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
高铁电气688285.SH
最近收盘价6.982026-07-17
最近交易日2026-07-17
成交量（股）3,139,594
成交额（元）22,317,986
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2025-09-18 | 2025-09-26 | cash_dividend | 0.008 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-27 | 2025-06-04 | cash_dividend | 0.012 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-06 | 2024-09-13 | cash_dividend | 0.006 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-17 | 2024-06-21 | cash_dividend | 0.022 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-08-10 | 2023-08-17 | cash_dividend | 0.076 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 7.15 | 7.33 | 6.93 | 6.98 | 6.98 | qfq | 3,139,594 | 22,317,986 | -2.79% |
| 2026-07-16 | 7.20 | 7.33 | 7.09 | 7.18 | 7.18 | qfq | 2,219,374 | 16,030,133 | -0.69% |
| 2026-07-15 | 7.26 | 7.33 | 7.17 | 7.23 | 7.23 | qfq | 2,465,183 | 17,892,229 | 0.56% |
| 2026-07-14 | 6.95 | 7.23 | 6.94 | 7.19 | 7.19 | qfq | 2,143,883 | 15,214,982 | 2.71% |
| 2026-07-13 | 7.08 | 7.15 | 6.94 | 7.00 | 7.00 | qfq | 2,473,465 | 17,316,567 | -2.23% |
| 2026-07-10 | 7.04 | 7.31 | 6.96 | 7.16 | 7.16 | qfq | 2,536,316 | 18,199,073 | 1.42% |
| 2026-07-09 | 7.03 | 7.12 | 6.80 | 7.06 | 7.06 | qfq | 2,272,616 | 15,860,565 | 0.14% |
| 2026-07-08 | 7.13 | 7.15 | 6.99 | 7.05 | 7.05 | qfq | 2,124,593 | 15,002,149 | -0.70% |
| 2026-07-07 | 7.38 | 7.41 | 7.09 | 7.10 | 7.10 | qfq | 2,083,013 | 14,974,404 | -3.53% |
| 2026-07-06 | 7.52 | 7.53 | 7.34 | 7.36 | 7.36 | qfq | 2,466,124 | 18,302,628 | -2.13% |
| 2026-07-03 | 7.42 | 7.56 | 7.28 | 7.52 | 7.52 | qfq | 3,475,254 | 25,971,608 | 2.73% |
| 2026-07-02 | 7.27 | 7.59 | 7.26 | 7.32 | 7.32 | qfq | 3,139,368 | 23,364,703 | -0.14% |
| 2026-07-01 | 7.17 | 7.50 | 7.10 | 7.33 | 7.33 | qfq | 3,866,902 | 28,335,029 | 2.23% |
| 2026-06-30 | 7.17 | 7.27 | 7.03 | 7.17 | 7.17 | qfq | 2,914,601 | 20,806,108 | 0.00% |
| 2026-06-29 | 7.20 | 7.20 | 6.91 | 7.17 | 7.17 | qfq | 3,362,922 | 23,791,283 | 0.28% |
| 2026-06-26 | 7.20 | 7.25 | 7.00 | 7.15 | 7.15 | qfq | 2,789,132 | 19,845,432 | -1.79% |
| 2026-06-25 | 7.38 | 7.48 | 7.19 | 7.28 | 7.28 | qfq | 2,297,195 | 16,744,451 | -2.15% |
| 2026-06-24 | 7.64 | 7.64 | 7.39 | 7.44 | 7.44 | qfq | 2,597,331 | 19,383,614 | -2.75% |
| 2026-06-23 | 7.65 | 7.79 | 7.50 | 7.65 | 7.65 | qfq | 2,900,902 | 22,330,832 | 1.19% |
| 2026-06-22 | 7.46 | 7.61 | 7.27 | 7.56 | 7.56 | qfq | 3,170,543 | 23,486,418 | 0.00% |
| 2026-06-18 | 7.61 | 7.62 | 7.45 | 7.56 | 7.56 | qfq | 2,774,410 | 20,899,418 | -1.05% |
| 2026-06-17 | 7.77 | 7.79 | 7.52 | 7.64 | 7.64 | qfq | 2,536,358 | 19,287,031 | -1.67% |
| 2026-06-16 | 7.79 | 7.87 | 7.61 | 7.77 | 7.77 | qfq | 2,215,818 | 17,088,496 | -0.13% |
| 2026-06-15 | 7.73 | 7.92 | 7.70 | 7.78 | 7.78 | qfq | 2,280,398 | 17,766,520 | 0.65% |
| 2026-06-12 | 7.62 | 7.79 | 7.57 | 7.73 | 7.73 | qfq | 2,583,259 | 19,925,844 | 2.66% |
| 2026-06-11 | 7.68 | 7.68 | 7.40 | 7.53 | 7.53 | qfq | 1,982,589 | 14,875,950 | -1.31% |
| 2026-06-10 | 7.69 | 7.75 | 7.45 | 7.63 | 7.63 | qfq | 2,336,334 | 17,683,127 | -1.42% |
| 2026-06-09 | 7.74 | 7.82 | 7.62 | 7.74 | 7.74 | qfq | 1,628,599 | 12,603,028 | 0.00% |
| 2026-06-08 | 7.62 | 7.94 | 7.59 | 7.74 | 7.74 | qfq | 3,556,623 | 27,609,847 | -2.03% |
| 2026-06-05 | 7.75 | 7.96 | 7.58 | 7.90 | 7.90 | qfq | 3,347,917 | 26,065,857 | 1.94% |
| 2026-06-04 | 7.94 | 7.95 | 7.69 | 7.75 | 7.75 | qfq | 2,709,672 | 21,081,592 | -2.15% |
| 2026-06-03 | 8.07 | 8.08 | 7.88 | 7.92 | 7.92 | qfq | 3,198,708 | 25,469,430 | -1.49% |
| 2026-06-02 | 8.19 | 8.27 | 7.93 | 8.04 | 8.04 | qfq | 3,556,934 | 28,611,366 | -2.31% |
| 2026-06-01 | 8.02 | 8.29 | 7.95 | 8.23 | 8.23 | qfq | 5,418,691 | 44,218,039 | 1.86% |
| 2026-05-29 | 8.23 | 8.32 | 8.03 | 8.08 | 8.08 | qfq | 4,169,957 | 34,007,112 | -2.53% |
| 2026-05-28 | 8.26 | 8.33 | 7.99 | 8.29 | 8.29 | qfq | 5,070,858 | 41,500,368 | 0.36% |
| 2026-05-27 | 8.63 | 8.63 | 8.17 | 8.26 | 8.26 | qfq | 3,749,277 | 31,202,681 | -4.18% |
| 2026-05-26 | 8.76 | 8.80 | 8.50 | 8.62 | 8.62 | qfq | 3,077,345 | 26,462,889 | -2.38% |
| 2026-05-25 | 9.04 | 9.05 | 8.71 | 8.83 | 8.83 | qfq | 2,902,885 | 25,581,369 | -1.89% |
| 2026-05-22 | 8.78 | 9.08 | 8.71 | 9.00 | 9.00 | qfq | 3,107,452 | 27,648,630 | 3.45% |
| 2026-05-21 | 9.05 | 9.19 | 8.65 | 8.70 | 8.70 | qfq | 3,226,791 | 28,921,757 | -4.50% |
| 2026-05-20 | 9.13 | 9.19 | 9.03 | 9.11 | 9.11 | qfq | 2,544,894 | 23,145,423 | -0.65% |
| 2026-05-19 | 9.26 | 9.37 | 9.04 | 9.17 | 9.17 | qfq | 2,778,584 | 25,439,171 | -0.86% |
| 2026-05-18 | 9.25 | 9.30 | 9.00 | 9.25 | 9.25 | qfq | 3,617,402 | 33,305,680 | 0.76% |
| 2026-05-15 | 9.29 | 9.45 | 9.10 | 9.18 | 9.18 | qfq | 3,600,096 | 33,304,012 | -1.18% |
| 2026-05-14 | 9.37 | 9.45 | 9.25 | 9.29 | 9.29 | qfq | 3,041,397 | 28,432,711 | -0.96% |
| 2026-05-13 | 9.48 | 9.51 | 9.35 | 9.38 | 9.38 | qfq | 2,845,416 | 26,813,499 | -1.05% |
| 2026-05-12 | 9.59 | 9.75 | 9.44 | 9.48 | 9.48 | qfq | 3,450,771 | 33,052,790 | -1.25% |
| 2026-05-11 | 9.56 | 9.67 | 9.49 | 9.60 | 9.60 | qfq | 5,024,240 | 48,075,889 | 0.52% |
| 2026-05-08 | 9.44 | 9.59 | 9.28 | 9.55 | 9.55 | qfq | 3,774,069 | 35,779,384 | 1.17% |
| 2026-05-07 | 9.61 | 9.65 | 9.38 | 9.44 | 9.44 | qfq | 4,064,849 | 38,509,740 | -1.97% |
| 2026-05-06 | 9.65 | 9.73 | 9.53 | 9.63 | 9.63 | qfq | 5,863,175 | 56,429,480 | 1.90% |
| 2026-04-30 | 9.28 | 9.53 | 9.18 | 9.45 | 9.45 | qfq | 5,829,844 | 54,799,203 | 2.94% |
| 2026-04-29 | 8.98 | 9.24 | 8.94 | 9.18 | 9.18 | qfq | 3,957,984 | 36,162,318 | 2.46% |
| 2026-04-28 | 9.10 | 9.10 | 8.94 | 8.96 | 8.96 | qfq | 3,975,023 | 35,791,948 | -1.97% |
| 2026-04-27 | 8.96 | 9.16 | 8.82 | 9.14 | 9.14 | qfq | 5,338,690 | 48,035,871 | 0.00% |
| 2026-04-24 | 9.29 | 9.33 | 9.04 | 9.14 | 9.14 | qfq | 9,414,551 | 86,303,944 | -0.65% |
| 2026-04-23 | 9.30 | 9.81 | 9.19 | 9.20 | 9.20 | qfq | 16,629,359 | 156,957,586 | 5.26% |
| 2026-04-22 | 8.76 | 8.85 | 8.70 | 8.74 | 8.74 | qfq | 2,509,260 | 21,964,316 | -1.02% |
| 2026-04-21 | 8.88 | 8.88 | 8.68 | 8.83 | 8.83 | qfq | 3,287,442 | 28,839,393 | -0.23% |
| 2026-04-20 | 8.68 | 8.96 | 8.63 | 8.85 | 8.85 | qfq | 3,973,008 | 35,066,420 | 1.96% |
| 2026-04-17 | 8.71 | 8.74 | 8.54 | 8.68 | 8.68 | qfq | 3,293,980 | 28,415,494 | -0.34% |
| 2026-04-16 | 8.57 | 8.73 | 8.44 | 8.71 | 8.71 | qfq | 2,717,495 | 23,347,938 | 1.87% |
| 2026-04-15 | 8.59 | 8.66 | 8.52 | 8.55 | 8.55 | qfq | 3,350,571 | 28,747,754 | -0.23% |
| 2026-04-14 | 8.53 | 8.60 | 8.45 | 8.57 | 8.57 | qfq | 3,111,767 | 26,499,107 | 1.06% |
| 2026-04-13 | 8.65 | 8.65 | 8.41 | 8.48 | 8.48 | qfq | 3,455,448 | 29,321,841 | -1.74% |
| 2026-04-10 | 8.66 | 8.77 | 8.61 | 8.63 | 8.63 | qfq | 3,659,024 | 31,791,730 | 0.47% |
| 2026-04-09 | 8.75 | 8.75 | 8.53 | 8.59 | 8.59 | qfq | 4,436,507 | 38,305,263 | -1.83% |
| 2026-04-08 | 8.54 | 8.82 | 8.53 | 8.75 | 8.75 | qfq | 5,010,333 | 43,527,495 | 4.79% |
| 2026-04-07 | 8.17 | 8.44 | 8.01 | 8.35 | 8.35 | qfq | 5,507,254 | 45,642,082 | 2.20% |
| 2026-04-03 | 8.55 | 8.55 | 8.09 | 8.17 | 8.17 | qfq | 7,186,773 | 59,429,226 | -4.00% |
| 2026-04-02 | 8.68 | 8.84 | 8.45 | 8.51 | 8.51 | qfq | 8,521,193 | 73,572,841 | -3.30% |
| 2026-04-01 | 9.25 | 9.65 | 8.77 | 8.80 | 8.80 | qfq | 15,934,816 | 143,475,902 | -4.66% |
| 2026-03-31 | 8.77 | 9.75 | 8.74 | 9.23 | 9.23 | qfq | 21,743,649 | 204,279,819 | 4.53% |
| 2026-03-30 | 8.19 | 9.12 | 8.19 | 8.83 | 8.83 | qfq | 7,306,522 | 63,309,070 | 5.62% |
| 2026-03-27 | 8.12 | 8.38 | 8.05 | 8.36 | 8.36 | qfq | 2,553,633 | 21,113,824 | 2.08% |
| 2026-03-26 | 8.40 | 8.42 | 8.09 | 8.19 | 8.19 | qfq | 3,944,113 | 32,511,393 | -1.92% |
| 2026-03-25 | 8.34 | 8.38 | 8.28 | 8.35 | 8.35 | qfq | 2,175,541 | 18,137,162 | 0.85% |
| 2026-03-24 | 7.97 | 8.39 | 7.83 | 8.28 | 8.28 | qfq | 3,315,215 | 26,750,214 | 5.75% |
| 2026-03-23 | 8.19 | 8.28 | 7.70 | 7.83 | 7.83 | qfq | 4,401,817 | 35,209,561 | -6.45% |
| 2026-03-20 | 8.63 | 8.74 | 8.36 | 8.37 | 8.37 | qfq | 2,400,774 | 20,488,892 | -3.35% |
| 2026-03-19 | 8.87 | 8.94 | 8.61 | 8.66 | 8.66 | qfq | 1,997,790 | 17,476,556 | -3.24% |
| 2026-03-18 | 8.81 | 8.96 | 8.72 | 8.95 | 8.95 | qfq | 1,979,637 | 17,506,920 | 1.24% |
| 2026-03-17 | 9.07 | 9.13 | 8.81 | 8.84 | 8.84 | qfq | 1,726,756 | 15,459,411 | -2.54% |
