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
复旦张江688505.SH
最近收盘价7.472026-07-17
最近交易日2026-07-17
成交量（股）14,488,424
成交额（元）110,352,093
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-07-10 | 2025-07-18 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-22 | 2024-08-30 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-06 | 2024-07-12 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 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 | 8.00 | 8.00 | 7.40 | 7.47 | 7.47 | qfq | 14,488,424 | 110,352,093 | -6.27% |
| 2026-07-16 | 7.99 | 8.15 | 7.83 | 7.97 | 7.97 | qfq | 10,110,667 | 81,004,255 | -1.24% |
| 2026-07-15 | 7.92 | 8.24 | 7.87 | 8.07 | 8.07 | qfq | 15,013,108 | 121,613,334 | 1.13% |
| 2026-07-14 | 7.67 | 7.98 | 7.48 | 7.98 | 7.98 | qfq | 11,737,162 | 91,229,216 | 4.31% |
| 2026-07-13 | 7.78 | 7.85 | 7.60 | 7.65 | 7.65 | qfq | 7,593,415 | 58,649,970 | -1.42% |
| 2026-07-10 | 7.54 | 7.96 | 7.36 | 7.76 | 7.76 | qfq | 11,436,455 | 88,710,124 | 2.92% |
| 2026-07-09 | 7.45 | 7.68 | 7.36 | 7.54 | 7.54 | qfq | 5,387,624 | 40,374,274 | 0.80% |
| 2026-07-08 | 7.57 | 7.70 | 7.39 | 7.48 | 7.48 | qfq | 6,255,084 | 47,086,100 | -1.45% |
| 2026-07-07 | 7.86 | 7.86 | 7.54 | 7.59 | 7.59 | qfq | 7,645,143 | 58,357,642 | -3.44% |
| 2026-07-06 | 7.70 | 7.98 | 7.70 | 7.86 | 7.86 | qfq | 11,172,000 | 88,203,085 | 1.03% |
| 2026-07-03 | 7.80 | 7.98 | 7.61 | 7.78 | 7.78 | qfq | 8,971,291 | 69,694,886 | 0.78% |
| 2026-07-02 | 7.76 | 7.99 | 7.67 | 7.72 | 7.72 | qfq | 10,416,768 | 81,351,988 | -1.28% |
| 2026-07-01 | 7.40 | 7.84 | 7.24 | 7.82 | 7.82 | qfq | 12,299,098 | 93,566,501 | 5.96% |
| 2026-06-30 | 7.35 | 7.41 | 7.21 | 7.38 | 7.38 | qfq | 7,022,945 | 51,329,812 | 0.00% |
| 2026-06-29 | 6.99 | 7.45 | 6.80 | 7.38 | 7.38 | qfq | 10,889,158 | 78,769,736 | 6.65% |
| 2026-06-26 | 7.15 | 7.26 | 6.89 | 6.92 | 6.92 | qfq | 6,196,341 | 43,568,902 | -4.16% |
| 2026-06-25 | 7.28 | 7.33 | 6.99 | 7.22 | 7.22 | qfq | 7,825,469 | 55,941,932 | -1.50% |
| 2026-06-24 | 7.50 | 7.56 | 7.29 | 7.33 | 7.33 | qfq | 9,422,194 | 69,607,093 | -2.01% |
| 2026-06-23 | 7.16 | 7.73 | 7.16 | 7.48 | 7.48 | qfq | 12,986,546 | 97,856,169 | 3.60% |
| 2026-06-22 | 7.14 | 7.42 | 6.97 | 7.22 | 7.22 | qfq | 12,679,557 | 90,737,188 | 1.12% |
| 2026-06-18 | 6.78 | 7.53 | 6.68 | 7.14 | 7.14 | qfq | 14,784,453 | 106,324,997 | 5.62% |
| 2026-06-17 | 6.72 | 6.78 | 6.64 | 6.76 | 6.76 | qfq | 2,911,422 | 19,499,006 | 0.15% |
| 2026-06-16 | 6.77 | 6.78 | 6.68 | 6.75 | 6.75 | qfq | 2,752,839 | 18,530,361 | -0.59% |
| 2026-06-15 | 6.74 | 6.92 | 6.74 | 6.79 | 6.79 | qfq | 3,629,623 | 24,784,508 | 0.00% |
| 2026-06-12 | 6.71 | 6.81 | 6.62 | 6.79 | 6.79 | qfq | 5,428,591 | 36,528,450 | 1.65% |
| 2026-06-11 | 6.77 | 6.84 | 6.58 | 6.68 | 6.68 | qfq | 3,890,619 | 25,888,613 | -2.48% |
| 2026-06-10 | 6.83 | 6.89 | 6.69 | 6.85 | 6.85 | qfq | 2,666,820 | 18,110,330 | 0.00% |
| 2026-06-09 | 6.78 | 6.90 | 6.69 | 6.85 | 6.85 | qfq | 2,591,044 | 17,658,026 | 1.33% |
| 2026-06-08 | 6.87 | 6.94 | 6.65 | 6.76 | 6.76 | qfq | 4,228,485 | 28,663,536 | -2.31% |
| 2026-06-05 | 6.75 | 6.98 | 6.75 | 6.92 | 6.92 | qfq | 3,764,601 | 25,931,109 | 1.17% |
| 2026-06-04 | 6.92 | 6.98 | 6.78 | 6.84 | 6.84 | qfq | 3,572,458 | 24,460,182 | -2.15% |
| 2026-06-03 | 7.02 | 7.07 | 6.90 | 6.99 | 6.99 | qfq | 3,602,245 | 25,135,020 | -0.71% |
| 2026-06-02 | 7.23 | 7.26 | 7.02 | 7.04 | 7.04 | qfq | 3,301,219 | 23,432,481 | -2.63% |
| 2026-06-01 | 7.22 | 7.28 | 7.11 | 7.23 | 7.23 | qfq | 2,984,446 | 21,539,854 | 0.98% |
| 2026-05-29 | 7.27 | 7.33 | 7.12 | 7.16 | 7.16 | qfq | 4,451,791 | 32,035,302 | -2.19% |
| 2026-05-28 | 7.28 | 7.42 | 7.20 | 7.32 | 7.32 | qfq | 3,812,905 | 27,803,771 | -0.81% |
| 2026-05-27 | 7.50 | 7.66 | 7.30 | 7.38 | 7.38 | qfq | 4,354,806 | 32,281,439 | -2.51% |
| 2026-05-26 | 7.78 | 7.80 | 7.51 | 7.57 | 7.57 | qfq | 3,576,998 | 27,219,316 | -2.07% |
| 2026-05-25 | 7.67 | 7.88 | 7.63 | 7.73 | 7.73 | qfq | 3,601,140 | 27,906,527 | 0.78% |
| 2026-05-22 | 7.69 | 7.75 | 7.56 | 7.67 | 7.67 | qfq | 3,718,391 | 28,404,577 | 0.13% |
| 2026-05-21 | 7.82 | 8.05 | 7.65 | 7.66 | 7.66 | qfq | 4,682,805 | 36,897,701 | -1.03% |
| 2026-05-20 | 7.87 | 7.88 | 7.72 | 7.74 | 7.74 | qfq | 2,526,747 | 19,640,440 | -1.28% |
| 2026-05-19 | 7.70 | 7.87 | 7.70 | 7.84 | 7.84 | qfq | 3,031,699 | 23,687,391 | 1.16% |
| 2026-05-18 | 7.75 | 7.79 | 7.68 | 7.75 | 7.75 | qfq | 3,569,831 | 27,597,343 | -0.64% |
| 2026-05-15 | 7.85 | 7.93 | 7.75 | 7.80 | 7.80 | qfq | 3,515,588 | 27,554,071 | -0.51% |
| 2026-05-14 | 7.97 | 8.02 | 7.84 | 7.84 | 7.84 | qfq | 4,505,159 | 35,643,044 | -1.88% |
| 2026-05-13 | 8.00 | 8.06 | 7.92 | 7.99 | 7.99 | qfq | 4,650,384 | 37,137,333 | -0.25% |
| 2026-05-12 | 8.18 | 8.19 | 8.01 | 8.01 | 8.01 | qfq | 5,895,334 | 47,663,455 | -2.79% |
| 2026-05-11 | 8.05 | 8.25 | 8.03 | 8.24 | 8.24 | qfq | 7,427,168 | 60,551,697 | 2.62% |
| 2026-05-08 | 8.00 | 8.06 | 7.97 | 8.03 | 8.03 | qfq | 2,712,543 | 21,772,523 | 0.12% |
| 2026-05-07 | 8.11 | 8.11 | 7.97 | 8.02 | 8.02 | qfq | 3,669,626 | 29,423,693 | 0.12% |
| 2026-05-06 | 8.01 | 8.13 | 7.99 | 8.01 | 8.01 | qfq | 4,806,078 | 38,732,409 | -0.50% |
| 2026-04-30 | 7.82 | 8.19 | 7.80 | 8.05 | 8.05 | qfq | 9,508,952 | 76,562,287 | 3.87% |
| 2026-04-29 | 7.63 | 7.79 | 7.61 | 7.75 | 7.75 | qfq | 2,322,483 | 17,951,311 | 1.17% |
| 2026-04-28 | 7.81 | 7.89 | 7.64 | 7.66 | 7.66 | qfq | 2,785,960 | 21,608,962 | -1.92% |
| 2026-04-27 | 7.70 | 7.83 | 7.63 | 7.81 | 7.81 | qfq | 3,025,512 | 23,383,820 | 1.03% |
| 2026-04-24 | 7.66 | 7.78 | 7.61 | 7.73 | 7.73 | qfq | 3,016,483 | 23,217,998 | 0.13% |
| 2026-04-23 | 7.76 | 7.78 | 7.68 | 7.72 | 7.72 | qfq | 3,485,048 | 26,919,819 | -1.03% |
| 2026-04-22 | 7.71 | 7.82 | 7.65 | 7.80 | 7.80 | qfq | 5,752,360 | 44,475,521 | 0.52% |
| 2026-04-21 | 7.79 | 7.89 | 7.71 | 7.76 | 7.76 | qfq | 3,499,373 | 27,219,064 | -0.89% |
| 2026-04-20 | 7.80 | 7.89 | 7.77 | 7.83 | 7.83 | qfq | 3,326,257 | 25,988,015 | -0.63% |
| 2026-04-17 | 8.00 | 8.02 | 7.83 | 7.88 | 7.88 | qfq | 4,260,736 | 33,657,879 | -1.99% |
| 2026-04-16 | 8.03 | 8.08 | 7.96 | 8.04 | 8.04 | qfq | 4,217,175 | 33,823,600 | -0.50% |
| 2026-04-15 | 7.99 | 8.11 | 7.90 | 8.08 | 8.08 | qfq | 6,304,971 | 50,637,165 | 2.15% |
| 2026-04-14 | 7.88 | 7.93 | 7.76 | 7.91 | 7.91 | qfq | 4,069,714 | 31,863,450 | 0.89% |
| 2026-04-13 | 7.87 | 7.91 | 7.77 | 7.84 | 7.84 | qfq | 3,810,842 | 29,808,805 | -0.63% |
| 2026-04-10 | 7.89 | 8.05 | 7.89 | 7.89 | 7.89 | qfq | 4,084,417 | 32,510,004 | 0.13% |
| 2026-04-09 | 8.13 | 8.21 | 7.87 | 7.88 | 7.88 | qfq | 5,077,643 | 40,729,943 | -2.96% |
| 2026-04-08 | 8.03 | 8.16 | 8.01 | 8.12 | 8.12 | qfq | 4,924,265 | 39,841,823 | 1.88% |
| 2026-04-07 | 8.04 | 8.05 | 7.76 | 7.97 | 7.97 | qfq | 4,927,848 | 39,058,857 | 0.00% |
| 2026-04-03 | 8.25 | 8.25 | 7.95 | 7.97 | 7.97 | qfq | 4,854,977 | 39,090,809 | -3.28% |
| 2026-04-02 | 8.26 | 8.37 | 8.21 | 8.24 | 8.24 | qfq | 7,471,594 | 61,936,341 | -0.24% |
| 2026-04-01 | 8.03 | 8.29 | 8.01 | 8.26 | 8.26 | qfq | 6,908,242 | 56,654,104 | 3.64% |
| 2026-03-31 | 8.03 | 8.19 | 7.96 | 7.97 | 7.97 | qfq | 4,603,718 | 37,211,882 | -0.87% |
| 2026-03-30 | 7.92 | 8.08 | 7.88 | 8.04 | 8.04 | qfq | 5,299,978 | 42,412,999 | 0.88% |
| 2026-03-27 | 7.55 | 7.97 | 7.53 | 7.97 | 7.97 | qfq | 5,667,072 | 44,251,391 | 5.15% |
| 2026-03-26 | 7.66 | 7.79 | 7.56 | 7.58 | 7.58 | qfq | 2,998,481 | 22,986,078 | -1.04% |
| 2026-03-25 | 7.66 | 7.72 | 7.62 | 7.66 | 7.66 | qfq | 3,700,884 | 28,330,791 | 0.00% |
| 2026-03-24 | 7.46 | 7.67 | 7.42 | 7.66 | 7.66 | qfq | 4,055,472 | 30,543,734 | 4.50% |
| 2026-03-23 | 7.77 | 7.79 | 7.29 | 7.33 | 7.33 | qfq | 6,766,634 | 50,725,369 | -6.27% |
| 2026-03-20 | 8.01 | 8.10 | 7.80 | 7.82 | 7.82 | qfq | 3,791,629 | 30,111,750 | -2.37% |
| 2026-03-19 | 8.11 | 8.19 | 7.97 | 8.01 | 8.01 | qfq | 2,950,420 | 23,767,855 | -2.32% |
| 2026-03-18 | 8.07 | 8.20 | 8.07 | 8.20 | 8.20 | qfq | 2,364,934 | 19,250,536 | 1.11% |
| 2026-03-17 | 8.18 | 8.29 | 8.10 | 8.11 | 8.11 | qfq | 3,163,578 | 25,935,920 | -0.86% |
| 2026-03-16 | 8.11 | 8.19 | 8.04 | 8.18 | 8.18 | qfq | 2,203,443 | 17,943,377 | 0.86% |
| 2026-03-13 | 8.20 | 8.23 | 8.09 | 8.11 | 8.11 | qfq | 3,438,794 | 28,070,791 | -0.73% |
| 2026-03-12 | 8.20 | 8.23 | 8.12 | 8.17 | 8.17 | qfq | 2,822,049 | 23,034,097 | -0.49% |
