.30 | 9.44 | 9.30 | 9.39 | 9.16 | qfq | 4,401,930 | 41,211,736 | 0.21% |
| 2025-02-18 | 9.61 | 9.62 | 9.33 | 9.37 | 9.14 | qfq | 5,816,310 | 55,045,643 | -2.80% |
| 2025-02-17 | 9.53 | 9.69 | 9.39 | 9.64 | 9.41 | qfq | 7,931,400 | 75,796,943 | 0.42% |
| 2025-02-14 | 9.86 | 9.88 | 9.40 | 9.60 | 9.37 | qfq | 11,450,710 | 109,468,255 | -3.52% |
| 2025-02-13 | 9.56 | 10.33 | 9.51 | 9.95 | 9.71 | qfq | 17,861,520 | 179,914,510 | 4.08% |
| 2025-02-12 | 9.37 | 9.57 | 9.30 | 9.56 | 9.33 | qfq | 5,697,764 | 53,680,510 | 2.03% |
| 2025-02-11 | 9.53 | 9.57 | 9.29 | 9.37 | 9.14 | qfq | 7,281,430 | 68,285,327 | -2.19% |
| 2025-02-10 | 9.70 | 9.78 | 9.42 | 9.58 | 9.35 | qfq | 8,583,870 | 81,918,573 | -1.64% |
| 2025-02-07 | 9.65 | 9.95 | 9.63 | 9.74 | 9.51 | qfq | 6,664,130 | 65,317,041 | 0.83% |
| 2025-02-06 | 9.62 | 9.78 | 9.57 | 9.66 | 9.43 | qfq | 4,716,550 | 45,526,090 | 0.42% |
| 2025-02-05 | 9.79 | 9.82 | 9.56 | 9.62 | 9.39 | qfq | 4,028,964 | 38,844,270 | 0.00% |
| 2025-01-27 | 9.53 | 9.77 | 9.49 | 9.62 | 9.39 | qfq | 4,472,850 | 43,120,105 | 0.94% |
| 2025-01-24 | 9.58 | 9.73 | 9.43 | 9.53 | 9.30 | qfq | 7,322,990 | 70,026,058 | -0.52% |
| 2025-01-23 | 9.63 | 9.90 | 9.56 | 9.58 | 9.35 | qfq | 4,978,360 | 48,422,329 | -0.31% |
| 2025-01-22 | 9.73 | 9.80 | 9.45 | 9.61 | 9.38 | qfq | 7,031,050 | 67,359,615 | -1.94% |
| 2025-01-21 | 10.01 | 10.01 | 9.75 | 9.80 | 9.56 | qfq | 6,855,322 | 67,610,330 | -1.61% |
| 2025-01-20 | 10.06 | 10.28 | 9.91 | 9.96 | 9.72 | qfq | 6,148,030 | 61,779,469 | -0.99% |
| 2025-01-17 | 9.93 | 10.14 | 9.71 | 10.06 | 9.82 | qfq | 7,017,290 | 70,046,413 | 0.70% |
| 2025-01-16 | 10.02 | 10.18 | 9.74 | 9.99 | 9.75 | qfq | 7,999,626 | 79,726,196 | 0.81% |
| 2025-01-15 | 10.38 | 10.38 | 9.90 | 9.91 | 9.67 | qfq | 8,301,678 | 83,216,499 | -3.88% |
| 2025-01-14 | 10.06 | 10.66 | 10.06 | 10.31 | 10.06 | qfq | 10,373,100 | 106,615,586 | 3.31% |
| 2025-01-13 | 10.45 | 10.48 | 9.92 | 9.98 | 9.74 | qfq | 9,176,360 | 92,912,489 | -4.50% |
| 2025-01-10 | 10.75 | 11.19 | 10.38 | 10.45 | 10.20 | qfq | 9,259,923 | 99,714,981 | -3.42% |
| 2025-01-09 | 11.60 | 12.10 | 10.76 | 10.82 | 10.56 | qfq | 20,171,073 | 233,052,485 | -6.48% |
| 2025-01-08 | 11.24 | 11.58 | 10.40 | 11.57 | 11.29 | qfq | 13,541,039 | 147,801,764 | 1.94% |
| 2025-01-07 | 11.47 | 11.55 | 11.15 | 11.35 | 11.08 | qfq | 8,614,420 | 97,771,711 | 0.09% |
| 2025-01-06 | 11.04 | 11.50 | 10.72 | 11.34 | 11.07 | qfq | 9,289,680 | 104,893,693 | 2.90% |
| 2025-01-03 | 12.09 | 12.15 | 10.91 | 11.02 | 10.75 | qfq | 14,633,235 | 167,257,410 | -7.16% |
| 2025-01-02 | 12.61 | 12.68 | 11.86 | 11.87 | 11.58 | qfq | 14,657,750 | 179,044,752 | -6.90% |
| 2024-12-31 | 12.99 | 13.12 | 12.45 | 12.75 | 12.44 | qfq | 13,110,925 | 167,195,772 | 0.00% |
| 2024-12-30 | 12.02 | 13.34 | 12.02 | 12.75 | 12.44 | qfq | 26,155,488 | 331,960,243 | 5.11% |
| 2024-12-27 | 12.00 | 12.26 | 11.76 | 12.13 | 11.84 | qfq | 13,638,929 | 163,849,662 | 2.10% |
| 2024-12-26 | 11.50 | 11.99 | 11.25 | 11.88 | 11.59 | qfq | 17,536,040 | 205,032,040 | 3.30% |
| 2024-12-25 | 10.61 | 11.60 | 10.59 | 11.50 | 11.22 | qfq | 17,486,717 | 193,652,831 | 8.70% |
| 2024-12-24 | 10.48 | 10.67 | 10.28 | 10.58 | 10.32 | qfq | 7,137,818 | 75,116,211 | 1.24% |
| 2024-12-23 | 11.19 | 11.36 | 10.39 | 10.45 | 10.20 | qfq | 12,261,800 | 132,201,961 | -5.43% |
| 2024-12-20 | 10.80 | 11.20 | 10.75 | 11.05 | 10.78 | qfq | 8,026,780 | 87,945,898 | 2.22% |
| 2024-12-19 | 10.61 | 10.83 | 10.45 | 10.81 | 10.55 | qfq | 7,372,970 | 78,502,317 | 1.41% |
| 2024-12-18 | 10.30 | 10.85 | 10.14 | 10.66 | 10.40 | qfq | 10,360,820 | 109,330,963 | 3.50% |
| 2024-12-17 | 10.80 | 10.86 | 10.24 | 10.30 | 10.05 | qfq | 12,725,792 | 133,415,953 | -5.07% |
| 2024-12-16 | 10.81 | 11.42 | 10.71 | 10.85 | 10.59 | qfq | 12,878,650 | 140,853,327 | 0.37% |
| 2024-12-13 | 10.80 | 10.95 | 10.59 | 10.81 | 10.55 | qfq | 9,403,050 | 101,465,665 | -0.83% |
| 2024-12-12 | 10.40 | 11.07 | 10.28 | 10.90 | 10.64 | qfq | 19,578,894 | 210,973,821 | 5.11% |
| 2024-12-11 | 10.11 | 10.41 | 10.01 | 10.37 | 10.12 | qfq | 10,491,190 | 106,915,981 | 1.77% |
| 2024-12-10 | 10.25 | 10.34 | 10.00 | 10.19 | 9.94 | qfq | 13,228,223 | 135,180,801 | 1.49% |
| 2024-12-09 | 10.39 | 10.49 | 9.95 | 10.04 | 9.80 | qfq | 14,634,853 | 148,881,214 | -2.14% |
| 2024-12-06 | 10.34 | 10.58 | 10.02 | 10.26 | 10.01 | qfq | 22,917,936 | 235,025,344 | -1.44% |