| 2026-03-16 | 9.15 | 9.21 | 9.00 | 9.07 | 9.07 | qfq | 1,611,387 | 14,631,207 | -0.87% |
| 2026-03-13 | 9.11 | 9.31 | 9.11 | 9.15 | 9.15 | qfq | 1,331,844 | 12,261,465 | -0.44% |
| 2026-03-12 | 9.31 | 9.36 | 9.16 | 9.19 | 9.19 | qfq | 1,905,692 | 17,623,678 | -1.29% |
| 2026-03-11 | 9.42 | 9.45 | 9.28 | 9.31 | 9.31 | qfq | 2,328,005 | 21,765,124 | -1.17% |
| 2026-03-10 | 9.16 | 9.42 | 9.14 | 9.42 | 9.42 | qfq | 2,200,479 | 20,510,806 | 3.52% |
| 2026-03-09 | 9.17 | 9.17 | 8.95 | 9.10 | 9.10 | qfq | 2,479,575 | 22,507,228 | -0.98% |
| 2026-03-06 | 8.88 | 9.21 | 8.84 | 9.19 | 9.19 | qfq | 2,475,782 | 22,532,818 | 3.49% |
| 2026-03-05 | 8.81 | 8.97 | 8.81 | 8.88 | 8.88 | qfq | 2,168,618 | 19,327,140 | 1.60% |
| 2026-03-04 | 8.71 | 8.91 | 8.61 | 8.74 | 8.74 | qfq | 2,923,996 | 25,535,711 | -0.79% |
| 2026-03-03 | 9.27 | 9.28 | 8.80 | 8.81 | 8.81 | qfq | 4,811,921 | 43,257,751 | -4.65% |
| 2026-03-02 | 9.40 | 9.50 | 9.18 | 9.24 | 9.24 | qfq | 3,612,848 | 33,587,180 | -3.45% |
| 2026-02-27 | 9.50 | 9.59 | 9.44 | 9.57 | 9.57 | qfq | 2,196,118 | 20,906,815 | 0.21% |
| 2026-02-26 | 9.57 | 9.61 | 9.50 | 9.55 | 9.55 | qfq | 2,147,081 | 20,478,917 | 0.21% |
| 2026-02-25 | 9.60 | 9.63 | 9.51 | 9.53 | 9.53 | qfq | 2,746,403 | 26,319,703 | -0.31% |
| 2026-02-24 | 9.42 | 9.57 | 9.41 | 9.56 | 9.56 | qfq | 2,726,925 | 25,933,312 | 1.92% |
| 2026-02-13 | 9.46 | 9.50 | 9.35 | 9.38 | 9.38 | qfq | 2,208,265 | 20,798,961 | -0.53% |
| 2026-02-12 | 9.56 | 9.60 | 9.40 | 9.43 | 9.43 | qfq | 2,508,548 | 23,768,275 | -1.36% |
| 2026-02-11 | 9.50 | 9.65 | 9.50 | 9.56 | 9.56 | qfq | 2,829,491 | 27,078,369 | 0.10% |
| 2026-02-10 | 9.70 | 9.70 | 9.54 | 9.55 | 9.55 | qfq | 2,865,265 | 27,501,111 | -1.14% |
| 2026-02-09 | 9.69 | 9.75 | 9.63 | 9.66 | 9.66 | qfq | 2,728,253 | 26,411,630 | 0.42% |
| 2026-02-06 | 9.58 | 9.71 | 9.42 | 9.62 | 9.62 | qfq | 2,855,072 | 27,399,517 | 0.73% |
| 2026-02-05 | 9.73 | 9.75 | 9.53 | 9.55 | 9.55 | qfq | 2,993,649 | 28,845,023 | -1.85% |
| 2026-02-04 | 9.60 | 9.95 | 9.59 | 9.73 | 9.73 | qfq | 4,327,546 | 42,125,774 | 0.72% |
| 2026-02-03 | 9.52 | 9.68 | 9.46 | 9.66 | 9.66 | qfq | 3,971,208 | 38,145,033 | 1.90% |
| 2026-02-02 | 9.62 | 9.72 | 9.45 | 9.48 | 9.48 | qfq | 3,831,222 | 36,783,044 | -1.25% |
| 2026-01-30 | 9.41 | 9.63 | 9.35 | 9.60 | 9.60 | qfq | 3,040,416 | 28,920,129 | 2.02% |
| 2026-01-29 | 9.63 | 9.66 | 9.35 | 9.41 | 9.41 | qfq | 3,412,716 | 32,417,951 | -2.59% |
| 2026-01-28 | 9.77 | 9.81 | 9.60 | 9.66 | 9.66 | qfq | 2,568,520 | 24,806,504 | -1.33% |
| 2026-01-27 | 9.74 | 9.85 | 9.48 | 9.79 | 9.79 | qfq | 3,560,198 | 34,425,038 | 0.00% |
| 2026-01-26 | 9.85 | 9.92 | 9.69 | 9.79 | 9.79 | qfq | 2,924,469 | 28,637,698 | -0.81% |
| 2026-01-23 | 9.88 | 9.94 | 9.73 | 9.87 | 9.87 | qfq | 2,185,316 | 21,445,018 | 0.30% |
| 2026-01-22 | 9.77 | 9.85 | 9.69 | 9.84 | 9.84 | qfq | 2,355,468 | 23,029,764 | 1.44% |
| 2026-01-21 | 9.65 | 9.85 | 9.58 | 9.70 | 9.70 | qfq | 2,579,283 | 24,991,977 | 0.52% |
| 2026-01-20 | 9.74 | 9.74 | 9.57 | 9.65 | 9.65 | qfq | 3,233,769 | 31,144,531 | 0.31% |
| 2026-01-19 | 9.27 | 9.64 | 9.27 | 9.62 | 9.62 | qfq | 3,370,117 | 32,179,354 | 3.00% |
| 2026-01-16 | 9.36 | 9.42 | 9.29 | 9.34 | 9.34 | qfq | 2,037,417 | 19,068,557 | -0.11% |
| 2026-01-15 | 9.27 | 9.35 | 9.21 | 9.35 | 9.35 | qfq | 2,451,132 | 22,789,881 | 0.65% |
| 2026-01-14 | 9.45 | 9.47 | 9.16 | 9.29 | 9.29 | qfq | 3,418,133 | 31,873,824 | -1.28% |
| 2026-01-13 | 9.42 | 9.58 | 9.27 | 9.41 | 9.41 | qfq | 4,338,290 | 40,703,362 | 0.00% |
| 2026-01-12 | 9.31 | 9.60 | 9.26 | 9.41 | 9.41 | qfq | 4,609,029 | 43,429,723 | 1.51% |
| 2026-01-09 | 9.14 | 9.36 | 9.10 | 9.27 | 9.27 | qfq | 3,921,440 | 36,189,180 | 1.53% |
| 2026-01-08 | 8.91 | 9.18 | 8.89 | 9.13 | 9.13 | qfq | 2,767,426 | 25,153,467 | 1.90% |
| 2026-01-07 | 8.94 | 9.05 | 8.92 | 8.96 | 8.96 | qfq | 2,628,629 | 23,562,588 | -0.33% |
| 2026-01-06 | 8.88 | 9.03 | 8.80 | 8.99 | 8.99 | qfq | 2,826,765 | 25,291,622 | 1.24% |
| 2026-01-05 | 8.70 | 8.92 | 8.68 | 8.88 | 8.88 | qfq | 3,013,075 | 26,659,372 | 2.30% |
| 2025-12-31 | 8.69 | 8.71 | 8.53 | 8.68 | 8.68 | qfq | 1,445,807 | 12,478,596 | 0.23% |
| 2025-12-30 | 8.75 | 8.84 | 8.64 | 8.66 | 8.66 | qfq | 2,086,520 | 18,199,447 | -1.25% |
| 2025-12-29 | 8.87 | 8.87 | 8.71 | 8.77 | 8.77 | qfq | 1,736,741 | 15,241,589 | -0.45% |
| 2025-12-26 | 8.96 | 8.97 | 8.79 | 8.81 | 8.81 | qfq | 1,605,953 | 14,242,904 | -1.12% |
| 2025-12-25 | 8.84 | 8.93 | 8.80 | 8.91 | 8.91 | qfq | 1,601,707 | 14,213,553 | 0.79% |
| 2025-12-24 | 8.76 | 8.88 | 8.68 | 8.84 | 8.84 | qfq | 1,867,381 | 16,467,719 | 1.61% |
| 2025-12-23 | 8.71 | 8.77 | 8.63 | 8.70 | 8.70 | qfq | 1,164,364 | 10,135,294 | -0.34% |
| 2025-12-22 | 8.75 | 8.83 | 8.72 | 8.73 | 8.73 | qfq | 1,420,564 | 12,437,375 | -0.11% |
| 2025-12-19 | 8.62 | 8.75 | 8.60 | 8.74 | 8.74 | qfq | 1,334,408 | 11,611,312 | 1.39% |
| 2025-12-18 | 8.49 | 8.63 | 8.41 | 8.62 | 8.62 | qfq | 1,487,640 | 12,730,021 | 1.65% |
| 2025-12-17 | 8.46 | 8.50 | 8.30 | 8.48 | 8.48 | qfq | 1,813,874 | 15,212,647 | 0.24% |
| 2025-12-16 | 8.70 | 8.70 | 8.45 | 8.46 | 8.46 | qfq | 1,772,207 | 15,081,298 | -2.65% |
| 2025-12-15 | 8.58 | 8.73 | 8.56 | 8.69 | 8.69 | qfq | 1,278,729 | 11,078,656 | 0.70% |
| 2025-12-12 | 8.54 | 8.78 | 8.54 | 8.63 | 8.63 | qfq | 2,071,029 | 17,982,229 | -0.12% |
| 2025-12-11 | 8.71 | 8.78 | 8.60 | 8.64 | 8.64 | qfq | 1,969,729 | 17,053,075 | -0.80% |
| 2025-12-10 | 8.85 | 8.85 | 8.68 | 8.71 | 8.71 | qfq | 2,178,409 | 19,053,457 | -1.58% |
| 2025-12-09 | 8.97 | 9.04 | 8.80 | 8.85 | 8.85 | qfq | 1,659,670 | 14,793,245 | -1.34% |
| 2025-12-08 | 8.96 | 9.03 | 8.93 | 8.97 | 8.97 | qfq | 1,244,985 | 11,195,061 | 0.11% |
| 2025-12-05 | 8.74 | 8.97 | 8.74 | 8.96 | 8.96 | qfq | 1,464,063 | 13,004,570 | 0.79% |
| 2025-12-04 | 8.95 | 8.96 | 8.77 | 8.89 | 8.89 | qfq | 1,312,513 | 11,620,175 | -0.34% |
| 2025-12-03 | 9.00 | 9.00 | 8.88 | 8.92 | 8.92 | qfq | 1,577,866 | 14,090,769 | -0.67% |
| 2025-12-02 | 8.99 | 9.01 | 8.87 | 8.98 | 8.98 | qfq | 1,840,767 | 16,444,154 | 0.00% |
| 2025-12-01 | 9.13 | 9.15 | 8.95 | 8.98 | 8.98 | qfq | 2,399,425 | 21,690,483 | -1.21% |
| 2025-11-28 | 8.97 | 9.13 | 8.88 | 9.09 | 9.09 | qfq | 1,415,639 | 12,766,023 | 1.34% |
| 2025-11-27 | 8.83 | 9.01 | 8.83 | 8.97 | 8.97 | qfq | 1,511,560 | 13,499,659 | 0.79% |
| 2025-11-26 | 9.02 | 9.14 | 8.87 | 8.90 | 8.90 | qfq | 1,958,514 | 17,612,693 | -1.22% |
| 2025-11-25 | 8.93 | 9.10 | 8.86 | 9.01 | 9.01 | qfq | 2,203,624 | 19,876,864 | 1.24% |
| 2025-11-24 | 8.79 | 8.93 | 8.70 | 8.90 | 8.90 | qfq | 2,988,381 | 26,408,448 | 2.30% |
| 2025-11-21 | 9.28 | 9.30 | 8.60 | 8.70 | 8.70 | qfq | 4,563,001 | 40,556,576 | -5.84% |
| 2025-11-20 | 9.32 | 9.40 | 9.12 | 9.24 | 9.24 | qfq | 2,766,320 | 25,583,624 | -0.86% |
| 2025-11-19 | 9.56 | 9.62 | 9.28 | 9.32 | 9.32 | qfq | 2,894,241 | 27,191,750 | -2.20% |
| 2025-11-18 | 9.68 | 9.80 | 9.46 | 9.53 | 9.53 | qfq | 3,086,164 | 29,464,977 | -2.06% |
| 2025-11-17 | 9.61 | 9.90 | 9.55 | 9.73 | 9.73 | qfq | 3,954,529 | 38,532,248 | 1.25% |
| 2025-11-14 | 9.67 | 9.75 | 9.61 | 9.61 | 9.61 | qfq | 3,135,103 | 30,393,375 | -1.03% |
| 2025-11-13 | 9.69 | 9.76 | 9.58 | 9.71 | 9.71 | qfq | 3,510,094 | 33,985,823 | 0.00% |
| 2025-11-12 | 9.97 | 9.97 | 9.63 | 9.71 | 9.71 | qfq | 6,769,611 | 66,039,443 | -1.82% |
| 2025-11-11 | 9.50 | 10.26 | 9.48 | 9.89 | 9.89 | qfq | 10,907,220 | 108,533,262 | 4.77% |
| 2025-11-10 | 9.51 | 9.56 | 9.40 | 9.44 | 9.44 | qfq | 1,999,184 | 18,907,176 | -0.94% |
| 2025-11-07 | 9.52 | 9.59 | 9.46 | 9.53 | 9.53 | qfq | 1,943,792 | 18,565,331 | -0.10% |
| 2025-11-06 | 9.65 | 9.77 | 9.47 | 9.54 | 9.54 | qfq | 3,614,549 | 34,569,512 | -1.65% |
| 2025-11-05 | 9.37 | 9.77 | 9.30 | 9.70 | 9.70 | qfq | 5,842,400 | 55,845,971 | 3.63% |
| 2025-11-04 | 9.31 | 9.38 | 9.21 | 9.36 | 9.36 | qfq | 2,275,891 | 21,219,087 | 0.65% |
| 2025-11-03 | 9.28 | 9.34 | 9.16 | 9.30 | 9.30 | qfq | 3,092,026 | 28,650,166 | 0.65% |
| 2025-10-31 | 9.39 | 9.39 | 9.20 | 9.24 | 9.24 | qfq | 4,689,418 | 43,437,031 | -0.65% |
| 2025-10-30 | 9.40 | 9.41 | 9.26 | 9.30 | 9.30 | qfq | 3,270,307 | 30,498,196 | -0.64% |
| 2025-10-29 | 9.62 | 9.62 | 9.30 | 9.36 | 9.36 | qfq | 4,607,781 | 43,287,473 | -2.30% |
| 2025-10-28 | 9.48 | 9.77 | 9.47 | 9.58 | 9.58 | qfq | 6,806,041 | 65,455,070 | 1.05% |