| 2026-03-11 | 8.30 | 8.35 | 8.19 | 8.21 | 8.21 | qfq | 2,622,424 | 21,609,615 | -1.44% |
| 2026-03-10 | 8.18 | 8.35 | 8.17 | 8.33 | 8.33 | qfq | 3,619,381 | 29,944,413 | 2.46% |
| 2026-03-09 | 8.15 | 8.21 | 8.02 | 8.13 | 8.13 | qfq | 3,741,490 | 30,323,834 | -0.73% |
| 2026-03-06 | 8.03 | 8.22 | 8.03 | 8.19 | 8.19 | qfq | 3,154,963 | 25,761,040 | 1.74% |
| 2026-03-05 | 8.04 | 8.13 | 8.01 | 8.05 | 8.05 | qfq | 3,659,304 | 29,510,447 | 1.64% |
| 2026-03-04 | 8.05 | 8.13 | 7.90 | 7.92 | 7.92 | qfq | 5,811,751 | 46,507,873 | -2.46% |
| 2026-03-03 | 8.35 | 8.43 | 8.10 | 8.12 | 8.12 | qfq | 7,497,194 | 61,815,320 | -2.99% |
| 2026-03-02 | 8.61 | 8.65 | 8.36 | 8.37 | 8.37 | qfq | 6,620,671 | 56,014,003 | -3.57% |
| 2026-02-27 | 8.60 | 8.69 | 8.58 | 8.68 | 8.68 | qfq | 3,547,546 | 30,676,448 | 0.46% |
| 2026-02-26 | 8.66 | 8.73 | 8.61 | 8.64 | 8.64 | qfq | 3,614,625 | 31,320,236 | -0.80% |
| 2026-02-25 | 8.61 | 8.76 | 8.60 | 8.71 | 8.71 | qfq | 4,690,642 | 40,809,310 | 1.04% |
| 2026-02-24 | 8.65 | 8.75 | 8.62 | 8.62 | 8.62 | qfq | 3,375,750 | 29,270,845 | 0.00% |
| 2026-02-13 | 8.69 | 8.75 | 8.59 | 8.62 | 8.62 | qfq | 4,367,076 | 37,845,689 | -1.37% |
| 2026-02-12 | 8.80 | 8.80 | 8.72 | 8.74 | 8.74 | qfq | 3,580,510 | 31,342,371 | -0.46% |
| 2026-02-11 | 8.82 | 8.99 | 8.78 | 8.78 | 8.78 | qfq | 7,520,695 | 66,593,284 | -1.13% |
| 2026-02-10 | 8.69 | 9.12 | 8.67 | 8.88 | 8.88 | qfq | 10,662,827 | 94,783,184 | 2.30% |
| 2026-02-09 | 8.59 | 8.74 | 8.59 | 8.68 | 8.68 | qfq | 3,814,717 | 33,156,828 | 1.17% |
| 2026-02-06 | 8.54 | 8.70 | 8.52 | 8.58 | 8.58 | qfq | 3,065,697 | 26,488,967 | -0.23% |
| 2026-02-05 | 8.58 | 8.67 | 8.55 | 8.60 | 8.60 | qfq | 3,178,044 | 27,346,432 | 0.23% |
| 2026-02-04 | 8.50 | 8.60 | 8.48 | 8.58 | 8.58 | qfq | 3,774,233 | 32,247,994 | 0.23% |
| 2026-02-03 | 8.39 | 8.56 | 8.39 | 8.56 | 8.56 | qfq | 4,567,331 | 38,815,934 | 2.27% |
| 2026-02-02 | 8.66 | 8.67 | 8.36 | 8.37 | 8.37 | qfq | 6,446,549 | 54,858,883 | -3.35% |
| 2026-01-30 | 8.75 | 8.86 | 8.65 | 8.66 | 8.66 | qfq | 6,222,389 | 54,386,599 | -0.92% |
| 2026-01-29 | 8.81 | 8.86 | 8.71 | 8.74 | 8.74 | qfq | 5,569,095 | 48,857,083 | -0.68% |
| 2026-01-28 | 9.00 | 9.01 | 8.78 | 8.80 | 8.80 | qfq | 6,452,334 | 57,177,983 | -1.79% |
| 2026-01-27 | 9.04 | 9.04 | 8.76 | 8.96 | 8.96 | qfq | 9,034,891 | 80,450,455 | -0.99% |
| 2026-01-26 | 8.95 | 9.14 | 8.81 | 9.05 | 9.05 | qfq | 12,170,785 | 109,721,670 | 1.34% |
| 2026-01-23 | 8.71 | 8.93 | 8.68 | 8.93 | 8.93 | qfq | 7,616,301 | 67,427,676 | 2.64% |
| 2026-01-22 | 8.75 | 8.77 | 8.66 | 8.70 | 8.70 | qfq | 5,303,441 | 46,215,576 | 0.00% |
| 2026-01-21 | 8.65 | 8.73 | 8.60 | 8.70 | 8.70 | qfq | 5,445,832 | 47,258,312 | 0.35% |
| 2026-01-20 | 8.67 | 8.75 | 8.60 | 8.67 | 8.67 | qfq | 4,836,416 | 41,864,487 | -0.23% |
| 2026-01-19 | 8.65 | 8.75 | 8.57 | 8.69 | 8.69 | qfq | 4,691,565 | 40,678,022 | 0.46% |
| 2026-01-16 | 8.78 | 8.87 | 8.62 | 8.65 | 8.65 | qfq | 8,412,964 | 73,031,409 | -1.48% |
| 2026-01-15 | 8.90 | 8.94 | 8.74 | 8.78 | 8.78 | qfq | 6,570,880 | 57,858,137 | -1.35% |
| 2026-01-14 | 8.88 | 9.07 | 8.74 | 8.90 | 8.90 | qfq | 14,008,733 | 125,374,117 | 0.00% |
| 2026-01-13 | 9.08 | 9.15 | 8.86 | 8.90 | 8.90 | qfq | 16,765,360 | 150,529,430 | -1.11% |
| 2026-01-12 | 8.90 | 9.24 | 8.90 | 9.00 | 9.00 | qfq | 20,780,424 | 188,255,811 | 1.81% |
| 2026-01-09 | 8.66 | 8.85 | 8.61 | 8.84 | 8.84 | qfq | 12,982,823 | 113,617,365 | 2.08% |
| 2026-01-08 | 8.58 | 8.74 | 8.57 | 8.66 | 8.66 | qfq | 6,674,066 | 57,825,221 | 0.93% |
| 2026-01-07 | 8.64 | 8.68 | 8.57 | 8.58 | 8.58 | qfq | 5,705,873 | 49,216,723 | -0.46% |
| 2026-01-06 | 8.73 | 8.80 | 8.56 | 8.62 | 8.62 | qfq | 7,792,712 | 67,346,279 | -1.15% |
| 2026-01-05 | 8.32 | 8.79 | 8.32 | 8.72 | 8.72 | qfq | 12,337,723 | 106,152,203 | 5.06% |
| 2025-12-31 | 8.23 | 8.32 | 8.19 | 8.30 | 8.30 | qfq | 2,089,374 | 17,268,801 | 0.73% |
| 2025-12-30 | 8.21 | 8.31 | 8.21 | 8.24 | 8.24 | qfq | 2,244,144 | 18,525,139 | -0.48% |
| 2025-12-29 | 8.34 | 8.35 | 8.27 | 8.28 | 8.28 | qfq | 2,318,610 | 19,242,100 | -0.48% |
| 2025-12-26 | 8.40 | 8.44 | 8.31 | 8.32 | 8.32 | qfq | 2,391,879 | 20,030,370 | -0.60% |
| 2025-12-25 | 8.24 | 8.38 | 8.24 | 8.37 | 8.37 | qfq | 1,728,471 | 14,414,950 | 1.09% |
| 2025-12-24 | 8.20 | 8.33 | 8.19 | 8.28 | 8.28 | qfq | 2,145,769 | 17,731,491 | 0.85% |
| 2025-12-23 | 8.40 | 8.40 | 8.21 | 8.21 | 8.21 | qfq | 2,321,481 | 19,223,873 | -1.79% |
| 2025-12-22 | 8.46 | 8.46 | 8.33 | 8.36 | 8.36 | qfq | 2,774,954 | 23,265,357 | -0.59% |
| 2025-12-19 | 8.36 | 8.43 | 8.31 | 8.41 | 8.41 | qfq | 2,846,118 | 23,860,813 | 1.20% |
| 2025-12-18 | 8.25 | 8.38 | 8.25 | 8.31 | 8.31 | qfq | 2,291,581 | 19,109,939 | 0.36% |
| 2025-12-17 | 8.18 | 8.30 | 8.09 | 8.28 | 8.28 | qfq | 2,870,854 | 23,536,482 | 0.85% |
| 2025-12-16 | 8.29 | 8.34 | 8.18 | 8.21 | 8.21 | qfq | 2,550,577 | 21,001,891 | -1.20% |
| 2025-12-15 | 8.38 | 8.41 | 8.28 | 8.31 | 8.31 | qfq | 2,419,400 | 20,195,868 | -1.31% |
| 2025-12-12 | 8.30 | 8.42 | 8.27 | 8.42 | 8.42 | qfq | 3,138,885 | 26,178,887 | 1.45% |
| 2025-12-11 | 8.42 | 8.42 | 8.30 | 8.30 | 8.30 | qfq | 2,573,343 | 21,454,326 | -0.84% |
| 2025-12-10 | 8.50 | 8.50 | 8.33 | 8.37 | 8.37 | qfq | 1,645,524 | 13,778,424 | -0.83% |
| 2025-12-09 | 8.49 | 8.55 | 8.40 | 8.44 | 8.44 | qfq | 2,240,990 | 18,988,765 | -0.59% |
| 2025-12-08 | 8.58 | 8.58 | 8.46 | 8.49 | 8.49 | qfq | 2,405,839 | 20,450,628 | 0.71% |
| 2025-12-05 | 8.43 | 8.45 | 8.31 | 8.43 | 8.43 | qfq | 2,056,287 | 17,213,704 | 0.36% |
| 2025-12-04 | 8.52 | 8.52 | 8.37 | 8.40 | 8.40 | qfq | 1,981,931 | 16,677,718 | -0.59% |
| 2025-12-03 | 8.57 | 8.57 | 8.40 | 8.45 | 8.45 | qfq | 2,008,426 | 16,980,599 | -0.71% |
| 2025-12-02 | 8.62 | 8.62 | 8.47 | 8.51 | 8.51 | qfq | 2,142,603 | 18,238,308 | -0.93% |
| 2025-12-01 | 8.61 | 8.69 | 8.58 | 8.59 | 8.59 | qfq | 2,386,342 | 20,563,821 | -0.12% |
| 2025-11-28 | 8.60 | 8.63 | 8.48 | 8.60 | 8.60 | qfq | 2,108,818 | 18,028,496 | 0.35% |
| 2025-11-27 | 8.57 | 8.64 | 8.51 | 8.57 | 8.57 | qfq | 2,384,978 | 20,446,351 | 0.00% |
| 2025-11-26 | 8.61 | 8.76 | 8.56 | 8.57 | 8.57 | qfq | 2,759,236 | 23,918,932 | -0.46% |
| 2025-11-25 | 8.60 | 8.80 | 8.59 | 8.61 | 8.61 | qfq | 3,224,411 | 27,965,117 | 0.23% |
| 2025-11-24 | 8.41 | 8.62 | 8.41 | 8.59 | 8.59 | qfq | 3,549,143 | 30,343,072 | 2.38% |
| 2025-11-21 | 8.65 | 8.78 | 8.39 | 8.39 | 8.39 | qfq | 4,485,258 | 38,225,597 | -3.89% |
| 2025-11-20 | 8.74 | 8.83 | 8.69 | 8.73 | 8.73 | qfq | 2,160,808 | 18,906,846 | 0.00% |
| 2025-11-19 | 8.92 | 8.95 | 8.70 | 8.73 | 8.73 | qfq | 4,422,305 | 38,818,068 | -1.91% |
| 2025-11-18 | 9.05 | 9.07 | 8.89 | 8.90 | 8.90 | qfq | 4,620,947 | 41,384,368 | -1.66% |
| 2025-11-17 | 9.07 | 9.14 | 9.01 | 9.05 | 9.05 | qfq | 4,033,576 | 36,502,507 | -0.98% |
| 2025-11-14 | 9.09 | 9.26 | 9.08 | 9.14 | 9.14 | qfq | 5,122,128 | 46,995,601 | 0.11% |
| 2025-11-13 | 9.10 | 9.15 | 9.01 | 9.13 | 9.13 | qfq | 4,317,698 | 39,243,256 | 0.77% |
| 2025-11-12 | 9.15 | 9.18 | 9.05 | 9.06 | 9.06 | qfq | 3,866,271 | 35,208,965 | -0.88% |
| 2025-11-11 | 9.07 | 9.16 | 9.05 | 9.14 | 9.14 | qfq | 4,608,807 | 42,004,417 | 0.88% |
| 2025-11-10 | 8.96 | 9.07 | 8.96 | 9.06 | 9.06 | qfq | 3,241,768 | 29,264,545 | 1.34% |
| 2025-11-07 | 9.00 | 9.02 | 8.93 | 8.94 | 8.94 | qfq | 3,937,186 | 35,328,845 | -0.67% |
| 2025-11-06 | 9.10 | 9.10 | 8.96 | 9.00 | 9.00 | qfq | 4,471,541 | 40,259,730 | -0.55% |
| 2025-11-05 | 9.08 | 9.16 | 9.01 | 9.05 | 9.05 | qfq | 5,213,903 | 47,320,209 | -1.20% |
| 2025-11-04 | 9.30 | 9.35 | 9.11 | 9.16 | 9.16 | qfq | 4,471,643 | 41,117,706 | -1.82% |
| 2025-11-03 | 9.41 | 9.41 | 9.20 | 9.33 | 9.33 | qfq | 5,601,038 | 52,087,674 | 0.21% |
| 2025-10-31 | 9.11 | 9.37 | 9.11 | 9.31 | 9.31 | qfq | 7,549,004 | 70,161,594 | 1.53% |
| 2025-10-30 | 9.40 | 9.40 | 9.15 | 9.17 | 9.17 | qfq | 6,395,282 | 58,958,170 | -2.13% |
| 2025-10-29 | 9.20 | 9.50 | 9.13 | 9.37 | 9.37 | qfq | 9,205,666 | 85,821,376 | 2.07% |
| 2025-10-28 | 9.21 | 9.26 | 9.14 | 9.18 | 9.18 | qfq | 4,140,431 | 38,083,580 | 0.11% |
| 2025-10-27 | 9.08 | 9.24 | 9.06 | 9.17 | 9.17 | qfq | 6,300,252 | 57,722,669 | 1.33% |
| 2025-10-24 | 9.07 | 9.14 | 9.02 | 9.05 | 9.05 | qfq | 3,521,365 | 31,967,174 | -0.11% |
| 2025-10-23 | 9.10 | 9.12 | 8.93 | 9.06 | 9.06 | qfq | 3,992,049 | 35,908,073 | -0.22% |
