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
力源科技688565.SH
最近收盘价8.702026-07-17
最近交易日2026-07-17
成交量（股）3,658,229
成交额（元）32,698,915
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-03 | 2026-06-10 | cash_dividend | 0.03 | — | — | — | 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 | 9.25 | 9.33 | 8.63 | 8.70 | 8.70 | qfq | 3,658,229 | 32,698,915 | -5.54% |
| 2026-07-16 | 9.13 | 9.46 | 9.03 | 9.21 | 9.21 | qfq | 3,110,672 | 28,855,517 | -0.43% |
| 2026-07-15 | 9.03 | 9.27 | 8.87 | 9.25 | 9.25 | qfq | 3,116,754 | 28,428,716 | 2.32% |
| 2026-07-14 | 8.75 | 9.07 | 8.61 | 9.04 | 9.04 | qfq | 3,726,667 | 32,984,933 | 3.20% |
| 2026-07-13 | 9.20 | 9.32 | 8.73 | 8.76 | 8.76 | qfq | 3,107,524 | 27,719,144 | -5.50% |
| 2026-07-10 | 8.95 | 9.41 | 8.85 | 9.27 | 9.27 | qfq | 2,724,711 | 24,980,601 | 3.58% |
| 2026-07-09 | 8.88 | 8.95 | 8.57 | 8.95 | 8.95 | qfq | 2,491,557 | 21,851,889 | 1.02% |
| 2026-07-08 | 9.23 | 9.23 | 8.84 | 8.86 | 8.86 | qfq | 2,199,482 | 19,756,151 | -4.53% |
| 2026-07-07 | 9.67 | 9.78 | 9.13 | 9.28 | 9.28 | qfq | 2,871,448 | 26,774,611 | -3.73% |
| 2026-07-06 | 9.88 | 10.06 | 9.57 | 9.64 | 9.64 | qfq | 3,441,614 | 33,640,667 | -1.93% |
| 2026-07-03 | 9.65 | 9.97 | 9.65 | 9.83 | 9.83 | qfq | 3,716,358 | 36,450,813 | 2.40% |
| 2026-07-02 | 9.73 | 10.18 | 9.48 | 9.60 | 9.60 | qfq | 3,899,365 | 38,379,445 | -0.62% |
| 2026-07-01 | 9.40 | 9.98 | 9.21 | 9.66 | 9.66 | qfq | 4,178,717 | 40,283,205 | 2.22% |
| 2026-06-30 | 9.52 | 9.68 | 9.35 | 9.45 | 9.45 | qfq | 2,834,463 | 26,965,151 | -0.42% |
| 2026-06-29 | 9.62 | 9.73 | 9.15 | 9.49 | 9.49 | qfq | 3,673,606 | 34,661,202 | -1.86% |
| 2026-06-26 | 9.84 | 9.95 | 9.41 | 9.67 | 9.67 | qfq | 3,219,890 | 31,190,875 | -2.22% |
| 2026-06-25 | 10.16 | 10.39 | 9.89 | 9.89 | 9.89 | qfq | 3,586,405 | 36,232,442 | -3.51% |
| 2026-06-24 | 10.54 | 10.66 | 10.10 | 10.25 | 10.25 | qfq | 3,864,122 | 39,977,329 | -2.47% |
| 2026-06-23 | 9.93 | 10.80 | 9.93 | 10.51 | 10.51 | qfq | 4,561,346 | 47,697,922 | 4.58% |
| 2026-06-22 | 9.86 | 10.05 | 9.37 | 10.05 | 10.05 | qfq | 3,996,644 | 38,676,741 | 1.82% |
| 2026-06-18 | 9.85 | 10.07 | 9.70 | 9.87 | 9.87 | qfq | 3,032,799 | 30,142,350 | -0.70% |
| 2026-06-17 | 10.30 | 10.31 | 9.86 | 9.94 | 9.94 | qfq | 3,993,358 | 39,955,284 | -2.45% |
| 2026-06-16 | 10.03 | 10.44 | 9.80 | 10.19 | 10.19 | qfq | 4,271,211 | 43,296,000 | 2.00% |