| 2025-10-27 | 9.38 | 9.58 | 9.29 | 9.48 | 9.48 | qfq | 5,486,464 | 52,017,581 | 2.38% |
| 2025-10-24 | 9.30 | 9.50 | 9.13 | 9.26 | 9.26 | qfq | 6,465,427 | 59,978,551 | 1.76% |
| 2025-10-23 | 9.00 | 9.12 | 8.89 | 9.10 | 9.10 | qfq | 2,564,831 | 23,071,615 | 0.00% |
| 2025-10-22 | 9.01 | 9.12 | 8.98 | 9.10 | 9.10 | qfq | 2,789,027 | 25,306,235 | 1.00% |
| 2025-10-21 | 8.68 | 9.03 | 8.68 | 9.01 | 9.01 | qfq | 3,607,893 | 32,243,658 | 3.80% |
| 2025-10-20 | 8.50 | 8.72 | 8.49 | 8.68 | 8.68 | qfq | 2,504,887 | 21,667,365 | 2.60% |
| 2025-10-17 | 8.61 | 8.70 | 8.46 | 8.46 | 8.46 | qfq | 2,610,919 | 22,310,361 | -2.20% |
| 2025-10-16 | 8.88 | 8.88 | 8.64 | 8.65 | 8.65 | qfq | 1,816,593 | 15,813,658 | -1.70% |
| 2025-10-15 | 8.77 | 8.90 | 8.70 | 8.80 | 8.80 | qfq | 2,777,935 | 24,441,526 | 0.80% |
| 2025-10-14 | 8.86 | 8.86 | 8.71 | 8.73 | 8.73 | qfq | 2,359,842 | 20,767,428 | -0.80% |
| 2025-10-13 | 8.62 | 8.82 | 8.42 | 8.80 | 8.80 | qfq | 2,816,550 | 24,558,426 | -0.23% |
| 2025-10-10 | 8.69 | 8.83 | 8.67 | 8.82 | 8.82 | qfq | 2,731,075 | 23,978,324 | 1.03% |
| 2025-10-09 | 8.73 | 8.86 | 8.61 | 8.73 | 8.73 | qfq | 2,612,037 | 22,816,839 | -0.23% |
| 2025-09-30 | 8.77 | 8.86 | 8.71 | 8.75 | 8.75 | qfq | 2,227,694 | 19,532,910 | -0.79% |
| 2025-09-29 | 8.55 | 8.85 | 8.50 | 8.82 | 8.82 | qfq | 2,990,368 | 26,008,070 | 2.56% |
| 2025-09-26 | 8.63 | 8.68 | 8.48 | 8.60 | 8.60 | qfq | 1,897,967 | 16,326,353 | -0.46% |
| 2025-09-25 | 8.70 | 8.76 | 8.60 | 8.64 | 8.63 | qfq | 1,718,560 | 14,889,028 | -0.69% |
| 2025-09-24 | 8.55 | 8.77 | 8.45 | 8.70 | 8.69 | qfq | 2,551,815 | 22,095,584 | 1.87% |
| 2025-09-23 | 8.61 | 8.67 | 8.23 | 8.54 | 8.53 | qfq | 2,508,446 | 21,160,331 | -1.61% |
| 2025-09-22 | 8.79 | 8.79 | 8.56 | 8.68 | 8.67 | qfq | 1,554,172 | 13,436,760 | -0.57% |
| 2025-09-19 | 8.76 | 8.86 | 8.59 | 8.73 | 8.72 | qfq | 2,923,585 | 25,537,635 | -0.57% |
| 2025-09-18 | 9.05 | 9.06 | 8.71 | 8.78 | 8.77 | qfq | 3,383,551 | 30,179,575 | -2.88% |
| 2025-09-17 | 9.01 | 9.14 | 8.92 | 9.04 | 9.03 | qfq | 3,204,286 | 29,004,924 | 0.56% |
| 2025-09-16 | 8.85 | 9.01 | 8.83 | 8.99 | 8.98 | qfq | 2,669,141 | 23,871,903 | 1.70% |
| 2025-09-15 | 8.87 | 8.87 | 8.76 | 8.84 | 8.83 | qfq | 1,445,308 | 12,764,392 | -0.11% |
| 2025-09-12 | 8.95 | 8.95 | 8.82 | 8.85 | 8.84 | qfq | 2,147,658 | 19,068,528 | -0.56% |
| 2025-09-11 | 8.90 | 8.93 | 8.73 | 8.90 | 8.89 | qfq | 2,441,538 | 21,618,647 | 0.00% |
| 2025-09-10 | 8.85 | 8.93 | 8.81 | 8.90 | 8.89 | qfq | 2,014,926 | 17,875,077 | 0.56% |
| 2025-09-09 | 8.97 | 8.99 | 8.77 | 8.85 | 8.84 | qfq | 2,236,027 | 19,770,178 | -1.12% |
| 2025-09-08 | 8.80 | 8.96 | 8.72 | 8.95 | 8.94 | qfq | 2,822,708 | 25,088,618 | 2.17% |
| 2025-09-05 | 8.70 | 8.76 | 8.60 | 8.76 | 8.75 | qfq | 2,478,069 | 21,589,134 | 1.39% |
| 2025-09-04 | 8.57 | 8.72 | 8.51 | 8.64 | 8.63 | qfq | 3,334,218 | 28,790,742 | 0.23% |
| 2025-09-03 | 8.88 | 8.90 | 8.51 | 8.62 | 8.61 | qfq | 2,789,084 | 24,241,708 | -2.93% |
| 2025-09-02 | 8.86 | 8.93 | 8.63 | 8.88 | 8.87 | qfq | 3,434,246 | 30,115,701 | -0.34% |
| 2025-09-01 | 8.78 | 8.92 | 8.78 | 8.91 | 8.90 | qfq | 3,007,233 | 26,684,541 | 1.02% |
| 2025-08-29 | 8.90 | 8.95 | 8.77 | 8.82 | 8.81 | qfq | 3,608,161 | 31,901,480 | -0.56% |
| 2025-08-28 | 8.95 | 9.15 | 8.58 | 8.87 | 8.86 | qfq | 6,448,371 | 57,156,329 | -1.66% |
| 2025-08-27 | 9.49 | 9.49 | 8.85 | 9.02 | 9.01 | qfq | 6,046,012 | 55,693,108 | -4.95% |
| 2025-08-26 | 9.18 | 9.62 | 9.15 | 9.49 | 9.48 | qfq | 6,033,354 | 56,897,760 | 3.15% |
| 2025-08-25 | 9.17 | 9.31 | 9.16 | 9.20 | 9.19 | qfq | 3,503,454 | 32,328,915 | 0.33% |
| 2025-08-22 | 9.20 | 9.21 | 9.09 | 9.17 | 9.16 | qfq | 2,650,797 | 24,257,157 | -0.43% |
| 2025-08-21 | 9.33 | 9.33 | 9.19 | 9.21 | 9.20 | qfq | 2,169,612 | 20,076,470 | -0.65% |
| 2025-08-20 | 9.15 | 9.28 | 9.11 | 9.27 | 9.26 | qfq | 2,499,016 | 23,060,774 | 0.65% |
| 2025-08-19 | 9.20 | 9.28 | 9.09 | 9.21 | 9.20 | qfq | 3,124,223 | 28,673,285 | 0.44% |
| 2025-08-18 | 9.13 | 9.25 | 9.11 | 9.17 | 9.16 | qfq | 3,713,833 | 34,079,170 | 0.55% |
| 2025-08-15 | 9.10 | 9.18 | 9.06 | 9.12 | 9.11 | qfq | 2,750,694 | 25,081,498 | 0.88% |
| 2025-08-14 | 9.26 | 9.34 | 9.02 | 9.04 | 9.03 | qfq | 3,875,256 | 35,395,299 | -2.48% |
| 2025-08-13 | 9.32 | 9.41 | 9.22 | 9.27 | 9.26 | qfq | 3,827,190 | 35,576,947 | -0.96% |
| 2025-08-12 | 9.59 | 9.67 | 9.30 | 9.36 | 9.35 | qfq | 4,788,851 | 45,190,219 | -2.40% |
| 2025-08-11 | 9.72 | 9.80 | 9.47 | 9.59 | 9.58 | qfq | 8,913,336 | 85,745,809 | 1.16% |
| 2025-08-08 | 9.09 | 9.58 | 9.03 | 9.48 | 9.47 | qfq | 8,829,076 | 82,837,193 | 4.75% |
| 2025-08-07 | 9.10 | 9.18 | 9.03 | 9.05 | 9.04 | qfq | 2,513,768 | 22,875,295 | -0.77% |
| 2025-08-06 | 9.09 | 9.16 | 9.02 | 9.12 | 9.11 | qfq | 3,298,957 | 30,012,055 | 0.55% |
| 2025-08-05 | 9.01 | 9.18 | 9.01 | 9.07 | 9.06 | qfq | 4,263,509 | 38,789,457 | -0.22% |
| 2025-08-04 | 8.89 | 9.11 | 8.81 | 9.09 | 9.08 | qfq | 3,658,867 | 32,818,896 | 1.68% |
| 2025-08-01 | 8.68 | 9.06 | 8.62 | 8.94 | 8.93 | qfq | 5,472,661 | 48,538,173 | 3.59% |
| 2025-07-31 | 8.70 | 8.76 | 8.55 | 8.63 | 8.62 | qfq | 4,197,838 | 36,222,891 | -1.03% |
| 2025-07-30 | 8.82 | 8.85 | 8.65 | 8.72 | 8.71 | qfq | 3,256,816 | 28,462,575 | -1.13% |
| 2025-07-29 | 8.87 | 8.87 | 8.74 | 8.82 | 8.81 | qfq | 3,321,188 | 29,221,882 | -0.11% |
| 2025-07-28 | 8.83 | 8.86 | 8.74 | 8.83 | 8.82 | qfq | 2,722,452 | 23,993,397 | 0.68% |
| 2025-07-25 | 8.82 | 8.84 | 8.70 | 8.77 | 8.76 | qfq | 2,355,427 | 20,632,658 | -0.34% |
| 2025-07-24 | 8.82 | 8.86 | 8.75 | 8.80 | 8.79 | qfq | 2,325,197 | 20,487,922 | 0.23% |
| 2025-07-23 | 8.93 | 8.95 | 8.75 | 8.78 | 8.77 | qfq | 3,129,377 | 27,610,665 | -1.13% |
| 2025-07-22 | 8.78 | 9.12 | 8.75 | 8.88 | 8.87 | qfq | 5,360,115 | 47,631,954 | 0.79% |
| 2025-07-21 | 8.57 | 8.82 | 8.53 | 8.81 | 8.80 | qfq | 3,973,445 | 34,652,004 | 3.04% |
| 2025-07-18 | 8.41 | 8.55 | 8.37 | 8.55 | 8.54 | qfq | 2,890,588 | 24,465,855 | 1.66% |
| 2025-07-17 | 8.62 | 8.62 | 8.40 | 8.41 | 8.40 | qfq | 3,759,196 | 31,894,340 | -1.41% |
| 2025-07-16 | 8.47 | 8.54 | 8.43 | 8.53 | 8.52 | qfq | 2,607,638 | 22,132,821 | 0.95% |
| 2025-07-15 | 8.61 | 8.61 | 8.37 | 8.45 | 8.44 | qfq | 3,720,554 | 31,458,452 | -1.52% |
| 2025-07-14 | 8.58 | 8.63 | 8.52 | 8.58 | 8.57 | qfq | 2,780,911 | 23,828,254 | 0.59% |
| 2025-07-11 | 8.45 | 8.56 | 8.45 | 8.53 | 8.52 | qfq | 2,093,675 | 17,804,186 | 0.35% |
| 2025-07-10 | 8.41 | 8.53 | 8.38 | 8.50 | 8.49 | qfq | 3,050,101 | 25,805,724 | 0.71% |
| 2025-07-09 | 8.30 | 8.48 | 8.30 | 8.44 | 8.43 | qfq | 2,507,556 | 21,059,455 | 1.32% |
| 2025-07-08 | 8.35 | 8.36 | 8.29 | 8.33 | 8.32 | qfq | 2,109,821 | 17,558,569 | 0.24% |
| 2025-07-07 | 8.22 | 8.32 | 8.17 | 8.31 | 8.30 | qfq | 1,751,827 | 14,475,134 | 0.85% |
| 2025-07-04 | 8.24 | 8.26 | 8.16 | 8.24 | 8.23 | qfq | 2,171,283 | 17,820,038 | 0.37% |
| 2025-07-03 | 8.28 | 8.28 | 8.18 | 8.21 | 8.20 | qfq | 2,245,036 | 18,423,789 | -0.61% |
| 2025-07-02 | 8.25 | 8.26 | 8.17 | 8.26 | 8.25 | qfq | 1,942,693 | 15,946,299 | 0.24% |
| 2025-07-01 | 8.23 | 8.24 | 8.16 | 8.24 | 8.23 | qfq | 1,947,696 | 15,983,599 | 0.49% |
| 2025-06-30 | 8.15 | 8.21 | 8.10 | 8.20 | 8.19 | qfq | 2,135,322 | 17,461,060 | 0.99% |
| 2025-06-27 | 8.08 | 8.22 | 8.00 | 8.12 | 8.11 | qfq | 3,169,581 | 25,744,208 | 1.12% |
| 2025-06-26 | 8.10 | 8.14 | 8.00 | 8.03 | 8.02 | qfq | 3,030,854 | 24,399,904 | -1.11% |
| 2025-06-25 | 8.10 | 8.16 | 8.04 | 8.12 | 8.11 | qfq | 2,422,984 | 19,603,858 | 0.50% |
| 2025-06-24 | 7.96 | 8.10 | 7.95 | 8.08 | 8.07 | qfq | 3,064,693 | 24,655,571 | 1.64% |
| 2025-06-23 | 7.85 | 7.98 | 7.83 | 7.95 | 7.94 | qfq | 1,470,546 | 11,663,480 | 0.63% |
| 2025-06-20 | 7.84 | 7.97 | 7.84 | 7.90 | 7.89 | qfq | 1,350,255 | 10,685,384 | 0.89% |
| 2025-06-19 | 8.00 | 8.09 | 7.82 | 7.83 | 7.82 | qfq | 1,832,559 | 14,489,049 | -2.73% |
| 2025-06-18 | 8.08 | 8.18 | 8.02 | 8.05 | 8.04 | qfq | 1,123,312 | 9,055,594 | -1.11% |
| 2025-06-17 | 8.14 | 8.19 | 8.09 | 8.14 | 8.13 | qfq | 1,001,646 | 8,147,910 | -0.12% |
| 2025-06-16 | 8.15 | 8.20 | 8.05 | 8.15 | 8.14 | qfq | 1,896,786 | 15,459,971 | 0.87% |
| 2025-06-13 | 8.23 | 8.23 | 8.05 | 8.08 | 8.07 | qfq | 2,335,849 | 18,953,269 | -1.34% |