| 2025-10-22 | 9.07 | 9.20 | 9.06 | 9.08 | 9.08 | qfq | 3,716,256 | 33,953,637 | -0.22% |
| 2025-10-21 | 9.00 | 9.12 | 8.93 | 9.10 | 9.10 | qfq | 4,166,020 | 37,664,806 | 1.68% |
| 2025-10-20 | 8.99 | 9.08 | 8.91 | 8.95 | 8.95 | qfq | 4,192,483 | 37,586,810 | 0.11% |
| 2025-10-17 | 9.13 | 9.22 | 8.91 | 8.94 | 8.94 | qfq | 5,196,231 | 47,033,203 | -1.97% |
| 2025-10-16 | 9.21 | 9.27 | 9.10 | 9.12 | 9.12 | qfq | 5,705,454 | 52,381,992 | -0.76% |
| 2025-10-15 | 9.06 | 9.25 | 8.99 | 9.19 | 9.19 | qfq | 5,901,815 | 54,086,443 | 1.88% |
| 2025-10-14 | 9.09 | 9.19 | 8.97 | 9.02 | 9.02 | qfq | 6,225,599 | 56,687,852 | -0.88% |
| 2025-10-13 | 8.95 | 9.12 | 8.78 | 9.10 | 9.10 | qfq | 5,500,627 | 49,463,445 | -0.22% |
| 2025-10-10 | 9.10 | 9.18 | 9.06 | 9.12 | 9.12 | qfq | 5,781,534 | 52,774,020 | -0.22% |
| 2025-10-09 | 9.09 | 9.18 | 9.04 | 9.14 | 9.14 | qfq | 5,699,988 | 51,943,970 | 0.22% |
| 2025-09-30 | 9.10 | 9.15 | 9.01 | 9.12 | 9.12 | qfq | 3,733,951 | 33,985,222 | 0.44% |
| 2025-09-29 | 9.01 | 9.08 | 8.84 | 9.08 | 9.08 | qfq | 4,788,234 | 42,985,944 | 0.55% |
| 2025-09-26 | 9.10 | 9.17 | 9.00 | 9.03 | 9.03 | qfq | 4,682,103 | 42,351,307 | -1.20% |
| 2025-09-25 | 9.21 | 9.46 | 9.14 | 9.14 | 9.14 | qfq | 6,517,446 | 60,376,488 | -0.65% |
| 2025-09-24 | 9.04 | 9.22 | 9.03 | 9.20 | 9.20 | qfq | 5,999,854 | 54,846,398 | 1.32% |
| 2025-09-23 | 9.28 | 9.28 | 8.88 | 9.08 | 9.08 | qfq | 9,039,908 | 81,428,611 | -2.16% |
| 2025-09-22 | 9.38 | 9.50 | 9.19 | 9.28 | 9.28 | qfq | 6,462,030 | 60,050,458 | -0.54% |
| 2025-09-19 | 9.43 | 9.61 | 9.27 | 9.33 | 9.33 | qfq | 8,445,943 | 79,480,562 | -1.06% |
| 2025-09-18 | 9.68 | 9.85 | 9.37 | 9.43 | 9.43 | qfq | 12,779,614 | 123,341,751 | -2.68% |
| 2025-09-17 | 9.64 | 9.78 | 9.61 | 9.69 | 9.69 | qfq | 6,508,507 | 63,032,340 | 0.31% |
| 2025-09-16 | 9.58 | 9.69 | 9.41 | 9.66 | 9.66 | qfq | 7,205,953 | 68,839,705 | 1.90% |
| 2025-09-15 | 9.63 | 9.65 | 9.47 | 9.48 | 9.48 | qfq | 9,121,041 | 86,943,792 | -1.76% |
| 2025-09-12 | 9.65 | 9.75 | 9.50 | 9.65 | 9.65 | qfq | 7,886,716 | 75,897,344 | 0.10% |
| 2025-09-11 | 9.48 | 9.64 | 9.22 | 9.64 | 9.64 | qfq | 8,723,270 | 82,435,426 | 0.73% |
| 2025-09-10 | 9.64 | 9.78 | 9.53 | 9.57 | 9.57 | qfq | 6,561,787 | 63,184,323 | -0.93% |
| 2025-09-09 | 9.90 | 10.01 | 9.61 | 9.66 | 9.66 | qfq | 10,567,973 | 103,568,098 | -2.72% |
| 2025-09-08 | 9.84 | 10.00 | 9.78 | 9.93 | 9.93 | qfq | 7,682,195 | 76,020,524 | 0.91% |
| 2025-09-05 | 9.70 | 9.85 | 9.52 | 9.84 | 9.84 | qfq | 8,033,152 | 78,065,293 | 1.86% |
| 2025-09-04 | 10.00 | 10.09 | 9.49 | 9.66 | 9.66 | qfq | 11,834,426 | 116,194,567 | -3.40% |
| 2025-09-03 | 10.00 | 10.15 | 9.85 | 10.00 | 10.00 | qfq | 15,027,207 | 150,785,739 | 1.52% |
| 2025-09-02 | 10.06 | 10.11 | 9.75 | 9.85 | 9.85 | qfq | 9,888,664 | 97,697,428 | -2.28% |
| 2025-09-01 | 9.86 | 10.12 | 9.75 | 10.08 | 10.08 | qfq | 11,781,538 | 118,020,532 | 2.54% |
| 2025-08-29 | 9.85 | 9.95 | 9.75 | 9.83 | 9.83 | qfq | 8,354,242 | 82,160,035 | -0.30% |
| 2025-08-28 | 9.81 | 9.95 | 9.48 | 9.86 | 9.86 | qfq | 13,261,987 | 129,190,647 | 0.51% |
| 2025-08-27 | 10.19 | 10.29 | 9.81 | 9.81 | 9.81 | qfq | 15,315,164 | 154,175,914 | -3.35% |
| 2025-08-26 | 10.29 | 10.32 | 10.12 | 10.15 | 10.15 | qfq | 10,661,729 | 108,749,954 | -1.93% |
| 2025-08-25 | 10.12 | 10.55 | 10.12 | 10.35 | 10.35 | qfq | 17,317,952 | 179,202,777 | 2.37% |
| 2025-08-22 | 10.13 | 10.17 | 10.02 | 10.11 | 10.11 | qfq | 10,199,397 | 102,861,830 | -0.10% |
| 2025-08-21 | 10.24 | 10.35 | 10.04 | 10.12 | 10.12 | qfq | 10,118,801 | 102,962,327 | -1.08% |
| 2025-08-20 | 10.43 | 10.51 | 9.93 | 10.23 | 10.23 | qfq | 19,703,094 | 200,849,228 | -2.39% |
| 2025-08-19 | 10.70 | 10.94 | 10.43 | 10.48 | 10.48 | qfq | 17,402,279 | 186,036,060 | -1.87% |
| 2025-08-18 | 10.47 | 10.78 | 10.47 | 10.68 | 10.68 | qfq | 16,863,016 | 179,523,337 | 2.01% |
| 2025-08-15 | 10.21 | 10.47 | 10.10 | 10.47 | 10.47 | qfq | 15,884,785 | 164,140,562 | 2.25% |
| 2025-08-14 | 10.59 | 10.75 | 10.23 | 10.24 | 10.24 | qfq | 16,598,398 | 172,985,347 | -3.31% |
| 2025-08-13 | 10.32 | 10.62 | 10.16 | 10.59 | 10.59 | qfq | 23,231,669 | 241,083,283 | 0.67% |
| 2025-08-12 | 10.85 | 10.85 | 10.45 | 10.52 | 10.52 | qfq | 15,167,707 | 160,189,990 | -2.05% |
| 2025-08-11 | 10.31 | 10.88 | 10.31 | 10.74 | 10.74 | qfq | 16,619,599 | 176,957,380 | 3.67% |
| 2025-08-08 | 10.46 | 10.55 | 10.33 | 10.36 | 10.36 | qfq | 10,623,557 | 110,726,768 | -0.96% |
| 2025-08-07 | 10.55 | 10.71 | 10.38 | 10.46 | 10.46 | qfq | 14,832,697 | 155,924,680 | -1.51% |
| 2025-08-06 | 10.92 | 11.14 | 10.58 | 10.62 | 10.62 | qfq | 21,347,095 | 228,648,576 | -2.75% |
| 2025-08-05 | 11.01 | 11.20 | 10.72 | 10.92 | 10.92 | qfq | 20,170,518 | 219,676,580 | -0.27% |
| 2025-08-04 | 10.59 | 10.95 | 10.36 | 10.95 | 10.95 | qfq | 25,178,892 | 269,229,109 | 1.11% |
| 2025-08-01 | 10.83 | 11.12 | 10.60 | 10.83 | 10.83 | qfq | 23,149,897 | 251,356,357 | 0.19% |
| 2025-07-31 | 11.00 | 11.38 | 10.76 | 10.81 | 10.81 | qfq | 33,921,616 | 376,116,703 | -2.79% |
| 2025-07-30 | 10.59 | 11.69 | 10.55 | 11.12 | 11.12 | qfq | 38,914,684 | 435,209,540 | 3.44% |
| 2025-07-29 | 10.49 | 10.86 | 10.31 | 10.75 | 10.75 | qfq | 25,776,376 | 274,499,679 | 2.97% |
| 2025-07-28 | 10.17 | 10.51 | 10.17 | 10.44 | 10.44 | qfq | 16,760,320 | 174,231,390 | 1.56% |
| 2025-07-25 | 10.56 | 10.76 | 10.26 | 10.28 | 10.28 | qfq | 26,611,403 | 278,447,880 | -3.02% |
| 2025-07-24 | 10.77 | 10.97 | 10.36 | 10.60 | 10.60 | qfq | 32,235,185 | 340,553,238 | -0.09% |
| 2025-07-23 | 10.40 | 11.28 | 10.27 | 10.61 | 10.61 | qfq | 51,681,847 | 559,421,225 | -1.12% |
| 2025-07-22 | 10.08 | 11.08 | 9.97 | 10.73 | 10.73 | qfq | 54,679,730 | 574,237,642 | 5.71% |
| 2025-07-21 | 9.75 | 10.36 | 9.60 | 10.15 | 10.15 | qfq | 39,740,637 | 396,704,096 | 3.26% |
| 2025-07-18 | 10.01 | 10.01 | 9.61 | 9.83 | 9.83 | qfq | 37,936,617 | 370,213,093 | -3.72% |
| 2025-07-17 | 9.16 | 10.80 | 9.15 | 10.21 | 10.18 | qfq | 64,104,810 | 647,795,635 | 11.95% |
| 2025-07-16 | 8.95 | 9.15 | 8.80 | 9.12 | 9.09 | qfq | 13,299,526 | 119,083,788 | 2.36% |
| 2025-07-15 | 9.06 | 9.13 | 8.80 | 8.91 | 8.88 | qfq | 13,100,367 | 116,654,181 | -2.09% |
| 2025-07-14 | 9.17 | 9.26 | 9.05 | 9.10 | 9.07 | qfq | 11,820,528 | 107,837,506 | -0.66% |
| 2025-07-11 | 9.10 | 9.20 | 9.03 | 9.16 | 9.13 | qfq | 8,429,937 | 76,974,054 | 1.44% |
| 2025-07-10 | 8.93 | 9.22 | 8.92 | 9.03 | 9.00 | qfq | 7,173,619 | 65,221,786 | 0.56% |
| 2025-07-09 | 9.03 | 9.13 | 8.86 | 8.98 | 8.95 | qfq | 6,171,487 | 55,413,756 | 0.22% |
| 2025-07-08 | 8.96 | 9.27 | 8.92 | 8.96 | 8.93 | qfq | 7,893,272 | 71,539,345 | -0.33% |
| 2025-07-07 | 9.10 | 9.29 | 8.95 | 8.99 | 8.96 | qfq | 9,109,678 | 83,062,448 | -0.66% |
| 2025-07-04 | 9.03 | 9.23 | 9.00 | 9.05 | 9.02 | qfq | 10,277,273 | 93,446,589 | 1.23% |
| 2025-07-03 | 8.79 | 8.97 | 8.72 | 8.94 | 8.91 | qfq | 7,488,770 | 66,517,033 | 1.71% |
| 2025-07-02 | 8.78 | 8.99 | 8.71 | 8.79 | 8.76 | qfq | 7,159,131 | 63,232,117 | -0.90% |
| 2025-07-01 | 8.62 | 8.89 | 8.61 | 8.87 | 8.84 | qfq | 7,460,992 | 65,313,338 | 2.42% |
| 2025-06-30 | 8.52 | 8.67 | 8.46 | 8.66 | 8.63 | qfq | 5,700,485 | 48,800,666 | 1.64% |
| 2025-06-27 | 8.50 | 8.58 | 8.47 | 8.52 | 8.49 | qfq | 5,067,137 | 43,200,659 | -0.35% |
| 2025-06-26 | 8.51 | 8.55 | 8.29 | 8.55 | 8.52 | qfq | 6,276,618 | 52,873,729 | 0.59% |
| 2025-06-25 | 8.61 | 8.66 | 8.45 | 8.50 | 8.48 | qfq | 5,889,256 | 50,167,519 | -0.82% |
| 2025-06-24 | 8.48 | 8.62 | 8.48 | 8.57 | 8.54 | qfq | 4,820,098 | 41,288,943 | 0.94% |
| 2025-06-23 | 8.43 | 8.55 | 8.26 | 8.49 | 8.47 | qfq | 6,783,049 | 56,951,232 | 1.31% |
| 2025-06-20 | 8.39 | 8.54 | 8.35 | 8.38 | 8.36 | qfq | 3,986,071 | 33,623,808 | -0.71% |
| 2025-06-19 | 8.64 | 8.68 | 8.39 | 8.44 | 8.42 | qfq | 7,798,991 | 66,242,952 | -2.31% |
| 2025-06-18 | 8.71 | 8.91 | 8.61 | 8.64 | 8.61 | qfq | 12,069,211 | 105,271,307 | -3.03% |
| 2025-06-17 | 9.20 | 9.49 | 8.82 | 8.91 | 8.88 | qfq | 23,469,959 | 215,432,630 | -0.56% |
| 2025-06-16 | 8.75 | 9.29 | 8.64 | 8.96 | 8.93 | qfq | 16,426,301 | 148,456,309 | 4.19% |
| 2025-06-13 | 8.90 | 8.90 | 8.56 | 8.60 | 8.57 | qfq | 6,179,889 | 53,652,888 | -2.71% |
| 2025-06-12 | 8.75 | 8.93 | 8.71 | 8.84 | 8.81 | qfq | 7,940,984 | 70,080,255 | 1.26% |
| 2025-06-11 | 8.73 | 8.85 | 8.70 | 8.73 | 8.70 | qfq | 5,082,557 | 44,523,270 | -0.46% |
