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
京源环保688096.SH
最近收盘价9.502026-07-17
最近交易日2026-07-17
成交量（股）9,787,492
成交额（元）95,346,560
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-07-09 | 2025-07-15 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-09 | 2025-07-15 | bonus_share | — | — | 0.4 | — | 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 | 10.45 | 10.60 | 8.92 | 9.50 | 9.50 | qfq | 9,787,492 | 95,346,560 | -8.21% |
| 2026-07-16 | 10.15 | 10.86 | 9.82 | 10.35 | 10.35 | qfq | 10,925,597 | 114,524,046 | 2.58% |
| 2026-07-15 | 9.32 | 10.21 | 9.05 | 10.09 | 10.09 | qfq | 8,834,879 | 87,994,240 | 7.11% |
| 2026-07-14 | 9.08 | 9.76 | 8.51 | 9.42 | 9.42 | qfq | 11,765,991 | 107,202,855 | 3.52% |
| 2026-07-13 | 9.08 | 9.78 | 8.81 | 9.10 | 9.10 | qfq | 10,689,519 | 98,521,619 | -1.52% |
| 2026-07-10 | 9.22 | 9.33 | 8.76 | 9.24 | 9.24 | qfq | 13,134,908 | 118,545,129 | 0.00% |
| 2026-07-09 | 9.52 | 9.79 | 8.86 | 9.24 | 9.24 | qfq | 13,881,918 | 127,891,391 | -0.96% |
| 2026-07-08 | 9.67 | 9.67 | 8.30 | 9.33 | 9.33 | qfq | 21,258,903 | 191,149,481 | -2.10% |
| 2026-07-07 | 9.93 | 10.33 | 9.40 | 9.53 | 9.53 | qfq | 15,856,169 | 154,721,147 | -3.25% |
| 2026-07-06 | 9.70 | 10.93 | 9.42 | 9.85 | 9.85 | qfq | 29,433,801 | 295,083,353 | -0.81% |
| 2026-07-03 | 12.23 | 12.33 | 9.93 | 9.93 | 9.93 | qfq | 29,545,768 | 315,848,658 | -19.98% |
| 2026-07-02 | 12.87 | 13.00 | 12.16 | 12.41 | 12.41 | qfq | 10,406,647 | 131,013,103 | -3.72% |
| 2026-07-01 | 13.36 | 13.61 | 12.71 | 12.89 | 12.89 | qfq | 11,992,380 | 156,579,339 | -3.52% |
| 2026-06-30 | 13.36 | 13.76 | 13.24 | 13.36 | 13.36 | qfq | 7,376,546 | 99,297,710 | 0.00% |
| 2026-06-29 | 13.83 | 13.83 | 12.93 | 13.36 | 13.36 | qfq | 9,841,750 | 131,153,231 | -2.84% |
| 2026-06-26 | 13.92 | 14.28 | 13.38 | 13.75 | 13.75 | qfq | 9,027,494 | 124,180,662 | -3.17% |
| 2026-06-25 | 14.75 | 15.09 | 13.93 | 14.20 | 14.20 | qfq | 12,058,459 | 173,998,283 | -3.40% |
| 2026-06-24 | 14.75 | 15.11 | 14.00 | 14.70 | 14.70 | qfq | 10,449,616 | 151,842,895 | -1.01% |
| 2026-06-23 | 14.59 | 14.92 | 14.41 | 14.85 | 14.85 | qfq | 8,664,519 | 127,049,643 | 1.85% |
| 2026-06-22 | 14.65 | 15.15 | 13.95 | 14.58 | 14.58 | qfq | 16,980,909 | 247,103,103 | 2.03% |
| 2026-06-18 | 13.38 | 14.68 | 12.80 | 14.29 | 14.29 | qfq | 22,845,501 | 317,695,183 | 6.56% |
| 2026-06-17 | 11.86 | 13.85 | 11.76 | 13.41 | 13.41 | qfq | 19,657,711 | 254,520,902 | 10.92% |
| 2026-06-16 | 12.50 | 12.80 | 11.75 | 12.09 | 12.09 | qfq | 18,785,339 | 228,628,407 | -3.51% |
| 2026-06-15 | 13.00 | 13.71 | 12.30 | 12.53 | 12.53 | qfq | 17,229,121 | 220,684,558 | -2.03% |
| 2026-06-12 | 14.30 | 14.47 | 12.74 | 12.79 | 12.79 | qfq | 16,497,316 | 219,989,639 | -7.59% |
| 2026-06-11 | 14.94 | 15.44 | 13.39 | 13.84 | 13.84 | qfq | 16,846,092 | 236,094,695 | -7.79% |
| 2026-06-10 | 14.61 | 15.50 | 14.33 | 15.01 | 15.01 | qfq | 20,566,354 | 308,459,961 | 2.95% |
| 2026-06-09 | 12.65 | 14.76 | 12.40 | 14.58 | 14.58 | qfq | 26,732,706 | 373,703,874 | 17.30% |
| 2026-06-08 | 12.50 | 13.50 | 12.14 | 12.43 | 12.43 | qfq | 15,283,681 | 195,692,674 | -3.49% |
| 2026-06-05 | 12.55 | 13.20 | 12.38 | 12.88 | 12.88 | qfq | 9,307,131 | 119,195,823 | 1.66% |
| 2026-06-04 | 12.64 | 13.00 | 12.31 | 12.67 | 12.67 | qfq | 7,611,900 | 95,846,879 | -0.94% |
| 2026-06-03 | 12.61 | 13.21 | 12.37 | 12.79 | 12.79 | qfq | 9,012,009 | 115,578,137 | 0.39% |
| 2026-06-02 | 12.90 | 13.55 | 12.36 | 12.74 | 12.74 | qfq | 12,379,417 | 158,673,453 | -2.82% |
| 2026-06-01 | 12.18 | 13.57 | 11.95 | 13.11 | 13.11 | qfq | 22,056,273 | 289,308,199 | 9.71% |
| 2026-05-29 | 12.05 | 12.46 | 11.59 | 11.95 | 11.95 | qfq | 15,424,245 | 184,350,059 | -2.77% |
| 2026-05-28 | 12.32 | 12.47 | 12.03 | 12.29 | 12.29 | qfq | 9,736,499 | 119,505,583 | -1.05% |
| 2026-05-27 | 12.76 | 12.96 | 12.20 | 12.42 | 12.42 | qfq | 10,906,458 | 136,025,070 | -3.57% |
| 2026-05-26 | 12.88 | 13.37 | 12.73 | 12.88 | 12.88 | qfq | 15,105,961 | 197,105,025 | -0.92% |
| 2026-05-25 | 12.84 | 13.68 | 12.84 | 13.00 | 13.00 | qfq | 21,313,393 | 280,706,200 | 2.44% |
| 2026-05-22 | 12.66 | 12.97 | 12.30 | 12.69 | 12.69 | qfq | 17,759,382 | 224,385,458 | 2.26% |
| 2026-05-21 | 12.11 | 13.18 | 12.03 | 12.41 | 12.41 | qfq | 21,012,225 | 264,416,438 | 2.39% |
| 2026-05-20 | 12.64 | 12.78 | 12.10 | 12.12 | 12.12 | qfq | 11,300,082 | 139,683,016 | -1.86% |
| 2026-05-19 | 11.82 | 12.43 | 11.56 | 12.35 | 12.35 | qfq | 15,502,203 | 186,909,268 | 4.48% |
| 2026-05-18 | 11.75 | 12.32 | 11.64 | 11.82 | 11.82 | qfq | 13,075,352 | 155,420,024 | -1.25% |
| 2026-05-15 | 12.23 | 12.78 | 11.78 | 11.97 | 11.97 | qfq | 19,721,160 | 238,856,982 | -1.24% |
| 2026-05-14 | 11.89 | 12.46 | 11.55 | 12.12 | 12.12 | qfq | 27,561,481 | 327,505,323 | 0.00% |
| 2026-05-13 | 11.75 | 12.56 | 11.58 | 12.12 | 12.12 | qfq | 31,923,322 | 388,419,528 | 3.86% |
| 2026-05-12 | 11.13 | 12.03 | 11.01 | 11.67 | 11.67 | qfq | 41,200,223 | 477,539,272 | 6.97% |
| 2026-05-11 | 9.78 | 11.18 | 9.69 | 10.91 | 10.91 | qfq | 43,746,719 | 471,010,548 | 12.94% |
| 2026-05-08 | 8.50 | 10.18 | 8.37 | 9.66 | 9.66 | qfq | 41,324,819 | 401,560,808 | 13.92% |
| 2026-05-07 | 8.33 | 8.52 | 8.33 | 8.48 | 8.48 | qfq | 5,938,887 | 50,188,564 | 1.80% |
| 2026-05-06 | 8.50 | 8.65 | 8.31 | 8.33 | 8.33 | qfq | 9,274,752 | 78,684,095 | -0.60% |
| 2026-04-30 | 8.37 | 8.58 | 8.35 | 8.38 | 8.38 | qfq | 4,663,447 | 39,403,965 | -0.48% |
| 2026-04-29 | 8.21 | 8.62 | 8.11 | 8.42 | 8.42 | qfq | 7,973,137 | 67,326,267 | 1.94% |
| 2026-04-28 | 8.21 | 8.35 | 8.11 | 8.26 | 8.26 | qfq | 4,599,786 | 37,982,809 | -0.60% |
| 2026-04-27 | 8.12 | 8.35 | 7.95 | 8.31 | 8.31 | qfq | 5,337,222 | 43,642,784 | 2.47% |
| 2026-04-24 | 8.16 | 8.21 | 7.86 | 8.11 | 8.11 | qfq | 4,892,083 | 39,272,983 | 0.50% |
| 2026-04-23 | 8.24 | 8.27 | 8.00 | 8.07 | 8.07 | qfq | 3,849,042 | 31,165,591 | -1.71% |
| 2026-04-22 | 8.10 | 8.26 | 7.90 | 8.21 | 8.21 | qfq | 6,762,913 | 54,700,256 | 1.11% |
| 2026-04-21 | 8.02 | 8.27 | 7.96 | 8.12 | 8.12 | qfq | 4,998,634 | 40,375,526 | 0.37% |
| 2026-04-20 | 8.11 | 8.24 | 7.96 | 8.09 | 8.09 | qfq | 5,204,708 | 41,939,198 | -0.98% |
| 2026-04-17 | 8.50 | 8.52 | 8.11 | 8.17 | 8.17 | qfq | 5,969,063 | 49,205,226 | -3.54% |
| 2026-04-16 | 8.46 | 8.56 | 8.23 | 8.47 | 8.47 | qfq | 6,688,809 | 56,099,180 | 0.00% |
| 2026-04-15 | 8.27 | 8.94 | 8.26 | 8.47 | 8.47 | qfq | 11,490,476 | 99,388,676 | 2.67% |
| 2026-04-14 | 8.13 | 8.27 | 7.95 | 8.25 | 8.25 | qfq | 5,209,355 | 42,253,028 | 2.87% |
| 2026-04-13 | 8.21 | 8.21 | 7.87 | 8.02 | 8.02 | qfq | 7,990,333 | 63,782,759 | -2.08% |
| 2026-04-10 | 8.19 | 8.34 | 8.07 | 8.19 | 8.19 | qfq | 4,302,273 | 35,352,564 | 0.37% |
| 2026-04-09 | 8.55 | 8.55 | 8.11 | 8.16 | 8.16 | qfq | 7,644,585 | 63,168,623 | -4.56% |
| 2026-04-08 | 8.20 | 8.59 | 8.16 | 8.55 | 8.55 | qfq | 8,324,964 | 70,564,118 | 7.55% |
| 2026-04-07 | 7.77 | 8.22 | 7.73 | 7.95 | 7.95 | qfq | 7,472,329 | 59,688,951 | 2.71% |
| 2026-04-03 | 8.16 | 8.18 | 7.60 | 7.74 | 7.74 | qfq | 7,103,547 | 55,515,504 | -4.21% |
| 2026-04-02 | 8.40 | 8.47 | 8.00 | 8.08 | 8.08 | qfq | 10,810,590 | 88,384,721 | -4.60% |
| 2026-04-01 | 8.80 | 9.13 | 8.42 | 8.47 | 8.47 | qfq | 10,800,560 | 93,591,965 | -1.74% |
| 2026-03-31 | 8.84 | 9.09 | 8.57 | 8.62 | 8.62 | qfq | 7,495,272 | 65,701,808 | -3.25% |
| 2026-03-30 | 9.12 | 9.16 | 8.60 | 8.91 | 8.91 | qfq | 11,820,265 | 103,996,692 | -4.19% |
| 2026-03-27 | 9.24 | 9.45 | 9.07 | 9.30 | 9.30 | qfq | 12,012,531 | 111,208,926 | -1.06% |
| 2026-03-26 | 9.21 | 9.56 | 8.84 | 9.40 | 9.40 | qfq | 13,564,645 | 124,378,334 | 2.06% |
| 2026-03-25 | 8.99 | 9.43 | 8.99 | 9.21 | 9.21 | qfq | 12,902,703 | 118,882,789 | 2.33% |
| 2026-03-24 | 8.60 | 9.05 | 8.45 | 9.00 | 9.00 | qfq | 13,055,086 | 114,155,417 | 5.88% |
| 2026-03-23 | 8.37 | 9.09 | 8.22 | 8.50 | 8.50 | qfq | 15,086,190 | 131,987,601 | -0.12% |
| 2026-03-20 | 8.81 | 9.18 | 8.46 | 8.51 | 8.51 | qfq | 12,839,715 | 113,062,895 | -4.17% |
| 2026-03-19 | 9.42 | 9.42 | 8.76 | 8.88 | 8.88 | qfq | 13,605,232 | 122,448,755 | -7.40% |
| 2026-03-18 | 8.29 | 9.59 | 8.29 | 9.59 | 9.59 | qfq | 17,636,952 | 160,152,656 | 15.26% |
| 2026-03-17 | 8.77 | 8.85 | 8.28 | 8.32 | 8.32 | qfq | 5,636,369 | 47,874,852 | -4.91% |
| 2026-03-16 | 8.79 | 9.05 | 8.56 | 8.75 | 8.75 | qfq | 7,016,604 | 61,575,036 | -0.68% |