| 2025-06-12 | 8.14 | 8.20 | 8.13 | 8.19 | 8.18 | qfq | 1,459,976 | 11,922,409 | 0.00% |
| 2025-06-11 | 8.14 | 8.22 | 8.13 | 8.19 | 8.18 | qfq | 1,853,421 | 15,178,643 | 0.37% |
| 2025-06-10 | 8.28 | 8.28 | 8.08 | 8.16 | 8.15 | qfq | 2,149,980 | 17,558,060 | -0.73% |
| 2025-06-09 | 8.18 | 8.26 | 8.16 | 8.22 | 8.21 | qfq | 2,100,973 | 17,228,212 | 0.37% |
| 2025-06-06 | 8.19 | 8.21 | 8.11 | 8.19 | 8.18 | qfq | 1,665,949 | 13,592,716 | 0.37% |
| 2025-06-05 | 8.18 | 8.18 | 8.05 | 8.16 | 8.15 | qfq | 1,828,856 | 14,865,673 | 0.25% |
| 2025-06-04 | 8.17 | 8.25 | 8.11 | 8.14 | 8.13 | qfq | 2,150,128 | 17,528,211 | -0.49% |
| 2025-06-03 | 8.26 | 8.27 | 8.14 | 8.18 | 8.16 | qfq | 3,364,030 | 27,538,777 | -0.73% |
| 2025-05-30 | 8.37 | 8.42 | 8.18 | 8.24 | 8.22 | qfq | 2,540,587 | 21,006,737 | -1.55% |
| 2025-05-29 | 8.37 | 8.44 | 8.33 | 8.37 | 8.35 | qfq | 2,399,262 | 20,114,870 | 0.12% |
| 2025-05-28 | 8.40 | 8.49 | 8.32 | 8.36 | 8.34 | qfq | 3,803,084 | 31,869,749 | -0.48% |
| 2025-05-27 | 8.08 | 8.49 | 8.08 | 8.40 | 8.38 | qfq | 8,791,054 | 73,356,078 | 3.58% |
| 2025-05-26 | 7.96 | 8.11 | 7.95 | 8.11 | 8.09 | qfq | 2,077,515 | 16,680,729 | 1.25% |
| 2025-05-23 | 8.08 | 8.21 | 7.99 | 8.01 | 7.99 | qfq | 4,129,149 | 33,443,703 | 0.63% |
| 2025-05-22 | 8.07 | 8.17 | 7.95 | 7.96 | 7.94 | qfq | 1,835,136 | 14,760,541 | -1.36% |
| 2025-05-21 | 8.11 | 8.19 | 8.04 | 8.07 | 8.05 | qfq | 1,384,782 | 11,185,833 | -0.37% |
| 2025-05-20 | 8.13 | 8.17 | 8.00 | 8.10 | 8.08 | qfq | 1,565,758 | 12,704,789 | 0.50% |
| 2025-05-19 | 8.08 | 8.12 | 8.01 | 8.06 | 8.04 | qfq | 1,382,627 | 11,164,479 | -0.25% |
| 2025-05-16 | 8.09 | 8.16 | 8.02 | 8.08 | 8.06 | qfq | 1,583,802 | 12,821,523 | 0.00% |
| 2025-05-15 | 8.02 | 8.12 | 7.89 | 8.08 | 8.06 | qfq | 2,162,417 | 17,341,476 | 1.13% |
| 2025-05-14 | 8.00 | 8.07 | 7.93 | 7.99 | 7.97 | qfq | 2,263,901 | 18,087,485 | -0.50% |
| 2025-05-13 | 8.23 | 8.23 | 8.00 | 8.03 | 8.01 | qfq | 2,057,012 | 16,643,582 | -1.47% |
| 2025-05-12 | 8.05 | 8.21 | 8.01 | 8.15 | 8.13 | qfq | 2,841,781 | 23,072,385 | 2.00% |
| 2025-05-09 | 8.18 | 8.18 | 7.99 | 7.99 | 7.97 | qfq | 2,098,923 | 16,897,696 | -2.32% |
| 2025-05-08 | 8.00 | 8.27 | 8.00 | 8.18 | 8.16 | qfq | 3,087,699 | 25,172,751 | 1.74% |
| 2025-05-07 | 7.96 | 8.13 | 7.94 | 8.04 | 8.02 | qfq | 4,331,900 | 34,727,753 | 1.13% |
| 2025-05-06 | 7.77 | 8.03 | 7.72 | 7.95 | 7.93 | qfq | 5,123,473 | 40,280,299 | 2.85% |
| 2025-04-30 | 7.77 | 7.82 | 7.66 | 7.73 | 7.71 | qfq | 2,521,643 | 19,501,578 | -0.77% |
| 2025-04-29 | 7.62 | 7.87 | 7.55 | 7.79 | 7.77 | qfq | 3,378,363 | 26,231,667 | 2.50% |
| 2025-04-28 | 7.83 | 7.88 | 7.55 | 7.60 | 7.58 | qfq | 2,307,728 | 17,657,314 | -1.81% |
| 2025-04-25 | 7.87 | 7.88 | 7.71 | 7.74 | 7.72 | qfq | 1,899,781 | 14,759,508 | -1.02% |
| 2025-04-24 | 7.90 | 7.99 | 7.75 | 7.82 | 7.80 | qfq | 3,013,195 | 23,650,391 | -0.51% |
| 2025-04-23 | 7.86 | 7.89 | 7.79 | 7.86 | 7.84 | qfq | 1,923,843 | 15,084,379 | 0.51% |
| 2025-04-22 | 7.75 | 7.85 | 7.69 | 7.82 | 7.80 | qfq | 2,261,997 | 17,625,138 | 1.16% |
| 2025-04-21 | 7.80 | 7.80 | 7.57 | 7.73 | 7.71 | qfq | 1,776,839 | 13,710,511 | 1.18% |
| 2025-04-18 | 7.78 | 7.78 | 7.55 | 7.64 | 7.62 | qfq | 1,774,156 | 13,547,564 | -0.13% |
| 2025-04-17 | 7.54 | 7.69 | 7.46 | 7.65 | 7.63 | qfq | 1,965,145 | 15,028,461 | 1.32% |
| 2025-04-16 | 7.59 | 7.69 | 7.43 | 7.55 | 7.53 | qfq | 2,516,625 | 19,029,480 | -0.66% |
| 2025-04-15 | 7.75 | 7.75 | 7.50 | 7.60 | 7.58 | qfq | 2,894,906 | 21,914,852 | -1.17% |
| 2025-04-14 | 7.59 | 7.83 | 7.56 | 7.69 | 7.67 | qfq | 2,423,771 | 18,643,392 | 1.85% |
| 2025-04-11 | 7.53 | 7.81 | 7.52 | 7.55 | 7.53 | qfq | 4,081,203 | 31,241,602 | -0.66% |
| 2025-04-10 | 7.41 | 7.76 | 7.41 | 7.60 | 7.58 | qfq | 4,429,178 | 33,690,061 | 2.43% |
| 2025-04-09 | 7.18 | 7.55 | 6.85 | 7.42 | 7.40 | qfq | 5,231,094 | 37,570,452 | 4.21% |
| 2025-04-08 | 6.90 | 7.15 | 6.80 | 7.12 | 7.10 | qfq | 3,419,845 | 24,003,378 | 3.64% |
| 2025-04-07 | 7.47 | 7.68 | 6.70 | 6.87 | 6.85 | qfq | 3,902,934 | 27,964,591 | -12.48% |
| 2025-04-03 | 7.81 | 7.89 | 7.71 | 7.85 | 7.83 | qfq | 1,903,023 | 14,869,569 | 0.00% |
| 2025-04-02 | 7.80 | 7.89 | 7.71 | 7.85 | 7.83 | qfq | 2,044,066 | 16,010,165 | 0.90% |
| 2025-04-01 | 7.49 | 7.88 | 7.49 | 7.78 | 7.76 | qfq | 3,536,850 | 27,515,258 | 3.87% |
| 2025-03-31 | 7.65 | 7.66 | 7.42 | 7.49 | 7.47 | qfq | 2,019,020 | 15,233,701 | -2.22% |
| 2025-03-28 | 7.76 | 7.80 | 7.65 | 7.66 | 7.64 | qfq | 1,808,608 | 13,978,747 | -1.03% |
| 2025-03-27 | 7.93 | 7.93 | 7.66 | 7.74 | 7.72 | qfq | 2,709,974 | 21,058,108 | -1.78% |
| 2025-03-26 | 7.68 | 8.00 | 7.68 | 7.88 | 7.86 | qfq | 4,204,182 | 33,189,354 | 3.55% |
| 2025-03-25 | 7.54 | 7.69 | 7.50 | 7.61 | 7.59 | qfq | 2,224,599 | 16,897,723 | 0.40% |
| 2025-03-24 | 7.76 | 7.83 | 7.41 | 7.58 | 7.56 | qfq | 3,092,358 | 23,487,356 | -2.82% |
| 2025-03-21 | 7.84 | 7.93 | 7.72 | 7.80 | 7.78 | qfq | 2,705,358 | 21,157,231 | -0.26% |
| 2025-03-20 | 7.79 | 7.86 | 7.71 | 7.82 | 7.80 | qfq | 2,064,114 | 16,111,539 | 0.51% |
| 2025-03-19 | 7.83 | 7.83 | 7.73 | 7.78 | 7.76 | qfq | 1,391,338 | 10,821,997 | -0.13% |
| 2025-03-18 | 7.80 | 7.84 | 7.75 | 7.79 | 7.77 | qfq | 2,084,582 | 16,238,420 | 0.39% |
| 2025-03-17 | 7.83 | 7.83 | 7.75 | 7.76 | 7.74 | qfq | 1,694,335 | 13,198,680 | -0.51% |
| 2025-03-14 | 7.67 | 7.82 | 7.65 | 7.80 | 7.78 | qfq | 2,296,786 | 17,800,558 | 1.56% |
| 2025-03-13 | 7.68 | 7.72 | 7.56 | 7.68 | 7.66 | qfq | 2,016,614 | 15,398,201 | 0.00% |
| 2025-03-12 | 7.75 | 7.77 | 7.67 | 7.68 | 7.66 | qfq | 1,457,993 | 11,252,089 | -0.52% |
| 2025-03-11 | 7.68 | 7.74 | 7.58 | 7.72 | 7.70 | qfq | 1,940,609 | 14,905,371 | 0.26% |
| 2025-03-10 | 7.60 | 7.73 | 7.60 | 7.70 | 7.68 | qfq | 1,775,500 | 13,645,827 | 0.79% |
| 2025-03-07 | 7.68 | 7.71 | 7.59 | 7.64 | 7.62 | qfq | 1,993,617 | 15,231,446 | -0.13% |
| 2025-03-06 | 7.63 | 7.75 | 7.59 | 7.65 | 7.63 | qfq | 2,287,767 | 17,567,120 | 0.13% |
| 2025-03-05 | 7.62 | 7.69 | 7.56 | 7.64 | 7.62 | qfq | 1,665,529 | 12,681,309 | -0.39% |
| 2025-03-04 | 7.62 | 7.75 | 7.55 | 7.67 | 7.65 | qfq | 3,049,559 | 23,309,500 | 1.72% |
| 2025-03-03 | 7.56 | 7.71 | 7.53 | 7.54 | 7.52 | qfq | 1,887,083 | 14,393,889 | -0.26% |
| 2025-02-28 | 7.72 | 7.72 | 7.54 | 7.56 | 7.54 | qfq | 1,757,320 | 13,396,927 | -2.07% |
| 2025-02-27 | 7.71 | 7.75 | 7.56 | 7.72 | 7.70 | qfq | 2,401,243 | 18,394,466 | 0.13% |
| 2025-02-26 | 7.70 | 7.81 | 7.65 | 7.71 | 7.69 | qfq | 2,206,372 | 17,055,980 | 0.13% |
| 2025-02-25 | 7.75 | 7.82 | 7.63 | 7.70 | 7.68 | qfq | 2,138,522 | 16,533,444 | -1.41% |
| 2025-02-24 | 7.70 | 7.83 | 7.67 | 7.81 | 7.79 | qfq | 1,984,707 | 15,392,314 | 1.17% |
| 2025-02-21 | 7.69 | 7.75 | 7.56 | 7.72 | 7.70 | qfq | 3,072,068 | 23,613,654 | 0.39% |
| 2025-02-20 | 7.61 | 7.70 | 7.58 | 7.69 | 7.67 | qfq | 2,750,630 | 21,019,979 | 0.65% |
| 2025-02-19 | 7.42 | 7.65 | 7.35 | 7.64 | 7.62 | qfq | 2,656,987 | 20,120,428 | 3.24% |
| 2025-02-18 | 7.47 | 7.53 | 7.38 | 7.40 | 7.38 | qfq | 1,895,166 | 14,116,161 | -1.73% |
| 2025-02-17 | 7.36 | 7.57 | 7.36 | 7.53 | 7.51 | qfq | 2,655,902 | 19,888,315 | 2.17% |
| 2025-02-14 | 7.40 | 7.44 | 7.33 | 7.37 | 7.35 | qfq | 1,404,246 | 10,347,905 | 0.27% |
| 2025-02-13 | 7.58 | 7.58 | 7.33 | 7.35 | 7.33 | qfq | 1,729,587 | 12,847,749 | -2.13% |
| 2025-02-12 | 7.50 | 7.59 | 7.45 | 7.51 | 7.49 | qfq | 985,388 | 7,396,673 | -0.40% |
| 2025-02-11 | 7.63 | 7.63 | 7.46 | 7.54 | 7.52 | qfq | 1,313,842 | 9,883,693 | -0.66% |
| 2025-02-10 | 7.55 | 7.59 | 7.45 | 7.59 | 7.57 | qfq | 1,105,577 | 8,332,158 | 1.34% |
| 2025-02-07 | 7.45 | 7.65 | 7.45 | 7.49 | 7.47 | qfq | 1,714,257 | 12,955,311 | 0.13% |
| 2025-02-06 | 7.44 | 7.50 | 7.37 | 7.48 | 7.46 | qfq | 917,515 | 6,831,903 | 1.08% |
| 2025-02-05 | 7.33 | 7.45 | 7.33 | 7.40 | 7.38 | qfq | 958,774 | 7,078,672 | 0.95% |
| 2025-01-27 | 7.40 | 7.47 | 7.31 | 7.33 | 7.31 | qfq | 1,214,974 | 8,975,401 | -0.54% |
| 2025-01-24 | 7.20 | 7.38 | 7.20 | 7.37 | 7.35 | qfq | 1,047,078 | 7,655,150 | 1.52% |
| 2025-01-23 | 7.19 | 7.36 | 7.15 | 7.26 | 7.24 | qfq | 1,817,654 | 13,273,275 | 1.11% |
| 2025-01-22 | 7.15 | 7.21 | 6.99 | 7.18 | 7.16 | qfq | 1,195,127 | 8,511,366 | 1.13% |
| 2025-01-21 | 7.18 | 7.18 | 7.01 | 7.10 | 7.08 | qfq | 1,291,688 | 9,152,640 | 0.00% |