| 2025-06-10 | 8.85 | 8.90 | 8.66 | 8.77 | 8.74 | qfq | 6,670,832 | 58,618,009 | -0.23% |
| 2025-06-09 | 8.58 | 8.92 | 8.56 | 8.79 | 8.76 | qfq | 7,249,530 | 63,895,623 | 2.45% |
| 2025-06-06 | 8.81 | 8.85 | 8.53 | 8.58 | 8.55 | qfq | 6,983,945 | 60,261,441 | -2.28% |
| 2025-06-05 | 8.86 | 8.87 | 8.62 | 8.78 | 8.75 | qfq | 11,990,607 | 104,790,934 | -0.57% |
| 2025-06-04 | 8.75 | 9.14 | 8.67 | 8.83 | 8.80 | qfq | 15,050,022 | 134,219,053 | 1.49% |
| 2025-06-03 | 8.40 | 8.76 | 8.31 | 8.70 | 8.67 | qfq | 12,457,980 | 107,510,911 | 3.57% |
| 2025-05-30 | 8.47 | 8.59 | 8.37 | 8.40 | 8.38 | qfq | 10,112,200 | 85,541,017 | -0.24% |
| 2025-05-29 | 8.08 | 8.43 | 8.04 | 8.42 | 8.40 | qfq | 10,643,777 | 88,205,331 | 3.82% |
| 2025-05-28 | 8.04 | 8.24 | 7.95 | 8.11 | 8.09 | qfq | 7,284,219 | 59,152,551 | 1.88% |
| 2025-05-27 | 7.86 | 8.00 | 7.84 | 7.96 | 7.94 | qfq | 2,779,399 | 22,084,288 | 1.02% |
| 2025-05-26 | 7.93 | 8.02 | 7.79 | 7.88 | 7.86 | qfq | 3,463,662 | 27,231,814 | -0.76% |
| 2025-05-23 | 7.91 | 8.09 | 7.91 | 7.94 | 7.92 | qfq | 3,735,468 | 29,984,467 | 0.25% |
| 2025-05-22 | 8.00 | 8.04 | 7.89 | 7.92 | 7.90 | qfq | 2,735,804 | 21,766,618 | -1.12% |
| 2025-05-21 | 8.06 | 8.13 | 8.00 | 8.01 | 7.99 | qfq | 2,897,779 | 23,354,106 | -0.37% |
| 2025-05-20 | 7.98 | 8.06 | 7.97 | 8.04 | 8.02 | qfq | 3,477,323 | 27,941,004 | 1.13% |
| 2025-05-19 | 7.99 | 8.04 | 7.90 | 7.95 | 7.93 | qfq | 2,425,091 | 19,275,412 | -0.13% |
| 2025-05-16 | 7.87 | 7.98 | 7.83 | 7.96 | 7.94 | qfq | 3,004,818 | 23,791,450 | 1.02% |
| 2025-05-15 | 7.86 | 7.90 | 7.78 | 7.88 | 7.86 | qfq | 2,262,665 | 17,762,777 | 0.25% |
| 2025-05-14 | 7.86 | 7.91 | 7.79 | 7.86 | 7.84 | qfq | 2,317,598 | 18,164,043 | 0.13% |
| 2025-05-13 | 7.93 | 7.94 | 7.84 | 7.85 | 7.83 | qfq | 2,339,180 | 18,451,487 | -0.25% |
| 2025-05-12 | 7.92 | 7.94 | 7.81 | 7.87 | 7.85 | qfq | 3,049,972 | 23,942,484 | 0.00% |
| 2025-05-09 | 8.00 | 8.01 | 7.87 | 7.87 | 7.85 | qfq | 2,181,139 | 17,284,462 | -1.50% |
| 2025-05-08 | 7.90 | 8.02 | 7.84 | 7.99 | 7.97 | qfq | 2,962,420 | 23,626,225 | 1.01% |
| 2025-05-07 | 7.94 | 8.06 | 7.84 | 7.91 | 7.89 | qfq | 3,936,210 | 31,318,948 | 0.13% |
| 2025-05-06 | 7.77 | 7.90 | 7.77 | 7.90 | 7.88 | qfq | 3,405,481 | 26,731,726 | 0.89% |
| 2025-04-30 | 7.68 | 7.88 | 7.66 | 7.83 | 7.81 | qfq | 3,537,554 | 27,510,995 | 2.89% |
| 2025-04-29 | 7.69 | 7.71 | 7.59 | 7.61 | 7.59 | qfq | 2,178,953 | 16,672,869 | 0.40% |
| 2025-04-28 | 7.77 | 7.77 | 7.51 | 7.58 | 7.56 | qfq | 2,188,787 | 16,607,552 | -1.69% |
| 2025-04-25 | 7.89 | 7.91 | 7.69 | 7.71 | 7.69 | qfq | 4,681,216 | 36,361,887 | -1.78% |
| 2025-04-24 | 7.80 | 8.00 | 7.79 | 7.85 | 7.83 | qfq | 4,025,060 | 31,716,748 | 0.26% |
| 2025-04-23 | 8.15 | 8.19 | 7.80 | 7.83 | 7.81 | qfq | 8,509,421 | 67,306,714 | -3.93% |
| 2025-04-22 | 7.54 | 8.40 | 7.54 | 8.15 | 8.13 | qfq | 13,363,310 | 107,709,116 | 8.09% |
| 2025-04-21 | 7.50 | 7.57 | 7.42 | 7.54 | 7.52 | qfq | 3,072,989 | 23,149,302 | 0.80% |
| 2025-04-18 | 7.58 | 7.59 | 7.41 | 7.48 | 7.46 | qfq | 2,248,932 | 16,803,513 | -0.53% |
| 2025-04-17 | 7.60 | 7.66 | 7.50 | 7.52 | 7.50 | qfq | 2,467,794 | 18,720,563 | -0.40% |
| 2025-04-16 | 7.69 | 7.72 | 7.42 | 7.55 | 7.53 | qfq | 2,890,704 | 21,838,614 | -1.69% |
| 2025-04-15 | 7.73 | 7.82 | 7.61 | 7.68 | 7.66 | qfq | 2,379,826 | 18,274,445 | -0.52% |
| 2025-04-14 | 7.69 | 7.85 | 7.69 | 7.72 | 7.70 | qfq | 2,599,516 | 20,190,651 | 0.65% |
| 2025-04-11 | 7.58 | 7.78 | 7.45 | 7.67 | 7.65 | qfq | 3,005,880 | 23,078,821 | 1.19% |
| 2025-04-10 | 7.54 | 7.73 | 7.50 | 7.58 | 7.56 | qfq | 4,270,083 | 32,596,282 | 1.61% |
| 2025-04-09 | 7.12 | 7.50 | 6.80 | 7.46 | 7.44 | qfq | 5,106,627 | 36,869,960 | 2.90% |
| 2025-04-08 | 7.12 | 7.40 | 7.10 | 7.25 | 7.23 | qfq | 5,156,341 | 37,293,057 | 4.02% |
| 2025-04-07 | 8.11 | 8.11 | 6.73 | 6.97 | 6.95 | qfq | 9,979,179 | 73,513,503 | -15.82% |
| 2025-04-03 | 8.24 | 8.44 | 8.21 | 8.28 | 8.26 | qfq | 3,843,703 | 31,972,847 | 0.12% |
| 2025-04-02 | 8.32 | 8.39 | 8.24 | 8.27 | 8.25 | qfq | 3,061,916 | 25,426,693 | -0.60% |
| 2025-04-01 | 8.02 | 8.51 | 7.98 | 8.32 | 8.30 | qfq | 7,958,205 | 66,545,551 | 3.87% |
| 2025-03-31 | 8.08 | 8.13 | 7.90 | 8.01 | 7.99 | qfq | 4,023,761 | 32,234,167 | -1.23% |
| 2025-03-28 | 8.17 | 8.35 | 8.10 | 8.11 | 8.09 | qfq | 4,045,375 | 33,317,557 | -0.98% |
| 2025-03-27 | 8.01 | 8.25 | 7.90 | 8.19 | 8.17 | qfq | 3,585,383 | 29,136,485 | 2.12% |
| 2025-03-26 | 8.00 | 8.10 | 8.00 | 8.02 | 8.00 | qfq | 1,575,215 | 12,681,592 | -0.50% |
| 2025-03-25 | 7.96 | 8.09 | 7.92 | 8.06 | 8.04 | qfq | 2,110,233 | 16,875,581 | 1.13% |
| 2025-03-24 | 8.11 | 8.12 | 7.86 | 7.97 | 7.95 | qfq | 2,898,781 | 23,111,746 | -1.60% |
| 2025-03-21 | 8.19 | 8.26 | 8.10 | 8.10 | 8.08 | qfq | 2,393,240 | 19,532,491 | -1.34% |
| 2025-03-20 | 8.24 | 8.28 | 8.19 | 8.21 | 8.19 | qfq | 1,809,209 | 14,890,075 | -0.73% |
| 2025-03-19 | 8.30 | 8.35 | 8.24 | 8.27 | 8.25 | qfq | 2,236,373 | 18,560,469 | -0.36% |
| 2025-03-18 | 8.28 | 8.38 | 8.24 | 8.30 | 8.28 | qfq | 2,391,118 | 19,910,731 | 0.12% |
| 2025-03-17 | 8.25 | 8.34 | 8.17 | 8.29 | 8.27 | qfq | 3,693,064 | 30,563,572 | 0.97% |
| 2025-03-14 | 7.95 | 8.23 | 7.95 | 8.21 | 8.19 | qfq | 4,131,672 | 33,562,846 | 2.75% |
| 2025-03-13 | 8.10 | 8.12 | 7.91 | 7.99 | 7.97 | qfq | 2,813,069 | 22,455,678 | -1.11% |
| 2025-03-12 | 8.16 | 8.19 | 8.07 | 8.08 | 8.06 | qfq | 2,954,383 | 23,943,358 | -0.49% |
| 2025-03-11 | 8.06 | 8.14 | 8.03 | 8.12 | 8.10 | qfq | 2,670,025 | 21,569,631 | -0.61% |
| 2025-03-10 | 8.11 | 8.28 | 8.10 | 8.17 | 8.15 | qfq | 3,115,896 | 25,475,318 | 1.11% |
| 2025-03-07 | 8.26 | 8.26 | 8.04 | 8.08 | 8.06 | qfq | 3,764,104 | 30,618,284 | -2.06% |
| 2025-03-06 | 8.14 | 8.26 | 8.10 | 8.25 | 8.23 | qfq | 4,098,404 | 33,643,157 | 1.60% |
| 2025-03-05 | 8.25 | 8.28 | 8.06 | 8.12 | 8.10 | qfq | 2,995,765 | 24,337,058 | -1.46% |
| 2025-03-04 | 8.12 | 8.25 | 8.12 | 8.24 | 8.22 | qfq | 2,693,933 | 22,060,878 | 0.98% |
| 2025-03-03 | 8.02 | 8.27 | 8.02 | 8.16 | 8.14 | qfq | 3,977,777 | 32,553,800 | 1.62% |
| 2025-02-28 | 8.33 | 8.33 | 8.02 | 8.03 | 8.01 | qfq | 4,383,143 | 35,774,098 | -3.60% |
| 2025-02-27 | 8.20 | 8.35 | 8.13 | 8.33 | 8.31 | qfq | 5,407,025 | 44,619,936 | 1.46% |
| 2025-02-26 | 8.11 | 8.22 | 8.07 | 8.21 | 8.19 | qfq | 3,516,443 | 28,616,674 | 1.48% |
| 2025-02-25 | 8.21 | 8.21 | 8.04 | 8.09 | 8.07 | qfq | 3,406,054 | 27,612,076 | -1.34% |
| 2025-02-24 | 8.22 | 8.25 | 8.11 | 8.20 | 8.18 | qfq | 3,134,039 | 25,658,762 | -0.12% |
| 2025-02-21 | 8.13 | 8.28 | 8.09 | 8.21 | 8.19 | qfq | 4,460,615 | 36,471,273 | 0.12% |
| 2025-02-20 | 8.14 | 8.37 | 8.14 | 8.20 | 8.18 | qfq | 4,689,176 | 38,663,177 | 0.99% |
| 2025-02-19 | 8.01 | 8.16 | 7.95 | 8.12 | 8.10 | qfq | 4,968,630 | 40,031,936 | 1.50% |
| 2025-02-18 | 8.30 | 8.35 | 7.97 | 8.00 | 7.98 | qfq | 8,110,252 | 65,834,533 | -4.53% |
| 2025-02-17 | 7.94 | 8.86 | 7.85 | 8.38 | 8.36 | qfq | 14,688,482 | 124,535,914 | 6.35% |
| 2025-02-14 | 7.73 | 7.96 | 7.70 | 7.88 | 7.86 | qfq | 3,845,318 | 30,295,788 | 2.07% |
| 2025-02-13 | 7.83 | 7.85 | 7.72 | 7.72 | 7.70 | qfq | 1,917,310 | 14,913,977 | -1.15% |
| 2025-02-12 | 7.79 | 7.86 | 7.75 | 7.81 | 7.79 | qfq | 2,589,175 | 20,203,397 | -0.26% |
| 2025-02-11 | 7.92 | 7.92 | 7.72 | 7.83 | 7.81 | qfq | 2,649,085 | 20,639,105 | -1.14% |
| 2025-02-10 | 7.84 | 7.93 | 7.76 | 7.92 | 7.90 | qfq | 3,426,051 | 26,871,295 | 1.67% |
| 2025-02-07 | 7.65 | 7.88 | 7.64 | 7.79 | 7.77 | qfq | 4,224,171 | 32,864,705 | 1.70% |
| 2025-02-06 | 7.49 | 7.66 | 7.43 | 7.66 | 7.64 | qfq | 2,528,840 | 19,166,010 | 2.13% |
| 2025-02-05 | 7.48 | 7.54 | 7.43 | 7.50 | 7.48 | qfq | 1,634,450 | 12,238,586 | 1.35% |
| 2025-01-27 | 7.50 | 7.57 | 7.40 | 7.40 | 7.38 | qfq | 2,069,276 | 15,474,239 | -0.80% |
| 2025-01-24 | 7.37 | 7.49 | 7.31 | 7.46 | 7.44 | qfq | 1,829,523 | 13,538,943 | 1.22% |
| 2025-01-23 | 7.41 | 7.56 | 7.37 | 7.37 | 7.35 | qfq | 2,409,437 | 17,974,406 | 0.41% |
| 2025-01-22 | 7.45 | 7.45 | 7.32 | 7.34 | 7.32 | qfq | 1,351,952 | 9,948,290 | -1.61% |
| 2025-01-21 | 7.44 | 7.47 | 7.33 | 7.46 | 7.44 | qfq | 1,998,009 | 14,787,469 | 0.95% |
| 2025-01-20 | 7.43 | 7.49 | 7.36 | 7.39 | 7.37 | qfq | 1,796,386 | 13,333,970 | 0.41% |
| 2025-01-17 | 7.33 | 7.43 | 7.29 | 7.36 | 7.34 | qfq | 1,416,526 | 10,433,165 | 0.14% |