| 2026-03-13 | 9.06 | 9.20 | 8.78 | 8.81 | 8.81 | qfq | 8,151,034 | 72,998,584 | -2.76% |
| 2026-03-12 | 9.55 | 9.64 | 9.02 | 9.06 | 9.06 | qfq | 12,384,536 | 115,124,349 | -4.43% |
| 2026-03-11 | 9.40 | 9.75 | 9.21 | 9.48 | 9.48 | qfq | 16,932,674 | 159,719,789 | 2.93% |
| 2026-03-10 | 8.89 | 9.50 | 8.89 | 9.21 | 9.21 | qfq | 16,159,698 | 149,924,413 | 4.42% |
| 2026-03-09 | 9.84 | 9.84 | 8.78 | 8.82 | 8.82 | qfq | 20,605,737 | 186,019,966 | -11.09% |
| 2026-03-06 | 9.44 | 10.10 | 9.32 | 9.92 | 9.92 | qfq | 23,766,565 | 232,988,142 | 5.08% |
| 2026-03-05 | 8.44 | 9.75 | 8.44 | 9.44 | 9.44 | qfq | 18,988,723 | 174,230,672 | 12.38% |
| 2026-03-04 | 8.45 | 8.60 | 8.22 | 8.40 | 8.40 | qfq | 6,697,031 | 56,314,597 | -1.64% |
| 2026-03-03 | 9.03 | 9.09 | 8.50 | 8.54 | 8.54 | qfq | 7,269,435 | 63,865,239 | -4.90% |
| 2026-03-02 | 9.26 | 9.43 | 8.95 | 8.98 | 8.98 | qfq | 8,751,246 | 79,974,902 | -5.07% |
| 2026-02-27 | 9.39 | 9.47 | 9.30 | 9.46 | 9.46 | qfq | 4,970,806 | 46,595,659 | 0.53% |
| 2026-02-26 | 9.53 | 9.54 | 9.31 | 9.41 | 9.41 | qfq | 5,918,216 | 55,546,799 | -0.63% |
| 2026-02-25 | 9.69 | 9.71 | 9.45 | 9.47 | 9.47 | qfq | 4,650,997 | 44,417,304 | -1.87% |
| 2026-02-24 | 9.39 | 9.80 | 9.30 | 9.65 | 9.65 | qfq | 7,249,676 | 69,608,561 | 4.32% |
| 2026-02-13 | 9.34 | 9.42 | 9.22 | 9.25 | 9.25 | qfq | 4,007,944 | 37,378,531 | -0.86% |
| 2026-02-12 | 9.67 | 9.75 | 9.32 | 9.33 | 9.33 | qfq | 6,558,599 | 62,063,568 | -3.42% |
| 2026-02-11 | 9.50 | 9.79 | 9.37 | 9.66 | 9.66 | qfq | 7,771,571 | 74,669,912 | 2.55% |
| 2026-02-10 | 9.30 | 9.61 | 9.26 | 9.42 | 9.42 | qfq | 6,943,313 | 65,716,007 | 1.73% |
| 2026-02-09 | 9.44 | 9.44 | 9.20 | 9.26 | 9.26 | qfq | 4,620,349 | 42,862,050 | -0.54% |
| 2026-02-06 | 9.20 | 9.47 | 9.12 | 9.31 | 9.31 | qfq | 6,361,099 | 59,594,510 | 0.76% |
| 2026-02-05 | 9.10 | 9.53 | 9.10 | 9.24 | 9.24 | qfq | 6,535,185 | 60,879,333 | 0.98% |
| 2026-02-04 | 9.13 | 9.20 | 8.86 | 9.15 | 9.15 | qfq | 5,500,059 | 50,039,998 | 0.88% |
| 2026-02-03 | 9.08 | 9.12 | 8.88 | 9.07 | 9.07 | qfq | 4,835,465 | 43,677,482 | 1.34% |
| 2026-02-02 | 8.76 | 9.34 | 8.74 | 8.95 | 8.95 | qfq | 10,681,531 | 96,843,446 | 2.17% |
| 2026-01-30 | 8.69 | 8.89 | 8.51 | 8.76 | 8.76 | qfq | 5,263,507 | 45,848,715 | 0.81% |
| 2026-01-29 | 8.95 | 9.09 | 8.60 | 8.69 | 8.69 | qfq | 7,213,120 | 63,633,081 | -2.80% |
| 2026-01-28 | 9.20 | 9.20 | 8.90 | 8.94 | 8.94 | qfq | 4,381,919 | 39,572,627 | -2.30% |
| 2026-01-27 | 9.04 | 9.23 | 8.81 | 9.15 | 9.15 | qfq | 6,887,185 | 62,156,080 | 0.22% |
| 2026-01-26 | 9.35 | 9.41 | 9.00 | 9.13 | 9.13 | qfq | 7,426,903 | 67,744,303 | -2.04% |
| 2026-01-23 | 9.50 | 9.50 | 9.26 | 9.32 | 9.32 | qfq | 3,965,124 | 37,054,087 | -0.32% |
| 2026-01-22 | 9.16 | 9.64 | 9.16 | 9.35 | 9.35 | qfq | 7,684,209 | 72,654,318 | 2.41% |
| 2026-01-21 | 9.13 | 9.28 | 9.05 | 9.13 | 9.13 | qfq | 5,328,958 | 48,749,443 | -1.30% |
| 2026-01-20 | 9.18 | 9.48 | 9.01 | 9.25 | 9.25 | qfq | 8,921,639 | 82,610,841 | 1.43% |
| 2026-01-19 | 8.80 | 9.27 | 8.80 | 9.12 | 9.12 | qfq | 7,578,265 | 68,779,213 | 2.13% |
| 2026-01-16 | 9.35 | 9.40 | 8.85 | 8.93 | 8.93 | qfq | 10,555,711 | 95,432,339 | -4.80% |
| 2026-01-15 | 8.78 | 9.53 | 8.77 | 9.38 | 9.38 | qfq | 20,569,372 | 189,643,651 | 6.83% |
| 2026-01-14 | 8.82 | 8.95 | 8.62 | 8.78 | 8.78 | qfq | 8,949,957 | 78,606,079 | -0.23% |
| 2026-01-13 | 8.87 | 9.04 | 8.63 | 8.80 | 8.80 | qfq | 9,049,852 | 79,817,040 | -0.45% |
| 2026-01-12 | 9.11 | 9.14 | 8.78 | 8.84 | 8.84 | qfq | 14,148,398 | 125,878,790 | -2.96% |
| 2026-01-09 | 8.95 | 9.14 | 8.87 | 9.11 | 9.11 | qfq | 8,825,768 | 79,367,950 | 1.67% |
| 2026-01-08 | 8.73 | 9.09 | 8.64 | 8.96 | 8.96 | qfq | 11,177,146 | 99,430,178 | 3.23% |
| 2026-01-07 | 8.40 | 9.14 | 8.28 | 8.68 | 8.68 | qfq | 17,483,950 | 153,329,244 | 3.33% |
| 2026-01-06 | 8.61 | 8.86 | 8.35 | 8.40 | 8.40 | qfq | 10,595,815 | 90,843,521 | -2.21% |
| 2026-01-05 | 7.90 | 8.67 | 7.90 | 8.59 | 8.59 | qfq | 15,451,245 | 130,688,080 | 8.73% |
| 2025-12-31 | 8.03 | 8.03 | 7.74 | 7.90 | 7.90 | qfq | 5,665,421 | 44,438,533 | -1.13% |
| 2025-12-30 | 7.85 | 8.26 | 7.71 | 7.99 | 7.99 | qfq | 7,804,469 | 62,742,277 | 1.14% |
| 2025-12-29 | 7.37 | 7.94 | 7.37 | 7.90 | 7.90 | qfq | 7,231,267 | 56,064,124 | 3.40% |
| 2025-12-26 | 7.69 | 7.78 | 7.63 | 7.64 | 7.64 | qfq | 2,990,533 | 23,032,810 | -0.65% |
| 2025-12-25 | 7.60 | 7.73 | 7.51 | 7.69 | 7.69 | qfq | 4,144,977 | 31,805,452 | 2.12% |
| 2025-12-24 | 7.53 | 7.67 | 7.47 | 7.53 | 7.53 | qfq | 3,044,604 | 23,040,928 | 0.40% |
| 2025-12-23 | 7.60 | 7.61 | 7.38 | 7.50 | 7.50 | qfq | 4,041,482 | 30,205,627 | -1.32% |
| 2025-12-22 | 7.57 | 7.78 | 7.56 | 7.60 | 7.60 | qfq | 3,502,504 | 26,786,784 | 1.06% |
| 2025-12-19 | 7.43 | 7.55 | 7.20 | 7.52 | 7.52 | qfq | 3,038,459 | 22,658,213 | 2.45% |
| 2025-12-18 | 7.10 | 7.40 | 7.08 | 7.34 | 7.34 | qfq | 4,158,646 | 30,397,169 | 2.51% |
| 2025-12-17 | 7.27 | 7.27 | 6.98 | 7.16 | 7.16 | qfq | 4,630,820 | 32,841,237 | -0.97% |
| 2025-12-16 | 7.32 | 7.36 | 7.19 | 7.23 | 7.23 | qfq | 4,733,676 | 34,316,706 | -1.23% |
| 2025-12-15 | 7.35 | 7.45 | 7.22 | 7.32 | 7.32 | qfq | 5,444,931 | 39,939,535 | -1.21% |
| 2025-12-12 | 7.37 | 7.59 | 7.30 | 7.41 | 7.41 | qfq | 4,383,871 | 32,742,359 | 0.68% |
| 2025-12-11 | 7.66 | 7.66 | 7.35 | 7.36 | 7.36 | qfq | 4,200,593 | 31,360,157 | -3.41% |
| 2025-12-10 | 7.70 | 7.82 | 7.61 | 7.62 | 7.62 | qfq | 3,236,132 | 24,916,077 | -1.68% |
| 2025-12-09 | 7.84 | 7.89 | 7.75 | 7.75 | 7.75 | qfq | 2,112,339 | 16,489,238 | -1.02% |
| 2025-12-08 | 7.84 | 7.92 | 7.76 | 7.83 | 7.83 | qfq | 3,248,858 | 25,450,782 | 0.38% |
| 2025-12-05 | 7.70 | 7.83 | 7.62 | 7.80 | 7.80 | qfq | 3,543,817 | 27,320,607 | 1.17% |
| 2025-12-04 | 7.85 | 7.88 | 7.70 | 7.71 | 7.71 | qfq | 3,491,289 | 27,141,961 | -1.78% |
| 2025-12-03 | 7.97 | 8.03 | 7.82 | 7.85 | 7.85 | qfq | 2,703,517 | 21,304,918 | -1.88% |
| 2025-12-02 | 8.04 | 8.06 | 7.85 | 8.00 | 8.00 | qfq | 3,337,946 | 26,544,399 | 0.00% |
| 2025-12-01 | 8.17 | 8.17 | 7.90 | 8.00 | 8.00 | qfq | 2,864,224 | 22,982,443 | 0.25% |
| 2025-11-28 | 7.89 | 7.98 | 7.76 | 7.98 | 7.98 | qfq | 2,809,030 | 22,117,391 | 1.92% |
| 2025-11-27 | 7.69 | 7.88 | 7.69 | 7.83 | 7.83 | qfq | 2,476,481 | 19,375,122 | 1.16% |
| 2025-11-26 | 7.87 | 7.97 | 7.73 | 7.74 | 7.74 | qfq | 3,130,621 | 24,554,264 | -0.90% |
| 2025-11-25 | 7.80 | 7.94 | 7.74 | 7.81 | 7.81 | qfq | 3,991,551 | 31,347,395 | 1.17% |
| 2025-11-24 | 7.59 | 7.86 | 7.56 | 7.72 | 7.72 | qfq | 5,524,782 | 42,334,024 | 0.00% |
| 2025-11-21 | 8.03 | 8.17 | 7.71 | 7.72 | 7.72 | qfq | 4,674,209 | 36,770,596 | -4.93% |
| 2025-11-20 | 8.20 | 8.27 | 7.99 | 8.12 | 8.12 | qfq | 3,296,280 | 26,759,295 | -0.73% |
| 2025-11-19 | 8.50 | 8.51 | 8.17 | 8.18 | 8.18 | qfq | 4,071,839 | 33,647,272 | -3.42% |
| 2025-11-18 | 8.62 | 8.62 | 8.39 | 8.47 | 8.47 | qfq | 3,424,148 | 29,011,401 | -0.94% |
| 2025-11-17 | 8.68 | 8.68 | 8.49 | 8.55 | 8.55 | qfq | 4,233,481 | 36,354,330 | -0.58% |
| 2025-11-14 | 8.32 | 8.78 | 8.32 | 8.60 | 8.60 | qfq | 5,886,432 | 50,664,778 | 2.50% |
| 2025-11-13 | 8.44 | 8.46 | 8.27 | 8.39 | 8.39 | qfq | 3,129,771 | 26,169,196 | 1.33% |
| 2025-11-12 | 8.50 | 8.54 | 8.25 | 8.28 | 8.28 | qfq | 4,912,506 | 41,207,273 | -2.59% |
| 2025-11-11 | 8.47 | 8.54 | 8.41 | 8.50 | 8.50 | qfq | 3,187,359 | 26,978,404 | 0.71% |
| 2025-11-10 | 8.54 | 8.54 | 8.40 | 8.44 | 8.44 | qfq | 2,815,668 | 23,758,805 | 0.24% |
| 2025-11-07 | 8.54 | 8.57 | 8.42 | 8.42 | 8.42 | qfq | 2,310,118 | 19,631,204 | -1.41% |
| 2025-11-06 | 8.49 | 8.57 | 8.44 | 8.54 | 8.54 | qfq | 3,060,642 | 26,052,142 | 0.12% |
| 2025-11-05 | 8.39 | 8.58 | 8.26 | 8.53 | 8.53 | qfq | 6,405,910 | 54,118,527 | 1.07% |
| 2025-11-04 | 8.38 | 8.46 | 8.27 | 8.44 | 8.44 | qfq | 4,663,565 | 38,984,601 | 1.08% |
| 2025-11-03 | 8.28 | 8.37 | 8.23 | 8.35 | 8.35 | qfq | 4,266,662 | 35,415,160 | 0.72% |
| 2025-10-31 | 8.16 | 8.32 | 8.09 | 8.29 | 8.29 | qfq | 6,679,715 | 55,144,495 | 1.59% |
| 2025-10-30 | 8.25 | 8.26 | 8.15 | 8.16 | 8.16 | qfq | 4,366,294 | 35,807,496 | -0.97% |
| 2025-10-29 | 8.43 | 8.43 | 8.16 | 8.24 | 8.24 | qfq | 4,143,818 | 34,169,949 | -1.55% |
| 2025-10-28 | 8.36 | 8.43 | 8.30 | 8.37 | 8.37 | qfq | 3,591,583 | 30,046,604 | 0.12% |
| 2025-10-27 | 8.44 | 8.44 | 8.19 | 8.36 | 8.36 | qfq | 4,671,054 | 38,897,161 | -0.36% |