| 2025-01-20 | 7.05 | 7.18 | 7.00 | 7.10 | 7.08 | qfq | 1,174,717 | 8,340,413 | 1.72% |
| 2025-01-17 | 6.94 | 7.05 | 6.93 | 6.98 | 6.96 | qfq | 864,096 | 6,046,390 | -0.14% |
| 2025-01-16 | 7.02 | 7.11 | 6.93 | 6.99 | 6.97 | qfq | 968,384 | 6,781,742 | 0.14% |
| 2025-01-15 | 7.03 | 7.06 | 6.94 | 6.98 | 6.96 | qfq | 918,382 | 6,432,638 | -0.71% |
| 2025-01-14 | 6.77 | 7.04 | 6.75 | 7.03 | 7.01 | qfq | 1,095,575 | 7,588,838 | 4.61% |
| 2025-01-13 | 6.62 | 6.78 | 6.50 | 6.72 | 6.70 | qfq | 1,058,991 | 7,071,940 | 0.30% |
| 2025-01-10 | 6.80 | 6.90 | 6.70 | 6.70 | 6.68 | qfq | 851,991 | 5,802,618 | -2.05% |
| 2025-01-09 | 6.85 | 6.89 | 6.80 | 6.84 | 6.82 | qfq | 794,711 | 5,442,682 | -0.44% |
| 2025-01-08 | 6.90 | 7.00 | 6.68 | 6.87 | 6.85 | qfq | 1,431,561 | 9,778,879 | -1.43% |
| 2025-01-07 | 6.91 | 6.99 | 6.80 | 6.97 | 6.95 | qfq | 1,233,297 | 8,520,475 | 1.46% |
| 2025-01-06 | 6.89 | 6.95 | 6.70 | 6.87 | 6.85 | qfq | 1,167,997 | 8,026,901 | 0.00% |
| 2025-01-03 | 7.17 | 7.24 | 6.84 | 6.87 | 6.85 | qfq | 1,950,123 | 13,675,741 | -4.45% |
| 2025-01-02 | 7.40 | 7.44 | 7.14 | 7.19 | 7.17 | qfq | 1,789,742 | 13,082,135 | -2.84% |
| 2024-12-31 | 7.63 | 7.72 | 7.34 | 7.40 | 7.38 | qfq | 1,727,712 | 12,922,365 | -3.27% |
| 2024-12-30 | 7.60 | 7.70 | 7.45 | 7.65 | 7.63 | qfq | 1,978,695 | 15,064,993 | 1.59% |
| 2024-12-27 | 7.40 | 7.83 | 7.33 | 7.53 | 7.51 | qfq | 2,021,894 | 15,303,121 | 2.45% |
| 2024-12-26 | 7.35 | 7.45 | 7.26 | 7.35 | 7.33 | qfq | 1,167,027 | 8,603,397 | 0.96% |
| 2024-12-25 | 7.51 | 7.55 | 7.24 | 7.28 | 7.26 | qfq | 2,037,910 | 14,954,749 | -3.45% |
| 2024-12-24 | 7.54 | 7.68 | 7.40 | 7.54 | 7.52 | qfq | 1,359,502 | 10,266,228 | 1.07% |
| 2024-12-23 | 7.79 | 7.81 | 7.44 | 7.46 | 7.44 | qfq | 1,979,336 | 14,982,393 | -4.24% |
| 2024-12-20 | 7.74 | 7.95 | 7.71 | 7.79 | 7.77 | qfq | 2,143,900 | 16,753,816 | 1.17% |
| 2024-12-19 | 7.68 | 7.79 | 7.55 | 7.70 | 7.68 | qfq | 2,191,814 | 16,796,719 | -0.65% |
| 2024-12-18 | 7.93 | 7.98 | 7.71 | 7.75 | 7.73 | qfq | 3,414,865 | 26,829,804 | 0.26% |
| 2024-12-17 | 8.02 | 8.03 | 7.70 | 7.73 | 7.71 | qfq | 2,501,509 | 19,546,262 | -3.62% |
| 2024-12-16 | 7.91 | 8.15 | 7.91 | 8.02 | 8.00 | qfq | 2,000,601 | 16,092,401 | 0.25% |
| 2024-12-13 | 8.10 | 8.12 | 7.98 | 8.00 | 7.98 | qfq | 1,961,530 | 15,809,218 | -1.60% |
| 2024-12-12 | 8.10 | 8.18 | 8.06 | 8.13 | 8.11 | qfq | 1,794,771 | 14,576,757 | 0.49% |
| 2024-12-11 | 8.06 | 8.12 | 8.03 | 8.09 | 8.07 | qfq | 1,639,373 | 13,224,811 | 0.37% |
| 2024-12-10 | 8.20 | 8.34 | 8.04 | 8.06 | 8.04 | qfq | 2,963,561 | 24,198,974 | -0.25% |
| 2024-12-09 | 8.04 | 8.13 | 7.98 | 8.08 | 8.06 | qfq | 2,243,449 | 18,044,356 | 0.12% |
| 2024-12-06 | 8.10 | 8.11 | 7.98 | 8.07 | 8.05 | qfq | 2,064,180 | 16,628,019 | 0.50% |
| 2024-12-05 | 7.88 | 8.09 | 7.88 | 8.03 | 8.01 | qfq | 1,875,134 | 15,030,718 | 1.39% |
| 2024-12-04 | 8.10 | 8.14 | 7.85 | 7.92 | 7.90 | qfq | 2,098,315 | 16,774,748 | -2.34% |
| 2024-12-03 | 8.09 | 8.18 | 8.05 | 8.11 | 8.09 | qfq | 1,838,265 | 14,931,681 | -0.49% |
| 2024-12-02 | 8.01 | 8.19 | 8.00 | 8.15 | 8.13 | qfq | 2,746,162 | 22,278,217 | 2.13% |
| 2024-11-29 | 7.95 | 8.11 | 7.93 | 7.98 | 7.96 | qfq | 2,656,487 | 21,288,495 | 0.00% |
| 2024-11-28 | 7.92 | 8.12 | 7.91 | 7.98 | 7.96 | qfq | 2,715,736 | 21,769,282 | 1.01% |
| 2024-11-27 | 7.69 | 7.93 | 7.51 | 7.90 | 7.88 | qfq | 2,385,426 | 18,360,043 | 2.33% |
| 2024-11-26 | 7.78 | 7.94 | 7.69 | 7.72 | 7.70 | qfq | 2,069,666 | 16,151,808 | -0.77% |
| 2024-11-25 | 7.63 | 7.81 | 7.62 | 7.78 | 7.76 | qfq | 1,886,089 | 14,570,377 | 1.97% |
| 2024-11-22 | 7.97 | 7.97 | 7.61 | 7.63 | 7.61 | qfq | 2,537,710 | 19,783,970 | -3.54% |
| 2024-11-21 | 8.04 | 8.05 | 7.81 | 7.91 | 7.89 | qfq | 2,528,730 | 20,038,674 | -0.88% |
| 2024-11-20 | 7.80 | 8.03 | 7.70 | 7.98 | 7.96 | qfq | 3,718,816 | 29,353,340 | 2.70% |
| 2024-11-19 | 7.68 | 7.79 | 7.55 | 7.77 | 7.75 | qfq | 2,033,645 | 15,639,154 | 0.91% |
| 2024-11-18 | 7.70 | 7.89 | 7.50 | 7.70 | 7.68 | qfq | 2,540,639 | 19,628,540 | 0.52% |
| 2024-11-15 | 7.73 | 7.98 | 7.51 | 7.66 | 7.64 | qfq | 2,450,784 | 19,136,360 | -1.79% |
| 2024-11-14 | 8.08 | 8.08 | 7.75 | 7.80 | 7.78 | qfq | 2,279,855 | 17,993,376 | -3.23% |
| 2024-11-13 | 7.97 | 8.07 | 7.83 | 8.06 | 8.04 | qfq | 3,921,500 | 31,150,299 | 0.62% |
| 2024-11-12 | 8.26 | 8.26 | 7.92 | 8.01 | 7.99 | qfq | 3,889,884 | 31,572,571 | -3.14% |
| 2024-11-11 | 8.02 | 8.38 | 7.90 | 8.27 | 8.25 | qfq | 5,529,548 | 45,481,107 | 3.38% |
| 2024-11-08 | 7.98 | 8.19 | 7.87 | 8.00 | 7.98 | qfq | 5,210,732 | 41,757,751 | 1.52% |
| 2024-11-07 | 7.65 | 7.95 | 7.56 | 7.88 | 7.86 | qfq | 4,115,252 | 32,108,438 | 3.41% |
| 2024-11-06 | 7.61 | 7.77 | 7.58 | 7.62 | 7.60 | qfq | 3,316,758 | 25,426,649 | 0.00% |
| 2024-11-05 | 7.46 | 7.65 | 7.46 | 7.62 | 7.60 | qfq | 2,892,619 | 21,935,534 | 2.01% |
| 2024-11-04 | 7.33 | 7.48 | 7.23 | 7.47 | 7.45 | qfq | 1,602,703 | 11,852,680 | 2.47% |
| 2024-11-01 | 7.50 | 7.57 | 7.26 | 7.29 | 7.27 | qfq | 3,186,330 | 23,656,824 | -2.93% |
| 2024-10-31 | 7.40 | 7.65 | 7.40 | 7.51 | 7.49 | qfq | 2,415,772 | 18,165,411 | 0.67% |
| 2024-10-30 | 7.45 | 7.68 | 7.43 | 7.46 | 7.44 | qfq | 2,013,033 | 15,092,256 | -1.19% |
| 2024-10-29 | 7.80 | 7.87 | 7.50 | 7.55 | 7.53 | qfq | 2,914,571 | 22,241,388 | -3.33% |
| 2024-10-28 | 7.63 | 7.88 | 7.63 | 7.81 | 7.79 | qfq | 3,621,468 | 28,106,908 | 2.23% |
| 2024-10-25 | 7.45 | 7.66 | 7.45 | 7.64 | 7.62 | qfq | 3,053,232 | 23,076,640 | 1.87% |
| 2024-10-24 | 7.56 | 7.61 | 7.42 | 7.50 | 7.48 | qfq | 1,740,410 | 13,049,153 | -0.79% |
| 2024-10-23 | 7.58 | 7.67 | 7.48 | 7.56 | 7.54 | qfq | 3,191,897 | 24,093,663 | 0.53% |
| 2024-10-22 | 7.44 | 7.55 | 7.42 | 7.52 | 7.50 | qfq | 2,483,041 | 18,589,820 | 0.00% |
| 2024-10-21 | 7.45 | 7.66 | 7.40 | 7.52 | 7.50 | qfq | 3,441,932 | 25,985,122 | 0.94% |
| 2024-10-18 | 7.30 | 7.59 | 7.25 | 7.45 | 7.43 | qfq | 2,994,160 | 22,251,379 | 2.90% |
| 2024-10-17 | 7.35 | 7.40 | 7.22 | 7.24 | 7.22 | qfq | 1,829,371 | 13,396,181 | -1.09% |
| 2024-10-16 | 7.17 | 7.36 | 7.15 | 7.32 | 7.30 | qfq | 1,596,449 | 11,652,984 | 1.24% |
| 2024-10-15 | 7.27 | 7.39 | 7.21 | 7.23 | 7.21 | qfq | 1,718,429 | 12,558,222 | -0.82% |
| 2024-10-14 | 7.24 | 7.34 | 7.13 | 7.29 | 7.27 | qfq | 2,510,617 | 18,209,566 | 1.53% |
| 2024-10-11 | 7.63 | 7.63 | 7.17 | 7.18 | 7.16 | qfq | 4,192,774 | 30,586,482 | -4.90% |
| 2024-10-10 | 7.39 | 7.99 | 7.21 | 7.55 | 7.53 | qfq | 6,155,200 | 46,601,798 | 3.42% |
| 2024-10-09 | 7.98 | 7.98 | 7.30 | 7.30 | 7.28 | qfq | 5,884,709 | 44,875,529 | -8.64% |
| 2024-10-08 | 8.77 | 8.77 | 7.53 | 7.99 | 7.97 | qfq | 10,463,204 | 84,054,969 | 7.97% |
| 2024-09-30 | 6.88 | 7.50 | 6.88 | 7.40 | 7.38 | qfq | 8,161,049 | 58,714,133 | 10.61% |
| 2024-09-27 | 6.45 | 6.72 | 6.45 | 6.69 | 6.67 | qfq | 1,862,544 | 12,303,120 | 4.86% |
| 2024-09-26 | 6.25 | 6.43 | 6.23 | 6.38 | 6.36 | qfq | 1,444,244 | 9,175,051 | 2.24% |
| 2024-09-25 | 6.27 | 6.38 | 6.23 | 6.24 | 6.23 | qfq | 1,724,178 | 10,882,693 | 0.32% |
| 2024-09-24 | 6.06 | 6.25 | 6.06 | 6.22 | 6.21 | qfq | 1,547,188 | 9,567,157 | 3.15% |
| 2024-09-23 | 5.98 | 6.05 | 5.95 | 6.03 | 6.02 | qfq | 602,888 | 3,627,343 | 0.50% |
| 2024-09-20 | 6.04 | 6.05 | 5.97 | 6.00 | 5.99 | qfq | 621,077 | 3,729,506 | -0.33% |
| 2024-09-19 | 5.95 | 6.05 | 5.93 | 6.02 | 6.01 | qfq | 1,284,607 | 7,706,491 | 1.86% |
| 2024-09-18 | 5.95 | 5.98 | 5.77 | 5.91 | 5.90 | qfq | 1,001,822 | 5,890,486 | -0.67% |
| 2024-09-13 | 6.26 | 6.26 | 5.93 | 5.95 | 5.94 | qfq | 1,813,147 | 11,030,703 | -4.65% |
| 2024-09-12 | 6.29 | 6.32 | 6.23 | 6.24 | 6.22 | qfq | 394,900 | 2,476,656 | -0.32% |
| 2024-09-11 | 6.30 | 6.35 | 6.24 | 6.26 | 6.24 | qfq | 406,124 | 2,559,198 | -0.48% |
| 2024-09-10 | 6.20 | 6.34 | 6.20 | 6.29 | 6.27 | qfq | 617,408 | 3,869,234 | 1.78% |
| 2024-09-09 | 6.20 | 6.24 | 6.11 | 6.18 | 6.16 | qfq | 716,675 | 4,429,829 | -0.16% |
| 2024-09-06 | 6.34 | 6.38 | 6.16 | 6.19 | 6.17 | qfq | 720,369 | 4,521,766 | -2.37% |
| 2024-09-05 | 6.26 | 6.39 | 6.26 | 6.34 | 6.32 | qfq | 426,802 | 2,708,122 | 0.96% |
| 2024-09-04 | 6.29 | 6.37 | 6.26 | 6.28 | 6.26 | qfq | 407,771 | 2,571,480 | -0.48% |
| 2024-09-03 | 6.31 | 6.40 | 6.31 | 6.31 | 6.29 | qfq | 444,779 | 2,823,786 | -0.16% |
| 2024-09-02 | 6.41 | 6.47 | 6.30 | 6.32 | 6.30 | qfq | 653,462 | 4,173,343 | -1.56% |