| 2025-01-16 | 7.42 | 7.50 | 7.33 | 7.35 | 7.33 | qfq | 1,519,648 | 11,251,279 | -0.27% |
| 2025-01-15 | 7.55 | 7.55 | 7.35 | 7.37 | 7.35 | qfq | 1,709,178 | 12,640,048 | -1.21% |
| 2025-01-14 | 7.17 | 7.46 | 7.17 | 7.46 | 7.44 | qfq | 2,004,551 | 14,725,319 | 3.76% |
| 2025-01-13 | 7.11 | 7.19 | 7.01 | 7.19 | 7.17 | qfq | 1,964,266 | 13,999,984 | 1.13% |
| 2025-01-10 | 7.28 | 7.34 | 7.11 | 7.11 | 7.09 | qfq | 1,521,588 | 10,978,481 | -2.34% |
| 2025-01-09 | 7.32 | 7.37 | 7.22 | 7.28 | 7.26 | qfq | 1,584,125 | 11,578,158 | -1.09% |
| 2025-01-08 | 7.43 | 7.50 | 7.20 | 7.36 | 7.34 | qfq | 2,056,241 | 15,075,701 | -1.21% |
| 2025-01-07 | 7.41 | 7.46 | 7.30 | 7.45 | 7.43 | qfq | 1,961,031 | 14,470,901 | 0.27% |
| 2025-01-06 | 7.30 | 7.53 | 7.21 | 7.43 | 7.41 | qfq | 2,534,709 | 18,825,533 | 1.78% |
| 2025-01-03 | 7.47 | 7.58 | 7.28 | 7.30 | 7.28 | qfq | 2,544,277 | 18,960,557 | -2.28% |
| 2025-01-02 | 7.65 | 7.73 | 7.39 | 7.47 | 7.45 | qfq | 2,489,206 | 18,850,154 | -2.61% |
| 2024-12-31 | 7.93 | 7.93 | 7.66 | 7.67 | 7.65 | qfq | 2,613,554 | 20,313,787 | -2.79% |
| 2024-12-30 | 7.97 | 7.97 | 7.82 | 7.89 | 7.87 | qfq | 1,676,008 | 13,209,193 | -1.00% |
| 2024-12-27 | 7.94 | 8.03 | 7.86 | 7.97 | 7.95 | qfq | 1,626,805 | 12,992,881 | 0.50% |
| 2024-12-26 | 7.88 | 7.94 | 7.82 | 7.93 | 7.91 | qfq | 1,488,707 | 11,771,863 | 0.89% |
| 2024-12-25 | 8.03 | 8.06 | 7.81 | 7.86 | 7.84 | qfq | 1,647,808 | 13,005,878 | -1.01% |
| 2024-12-24 | 7.91 | 8.02 | 7.88 | 7.94 | 7.92 | qfq | 2,130,058 | 16,894,513 | 0.25% |
| 2024-12-23 | 8.21 | 8.23 | 7.91 | 7.92 | 7.90 | qfq | 4,098,116 | 32,884,382 | -3.77% |
| 2024-12-20 | 8.18 | 8.26 | 8.09 | 8.23 | 8.21 | qfq | 2,969,193 | 24,342,757 | 1.23% |
| 2024-12-19 | 8.13 | 8.16 | 8.01 | 8.13 | 8.11 | qfq | 2,702,295 | 21,847,798 | -0.37% |
| 2024-12-18 | 8.19 | 8.23 | 8.11 | 8.16 | 8.14 | qfq | 1,972,004 | 16,111,960 | 0.12% |
| 2024-12-17 | 8.38 | 8.38 | 8.11 | 8.15 | 8.13 | qfq | 4,313,260 | 35,412,862 | -2.74% |
| 2024-12-16 | 8.40 | 8.52 | 8.32 | 8.38 | 8.36 | qfq | 3,737,676 | 31,488,761 | -0.59% |
| 2024-12-13 | 8.65 | 8.67 | 8.41 | 8.43 | 8.41 | qfq | 4,421,570 | 37,627,215 | -2.54% |
| 2024-12-12 | 8.65 | 8.67 | 8.54 | 8.65 | 8.62 | qfq | 6,000,161 | 51,627,370 | -0.23% |
| 2024-12-11 | 8.66 | 8.71 | 8.61 | 8.67 | 8.64 | qfq | 8,835,314 | 76,563,084 | 1.05% |
| 2024-12-10 | 8.78 | 8.85 | 8.55 | 8.58 | 8.55 | qfq | 6,937,753 | 60,095,363 | 0.00% |
| 2024-12-09 | 8.63 | 8.70 | 8.52 | 8.58 | 8.55 | qfq | 3,809,326 | 32,817,729 | 0.12% |
| 2024-12-06 | 8.46 | 8.59 | 8.37 | 8.57 | 8.54 | qfq | 3,199,639 | 27,213,239 | 1.42% |
| 2024-12-05 | 8.36 | 8.47 | 8.32 | 8.45 | 8.43 | qfq | 2,787,809 | 23,443,426 | 0.96% |
| 2024-12-04 | 8.52 | 8.53 | 8.35 | 8.37 | 8.35 | qfq | 2,807,998 | 23,708,685 | -1.99% |
| 2024-12-03 | 8.65 | 8.65 | 8.46 | 8.54 | 8.51 | qfq | 2,743,606 | 23,388,152 | -0.81% |
| 2024-12-02 | 8.49 | 8.62 | 8.43 | 8.61 | 8.58 | qfq | 3,870,590 | 33,155,438 | 1.77% |
| 2024-11-29 | 8.34 | 8.51 | 8.27 | 8.46 | 8.44 | qfq | 2,869,219 | 24,141,454 | 1.08% |
| 2024-11-28 | 8.40 | 8.44 | 8.34 | 8.37 | 8.35 | qfq | 2,222,528 | 18,642,304 | -0.12% |
| 2024-11-27 | 8.30 | 8.39 | 8.14 | 8.38 | 8.36 | qfq | 2,667,039 | 22,049,509 | 1.21% |
| 2024-11-26 | 8.23 | 8.53 | 8.23 | 8.28 | 8.26 | qfq | 2,196,925 | 18,437,730 | -0.36% |
| 2024-11-25 | 8.23 | 8.31 | 8.17 | 8.31 | 8.29 | qfq | 2,463,503 | 20,291,766 | 0.97% |
| 2024-11-22 | 8.56 | 8.57 | 8.23 | 8.23 | 8.21 | qfq | 4,477,452 | 37,584,304 | -4.08% |
| 2024-11-21 | 8.67 | 8.67 | 8.49 | 8.58 | 8.55 | qfq | 3,373,745 | 28,926,691 | -1.04% |
| 2024-11-20 | 8.47 | 8.76 | 8.47 | 8.67 | 8.64 | qfq | 3,981,325 | 34,438,090 | 1.76% |
| 2024-11-19 | 8.32 | 8.52 | 8.31 | 8.52 | 8.49 | qfq | 2,796,778 | 23,604,636 | 2.04% |
| 2024-11-18 | 8.60 | 8.63 | 8.28 | 8.35 | 8.33 | qfq | 5,720,261 | 48,255,338 | -1.88% |
| 2024-11-15 | 8.90 | 8.94 | 8.51 | 8.51 | 8.48 | qfq | 7,487,105 | 65,440,096 | -4.81% |
| 2024-11-14 | 9.22 | 9.26 | 8.93 | 8.94 | 8.91 | qfq | 6,266,341 | 56,929,993 | -3.66% |
| 2024-11-13 | 9.42 | 9.66 | 9.13 | 9.28 | 9.25 | qfq | 8,996,769 | 84,114,205 | -0.22% |
| 2024-11-12 | 9.29 | 9.60 | 9.16 | 9.30 | 9.27 | qfq | 11,877,316 | 111,615,243 | 0.11% |
| 2024-11-11 | 9.02 | 9.29 | 8.97 | 9.29 | 9.26 | qfq | 8,041,730 | 73,917,248 | 2.99% |
| 2024-11-08 | 9.10 | 9.20 | 8.99 | 9.02 | 8.99 | qfq | 8,203,920 | 74,462,039 | 0.33% |
| 2024-11-07 | 8.80 | 9.02 | 8.78 | 8.99 | 8.96 | qfq | 6,711,608 | 59,960,013 | 1.93% |
| 2024-11-06 | 8.84 | 9.04 | 8.75 | 8.82 | 8.79 | qfq | 6,789,391 | 60,347,086 | -0.11% |
| 2024-11-05 | 8.61 | 8.85 | 8.55 | 8.83 | 8.80 | qfq | 6,056,139 | 52,961,678 | 3.15% |
| 2024-11-04 | 8.51 | 8.63 | 8.48 | 8.56 | 8.53 | qfq | 2,906,947 | 24,891,391 | 0.23% |
| 2024-11-01 | 8.95 | 8.95 | 8.53 | 8.54 | 8.51 | qfq | 5,646,214 | 49,192,738 | -1.84% |
| 2024-10-31 | 8.70 | 8.83 | 8.61 | 8.70 | 8.67 | qfq | 4,973,809 | 43,426,672 | 0.23% |
| 2024-10-30 | 8.64 | 8.74 | 8.51 | 8.68 | 8.65 | qfq | 5,161,899 | 44,517,905 | 0.35% |
| 2024-10-29 | 8.95 | 9.05 | 8.63 | 8.65 | 8.62 | qfq | 7,513,500 | 65,979,646 | -4.00% |
| 2024-10-28 | 8.93 | 9.03 | 8.75 | 9.01 | 8.98 | qfq | 7,104,311 | 63,255,510 | 0.00% |
| 2024-10-25 | 8.97 | 9.10 | 8.86 | 9.01 | 8.98 | qfq | 6,631,470 | 59,546,623 | 1.58% |
| 2024-10-24 | 8.90 | 9.09 | 8.72 | 8.87 | 8.84 | qfq | 4,921,946 | 44,060,140 | -0.34% |
| 2024-10-23 | 8.90 | 9.02 | 8.82 | 8.90 | 8.87 | qfq | 4,591,567 | 40,985,684 | 0.00% |
| 2024-10-22 | 9.10 | 9.17 | 8.79 | 8.90 | 8.87 | qfq | 8,318,866 | 74,453,389 | -2.09% |
| 2024-10-21 | 8.60 | 9.17 | 8.42 | 9.09 | 9.06 | qfq | 12,746,798 | 112,642,884 | 6.94% |
| 2024-10-18 | 8.05 | 8.75 | 8.03 | 8.50 | 8.48 | qfq | 7,679,173 | 64,442,305 | 5.59% |
| 2024-10-17 | 8.25 | 8.34 | 8.03 | 8.05 | 8.03 | qfq | 4,855,123 | 39,849,989 | -1.83% |
| 2024-10-16 | 8.25 | 8.32 | 8.14 | 8.20 | 8.18 | qfq | 3,782,925 | 31,116,324 | -0.85% |
| 2024-10-15 | 8.47 | 8.62 | 8.26 | 8.27 | 8.25 | qfq | 5,583,498 | 47,205,151 | -2.36% |
| 2024-10-14 | 8.30 | 8.50 | 8.10 | 8.47 | 8.45 | qfq | 7,199,460 | 59,959,249 | 2.17% |
| 2024-10-11 | 8.90 | 8.95 | 8.21 | 8.29 | 8.27 | qfq | 8,830,155 | 74,589,762 | -6.33% |
| 2024-10-10 | 9.28 | 9.44 | 8.80 | 8.85 | 8.82 | qfq | 12,117,420 | 109,769,652 | -3.28% |
| 2024-10-09 | 9.68 | 10.29 | 9.13 | 9.15 | 9.12 | qfq | 26,788,433 | 258,710,846 | -7.58% |
| 2024-10-08 | 9.90 | 9.90 | 9.38 | 9.90 | 9.87 | qfq | 33,818,732 | 332,772,263 | 20.00% |
| 2024-09-30 | 7.55 | 8.47 | 7.29 | 8.25 | 8.23 | qfq | 18,507,255 | 145,589,919 | 13.32% |
| 2024-09-27 | 7.10 | 7.30 | 7.07 | 7.28 | 7.26 | qfq | 2,933,588 | 21,103,772 | 4.60% |
| 2024-09-26 | 6.74 | 6.96 | 6.69 | 6.96 | 6.94 | qfq | 2,661,915 | 18,155,866 | 3.26% |
| 2024-09-25 | 6.80 | 6.91 | 6.73 | 6.74 | 6.72 | qfq | 2,645,377 | 18,063,807 | -0.30% |
| 2024-09-24 | 6.50 | 6.77 | 6.50 | 6.76 | 6.74 | qfq | 2,729,427 | 18,204,470 | 4.64% |
| 2024-09-23 | 6.52 | 6.72 | 6.45 | 6.46 | 6.44 | qfq | 1,849,759 | 12,111,313 | -0.62% |
| 2024-09-20 | 6.55 | 6.60 | 6.46 | 6.50 | 6.48 | qfq | 1,096,724 | 7,158,878 | -1.22% |
| 2024-09-19 | 6.52 | 6.66 | 6.46 | 6.58 | 6.56 | qfq | 1,235,468 | 8,119,052 | 0.92% |
| 2024-09-18 | 6.62 | 6.72 | 6.44 | 6.52 | 6.50 | qfq | 1,164,018 | 7,593,999 | -1.51% |
| 2024-09-13 | 6.73 | 6.76 | 6.61 | 6.62 | 6.60 | qfq | 1,111,436 | 7,410,046 | -1.49% |
| 2024-09-12 | 6.68 | 6.80 | 6.65 | 6.72 | 6.70 | qfq | 1,354,301 | 9,135,700 | 0.60% |
| 2024-09-11 | 6.66 | 6.74 | 6.62 | 6.68 | 6.66 | qfq | 1,168,619 | 7,804,441 | 0.30% |
| 2024-09-10 | 6.65 | 6.69 | 6.54 | 6.66 | 6.64 | qfq | 1,164,637 | 7,690,504 | 0.45% |
| 2024-09-09 | 6.65 | 6.74 | 6.59 | 6.63 | 6.61 | qfq | 1,775,349 | 11,840,827 | 0.00% |
| 2024-09-06 | 6.77 | 6.78 | 6.63 | 6.63 | 6.61 | qfq | 1,319,465 | 8,805,858 | -1.63% |
| 2024-09-05 | 6.67 | 6.80 | 6.67 | 6.74 | 6.72 | qfq | 1,396,213 | 9,421,831 | 1.05% |
| 2024-09-04 | 6.71 | 6.75 | 6.66 | 6.67 | 6.65 | qfq | 1,649,060 | 11,038,740 | -1.48% |
| 2024-09-03 | 6.59 | 6.80 | 6.57 | 6.77 | 6.75 | qfq | 2,232,315 | 15,009,695 | 3.20% |
| 2024-09-02 | 6.72 | 6.74 | 6.56 | 6.56 | 6.54 | qfq | 1,848,494 | 12,265,873 | -1.65% |
| 2024-08-30 | 6.60 | 6.74 | 6.56 | 6.67 | 6.65 | qfq | 2,099,876 | 14,016,914 | 1.06% |