| 2025-10-24 | 8.34 | 8.41 | 8.24 | 8.39 | 8.39 | qfq | 4,845,662 | 40,516,731 | 1.08% |
| 2025-10-23 | 8.28 | 8.33 | 8.16 | 8.30 | 8.30 | qfq | 5,423,337 | 44,704,812 | 0.73% |
| 2025-10-22 | 8.20 | 8.28 | 8.12 | 8.24 | 8.24 | qfq | 3,984,885 | 32,773,692 | 0.61% |
| 2025-10-21 | 7.97 | 8.19 | 7.92 | 8.19 | 8.19 | qfq | 4,455,950 | 36,021,855 | 2.63% |
| 2025-10-20 | 7.90 | 8.01 | 7.87 | 7.98 | 7.98 | qfq | 4,172,796 | 33,151,519 | 2.05% |
| 2025-10-17 | 8.00 | 8.06 | 7.82 | 7.82 | 7.82 | qfq | 3,598,346 | 28,514,350 | -2.49% |
| 2025-10-16 | 8.18 | 8.18 | 7.98 | 8.02 | 8.02 | qfq | 4,533,571 | 36,557,852 | -1.60% |
| 2025-10-15 | 8.11 | 8.20 | 8.01 | 8.15 | 8.15 | qfq | 4,627,587 | 37,609,726 | 0.37% |
| 2025-10-14 | 8.28 | 8.38 | 8.07 | 8.12 | 8.12 | qfq | 4,550,200 | 37,268,423 | -1.22% |
| 2025-10-13 | 8.00 | 8.24 | 7.71 | 8.22 | 8.22 | qfq | 5,928,578 | 48,045,844 | 0.49% |
| 2025-10-10 | 8.25 | 8.37 | 8.00 | 8.18 | 8.18 | qfq | 5,154,991 | 42,349,551 | 0.00% |
| 2025-10-09 | 8.20 | 8.47 | 8.16 | 8.18 | 8.18 | qfq | 6,380,741 | 53,011,633 | 0.49% |
| 2025-09-30 | 8.09 | 8.27 | 8.07 | 8.14 | 8.14 | qfq | 4,523,445 | 36,907,467 | -0.73% |
| 2025-09-29 | 8.07 | 8.22 | 7.84 | 8.20 | 8.20 | qfq | 6,706,539 | 54,158,474 | 0.24% |
| 2025-09-26 | 8.16 | 8.33 | 8.11 | 8.18 | 8.18 | qfq | 4,644,065 | 38,247,179 | 0.00% |
| 2025-09-25 | 8.32 | 8.50 | 8.17 | 8.18 | 8.18 | qfq | 4,326,749 | 36,028,085 | -2.04% |
| 2025-09-24 | 8.13 | 8.35 | 8.11 | 8.35 | 8.35 | qfq | 4,986,213 | 41,304,516 | 1.83% |
| 2025-09-23 | 8.29 | 8.33 | 7.85 | 8.20 | 8.20 | qfq | 6,863,575 | 55,196,500 | -1.20% |
| 2025-09-22 | 8.31 | 8.34 | 8.11 | 8.30 | 8.30 | qfq | 4,701,604 | 38,678,592 | 0.12% |
| 2025-09-19 | 8.30 | 8.38 | 8.15 | 8.29 | 8.29 | qfq | 5,576,762 | 46,027,297 | 0.00% |
| 2025-09-18 | 8.60 | 8.71 | 8.25 | 8.29 | 8.29 | qfq | 9,212,652 | 78,438,636 | -3.72% |
| 2025-09-17 | 8.75 | 8.75 | 8.61 | 8.61 | 8.61 | qfq | 4,355,937 | 37,757,632 | -1.03% |
| 2025-09-16 | 8.55 | 8.73 | 8.51 | 8.70 | 8.70 | qfq | 6,006,751 | 51,883,467 | 1.75% |
| 2025-09-15 | 8.81 | 8.81 | 8.50 | 8.55 | 8.55 | qfq | 6,708,504 | 57,563,362 | -2.62% |
| 2025-09-12 | 8.76 | 8.85 | 8.70 | 8.78 | 8.78 | qfq | 5,231,537 | 45,974,499 | 0.11% |
| 2025-09-11 | 8.70 | 8.78 | 8.55 | 8.77 | 8.77 | qfq | 6,769,886 | 58,630,421 | 0.11% |
| 2025-09-10 | 8.80 | 8.92 | 8.69 | 8.76 | 8.76 | qfq | 4,169,803 | 36,562,171 | -0.11% |
| 2025-09-09 | 8.96 | 8.98 | 8.71 | 8.77 | 8.77 | qfq | 5,785,910 | 51,115,409 | -2.23% |
| 2025-09-08 | 8.70 | 9.05 | 8.67 | 8.97 | 8.97 | qfq | 9,190,070 | 81,527,897 | 3.10% |
| 2025-09-05 | 8.79 | 8.84 | 8.52 | 8.70 | 8.70 | qfq | 7,202,913 | 62,441,860 | 0.00% |
| 2025-09-04 | 8.77 | 8.98 | 8.58 | 8.70 | 8.70 | qfq | 7,141,758 | 62,892,565 | -0.34% |
| 2025-09-03 | 9.09 | 9.18 | 8.69 | 8.73 | 8.73 | qfq | 6,186,077 | 55,156,028 | -3.85% |
| 2025-09-02 | 9.30 | 9.36 | 8.94 | 9.08 | 9.08 | qfq | 6,206,174 | 56,343,653 | -1.41% |
| 2025-09-01 | 9.07 | 9.35 | 8.91 | 9.21 | 9.21 | qfq | 7,280,786 | 67,069,646 | 1.99% |
| 2025-08-29 | 9.11 | 9.17 | 8.95 | 9.03 | 9.03 | qfq | 6,200,206 | 55,927,190 | -0.88% |
| 2025-08-28 | 9.40 | 9.44 | 8.74 | 9.11 | 9.11 | qfq | 11,380,946 | 103,203,899 | -2.46% |
| 2025-08-27 | 9.86 | 9.90 | 9.26 | 9.34 | 9.34 | qfq | 16,002,393 | 153,377,656 | -5.56% |
| 2025-08-26 | 9.68 | 10.22 | 9.50 | 9.89 | 9.89 | qfq | 16,895,486 | 168,172,356 | 2.81% |
| 2025-08-25 | 9.79 | 9.84 | 9.49 | 9.62 | 9.62 | qfq | 10,457,200 | 100,719,984 | -1.13% |
| 2025-08-22 | 9.68 | 10.08 | 9.66 | 9.73 | 9.73 | qfq | 12,982,887 | 127,669,027 | 0.31% |
| 2025-08-21 | 9.65 | 9.90 | 9.62 | 9.70 | 9.70 | qfq | 8,608,216 | 83,864,824 | 0.73% |
| 2025-08-20 | 9.63 | 9.65 | 9.49 | 9.63 | 9.63 | qfq | 5,177,045 | 49,523,241 | -0.41% |
| 2025-08-19 | 9.57 | 9.95 | 9.43 | 9.67 | 9.67 | qfq | 9,078,645 | 87,680,666 | 1.36% |
| 2025-08-18 | 9.64 | 9.66 | 9.43 | 9.54 | 9.54 | qfq | 7,250,300 | 69,028,274 | 0.74% |
| 2025-08-15 | 9.42 | 9.64 | 9.41 | 9.47 | 9.47 | qfq | 5,593,094 | 53,356,656 | 0.32% |
| 2025-08-14 | 9.79 | 9.79 | 9.40 | 9.44 | 9.44 | qfq | 7,596,660 | 72,397,883 | -3.38% |
| 2025-08-13 | 9.89 | 9.90 | 9.71 | 9.77 | 9.77 | qfq | 4,270,991 | 41,742,006 | -0.61% |
| 2025-08-12 | 9.96 | 9.99 | 9.78 | 9.83 | 9.83 | qfq | 3,797,814 | 37,374,307 | -1.21% |
| 2025-08-11 | 9.73 | 9.98 | 9.63 | 9.95 | 9.95 | qfq | 5,982,274 | 59,084,055 | 2.47% |
| 2025-08-08 | 9.96 | 9.96 | 9.68 | 9.71 | 9.71 | qfq | 4,722,392 | 46,046,059 | -2.22% |
| 2025-08-07 | 10.17 | 10.21 | 9.87 | 9.93 | 9.93 | qfq | 6,574,144 | 65,632,641 | -2.36% |
| 2025-08-06 | 9.85 | 10.29 | 9.81 | 10.17 | 10.17 | qfq | 10,610,946 | 106,862,159 | 2.94% |
| 2025-08-05 | 9.78 | 9.90 | 9.72 | 9.88 | 9.88 | qfq | 7,406,329 | 72,674,090 | 1.13% |
| 2025-08-04 | 9.62 | 9.83 | 9.44 | 9.77 | 9.77 | qfq | 11,647,733 | 111,914,765 | 1.88% |
| 2025-08-01 | 10.04 | 10.16 | 9.58 | 9.59 | 9.59 | qfq | 11,653,315 | 114,948,760 | -4.58% |
| 2025-07-31 | 10.24 | 10.55 | 9.97 | 10.05 | 10.05 | qfq | 8,336,365 | 85,173,819 | -1.95% |
| 2025-07-30 | 10.69 | 10.69 | 10.16 | 10.25 | 10.25 | qfq | 7,907,168 | 81,659,253 | -3.76% |
| 2025-07-29 | 10.82 | 10.90 | 10.32 | 10.65 | 10.65 | qfq | 8,993,013 | 94,665,698 | -0.75% |
| 2025-07-28 | 11.05 | 11.69 | 10.68 | 10.73 | 10.73 | qfq | 11,073,673 | 124,003,109 | -1.83% |
| 2025-07-25 | 10.91 | 11.11 | 10.72 | 10.93 | 10.93 | qfq | 4,478,966 | 49,188,895 | 1.49% |
| 2025-07-24 | 10.96 | 11.13 | 10.72 | 10.77 | 10.77 | qfq | 4,780,003 | 51,889,131 | -1.73% |
| 2025-07-23 | 10.90 | 11.06 | 10.63 | 10.96 | 10.96 | qfq | 4,795,872 | 52,408,907 | 0.55% |
| 2025-07-22 | 11.63 | 11.69 | 10.85 | 10.90 | 10.90 | qfq | 12,470,933 | 139,473,282 | -6.28% |
| 2025-07-21 | 11.45 | 12.50 | 11.39 | 11.63 | 11.63 | qfq | 16,186,838 | 191,954,746 | 1.57% |
| 2025-07-18 | 11.78 | 11.79 | 11.29 | 11.45 | 11.45 | qfq | 10,002,554 | 114,121,912 | -2.55% |
| 2025-07-17 | 10.67 | 12.25 | 10.67 | 11.75 | 11.75 | qfq | 15,569,996 | 179,784,106 | 10.64% |
| 2025-07-16 | 10.67 | 10.93 | 10.52 | 10.62 | 10.62 | qfq | 4,245,018 | 45,366,392 | 1.24% |
| 2025-07-15 | 10.98 | 11.10 | 10.33 | 10.49 | 10.49 | qfq | 7,333,857 | 78,177,197 | -32.06% |
| 2025-07-14 | 15.83 | 15.83 | 15.23 | 15.44 | 10.97 | qfq | 5,094,990 | 78,812,352 | -2.15% |
| 2025-07-11 | 15.76 | 15.98 | 15.62 | 15.78 | 11.21 | qfq | 3,737,082 | 59,101,326 | -0.06% |
| 2025-07-10 | 15.80 | 15.90 | 15.57 | 15.79 | 11.21 | qfq | 2,328,813 | 36,589,618 | -0.32% |
| 2025-07-09 | 16.22 | 16.42 | 15.60 | 15.84 | 11.25 | qfq | 5,075,467 | 80,357,233 | -2.64% |
| 2025-07-08 | 16.05 | 16.37 | 15.75 | 16.27 | 11.56 | qfq | 4,773,421 | 76,951,643 | 2.33% |
| 2025-07-07 | 15.84 | 15.96 | 15.23 | 15.90 | 11.29 | qfq | 4,510,080 | 70,400,913 | 0.38% |
| 2025-07-04 | 16.10 | 16.10 | 15.65 | 15.84 | 11.25 | qfq | 3,340,322 | 52,888,500 | -1.00% |
| 2025-07-03 | 15.72 | 16.16 | 15.49 | 16.00 | 11.36 | qfq | 4,975,018 | 79,235,167 | 1.98% |
| 2025-07-02 | 15.47 | 16.03 | 15.41 | 15.69 | 11.14 | qfq | 4,127,368 | 64,961,451 | 0.19% |
| 2025-07-01 | 15.14 | 15.91 | 15.12 | 15.66 | 11.12 | qfq | 5,285,375 | 81,961,805 | 2.89% |
| 2025-06-30 | 15.72 | 15.98 | 15.14 | 15.22 | 10.81 | qfq | 6,104,795 | 93,847,138 | -2.93% |
| 2025-06-27 | 15.91 | 16.28 | 15.60 | 15.68 | 11.14 | qfq | 6,259,882 | 99,279,685 | -0.76% |
| 2025-06-26 | 15.90 | 16.28 | 15.57 | 15.80 | 11.22 | qfq | 4,240,878 | 67,589,254 | -0.63% |
| 2025-06-25 | 16.26 | 16.44 | 15.65 | 15.90 | 11.29 | qfq | 4,105,653 | 65,391,660 | 0.63% |
| 2025-06-24 | 16.00 | 16.49 | 15.69 | 15.80 | 11.22 | qfq | 4,034,148 | 64,470,123 | -0.44% |
| 2025-06-23 | 15.60 | 16.15 | 15.29 | 15.87 | 11.27 | qfq | 4,033,707 | 63,734,887 | 0.89% |
| 2025-06-20 | 15.88 | 16.49 | 15.68 | 15.73 | 11.17 | qfq | 4,196,865 | 66,532,391 | -1.75% |
| 2025-06-19 | 16.08 | 17.09 | 15.85 | 16.01 | 11.37 | qfq | 6,607,823 | 108,226,777 | 0.00% |
| 2025-06-18 | 15.88 | 16.39 | 15.70 | 16.01 | 11.37 | qfq | 2,766,597 | 44,147,869 | -1.17% |
| 2025-06-17 | 16.04 | 16.72 | 15.80 | 16.20 | 11.51 | qfq | 4,903,837 | 79,345,745 | 0.06% |
| 2025-06-16 | 15.90 | 16.44 | 15.58 | 16.19 | 11.50 | qfq | 7,055,801 | 112,369,957 | 0.06% |
| 2025-06-13 | 16.20 | 16.55 | 15.80 | 16.18 | 11.49 | qfq | 5,573,745 | 89,793,120 | -1.34% |