| 2026-06-15 | 10.26 | 10.45 | 9.89 | 9.99 | 9.99 | qfq | 4,353,054 | 43,968,227 | -2.25% |
| 2026-06-12 | 10.38 | 10.48 | 10.03 | 10.22 | 10.22 | qfq | 3,752,090 | 38,527,014 | 0.69% |
| 2026-06-11 | 10.20 | 10.40 | 9.92 | 10.15 | 10.15 | qfq | 2,708,861 | 27,405,436 | -1.26% |
| 2026-06-10 | 10.60 | 10.60 | 9.89 | 10.28 | 10.28 | qfq | 3,956,083 | 40,258,107 | -0.96% |
| 2026-06-09 | 10.60 | 10.65 | 10.24 | 10.38 | 10.35 | qfq | 3,867,841 | 40,308,665 | -0.19% |
| 2026-06-08 | 10.46 | 10.98 | 10.15 | 10.40 | 10.37 | qfq | 3,361,923 | 35,590,526 | -3.44% |
| 2026-06-05 | 10.59 | 10.98 | 10.23 | 10.77 | 10.74 | qfq | 4,035,771 | 42,826,760 | 1.70% |
| 2026-06-04 | 10.77 | 10.83 | 10.39 | 10.59 | 10.56 | qfq | 4,549,986 | 47,962,047 | -1.76% |
| 2026-06-03 | 10.95 | 11.04 | 10.70 | 10.78 | 10.75 | qfq | 4,439,362 | 48,240,866 | -1.64% |
| 2026-06-02 | 11.40 | 11.75 | 10.93 | 10.96 | 10.93 | qfq | 5,075,163 | 56,608,417 | -4.20% |
| 2026-06-01 | 11.22 | 11.82 | 10.92 | 11.44 | 11.41 | qfq | 5,546,681 | 63,627,077 | 2.05% |
| 2026-05-29 | 11.39 | 11.65 | 10.94 | 11.21 | 11.18 | qfq | 4,836,588 | 54,357,169 | -1.92% |
| 2026-05-28 | 11.28 | 11.47 | 10.80 | 11.43 | 11.40 | qfq | 4,320,173 | 48,581,572 | 1.78% |
| 2026-05-27 | 11.93 | 11.96 | 11.11 | 11.23 | 11.20 | qfq | 3,901,098 | 44,208,888 | -5.23% |
| 2026-05-26 | 11.92 | 11.98 | 11.43 | 11.85 | 11.82 | qfq | 3,346,710 | 39,036,498 | -0.50% |
| 2026-05-25 | 12.44 | 12.59 | 11.75 | 11.91 | 11.88 | qfq | 3,725,790 | 44,806,246 | -3.72% |
| 2026-05-22 | 11.94 | 12.44 | 11.87 | 12.37 | 12.33 | qfq | 3,623,600 | 44,093,115 | 2.57% |
| 2026-05-21 | 12.71 | 12.90 | 11.90 | 12.06 | 12.03 | qfq | 4,869,797 | 60,259,124 | -4.06% |
| 2026-05-20 | 12.61 | 12.64 | 12.35 | 12.57 | 12.53 | qfq | 2,984,205 | 37,322,113 | -0.48% |
| 2026-05-19 | 12.95 | 12.95 | 12.45 | 12.63 | 12.59 | qfq | 3,081,162 | 39,014,538 | -0.94% |
| 2026-05-18 | 12.53 | 12.80 | 12.27 | 12.75 | 12.71 | qfq | 4,513,736 | 56,479,576 | 3.24% |
| 2026-05-15 | 12.67 | 12.95 | 12.30 | 12.35 | 12.31 | qfq | 4,875,621 | 61,706,518 | -2.68% |
| 2026-05-14 | 12.81 | 13.06 | 12.55 | 12.69 | 12.65 | qfq | 4,523,509 | 57,955,865 | -0.63% |
| 2026-05-13 | 12.85 | 12.94 | 12.69 | 12.77 | 12.73 | qfq | 3,263,086 | 41,792,722 | -0.31% |
| 2026-05-12 | 13.25 | 13.43 | 12.72 | 12.81 | 12.77 | qfq | 4,753,739 | 61,783,893 | -2.73% |