| 2024-12-05 | 9.44 | 10.41 | 9.22 | 10.41 | 10.16 | qfq | 32,275,761 | 319,432,807 | 10.04% |
| 2024-12-04 | 9.08 | 9.70 | 8.91 | 9.46 | 9.23 | qfq | 26,175,027 | 245,767,295 | 4.42% |
| 2024-12-03 | 8.91 | 9.08 | 8.88 | 9.06 | 8.84 | qfq | 9,319,360 | 83,886,106 | 1.12% |
| 2024-12-02 | 8.99 | 9.09 | 8.77 | 8.96 | 8.74 | qfq | 7,107,250 | 63,694,546 | -0.11% |
| 2024-11-29 | 9.03 | 9.03 | 8.80 | 8.97 | 8.75 | qfq | 8,731,500 | 77,966,243 | -0.33% |
| 2024-11-28 | 8.90 | 9.22 | 8.86 | 9.00 | 8.78 | qfq | 9,296,180 | 83,889,013 | 0.90% |
| 2024-11-27 | 8.73 | 8.93 | 8.63 | 8.92 | 8.70 | qfq | 5,718,960 | 50,311,523 | 1.83% |
| 2024-11-26 | 8.87 | 8.93 | 8.74 | 8.76 | 8.55 | qfq | 4,088,430 | 36,138,460 | -1.02% |
| 2024-11-25 | 8.78 | 8.93 | 8.67 | 8.85 | 8.64 | qfq | 4,154,860 | 36,559,265 | 0.57% |
| 2024-11-22 | 9.06 | 9.06 | 8.80 | 8.80 | 8.59 | qfq | 7,644,390 | 68,217,602 | -2.22% |
| 2024-11-21 | 9.03 | 9.29 | 8.93 | 9.00 | 8.78 | qfq | 10,955,570 | 99,786,443 | 0.22% |
| 2024-11-20 | 8.86 | 9.02 | 8.76 | 8.98 | 8.76 | qfq | 7,808,570 | 69,951,760 | 1.58% |
| 2024-11-19 | 8.63 | 8.85 | 8.59 | 8.84 | 8.63 | qfq | 5,956,890 | 51,886,932 | 2.67% |
| 2024-11-18 | 8.72 | 8.92 | 8.52 | 8.61 | 8.40 | qfq | 8,398,340 | 72,987,633 | -1.26% |
| 2024-11-15 | 8.76 | 9.00 | 8.72 | 8.72 | 8.51 | qfq | 7,005,790 | 62,099,849 | -1.25% |
| 2024-11-14 | 9.06 | 9.20 | 8.80 | 8.83 | 8.62 | qfq | 9,491,690 | 85,068,026 | -3.07% |
| 2024-11-13 | 8.86 | 9.15 | 8.67 | 9.11 | 8.89 | qfq | 10,767,200 | 95,653,311 | 2.59% |
| 2024-11-12 | 8.75 | 9.09 | 8.71 | 8.88 | 8.67 | qfq | 11,036,050 | 98,300,707 | 1.25% |
| 2024-11-11 | 8.66 | 8.91 | 8.66 | 8.77 | 8.56 | qfq | 8,541,480 | 74,797,977 | 0.57% |
| 2024-11-08 | 8.93 | 9.02 | 8.70 | 8.72 | 8.51 | qfq | 8,528,750 | 75,181,900 | -1.69% |
| 2024-11-07 | 8.76 | 9.05 | 8.72 | 8.87 | 8.66 | qfq | 8,058,033 | 71,715,505 | 0.45% |
| 2024-11-06 | 8.90 | 9.05 | 8.76 | 8.83 | 8.62 | qfq | 8,280,770 | 73,477,729 | -0.90% |
| 2024-11-05 | 8.74 | 8.94 | 8.61 | 8.91 | 8.70 | qfq | 9,225,440 | 81,087,520 | 1.83% |
| 2024-11-04 | 8.81 | 8.92 | 8.62 | 8.75 | 8.54 | qfq | 7,996,190 | 70,107,088 | -1.91% |
| 2024-11-01 | 9.01 | 9.29 | 8.89 | 8.92 | 8.70 | qfq | 14,876,838 | 135,035,002 | -1.00% |
| 2024-10-31 | 8.89 | 9.05 | 8.64 | 9.01 | 8.79 | qfq | 13,749,700 | 121,793,959 | 0.56% |
| 2024-10-30 | 8.65 | 9.49 | 8.60 | 8.96 | 8.74 | qfq | 21,853,570 | 198,956,074 | 3.23% |
| 2024-10-29 | 8.84 | 8.90 | 8.65 | 8.68 | 8.47 | qfq | 8,469,940 | 74,066,307 | -1.92% |
| 2024-10-28 | 8.82 | 9.00 | 8.50 | 8.85 | 8.64 | qfq | 13,541,210 | 119,164,809 | 0.23% |
| 2024-10-25 | 8.39 | 8.94 | 8.39 | 8.83 | 8.62 | qfq | 14,331,814 | 125,751,210 | 3.15% |
| 2024-10-24 | 8.51 | 8.66 | 8.49 | 8.56 | 8.35 | qfq | 7,665,081 | 65,539,819 | -0.47% |
| 2024-10-23 | 8.72 | 8.85 | 8.59 | 8.60 | 8.39 | qfq | 10,728,250 | 93,431,088 | -1.15% |
| 2024-10-22 | 8.84 | 8.90 | 8.60 | 8.70 | 8.49 | qfq | 15,276,540 | 133,336,859 | -3.23% |
| 2024-10-21 | 9.90 | 9.90 | 8.89 | 8.99 | 8.77 | qfq | 31,223,556 | 287,276,973 | -9.01% |
| 2024-10-18 | 9.32 | 9.95 | 9.27 | 9.88 | 9.64 | qfq | 14,676,130 | 141,660,370 | 5.22% |
| 2024-10-17 | 9.27 | 9.49 | 9.08 | 9.39 | 9.16 | qfq | 13,667,642 | 127,023,312 | 1.84% |
| 2024-10-16 | 9.05 | 9.54 | 8.89 | 9.22 | 9.00 | qfq | 14,126,252 | 129,985,106 | 1.21% |
| 2024-10-15 | 9.05 | 9.56 | 9.05 | 9.11 | 8.89 | qfq | 22,525,713 | 209,376,045 | 1.22% |
| 2024-10-14 | 8.53 | 9.00 | 8.36 | 9.00 | 8.78 | qfq | 13,635,627 | 120,173,201 | 10.02% |
| 2024-10-11 | 8.15 | 8.33 | 8.00 | 8.18 | 7.98 | qfq | 6,579,160 | 53,627,350 | 0.00% |
| 2024-10-10 | 7.87 | 8.46 | 7.87 | 8.18 | 7.98 | qfq | 9,357,570 | 76,946,661 | 3.81% |
| 2024-10-09 | 8.60 | 8.60 | 7.86 | 7.88 | 7.69 | qfq | 11,191,810 | 90,608,802 | -9.63% |
| 2024-10-08 | 9.30 | 9.30 | 7.96 | 8.72 | 8.51 | qfq | 21,684,805 | 188,599,813 | 2.83% |
| 2024-09-30 | 8.14 | 8.48 | 8.00 | 8.48 | 8.28 | qfq | 16,819,775 | 140,054,563 | 9.99% |
| 2024-09-27 | 7.29 | 7.72 | 7.29 | 7.71 | 7.52 | qfq | 8,386,550 | 63,564,924 | 7.23% |
| 2024-09-26 | 6.87 | 7.22 | 6.80 | 7.19 | 7.02 | qfq | 8,613,860 | 60,444,271 | 4.35% |
| 2024-09-25 | 6.84 | 6.98 | 6.82 | 6.89 | 6.72 | qfq | 6,459,510 | 44,573,719 | 2.23% |
| 2024-09-24 | 6.49 | 6.75 | 6.49 | 6.74 | 6.58 | qfq | 6,392,610 | 42,533,966 | 3.22% |