| 2024-08-30 | 6.34 | 6.48 | 6.31 | 6.42 | 6.40 | qfq | 1,077,115 | 6,918,770 | 1.42% |
| 2024-08-29 | 6.32 | 6.37 | 6.23 | 6.33 | 6.31 | qfq | 520,632 | 3,285,009 | 0.80% |
| 2024-08-28 | 6.21 | 6.33 | 6.19 | 6.28 | 6.26 | qfq | 507,615 | 3,179,032 | 0.96% |
| 2024-08-27 | 6.30 | 6.34 | 6.20 | 6.22 | 6.20 | qfq | 317,101 | 1,985,752 | -2.05% |
| 2024-08-26 | 6.17 | 6.38 | 6.17 | 6.35 | 6.33 | qfq | 893,372 | 5,643,525 | 2.92% |
| 2024-08-23 | 6.24 | 6.28 | 6.14 | 6.17 | 6.15 | qfq | 804,053 | 4,982,161 | -0.96% |
| 2024-08-22 | 6.38 | 6.46 | 6.19 | 6.23 | 6.21 | qfq | 840,908 | 5,288,457 | -2.96% |
| 2024-08-21 | 6.35 | 6.43 | 6.33 | 6.42 | 6.40 | qfq | 395,244 | 2,528,251 | 0.78% |
| 2024-08-20 | 6.45 | 6.48 | 6.34 | 6.37 | 6.35 | qfq | 818,947 | 5,235,849 | -2.00% |
| 2024-08-19 | 6.53 | 6.67 | 6.42 | 6.50 | 6.48 | qfq | 1,251,019 | 8,202,377 | 1.25% |
| 2024-08-16 | 6.42 | 6.48 | 6.42 | 6.42 | 6.40 | qfq | 552,084 | 3,555,660 | -0.47% |
| 2024-08-15 | 6.36 | 6.53 | 6.33 | 6.45 | 6.43 | qfq | 720,916 | 4,642,424 | 0.62% |
| 2024-08-14 | 6.45 | 6.49 | 6.40 | 6.41 | 6.39 | qfq | 693,747 | 4,471,457 | -0.62% |
| 2024-08-13 | 6.33 | 6.47 | 6.33 | 6.45 | 6.43 | qfq | 462,009 | 2,969,953 | 0.78% |
| 2024-08-12 | 6.55 | 6.55 | 6.38 | 6.40 | 6.38 | qfq | 789,644 | 5,093,537 | -1.69% |
| 2024-08-09 | 6.55 | 6.64 | 6.48 | 6.51 | 6.49 | qfq | 606,971 | 3,975,045 | -1.06% |
| 2024-08-08 | 6.59 | 6.61 | 6.49 | 6.58 | 6.56 | qfq | 1,004,869 | 6,582,034 | -1.05% |
| 2024-08-07 | 6.67 | 6.70 | 6.62 | 6.65 | 6.63 | qfq | 622,336 | 4,138,394 | 0.00% |
| 2024-08-06 | 6.62 | 6.68 | 6.53 | 6.65 | 6.63 | qfq | 1,005,347 | 6,644,631 | 1.22% |
| 2024-08-05 | 6.73 | 6.75 | 6.55 | 6.57 | 6.55 | qfq | 964,655 | 6,430,322 | -1.94% |
| 2024-08-02 | 6.83 | 6.85 | 6.68 | 6.70 | 6.68 | qfq | 1,700,719 | 11,507,460 | -2.76% |
| 2024-08-01 | 6.80 | 6.99 | 6.77 | 6.89 | 6.87 | qfq | 2,012,165 | 13,873,352 | 1.17% |
| 2024-07-31 | 6.70 | 6.84 | 6.66 | 6.81 | 6.79 | qfq | 1,931,217 | 13,060,650 | 1.95% |
| 2024-07-30 | 6.66 | 6.74 | 6.60 | 6.68 | 6.66 | qfq | 1,104,476 | 7,379,492 | 0.15% |
| 2024-07-29 | 6.55 | 6.76 | 6.52 | 6.67 | 6.65 | qfq | 1,665,729 | 11,078,829 | 1.52% |
| 2024-07-26 | 6.63 | 6.73 | 6.55 | 6.57 | 6.55 | qfq | 1,320,057 | 8,723,380 | -0.90% |
| 2024-07-25 | 6.45 | 6.70 | 6.43 | 6.63 | 6.61 | qfq | 1,969,155 | 13,075,810 | 2.16% |
| 2024-07-24 | 6.55 | 6.62 | 6.45 | 6.49 | 6.47 | qfq | 1,984,883 | 12,932,572 | -1.52% |
| 2024-07-23 | 6.51 | 6.85 | 6.51 | 6.59 | 6.57 | qfq | 3,242,017 | 21,671,000 | 0.15% |
| 2024-07-22 | 6.40 | 6.59 | 6.40 | 6.58 | 6.56 | qfq | 2,209,932 | 14,407,613 | 0.77% |
| 2024-07-19 | 6.27 | 6.60 | 6.22 | 6.53 | 6.51 | qfq | 2,731,702 | 17,613,353 | 3.82% |
| 2024-07-18 | 6.27 | 6.33 | 6.14 | 6.29 | 6.27 | qfq | 1,010,062 | 6,284,081 | -0.63% |
| 2024-07-17 | 6.28 | 6.40 | 6.28 | 6.33 | 6.31 | qfq | 598,689 | 3,798,952 | 0.00% |
| 2024-07-16 | 6.22 | 6.40 | 6.22 | 6.33 | 6.31 | qfq | 606,621 | 3,836,552 | 0.96% |
| 2024-07-15 | 6.32 | 6.35 | 6.22 | 6.27 | 6.25 | qfq | 441,109 | 2,768,960 | -1.10% |
| 2024-07-12 | 6.30 | 6.39 | 6.30 | 6.34 | 6.32 | qfq | 630,802 | 4,006,834 | 0.32% |
| 2024-07-11 | 6.22 | 6.37 | 6.22 | 6.32 | 6.30 | qfq | 1,071,917 | 6,767,940 | 2.76% |
| 2024-07-10 | 6.21 | 6.29 | 6.15 | 6.15 | 6.13 | qfq | 615,670 | 3,809,844 | -1.91% |
| 2024-07-09 | 6.14 | 6.30 | 6.14 | 6.27 | 6.25 | qfq | 881,508 | 5,486,113 | 1.79% |
| 2024-07-08 | 6.35 | 6.35 | 6.13 | 6.16 | 6.14 | qfq | 761,596 | 4,725,595 | -2.69% |
| 2024-07-05 | 6.22 | 6.35 | 6.17 | 6.33 | 6.31 | qfq | 457,062 | 2,867,286 | 0.80% |
| 2024-07-04 | 6.38 | 6.43 | 6.22 | 6.28 | 6.26 | qfq | 907,905 | 5,719,390 | -2.33% |
| 2024-07-03 | 6.37 | 6.53 | 6.37 | 6.43 | 6.41 | qfq | 388,994 | 2,511,125 | -0.92% |
| 2024-07-02 | 6.45 | 6.55 | 6.45 | 6.49 | 6.47 | qfq | 383,978 | 2,496,072 | 0.31% |
| 2024-07-01 | 6.45 | 6.47 | 6.33 | 6.47 | 6.45 | qfq | 371,813 | 2,380,142 | 0.62% |
| 2024-06-28 | 6.39 | 6.52 | 6.34 | 6.43 | 6.41 | qfq | 552,785 | 3,578,719 | 0.47% |
| 2024-06-27 | 6.44 | 6.52 | 6.33 | 6.40 | 6.38 | qfq | 883,888 | 5,685,925 | -0.93% |
| 2024-06-26 | 6.25 | 6.46 | 6.18 | 6.46 | 6.44 | qfq | 835,905 | 5,313,863 | 3.36% |
| 2024-06-25 | 6.23 | 6.32 | 6.20 | 6.25 | 6.23 | qfq | 529,638 | 3,321,232 | 0.00% |
| 2024-06-24 | 6.47 | 6.55 | 6.22 | 6.25 | 6.23 | qfq | 992,860 | 6,256,216 | -4.43% |
| 2024-06-21 | 6.66 | 6.66 | 6.53 | 6.54 | 6.52 | qfq | 734,785 | 4,834,625 | -2.53% |
| 2024-06-20 | 6.60 | 6.82 | 6.58 | 6.71 | 6.67 | qfq | 1,477,854 | 9,949,764 | 0.75% |
| 2024-06-19 | 6.68 | 6.71 | 6.62 | 6.66 | 6.62 | qfq | 672,487 | 4,484,594 | 0.30% |
| 2024-06-18 | 6.52 | 6.67 | 6.47 | 6.64 | 6.60 | qfq | 518,389 | 3,413,811 | 2.00% |
| 2024-06-17 | 6.50 | 6.67 | 6.44 | 6.51 | 6.47 | qfq | 547,644 | 3,568,769 | -0.61% |
| 2024-06-14 | 6.62 | 6.62 | 6.46 | 6.55 | 6.51 | qfq | 916,302 | 5,997,707 | -1.06% |
| 2024-06-13 | 6.45 | 6.80 | 6.43 | 6.62 | 6.58 | qfq | 1,849,628 | 12,280,717 | 1.69% |
| 2024-06-12 | 6.55 | 6.56 | 6.36 | 6.51 | 6.47 | qfq | 548,557 | 3,571,393 | 0.93% |
| 2024-06-11 | 6.41 | 6.49 | 6.31 | 6.45 | 6.41 | qfq | 589,292 | 3,771,542 | 0.31% |
| 2024-06-07 | 6.42 | 6.46 | 6.32 | 6.43 | 6.39 | qfq | 1,308,652 | 8,371,791 | 1.42% |
| 2024-06-06 | 6.60 | 6.62 | 6.24 | 6.34 | 6.30 | qfq | 1,694,376 | 10,856,405 | -3.94% |
| 2024-06-05 | 6.75 | 6.77 | 6.56 | 6.60 | 6.56 | qfq | 737,798 | 4,909,141 | -0.30% |
| 2024-06-04 | 6.76 | 6.77 | 6.54 | 6.62 | 6.58 | qfq | 1,155,015 | 7,657,998 | -2.50% |
| 2024-06-03 | 6.97 | 6.97 | 6.78 | 6.79 | 6.75 | qfq | 873,413 | 5,981,734 | -1.16% |
| 2024-05-31 | 6.80 | 6.90 | 6.80 | 6.87 | 6.82 | qfq | 578,879 | 3,970,775 | 0.29% |
| 2024-05-30 | 7.05 | 7.05 | 6.83 | 6.85 | 6.80 | qfq | 669,775 | 4,621,611 | 0.44% |
| 2024-05-29 | 6.80 | 6.91 | 6.80 | 6.82 | 6.77 | qfq | 817,707 | 5,599,650 | -1.02% |
| 2024-05-28 | 6.95 | 6.97 | 6.89 | 6.89 | 6.84 | qfq | 577,717 | 4,000,903 | -0.86% |
| 2024-05-27 | 6.88 | 7.00 | 6.84 | 6.95 | 6.90 | qfq | 737,320 | 5,074,555 | 1.02% |
| 2024-05-24 | 6.95 | 6.99 | 6.88 | 6.88 | 6.83 | qfq | 868,604 | 6,011,256 | -0.29% |
| 2024-05-23 | 7.05 | 7.08 | 6.90 | 6.90 | 6.85 | qfq | 1,451,742 | 10,075,307 | -2.13% |
| 2024-05-22 | 7.08 | 7.08 | 6.99 | 7.05 | 7.00 | qfq | 571,149 | 4,030,359 | 0.14% |
| 2024-05-21 | 7.16 | 7.16 | 6.98 | 7.04 | 6.99 | qfq | 1,140,029 | 8,010,392 | -1.40% |
| 2024-05-20 | 7.10 | 7.14 | 7.06 | 7.14 | 7.09 | qfq | 1,329,525 | 9,441,179 | 0.71% |
| 2024-05-17 | 7.00 | 7.09 | 6.96 | 7.09 | 7.04 | qfq | 1,104,440 | 7,790,775 | 0.71% |
| 2024-05-16 | 7.00 | 7.09 | 7.00 | 7.04 | 6.99 | qfq | 1,393,847 | 9,826,654 | 0.57% |
| 2024-05-15 | 7.00 | 7.06 | 6.94 | 7.00 | 6.95 | qfq | 846,440 | 5,931,837 | 0.00% |
| 2024-05-14 | 7.00 | 7.10 | 6.98 | 7.00 | 6.95 | qfq | 1,652,601 | 11,598,076 | -0.85% |
| 2024-05-13 | 7.06 | 7.23 | 6.86 | 7.06 | 7.01 | qfq | 2,073,702 | 14,753,785 | -0.70% |
| 2024-05-10 | 7.22 | 7.22 | 7.09 | 7.11 | 7.06 | qfq | 1,247,538 | 8,874,918 | -1.11% |
| 2024-05-09 | 7.15 | 7.23 | 7.10 | 7.19 | 7.14 | qfq | 1,140,559 | 8,192,886 | 1.27% |
| 2024-05-08 | 7.23 | 7.24 | 7.10 | 7.10 | 7.05 | qfq | 1,464,907 | 10,473,423 | -1.11% |
| 2024-05-07 | 7.26 | 7.26 | 7.12 | 7.18 | 7.13 | qfq | 3,054,038 | 21,950,305 | -1.37% |
| 2024-05-06 | 7.25 | 7.47 | 7.19 | 7.28 | 7.23 | qfq | 3,360,462 | 24,510,138 | 2.68% |
| 2024-04-30 | 7.20 | 7.23 | 7.07 | 7.09 | 7.04 | qfq | 1,656,864 | 11,809,294 | -0.98% |
| 2024-04-29 | 7.10 | 7.18 | 7.01 | 7.16 | 7.11 | qfq | 2,709,529 | 19,318,149 | -0.69% |
| 2024-04-26 | 7.11 | 7.22 | 7.02 | 7.21 | 7.16 | qfq | 1,288,962 | 9,213,347 | 1.69% |
| 2024-04-25 | 7.13 | 7.17 | 7.06 | 7.09 | 7.04 | qfq | 1,443,286 | 10,275,761 | -0.84% |
| 2024-04-24 | 6.91 | 7.15 | 6.91 | 7.15 | 7.10 | qfq | 1,903,226 | 13,470,837 | 3.47% |
| 2024-04-23 | 6.84 | 6.97 | 6.84 | 6.91 | 6.86 | qfq | 1,080,389 | 7,465,684 | 0.88% |
| 2024-04-22 | 6.73 | 6.93 | 6.66 | 6.85 | 6.80 | qfq | 1,421,358 | 9,695,409 | -0.72% |
| 2024-04-19 | 6.85 | 7.11 | 6.76 | 6.90 | 6.85 | qfq | 1,996,990 | 13,915,478 | 0.73% |
| 2024-04-18 | 6.85 | 6.97 | 6.77 | 6.85 | 6.80 | qfq | 1,513,023 | 10,444,350 | -0.15% |