| 2024-08-29 | 6.52 | 6.64 | 6.45 | 6.60 | 6.56 | qfq | 1,457,045 | 9,570,901 | 1.07% |
| 2024-08-28 | 6.41 | 6.62 | 6.41 | 6.53 | 6.49 | qfq | 1,565,584 | 10,236,869 | 0.93% |
| 2024-08-27 | 6.48 | 6.57 | 6.44 | 6.47 | 6.43 | qfq | 1,389,808 | 9,040,936 | 0.00% |
| 2024-08-26 | 6.43 | 6.57 | 6.37 | 6.47 | 6.43 | qfq | 1,867,243 | 12,099,069 | 0.78% |
| 2024-08-23 | 6.60 | 6.65 | 6.39 | 6.42 | 6.38 | qfq | 1,660,516 | 10,744,681 | -2.58% |
| 2024-08-22 | 6.69 | 6.74 | 6.58 | 6.59 | 6.55 | qfq | 1,653,697 | 10,986,443 | -1.64% |
| 2024-08-21 | 6.78 | 6.82 | 6.68 | 6.70 | 6.66 | qfq | 1,960,652 | 13,189,526 | -1.62% |
| 2024-08-20 | 6.88 | 6.90 | 6.80 | 6.81 | 6.77 | qfq | 1,934,029 | 13,219,532 | -1.02% |
| 2024-08-19 | 6.92 | 6.99 | 6.86 | 6.88 | 6.84 | qfq | 1,559,673 | 10,768,441 | -1.15% |
| 2024-08-16 | 6.87 | 6.96 | 6.83 | 6.96 | 6.92 | qfq | 1,956,857 | 13,536,819 | 0.87% |
| 2024-08-15 | 6.89 | 6.99 | 6.82 | 6.90 | 6.86 | qfq | 2,546,029 | 17,564,023 | 0.00% |
| 2024-08-14 | 6.89 | 6.94 | 6.81 | 6.90 | 6.86 | qfq | 2,467,536 | 16,979,187 | 0.15% |
| 2024-08-13 | 6.85 | 6.90 | 6.81 | 6.89 | 6.85 | qfq | 2,407,429 | 16,492,401 | 0.73% |
| 2024-08-12 | 6.74 | 6.85 | 6.66 | 6.84 | 6.80 | qfq | 2,816,401 | 19,150,986 | 2.70% |
| 2024-08-09 | 6.78 | 6.81 | 6.66 | 6.66 | 6.62 | qfq | 1,477,710 | 9,946,451 | -1.62% |
| 2024-08-08 | 6.74 | 6.84 | 6.74 | 6.77 | 6.73 | qfq | 1,973,759 | 13,412,748 | 0.15% |
| 2024-08-07 | 6.79 | 6.88 | 6.70 | 6.76 | 6.72 | qfq | 1,788,483 | 12,118,722 | -0.73% |
| 2024-08-06 | 6.60 | 6.82 | 6.59 | 6.81 | 6.77 | qfq | 3,342,450 | 22,521,392 | 4.13% |
| 2024-08-05 | 6.76 | 6.76 | 6.52 | 6.54 | 6.50 | qfq | 2,094,364 | 13,887,065 | -1.95% |
| 2024-08-02 | 6.65 | 6.83 | 6.63 | 6.67 | 6.63 | qfq | 2,674,907 | 17,981,245 | 0.60% |
| 2024-08-01 | 6.61 | 6.78 | 6.58 | 6.63 | 6.59 | qfq | 1,874,946 | 12,475,367 | -0.15% |
| 2024-07-31 | 6.49 | 6.66 | 6.43 | 6.64 | 6.60 | qfq | 2,622,572 | 17,259,352 | 3.27% |
| 2024-07-30 | 6.38 | 6.45 | 6.34 | 6.43 | 6.39 | qfq | 1,277,101 | 8,190,240 | 0.78% |
| 2024-07-29 | 6.50 | 6.50 | 6.33 | 6.38 | 6.34 | qfq | 652,515 | 4,166,020 | 0.00% |
| 2024-07-26 | 6.36 | 6.41 | 6.32 | 6.38 | 6.34 | qfq | 901,658 | 5,746,964 | 0.79% |
| 2024-07-25 | 6.25 | 6.43 | 6.22 | 6.33 | 6.29 | qfq | 1,142,258 | 7,230,378 | 0.64% |
| 2024-07-24 | 6.44 | 6.51 | 6.28 | 6.29 | 6.25 | qfq | 1,971,687 | 12,529,881 | -2.78% |
| 2024-07-23 | 6.57 | 6.57 | 6.46 | 6.47 | 6.43 | qfq | 1,943,087 | 12,620,612 | -1.67% |
| 2024-07-22 | 6.59 | 6.62 | 6.51 | 6.58 | 6.54 | qfq | 1,941,512 | 12,751,673 | -0.75% |
| 2024-07-19 | 6.50 | 6.73 | 6.43 | 6.63 | 6.59 | qfq | 4,003,203 | 26,512,402 | 2.00% |
| 2024-07-18 | 6.38 | 6.76 | 6.31 | 6.50 | 6.46 | qfq | 5,468,934 | 35,726,636 | 3.34% |
| 2024-07-17 | 6.24 | 6.37 | 6.20 | 6.29 | 6.25 | qfq | 1,105,112 | 6,954,905 | 0.64% |
| 2024-07-16 | 6.23 | 6.31 | 6.19 | 6.25 | 6.21 | qfq | 1,193,801 | 7,444,428 | -0.32% |
| 2024-07-15 | 6.42 | 6.48 | 6.26 | 6.27 | 6.23 | qfq | 1,382,371 | 8,735,214 | -2.49% |
| 2024-07-12 | 6.30 | 6.50 | 6.30 | 6.43 | 6.39 | qfq | 1,947,391 | 12,563,598 | 0.47% |
| 2024-07-11 | 6.29 | 6.44 | 6.27 | 6.40 | 6.29 | qfq | 1,957,519 | 12,469,543 | 3.73% |
| 2024-07-10 | 6.28 | 6.35 | 6.15 | 6.17 | 6.07 | qfq | 1,411,125 | 8,766,476 | -1.59% |
| 2024-07-09 | 6.25 | 6.31 | 6.11 | 6.27 | 6.16 | qfq | 1,570,787 | 9,742,642 | 0.48% |
| 2024-07-08 | 6.46 | 6.47 | 6.23 | 6.24 | 6.13 | qfq | 1,297,047 | 8,165,731 | -3.41% |
| 2024-07-05 | 6.32 | 6.47 | 6.21 | 6.46 | 6.35 | qfq | 1,903,944 | 12,107,275 | 2.38% |
| 2024-07-04 | 6.49 | 6.54 | 6.27 | 6.31 | 6.20 | qfq | 1,795,903 | 11,442,373 | -3.07% |
| 2024-07-03 | 6.52 | 6.57 | 6.47 | 6.51 | 6.40 | qfq | 886,752 | 5,781,241 | -0.31% |
| 2024-07-02 | 6.49 | 6.58 | 6.42 | 6.53 | 6.42 | qfq | 1,142,491 | 7,457,576 | 0.46% |
| 2024-07-01 | 6.51 | 6.52 | 6.30 | 6.50 | 6.39 | qfq | 1,460,575 | 9,361,978 | 1.56% |
| 2024-06-28 | 6.39 | 6.53 | 6.38 | 6.40 | 6.29 | qfq | 1,496,925 | 9,674,004 | -0.31% |
| 2024-06-27 | 6.60 | 6.60 | 6.42 | 6.42 | 6.31 | qfq | 1,293,373 | 8,400,124 | -2.28% |
| 2024-06-26 | 6.33 | 6.58 | 6.30 | 6.57 | 6.46 | qfq | 1,720,909 | 11,144,497 | 3.63% |
| 2024-06-25 | 6.39 | 6.46 | 6.30 | 6.34 | 6.23 | qfq | 1,195,966 | 7,613,444 | -0.94% |
| 2024-06-24 | 6.55 | 6.59 | 6.40 | 6.40 | 6.29 | qfq | 2,562,781 | 16,596,904 | -4.62% |
| 2024-06-21 | 6.57 | 6.76 | 6.51 | 6.71 | 6.60 | qfq | 2,164,918 | 14,412,949 | 1.82% |
| 2024-06-20 | 6.65 | 6.77 | 6.59 | 6.59 | 6.48 | qfq | 1,724,075 | 11,516,498 | -0.60% |
| 2024-06-19 | 6.72 | 6.75 | 6.63 | 6.63 | 6.52 | qfq | 1,325,052 | 8,840,764 | -1.04% |
| 2024-06-18 | 6.71 | 6.73 | 6.66 | 6.70 | 6.59 | qfq | 1,354,036 | 9,060,468 | 0.00% |
| 2024-06-17 | 6.76 | 6.76 | 6.69 | 6.70 | 6.59 | qfq | 1,204,555 | 8,084,646 | -0.89% |
| 2024-06-14 | 6.76 | 6.87 | 6.75 | 6.76 | 6.65 | qfq | 2,061,812 | 14,001,940 | -2.03% |
| 2024-06-13 | 6.81 | 7.00 | 6.67 | 6.90 | 6.78 | qfq | 2,396,377 | 16,407,150 | 1.47% |
| 2024-06-12 | 6.66 | 6.85 | 6.64 | 6.80 | 6.69 | qfq | 1,740,349 | 11,795,016 | 2.10% |
| 2024-06-11 | 6.65 | 6.69 | 6.51 | 6.66 | 6.55 | qfq | 1,417,665 | 9,365,416 | 0.15% |
| 2024-06-07 | 6.57 | 6.70 | 6.56 | 6.65 | 6.54 | qfq | 1,778,053 | 11,809,962 | 1.84% |
| 2024-06-06 | 6.90 | 6.90 | 6.48 | 6.53 | 6.42 | qfq | 4,352,606 | 28,769,326 | -4.53% |
| 2024-06-05 | 6.93 | 6.96 | 6.83 | 6.84 | 6.72 | qfq | 1,561,840 | 10,747,748 | -0.87% |
| 2024-06-04 | 6.91 | 6.98 | 6.83 | 6.90 | 6.78 | qfq | 1,965,264 | 13,538,796 | -0.72% |
| 2024-06-03 | 7.21 | 7.22 | 6.90 | 6.95 | 6.83 | qfq | 2,356,970 | 16,533,416 | -3.47% |
| 2024-05-31 | 7.13 | 7.22 | 7.10 | 7.20 | 7.08 | qfq | 1,962,780 | 14,069,410 | 1.55% |
| 2024-05-30 | 7.10 | 7.14 | 7.03 | 7.09 | 6.97 | qfq | 1,565,678 | 11,085,430 | -0.14% |
| 2024-05-29 | 7.14 | 7.20 | 7.05 | 7.10 | 6.98 | qfq | 1,257,367 | 8,950,328 | 0.14% |
| 2024-05-28 | 7.19 | 7.22 | 7.08 | 7.09 | 6.97 | qfq | 1,603,576 | 11,459,915 | -1.39% |
| 2024-05-27 | 7.31 | 7.37 | 7.04 | 7.19 | 7.07 | qfq | 2,197,403 | 15,697,050 | 0.14% |
| 2024-05-24 | 7.30 | 7.35 | 7.17 | 7.18 | 7.06 | qfq | 2,171,509 | 15,708,016 | -1.37% |
| 2024-05-23 | 7.53 | 7.53 | 7.24 | 7.28 | 7.16 | qfq | 2,967,293 | 21,743,786 | -2.93% |
| 2024-05-22 | 7.51 | 7.57 | 7.47 | 7.50 | 7.37 | qfq | 1,408,666 | 10,572,365 | -0.53% |
| 2024-05-21 | 7.57 | 7.60 | 7.48 | 7.54 | 7.41 | qfq | 2,034,443 | 15,335,066 | -1.18% |
| 2024-05-20 | 7.57 | 7.78 | 7.56 | 7.63 | 7.50 | qfq | 3,403,312 | 26,094,964 | 0.93% |
| 2024-05-17 | 7.55 | 7.64 | 7.47 | 7.56 | 7.43 | qfq | 2,437,489 | 18,375,094 | 0.53% |
| 2024-05-16 | 7.60 | 7.64 | 7.49 | 7.52 | 7.39 | qfq | 2,431,394 | 18,376,187 | -1.05% |
| 2024-05-15 | 7.71 | 7.72 | 7.60 | 7.60 | 7.47 | qfq | 1,780,830 | 13,609,905 | -1.17% |
| 2024-05-14 | 7.78 | 7.86 | 7.68 | 7.69 | 7.56 | qfq | 2,169,215 | 16,832,550 | -1.03% |
| 2024-05-13 | 7.77 | 7.89 | 7.77 | 7.77 | 7.64 | qfq | 2,347,178 | 18,345,177 | -1.27% |
| 2024-05-10 | 8.07 | 8.08 | 7.85 | 7.87 | 7.74 | qfq | 2,562,280 | 20,327,617 | -2.36% |
| 2024-05-09 | 7.93 | 8.10 | 7.91 | 8.06 | 7.92 | qfq | 3,328,371 | 26,737,517 | 1.26% |
| 2024-05-08 | 8.01 | 8.08 | 7.93 | 7.96 | 7.83 | qfq | 3,118,178 | 24,920,937 | -0.25% |
| 2024-05-07 | 7.85 | 8.00 | 7.80 | 7.98 | 7.85 | qfq | 3,603,007 | 28,545,823 | 1.14% |
| 2024-05-06 | 7.82 | 7.95 | 7.73 | 7.89 | 7.76 | qfq | 4,361,757 | 34,249,209 | 2.07% |
| 2024-04-30 | 7.66 | 7.77 | 7.54 | 7.73 | 7.60 | qfq | 2,950,234 | 22,634,363 | 0.39% |
| 2024-04-29 | 7.46 | 7.71 | 7.41 | 7.70 | 7.57 | qfq | 2,816,496 | 21,380,192 | 3.77% |
| 2024-04-26 | 7.34 | 7.42 | 7.26 | 7.42 | 7.30 | qfq | 2,503,895 | 18,384,118 | 1.64% |
| 2024-04-25 | 7.30 | 7.36 | 7.24 | 7.30 | 7.18 | qfq | 1,629,180 | 11,915,121 | 0.41% |
| 2024-04-24 | 7.25 | 7.30 | 7.12 | 7.27 | 7.15 | qfq | 1,798,022 | 13,019,399 | 1.25% |
| 2024-04-23 | 7.10 | 7.23 | 7.05 | 7.18 | 7.06 | qfq | 1,600,423 | 11,437,399 | 1.13% |
| 2024-04-22 | 6.98 | 7.21 | 6.90 | 7.10 | 6.98 | qfq | 1,854,607 | 13,120,126 | 1.57% |
| 2024-04-19 | 7.05 | 7.12 | 6.96 | 6.99 | 6.87 | qfq | 1,573,895 | 11,055,272 | -1.27% |
| 2024-04-18 | 7.20 | 7.20 | 7.05 | 7.08 | 6.96 | qfq | 2,012,957 | 14,330,773 | -0.98% |