| 2024-09-23 | 6.21 | 6.57 | 6.21 | 6.53 | 6.37 | qfq | 6,542,800 | 42,366,582 | 5.15% |
| 2024-09-20 | 6.25 | 6.27 | 6.15 | 6.21 | 6.06 | qfq | 1,828,420 | 11,330,842 | -0.32% |
| 2024-09-19 | 6.06 | 6.28 | 6.06 | 6.23 | 6.08 | qfq | 2,194,800 | 13,614,534 | 1.14% |
| 2024-09-18 | 6.19 | 6.23 | 6.03 | 6.16 | 6.01 | qfq | 1,927,660 | 11,797,695 | 0.00% |
| 2024-09-13 | 6.16 | 6.23 | 6.15 | 6.16 | 6.01 | qfq | 2,530,700 | 15,647,446 | -0.32% |
| 2024-09-12 | 6.37 | 6.41 | 6.16 | 6.18 | 6.03 | qfq | 4,000,132 | 25,090,909 | -2.98% |
| 2024-09-11 | 6.36 | 6.53 | 6.27 | 6.37 | 6.22 | qfq | 3,864,910 | 24,683,719 | 0.16% |
| 2024-09-10 | 6.38 | 6.41 | 6.28 | 6.36 | 6.21 | qfq | 3,092,550 | 19,633,441 | -0.31% |
| 2024-09-09 | 6.38 | 6.47 | 6.33 | 6.38 | 6.23 | qfq | 1,907,800 | 12,218,362 | -0.93% |
| 2024-09-06 | 6.60 | 6.62 | 6.39 | 6.44 | 6.28 | qfq | 4,112,110 | 26,661,428 | -2.42% |
| 2024-09-05 | 6.60 | 6.63 | 6.45 | 6.60 | 6.44 | qfq | 5,670,740 | 37,133,330 | -0.45% |
| 2024-09-04 | 6.73 | 6.83 | 6.62 | 6.63 | 6.47 | qfq | 3,772,420 | 25,298,893 | -2.07% |
| 2024-09-03 | 6.70 | 6.81 | 6.68 | 6.77 | 6.61 | qfq | 3,203,822 | 21,640,713 | 0.59% |
| 2024-09-02 | 6.82 | 6.84 | 6.66 | 6.73 | 6.57 | qfq | 5,759,792 | 38,788,106 | -1.61% |
| 2024-08-30 | 6.97 | 6.97 | 6.78 | 6.84 | 6.68 | qfq | 7,211,952 | 49,368,296 | -1.87% |
| 2024-08-29 | 6.96 | 7.11 | 6.90 | 6.97 | 6.80 | qfq | 5,720,550 | 39,984,105 | -0.85% |
| 2024-08-28 | 6.86 | 7.08 | 6.85 | 7.03 | 6.86 | qfq | 3,735,350 | 26,089,993 | 1.30% |
| 2024-08-27 | 6.93 | 7.12 | 6.89 | 6.94 | 6.77 | qfq | 4,941,720 | 34,625,220 | -0.86% |
| 2024-08-26 | 6.90 | 7.02 | 6.82 | 7.00 | 6.83 | qfq | 3,887,260 | 26,999,651 | 1.45% |
| 2024-08-23 | 6.82 | 6.91 | 6.74 | 6.90 | 6.73 | qfq | 3,467,820 | 23,694,295 | 1.17% |
| 2024-08-22 | 7.00 | 7.04 | 6.77 | 6.82 | 6.66 | qfq | 5,872,590 | 40,369,769 | -3.13% |
| 2024-08-21 | 6.73 | 7.05 | 6.72 | 7.04 | 6.87 | qfq | 6,692,816 | 46,357,313 | 4.14% |
| 2024-08-20 | 6.85 | 6.92 | 6.73 | 6.76 | 6.60 | qfq | 4,391,538 | 29,896,226 | -1.74% |
| 2024-08-19 | 6.95 | 7.10 | 6.83 | 6.88 | 6.71 | qfq | 8,471,290 | 58,760,992 | -0.86% |
| 2024-08-16 | 6.72 | 6.95 | 6.65 | 6.94 | 6.77 | qfq | 9,943,100 | 68,108,331 | 4.68% |
| 2024-08-15 | 6.48 | 6.65 | 6.46 | 6.63 | 6.47 | qfq | 3,677,650 | 24,163,392 | 1.38% |
| 2024-08-14 | 6.65 | 6.69 | 6.49 | 6.54 | 6.38 | qfq | 4,195,020 | 27,461,274 | -1.95% |
| 2024-08-13 | 6.66 | 6.70 | 6.56 | 6.67 | 6.51 | qfq | 3,366,430 | 22,351,994 | 0.60% |
| 2024-08-12 | 6.61 | 6.72 | 6.49 | 6.63 | 6.47 | qfq | 5,487,430 | 36,379,707 | 0.30% |
| 2024-08-09 | 6.44 | 6.62 | 6.44 | 6.61 | 6.45 | qfq | 5,760,630 | 37,841,331 | 2.64% |
| 2024-08-08 | 6.49 | 6.52 | 6.41 | 6.44 | 6.28 | qfq | 3,016,740 | 19,488,344 | -1.23% |
| 2024-08-07 | 6.45 | 6.54 | 6.41 | 6.52 | 6.36 | qfq | 4,795,830 | 31,141,432 | 0.93% |
| 2024-08-06 | 6.24 | 6.47 | 6.20 | 6.46 | 6.30 | qfq | 5,089,178 | 32,348,191 | 4.36% |
| 2024-08-05 | 6.29 | 6.35 | 6.17 | 6.19 | 6.04 | qfq | 6,097,030 | 38,050,639 | -2.06% |
| 2024-08-02 | 6.44 | 6.48 | 6.30 | 6.32 | 6.17 | qfq | 4,315,351 | 27,541,288 | -2.32% |
| 2024-08-01 | 6.50 | 6.52 | 6.41 | 6.47 | 6.31 | qfq | 4,524,260 | 29,277,153 | -0.61% |
| 2024-07-31 | 6.38 | 6.53 | 6.38 | 6.51 | 6.35 | qfq | 6,070,120 | 39,302,671 | 2.04% |
| 2024-07-30 | 6.44 | 6.44 | 6.34 | 6.38 | 6.23 | qfq | 4,429,130 | 28,303,594 | -1.69% |
| 2024-07-29 | 6.30 | 6.75 | 6.30 | 6.49 | 6.33 | qfq | 10,938,690 | 71,697,134 | 2.69% |
| 2024-07-26 | 6.13 | 6.35 | 6.13 | 6.32 | 6.17 | qfq | 3,772,420 | 23,597,254 | 2.76% |
| 2024-07-25 | 6.12 | 6.22 | 6.09 | 6.15 | 6.00 | qfq | 2,683,900 | 16,529,858 | 0.00% |
| 2024-07-24 | 6.10 | 6.23 | 6.06 | 6.15 | 6.00 | qfq | 3,529,100 | 21,637,812 | 0.82% |
| 2024-07-23 | 6.23 | 6.27 | 6.10 | 6.10 | 5.95 | qfq | 3,200,030 | 19,761,403 | -2.09% |
| 2024-07-22 | 6.25 | 6.30 | 6.17 | 6.23 | 6.08 | qfq | 3,730,750 | 23,180,395 | -0.48% |
| 2024-07-19 | 6.49 | 6.49 | 6.23 | 6.26 | 6.11 | qfq | 8,211,770 | 52,033,004 | -3.54% |
| 2024-07-18 | 6.52 | 6.62 | 6.38 | 6.49 | 6.33 | qfq | 8,425,400 | 54,756,983 | 0.00% |
| 2024-07-17 | 6.42 | 6.57 | 6.39 | 6.49 | 6.33 | qfq | 8,069,990 | 52,469,405 | 0.62% |
| 2024-07-16 | 6.36 | 6.49 | 6.22 | 6.45 | 6.29 | qfq | 6,788,720 | 43,289,203 | 0.94% |