| 2024-04-17 | 6.48 | 6.87 | 6.48 | 6.86 | 6.81 | qfq | 2,281,898 | 15,362,855 | 7.86% |
| 2024-04-16 | 6.78 | 6.78 | 6.31 | 6.36 | 6.32 | qfq | 2,392,070 | 15,483,726 | -5.92% |
| 2024-04-15 | 7.00 | 7.10 | 6.62 | 6.76 | 6.72 | qfq | 2,760,248 | 18,950,709 | -3.43% |
| 2024-04-12 | 7.06 | 7.24 | 6.98 | 7.00 | 6.95 | qfq | 1,660,664 | 11,818,758 | -1.27% |
| 2024-04-11 | 6.90 | 7.18 | 6.90 | 7.09 | 7.04 | qfq | 1,741,566 | 12,347,456 | 1.43% |
| 2024-04-10 | 7.17 | 7.23 | 6.87 | 6.99 | 6.94 | qfq | 1,687,676 | 11,829,177 | -2.37% |
| 2024-04-09 | 7.15 | 7.19 | 7.04 | 7.16 | 7.11 | qfq | 1,321,214 | 9,431,029 | 0.85% |
| 2024-04-08 | 7.41 | 7.41 | 7.07 | 7.10 | 7.05 | qfq | 1,951,697 | 14,046,060 | -4.18% |
| 2024-04-03 | 7.47 | 7.51 | 7.33 | 7.41 | 7.36 | qfq | 1,457,493 | 10,793,749 | -1.07% |
| 2024-04-02 | 7.50 | 7.55 | 7.43 | 7.49 | 7.44 | qfq | 1,877,039 | 14,077,379 | 0.54% |
| 2024-04-01 | 7.37 | 7.47 | 7.34 | 7.45 | 7.40 | qfq | 1,845,340 | 13,710,365 | 1.09% |
| 2024-03-29 | 7.19 | 7.38 | 7.12 | 7.37 | 7.32 | qfq | 1,627,679 | 11,824,257 | 2.65% |
| 2024-03-28 | 6.96 | 7.25 | 6.96 | 7.18 | 7.13 | qfq | 1,229,307 | 8,820,629 | 2.87% |
| 2024-03-27 | 7.24 | 7.34 | 6.97 | 6.98 | 6.93 | qfq | 1,898,899 | 13,571,124 | -3.99% |
| 2024-03-26 | 7.28 | 7.38 | 7.15 | 7.27 | 7.22 | qfq | 1,702,688 | 12,363,809 | -0.55% |
| 2024-03-25 | 7.64 | 7.64 | 7.30 | 7.31 | 7.26 | qfq | 2,378,065 | 17,777,214 | -4.32% |
| 2024-03-22 | 7.63 | 7.66 | 7.45 | 7.64 | 7.59 | qfq | 2,409,102 | 18,190,307 | -0.39% |
| 2024-03-21 | 7.64 | 7.79 | 7.61 | 7.67 | 7.62 | qfq | 2,159,312 | 16,600,362 | 0.26% |
| 2024-03-20 | 7.61 | 7.67 | 7.57 | 7.65 | 7.60 | qfq | 1,819,044 | 13,860,802 | 0.53% |
| 2024-03-19 | 7.65 | 7.74 | 7.58 | 7.61 | 7.56 | qfq | 2,856,736 | 21,877,183 | -0.91% |
| 2024-03-18 | 7.59 | 7.68 | 7.56 | 7.68 | 7.63 | qfq | 3,207,397 | 24,500,543 | 1.05% |
| 2024-03-15 | 7.52 | 7.64 | 7.43 | 7.60 | 7.55 | qfq | 2,324,191 | 17,494,138 | 0.80% |
| 2024-03-14 | 7.51 | 7.68 | 7.49 | 7.54 | 7.49 | qfq | 2,872,220 | 21,770,146 | 0.40% |
| 2024-03-13 | 7.64 | 7.64 | 7.48 | 7.51 | 7.46 | qfq | 3,503,445 | 26,435,029 | -0.79% |
| 2024-03-12 | 7.80 | 7.83 | 7.48 | 7.57 | 7.52 | qfq | 5,329,162 | 40,451,941 | -2.95% |
| 2024-03-11 | 7.72 | 8.03 | 7.66 | 7.80 | 7.75 | qfq | 7,187,011 | 56,027,677 | 1.30% |
| 2024-03-08 | 7.35 | 7.85 | 7.24 | 7.70 | 7.65 | qfq | 7,689,417 | 58,438,496 | 4.05% |
| 2024-03-07 | 7.18 | 7.76 | 7.15 | 7.40 | 7.35 | qfq | 6,988,860 | 52,675,759 | 3.35% |
| 2024-03-06 | 7.12 | 7.25 | 7.04 | 7.16 | 7.11 | qfq | 1,646,740 | 11,772,232 | 0.56% |
| 2024-03-05 | 7.28 | 7.35 | 7.05 | 7.12 | 7.07 | qfq | 2,212,963 | 15,868,616 | -2.60% |
| 2024-03-04 | 7.32 | 7.36 | 7.11 | 7.31 | 7.26 | qfq | 2,074,043 | 15,025,300 | -0.14% |
| 2024-03-01 | 7.14 | 7.39 | 7.14 | 7.32 | 7.27 | qfq | 3,577,601 | 26,069,666 | 2.38% |
| 2024-02-29 | 6.81 | 7.17 | 6.80 | 7.15 | 7.10 | qfq | 3,467,339 | 24,373,593 | 4.08% |
| 2024-02-28 | 7.48 | 7.61 | 6.85 | 6.87 | 6.82 | qfq | 5,538,239 | 39,967,927 | -7.91% |
| 2024-02-27 | 7.21 | 7.46 | 7.18 | 7.46 | 7.41 | qfq | 2,769,603 | 20,411,049 | 2.61% |
| 2024-02-26 | 7.29 | 7.47 | 7.16 | 7.27 | 7.22 | qfq | 3,558,555 | 26,049,733 | 1.68% |
| 2024-02-23 | 7.00 | 7.20 | 6.94 | 7.15 | 7.10 | qfq | 3,321,360 | 23,482,171 | 2.14% |
| 2024-02-22 | 6.91 | 7.02 | 6.83 | 7.00 | 6.95 | qfq | 2,487,690 | 17,253,936 | 1.89% |
| 2024-02-21 | 6.72 | 7.05 | 6.61 | 6.87 | 6.82 | qfq | 3,451,451 | 23,885,865 | 1.78% |
| 2024-02-20 | 6.68 | 6.77 | 6.56 | 6.75 | 6.71 | qfq | 2,148,151 | 14,389,842 | 1.05% |
| 2024-02-19 | 6.56 | 6.84 | 6.55 | 6.68 | 6.64 | qfq | 3,329,125 | 22,243,362 | 2.61% |
| 2024-02-08 | 6.00 | 6.60 | 6.00 | 6.51 | 6.47 | qfq | 4,427,100 | 27,904,328 | 8.68% |
| 2024-02-07 | 6.18 | 6.33 | 5.86 | 5.99 | 5.95 | qfq | 5,193,388 | 31,665,376 | -3.07% |
| 2024-02-06 | 5.92 | 6.32 | 5.40 | 6.18 | 6.14 | qfq | 4,969,499 | 29,283,138 | 3.00% |
| 2024-02-05 | 6.86 | 6.86 | 5.96 | 6.00 | 5.96 | qfq | 5,515,258 | 34,320,534 | -12.92% |
| 2024-02-02 | 7.31 | 7.41 | 6.61 | 6.89 | 6.84 | qfq | 4,750,958 | 33,168,816 | -6.00% |
| 2024-02-01 | 7.53 | 7.53 | 7.04 | 7.33 | 7.28 | qfq | 4,373,064 | 31,570,897 | -2.66% |
| 2024-01-31 | 7.90 | 7.90 | 7.47 | 7.53 | 7.48 | qfq | 4,144,457 | 31,622,718 | -4.68% |
| 2024-01-30 | 8.13 | 8.20 | 7.87 | 7.90 | 7.85 | qfq | 3,305,135 | 26,578,105 | -4.13% |
| 2024-01-29 | 8.37 | 8.63 | 8.22 | 8.24 | 8.19 | qfq | 5,440,394 | 45,813,082 | -1.20% |
| 2024-01-26 | 8.52 | 8.68 | 8.25 | 8.34 | 8.28 | qfq | 4,493,947 | 38,066,714 | -0.83% |
| 2024-01-25 | 7.80 | 8.45 | 7.75 | 8.41 | 8.35 | qfq | 5,340,308 | 43,763,226 | 6.73% |
| 2024-01-24 | 7.57 | 7.90 | 7.43 | 7.88 | 7.83 | qfq | 3,319,321 | 25,399,201 | 4.79% |
| 2024-01-23 | 7.61 | 7.63 | 7.37 | 7.52 | 7.47 | qfq | 2,752,426 | 20,598,022 | -1.31% |
| 2024-01-22 | 8.13 | 8.14 | 7.57 | 7.62 | 7.57 | qfq | 2,689,941 | 21,197,636 | -6.39% |
| 2024-01-19 | 8.27 | 8.27 | 8.12 | 8.14 | 8.09 | qfq | 1,725,139 | 14,086,146 | -0.85% |
| 2024-01-18 | 8.40 | 8.44 | 8.01 | 8.21 | 8.16 | qfq | 2,745,361 | 22,480,297 | -2.49% |
| 2024-01-17 | 8.70 | 8.70 | 8.40 | 8.42 | 8.36 | qfq | 1,676,869 | 14,386,990 | -2.32% |
| 2024-01-16 | 8.80 | 8.80 | 8.49 | 8.62 | 8.56 | qfq | 1,794,238 | 15,438,012 | -0.58% |
| 2024-01-15 | 8.72 | 8.75 | 8.61 | 8.67 | 8.61 | qfq | 1,403,526 | 12,185,020 | -0.57% |
| 2024-01-12 | 8.76 | 8.87 | 8.69 | 8.72 | 8.66 | qfq | 1,406,051 | 12,348,998 | -0.34% |
| 2024-01-11 | 8.70 | 8.81 | 8.61 | 8.75 | 8.69 | qfq | 1,552,840 | 13,525,706 | 1.04% |
| 2024-01-10 | 8.77 | 8.83 | 8.60 | 8.66 | 8.60 | qfq | 1,748,592 | 15,200,306 | -1.14% |
| 2024-01-09 | 8.70 | 8.92 | 8.68 | 8.76 | 8.70 | qfq | 2,055,541 | 18,063,094 | 1.27% |
| 2024-01-08 | 8.83 | 8.89 | 8.63 | 8.65 | 8.59 | qfq | 1,481,638 | 12,954,002 | -2.48% |
| 2024-01-05 | 9.00 | 9.07 | 8.82 | 8.87 | 8.81 | qfq | 1,471,377 | 13,140,825 | -1.22% |
| 2024-01-04 | 9.00 | 9.01 | 8.91 | 8.98 | 8.92 | qfq | 1,512,014 | 13,543,914 | -0.22% |
| 2024-01-03 | 8.99 | 9.06 | 8.90 | 9.00 | 8.94 | qfq | 1,910,746 | 17,173,232 | 0.22% |
| 2024-01-02 | 8.90 | 9.04 | 8.90 | 8.98 | 8.92 | qfq | 2,131,836 | 19,150,720 | 1.13% |
| 2023-12-29 | 8.76 | 8.89 | 8.70 | 8.88 | 8.82 | qfq | 2,210,536 | 19,488,804 | 2.30% |
| 2023-12-28 | 8.56 | 8.74 | 8.41 | 8.68 | 8.62 | qfq | 2,154,436 | 18,568,982 | 1.40% |
| 2023-12-27 | 8.46 | 8.57 | 8.43 | 8.56 | 8.50 | qfq | 1,296,826 | 11,038,316 | 1.42% |
| 2023-12-26 | 8.50 | 8.56 | 8.42 | 8.44 | 8.38 | qfq | 1,562,959 | 13,221,599 | -1.29% |
| 2023-12-25 | 8.66 | 8.68 | 8.48 | 8.55 | 8.49 | qfq | 2,050,141 | 17,516,818 | -1.16% |
| 2023-12-22 | 8.82 | 8.85 | 8.63 | 8.65 | 8.59 | qfq | 2,054,349 | 17,938,695 | -2.15% |
| 2023-12-21 | 8.80 | 8.89 | 8.56 | 8.84 | 8.78 | qfq | 2,713,645 | 23,700,065 | 0.34% |
| 2023-12-20 | 8.79 | 8.96 | 8.76 | 8.81 | 8.75 | qfq | 2,255,479 | 19,986,755 | 0.11% |
| 2023-12-19 | 8.74 | 8.87 | 8.68 | 8.80 | 8.74 | qfq | 2,496,156 | 21,904,797 | 0.46% |
| 2023-12-18 | 8.91 | 8.97 | 8.75 | 8.76 | 8.70 | qfq | 2,683,977 | 23,798,328 | -2.23% |
| 2023-12-15 | 8.99 | 9.01 | 8.86 | 8.96 | 8.90 | qfq | 3,066,285 | 27,316,745 | 0.34% |
| 2023-12-14 | 8.88 | 9.00 | 8.88 | 8.93 | 8.87 | qfq | 2,114,290 | 18,905,626 | 0.34% |
| 2023-12-13 | 8.85 | 9.04 | 8.84 | 8.90 | 8.84 | qfq | 2,418,846 | 21,628,209 | 0.34% |
| 2023-12-12 | 8.80 | 8.89 | 8.76 | 8.87 | 8.81 | qfq | 2,438,036 | 21,515,735 | 0.91% |
| 2023-12-11 | 8.75 | 8.85 | 8.60 | 8.79 | 8.73 | qfq | 3,795,207 | 33,142,435 | 0.46% |
| 2023-12-08 | 8.92 | 8.99 | 8.71 | 8.75 | 8.69 | qfq | 3,196,457 | 28,281,604 | -1.80% |
| 2023-12-07 | 8.92 | 9.05 | 8.86 | 8.91 | 8.85 | qfq | 2,527,882 | 22,559,701 | -0.11% |
| 2023-12-06 | 8.87 | 9.04 | 8.81 | 8.92 | 8.86 | qfq | 3,071,540 | 27,472,544 | 1.02% |
| 2023-12-05 | 9.04 | 9.04 | 8.82 | 8.83 | 8.77 | qfq | 3,380,783 | 30,124,739 | -2.32% |
| 2023-12-04 | 9.05 | 9.17 | 9.00 | 9.04 | 8.98 | qfq | 2,593,965 | 23,505,552 | -0.44% |
| 2023-12-01 | 9.12 | 9.15 | 8.94 | 9.08 | 9.02 | qfq | 3,462,726 | 31,280,290 | -0.33% |
| 2023-11-30 | 9.23 | 9.23 | 9.00 | 9.11 | 9.05 | qfq | 2,974,270 | 27,031,526 | -0.98% |
| 2023-11-29 | 9.33 | 9.33 | 9.18 | 9.20 | 9.14 | qfq | 2,410,507 | 22,279,529 | -0.97% |