| 2026-05-11 | 13.33 | 13.58 | 13.13 | 13.17 | 13.13 | qfq | 3,821,175 | 50,713,634 | -1.64% |
| 2026-05-08 | 13.32 | 13.47 | 13.07 | 13.39 | 13.35 | qfq | 2,694,046 | 35,819,209 | 1.13% |
| 2026-05-07 | 12.99 | 13.53 | 12.89 | 13.24 | 13.20 | qfq | 3,337,447 | 44,321,013 | 1.92% |
| 2026-05-06 | 12.94 | 13.28 | 12.75 | 12.99 | 12.95 | qfq | 4,947,871 | 64,054,803 | 0.39% |
| 2026-04-30 | 12.83 | 13.12 | 12.76 | 12.94 | 12.90 | qfq | 3,220,199 | 41,734,191 | 0.78% |
| 2026-04-29 | 12.16 | 13.11 | 12.16 | 12.84 | 12.80 | qfq | 4,035,003 | 51,404,483 | 4.22% |
| 2026-04-28 | 12.45 | 12.62 | 12.15 | 12.32 | 12.28 | qfq | 3,717,686 | 46,117,715 | -2.22% |
| 2026-04-27 | 12.41 | 12.63 | 11.98 | 12.60 | 12.56 | qfq | 4,276,596 | 52,623,087 | 1.29% |
| 2026-04-24 | 12.16 | 12.50 | 12.00 | 12.44 | 12.40 | qfq | 2,847,869 | 35,015,574 | 0.40% |
| 2026-04-23 | 12.60 | 12.66 | 12.16 | 12.39 | 12.35 | qfq | 2,826,484 | 34,810,452 | -1.35% |
| 2026-04-22 | 12.58 | 12.72 | 12.48 | 12.56 | 12.52 | qfq | 3,035,550 | 38,147,244 | -1.26% |
| 2026-04-21 | 12.80 | 12.88 | 12.57 | 12.72 | 12.68 | qfq | 2,559,242 | 32,483,993 | -0.55% |
| 2026-04-20 | 12.95 | 12.95 | 12.50 | 12.79 | 12.75 | qfq | 2,456,810 | 31,179,788 | 0.39% |
| 2026-04-17 | 12.83 | 12.95 | 12.51 | 12.74 | 12.70 | qfq | 3,142,886 | 39,773,262 | -1.70% |
| 2026-04-16 | 12.61 | 13.01 | 12.42 | 12.96 | 12.92 | qfq | 2,979,457 | 38,206,051 | 2.78% |
| 2026-04-15 | 12.78 | 12.80 | 12.49 | 12.61 | 12.57 | qfq | 2,365,662 | 29,860,416 | -0.24% |
| 2026-04-14 | 12.89 | 12.90 | 12.34 | 12.64 | 12.60 | qfq | 2,141,255 | 26,994,561 | 0.32% |
| 2026-04-13 | 12.66 | 12.77 | 12.31 | 12.60 | 12.56 | qfq | 2,602,591 | 32,578,230 | -1.25% |
| 2026-04-10 | 12.80 | 13.01 | 12.66 | 12.76 | 12.72 | qfq | 2,238,410 | 28,740,955 | 0.47% |
| 2026-04-09 | 13.23 | 13.37 | 12.53 | 12.70 | 12.66 | qfq | 3,039,544 | 38,887,141 | -4.01% |
| 2026-04-08 | 12.90 | 13.26 | 12.70 | 13.23 | 13.19 | qfq | 3,414,417 | 44,433,384 | 7.39% |
| 2026-04-07 | 12.40 | 12.54 | 12.15 | 12.32 | 12.28 | qfq | 2,767,397 | 34,200,833 | 0.41% |
| 2026-04-03 | 12.99 | 12.99 | 12.09 | 12.27 | 12.23 | qfq | 2,628,215 | 32,521,931 | -4.66% |
| 2026-04-02 | 13.21 | 13.47 | 12.56 | 12.87 | 12.83 | qfq | 2,717,503 | 35,090,497 | -3.01% |