| 2024-07-15 | 6.21 | 6.46 | 6.21 | 6.39 | 6.24 | qfq | 8,490,700 | 53,969,516 | 2.08% |
| 2024-07-12 | 6.30 | 6.33 | 6.18 | 6.26 | 6.11 | qfq | 5,197,153 | 32,471,350 | -1.26% |
| 2024-07-11 | 6.25 | 6.40 | 6.25 | 6.34 | 6.19 | qfq | 6,593,740 | 41,728,880 | 1.60% |
| 2024-07-10 | 6.14 | 6.37 | 6.10 | 6.24 | 6.09 | qfq | 9,643,822 | 60,543,705 | 1.46% |
| 2024-07-09 | 5.98 | 6.24 | 5.89 | 6.15 | 6.00 | qfq | 8,141,732 | 49,469,715 | 2.50% |
| 2024-07-08 | 5.96 | 6.08 | 5.85 | 6.00 | 5.86 | qfq | 6,860,100 | 40,893,590 | 0.33% |
| 2024-07-05 | 5.93 | 6.01 | 5.72 | 5.98 | 5.84 | qfq | 6,058,000 | 35,658,634 | 0.50% |
| 2024-07-04 | 6.22 | 6.25 | 5.91 | 5.95 | 5.81 | qfq | 11,311,732 | 68,418,382 | -4.34% |
| 2024-07-03 | 6.35 | 6.39 | 6.16 | 6.22 | 6.07 | qfq | 10,032,692 | 62,602,065 | -2.35% |
| 2024-07-02 | 6.49 | 6.49 | 6.34 | 6.37 | 6.22 | qfq | 10,352,502 | 65,991,966 | -1.85% |
| 2024-07-01 | 6.44 | 6.69 | 6.43 | 6.49 | 6.33 | qfq | 14,393,200 | 93,585,800 | 0.93% |
| 2024-06-28 | 6.34 | 6.50 | 6.20 | 6.43 | 6.27 | qfq | 13,984,500 | 89,385,890 | 0.78% |
| 2024-06-27 | 6.46 | 6.46 | 6.32 | 6.38 | 6.23 | qfq | 16,060,930 | 102,343,124 | -3.04% |
| 2024-06-26 | 6.50 | 6.59 | 6.28 | 6.58 | 6.42 | qfq | 21,953,802 | 140,704,267 | -1.50% |
| 2024-06-25 | 7.09 | 7.09 | 6.51 | 6.68 | 6.52 | qfq | 34,738,467 | 237,854,423 | -1.04% |
| 2024-06-24 | 6.15 | 6.75 | 6.15 | 6.75 | 6.59 | qfq | 10,628,470 | 70,151,130 | 9.93% |
| 2024-06-21 | 6.10 | 6.18 | 6.03 | 6.14 | 5.99 | qfq | 3,326,100 | 20,359,741 | 0.16% |
| 2024-06-20 | 6.22 | 6.35 | 6.13 | 6.13 | 5.98 | qfq | 4,417,860 | 27,508,993 | -2.08% |
| 2024-06-19 | 6.21 | 6.28 | 6.16 | 6.26 | 6.11 | qfq | 4,138,800 | 25,808,083 | 0.97% |
| 2024-06-18 | 6.09 | 6.20 | 6.08 | 6.20 | 6.05 | qfq | 2,844,300 | 17,516,822 | 2.14% |
| 2024-06-17 | 6.11 | 6.17 | 6.05 | 6.07 | 5.92 | qfq | 2,900,580 | 17,703,655 | -1.62% |
| 2024-06-14 | 6.11 | 6.19 | 6.07 | 6.17 | 6.02 | qfq | 2,795,760 | 17,190,540 | 0.82% |
| 2024-06-13 | 6.21 | 6.21 | 6.09 | 6.12 | 5.97 | qfq | 3,191,370 | 19,579,516 | -1.29% |
| 2024-06-12 | 6.11 | 6.21 | 6.08 | 6.20 | 6.05 | qfq | 3,048,550 | 18,797,839 | 1.64% |
| 2024-06-11 | 6.25 | 6.25 | 6.03 | 6.10 | 5.95 | qfq | 4,054,680 | 24,757,297 | -1.61% |
| 2024-06-07 | 6.05 | 6.24 | 6.05 | 6.20 | 6.05 | qfq | 5,110,110 | 31,398,533 | 2.48% |
| 2024-06-06 | 6.18 | 6.23 | 5.95 | 6.05 | 5.90 | qfq | 5,867,410 | 35,502,522 | -1.63% |
| 2024-06-05 | 6.36 | 6.36 | 6.14 | 6.15 | 6.00 | qfq | 4,137,430 | 25,721,902 | -3.15% |
| 2024-06-04 | 6.43 | 6.43 | 6.27 | 6.35 | 6.20 | qfq | 3,837,930 | 24,250,266 | -0.78% |
| 2024-06-03 | 6.57 | 6.66 | 6.31 | 6.40 | 6.25 | qfq | 4,627,410 | 29,754,362 | -2.74% |
| 2024-05-31 | 6.54 | 6.63 | 6.52 | 6.58 | 6.42 | qfq | 2,615,000 | 17,200,982 | -0.15% |
| 2024-05-30 | 6.71 | 6.73 | 6.57 | 6.59 | 6.43 | qfq | 3,278,140 | 21,737,343 | -3.94% |
| 2024-05-29 | 6.84 | 7.00 | 6.79 | 6.86 | 6.50 | qfq | 3,655,730 | 25,246,479 | 0.00% |
| 2024-05-28 | 6.98 | 6.98 | 6.83 | 6.86 | 6.50 | qfq | 3,222,700 | 22,242,753 | -1.44% |
| 2024-05-27 | 6.96 | 7.01 | 6.85 | 6.96 | 6.59 | qfq | 2,900,710 | 20,042,330 | 0.29% |
| 2024-05-24 | 6.98 | 7.07 | 6.91 | 6.94 | 6.58 | qfq | 4,517,200 | 31,616,870 | 0.29% |
| 2024-05-23 | 7.14 | 7.16 | 6.89 | 6.92 | 6.56 | qfq | 5,229,770 | 36,446,353 | -3.08% |
| 2024-05-22 | 7.18 | 7.24 | 7.11 | 7.14 | 6.76 | qfq | 2,688,350 | 19,252,480 | 0.00% |
| 2024-05-21 | 7.30 | 7.34 | 7.12 | 7.14 | 6.76 | qfq | 4,505,890 | 32,378,159 | -2.19% |
| 2024-05-20 | 7.19 | 7.34 | 7.18 | 7.30 | 6.92 | qfq | 6,065,950 | 44,148,025 | 1.53% |
| 2024-05-17 | 7.26 | 7.26 | 7.07 | 7.19 | 6.81 | qfq | 4,303,200 | 30,735,440 | -0.55% |
| 2024-05-16 | 7.18 | 7.27 | 7.16 | 7.23 | 6.85 | qfq | 4,471,980 | 32,276,967 | 1.12% |
| 2024-05-15 | 7.12 | 7.25 | 7.08 | 7.15 | 6.77 | qfq | 4,156,790 | 29,845,946 | 0.28% |
| 2024-05-14 | 7.05 | 7.19 | 7.05 | 7.13 | 6.76 | qfq | 4,467,800 | 31,827,351 | 0.85% |
| 2024-05-13 | 7.18 | 7.19 | 7.02 | 7.07 | 6.70 | qfq | 5,660,150 | 40,140,798 | -2.75% |
| 2024-05-10 | 7.38 | 7.43 | 7.17 | 7.27 | 6.89 | qfq | 5,155,620 | 37,476,088 | -1.76% |
| 2024-05-09 | 7.35 | 7.46 | 7.28 | 7.40 | 7.01 | qfq | 5,190,550 | 38,449,938 | 1.79% |
| 2024-05-08 | 7.43 | 7.46 | 7.23 | 7.27 | 6.89 | qfq | 5,259,720 | 38,508,190 | -2.28% |
| 2024-05-07 | 7.33 | 7.45 | 7.28 | 7.44 | 7.05 | qfq | 5,787,910 | 42,627,055 | 1.92% |