| 2023-11-28 | 9.17 | 9.35 | 9.15 | 9.29 | 9.23 | qfq | 2,683,742 | 24,908,934 | 1.31% |
| 2023-11-27 | 9.11 | 9.21 | 9.07 | 9.17 | 9.11 | qfq | 3,085,396 | 28,213,152 | 0.66% |
| 2023-11-24 | 9.30 | 9.32 | 9.06 | 9.11 | 9.05 | qfq | 2,906,026 | 26,527,337 | -1.30% |
| 2023-11-23 | 9.15 | 9.25 | 9.11 | 9.23 | 9.17 | qfq | 2,057,656 | 18,916,591 | 0.76% |
| 2023-11-22 | 9.28 | 9.36 | 9.16 | 9.16 | 9.10 | qfq | 2,674,216 | 24,716,151 | -1.61% |
| 2023-11-21 | 9.32 | 9.41 | 9.27 | 9.31 | 9.25 | qfq | 2,415,345 | 22,543,257 | -0.64% |
| 2023-11-20 | 9.25 | 9.37 | 9.20 | 9.37 | 9.31 | qfq | 2,436,923 | 22,664,852 | 1.52% |
| 2023-11-17 | 9.24 | 9.26 | 9.12 | 9.23 | 9.17 | qfq | 1,877,997 | 17,278,327 | 0.54% |
| 2023-11-16 | 9.31 | 9.35 | 9.18 | 9.18 | 9.12 | qfq | 1,701,108 | 15,742,174 | -1.18% |
| 2023-11-15 | 9.27 | 9.32 | 9.19 | 9.29 | 9.23 | qfq | 2,538,147 | 23,489,272 | 0.76% |
| 2023-11-14 | 9.25 | 9.25 | 9.14 | 9.22 | 9.16 | qfq | 2,439,152 | 22,428,344 | 0.44% |
| 2023-11-13 | 9.07 | 9.19 | 9.07 | 9.18 | 9.12 | qfq | 3,289,810 | 30,121,378 | 1.21% |
| 2023-11-10 | 9.01 | 9.12 | 8.93 | 9.07 | 9.01 | qfq | 2,064,830 | 18,659,002 | 0.44% |
| 2023-11-09 | 9.05 | 9.08 | 8.99 | 9.03 | 8.97 | qfq | 2,969,267 | 26,787,627 | 0.00% |
| 2023-11-08 | 9.09 | 9.11 | 8.98 | 9.03 | 8.97 | qfq | 3,453,149 | 31,209,920 | -0.44% |
| 2023-11-07 | 9.10 | 9.14 | 8.98 | 9.07 | 9.01 | qfq | 3,300,230 | 29,849,548 | -0.44% |
| 2023-11-06 | 8.95 | 9.11 | 8.93 | 9.11 | 9.05 | qfq | 3,135,320 | 28,413,914 | 2.13% |
| 2023-11-03 | 8.87 | 9.02 | 8.76 | 8.92 | 8.86 | qfq | 3,070,861 | 27,450,143 | 1.02% |
| 2023-11-02 | 8.92 | 9.01 | 8.80 | 8.83 | 8.77 | qfq | 2,836,484 | 25,197,428 | -1.01% |
| 2023-11-01 | 8.91 | 9.00 | 8.89 | 8.92 | 8.86 | qfq | 2,365,196 | 21,127,273 | -0.22% |
| 2023-10-31 | 8.96 | 9.01 | 8.84 | 8.94 | 8.88 | qfq | 2,896,552 | 25,865,828 | -0.22% |
| 2023-10-30 | 8.90 | 8.99 | 8.77 | 8.96 | 8.90 | qfq | 4,720,458 | 41,923,124 | 0.34% |
| 2023-10-27 | 9.08 | 9.08 | 8.80 | 8.93 | 8.87 | qfq | 4,305,809 | 38,368,301 | -1.98% |
| 2023-10-26 | 9.04 | 9.11 | 8.88 | 9.11 | 9.05 | qfq | 2,915,084 | 26,189,636 | 0.22% |
| 2023-10-25 | 9.00 | 9.20 | 8.96 | 9.09 | 9.03 | qfq | 3,093,145 | 28,127,385 | 1.79% |
| 2023-10-24 | 8.80 | 8.99 | 8.66 | 8.93 | 8.87 | qfq | 2,839,362 | 25,186,000 | 2.29% |
| 2023-10-23 | 8.94 | 8.94 | 8.68 | 8.73 | 8.67 | qfq | 2,635,009 | 23,149,119 | -2.35% |
| 2023-10-20 | 9.03 | 9.16 | 8.89 | 8.94 | 8.88 | qfq | 2,579,417 | 23,210,520 | -1.22% |
| 2023-10-19 | 9.20 | 9.32 | 9.02 | 9.05 | 8.99 | qfq | 2,664,160 | 24,390,194 | -1.74% |
| 2023-10-18 | 9.34 | 9.45 | 9.20 | 9.21 | 9.15 | qfq | 2,585,348 | 23,963,332 | -1.81% |
| 2023-10-17 | 9.36 | 9.45 | 9.20 | 9.38 | 9.32 | qfq | 2,227,464 | 20,733,055 | 0.75% |
| 2023-10-16 | 9.54 | 9.55 | 9.23 | 9.31 | 9.25 | qfq | 3,359,195 | 31,391,690 | -1.69% |
| 2023-10-13 | 9.50 | 9.60 | 9.38 | 9.47 | 9.41 | qfq | 2,923,761 | 27,676,835 | -0.94% |
| 2023-10-12 | 9.46 | 9.75 | 9.41 | 9.56 | 9.50 | qfq | 4,257,584 | 40,720,047 | 1.38% |
| 2023-10-11 | 9.58 | 9.70 | 9.38 | 9.43 | 9.37 | qfq | 3,670,697 | 34,778,461 | -0.84% |
| 2023-10-10 | 9.81 | 9.89 | 9.49 | 9.51 | 9.45 | qfq | 5,197,203 | 50,062,689 | -3.26% |
| 2023-10-09 | 10.10 | 10.25 | 9.76 | 9.83 | 9.76 | qfq | 5,438,388 | 54,168,381 | -3.34% |
| 2023-09-28 | 9.92 | 10.31 | 9.90 | 10.17 | 10.10 | qfq | 6,279,758 | 63,898,666 | 2.42% |
| 2023-09-27 | 9.58 | 10.12 | 9.44 | 9.93 | 9.86 | qfq | 7,290,773 | 72,079,180 | 4.53% |
| 2023-09-26 | 9.36 | 9.65 | 9.23 | 9.50 | 9.44 | qfq | 4,250,019 | 40,274,192 | 1.71% |
| 2023-09-25 | 9.41 | 9.49 | 9.32 | 9.34 | 9.28 | qfq | 2,111,260 | 19,803,544 | -0.74% |
| 2023-09-22 | 9.10 | 9.42 | 9.07 | 9.41 | 9.35 | qfq | 3,143,834 | 29,219,579 | 2.95% |
| 2023-09-21 | 9.10 | 9.28 | 9.10 | 9.14 | 9.08 | qfq | 2,620,824 | 24,075,305 | -0.11% |
| 2023-09-20 | 9.33 | 9.33 | 9.12 | 9.15 | 9.09 | qfq | 3,231,587 | 29,725,296 | -1.40% |
| 2023-09-19 | 9.39 | 9.42 | 9.25 | 9.28 | 9.22 | qfq | 3,267,975 | 30,412,551 | -0.96% |
| 2023-09-18 | 9.32 | 9.46 | 9.17 | 9.37 | 9.31 | qfq | 2,017,247 | 18,869,622 | 0.86% |
| 2023-09-15 | 9.34 | 9.44 | 9.23 | 9.29 | 9.23 | qfq | 2,529,849 | 23,573,790 | 0.32% |
| 2023-09-14 | 9.31 | 9.36 | 9.20 | 9.26 | 9.20 | qfq | 2,237,120 | 20,747,323 | -0.75% |
| 2023-09-13 | 9.56 | 9.56 | 9.25 | 9.33 | 9.27 | qfq | 3,029,207 | 28,311,124 | -1.58% |
| 2023-09-12 | 9.52 | 9.58 | 9.40 | 9.48 | 9.42 | qfq | 2,389,900 | 22,675,074 | -1.04% |
| 2023-09-11 | 9.61 | 9.78 | 9.47 | 9.58 | 9.52 | qfq | 4,625,036 | 44,544,284 | -0.21% |
| 2023-09-08 | 9.65 | 9.86 | 9.44 | 9.60 | 9.54 | qfq | 4,503,502 | 43,297,711 | 0.42% |
| 2023-09-07 | 9.93 | 9.99 | 9.49 | 9.56 | 9.50 | qfq | 4,886,588 | 47,010,200 | -2.94% |
| 2023-09-06 | 9.96 | 10.04 | 9.79 | 9.85 | 9.78 | qfq | 5,182,326 | 51,219,454 | -1.10% |
| 2023-09-05 | 10.09 | 10.18 | 9.89 | 9.96 | 9.89 | qfq | 5,844,059 | 58,455,731 | -1.09% |
| 2023-09-04 | 9.87 | 10.38 | 9.72 | 10.07 | 10.00 | qfq | 10,768,691 | 108,174,214 | 3.49% |
| 2023-09-01 | 9.77 | 10.14 | 9.68 | 9.73 | 9.67 | qfq | 8,153,118 | 80,002,427 | 1.04% |
| 2023-08-31 | 9.59 | 9.94 | 9.38 | 9.63 | 9.57 | qfq | 11,294,975 | 109,285,407 | 1.80% |
| 2023-08-30 | 9.00 | 9.81 | 8.91 | 9.46 | 9.40 | qfq | 13,982,581 | 132,570,208 | 4.88% |
| 2023-08-29 | 8.34 | 9.11 | 8.31 | 9.02 | 8.96 | qfq | 11,647,376 | 102,098,993 | 8.67% |
| 2023-08-28 | 8.79 | 8.79 | 8.30 | 8.30 | 8.25 | qfq | 9,092,183 | 77,591,010 | 0.97% |
| 2023-08-25 | 8.33 | 8.48 | 8.22 | 8.22 | 8.17 | qfq | 8,541,992 | 71,158,171 | -2.61% |
| 2023-08-24 | 9.15 | 9.20 | 8.33 | 8.44 | 8.38 | qfq | 16,779,054 | 144,211,326 | -8.56% |
| 2023-08-23 | 9.62 | 9.70 | 9.16 | 9.23 | 9.17 | qfq | 9,183,466 | 85,186,347 | -3.65% |
| 2023-08-22 | 9.77 | 9.77 | 9.39 | 9.58 | 9.52 | qfq | 14,861,893 | 142,108,980 | -0.62% |
| 2023-08-21 | 9.72 | 9.96 | 9.57 | 9.64 | 9.58 | qfq | 29,858,211 | 290,912,881 | -7.04% |
| 2023-08-18 | 8.79 | 10.37 | 8.79 | 10.37 | 10.30 | qfq | 30,120,011 | 301,320,906 | 20.02% |
| 2023-08-17 | 8.50 | 8.65 | 8.38 | 8.64 | 8.58 | qfq | 1,794,658 | 15,298,038 | 0.82% |
| 2023-08-16 | 8.62 | 8.64 | 8.54 | 8.57 | 8.44 | qfq | 1,258,194 | 10,801,823 | -0.92% |
| 2023-08-15 | 8.74 | 8.79 | 8.60 | 8.65 | 8.52 | qfq | 1,082,649 | 9,388,132 | -1.03% |
| 2023-08-14 | 8.70 | 8.75 | 8.59 | 8.74 | 8.61 | qfq | 1,549,031 | 13,424,029 | 0.11% |
| 2023-08-11 | 8.87 | 8.91 | 8.71 | 8.73 | 8.60 | qfq | 1,991,795 | 17,522,527 | -1.69% |
| 2023-08-10 | 8.84 | 8.91 | 8.84 | 8.88 | 8.74 | qfq | 807,763 | 7,174,787 | 0.00% |
| 2023-08-09 | 8.98 | 9.00 | 8.84 | 8.88 | 8.74 | qfq | 1,668,315 | 14,857,762 | -1.11% |
| 2023-08-08 | 9.10 | 9.10 | 8.94 | 8.98 | 8.84 | qfq | 2,075,216 | 18,643,100 | -0.99% |
| 2023-08-07 | 9.14 | 9.14 | 9.01 | 9.07 | 8.93 | qfq | 1,938,841 | 17,560,621 | -0.77% |
| 2023-08-04 | 9.20 | 9.27 | 9.13 | 9.14 | 9.00 | qfq | 2,169,099 | 19,922,474 | -0.11% |
| 2023-08-03 | 9.20 | 9.23 | 9.07 | 9.15 | 9.01 | qfq | 2,091,332 | 19,135,681 | -0.97% |
| 2023-08-02 | 9.20 | 9.32 | 9.20 | 9.24 | 9.10 | qfq | 1,684,833 | 15,591,114 | 0.00% |
| 2023-08-01 | 9.16 | 9.30 | 9.16 | 9.24 | 9.10 | qfq | 1,704,129 | 15,761,261 | 0.11% |
| 2023-07-31 | 9.15 | 9.30 | 9.15 | 9.23 | 9.09 | qfq | 1,857,680 | 17,174,078 | 0.54% |
| 2023-07-28 | 9.03 | 9.19 | 8.99 | 9.18 | 9.04 | qfq | 1,882,770 | 17,143,250 | 1.10% |
| 2023-07-27 | 9.06 | 9.18 | 9.06 | 9.08 | 8.94 | qfq | 2,198,288 | 20,045,697 | 0.22% |
| 2023-07-26 | 9.07 | 9.12 | 9.01 | 9.06 | 8.92 | qfq | 2,501,267 | 22,631,646 | -0.55% |
| 2023-07-25 | 8.97 | 9.11 | 8.95 | 9.11 | 8.97 | qfq | 2,392,614 | 21,684,057 | 1.90% |
| 2023-07-24 | 8.86 | 9.03 | 8.85 | 8.94 | 8.80 | qfq | 2,095,736 | 18,705,181 | 0.00% |
| 2023-07-21 | 8.97 | 9.02 | 8.85 | 8.94 | 8.80 | qfq | 2,232,779 | 19,928,869 | -0.33% |
| 2023-07-20 | 9.13 | 9.17 | 8.89 | 8.97 | 8.83 | qfq | 4,683,720 | 42,178,552 | -2.18% |
| 2023-07-19 | 9.18 | 9.30 | 9.10 | 9.17 | 9.03 | qfq | 2,111,289 | 19,381,245 | -0.11% |
| 2023-07-18 | 9.26 | 9.30 | 9.15 | 9.18 | 9.04 | qfq | 1,917,041 | 17,667,236 | -0.43% |
| 2023-07-17 | 9.28 | 9.32 | 9.14 | 9.22 | 9.08 | qfq | 2,821,045 | 25,927,916 | -0.75% |