| 2026-04-01 | 13.29 | 13.60 | 13.05 | 13.27 | 13.23 | qfq | 2,228,564 | 29,491,541 | 0.84% |
| 2026-03-31 | 13.75 | 13.75 | 12.97 | 13.16 | 13.12 | qfq | 2,719,015 | 36,179,345 | -2.30% |
| 2026-03-30 | 13.37 | 13.52 | 13.08 | 13.47 | 13.43 | qfq | 2,598,246 | 34,540,215 | -0.15% |
| 2026-03-27 | 13.06 | 13.57 | 12.20 | 13.49 | 13.45 | qfq | 3,186,413 | 42,308,018 | 3.29% |
| 2026-03-26 | 13.32 | 13.43 | 12.97 | 13.06 | 13.02 | qfq | 3,258,726 | 42,872,978 | -2.03% |
| 2026-03-25 | 13.26 | 13.62 | 13.07 | 13.33 | 13.29 | qfq | 3,550,945 | 47,394,302 | 2.70% |
| 2026-03-24 | 12.57 | 12.98 | 12.15 | 12.98 | 12.94 | qfq | 4,222,691 | 53,007,831 | 8.44% |
| 2026-03-23 | 13.08 | 13.21 | 11.80 | 11.97 | 11.94 | qfq | 4,948,465 | 61,586,709 | -8.90% |
| 2026-03-20 | 13.75 | 14.08 | 13.14 | 13.14 | 13.10 | qfq | 3,496,036 | 47,311,605 | -4.71% |
| 2026-03-19 | 14.40 | 14.45 | 13.67 | 13.79 | 13.75 | qfq | 2,085,375 | 29,159,473 | -4.57% |
| 2026-03-18 | 14.67 | 14.69 | 13.95 | 14.45 | 14.41 | qfq | 2,630,443 | 37,470,238 | 1.40% |
| 2026-03-17 | 14.74 | 14.99 | 14.25 | 14.25 | 14.21 | qfq | 2,277,375 | 33,299,087 | -2.73% |
| 2026-03-16 | 14.33 | 14.76 | 14.33 | 14.65 | 14.61 | qfq | 2,111,933 | 30,822,387 | -0.41% |
| 2026-03-13 | 14.60 | 14.90 | 14.36 | 14.71 | 14.67 | qfq | 2,269,525 | 33,349,904 | 0.55% |
| 2026-03-12 | 14.97 | 15.07 | 14.42 | 14.63 | 14.59 | qfq | 2,797,818 | 41,174,155 | -1.15% |
| 2026-03-11 | 15.00 | 15.24 | 14.78 | 14.80 | 14.76 | qfq | 3,555,355 | 53,332,972 | -0.20% |
| 2026-03-10 | 14.58 | 14.90 | 14.32 | 14.83 | 14.79 | qfq | 3,426,259 | 50,085,704 | 4.95% |
| 2026-03-09 | 14.23 | 14.39 | 13.60 | 14.13 | 14.09 | qfq | 4,069,502 | 56,651,232 | -1.05% |
| 2026-03-06 | 13.81 | 14.39 | 13.62 | 14.28 | 14.24 | qfq | 3,610,430 | 50,853,099 | 4.77% |
| 2026-03-05 | 13.96 | 13.96 | 13.46 | 13.63 | 13.59 | qfq | 3,134,649 | 42,775,574 | 0.96% |
| 2026-03-04 | 13.92 | 13.92 | 13.26 | 13.50 | 13.46 | qfq | 4,953,093 | 66,991,603 | -2.17% |
| 2026-03-03 | 15.37 | 15.37 | 13.29 | 13.80 | 13.76 | qfq | 7,814,782 | 111,792,630 | -9.03% |
| 2026-03-02 | 14.46 | 15.55 | 14.46 | 15.17 | 15.13 | qfq | 8,991,238 | 136,277,318 | 2.50% |
| 2026-02-27 | 14.02 | 14.91 | 13.92 | 14.80 | 14.76 | qfq | 3,915,602 | 56,255,480 | 5.56% |
| 2026-02-26 | 13.90 | 14.10 | 13.81 | 14.02 | 13.98 | qfq | 2,680,927 | 37,474,705 | 1.52% |