| 2024-05-06 | 7.07 | 7.32 | 7.07 | 7.30 | 6.92 | qfq | 10,056,030 | 72,721,986 | 3.69% |
| 2024-04-30 | 7.09 | 7.17 | 7.02 | 7.04 | 6.67 | qfq | 5,910,300 | 41,795,023 | -1.26% |
| 2024-04-29 | 6.96 | 7.16 | 6.81 | 7.13 | 6.76 | qfq | 9,949,640 | 69,777,554 | 0.56% |
| 2024-04-26 | 7.18 | 7.21 | 6.92 | 7.09 | 6.72 | qfq | 11,688,610 | 82,754,544 | -4.06% |
| 2024-04-25 | 7.43 | 7.58 | 7.36 | 7.39 | 7.00 | qfq | 5,422,100 | 40,384,801 | -1.47% |
| 2024-04-24 | 7.17 | 7.50 | 7.17 | 7.50 | 7.11 | qfq | 5,561,160 | 41,132,416 | 4.17% |
| 2024-04-23 | 7.27 | 7.34 | 7.15 | 7.20 | 6.82 | qfq | 6,272,620 | 45,559,192 | 0.14% |
| 2024-04-22 | 7.46 | 7.67 | 7.16 | 7.19 | 6.81 | qfq | 7,737,030 | 56,391,849 | -1.78% |
| 2024-04-19 | 7.65 | 7.75 | 7.29 | 7.32 | 6.94 | qfq | 9,986,510 | 74,555,883 | -5.43% |
| 2024-04-18 | 7.47 | 7.74 | 7.41 | 7.74 | 7.33 | qfq | 7,547,312 | 57,258,390 | 3.75% |
| 2024-04-17 | 7.16 | 7.50 | 7.05 | 7.46 | 7.07 | qfq | 9,145,912 | 67,520,616 | 8.27% |
| 2024-04-16 | 7.59 | 7.62 | 6.89 | 6.89 | 6.53 | qfq | 11,122,220 | 79,206,387 | -9.34% |
| 2024-04-15 | 7.90 | 7.95 | 7.31 | 7.60 | 7.20 | qfq | 10,007,180 | 75,941,291 | -4.52% |
| 2024-04-12 | 7.86 | 8.05 | 7.82 | 7.96 | 7.54 | qfq | 6,759,080 | 53,863,756 | 1.53% |
| 2024-04-11 | 7.75 | 7.97 | 7.66 | 7.84 | 7.43 | qfq | 6,974,710 | 54,887,060 | 1.29% |
| 2024-04-10 | 7.93 | 8.00 | 7.69 | 7.74 | 7.33 | qfq | 8,543,690 | 66,567,599 | -3.01% |
| 2024-04-09 | 7.82 | 7.99 | 7.81 | 7.98 | 7.56 | qfq | 7,217,330 | 57,129,311 | 1.53% |
| 2024-04-08 | 8.03 | 8.21 | 7.81 | 7.86 | 7.45 | qfq | 11,586,800 | 92,700,556 | -2.48% |
| 2024-04-03 | 8.18 | 8.23 | 7.95 | 8.06 | 7.64 | qfq | 12,297,170 | 98,987,378 | -3.47% |
| 2024-04-02 | 8.02 | 8.38 | 8.00 | 8.35 | 7.91 | qfq | 14,134,900 | 115,687,482 | 4.24% |
| 2024-04-01 | 7.70 | 8.04 | 7.70 | 8.01 | 7.59 | qfq | 9,962,810 | 78,703,433 | 3.89% |
| 2024-03-29 | 7.66 | 7.75 | 7.59 | 7.71 | 7.30 | qfq | 7,385,460 | 56,683,401 | 0.39% |
| 2024-03-28 | 7.48 | 7.74 | 7.48 | 7.68 | 7.28 | qfq | 12,911,890 | 98,311,650 | 0.66% |
| 2024-03-27 | 7.81 | 8.14 | 7.61 | 7.63 | 7.23 | qfq | 17,498,519 | 137,912,187 | -2.80% |
| 2024-03-26 | 7.59 | 7.85 | 7.48 | 7.85 | 7.44 | qfq | 11,701,689 | 89,991,479 | 2.88% |
| 2024-03-25 | 7.60 | 7.90 | 7.60 | 7.63 | 7.23 | qfq | 9,491,200 | 73,539,618 | 0.00% |
| 2024-03-22 | 7.53 | 7.76 | 7.37 | 7.63 | 7.23 | qfq | 8,278,230 | 62,687,109 | 0.66% |
| 2024-03-21 | 7.54 | 7.62 | 7.39 | 7.58 | 7.18 | qfq | 6,769,670 | 50,891,632 | 0.66% |
| 2024-03-20 | 7.61 | 7.70 | 7.42 | 7.53 | 7.13 | qfq | 7,975,820 | 60,002,273 | -0.53% |
| 2024-03-19 | 7.37 | 7.57 | 7.33 | 7.57 | 7.17 | qfq | 7,752,260 | 57,983,770 | 2.71% |
| 2024-03-18 | 7.27 | 7.40 | 7.25 | 7.37 | 6.98 | qfq | 7,023,820 | 51,427,733 | 1.94% |
| 2024-03-15 | 7.06 | 7.24 | 7.04 | 7.23 | 6.85 | qfq | 5,007,120 | 35,815,607 | 1.69% |
| 2024-03-14 | 7.08 | 7.20 | 6.99 | 7.11 | 6.74 | qfq | 5,250,120 | 37,284,563 | 0.42% |
| 2024-03-13 | 7.06 | 7.16 | 7.01 | 7.08 | 6.71 | qfq | 6,543,080 | 46,313,070 | 0.57% |
| 2024-03-12 | 7.00 | 7.05 | 6.94 | 7.04 | 6.67 | qfq | 5,886,010 | 41,181,901 | 0.28% |
| 2024-03-11 | 7.00 | 7.10 | 6.93 | 7.02 | 6.65 | qfq | 8,056,850 | 56,315,893 | -0.57% |
| 2024-03-08 | 7.00 | 7.18 | 6.90 | 7.06 | 6.69 | qfq | 9,622,200 | 67,429,230 | -0.42% |
| 2024-03-07 | 6.83 | 7.09 | 6.80 | 7.09 | 6.72 | qfq | 10,043,590 | 69,836,419 | 3.81% |
| 2024-03-06 | 6.76 | 6.96 | 6.72 | 6.83 | 6.47 | qfq | 5,394,500 | 36,826,784 | 0.74% |
| 2024-03-05 | 6.86 | 6.89 | 6.74 | 6.78 | 6.42 | qfq | 5,576,100 | 37,933,884 | -2.02% |
| 2024-03-04 | 6.79 | 7.00 | 6.65 | 6.92 | 6.56 | qfq | 7,760,800 | 53,027,854 | 2.22% |
| 2024-03-01 | 6.75 | 6.82 | 6.66 | 6.77 | 6.41 | qfq | 7,185,294 | 48,396,672 | 0.45% |
| 2024-02-29 | 6.42 | 6.74 | 6.38 | 6.74 | 6.39 | qfq | 10,435,000 | 69,022,064 | 4.66% |
| 2024-02-28 | 6.97 | 7.08 | 6.43 | 6.44 | 6.10 | qfq | 11,976,360 | 80,932,434 | -7.07% |
| 2024-02-27 | 6.77 | 6.93 | 6.71 | 6.93 | 6.57 | qfq | 6,795,100 | 46,648,233 | 1.32% |
| 2024-02-26 | 6.78 | 6.98 | 6.66 | 6.84 | 6.48 | qfq | 12,012,960 | 81,820,442 | 1.79% |
| 2024-02-23 | 6.44 | 6.73 | 6.41 | 6.72 | 6.37 | qfq | 9,573,333 | 62,991,361 | 5.16% |
| 2024-02-22 | 6.22 | 6.43 | 6.21 | 6.39 | 6.05 | qfq | 6,577,000 | 41,773,902 | 1.27% |