| 2024-04-17 | 6.86 | 7.17 | 6.80 | 7.15 | 7.03 | qfq | 3,264,112 | 22,879,775 | 6.24% |
| 2024-04-16 | 7.14 | 7.14 | 6.69 | 6.73 | 6.62 | qfq | 3,698,750 | 25,506,368 | -4.54% |
| 2024-04-15 | 7.44 | 7.47 | 6.96 | 7.05 | 6.93 | qfq | 3,852,147 | 27,601,356 | -4.86% |
| 2024-04-12 | 7.36 | 7.52 | 7.34 | 7.41 | 7.29 | qfq | 2,154,461 | 15,989,234 | 0.41% |
| 2024-04-11 | 7.40 | 7.48 | 7.35 | 7.38 | 7.26 | qfq | 1,828,406 | 13,511,459 | -0.14% |
| 2024-04-10 | 7.55 | 7.56 | 7.36 | 7.39 | 7.27 | qfq | 1,716,626 | 12,768,124 | -2.38% |
| 2024-04-09 | 7.43 | 7.58 | 7.34 | 7.57 | 7.44 | qfq | 2,198,149 | 16,409,840 | 2.16% |
| 2024-04-08 | 7.79 | 7.89 | 7.41 | 7.41 | 7.29 | qfq | 3,665,706 | 27,766,837 | -4.26% |
| 2024-04-03 | 7.70 | 7.85 | 7.63 | 7.74 | 7.61 | qfq | 3,192,710 | 24,728,177 | 0.91% |
| 2024-04-02 | 7.95 | 7.95 | 7.66 | 7.67 | 7.54 | qfq | 4,407,040 | 34,087,820 | -2.79% |
| 2024-04-01 | 7.55 | 8.10 | 7.55 | 7.89 | 7.76 | qfq | 7,299,266 | 57,326,030 | 6.62% |
| 2024-03-29 | 7.47 | 7.52 | 7.32 | 7.40 | 7.28 | qfq | 2,792,977 | 20,652,524 | -1.33% |
| 2024-03-28 | 7.38 | 7.56 | 7.33 | 7.50 | 7.37 | qfq | 2,160,842 | 16,156,345 | 2.04% |
| 2024-03-27 | 7.57 | 7.63 | 7.35 | 7.35 | 7.23 | qfq | 2,339,027 | 17,554,707 | -2.78% |
| 2024-03-26 | 7.63 | 7.68 | 7.43 | 7.56 | 7.43 | qfq | 2,870,430 | 21,629,414 | -1.05% |
| 2024-03-25 | 7.84 | 7.88 | 7.62 | 7.64 | 7.51 | qfq | 2,715,117 | 21,037,693 | -3.05% |
| 2024-03-22 | 8.05 | 8.05 | 7.82 | 7.88 | 7.75 | qfq | 3,024,662 | 23,884,991 | -2.35% |
| 2024-03-21 | 8.08 | 8.13 | 7.97 | 8.07 | 7.93 | qfq | 2,366,160 | 19,040,451 | 0.00% |
| 2024-03-20 | 8.06 | 8.15 | 8.00 | 8.07 | 7.93 | qfq | 2,620,633 | 21,143,045 | 0.12% |
| 2024-03-19 | 8.13 | 8.18 | 8.00 | 8.06 | 7.92 | qfq | 3,237,812 | 26,183,952 | -0.98% |
| 2024-03-18 | 7.96 | 8.14 | 7.92 | 8.14 | 8.00 | qfq | 3,455,213 | 27,786,765 | 2.13% |
| 2024-03-15 | 7.89 | 8.02 | 7.82 | 7.97 | 7.84 | qfq | 2,795,145 | 22,097,555 | 0.50% |
| 2024-03-14 | 7.98 | 8.27 | 7.84 | 7.93 | 7.80 | qfq | 5,122,555 | 41,265,422 | 1.15% |
| 2024-03-13 | 7.93 | 7.94 | 7.79 | 7.84 | 7.71 | qfq | 2,516,341 | 19,757,751 | -1.13% |
| 2024-03-12 | 7.72 | 7.93 | 7.71 | 7.93 | 7.80 | qfq | 3,582,934 | 28,165,074 | 2.45% |
| 2024-03-11 | 7.54 | 7.75 | 7.54 | 7.74 | 7.61 | qfq | 2,571,298 | 19,737,840 | 1.57% |
| 2024-03-08 | 7.64 | 7.72 | 7.53 | 7.62 | 7.49 | qfq | 1,355,061 | 10,310,759 | 0.00% |
| 2024-03-07 | 7.75 | 7.77 | 7.61 | 7.62 | 7.49 | qfq | 2,300,241 | 17,658,586 | -0.78% |
| 2024-03-06 | 7.74 | 7.77 | 7.57 | 7.68 | 7.55 | qfq | 2,259,898 | 17,320,049 | -0.65% |
| 2024-03-05 | 7.91 | 7.91 | 7.70 | 7.73 | 7.60 | qfq | 2,977,118 | 23,165,653 | -2.28% |
| 2024-03-04 | 7.83 | 7.99 | 7.77 | 7.91 | 7.78 | qfq | 3,210,198 | 25,269,974 | 1.02% |
| 2024-03-01 | 7.79 | 7.87 | 7.75 | 7.83 | 7.70 | qfq | 2,814,541 | 22,014,584 | 0.13% |
| 2024-02-29 | 7.60 | 7.89 | 7.58 | 7.82 | 7.69 | qfq | 3,667,889 | 28,520,422 | 1.82% |
| 2024-02-28 | 7.98 | 8.24 | 7.65 | 7.68 | 7.55 | qfq | 5,435,382 | 43,414,032 | -3.64% |
| 2024-02-27 | 7.79 | 7.97 | 7.74 | 7.97 | 7.84 | qfq | 3,472,981 | 27,354,940 | 1.92% |
| 2024-02-26 | 7.88 | 7.95 | 7.77 | 7.82 | 7.69 | qfq | 3,847,624 | 30,238,311 | -1.01% |
| 2024-02-23 | 7.78 | 7.91 | 7.64 | 7.90 | 7.77 | qfq | 3,699,222 | 28,812,955 | 2.07% |
| 2024-02-22 | 7.67 | 7.81 | 7.65 | 7.74 | 7.61 | qfq | 2,592,201 | 20,021,485 | 0.65% |
| 2024-02-21 | 7.73 | 7.91 | 7.58 | 7.69 | 7.56 | qfq | 3,873,795 | 30,143,727 | -0.52% |
| 2024-02-20 | 7.56 | 7.84 | 7.53 | 7.73 | 7.60 | qfq | 3,747,765 | 28,925,613 | 1.18% |
| 2024-02-19 | 7.49 | 7.80 | 7.42 | 7.64 | 7.51 | qfq | 5,844,428 | 44,635,941 | 1.73% |
| 2024-02-08 | 7.08 | 7.54 | 6.84 | 7.51 | 7.38 | qfq | 7,362,399 | 53,017,720 | 6.07% |
| 2024-02-07 | 7.06 | 7.30 | 6.93 | 7.08 | 6.96 | qfq | 5,387,829 | 38,366,699 | 1.58% |
| 2024-02-06 | 6.42 | 7.06 | 6.24 | 6.97 | 6.85 | qfq | 5,105,596 | 34,100,301 | 8.57% |
| 2024-02-05 | 6.92 | 7.02 | 6.32 | 6.42 | 6.31 | qfq | 4,959,512 | 32,474,943 | -8.02% |
| 2024-02-02 | 7.33 | 7.45 | 6.74 | 6.98 | 6.86 | qfq | 4,012,341 | 28,289,719 | -4.64% |
| 2024-02-01 | 7.43 | 7.55 | 7.26 | 7.32 | 7.20 | qfq | 2,592,366 | 19,198,223 | -1.08% |
| 2024-01-31 | 7.70 | 7.87 | 7.37 | 7.40 | 7.28 | qfq | 3,463,249 | 26,021,490 | -4.76% |
| 2024-01-30 | 7.90 | 7.99 | 7.75 | 7.77 | 7.64 | qfq | 2,511,090 | 19,797,746 | -1.65% |
| 2024-01-29 | 8.06 | 8.22 | 7.90 | 7.90 | 7.77 | qfq | 2,707,502 | 21,749,538 | -2.71% |
| 2024-01-26 | 8.19 | 8.29 | 8.07 | 8.12 | 7.98 | qfq | 2,791,677 | 22,838,361 | -0.37% |
| 2024-01-25 | 7.86 | 8.23 | 7.77 | 8.15 | 8.01 | qfq | 2,867,560 | 23,117,779 | 3.69% |
| 2024-01-24 | 7.78 | 7.92 | 7.50 | 7.86 | 7.73 | qfq | 2,588,955 | 19,965,121 | 1.42% |
| 2024-01-23 | 7.78 | 7.81 | 7.56 | 7.75 | 7.62 | qfq | 2,585,737 | 19,935,197 | 1.17% |
| 2024-01-22 | 8.15 | 8.26 | 7.61 | 7.66 | 7.53 | qfq | 3,555,620 | 28,035,201 | -6.13% |
| 2024-01-19 | 8.35 | 8.35 | 8.14 | 8.16 | 8.02 | qfq | 1,398,733 | 11,488,937 | -0.85% |
| 2024-01-18 | 8.33 | 8.35 | 7.97 | 8.23 | 8.09 | qfq | 4,472,016 | 36,362,936 | -1.20% |
| 2024-01-17 | 8.53 | 8.59 | 8.33 | 8.33 | 8.19 | qfq | 2,095,405 | 17,760,121 | -2.57% |
| 2024-01-16 | 8.63 | 8.70 | 8.45 | 8.55 | 8.41 | qfq | 2,717,684 | 23,258,786 | -1.38% |
| 2024-01-15 | 8.67 | 8.75 | 8.61 | 8.67 | 8.52 | qfq | 1,288,398 | 11,189,296 | -0.23% |
| 2024-01-12 | 8.80 | 8.88 | 8.66 | 8.69 | 8.54 | qfq | 1,582,095 | 13,868,482 | -1.47% |
| 2024-01-11 | 8.81 | 8.87 | 8.70 | 8.82 | 8.67 | qfq | 1,509,670 | 13,278,086 | 1.73% |
| 2024-01-10 | 8.71 | 8.81 | 8.62 | 8.67 | 8.52 | qfq | 1,613,147 | 14,021,845 | -0.80% |
| 2024-01-09 | 8.75 | 8.85 | 8.69 | 8.74 | 8.59 | qfq | 1,414,927 | 12,380,672 | -0.11% |
| 2024-01-08 | 8.94 | 8.96 | 8.73 | 8.75 | 8.60 | qfq | 2,193,705 | 19,357,344 | -2.23% |
| 2024-01-05 | 9.19 | 9.19 | 8.93 | 8.95 | 8.80 | qfq | 2,197,219 | 19,813,614 | -2.19% |
| 2024-01-04 | 9.16 | 9.17 | 9.05 | 9.15 | 9.00 | qfq | 2,179,755 | 19,820,429 | -0.54% |
| 2024-01-03 | 9.16 | 9.28 | 9.11 | 9.20 | 9.05 | qfq | 2,184,532 | 20,075,117 | 0.44% |
| 2024-01-02 | 9.26 | 9.26 | 9.14 | 9.16 | 9.01 | qfq | 2,188,187 | 20,113,587 | -0.76% |
| 2023-12-29 | 9.15 | 9.27 | 9.13 | 9.23 | 9.07 | qfq | 2,923,312 | 26,949,150 | 0.87% |
| 2023-12-28 | 9.01 | 9.18 | 8.96 | 9.15 | 9.00 | qfq | 2,639,145 | 24,027,159 | 1.55% |
| 2023-12-27 | 9.03 | 9.07 | 8.90 | 9.01 | 8.86 | qfq | 2,163,407 | 19,437,493 | -0.22% |
| 2023-12-26 | 9.09 | 9.12 | 8.98 | 9.03 | 8.88 | qfq | 1,660,280 | 15,013,926 | -0.99% |
| 2023-12-25 | 9.05 | 9.18 | 9.05 | 9.12 | 8.97 | qfq | 1,943,402 | 17,713,941 | 0.66% |
| 2023-12-22 | 9.17 | 9.18 | 9.03 | 9.06 | 8.91 | qfq | 3,033,946 | 27,606,350 | -1.41% |
| 2023-12-21 | 9.25 | 9.25 | 9.06 | 9.19 | 9.04 | qfq | 3,143,953 | 28,796,900 | -0.65% |
| 2023-12-20 | 9.38 | 9.41 | 9.23 | 9.25 | 9.09 | qfq | 1,962,503 | 18,242,772 | -1.07% |
| 2023-12-19 | 9.43 | 9.51 | 9.28 | 9.35 | 9.19 | qfq | 2,438,040 | 22,813,012 | -0.95% |
| 2023-12-18 | 9.55 | 9.64 | 9.43 | 9.44 | 9.28 | qfq | 2,176,559 | 20,718,050 | -1.15% |
| 2023-12-15 | 9.81 | 9.88 | 9.51 | 9.55 | 9.39 | qfq | 4,596,216 | 44,415,392 | -3.14% |
| 2023-12-14 | 9.92 | 10.01 | 9.82 | 9.86 | 9.69 | qfq | 3,186,300 | 31,536,637 | -0.50% |
| 2023-12-13 | 9.90 | 10.00 | 9.88 | 9.91 | 9.74 | qfq | 2,472,008 | 24,595,289 | -0.20% |
| 2023-12-12 | 9.92 | 10.06 | 9.89 | 9.93 | 9.76 | qfq | 2,411,807 | 24,034,778 | -0.40% |
| 2023-12-11 | 9.78 | 9.97 | 9.69 | 9.97 | 9.80 | qfq | 4,231,988 | 41,707,711 | 1.42% |
| 2023-12-08 | 9.80 | 9.94 | 9.77 | 9.83 | 9.66 | qfq | 3,402,101 | 33,557,188 | 0.10% |
| 2023-12-07 | 9.94 | 9.98 | 9.78 | 9.82 | 9.65 | qfq | 2,968,790 | 29,220,045 | -1.21% |
| 2023-12-06 | 9.81 | 10.10 | 9.80 | 9.94 | 9.77 | qfq | 2,808,481 | 27,916,740 | 0.71% |
| 2023-12-05 | 9.96 | 10.04 | 9.84 | 9.87 | 9.70 | qfq | 3,581,839 | 35,488,921 | -0.80% |
| 2023-12-04 | 10.24 | 10.24 | 9.93 | 9.95 | 9.78 | qfq | 5,160,130 | 51,777,739 | -2.45% |
| 2023-12-01 | 10.24 | 10.29 | 10.11 | 10.20 | 10.03 | qfq | 2,795,704 | 28,489,013 | 0.00% |
| 2023-11-30 | 10.25 | 10.32 | 10.09 | 10.20 | 10.03 | qfq | 2,936,116 | 29,902,425 | -0.39% |
| 2023-11-29 | 10.51 | 10.52 | 10.23 | 10.24 | 10.07 | qfq | 3,886,808 | 40,262,739 | -2.10% |