| 2026-02-25 | 14.08 | 14.11 | 13.70 | 13.81 | 13.77 | qfq | 3,497,590 | 48,686,466 | 0.88% |
| 2026-02-24 | 13.21 | 13.71 | 13.21 | 13.69 | 13.65 | qfq | 2,732,280 | 37,032,909 | 4.11% |
| 2026-02-13 | 13.26 | 13.40 | 13.15 | 13.15 | 13.11 | qfq | 2,007,382 | 26,629,879 | -0.83% |
| 2026-02-12 | 13.11 | 13.32 | 12.98 | 13.26 | 13.22 | qfq | 2,879,170 | 37,997,668 | 1.14% |
| 2026-02-11 | 13.21 | 13.40 | 13.05 | 13.11 | 13.07 | qfq | 2,328,200 | 30,759,020 | -1.21% |
| 2026-02-10 | 13.41 | 13.42 | 13.25 | 13.27 | 13.23 | qfq | 2,329,713 | 31,039,861 | -0.15% |
| 2026-02-09 | 13.25 | 13.45 | 13.22 | 13.29 | 13.25 | qfq | 2,131,481 | 28,369,137 | 0.76% |
| 2026-02-06 | 13.02 | 13.38 | 12.98 | 13.19 | 13.15 | qfq | 2,554,105 | 33,748,353 | 0.38% |
| 2026-02-05 | 13.12 | 13.30 | 13.00 | 13.14 | 13.10 | qfq | 2,358,152 | 31,021,914 | 0.00% |
| 2026-02-04 | 13.18 | 13.45 | 12.98 | 13.14 | 13.10 | qfq | 2,441,746 | 32,223,535 | 0.15% |
| 2026-02-03 | 13.14 | 13.15 | 12.83 | 13.12 | 13.08 | qfq | 2,385,472 | 31,114,540 | 1.71% |
| 2026-02-02 | 13.24 | 13.35 | 12.83 | 12.90 | 12.86 | qfq | 3,389,311 | 44,611,933 | -0.77% |
| 2026-01-30 | 12.71 | 13.12 | 12.71 | 13.00 | 12.96 | qfq | 2,684,795 | 34,659,608 | 1.40% |
| 2026-01-29 | 13.06 | 13.38 | 12.63 | 12.82 | 12.78 | qfq | 3,471,517 | 44,866,175 | -1.84% |
| 2026-01-28 | 13.56 | 13.56 | 13.00 | 13.06 | 13.02 | qfq | 3,288,269 | 43,260,147 | -2.54% |
| 2026-01-27 | 13.34 | 13.52 | 13.14 | 13.40 | 13.36 | qfq | 3,380,796 | 44,966,684 | 0.30% |
| 2026-01-26 | 13.80 | 13.83 | 13.04 | 13.36 | 13.32 | qfq | 4,898,963 | 64,951,636 | -2.20% |
| 2026-01-23 | 14.05 | 14.05 | 13.23 | 13.66 | 13.62 | qfq | 7,543,180 | 102,123,018 | -2.78% |
| 2026-01-22 | 13.62 | 14.29 | 13.39 | 14.05 | 14.01 | qfq | 6,623,941 | 91,751,325 | 4.23% |
| 2026-01-21 | 13.15 | 13.48 | 12.76 | 13.48 | 13.44 | qfq | 3,193,318 | 42,195,481 | 2.59% |
| 2026-01-20 | 13.02 | 13.23 | 12.91 | 13.14 | 13.10 | qfq | 3,795,483 | 49,493,884 | 0.92% |
| 2026-01-19 | 12.39 | 13.17 | 12.39 | 13.02 | 12.98 | qfq | 4,942,840 | 63,467,510 | 4.41% |
| 2026-01-16 | 12.59 | 12.59 | 12.30 | 12.47 | 12.43 | qfq | 2,926,317 | 36,438,384 | 0.00% |
| 2026-01-15 | 12.30 | 12.48 | 12.00 | 12.47 | 12.43 | qfq | 3,654,259 | 44,975,484 | 2.05% |
| 2026-01-14 | 12.41 | 12.64 | 11.95 | 12.22 | 12.18 | qfq | 5,386,081 | 66,208,002 | -2.16% |