| 2025-06-12 | 16.52 | 16.85 | 16.20 | 16.40 | 11.65 | qfq | 7,207,840 | 118,684,394 | -2.09% |
| 2025-06-11 | 17.10 | 17.35 | 16.46 | 16.75 | 11.90 | qfq | 6,514,865 | 109,618,023 | -2.05% |
| 2025-06-10 | 17.65 | 17.92 | 16.88 | 17.10 | 12.14 | qfq | 6,775,458 | 116,508,111 | -3.61% |
| 2025-06-09 | 18.21 | 19.30 | 17.30 | 17.74 | 12.60 | qfq | 14,114,810 | 259,792,623 | 0.62% |
| 2025-06-06 | 16.96 | 17.89 | 16.26 | 17.63 | 12.52 | qfq | 13,038,731 | 224,501,475 | 7.37% |
| 2025-06-05 | 15.40 | 16.50 | 15.18 | 16.42 | 11.66 | qfq | 7,562,293 | 121,547,753 | 7.32% |
| 2025-06-04 | 14.82 | 16.18 | 14.82 | 15.30 | 10.87 | qfq | 7,642,648 | 119,199,859 | 2.07% |
| 2025-06-03 | 14.58 | 15.12 | 14.43 | 14.99 | 10.65 | qfq | 4,690,624 | 69,529,902 | 2.60% |
| 2025-05-30 | 14.96 | 15.16 | 14.24 | 14.61 | 10.38 | qfq | 5,161,071 | 75,183,006 | -2.47% |
| 2025-05-29 | 14.70 | 15.53 | 14.60 | 14.98 | 10.64 | qfq | 4,930,858 | 74,529,448 | 2.11% |
| 2025-05-28 | 14.82 | 15.35 | 14.40 | 14.67 | 10.42 | qfq | 6,494,601 | 96,368,417 | -1.01% |
| 2025-05-27 | 14.83 | 14.96 | 14.36 | 14.82 | 10.53 | qfq | 5,894,752 | 86,636,412 | -0.13% |
| 2025-05-26 | 16.17 | 16.30 | 14.53 | 14.84 | 10.54 | qfq | 7,540,937 | 112,944,297 | -6.37% |
| 2025-05-23 | 15.46 | 16.12 | 15.32 | 15.85 | 11.26 | qfq | 5,009,885 | 79,300,507 | 2.92% |
| 2025-05-22 | 16.40 | 16.77 | 15.30 | 15.40 | 10.94 | qfq | 6,663,400 | 105,937,185 | -5.70% |
| 2025-05-21 | 17.60 | 17.60 | 16.31 | 16.33 | 11.60 | qfq | 4,927,973 | 81,827,280 | -5.55% |
| 2025-05-20 | 17.00 | 17.85 | 17.00 | 17.29 | 12.28 | qfq | 2,970,457 | 52,082,094 | -1.20% |
| 2025-05-19 | 17.29 | 17.66 | 16.36 | 17.50 | 12.43 | qfq | 4,798,189 | 82,070,144 | 0.06% |
| 2025-05-16 | 18.70 | 18.70 | 16.72 | 17.49 | 12.42 | qfq | 10,483,924 | 183,180,491 | -9.38% |
| 2025-05-15 | 18.40 | 19.49 | 18.36 | 19.30 | 13.71 | qfq | 6,285,924 | 119,688,606 | 1.95% |
| 2025-05-14 | 19.80 | 20.10 | 18.79 | 18.93 | 13.44 | qfq | 9,606,110 | 185,816,900 | -4.39% |
| 2025-05-13 | 19.00 | 19.98 | 18.61 | 19.80 | 14.06 | qfq | 9,839,576 | 189,824,089 | 5.38% |
| 2025-05-12 | 18.31 | 18.87 | 17.30 | 18.79 | 13.35 | qfq | 6,510,685 | 117,426,819 | 3.41% |
| 2025-05-09 | 18.50 | 18.82 | 17.85 | 18.17 | 12.90 | qfq | 4,281,556 | 78,074,023 | -1.94% |
| 2025-05-08 | 18.14 | 19.09 | 18.01 | 18.53 | 13.16 | qfq | 5,508,782 | 103,260,659 | 0.82% |
| 2025-05-07 | 18.29 | 19.12 | 18.09 | 18.38 | 13.05 | qfq | 6,085,232 | 112,684,155 | 0.99% |
| 2025-05-06 | 18.10 | 18.59 | 17.70 | 18.20 | 12.93 | qfq | 5,145,415 | 93,396,697 | 1.90% |
| 2025-04-30 | 17.13 | 18.10 | 17.13 | 17.86 | 12.68 | qfq | 4,085,901 | 72,933,570 | 3.72% |
| 2025-04-29 | 17.47 | 17.80 | 16.69 | 17.22 | 12.23 | qfq | 4,084,776 | 69,847,296 | -1.43% |
| 2025-04-28 | 19.00 | 19.19 | 17.47 | 17.47 | 12.41 | qfq | 5,819,739 | 104,322,072 | -7.42% |
| 2025-04-25 | 17.44 | 19.15 | 17.27 | 18.87 | 13.40 | qfq | 9,374,091 | 172,361,663 | 7.71% |
| 2025-04-24 | 17.86 | 18.46 | 17.20 | 17.52 | 12.44 | qfq | 5,390,344 | 94,795,697 | -1.79% |
| 2025-04-23 | 17.80 | 18.02 | 17.34 | 17.84 | 12.67 | qfq | 4,846,037 | 85,839,671 | 2.65% |
| 2025-04-22 | 18.53 | 19.01 | 17.05 | 17.38 | 12.34 | qfq | 7,580,128 | 136,124,624 | -6.71% |
| 2025-04-21 | 18.88 | 18.88 | 17.50 | 18.63 | 13.23 | qfq | 7,463,638 | 136,091,091 | 2.70% |
| 2025-04-18 | 18.13 | 18.38 | 17.54 | 18.14 | 12.88 | qfq | 5,960,056 | 107,102,413 | 0.83% |
| 2025-04-17 | 17.03 | 18.42 | 16.78 | 17.99 | 12.78 | qfq | 6,848,033 | 122,678,208 | 5.58% |
| 2025-04-16 | 18.33 | 18.33 | 16.68 | 17.04 | 12.10 | qfq | 8,059,447 | 139,914,144 | -7.69% |
| 2025-04-15 | 18.09 | 18.77 | 17.77 | 18.46 | 13.11 | qfq | 5,512,206 | 100,630,037 | 1.82% |
| 2025-04-14 | 17.62 | 18.29 | 17.18 | 18.13 | 12.88 | qfq | 7,457,266 | 132,313,669 | 2.95% |
| 2025-04-11 | 17.88 | 18.40 | 17.50 | 17.61 | 12.51 | qfq | 10,369,814 | 184,795,731 | -1.62% |
| 2025-04-10 | 15.10 | 17.99 | 15.10 | 17.90 | 12.71 | qfq | 13,491,792 | 236,817,799 | 19.41% |
| 2025-04-09 | 14.55 | 15.36 | 12.65 | 14.99 | 10.65 | qfq | 9,605,105 | 135,645,418 | 3.02% |
| 2025-04-08 | 15.70 | 15.70 | 14.09 | 14.55 | 10.33 | qfq | 8,837,207 | 130,639,998 | -1.02% |
| 2025-04-07 | 16.45 | 17.38 | 14.60 | 14.70 | 10.44 | qfq | 15,268,659 | 237,252,710 | -19.45% |
| 2025-04-03 | 18.60 | 18.71 | 17.58 | 18.25 | 12.96 | qfq | 9,009,799 | 163,706,827 | -2.82% |
| 2025-04-02 | 17.56 | 19.30 | 17.41 | 18.78 | 13.34 | qfq | 11,745,290 | 214,868,831 | 6.95% |
| 2025-04-01 | 17.12 | 18.50 | 17.00 | 17.56 | 12.47 | qfq | 10,525,956 | 185,687,571 | 1.50% |
| 2025-03-31 | 14.89 | 17.39 | 14.61 | 17.30 | 12.29 | qfq | 13,975,289 | 224,151,436 | 13.97% |
| 2025-03-28 | 14.48 | 15.32 | 14.48 | 15.18 | 10.78 | qfq | 8,338,577 | 125,297,179 | 4.33% |
| 2025-03-27 | 14.00 | 15.27 | 14.00 | 14.55 | 10.33 | qfq | 9,224,217 | 136,125,654 | 4.08% |
| 2025-03-26 | 13.88 | 14.36 | 13.70 | 13.98 | 9.93 | qfq | 6,410,485 | 89,816,027 | 1.38% |
| 2025-03-25 | 14.00 | 14.18 | 13.22 | 13.79 | 9.79 | qfq | 7,206,307 | 98,821,214 | 0.95% |
| 2025-03-24 | 14.65 | 14.65 | 13.19 | 13.66 | 9.70 | qfq | 8,098,733 | 111,234,546 | -2.22% |
| 2025-03-21 | 14.44 | 14.88 | 13.69 | 13.97 | 9.92 | qfq | 9,311,863 | 130,875,726 | -3.19% |
| 2025-03-20 | 15.04 | 15.33 | 14.33 | 14.43 | 10.25 | qfq | 11,081,026 | 163,663,017 | -4.06% |
| 2025-03-19 | 16.00 | 16.18 | 14.83 | 15.04 | 10.68 | qfq | 13,050,210 | 203,631,749 | -5.88% |
| 2025-03-18 | 15.01 | 16.93 | 14.83 | 15.98 | 11.35 | qfq | 14,235,894 | 227,357,443 | 8.49% |
| 2025-03-17 | 14.56 | 15.26 | 13.89 | 14.73 | 10.46 | qfq | 10,356,352 | 151,506,287 | 1.10% |
| 2025-03-14 | 13.67 | 14.77 | 13.23 | 14.57 | 10.35 | qfq | 13,988,156 | 198,739,644 | 6.82% |
| 2025-03-13 | 14.91 | 15.20 | 13.57 | 13.64 | 9.69 | qfq | 13,960,889 | 197,376,539 | -9.91% |
| 2025-03-12 | 14.25 | 15.50 | 14.25 | 15.14 | 10.75 | qfq | 18,095,848 | 271,016,859 | 7.68% |
| 2025-03-11 | 13.80 | 14.12 | 13.13 | 14.06 | 9.99 | qfq | 15,317,680 | 208,308,817 | -1.68% |
| 2025-03-10 | 12.80 | 15.00 | 12.78 | 14.30 | 10.16 | qfq | 19,641,669 | 274,089,200 | 9.66% |
| 2025-03-07 | 12.30 | 14.25 | 12.09 | 13.04 | 9.26 | qfq | 26,528,203 | 344,032,143 | 5.33% |
| 2025-03-06 | 11.00 | 12.38 | 10.80 | 12.38 | 8.79 | qfq | 19,649,529 | 238,332,161 | 19.96% |
| 2025-03-05 | 10.35 | 10.36 | 10.03 | 10.32 | 7.33 | qfq | 2,260,837 | 23,068,184 | 0.88% |
| 2025-03-04 | 10.21 | 10.36 | 10.09 | 10.23 | 7.27 | qfq | 1,312,836 | 13,422,844 | -0.49% |
| 2025-03-03 | 9.94 | 10.42 | 9.94 | 10.28 | 7.30 | qfq | 3,838,775 | 39,436,683 | 3.21% |
| 2025-02-28 | 9.94 | 10.00 | 9.80 | 9.96 | 7.07 | qfq | 1,938,679 | 19,163,879 | 0.30% |
| 2025-02-27 | 10.03 | 10.08 | 9.70 | 9.93 | 7.05 | qfq | 1,794,798 | 17,794,684 | -0.20% |
| 2025-02-26 | 9.79 | 10.07 | 9.79 | 9.95 | 7.07 | qfq | 1,918,099 | 19,079,985 | 1.12% |
| 2025-02-25 | 9.70 | 9.94 | 9.55 | 9.84 | 6.99 | qfq | 2,580,101 | 25,242,985 | 1.86% |
| 2025-02-24 | 9.71 | 10.25 | 9.60 | 9.66 | 6.86 | qfq | 6,133,755 | 60,973,772 | 0.21% |
| 2025-02-21 | 9.46 | 9.67 | 9.20 | 9.64 | 6.85 | qfq | 2,770,450 | 26,431,256 | 2.88% |
| 2025-02-20 | 9.41 | 9.41 | 9.24 | 9.37 | 6.65 | qfq | 1,200,381 | 11,195,026 | 0.43% |
| 2025-02-19 | 9.52 | 9.52 | 9.29 | 9.33 | 6.63 | qfq | 1,445,809 | 13,525,516 | -0.85% |
| 2025-02-18 | 10.00 | 10.00 | 9.33 | 9.41 | 6.68 | qfq | 2,693,604 | 25,867,870 | -4.95% |
| 2025-02-17 | 9.75 | 10.25 | 9.58 | 9.90 | 7.03 | qfq | 4,979,828 | 49,590,495 | 4.43% |
| 2025-02-14 | 9.25 | 9.85 | 9.25 | 9.48 | 6.73 | qfq | 3,162,209 | 30,290,272 | 1.50% |
| 2025-02-13 | 9.25 | 9.46 | 9.10 | 9.34 | 6.63 | qfq | 2,584,359 | 23,926,207 | 0.97% |
| 2025-02-12 | 9.24 | 9.29 | 9.15 | 9.25 | 6.57 | qfq | 1,048,428 | 9,666,642 | 0.98% |
| 2025-02-11 | 9.17 | 9.18 | 8.98 | 9.16 | 6.51 | qfq | 1,340,201 | 12,222,166 | 0.77% |
| 2025-02-10 | 8.86 | 9.19 | 8.81 | 9.09 | 6.46 | qfq | 1,655,257 | 14,981,317 | 3.06% |
| 2025-02-07 | 8.75 | 8.97 | 8.72 | 8.82 | 6.26 | qfq | 1,833,601 | 16,252,206 | 0.92% |
| 2025-02-06 | 8.80 | 8.80 | 8.52 | 8.74 | 6.21 | qfq | 1,109,842 | 9,642,314 | 0.69% |
| 2025-02-05 | 8.39 | 8.74 | 8.30 | 8.68 | 6.16 | qfq | 2,086,309 | 17,948,348 | 4.96% |
| 2025-01-27 | 8.18 | 8.52 | 8.18 | 8.27 | 5.87 | qfq | 1,387,867 | 11,596,981 | 1.10% |
| 2025-01-24 | 8.12 | 8.23 | 8.02 | 8.18 | 5.81 | qfq | 984,013 | 7,984,948 | 0.74% |