| 2024-02-21 | 6.11 | 6.53 | 6.10 | 6.31 | 5.98 | qfq | 10,099,052 | 64,249,583 | 1.45% |
| 2024-02-20 | 6.07 | 6.25 | 5.96 | 6.22 | 5.89 | qfq | 9,995,367 | 61,270,855 | 2.47% |
| 2024-02-19 | 5.73 | 6.17 | 5.73 | 6.07 | 5.75 | qfq | 18,649,286 | 112,431,331 | 6.12% |
| 2024-02-08 | 5.28 | 5.72 | 5.25 | 5.72 | 5.42 | qfq | 20,024,945 | 109,849,813 | 10.00% |
| 2024-02-07 | 5.77 | 5.78 | 5.18 | 5.20 | 4.93 | qfq | 22,964,712 | 124,101,110 | -9.57% |
| 2024-02-06 | 5.52 | 5.97 | 5.20 | 5.75 | 5.45 | qfq | 16,167,120 | 89,701,794 | -0.35% |
| 2024-02-05 | 6.37 | 6.41 | 5.77 | 5.77 | 5.47 | qfq | 13,831,580 | 81,802,934 | -9.98% |
| 2024-02-02 | 6.80 | 6.93 | 6.25 | 6.41 | 6.07 | qfq | 10,298,660 | 67,835,781 | -4.61% |
| 2024-02-01 | 6.71 | 6.90 | 6.63 | 6.72 | 6.37 | qfq | 9,417,450 | 63,930,087 | 0.00% |
| 2024-01-31 | 7.09 | 7.20 | 6.70 | 6.72 | 6.37 | qfq | 13,113,510 | 91,208,160 | -5.75% |
| 2024-01-30 | 7.49 | 7.62 | 7.07 | 7.13 | 6.76 | qfq | 17,102,260 | 125,315,365 | 0.85% |
| 2024-01-29 | 7.29 | 7.32 | 7.03 | 7.07 | 6.70 | qfq | 6,816,670 | 48,862,159 | -3.28% |
| 2024-01-26 | 7.29 | 7.49 | 7.23 | 7.31 | 6.93 | qfq | 8,031,236 | 59,224,202 | -0.14% |
| 2024-01-25 | 7.10 | 7.35 | 7.06 | 7.32 | 6.94 | qfq | 9,263,410 | 67,166,226 | 1.24% |
| 2024-01-24 | 7.05 | 7.23 | 6.89 | 7.23 | 6.85 | qfq | 9,107,970 | 64,557,334 | 2.84% |
| 2024-01-23 | 7.04 | 7.15 | 6.90 | 7.03 | 6.66 | qfq | 9,741,390 | 68,151,314 | -0.42% |
| 2024-01-22 | 7.50 | 7.60 | 7.00 | 7.06 | 6.69 | qfq | 14,407,380 | 105,453,786 | -6.12% |
| 2024-01-19 | 7.75 | 7.76 | 7.48 | 7.52 | 7.12 | qfq | 11,573,916 | 87,614,452 | -3.22% |
| 2024-01-18 | 7.57 | 7.82 | 7.51 | 7.77 | 7.36 | qfq | 15,912,400 | 121,683,688 | 0.26% |
| 2024-01-17 | 8.22 | 8.26 | 7.75 | 7.75 | 7.34 | qfq | 18,766,190 | 149,245,399 | -5.60% |
| 2024-01-16 | 8.38 | 8.45 | 7.90 | 8.21 | 7.78 | qfq | 27,724,010 | 225,042,829 | -3.41% |
| 2024-01-15 | 8.55 | 8.78 | 8.33 | 8.50 | 8.05 | qfq | 26,713,058 | 227,240,120 | -1.85% |
| 2024-01-12 | 8.86 | 8.99 | 8.63 | 8.66 | 8.20 | qfq | 32,303,737 | 283,204,988 | -4.10% |
| 2024-01-11 | 8.69 | 9.09 | 8.64 | 9.03 | 8.56 | qfq | 47,260,188 | 419,479,712 | -2.06% |
| 2024-01-10 | 8.51 | 9.50 | 8.51 | 9.22 | 8.74 | qfq | 62,711,317 | 571,589,391 | 6.71% |
| 2024-01-09 | 9.05 | 9.59 | 8.51 | 8.64 | 8.19 | qfq | 56,767,450 | 510,510,645 | -8.18% |
| 2024-01-08 | 9.20 | 9.41 | 8.92 | 9.41 | 8.92 | qfq | 40,212,426 | 373,989,478 | 10.06% |
| 2024-01-05 | 7.74 | 8.55 | 7.70 | 8.55 | 8.10 | qfq | 24,226,778 | 202,784,580 | 10.04% |
| 2024-01-04 | 7.62 | 7.79 | 7.40 | 7.77 | 7.36 | qfq | 9,497,670 | 72,421,008 | 1.30% |
| 2024-01-03 | 7.99 | 7.99 | 7.49 | 7.67 | 7.27 | qfq | 13,238,333 | 101,201,065 | -5.07% |
| 2024-01-02 | 7.61 | 8.08 | 7.61 | 8.08 | 7.66 | qfq | 7,422,130 | 58,631,291 | 6.32% |
| 2023-12-29 | 7.61 | 7.68 | 7.51 | 7.60 | 7.20 | qfq | 4,650,550 | 35,251,726 | -0.26% |
| 2023-12-28 | 7.72 | 7.80 | 7.59 | 7.62 | 7.22 | qfq | 3,493,470 | 26,822,319 | -1.68% |
| 2023-12-27 | 7.68 | 7.75 | 7.59 | 7.75 | 7.34 | qfq | 2,545,410 | 19,526,220 | 1.97% |
| 2023-12-26 | 7.74 | 7.77 | 7.56 | 7.60 | 7.20 | qfq | 2,777,050 | 21,210,700 | -1.81% |
| 2023-12-25 | 7.77 | 7.85 | 7.68 | 7.74 | 7.33 | qfq | 2,849,350 | 22,037,680 | 0.00% |
| 2023-12-22 | 7.90 | 7.93 | 7.74 | 7.74 | 7.33 | qfq | 3,180,234 | 24,804,042 | -1.40% |
| 2023-12-21 | 7.86 | 7.88 | 7.60 | 7.85 | 7.44 | qfq | 4,514,005 | 34,952,826 | -0.13% |
| 2023-12-20 | 7.80 | 7.93 | 7.77 | 7.86 | 7.45 | qfq | 3,555,348 | 28,021,710 | 0.77% |
| 2023-12-19 | 7.81 | 7.84 | 7.69 | 7.80 | 7.39 | qfq | 1,664,990 | 12,895,970 | 0.00% |
| 2023-12-18 | 7.86 | 7.90 | 7.74 | 7.80 | 7.39 | qfq | 2,274,514 | 17,779,273 | -1.27% |
| 2023-12-15 | 7.90 | 7.92 | 7.81 | 7.90 | 7.48 | qfq | 2,106,316 | 16,584,226 | 0.13% |
| 2023-12-14 | 7.85 | 7.95 | 7.85 | 7.89 | 7.48 | qfq | 2,300,740 | 18,183,263 | 0.51% |
| 2023-12-13 | 7.77 | 7.92 | 7.73 | 7.85 | 7.44 | qfq | 3,269,377 | 25,613,994 | 0.90% |
| 2023-12-12 | 7.75 | 7.79 | 7.62 | 7.78 | 7.37 | qfq | 2,519,040 | 19,442,891 | 0.78% |
| 2023-12-11 | 7.57 | 7.80 | 7.56 | 7.72 | 7.31 | qfq | 3,895,600 | 29,938,927 | 1.05% |
| 2023-12-08 | 7.88 | 7.88 | 7.64 | 7.64 | 7.24 | qfq | 4,238,840 | 32,748,226 | -3.05% |
| 2023-12-07 | 7.91 | 7.95 | 7.76 | 7.88 | 7.47 | qfq | 2,899,747 | 22,692,531 | -0.63% |