| 2026-01-13 | 12.38 | 12.67 | 12.18 | 12.49 | 12.45 | qfq | 3,213,168 | 39,979,803 | 0.97% |
| 2026-01-12 | 12.10 | 12.68 | 12.10 | 12.37 | 12.33 | qfq | 5,883,188 | 73,027,433 | 2.32% |
| 2026-01-09 | 11.69 | 12.17 | 11.67 | 12.09 | 12.06 | qfq | 3,749,654 | 44,869,447 | 3.33% |
| 2026-01-08 | 11.69 | 11.87 | 11.52 | 11.70 | 11.67 | qfq | 3,628,192 | 42,598,330 | 0.60% |
| 2026-01-07 | 11.87 | 11.90 | 11.52 | 11.63 | 11.60 | qfq | 3,546,001 | 41,488,290 | -1.52% |
| 2026-01-06 | 11.38 | 11.88 | 11.21 | 11.81 | 11.78 | qfq | 5,204,441 | 60,645,968 | 3.78% |
| 2026-01-05 | 11.11 | 11.53 | 11.00 | 11.38 | 11.35 | qfq | 4,318,557 | 48,967,766 | 1.70% |
| 2025-12-31 | 10.95 | 11.22 | 10.86 | 11.19 | 11.16 | qfq | 2,616,175 | 28,991,418 | 2.85% |
| 2025-12-30 | 11.00 | 11.15 | 10.86 | 10.88 | 10.85 | qfq | 2,329,345 | 25,558,367 | -1.09% |
| 2025-12-29 | 11.08 | 11.08 | 10.81 | 11.00 | 10.97 | qfq | 2,265,354 | 24,768,378 | 0.46% |
| 2025-12-26 | 11.14 | 11.19 | 10.91 | 10.95 | 10.92 | qfq | 1,868,638 | 20,693,748 | -1.17% |
| 2025-12-25 | 10.80 | 11.09 | 10.61 | 11.08 | 11.05 | qfq | 2,285,061 | 25,038,745 | 2.12% |
| 2025-12-24 | 10.86 | 11.02 | 10.75 | 10.85 | 10.82 | qfq | 2,692,831 | 29,367,694 | 0.37% |
| 2025-12-23 | 10.88 | 10.88 | 10.62 | 10.81 | 10.78 | qfq | 2,324,510 | 25,043,361 | -0.46% |
| 2025-12-22 | 11.21 | 11.21 | 10.81 | 10.86 | 10.83 | qfq | 3,370,422 | 36,726,710 | -0.73% |
| 2025-12-19 | 10.64 | 10.97 | 10.44 | 10.94 | 10.91 | qfq | 3,460,066 | 37,366,130 | 3.40% |
| 2025-12-18 | 10.29 | 10.78 | 10.29 | 10.58 | 10.55 | qfq | 3,751,522 | 39,729,749 | 2.32% |
| 2025-12-17 | 10.26 | 10.49 | 10.13 | 10.34 | 10.31 | qfq | 3,829,600 | 39,419,893 | 0.00% |
| 2025-12-16 | 10.66 | 10.66 | 10.11 | 10.34 | 10.31 | qfq | 3,757,687 | 38,738,865 | -2.08% |
| 2025-12-15 | 10.10 | 10.74 | 10.01 | 10.56 | 10.53 | qfq | 6,855,055 | 71,911,318 | 4.24% |
| 2025-12-12 | 10.14 | 10.33 | 10.01 | 10.13 | 10.10 | qfq | 2,543,832 | 25,892,449 | 0.50% |
| 2025-12-11 | 10.43 | 10.50 | 10.01 | 10.08 | 10.05 | qfq | 3,250,403 | 33,047,447 | -3.08% |
| 2025-12-10 | 10.46 | 10.82 | 10.32 | 10.40 | 10.37 | qfq | 2,860,270 | 30,137,420 | -1.05% |
| 2025-12-09 | 10.54 | 10.57 | 10.31 | 10.51 | 10.48 | qfq | 2,842,810 | 29,771,324 | -0.66% |
| 2025-12-08 | 10.45 | 10.59 | 10.30 | 10.58 | 10.55 | qfq | 3,243,252 | 33,959,476 | 2.72% |