| 2025-01-23 | 8.19 | 8.36 | 8.06 | 8.12 | 5.77 | qfq | 1,338,304 | 10,970,864 | 0.12% |
| 2025-01-22 | 8.21 | 8.21 | 8.02 | 8.11 | 5.76 | qfq | 881,762 | 7,163,391 | -1.82% |
| 2025-01-21 | 8.45 | 8.48 | 8.14 | 8.26 | 5.87 | qfq | 1,269,539 | 10,481,173 | -1.67% |
| 2025-01-20 | 8.35 | 8.48 | 8.19 | 8.40 | 5.97 | qfq | 976,824 | 8,199,481 | 0.84% |
| 2025-01-17 | 8.39 | 8.46 | 8.15 | 8.33 | 5.92 | qfq | 842,576 | 7,034,748 | -0.24% |
| 2025-01-16 | 8.43 | 8.49 | 8.29 | 8.35 | 5.93 | qfq | 887,881 | 7,464,023 | 0.00% |
| 2025-01-15 | 8.27 | 8.48 | 8.27 | 8.35 | 5.93 | qfq | 1,153,604 | 9,662,649 | 0.85% |
| 2025-01-14 | 7.86 | 8.30 | 7.84 | 8.28 | 5.88 | qfq | 1,465,338 | 11,929,947 | 5.88% |
| 2025-01-13 | 7.59 | 7.98 | 7.52 | 7.82 | 5.55 | qfq | 1,269,540 | 9,840,862 | 0.90% |
| 2025-01-10 | 7.90 | 8.07 | 7.67 | 7.75 | 5.50 | qfq | 919,005 | 7,187,871 | -2.64% |
| 2025-01-09 | 8.12 | 8.12 | 7.90 | 7.96 | 5.65 | qfq | 1,105,243 | 8,818,040 | -1.36% |
| 2025-01-08 | 8.03 | 8.12 | 7.74 | 8.07 | 5.73 | qfq | 991,637 | 7,913,048 | 0.25% |
| 2025-01-07 | 7.81 | 8.06 | 7.65 | 8.05 | 5.72 | qfq | 1,416,488 | 11,106,324 | 3.07% |
| 2025-01-06 | 7.54 | 7.84 | 7.25 | 7.81 | 5.55 | qfq | 1,908,072 | 14,580,912 | 3.03% |
| 2025-01-03 | 7.56 | 7.97 | 7.51 | 7.58 | 5.38 | qfq | 1,647,043 | 12,668,078 | -1.69% |
| 2025-01-02 | 7.52 | 7.89 | 7.38 | 7.71 | 5.48 | qfq | 2,274,988 | 17,525,047 | 3.35% |
| 2024-12-31 | 7.70 | 7.77 | 7.45 | 7.46 | 5.30 | qfq | 1,718,774 | 13,073,888 | -3.12% |
| 2024-12-30 | 7.85 | 7.85 | 7.36 | 7.70 | 5.47 | qfq | 1,753,559 | 13,359,336 | -0.26% |
| 2024-12-27 | 7.69 | 7.78 | 7.47 | 7.72 | 5.48 | qfq | 1,138,558 | 8,770,299 | 2.12% |
| 2024-12-26 | 7.40 | 7.70 | 7.26 | 7.56 | 5.37 | qfq | 1,443,021 | 10,920,084 | 1.75% |
| 2024-12-25 | 7.63 | 7.70 | 7.14 | 7.43 | 5.28 | qfq | 1,866,085 | 13,583,348 | -1.72% |
| 2024-12-24 | 7.60 | 7.86 | 7.42 | 7.56 | 5.37 | qfq | 1,931,533 | 14,635,396 | -1.05% |
| 2024-12-23 | 8.16 | 8.16 | 7.58 | 7.64 | 5.43 | qfq | 2,247,361 | 17,467,055 | -5.56% |
| 2024-12-20 | 8.03 | 8.20 | 7.88 | 8.09 | 5.75 | qfq | 1,816,180 | 14,719,077 | 1.25% |
| 2024-12-19 | 8.25 | 8.25 | 7.90 | 7.99 | 5.67 | qfq | 1,945,968 | 15,548,954 | -3.27% |
| 2024-12-18 | 8.03 | 8.48 | 7.71 | 8.26 | 5.87 | qfq | 2,037,772 | 16,515,443 | 3.25% |
| 2024-12-17 | 8.45 | 8.56 | 7.98 | 8.00 | 5.68 | qfq | 1,985,613 | 16,213,456 | -5.33% |
| 2024-12-16 | 8.54 | 8.58 | 8.32 | 8.45 | 6.00 | qfq | 1,135,415 | 9,624,079 | 0.96% |
| 2024-12-13 | 8.79 | 8.79 | 8.34 | 8.37 | 5.94 | qfq | 1,838,699 | 15,637,768 | -3.90% |
| 2024-12-12 | 8.61 | 8.72 | 8.52 | 8.71 | 6.19 | qfq | 1,395,379 | 12,056,078 | 1.63% |
| 2024-12-11 | 8.74 | 8.74 | 8.46 | 8.57 | 6.09 | qfq | 1,443,280 | 12,377,098 | -0.46% |
| 2024-12-10 | 8.82 | 8.87 | 8.58 | 8.61 | 6.12 | qfq | 1,531,074 | 13,329,180 | 0.35% |
| 2024-12-09 | 8.79 | 8.90 | 8.45 | 8.58 | 6.09 | qfq | 1,490,968 | 12,840,172 | 0.00% |
| 2024-12-06 | 8.63 | 8.63 | 8.40 | 8.58 | 6.09 | qfq | 1,333,080 | 11,389,869 | 0.47% |
| 2024-12-05 | 8.59 | 8.62 | 8.47 | 8.54 | 6.07 | qfq | 1,374,827 | 11,740,449 | 0.83% |
| 2024-12-04 | 8.69 | 8.69 | 8.42 | 8.47 | 6.02 | qfq | 1,682,672 | 14,382,651 | -1.40% |
| 2024-12-03 | 8.84 | 8.89 | 8.53 | 8.59 | 6.10 | qfq | 1,890,772 | 16,320,865 | -2.50% |
| 2024-12-02 | 8.84 | 8.96 | 8.71 | 8.81 | 6.26 | qfq | 1,903,735 | 16,756,677 | 1.50% |
| 2024-11-29 | 9.10 | 9.10 | 8.60 | 8.68 | 6.16 | qfq | 1,942,676 | 17,043,430 | -2.03% |
| 2024-11-28 | 9.01 | 9.16 | 8.81 | 8.86 | 6.29 | qfq | 1,287,608 | 11,564,802 | -0.78% |
| 2024-11-27 | 8.72 | 8.95 | 8.34 | 8.93 | 6.34 | qfq | 2,165,850 | 18,660,681 | 2.88% |
| 2024-11-26 | 9.15 | 9.15 | 8.65 | 8.68 | 6.16 | qfq | 1,362,080 | 12,009,107 | -3.34% |
| 2024-11-25 | 8.88 | 9.11 | 8.66 | 8.98 | 6.38 | qfq | 2,314,021 | 20,625,751 | 1.47% |
| 2024-11-22 | 9.33 | 9.35 | 8.80 | 8.85 | 6.29 | qfq | 1,928,878 | 17,401,493 | -5.14% |
| 2024-11-21 | 9.33 | 9.46 | 9.04 | 9.33 | 6.63 | qfq | 1,301,561 | 12,007,133 | 0.76% |
| 2024-11-20 | 8.82 | 9.32 | 8.82 | 9.26 | 6.58 | qfq | 1,705,313 | 15,636,988 | 3.00% |
| 2024-11-19 | 8.64 | 8.99 | 8.44 | 8.99 | 6.39 | qfq | 1,960,747 | 17,052,411 | 4.41% |
| 2024-11-18 | 9.11 | 9.28 | 8.51 | 8.61 | 6.12 | qfq | 2,084,964 | 18,337,044 | -4.12% |
| 2024-11-15 | 9.30 | 9.39 | 8.94 | 8.98 | 6.38 | qfq | 1,552,850 | 14,146,826 | -3.44% |
| 2024-11-14 | 9.57 | 9.70 | 9.23 | 9.30 | 6.61 | qfq | 1,454,079 | 13,566,998 | -2.82% |
| 2024-11-13 | 9.56 | 9.70 | 9.29 | 9.57 | 6.80 | qfq | 1,706,464 | 16,245,172 | 1.48% |
| 2024-11-12 | 9.68 | 9.79 | 9.30 | 9.43 | 6.70 | qfq | 2,686,366 | 25,588,454 | -1.05% |
| 2024-11-11 | 9.30 | 9.66 | 9.21 | 9.53 | 6.77 | qfq | 2,489,015 | 23,542,681 | 2.80% |
| 2024-11-08 | 9.12 | 9.39 | 9.08 | 9.27 | 6.58 | qfq | 2,156,406 | 19,875,295 | 1.09% |
| 2024-11-07 | 9.18 | 9.46 | 9.06 | 9.17 | 6.51 | qfq | 2,138,650 | 19,848,710 | 0.00% |
| 2024-11-06 | 9.08 | 9.40 | 8.94 | 9.17 | 6.51 | qfq | 2,472,612 | 22,858,502 | 1.78% |
| 2024-11-05 | 8.96 | 9.05 | 8.78 | 9.01 | 6.40 | qfq | 2,467,239 | 22,009,536 | 0.78% |
| 2024-11-04 | 8.90 | 9.07 | 8.82 | 8.94 | 6.35 | qfq | 1,786,938 | 15,957,175 | 0.45% |
| 2024-11-01 | 9.30 | 9.48 | 8.89 | 8.90 | 6.32 | qfq | 3,209,297 | 29,087,736 | -3.47% |
| 2024-10-31 | 9.58 | 9.60 | 9.22 | 9.22 | 6.55 | qfq | 4,103,806 | 38,558,553 | -3.56% |
| 2024-10-30 | 9.25 | 9.75 | 9.15 | 9.56 | 6.79 | qfq | 4,223,215 | 40,133,252 | 2.80% |
| 2024-10-29 | 9.50 | 9.72 | 9.12 | 9.30 | 6.61 | qfq | 3,285,956 | 30,897,332 | -2.11% |
| 2024-10-28 | 8.90 | 9.75 | 8.76 | 9.50 | 6.75 | qfq | 6,231,397 | 58,283,798 | 8.45% |
| 2024-10-25 | 8.17 | 8.83 | 8.10 | 8.76 | 6.22 | qfq | 3,803,240 | 32,768,698 | 8.15% |
| 2024-10-24 | 8.12 | 8.28 | 7.85 | 8.10 | 5.75 | qfq | 1,937,149 | 15,545,785 | -0.25% |
| 2024-10-23 | 7.73 | 8.14 | 7.65 | 8.12 | 5.77 | qfq | 3,443,100 | 27,401,308 | 4.77% |
| 2024-10-22 | 7.55 | 7.84 | 7.45 | 7.75 | 5.50 | qfq | 2,178,061 | 16,822,612 | 2.92% |
| 2024-10-21 | 7.42 | 7.77 | 7.38 | 7.53 | 5.35 | qfq | 2,458,912 | 18,772,012 | 2.03% |
| 2024-10-18 | 7.33 | 7.50 | 7.20 | 7.38 | 5.24 | qfq | 1,815,293 | 13,373,167 | 1.23% |
| 2024-10-17 | 7.38 | 7.50 | 7.29 | 7.29 | 5.18 | qfq | 1,862,632 | 13,802,147 | -1.22% |
| 2024-10-16 | 7.52 | 7.52 | 7.30 | 7.38 | 5.24 | qfq | 1,372,325 | 10,119,290 | -0.54% |
| 2024-10-15 | 7.27 | 7.58 | 7.06 | 7.42 | 5.27 | qfq | 2,746,879 | 20,394,943 | 2.20% |
| 2024-10-14 | 6.88 | 7.34 | 6.81 | 7.26 | 5.16 | qfq | 2,357,411 | 16,773,138 | 5.99% |
| 2024-10-11 | 7.00 | 7.00 | 6.75 | 6.85 | 4.87 | qfq | 2,524,964 | 17,357,988 | -1.72% |
| 2024-10-10 | 6.71 | 7.53 | 6.71 | 6.97 | 4.95 | qfq | 4,267,387 | 29,921,443 | 4.50% |
| 2024-10-09 | 7.40 | 7.40 | 6.67 | 6.67 | 4.74 | qfq | 4,917,048 | 34,909,572 | -10.35% |
| 2024-10-08 | 7.89 | 7.97 | 7.18 | 7.44 | 5.28 | qfq | 5,932,753 | 44,193,178 | 11.38% |
| 2024-09-30 | 5.99 | 6.84 | 5.99 | 6.68 | 4.74 | qfq | 4,272,261 | 27,399,235 | 12.84% |
| 2024-09-27 | 5.71 | 5.93 | 5.63 | 5.92 | 4.20 | qfq | 1,255,733 | 7,204,798 | 4.78% |
| 2024-09-26 | 5.22 | 5.68 | 5.21 | 5.65 | 4.01 | qfq | 2,416,464 | 13,197,888 | 7.21% |
| 2024-09-25 | 5.20 | 5.34 | 5.18 | 5.27 | 3.74 | qfq | 2,159,840 | 11,347,511 | 1.93% |
| 2024-09-24 | 5.09 | 5.21 | 5.04 | 5.17 | 3.67 | qfq | 1,901,024 | 9,761,000 | 2.99% |
| 2024-09-23 | 4.99 | 5.03 | 4.94 | 5.02 | 3.57 | qfq | 809,499 | 4,045,919 | 1.01% |
| 2024-09-20 | 5.03 | 5.08 | 4.93 | 4.97 | 3.53 | qfq | 721,155 | 3,587,753 | -0.80% |
| 2024-09-19 | 4.92 | 5.06 | 4.86 | 5.01 | 3.56 | qfq | 1,232,420 | 6,152,017 | 2.04% |
| 2024-09-18 | 4.92 | 4.98 | 4.75 | 4.91 | 3.49 | qfq | 1,179,884 | 5,742,218 | -0.61% |
| 2024-09-13 | 4.93 | 5.00 | 4.90 | 4.94 | 3.51 | qfq | 1,101,624 | 5,452,308 | -0.20% |
| 2024-09-12 | 4.97 | 5.03 | 4.93 | 4.95 | 3.52 | qfq | 990,192 | 4,944,152 | 0.41% |
| 2024-09-11 | 5.02 | 5.03 | 4.91 | 4.93 | 3.50 | qfq | 746,972 | 3,704,423 | -1.20% |
| 2024-09-10 | 4.98 | 5.02 | 4.88 | 4.99 | 3.54 | qfq | 1,119,758 | 5,553,693 | 1.01% |
| 2024-09-09 | 4.91 | 4.97 | 4.84 | 4.94 | 3.51 | qfq | 1,032,168 | 5,092,475 | 0.41% |
| 2024-09-06 | 5.05 | 5.05 | 4.90 | 4.92 | 3.49 | qfq | 1,021,723 | 5,057,132 | -1.60% |
| 2024-09-05 | 4.96 | 5.01 | 4.92 | 5.00 | 3.55 | qfq | 727,259 | 3,612,922 | 1.63% |