| 2023-11-28 | 10.28 | 10.53 | 10.13 | 10.46 | 10.28 | qfq | 4,563,000 | 47,388,474 | 1.26% |
| 2023-11-27 | 10.21 | 10.43 | 10.16 | 10.33 | 10.16 | qfq | 4,629,133 | 47,706,987 | -0.48% |
| 2023-11-24 | 10.50 | 10.58 | 10.30 | 10.38 | 10.21 | qfq | 5,874,438 | 61,286,784 | -1.14% |
| 2023-11-23 | 10.44 | 10.61 | 10.33 | 10.50 | 10.32 | qfq | 8,890,335 | 93,250,487 | 0.77% |
| 2023-11-22 | 10.48 | 10.59 | 10.39 | 10.42 | 10.24 | qfq | 3,147,822 | 33,060,176 | -0.86% |
| 2023-11-21 | 10.55 | 10.61 | 10.40 | 10.51 | 10.33 | qfq | 4,946,122 | 52,005,407 | 0.10% |
| 2023-11-20 | 10.55 | 10.62 | 10.42 | 10.50 | 10.32 | qfq | 4,198,560 | 44,120,485 | -0.28% |
| 2023-11-17 | 10.28 | 10.55 | 10.25 | 10.53 | 10.35 | qfq | 3,911,104 | 40,746,817 | 2.23% |
| 2023-11-16 | 10.41 | 10.60 | 10.30 | 10.30 | 10.13 | qfq | 3,932,493 | 40,951,625 | -1.62% |
| 2023-11-15 | 10.50 | 10.56 | 10.42 | 10.47 | 10.29 | qfq | 3,413,791 | 35,773,432 | 0.48% |
| 2023-11-14 | 10.47 | 10.52 | 10.32 | 10.42 | 10.24 | qfq | 3,944,020 | 41,026,265 | -0.38% |
| 2023-11-13 | 10.61 | 10.65 | 10.39 | 10.46 | 10.28 | qfq | 5,110,753 | 53,456,129 | -0.85% |
| 2023-11-10 | 10.23 | 10.66 | 10.12 | 10.55 | 10.37 | qfq | 7,557,257 | 79,068,406 | 2.73% |
| 2023-11-09 | 10.34 | 10.71 | 10.25 | 10.27 | 10.10 | qfq | 6,861,254 | 71,539,323 | -0.19% |
| 2023-11-08 | 10.21 | 10.39 | 10.19 | 10.29 | 10.12 | qfq | 4,315,522 | 44,503,570 | 0.59% |
| 2023-11-07 | 10.24 | 10.37 | 10.21 | 10.23 | 10.06 | qfq | 3,810,294 | 39,198,318 | 0.00% |
| 2023-11-06 | 10.00 | 10.41 | 9.98 | 10.23 | 10.06 | qfq | 6,228,860 | 63,900,175 | 2.71% |
| 2023-11-03 | 9.90 | 10.06 | 9.82 | 9.96 | 9.79 | qfq | 3,884,052 | 38,736,349 | 0.61% |
| 2023-11-02 | 9.97 | 10.02 | 9.74 | 9.90 | 9.73 | qfq | 5,358,653 | 53,017,001 | -0.70% |
| 2023-11-01 | 10.43 | 10.44 | 9.82 | 9.97 | 9.80 | qfq | 8,424,839 | 84,474,228 | -3.95% |
| 2023-10-31 | 10.44 | 10.47 | 10.29 | 10.38 | 10.21 | qfq | 5,158,804 | 53,490,785 | -0.86% |
| 2023-10-30 | 10.44 | 10.62 | 10.36 | 10.47 | 10.29 | qfq | 4,745,144 | 49,896,246 | 0.29% |
| 2023-10-27 | 10.29 | 10.47 | 10.23 | 10.44 | 10.26 | qfq | 4,661,317 | 48,344,254 | 1.36% |
| 2023-10-26 | 10.06 | 10.31 | 9.92 | 10.30 | 10.13 | qfq | 5,804,442 | 59,194,857 | 1.88% |
| 2023-10-25 | 9.87 | 10.30 | 9.71 | 10.11 | 9.94 | qfq | 6,117,581 | 61,503,345 | 2.85% |
| 2023-10-24 | 9.64 | 9.85 | 9.43 | 9.83 | 9.66 | qfq | 3,372,927 | 32,645,719 | 2.93% |
| 2023-10-23 | 9.73 | 9.84 | 9.52 | 9.55 | 9.39 | qfq | 3,609,124 | 34,920,148 | -1.85% |
| 2023-10-20 | 9.84 | 9.96 | 9.73 | 9.73 | 9.57 | qfq | 2,718,693 | 26,683,129 | -1.62% |
| 2023-10-19 | 9.95 | 10.04 | 9.81 | 9.89 | 9.72 | qfq | 3,438,768 | 34,152,274 | -0.60% |
| 2023-10-18 | 10.15 | 10.17 | 9.93 | 9.95 | 9.78 | qfq | 3,634,629 | 36,337,585 | -2.45% |
| 2023-10-17 | 10.32 | 10.32 | 10.07 | 10.20 | 10.03 | qfq | 3,110,352 | 31,544,537 | -0.78% |
| 2023-10-16 | 10.39 | 10.54 | 10.22 | 10.28 | 10.11 | qfq | 4,457,691 | 46,192,253 | -1.06% |
| 2023-10-13 | 10.31 | 10.49 | 10.17 | 10.39 | 10.22 | qfq | 6,183,706 | 64,290,180 | 1.27% |
| 2023-10-12 | 10.25 | 10.44 | 10.17 | 10.26 | 10.09 | qfq | 3,671,636 | 37,816,660 | 0.88% |
| 2023-10-11 | 10.09 | 10.36 | 10.03 | 10.17 | 10.00 | qfq | 4,027,974 | 41,222,387 | 1.29% |
| 2023-10-10 | 10.41 | 10.42 | 10.00 | 10.04 | 9.87 | qfq | 5,452,408 | 55,166,499 | -3.28% |
| 2023-10-09 | 10.36 | 10.49 | 10.10 | 10.38 | 10.21 | qfq | 5,044,239 | 52,161,696 | 0.19% |
| 2023-09-28 | 10.35 | 10.48 | 10.32 | 10.36 | 10.19 | qfq | 4,087,824 | 42,533,098 | 0.10% |
| 2023-09-27 | 10.16 | 10.41 | 10.11 | 10.35 | 10.18 | qfq | 3,702,576 | 38,191,789 | 1.87% |
| 2023-09-26 | 10.27 | 10.28 | 10.11 | 10.16 | 9.99 | qfq | 2,203,709 | 22,416,548 | -0.88% |
| 2023-09-25 | 10.09 | 10.31 | 10.04 | 10.25 | 10.08 | qfq | 4,139,587 | 42,302,021 | 1.28% |
| 2023-09-22 | 9.99 | 10.15 | 9.85 | 10.12 | 9.95 | qfq | 4,159,879 | 41,512,589 | 0.80% |
| 2023-09-21 | 10.09 | 10.24 | 10.00 | 10.04 | 9.87 | qfq | 2,781,808 | 27,940,141 | -0.89% |
| 2023-09-20 | 10.13 | 10.29 | 10.12 | 10.13 | 9.96 | qfq | 2,734,229 | 27,885,093 | -0.39% |
| 2023-09-19 | 10.18 | 10.31 | 10.15 | 10.17 | 10.00 | qfq | 3,169,810 | 32,369,570 | -0.59% |
| 2023-09-18 | 10.27 | 10.45 | 10.19 | 10.23 | 10.06 | qfq | 4,552,457 | 46,872,858 | -0.87% |
| 2023-09-15 | 10.10 | 10.40 | 10.09 | 10.32 | 10.15 | qfq | 5,777,260 | 59,508,775 | 1.57% |
| 2023-09-14 | 10.18 | 10.29 | 9.99 | 10.16 | 9.99 | qfq | 4,522,796 | 45,812,356 | -0.20% |
| 2023-09-13 | 10.35 | 10.47 | 10.10 | 10.18 | 10.01 | qfq | 6,011,932 | 61,621,896 | -2.02% |
| 2023-09-12 | 10.38 | 10.49 | 10.27 | 10.39 | 10.22 | qfq | 10,617,507 | 110,305,531 | -0.10% |
| 2023-09-11 | 9.73 | 10.63 | 9.57 | 10.40 | 10.22 | qfq | 16,739,364 | 172,033,365 | 9.01% |
| 2023-09-08 | 9.51 | 9.63 | 9.45 | 9.54 | 9.38 | qfq | 1,686,261 | 16,144,535 | 0.32% |
| 2023-09-07 | 9.66 | 9.68 | 9.50 | 9.51 | 9.35 | qfq | 2,273,649 | 21,793,905 | -1.35% |
| 2023-09-06 | 9.69 | 9.69 | 9.55 | 9.64 | 9.48 | qfq | 2,015,599 | 19,400,195 | 0.21% |
| 2023-09-05 | 9.67 | 9.75 | 9.61 | 9.62 | 9.46 | qfq | 2,298,853 | 22,257,964 | -0.72% |
| 2023-09-04 | 9.77 | 9.81 | 9.63 | 9.69 | 9.53 | qfq | 2,926,944 | 28,394,936 | -0.62% |
| 2023-09-01 | 9.73 | 9.78 | 9.66 | 9.75 | 9.59 | qfq | 2,768,313 | 26,948,895 | 0.41% |
| 2023-08-31 | 9.84 | 9.86 | 9.68 | 9.71 | 9.55 | qfq | 2,674,766 | 26,024,745 | -1.12% |
| 2023-08-30 | 9.70 | 9.95 | 9.69 | 9.82 | 9.65 | qfq | 4,889,985 | 48,019,104 | 1.13% |
| 2023-08-29 | 9.32 | 9.73 | 9.28 | 9.71 | 9.55 | qfq | 4,266,102 | 40,749,125 | 4.30% |
| 2023-08-28 | 9.50 | 9.65 | 9.27 | 9.31 | 9.15 | qfq | 4,019,459 | 38,069,676 | 2.53% |
| 2023-08-25 | 9.15 | 9.34 | 9.06 | 9.08 | 8.93 | qfq | 2,150,799 | 19,742,556 | -1.30% |
| 2023-08-24 | 9.17 | 9.31 | 9.05 | 9.20 | 9.05 | qfq | 1,811,147 | 16,622,200 | 0.66% |
| 2023-08-23 | 9.32 | 9.36 | 9.13 | 9.14 | 8.99 | qfq | 2,200,069 | 20,281,873 | -2.77% |
| 2023-08-22 | 9.45 | 9.54 | 9.15 | 9.40 | 9.24 | qfq | 4,090,862 | 38,090,396 | -0.63% |
| 2023-08-21 | 9.39 | 9.60 | 9.37 | 9.46 | 9.30 | qfq | 3,009,768 | 28,605,874 | 0.64% |
| 2023-08-18 | 9.57 | 9.64 | 9.39 | 9.40 | 9.24 | qfq | 3,239,266 | 30,857,731 | -1.67% |
| 2023-08-17 | 9.58 | 9.66 | 9.40 | 9.56 | 9.40 | qfq | 3,223,945 | 30,679,074 | -0.21% |
| 2023-08-16 | 9.70 | 9.83 | 9.57 | 9.58 | 9.42 | qfq | 3,187,514 | 30,889,720 | -1.94% |
| 2023-08-15 | 9.69 | 9.83 | 9.59 | 9.77 | 9.61 | qfq | 4,985,942 | 48,569,130 | 0.83% |
| 2023-08-14 | 9.61 | 9.71 | 9.47 | 9.69 | 9.53 | qfq | 5,074,854 | 48,700,074 | 0.83% |
| 2023-08-11 | 9.56 | 9.80 | 9.51 | 9.61 | 9.45 | qfq | 5,235,510 | 50,687,889 | 0.63% |
| 2023-08-10 | 9.67 | 9.68 | 9.48 | 9.55 | 9.39 | qfq | 2,690,276 | 25,705,633 | -0.73% |
| 2023-08-09 | 9.50 | 9.70 | 9.45 | 9.62 | 9.46 | qfq | 3,735,925 | 35,945,090 | 1.80% |
| 2023-08-08 | 9.41 | 9.52 | 9.24 | 9.45 | 9.29 | qfq | 2,446,107 | 23,007,457 | 0.64% |
| 2023-08-07 | 9.52 | 9.64 | 9.32 | 9.39 | 9.23 | qfq | 2,996,343 | 28,134,851 | -2.29% |
| 2023-08-04 | 9.58 | 9.71 | 9.58 | 9.61 | 9.45 | qfq | 2,299,699 | 22,167,378 | -0.21% |
| 2023-08-03 | 9.55 | 9.64 | 9.52 | 9.63 | 9.47 | qfq | 3,045,635 | 29,236,250 | 1.37% |
| 2023-08-02 | 9.63 | 9.63 | 9.42 | 9.50 | 9.34 | qfq | 2,734,795 | 25,938,708 | -0.42% |
| 2023-08-01 | 9.59 | 9.64 | 9.51 | 9.54 | 9.38 | qfq | 3,223,271 | 30,866,398 | -0.10% |
| 2023-07-31 | 9.80 | 9.87 | 9.53 | 9.55 | 9.39 | qfq | 5,168,466 | 49,817,646 | -2.55% |
| 2023-07-28 | 9.60 | 9.82 | 9.60 | 9.80 | 9.64 | qfq | 4,393,018 | 42,887,129 | 1.34% |
| 2023-07-27 | 9.63 | 9.75 | 9.59 | 9.67 | 9.51 | qfq | 3,061,871 | 29,561,712 | -0.31% |
| 2023-07-26 | 9.45 | 9.73 | 9.45 | 9.70 | 9.54 | qfq | 4,749,409 | 45,906,031 | 2.21% |
| 2023-07-25 | 9.52 | 9.55 | 9.37 | 9.49 | 9.33 | qfq | 3,543,342 | 33,437,577 | 0.32% |
| 2023-07-24 | 9.18 | 9.65 | 9.16 | 9.46 | 9.30 | qfq | 5,274,186 | 49,925,182 | 2.38% |
| 2023-07-21 | 9.25 | 9.39 | 9.18 | 9.24 | 9.08 | qfq | 3,496,282 | 32,388,367 | 0.22% |
| 2023-07-20 | 9.30 | 9.47 | 9.21 | 9.22 | 9.06 | qfq | 6,717,042 | 62,687,809 | 0.55% |
| 2023-07-19 | 9.31 | 9.50 | 9.14 | 9.17 | 9.02 | qfq | 9,603,652 | 89,535,609 | 2.46% |
| 2023-07-18 | 8.75 | 8.97 | 8.72 | 8.95 | 8.80 | qfq | 2,778,299 | 24,706,450 | 1.94% |