| 2025-12-05 | 10.15 | 10.33 | 9.99 | 10.30 | 10.27 | qfq | 1,963,097 | 20,034,543 | 1.58% |
| 2025-12-04 | 10.26 | 10.46 | 10.11 | 10.14 | 10.11 | qfq | 2,401,840 | 24,533,471 | -2.12% |
| 2025-12-03 | 10.35 | 10.45 | 10.19 | 10.36 | 10.33 | qfq | 2,365,720 | 24,403,551 | -0.58% |
| 2025-12-02 | 10.42 | 10.45 | 10.20 | 10.42 | 10.39 | qfq | 2,480,014 | 25,689,805 | 0.48% |
| 2025-12-01 | 10.39 | 10.66 | 10.08 | 10.37 | 10.34 | qfq | 3,541,825 | 37,124,512 | 0.00% |
| 2025-11-28 | 10.28 | 10.37 | 10.08 | 10.37 | 10.34 | qfq | 2,416,540 | 24,747,145 | 1.77% |
| 2025-11-27 | 9.83 | 10.29 | 9.83 | 10.19 | 10.16 | qfq | 2,010,726 | 20,454,099 | 0.59% |
| 2025-11-26 | 10.26 | 10.43 | 10.04 | 10.13 | 10.10 | qfq | 2,422,141 | 24,761,839 | -1.36% |
| 2025-11-25 | 10.04 | 10.49 | 10.04 | 10.27 | 10.24 | qfq | 3,022,634 | 31,149,742 | 2.60% |
| 2025-11-24 | 9.79 | 10.08 | 9.75 | 10.01 | 9.98 | qfq | 4,311,203 | 42,602,383 | 2.46% |
| 2025-11-21 | 10.36 | 10.48 | 9.67 | 9.77 | 9.74 | qfq | 4,262,673 | 42,451,620 | -5.97% |
| 2025-11-20 | 10.57 | 10.65 | 10.25 | 10.39 | 10.36 | qfq | 3,311,427 | 34,548,348 | -1.52% |
| 2025-11-19 | 10.92 | 11.05 | 10.48 | 10.55 | 10.52 | qfq | 3,082,854 | 32,941,831 | -3.39% |
| 2025-11-18 | 11.15 | 11.15 | 10.81 | 10.92 | 10.89 | qfq | 2,984,832 | 32,525,249 | -2.06% |
| 2025-11-17 | 11.40 | 11.40 | 11.04 | 11.15 | 11.12 | qfq | 3,519,444 | 39,217,393 | -1.24% |
| 2025-11-14 | 10.96 | 11.39 | 10.92 | 11.29 | 11.26 | qfq | 4,632,910 | 52,047,394 | 2.45% |
| 2025-11-13 | 10.94 | 11.07 | 10.81 | 11.02 | 10.99 | qfq | 3,391,519 | 37,215,910 | 0.73% |
| 2025-11-12 | 10.88 | 11.06 | 10.76 | 10.94 | 10.91 | qfq | 3,411,788 | 37,251,447 | 1.30% |
| 2025-11-11 | 10.81 | 10.95 | 10.65 | 10.80 | 10.77 | qfq | 3,635,807 | 39,350,678 | 0.93% |
| 2025-11-10 | 10.96 | 11.08 | 10.69 | 10.70 | 10.67 | qfq | 4,387,086 | 47,388,701 | -1.29% |
| 2025-11-07 | 10.89 | 10.97 | 10.73 | 10.84 | 10.81 | qfq | 3,615,330 | 39,236,925 | -1.28% |
| 2025-11-06 | 10.99 | 11.09 | 10.84 | 10.98 | 10.95 | qfq | 5,178,040 | 56,531,685 | -0.09% |
| 2025-11-05 | 10.51 | 11.02 | 10.51 | 10.99 | 10.96 | qfq | 5,312,618 | 57,552,010 | 2.42% |
| 2025-11-04 | 10.61 | 10.78 | 10.51 | 10.73 | 10.70 | qfq | 2,964,170 | 31,576,198 | 0.75% |
| 2025-11-03 | 10.62 | 10.84 | 10.52 | 10.65 | 10.62 | qfq | 3,778,252 | 40,362,989 | 1.43% |