| 2024-09-04 | 4.98 | 5.05 | 4.91 | 4.92 | 3.49 | qfq | 971,541 | 4,819,436 | -2.38% |
| 2024-09-03 | 5.04 | 5.07 | 4.92 | 5.04 | 3.58 | qfq | 751,353 | 3,779,900 | 0.60% |
| 2024-09-02 | 5.06 | 5.22 | 5.01 | 5.01 | 3.56 | qfq | 1,505,639 | 7,633,431 | 0.20% |
| 2024-08-30 | 4.97 | 5.08 | 4.91 | 5.00 | 3.55 | qfq | 1,289,922 | 6,468,833 | 1.01% |
| 2024-08-29 | 4.91 | 5.00 | 4.85 | 4.95 | 3.52 | qfq | 854,149 | 4,201,507 | 0.61% |
| 2024-08-28 | 4.84 | 5.00 | 4.79 | 4.92 | 3.49 | qfq | 1,225,679 | 6,020,417 | 1.65% |
| 2024-08-27 | 4.97 | 4.98 | 4.82 | 4.84 | 3.44 | qfq | 785,540 | 3,827,671 | -2.02% |
| 2024-08-26 | 4.91 | 5.05 | 4.85 | 4.94 | 3.51 | qfq | 1,121,218 | 5,543,433 | 0.61% |
| 2024-08-23 | 4.95 | 4.98 | 4.78 | 4.91 | 3.49 | qfq | 1,107,722 | 5,408,885 | 0.20% |
| 2024-08-22 | 4.96 | 5.06 | 4.90 | 4.90 | 3.48 | qfq | 768,865 | 3,828,932 | -1.80% |
| 2024-08-21 | 5.08 | 5.10 | 4.97 | 4.99 | 3.54 | qfq | 1,088,805 | 5,483,522 | -1.38% |
| 2024-08-20 | 5.16 | 5.22 | 5.00 | 5.06 | 3.59 | qfq | 1,669,339 | 8,496,441 | -1.17% |
| 2024-08-19 | 5.08 | 5.20 | 4.96 | 5.12 | 3.64 | qfq | 2,354,281 | 12,000,251 | 0.39% |
| 2024-08-16 | 5.14 | 5.16 | 4.98 | 5.10 | 3.62 | qfq | 2,637,269 | 13,337,665 | -0.20% |
| 2024-08-15 | 5.06 | 5.19 | 5.04 | 5.11 | 3.63 | qfq | 1,821,420 | 9,341,889 | 0.00% |
| 2024-08-14 | 5.06 | 5.18 | 4.97 | 5.11 | 3.63 | qfq | 2,195,114 | 11,204,304 | 1.59% |
| 2024-08-13 | 5.05 | 5.19 | 4.91 | 5.03 | 3.57 | qfq | 2,399,786 | 12,129,680 | -0.59% |
| 2024-08-12 | 4.97 | 5.09 | 4.96 | 5.06 | 3.59 | qfq | 2,341,986 | 11,802,156 | 3.05% |
| 2024-08-09 | 5.02 | 5.04 | 4.91 | 4.91 | 3.49 | qfq | 1,050,424 | 5,210,512 | -0.81% |
| 2024-08-08 | 4.98 | 4.98 | 4.88 | 4.95 | 3.52 | qfq | 846,144 | 4,173,979 | 0.20% |
| 2024-08-07 | 4.90 | 4.99 | 4.87 | 4.94 | 3.51 | qfq | 902,788 | 4,456,154 | 1.23% |
| 2024-08-06 | 4.81 | 4.92 | 4.81 | 4.88 | 3.47 | qfq | 964,193 | 4,691,937 | 2.09% |
| 2024-08-05 | 4.91 | 4.95 | 4.77 | 4.78 | 3.39 | qfq | 1,352,285 | 6,570,433 | -2.45% |
| 2024-08-02 | 4.97 | 5.04 | 4.88 | 4.90 | 3.48 | qfq | 1,510,861 | 7,485,666 | -2.00% |
| 2024-08-01 | 4.93 | 5.04 | 4.90 | 5.00 | 3.55 | qfq | 1,142,557 | 5,693,126 | 1.63% |
| 2024-07-31 | 4.76 | 4.94 | 4.74 | 4.92 | 3.49 | qfq | 1,187,140 | 5,781,134 | 3.80% |
| 2024-07-30 | 4.70 | 4.84 | 4.65 | 4.74 | 3.37 | qfq | 1,465,926 | 6,979,531 | 0.00% |
| 2024-07-29 | 4.70 | 4.76 | 4.62 | 4.74 | 3.37 | qfq | 1,273,092 | 5,980,992 | 1.28% |
| 2024-07-26 | 4.65 | 4.72 | 4.63 | 4.68 | 3.32 | qfq | 1,131,734 | 5,292,749 | 1.74% |
| 2024-07-25 | 4.59 | 4.68 | 4.50 | 4.60 | 3.27 | qfq | 1,437,649 | 6,625,517 | 0.44% |
| 2024-07-24 | 4.67 | 4.68 | 4.55 | 4.58 | 3.25 | qfq | 928,612 | 4,274,153 | -1.51% |
| 2024-07-23 | 4.74 | 4.81 | 4.63 | 4.65 | 3.30 | qfq | 1,356,631 | 6,435,437 | -0.64% |
| 2024-07-22 | 4.68 | 4.71 | 4.62 | 4.68 | 3.32 | qfq | 995,006 | 4,653,528 | 0.43% |
| 2024-07-19 | 4.60 | 4.71 | 4.56 | 4.66 | 3.31 | qfq | 1,066,003 | 4,946,956 | 1.30% |
| 2024-07-18 | 4.61 | 4.64 | 4.52 | 4.60 | 3.27 | qfq | 1,190,145 | 5,451,022 | -1.08% |
| 2024-07-17 | 4.73 | 4.73 | 4.60 | 4.65 | 3.30 | qfq | 1,324,831 | 6,158,849 | -0.85% |
| 2024-07-16 | 4.75 | 4.76 | 4.64 | 4.69 | 3.33 | qfq | 1,182,359 | 5,537,356 | -0.85% |
| 2024-07-15 | 4.91 | 4.92 | 4.70 | 4.73 | 3.36 | qfq | 1,535,984 | 7,296,761 | -3.67% |
| 2024-07-12 | 4.92 | 5.04 | 4.87 | 4.91 | 3.49 | qfq | 1,259,603 | 6,249,935 | -0.41% |
| 2024-07-11 | 4.95 | 4.95 | 4.79 | 4.93 | 3.50 | qfq | 1,567,977 | 7,647,482 | 4.01% |
| 2024-07-10 | 4.72 | 4.83 | 4.71 | 4.74 | 3.37 | qfq | 936,112 | 4,456,789 | -1.25% |
| 2024-07-09 | 4.74 | 4.81 | 4.65 | 4.80 | 3.41 | qfq | 1,016,571 | 4,811,531 | 1.27% |
| 2024-07-08 | 4.95 | 4.98 | 4.73 | 4.74 | 3.37 | qfq | 1,064,761 | 5,091,252 | -3.85% |
| 2024-07-05 | 4.89 | 4.95 | 4.77 | 4.93 | 3.50 | qfq | 1,342,328 | 6,539,637 | 1.86% |
| 2024-07-04 | 5.14 | 5.14 | 4.84 | 4.84 | 3.44 | qfq | 1,410,223 | 6,943,885 | -4.72% |
| 2024-07-03 | 5.04 | 5.17 | 5.04 | 5.08 | 3.61 | qfq | 1,111,968 | 5,667,680 | -0.39% |
| 2024-07-02 | 4.98 | 5.14 | 4.96 | 5.10 | 3.62 | qfq | 1,161,835 | 5,901,514 | 2.20% |
| 2024-07-01 | 5.07 | 5.15 | 4.88 | 4.99 | 3.54 | qfq | 1,659,039 | 8,241,983 | -1.19% |
| 2024-06-28 | 5.07 | 5.18 | 4.98 | 5.05 | 3.59 | qfq | 1,825,837 | 9,288,948 | -0.39% |
| 2024-06-27 | 5.17 | 5.28 | 5.05 | 5.07 | 3.60 | qfq | 972,023 | 4,997,274 | -2.31% |
| 2024-06-26 | 4.94 | 5.19 | 4.86 | 5.19 | 3.69 | qfq | 1,454,442 | 7,327,247 | 5.06% |
| 2024-06-25 | 4.82 | 5.02 | 4.82 | 4.94 | 3.51 | qfq | 1,108,519 | 5,478,297 | 1.44% |
| 2024-06-24 | 5.10 | 5.14 | 4.86 | 4.87 | 3.46 | qfq | 2,048,616 | 10,118,468 | -6.35% |
| 2024-06-21 | 5.26 | 5.35 | 5.15 | 5.20 | 3.69 | qfq | 1,582,779 | 8,234,253 | -1.52% |
| 2024-06-20 | 5.14 | 5.39 | 5.12 | 5.28 | 3.75 | qfq | 3,153,325 | 16,616,889 | 2.13% |
| 2024-06-19 | 5.21 | 5.26 | 5.10 | 5.17 | 3.67 | qfq | 1,826,986 | 9,447,548 | -0.19% |
| 2024-06-18 | 5.03 | 5.33 | 5.03 | 5.18 | 3.68 | qfq | 2,013,252 | 10,461,349 | -1.15% |
| 2024-06-17 | 5.39 | 5.40 | 5.21 | 5.24 | 3.72 | qfq | 1,157,171 | 6,109,741 | -2.96% |
| 2024-06-14 | 5.44 | 5.51 | 5.34 | 5.40 | 3.84 | qfq | 1,092,597 | 5,909,002 | -2.17% |
| 2024-06-13 | 5.41 | 5.63 | 5.26 | 5.52 | 3.92 | qfq | 1,809,136 | 9,882,787 | 2.03% |
| 2024-06-12 | 5.17 | 5.47 | 5.17 | 5.41 | 3.84 | qfq | 1,515,114 | 8,154,300 | 3.64% |
| 2024-06-11 | 5.21 | 5.26 | 5.04 | 5.22 | 3.71 | qfq | 1,376,534 | 7,085,971 | -1.32% |
| 2024-06-07 | 4.96 | 5.35 | 4.96 | 5.29 | 3.76 | qfq | 1,856,866 | 9,668,804 | 6.87% |
| 2024-06-06 | 5.30 | 5.34 | 4.92 | 4.95 | 3.52 | qfq | 2,138,406 | 10,820,749 | -6.43% |
| 2024-06-05 | 5.42 | 5.49 | 5.23 | 5.29 | 3.76 | qfq | 2,046,648 | 10,882,047 | -2.58% |
| 2024-06-04 | 5.77 | 5.80 | 5.34 | 5.43 | 3.86 | qfq | 2,792,918 | 15,374,815 | -6.38% |
| 2024-06-03 | 6.03 | 6.04 | 5.76 | 5.80 | 4.12 | qfq | 1,632,910 | 9,598,081 | -3.97% |
| 2024-05-31 | 5.84 | 6.08 | 5.83 | 6.04 | 4.29 | qfq | 1,572,041 | 9,387,948 | 3.60% |
| 2024-05-30 | 5.94 | 6.02 | 5.83 | 5.83 | 4.14 | qfq | 1,301,877 | 7,714,200 | -2.35% |
| 2024-05-29 | 5.87 | 6.08 | 5.73 | 5.97 | 4.24 | qfq | 1,231,346 | 7,369,985 | 1.88% |
| 2024-05-28 | 5.90 | 5.97 | 5.86 | 5.86 | 4.16 | qfq | 823,338 | 4,864,844 | -1.18% |
| 2024-05-27 | 5.94 | 5.98 | 5.83 | 5.93 | 4.21 | qfq | 903,888 | 5,326,698 | -0.17% |
| 2024-05-24 | 5.98 | 6.10 | 5.90 | 5.94 | 4.22 | qfq | 1,470,245 | 8,817,126 | -1.33% |
| 2024-05-23 | 6.02 | 6.11 | 5.99 | 6.02 | 4.28 | qfq | 1,044,565 | 6,298,311 | -0.99% |
| 2024-05-22 | 6.12 | 6.14 | 6.00 | 6.08 | 4.32 | qfq | 1,325,242 | 8,054,446 | -0.33% |
| 2024-05-21 | 6.15 | 6.20 | 6.06 | 6.10 | 4.33 | qfq | 1,280,489 | 7,823,873 | -0.81% |
| 2024-05-20 | 6.08 | 6.23 | 6.08 | 6.15 | 4.37 | qfq | 1,160,415 | 7,164,764 | 0.33% |
| 2024-05-17 | 6.04 | 6.15 | 6.01 | 6.13 | 4.35 | qfq | 1,467,389 | 8,967,088 | 0.82% |
| 2024-05-16 | 5.98 | 6.16 | 5.92 | 6.08 | 4.32 | qfq | 1,584,626 | 9,658,359 | 1.84% |
| 2024-05-15 | 6.04 | 6.08 | 5.92 | 5.97 | 4.24 | qfq | 1,656,301 | 9,951,439 | -1.00% |
| 2024-05-14 | 5.88 | 6.05 | 5.88 | 6.03 | 4.28 | qfq | 1,767,899 | 10,573,407 | 1.86% |
| 2024-05-13 | 6.10 | 6.10 | 5.82 | 5.92 | 4.20 | qfq | 1,714,833 | 10,193,384 | -2.47% |
| 2024-05-10 | 6.19 | 6.19 | 6.04 | 6.07 | 4.31 | qfq | 1,796,902 | 10,941,642 | -1.30% |
| 2024-05-09 | 5.92 | 6.19 | 5.92 | 6.15 | 4.37 | qfq | 2,653,077 | 16,151,930 | 4.24% |
| 2024-05-08 | 6.00 | 6.03 | 5.88 | 5.90 | 4.19 | qfq | 1,322,467 | 7,872,576 | -1.50% |
| 2024-05-07 | 5.88 | 6.05 | 5.88 | 5.99 | 4.25 | qfq | 1,569,851 | 9,331,478 | 0.84% |
| 2024-05-06 | 5.88 | 6.11 | 5.86 | 5.94 | 4.22 | qfq | 2,709,797 | 16,143,146 | 1.71% |
| 2024-04-30 | 5.85 | 5.98 | 5.72 | 5.84 | 4.15 | qfq | 2,338,431 | 13,573,665 | -0.17% |
| 2024-04-29 | 5.57 | 5.87 | 5.52 | 5.85 | 4.15 | qfq | 2,460,802 | 14,115,658 | 5.98% |
| 2024-04-26 | 5.44 | 5.55 | 5.29 | 5.52 | 3.92 | qfq | 2,466,118 | 13,434,124 | 1.66% |
| 2024-04-25 | 5.46 | 5.53 | 5.34 | 5.43 | 3.86 | qfq | 2,284,429 | 12,457,155 | 0.00% |
| 2024-04-24 | 5.22 | 5.47 | 5.21 | 5.43 | 3.86 | qfq | 2,631,216 | 14,176,802 | 3.63% |
| 2024-04-23 | 5.12 | 5.36 | 5.01 | 5.24 | 3.72 | qfq | 3,010,141 | 15,733,143 | 2.95% |