| 2023-12-06 | 7.81 | 8.03 | 7.74 | 7.93 | 7.51 | qfq | 4,756,997 | 37,658,680 | 1.80% |
| 2023-12-05 | 7.93 | 7.99 | 7.77 | 7.79 | 7.38 | qfq | 3,944,310 | 30,927,096 | -2.26% |
| 2023-12-04 | 7.79 | 8.00 | 7.79 | 7.97 | 7.55 | qfq | 5,379,380 | 42,626,474 | 2.57% |
| 2023-12-01 | 7.75 | 7.89 | 7.71 | 7.77 | 7.36 | qfq | 3,729,297 | 29,064,938 | 0.26% |
| 2023-11-30 | 7.83 | 7.88 | 7.69 | 7.75 | 7.34 | qfq | 3,122,170 | 24,211,231 | -0.26% |
| 2023-11-29 | 7.86 | 7.88 | 7.75 | 7.77 | 7.36 | qfq | 2,128,590 | 16,619,088 | -0.89% |
| 2023-11-28 | 7.75 | 7.84 | 7.72 | 7.84 | 7.43 | qfq | 2,161,240 | 16,847,901 | 0.90% |
| 2023-11-27 | 7.77 | 7.85 | 7.72 | 7.77 | 7.36 | qfq | 2,241,890 | 17,405,728 | 0.00% |
| 2023-11-24 | 7.83 | 7.87 | 7.76 | 7.77 | 7.36 | qfq | 2,123,050 | 16,572,834 | -0.89% |
| 2023-11-23 | 7.79 | 7.84 | 7.75 | 7.84 | 7.43 | qfq | 1,914,830 | 14,933,285 | 0.64% |
| 2023-11-22 | 7.82 | 7.91 | 7.78 | 7.79 | 7.38 | qfq | 2,460,820 | 19,308,777 | -0.51% |
| 2023-11-21 | 7.85 | 7.91 | 7.81 | 7.83 | 7.42 | qfq | 2,080,510 | 16,346,949 | -0.38% |
| 2023-11-20 | 7.86 | 7.90 | 7.74 | 7.86 | 7.45 | qfq | 2,352,970 | 18,372,768 | 0.00% |
| 2023-11-17 | 7.77 | 7.89 | 7.74 | 7.86 | 7.45 | qfq | 3,026,920 | 23,727,334 | 1.03% |
| 2023-11-16 | 7.81 | 7.85 | 7.76 | 7.78 | 7.37 | qfq | 2,602,670 | 20,331,495 | -0.38% |
| 2023-11-15 | 7.77 | 7.83 | 7.72 | 7.81 | 7.40 | qfq | 2,739,270 | 21,333,959 | 0.64% |
| 2023-11-14 | 7.73 | 7.77 | 7.63 | 7.76 | 7.35 | qfq | 2,526,450 | 19,486,015 | 0.91% |
| 2023-11-13 | 7.61 | 7.69 | 7.54 | 7.69 | 7.29 | qfq | 3,043,630 | 23,236,879 | 1.99% |
| 2023-11-10 | 7.49 | 7.61 | 7.43 | 7.54 | 7.14 | qfq | 2,675,840 | 20,177,132 | 0.80% |
| 2023-11-09 | 7.52 | 7.57 | 7.44 | 7.48 | 7.09 | qfq | 2,703,160 | 20,284,003 | -0.53% |
| 2023-11-08 | 7.56 | 7.64 | 7.48 | 7.52 | 7.12 | qfq | 2,534,020 | 19,155,496 | -0.53% |
| 2023-11-07 | 7.51 | 7.66 | 7.50 | 7.56 | 7.16 | qfq | 2,715,875 | 20,492,680 | 0.00% |
| 2023-11-06 | 7.58 | 7.64 | 7.53 | 7.56 | 7.16 | qfq | 4,098,800 | 31,045,481 | 0.00% |
| 2023-11-03 | 7.58 | 7.62 | 7.54 | 7.56 | 7.16 | qfq | 3,532,020 | 26,780,556 | -0.53% |
| 2023-11-02 | 7.67 | 7.76 | 7.58 | 7.60 | 7.20 | qfq | 5,760,540 | 44,079,355 | -1.94% |
| 2023-11-01 | 7.68 | 7.81 | 7.52 | 7.75 | 7.34 | qfq | 7,302,980 | 56,484,921 | 1.97% |
| 2023-10-31 | 7.47 | 7.77 | 7.45 | 7.60 | 7.20 | qfq | 12,338,630 | 94,205,813 | 1.88% |
| 2023-10-30 | 7.10 | 7.55 | 7.03 | 7.46 | 7.07 | qfq | 12,148,241 | 89,489,265 | 7.49% |
| 2023-10-27 | 6.86 | 6.96 | 6.84 | 6.94 | 6.58 | qfq | 1,900,935 | 13,152,894 | 0.58% |
| 2023-10-26 | 6.73 | 6.91 | 6.73 | 6.90 | 6.54 | qfq | 2,390,870 | 16,317,440 | 1.17% |
| 2023-10-25 | 6.66 | 6.85 | 6.66 | 6.82 | 6.46 | qfq | 2,967,950 | 20,216,282 | 2.56% |
| 2023-10-24 | 6.43 | 6.67 | 6.43 | 6.65 | 6.30 | qfq | 2,106,026 | 13,888,257 | 3.26% |
| 2023-10-23 | 6.60 | 6.64 | 6.39 | 6.44 | 6.10 | qfq | 1,775,810 | 11,496,675 | -2.42% |
| 2023-10-20 | 6.58 | 6.67 | 6.58 | 6.60 | 6.25 | qfq | 1,292,220 | 8,558,620 | -0.45% |
| 2023-10-19 | 6.61 | 6.71 | 6.56 | 6.63 | 6.28 | qfq | 1,773,960 | 11,761,081 | -0.15% |
| 2023-10-18 | 6.78 | 6.80 | 6.63 | 6.64 | 6.29 | qfq | 1,827,900 | 12,218,063 | -2.35% |
| 2023-10-17 | 6.81 | 6.87 | 6.77 | 6.80 | 6.44 | qfq | 1,401,026 | 9,538,152 | 0.29% |
| 2023-10-16 | 6.80 | 6.85 | 6.77 | 6.78 | 6.42 | qfq | 1,990,110 | 13,558,490 | -0.29% |
| 2023-10-13 | 6.93 | 6.93 | 6.79 | 6.80 | 6.44 | qfq | 1,502,900 | 10,256,589 | -1.88% |
| 2023-10-12 | 6.86 | 6.95 | 6.85 | 6.93 | 6.57 | qfq | 1,308,010 | 9,040,909 | 1.32% |
| 2023-10-11 | 6.88 | 6.90 | 6.80 | 6.84 | 6.48 | qfq | 1,456,730 | 9,994,064 | -0.15% |
| 2023-10-10 | 6.91 | 6.96 | 6.84 | 6.85 | 6.49 | qfq | 1,579,813 | 10,893,036 | -0.87% |
| 2023-10-09 | 6.88 | 6.99 | 6.88 | 6.91 | 6.55 | qfq | 2,803,820 | 19,383,449 | -0.58% |
| 2023-09-28 | 6.86 | 6.97 | 6.83 | 6.95 | 6.58 | qfq | 1,491,741 | 10,336,086 | 1.02% |
| 2023-09-27 | 6.84 | 6.92 | 6.76 | 6.88 | 6.52 | qfq | 2,565,360 | 17,648,834 | 1.03% |
| 2023-09-26 | 6.87 | 6.89 | 6.80 | 6.81 | 6.45 | qfq | 2,713,260 | 18,560,845 | -1.02% |
| 2023-09-25 | 7.03 | 7.04 | 6.85 | 6.88 | 6.52 | qfq | 2,949,970 | 20,369,042 | -2.13% |
| 2023-09-22 | 6.85 | 7.04 | 6.83 | 7.03 | 6.66 | qfq | 1,954,660 | 13,612,819 | 2.18% |
| 2023-09-21 | 6.96 | 6.99 | 6.85 | 6.88 | 6.52 | qfq | 1,554,880 | 10,711,499 | -0.72% |