| 2024-04-22 | 5.05 | 5.14 | 4.85 | 5.09 | 3.62 | qfq | 2,900,201 | 14,568,543 | -0.59% |
| 2024-04-19 | 5.26 | 5.26 | 5.03 | 5.12 | 3.64 | qfq | 2,232,429 | 11,491,047 | -2.66% |
| 2024-04-18 | 5.39 | 5.39 | 5.21 | 5.26 | 3.74 | qfq | 2,139,327 | 11,377,681 | -2.41% |
| 2024-04-17 | 4.85 | 5.42 | 4.84 | 5.39 | 3.83 | qfq | 3,798,270 | 20,005,655 | 12.29% |
| 2024-04-16 | 5.19 | 5.28 | 4.76 | 4.80 | 3.41 | qfq | 3,827,840 | 18,848,583 | -9.26% |
| 2024-04-15 | 5.86 | 5.90 | 5.21 | 5.29 | 3.76 | qfq | 4,659,714 | 25,376,732 | -10.49% |
| 2024-04-12 | 6.00 | 6.10 | 5.88 | 5.91 | 4.20 | qfq | 1,904,484 | 11,398,976 | -1.66% |
| 2024-04-11 | 5.97 | 6.12 | 5.86 | 6.01 | 4.27 | qfq | 1,909,731 | 11,499,961 | 0.67% |
| 2024-04-10 | 6.21 | 6.21 | 5.87 | 5.97 | 4.24 | qfq | 2,528,868 | 15,161,663 | -3.71% |
| 2024-04-09 | 6.05 | 6.22 | 6.05 | 6.20 | 4.40 | qfq | 2,090,328 | 12,866,558 | 2.31% |
| 2024-04-08 | 6.49 | 6.50 | 6.04 | 6.06 | 4.30 | qfq | 3,213,221 | 19,925,602 | -6.34% |
| 2024-04-03 | 6.48 | 6.54 | 6.33 | 6.47 | 4.60 | qfq | 1,961,538 | 12,614,493 | -0.46% |
| 2024-04-02 | 6.45 | 6.61 | 6.44 | 6.50 | 4.62 | qfq | 2,328,572 | 15,176,729 | 0.78% |
| 2024-04-01 | 6.35 | 6.48 | 6.27 | 6.45 | 4.58 | qfq | 2,884,834 | 18,421,782 | 3.37% |
| 2024-03-29 | 6.17 | 6.28 | 6.11 | 6.24 | 4.43 | qfq | 2,646,674 | 16,431,825 | 2.30% |
| 2024-03-28 | 6.02 | 6.27 | 5.99 | 6.10 | 4.33 | qfq | 2,312,001 | 14,167,037 | 1.67% |
| 2024-03-27 | 6.27 | 6.28 | 5.95 | 6.00 | 4.26 | qfq | 2,240,296 | 13,721,760 | -4.00% |
| 2024-03-26 | 6.25 | 6.30 | 6.09 | 6.25 | 4.44 | qfq | 2,443,271 | 15,169,891 | 0.81% |
| 2024-03-25 | 6.52 | 6.53 | 6.18 | 6.20 | 4.40 | qfq | 3,295,564 | 20,943,034 | -3.88% |
| 2024-03-22 | 6.67 | 6.75 | 6.43 | 6.45 | 4.58 | qfq | 2,879,339 | 18,833,713 | -3.15% |
| 2024-03-21 | 6.73 | 6.87 | 6.50 | 6.66 | 4.73 | qfq | 2,917,996 | 19,395,283 | -0.45% |
| 2024-03-20 | 6.57 | 6.71 | 6.51 | 6.69 | 4.75 | qfq | 2,405,248 | 15,901,668 | 1.98% |
| 2024-03-19 | 6.60 | 6.71 | 6.54 | 6.56 | 4.66 | qfq | 2,135,226 | 14,140,008 | -0.46% |
| 2024-03-18 | 6.44 | 6.59 | 6.38 | 6.59 | 4.68 | qfq | 2,234,316 | 14,501,566 | 3.94% |
| 2024-03-15 | 6.24 | 6.35 | 6.12 | 6.34 | 4.50 | qfq | 2,189,770 | 13,681,521 | 3.26% |
| 2024-03-14 | 6.22 | 6.25 | 6.05 | 6.14 | 4.36 | qfq | 2,070,953 | 12,780,082 | -0.65% |
| 2024-03-13 | 6.31 | 6.33 | 6.14 | 6.18 | 4.39 | qfq | 1,752,620 | 10,879,439 | -0.80% |
| 2024-03-12 | 6.15 | 6.25 | 6.08 | 6.23 | 4.42 | qfq | 2,077,309 | 12,825,038 | 2.30% |
| 2024-03-11 | 5.99 | 6.09 | 5.91 | 6.09 | 4.33 | qfq | 2,131,547 | 12,768,822 | 2.87% |
| 2024-03-08 | 5.99 | 6.14 | 5.85 | 5.92 | 4.20 | qfq | 2,399,766 | 14,252,033 | -1.17% |
| 2024-03-07 | 6.05 | 6.16 | 5.94 | 5.99 | 4.25 | qfq | 2,502,613 | 15,169,012 | -0.99% |
| 2024-03-06 | 6.00 | 6.14 | 5.93 | 6.05 | 4.30 | qfq | 2,346,282 | 14,200,126 | 1.17% |
| 2024-03-05 | 6.21 | 6.24 | 5.93 | 5.98 | 4.25 | qfq | 1,831,559 | 11,097,703 | -3.39% |
| 2024-03-04 | 6.28 | 6.50 | 6.03 | 6.19 | 4.40 | qfq | 2,181,564 | 13,493,860 | -0.96% |
| 2024-03-01 | 6.28 | 6.36 | 6.14 | 6.25 | 4.44 | qfq | 2,225,256 | 13,929,741 | -0.16% |
| 2024-02-29 | 5.91 | 6.28 | 5.80 | 6.26 | 4.45 | qfq | 3,298,205 | 20,136,263 | 4.86% |
| 2024-02-28 | 6.77 | 7.02 | 5.86 | 5.97 | 4.24 | qfq | 5,192,964 | 33,390,265 | -11.42% |
| 2024-02-27 | 6.55 | 6.75 | 6.31 | 6.74 | 4.79 | qfq | 1,866,806 | 12,392,295 | 3.22% |
| 2024-02-26 | 6.54 | 6.73 | 6.31 | 6.53 | 4.64 | qfq | 3,179,718 | 20,633,722 | 3.16% |
| 2024-02-23 | 6.00 | 6.37 | 5.97 | 6.33 | 4.50 | qfq | 3,111,897 | 19,207,885 | 5.50% |
| 2024-02-22 | 5.84 | 6.01 | 5.81 | 6.00 | 4.26 | qfq | 1,888,624 | 11,199,877 | 3.45% |
| 2024-02-21 | 5.63 | 6.07 | 5.56 | 5.80 | 4.12 | qfq | 4,096,744 | 24,060,339 | 3.02% |
| 2024-02-20 | 5.58 | 5.72 | 5.48 | 5.63 | 4.00 | qfq | 2,670,962 | 15,013,427 | 1.44% |
| 2024-02-19 | 5.20 | 5.67 | 5.17 | 5.55 | 3.94 | qfq | 5,997,926 | 32,814,663 | 6.94% |
| 2024-02-08 | 4.59 | 5.22 | 4.28 | 5.19 | 3.69 | qfq | 6,708,707 | 31,827,839 | 15.59% |
| 2024-02-07 | 5.03 | 5.13 | 4.37 | 4.49 | 3.19 | qfq | 6,952,658 | 31,913,725 | -11.09% |
| 2024-02-06 | 5.14 | 5.35 | 4.48 | 5.05 | 3.59 | qfq | 6,615,014 | 31,921,490 | -5.61% |
| 2024-02-05 | 6.54 | 6.54 | 5.26 | 5.35 | 3.80 | qfq | 5,485,716 | 30,433,186 | -18.57% |
| 2024-02-02 | 7.00 | 7.16 | 6.24 | 6.57 | 4.67 | qfq | 2,901,513 | 19,375,117 | -6.01% |
| 2024-02-01 | 7.21 | 7.22 | 6.78 | 6.99 | 4.96 | qfq | 2,862,655 | 19,980,418 | -3.05% |
| 2024-01-31 | 7.74 | 7.81 | 7.21 | 7.21 | 5.12 | qfq | 3,664,149 | 27,325,844 | -8.62% |
| 2024-01-30 | 8.22 | 8.26 | 7.86 | 7.89 | 5.60 | qfq | 1,914,767 | 15,453,652 | -4.01% |
| 2024-01-29 | 8.65 | 8.69 | 8.18 | 8.22 | 5.84 | qfq | 1,862,967 | 15,576,701 | -4.53% |
| 2024-01-26 | 8.58 | 8.80 | 8.49 | 8.61 | 6.12 | qfq | 1,613,247 | 13,981,687 | 0.47% |
| 2024-01-25 | 8.04 | 8.57 | 7.99 | 8.57 | 6.09 | qfq | 2,052,679 | 17,008,090 | 7.12% |
| 2024-01-24 | 7.87 | 8.13 | 7.70 | 8.00 | 5.68 | qfq | 2,495,309 | 19,784,627 | 1.52% |
| 2024-01-23 | 8.20 | 8.20 | 7.75 | 7.88 | 5.60 | qfq | 2,729,157 | 21,521,960 | -2.48% |
| 2024-01-22 | 8.80 | 8.80 | 8.01 | 8.08 | 5.74 | qfq | 2,790,842 | 23,351,456 | -6.81% |
| 2024-01-19 | 8.88 | 8.92 | 8.66 | 8.67 | 6.16 | qfq | 2,280,654 | 20,018,584 | -2.25% |
| 2024-01-18 | 9.16 | 9.19 | 8.71 | 8.87 | 6.30 | qfq | 2,426,357 | 21,648,929 | -3.38% |
| 2024-01-17 | 9.43 | 9.46 | 9.17 | 9.18 | 6.52 | qfq | 1,208,346 | 11,282,274 | -2.13% |
| 2024-01-16 | 9.42 | 9.49 | 9.24 | 9.38 | 6.66 | qfq | 1,418,300 | 13,294,394 | -0.21% |
| 2024-01-15 | 9.44 | 9.44 | 9.30 | 9.40 | 6.68 | qfq | 1,395,894 | 13,104,875 | -0.32% |
| 2024-01-12 | 9.49 | 9.70 | 9.39 | 9.43 | 6.70 | qfq | 1,283,275 | 12,262,076 | -0.42% |
| 2024-01-11 | 9.43 | 9.52 | 9.40 | 9.47 | 6.73 | qfq | 1,113,244 | 10,541,628 | 0.42% |
| 2024-01-10 | 9.48 | 9.56 | 9.36 | 9.43 | 6.70 | qfq | 1,140,207 | 10,788,165 | -0.84% |
| 2024-01-09 | 9.47 | 9.59 | 9.43 | 9.51 | 6.75 | qfq | 1,505,142 | 14,302,842 | 0.53% |
| 2024-01-08 | 9.72 | 9.73 | 9.41 | 9.46 | 6.72 | qfq | 1,540,047 | 14,668,318 | -1.97% |
| 2024-01-05 | 9.71 | 9.85 | 9.57 | 9.65 | 6.85 | qfq | 1,486,354 | 14,410,380 | -0.62% |
| 2024-01-04 | 9.70 | 9.74 | 9.61 | 9.71 | 6.90 | qfq | 1,100,163 | 10,670,270 | 0.10% |
| 2024-01-03 | 9.62 | 9.70 | 9.51 | 9.70 | 6.89 | qfq | 1,883,653 | 18,165,172 | 0.62% |
| 2024-01-02 | 9.43 | 9.65 | 9.43 | 9.64 | 6.85 | qfq | 3,429,403 | 32,837,832 | 2.88% |
| 2023-12-29 | 9.13 | 9.38 | 9.13 | 9.37 | 6.65 | qfq | 1,306,794 | 12,137,061 | 2.07% |
| 2023-12-28 | 8.98 | 9.20 | 8.92 | 9.18 | 6.52 | qfq | 1,244,466 | 11,312,743 | 2.11% |
| 2023-12-27 | 8.95 | 9.10 | 8.88 | 8.99 | 6.39 | qfq | 1,403,022 | 12,597,273 | 0.33% |
| 2023-12-26 | 9.03 | 9.08 | 8.90 | 8.96 | 6.36 | qfq | 1,290,330 | 11,549,691 | -0.78% |
| 2023-12-25 | 9.18 | 9.39 | 8.95 | 9.03 | 6.41 | qfq | 1,902,214 | 17,190,908 | -1.20% |
| 2023-12-22 | 9.40 | 9.40 | 9.13 | 9.14 | 6.49 | qfq | 1,373,814 | 12,658,735 | -2.25% |
| 2023-12-21 | 9.34 | 9.41 | 9.12 | 9.35 | 6.64 | qfq | 1,679,848 | 15,588,713 | 0.11% |
| 2023-12-20 | 9.37 | 9.45 | 9.26 | 9.34 | 6.63 | qfq | 1,170,897 | 10,991,340 | 0.11% |
| 2023-12-19 | 9.38 | 9.39 | 9.17 | 9.33 | 6.63 | qfq | 1,297,853 | 12,042,372 | 0.00% |
| 2023-12-18 | 9.49 | 9.49 | 9.29 | 9.33 | 6.63 | qfq | 1,352,304 | 12,666,901 | -1.06% |
| 2023-12-15 | 9.39 | 9.47 | 9.32 | 9.43 | 6.70 | qfq | 1,412,402 | 13,261,219 | 0.53% |
| 2023-12-14 | 9.30 | 9.47 | 9.30 | 9.38 | 6.66 | qfq | 1,430,779 | 13,464,988 | 0.86% |
| 2023-12-13 | 9.20 | 9.43 | 9.20 | 9.30 | 6.61 | qfq | 1,496,199 | 13,937,298 | 0.65% |
| 2023-12-12 | 9.29 | 9.30 | 9.12 | 9.24 | 6.56 | qfq | 1,404,659 | 12,915,440 | -0.32% |
| 2023-12-11 | 9.18 | 9.47 | 9.16 | 9.27 | 6.58 | qfq | 2,418,491 | 22,497,297 | -1.17% |
| 2023-12-08 | 9.61 | 9.69 | 9.34 | 9.38 | 6.66 | qfq | 1,731,683 | 16,421,320 | -2.80% |
| 2023-12-07 | 9.71 | 9.79 | 9.63 | 9.65 | 6.85 | qfq | 1,033,117 | 10,023,478 | -0.82% |
| 2023-12-06 | 9.73 | 9.80 | 9.63 | 9.73 | 6.91 | qfq | 934,377 | 9,113,721 | 0.72% |
| 2023-12-05 | 9.76 | 9.78 | 9.63 | 9.66 | 6.86 | qfq | 1,179,981 | 11,438,707 | -1.02% |
| 2023-12-04 | 9.75 | 9.90 | 9.71 | 9.76 | 6.93 | qfq | 1,865,504 | 18,268,891 | 0.10% |
| 2023-12-01 | 9.75 | 9.79 | 9.68 | 9.75 | 6.92 | qfq | 1,471,180 | 14,332,201 | 0.10% |
| 2023-11-30 | 9.88 | 9.88 | 9.64 | 9.74 | 6.92 | qfq | 1,081,203 | 10,513,937 | -0.92% |
| 2023-11-29 | 9.92 | 9.94 | 9.76 | 9.83 | 6.98 | qfq | 1,247,795 | 12,283,246 | -0.41% |
| 2023-11-28 | 9.79 | 9.91 | 9.72 | 9.87 | 7.01 | qfq | 1,610,396 | 15,861,649 | 0.92% |
| 2023-11-27 | 9.83 | 9.83 | 9.63 | 9.78 | 6.95 | qfq | 1,214,501 | 11,863,224 | 0.31% |
| 2023-11-24 | 9.88 | 9.88 | 9.68 | 9.75 | 6.92 | qfq | 1,227,250 | 11,978,529 | -0.81% |
| 2023-11-23 | 9.73 | 9.83 | 9.72 | 9.83 | 6.98 | qfq | 912,002 | 8,930,377 | 1.03% |
| 2023-11-22 | 9.84 | 9.87 | 9.70 | 9.73 | 6.91 | qfq | 1,302,155 | 12,723,921 | -1.12% |
| 2023-11-21 | 9.92 | 9.94 | 9.82 | 9.84 | 6.99 | qfq | 1,412,920 | 13,959,505 | -0.71% |
| 2023-11-20 | 9.86 | 9.98 | 9.78 | 9.91 | 7.04 | qfq | 1,395,893 | 13,766,778 | 1.12% |
| 2023-11-17 | 9.84 | 9.85 | 9.74 | 9.80 | 6.96 | qfq | 1,069,489 | 10,488,170 | 0.31% |
| 2023-11-16 | 9.82 | 9.85 | 9.76 | 9.77 | 6.94 | qfq | 1,598,494 | 15,692,734 | -0.51% |
| 2023-11-15 | 9.82 | 9.88 | 9.77 | 9.82 | 6.97 | qfq | 909,237 | 8,935,133 | 0.41% |
| 2023-11-14 | 9.86 | 9.87 | 9.74 | 9.78 | 6.95 | qfq | 1,079,614 | 10,562,849 | -0.71% |
| 2023-11-13 | 9.76 | 9.85 | 9.74 | 9.85 | 7.00 | qfq | 1,111,343 | 10,890,939 | 1.44% |
| 2023-11-10 | 9.60 | 9.73 | 9.56 | 9.71 | 6.90 | qfq | 1,199,655 | 11,594,840 | 0.62% |
| 2023-11-09 | 9.70 | 9.71 | 9.59 | 9.65 | 6.85 | qfq | 1,162,311 | 11,220,889 | -0.10% |
| 2023-11-08 | 9.71 | 9.71 | 9.60 | 9.66 | 6.86 | qfq | 1,433,465 | 13,852,594 | -0.21% |
| 2023-11-07 | 9.73 | 9.73 | 9.60 | 9.68 | 6.88 | qfq | 1,217,630 | 11,755,274 | 0.10% |
| 2023-11-06 | 9.73 | 9.73 | 9.62 | 9.67 | 6.87 | qfq | 1,149,679 | 11,102,255 | 0.73% |
| 2023-11-03 | 9.58 | 9.69 | 9.55 | 9.60 | 6.82 | qfq | 974,374 | 9,380,411 | 0.21% |
| 2023-11-02 | 9.60 | 9.65 | 9.53 | 9.58 | 6.80 | qfq | 1,194,012 | 11,461,150 | -0.10% |
| 2023-11-01 | 9.54 | 9.61 | 9.41 | 9.59 | 6.81 | qfq | 1,345,870 | 12,865,828 | 1.27% |
| 2023-10-31 | 9.48 | 9.54 | 9.39 | 9.47 | 6.73 | qfq | 1,452,845 | 13,748,103 | 0.42% |
| 2023-10-30 | 9.38 | 9.47 | 9.35 | 9.43 | 6.70 | qfq | 1,157,481 | 10,912,824 | 0.64% |
| 2023-10-27 | 9.28 | 9.42 | 9.25 | 9.37 | 6.65 | qfq | 1,357,345 | 12,710,247 | 0.64% |
| 2023-10-26 | 9.26 | 9.32 | 9.13 | 9.31 | 6.61 | qfq | 1,429,627 | 13,188,106 | 0.65% |
| 2023-10-25 | 9.08 | 9.28 | 9.03 | 9.25 | 6.57 | qfq | 1,608,223 | 14,797,561 | 2.44% |
| 2023-10-24 | 8.67 | 9.03 | 8.62 | 9.03 | 6.41 | qfq | 1,698,768 | 15,119,874 | 4.15% |
| 2023-10-23 | 8.90 | 8.90 | 8.60 | 8.67 | 6.16 | qfq | 1,718,304 | 14,976,900 | -2.25% |
| 2023-10-20 | 8.88 | 8.97 | 8.82 | 8.87 | 6.30 | qfq | 1,404,455 | 12,462,341 | -0.11% |
| 2023-10-19 | 8.87 | 9.08 | 8.81 | 8.88 | 6.31 | qfq | 1,780,238 | 15,915,285 | -0.78% |
| 2023-10-18 | 9.13 | 9.13 | 8.90 | 8.95 | 6.36 | qfq | 1,069,675 | 9,603,525 | -2.29% |
| 2023-10-17 | 9.17 | 9.18 | 9.09 | 9.16 | 6.51 | qfq | 773,480 | 7,060,231 | 0.22% |
| 2023-10-16 | 9.18 | 9.28 | 9.08 | 9.14 | 6.49 | qfq | 1,313,624 | 12,014,063 | -0.87% |
| 2023-10-13 | 9.33 | 9.34 | 9.20 | 9.22 | 6.55 | qfq | 1,094,154 | 10,118,988 | -1.39% |
| 2023-10-12 | 9.42 | 9.46 | 9.28 | 9.35 | 6.64 | qfq | 1,297,962 | 12,106,528 | -1.27% |
| 2023-10-11 | 9.40 | 9.54 | 9.32 | 9.47 | 6.73 | qfq | 1,096,643 | 10,350,790 | 1.07% |
| 2023-10-10 | 9.49 | 9.55 | 9.36 | 9.37 | 6.65 | qfq | 784,255 | 7,397,320 | -1.47% |
| 2023-10-09 | 9.71 | 9.75 | 9.49 | 9.51 | 6.75 | qfq | 1,012,275 | 9,722,297 | -1.65% |
| 2023-09-28 | 9.54 | 9.78 | 9.54 | 9.67 | 6.87 | qfq | 1,541,872 | 14,955,232 | 1.36% |
| 2023-09-27 | 9.38 | 9.58 | 9.34 | 9.54 | 6.78 | qfq | 957,123 | 9,097,939 | 1.71% |
| 2023-09-26 | 9.45 | 9.46 | 9.36 | 9.38 | 6.66 | qfq | 665,112 | 6,249,845 | -0.32% |
| 2023-09-25 | 9.60 | 9.66 | 9.39 | 9.41 | 6.68 | qfq | 949,304 | 9,018,819 | -1.57% |
| 2023-09-22 | 9.36 | 9.58 | 9.31 | 9.56 | 6.79 | qfq | 733,579 | 6,940,496 | 1.92% |
| 2023-09-21 | 9.45 | 9.53 | 9.38 | 9.38 | 6.66 | qfq | 657,140 | 6,204,894 | -0.95% |
| 2023-09-20 | 9.51 | 9.65 | 9.47 | 9.47 | 6.73 | qfq | 716,045 | 6,818,730 | -0.94% |
| 2023-09-19 | 9.64 | 9.71 | 9.54 | 9.56 | 6.79 | qfq | 825,057 | 7,935,764 | -1.34% |
| 2023-09-18 | 9.45 | 9.73 | 9.32 | 9.69 | 6.88 | qfq | 1,309,577 | 12,589,373 | 2.32% |
| 2023-09-15 | 9.59 | 9.63 | 9.43 | 9.47 | 6.73 | qfq | 1,206,316 | 11,473,815 | -1.15% |
| 2023-09-14 | 9.68 | 9.71 | 9.49 | 9.58 | 6.80 | qfq | 1,010,683 | 9,667,354 | -0.73% |
| 2023-09-13 | 9.74 | 9.83 | 9.60 | 9.65 | 6.85 | qfq | 1,240,411 | 12,007,308 | -1.23% |
| 2023-09-12 | 9.84 | 9.87 | 9.74 | 9.77 | 6.94 | qfq | 1,157,844 | 11,330,063 | -0.71% |
| 2023-09-11 | 9.86 | 9.89 | 9.71 | 9.84 | 6.99 | qfq | 1,189,416 | 11,660,761 | 0.92% |
| 2023-09-08 | 9.79 | 9.79 | 9.69 | 9.75 | 6.92 | qfq | 1,072,881 | 10,471,060 | 0.52% |
| 2023-09-07 | 9.86 | 9.89 | 9.70 | 9.70 | 6.89 | qfq | 1,612,523 | 15,778,620 | -1.52% |
| 2023-09-06 | 9.83 | 9.88 | 9.76 | 9.85 | 7.00 | qfq | 1,261,811 | 12,409,679 | -0.10% |
| 2023-09-05 | 9.88 | 9.93 | 9.72 | 9.86 | 7.00 | qfq | 1,377,865 | 13,501,347 | 0.00% |
| 2023-09-04 | 9.82 | 9.88 | 9.72 | 9.86 | 7.00 | qfq | 1,994,844 | 19,568,979 | 1.23% |
| 2023-09-01 | 9.89 | 9.91 | 9.68 | 9.74 | 6.92 | qfq | 2,222,856 | 21,660,675 | -0.71% |
| 2023-08-31 | 9.82 | 9.93 | 9.78 | 9.81 | 6.97 | qfq | 2,067,254 | 20,338,778 | -1.21% |
| 2023-08-30 | 10.04 | 10.04 | 9.88 | 9.93 | 7.05 | qfq | 3,407,420 | 33,911,765 | -0.40% |
| 2023-08-29 | 9.71 | 10.00 | 9.64 | 9.97 | 7.08 | qfq | 3,224,062 | 31,920,299 | 2.68% |
| 2023-08-28 | 9.80 | 10.11 | 9.71 | 9.71 | 6.90 | qfq | 4,832,560 | 47,768,357 | 1.89% |
| 2023-08-25 | 9.47 | 9.85 | 9.44 | 9.53 | 6.77 | qfq | 2,900,052 | 28,039,357 | 0.74% |
| 2023-08-24 | 9.76 | 9.84 | 9.42 | 9.46 | 6.72 | qfq | 1,565,111 | 14,915,047 | -3.37% |
| 2023-08-23 | 9.77 | 9.91 | 9.50 | 9.79 | 6.95 | qfq | 1,995,406 | 19,535,013 | 0.41% |
| 2023-08-22 | 9.81 | 9.96 | 9.58 | 9.75 | 6.92 | qfq | 2,138,923 | 20,883,203 | -0.91% |
| 2023-08-21 | 9.75 | 9.90 | 9.70 | 9.84 | 6.99 | qfq | 2,473,553 | 24,304,470 | 1.55% |
| 2023-08-18 | 9.46 | 9.90 | 9.46 | 9.69 | 6.88 | qfq | 3,728,521 | 36,337,033 | 2.22% |
| 2023-08-17 | 9.25 | 9.49 | 9.23 | 9.48 | 6.73 | qfq | 1,132,417 | 10,623,521 | 2.27% |
| 2023-08-16 | 9.41 | 9.43 | 9.27 | 9.27 | 6.58 | qfq | 551,178 | 5,147,589 | -1.38% |
| 2023-08-15 | 9.35 | 9.46 | 9.35 | 9.40 | 6.68 | qfq | 532,676 | 5,010,752 | 0.00% |
| 2023-08-14 | 9.36 | 9.41 | 9.25 | 9.40 | 6.68 | qfq | 877,506 | 8,172,468 | 0.43% |
| 2023-08-11 | 9.46 | 9.55 | 9.34 | 9.36 | 6.65 | qfq | 1,008,963 | 9,537,482 | -1.06% |
| 2023-08-10 | 9.35 | 9.52 | 9.35 | 9.46 | 6.72 | qfq | 788,406 | 7,448,347 | 0.85% |
| 2023-08-09 | 9.54 | 9.58 | 9.37 | 9.38 | 6.66 | qfq | 1,005,693 | 9,489,621 | -1.78% |
| 2023-08-08 | 9.58 | 9.62 | 9.47 | 9.55 | 6.78 | qfq | 944,852 | 9,016,664 | -0.83% |
| 2023-08-07 | 9.69 | 9.72 | 9.58 | 9.63 | 6.84 | qfq | 1,004,978 | 9,672,331 | 0.00% |
| 2023-08-04 | 9.83 | 9.92 | 9.63 | 9.63 | 6.84 | qfq | 1,688,501 | 16,431,929 | -2.13% |
| 2023-08-03 | 9.86 | 9.94 | 9.75 | 9.84 | 6.99 | qfq | 1,281,507 | 12,641,237 | -1.11% |
| 2023-08-02 | 9.92 | 10.01 | 9.84 | 9.95 | 7.07 | qfq | 1,301,361 | 12,914,699 | 0.51% |
| 2023-08-01 | 10.04 | 10.04 | 9.81 | 9.90 | 7.03 | qfq | 1,670,894 | 16,541,337 | -1.30% |
| 2023-07-31 | 10.04 | 10.05 | 9.88 | 10.03 | 7.12 | qfq | 1,716,130 | 17,105,883 | 0.30% |
| 2023-07-28 | 9.96 | 10.08 | 9.85 | 10.00 | 7.10 | qfq | 1,423,299 | 14,219,320 | 0.50% |
| 2023-07-27 | 10.14 | 10.15 | 9.92 | 9.95 | 7.07 | qfq | 1,997,923 | 20,003,442 | -1.97% |
| 2023-07-26 | 9.88 | 10.29 | 9.88 | 10.15 | 7.21 | qfq | 3,153,567 | 31,840,279 | 2.42% |
| 2023-07-25 | 9.88 | 9.92 | 9.83 | 9.91 | 7.04 | qfq | 910,146 | 9,001,952 | 0.71% |
| 2023-07-24 | 9.74 | 9.87 | 9.67 | 9.84 | 6.99 | qfq | 672,564 | 6,592,645 | 1.03% |
| 2023-07-21 | 9.74 | 9.82 | 9.69 | 9.74 | 6.92 | qfq | 1,046,229 | 10,206,810 | 0.00% |
| 2023-07-20 | 9.88 | 9.92 | 9.66 | 9.74 | 6.92 | qfq | 928,295 | 9,087,516 | -1.42% |
| 2023-07-19 | 9.85 | 9.93 | 9.81 | 9.88 | 7.02 | qfq | 961,891 | 9,495,574 | 0.30% |
| 2023-07-18 | 9.80 | 9.90 | 9.72 | 9.85 | 7.00 | qfq | 1,352,387 | 13,308,745 | 0.31% |
| 2023-07-17 | 9.64 | 9.84 | 9.58 | 9.82 | 6.97 | qfq | 1,340,553 | 13,052,596 | 1.45% |