| 2023-09-20 | 6.98 | 7.04 | 6.92 | 6.93 | 6.57 | qfq | 1,863,600 | 12,987,634 | -0.86% |
| 2023-09-19 | 7.08 | 7.14 | 6.98 | 6.99 | 6.62 | qfq | 2,782,540 | 19,611,405 | -2.24% |
| 2023-09-18 | 6.92 | 7.18 | 6.83 | 7.15 | 6.77 | qfq | 4,212,070 | 29,678,449 | 3.17% |
| 2023-09-15 | 6.90 | 7.00 | 6.86 | 6.93 | 6.57 | qfq | 1,917,240 | 13,305,112 | 0.29% |
| 2023-09-14 | 6.93 | 6.94 | 6.83 | 6.91 | 6.55 | qfq | 2,576,730 | 17,739,316 | -0.14% |
| 2023-09-13 | 6.97 | 6.98 | 6.84 | 6.92 | 6.56 | qfq | 2,202,530 | 15,197,550 | -0.72% |
| 2023-09-12 | 6.97 | 7.04 | 6.94 | 6.97 | 6.60 | qfq | 2,175,300 | 15,177,796 | -0.29% |
| 2023-09-11 | 6.87 | 7.01 | 6.83 | 6.99 | 6.62 | qfq | 2,450,753 | 16,986,819 | 1.75% |
| 2023-09-08 | 6.98 | 7.00 | 6.86 | 6.87 | 6.51 | qfq | 2,693,540 | 18,612,024 | -0.87% |
| 2023-09-07 | 7.03 | 7.06 | 6.93 | 6.93 | 6.57 | qfq | 2,052,975 | 14,352,358 | -1.56% |
| 2023-09-06 | 7.05 | 7.08 | 6.92 | 7.04 | 6.67 | qfq | 2,678,260 | 18,765,322 | 0.28% |
| 2023-09-05 | 7.09 | 7.12 | 6.98 | 7.02 | 6.65 | qfq | 3,862,500 | 27,198,674 | -0.71% |
| 2023-09-04 | 6.85 | 7.13 | 6.85 | 7.07 | 6.70 | qfq | 6,483,024 | 45,429,944 | 3.36% |
| 2023-09-01 | 6.94 | 6.96 | 6.81 | 6.84 | 6.48 | qfq | 5,115,250 | 35,037,157 | -1.16% |
| 2023-08-31 | 7.09 | 7.14 | 6.78 | 6.92 | 6.56 | qfq | 6,485,541 | 44,861,455 | -2.95% |
| 2023-08-30 | 7.64 | 7.65 | 7.13 | 7.13 | 6.76 | qfq | 7,963,661 | 58,060,262 | -6.68% |
| 2023-08-29 | 7.41 | 7.66 | 7.35 | 7.64 | 7.24 | qfq | 3,750,340 | 28,320,293 | 3.10% |
| 2023-08-28 | 7.48 | 7.52 | 7.36 | 7.41 | 7.02 | qfq | 3,284,020 | 24,400,613 | 3.06% |
| 2023-08-25 | 7.27 | 7.36 | 7.16 | 7.19 | 6.81 | qfq | 1,873,270 | 13,605,620 | -1.37% |
| 2023-08-24 | 7.31 | 7.38 | 7.24 | 7.29 | 6.91 | qfq | 2,496,975 | 18,214,325 | -0.27% |
| 2023-08-23 | 7.41 | 7.43 | 7.25 | 7.31 | 6.93 | qfq | 2,268,480 | 16,608,310 | -1.35% |
| 2023-08-22 | 7.60 | 7.64 | 7.30 | 7.41 | 7.02 | qfq | 2,790,030 | 20,654,761 | -1.59% |
| 2023-08-21 | 7.54 | 7.68 | 7.44 | 7.53 | 7.13 | qfq | 3,445,350 | 26,073,696 | -0.40% |
| 2023-08-18 | 7.59 | 7.70 | 7.53 | 7.56 | 7.16 | qfq | 2,490,320 | 18,984,123 | -0.40% |
| 2023-08-17 | 7.53 | 7.60 | 7.36 | 7.59 | 7.19 | qfq | 1,940,960 | 14,515,003 | 1.74% |
| 2023-08-16 | 7.47 | 7.58 | 7.37 | 7.46 | 7.07 | qfq | 2,228,810 | 16,622,544 | -0.53% |
| 2023-08-15 | 7.51 | 7.58 | 7.43 | 7.50 | 7.11 | qfq | 2,228,220 | 16,734,535 | 0.00% |
| 2023-08-14 | 7.45 | 7.52 | 7.31 | 7.50 | 7.11 | qfq | 2,839,910 | 21,020,890 | 0.81% |
| 2023-08-11 | 7.58 | 7.65 | 7.44 | 7.44 | 7.05 | qfq | 2,526,370 | 19,087,878 | -1.59% |
| 2023-08-10 | 7.43 | 7.61 | 7.43 | 7.56 | 7.16 | qfq | 3,085,850 | 23,309,319 | 1.75% |
| 2023-08-09 | 7.53 | 7.54 | 7.42 | 7.43 | 7.04 | qfq | 2,191,686 | 16,348,697 | -0.80% |
| 2023-08-08 | 7.57 | 7.57 | 7.41 | 7.49 | 7.10 | qfq | 3,435,820 | 25,692,400 | -0.40% |
| 2023-08-07 | 7.51 | 7.59 | 7.46 | 7.52 | 7.12 | qfq | 3,119,700 | 23,472,554 | -0.40% |
| 2023-08-04 | 7.67 | 7.67 | 7.51 | 7.55 | 7.15 | qfq | 3,196,000 | 24,229,614 | -0.92% |
| 2023-08-03 | 7.74 | 7.78 | 7.56 | 7.62 | 7.22 | qfq | 3,390,220 | 25,829,030 | -1.42% |
| 2023-08-02 | 7.73 | 7.80 | 7.65 | 7.73 | 7.32 | qfq | 2,580,220 | 19,888,325 | 0.26% |
| 2023-08-01 | 7.78 | 7.81 | 7.68 | 7.71 | 7.30 | qfq | 3,943,516 | 30,462,857 | -0.90% |
| 2023-07-31 | 7.85 | 7.97 | 7.76 | 7.78 | 7.37 | qfq | 4,891,629 | 38,311,104 | -0.89% |
| 2023-07-28 | 7.79 | 7.87 | 7.74 | 7.85 | 7.44 | qfq | 2,729,610 | 21,353,688 | 0.64% |
| 2023-07-27 | 7.90 | 7.94 | 7.77 | 7.80 | 7.39 | qfq | 2,626,610 | 20,603,072 | -1.02% |
| 2023-07-26 | 7.92 | 7.94 | 7.83 | 7.88 | 7.47 | qfq | 2,171,540 | 17,108,032 | -0.51% |
| 2023-07-25 | 7.80 | 7.94 | 7.80 | 7.92 | 7.50 | qfq | 3,447,570 | 27,235,602 | 1.80% |
| 2023-07-24 | 7.76 | 7.88 | 7.69 | 7.78 | 7.37 | qfq | 3,688,250 | 28,824,554 | 0.78% |
| 2023-07-21 | 7.76 | 7.83 | 7.67 | 7.72 | 7.31 | qfq | 2,954,860 | 22,859,131 | -0.77% |
| 2023-07-20 | 7.88 | 7.92 | 7.75 | 7.78 | 7.37 | qfq | 3,252,260 | 25,505,568 | -1.39% |
| 2023-07-19 | 7.87 | 7.94 | 7.81 | 7.89 | 7.48 | qfq | 2,751,540 | 21,647,602 | 0.51% |
| 2023-07-18 | 7.82 | 7.89 | 7.74 | 7.85 | 7.44 | qfq | 2,465,510 | 19,277,607 | 0.13% |
| 2023-07-17 | 7.83 | 7.92 | 7.70 | 7.84 | 7.43 | qfq | 3,232,040 | 25,246,669 | 0.13% |