| 2025-10-31 | 10.31 | 10.58 | 10.24 | 10.50 | 10.47 | qfq | 3,288,757 | 34,285,488 | 3.24% |
| 2025-10-30 | 10.31 | 10.40 | 10.16 | 10.17 | 10.14 | qfq | 2,085,385 | 21,365,896 | -0.29% |
| 2025-10-29 | 10.46 | 10.50 | 10.14 | 10.20 | 10.17 | qfq | 2,259,367 | 23,192,406 | -2.21% |
| 2025-10-28 | 10.45 | 10.50 | 10.33 | 10.43 | 10.40 | qfq | 1,756,992 | 18,340,520 | 0.19% |
| 2025-10-27 | 10.41 | 10.56 | 10.23 | 10.41 | 10.38 | qfq | 2,127,304 | 22,146,771 | 0.48% |
| 2025-10-24 | 10.33 | 10.43 | 10.20 | 10.36 | 10.33 | qfq | 2,440,332 | 25,207,817 | 0.97% |
| 2025-10-23 | 10.44 | 10.45 | 10.14 | 10.26 | 10.23 | qfq | 2,201,160 | 22,552,477 | -1.16% |
| 2025-10-22 | 10.35 | 10.43 | 10.24 | 10.38 | 10.35 | qfq | 2,241,015 | 23,227,516 | 0.29% |
| 2025-10-21 | 10.11 | 10.43 | 9.99 | 10.35 | 10.32 | qfq | 2,563,002 | 26,192,222 | 2.88% |
| 2025-10-20 | 9.93 | 10.10 | 9.88 | 10.06 | 10.03 | qfq | 1,775,608 | 17,764,539 | 2.03% |
| 2025-10-17 | 10.06 | 10.10 | 9.80 | 9.86 | 9.83 | qfq | 1,987,515 | 19,705,330 | -2.09% |
| 2025-10-16 | 10.24 | 10.26 | 10.00 | 10.07 | 10.04 | qfq | 1,602,550 | 16,181,668 | -1.37% |
| 2025-10-15 | 10.19 | 10.29 | 10.06 | 10.21 | 10.18 | qfq | 2,039,573 | 20,771,610 | 0.20% |
| 2025-10-14 | 10.24 | 10.34 | 10.02 | 10.19 | 10.16 | qfq | 2,877,258 | 29,265,548 | 0.10% |
| 2025-10-13 | 10.00 | 10.22 | 9.56 | 10.18 | 10.15 | qfq | 3,423,154 | 34,331,181 | 0.10% |
| 2025-10-10 | 10.16 | 10.32 | 10.03 | 10.17 | 10.14 | qfq | 2,795,469 | 28,388,726 | 0.69% |
| 2025-10-09 | 10.34 | 10.60 | 10.05 | 10.10 | 10.07 | qfq | 3,130,682 | 32,168,056 | -1.85% |
| 2025-09-30 | 10.30 | 10.31 | 10.01 | 10.29 | 10.26 | qfq | 2,198,744 | 22,436,042 | 1.08% |
| 2025-09-29 | 9.99 | 10.24 | 9.77 | 10.18 | 10.15 | qfq | 2,806,563 | 28,247,861 | 2.52% |
| 2025-09-26 | 9.97 | 10.11 | 9.77 | 9.93 | 9.90 | qfq | 2,264,640 | 22,498,976 | 0.00% |
| 2025-09-25 | 10.10 | 10.29 | 9.88 | 9.93 | 9.90 | qfq | 2,408,285 | 24,301,202 | -1.88% |
| 2025-09-24 | 9.85 | 10.16 | 9.74 | 10.12 | 10.09 | qfq | 2,552,969 | 25,527,611 | 2.53% |
| 2025-09-23 | 9.91 | 10.01 | 9.32 | 9.87 | 9.84 | qfq | 3,788,726 | 36,580,369 | -1.20% |
| 2025-09-22 | 9.97 | 10.10 | 9.86 | 9.99 | 9.96 | qfq | 1,952,905 | 19,494,342 | 0.91% |
| 2025-09-19 | 10.01 | 10.19 | 9.88 | 9.90 | 9.87 | qfq | 2,388,620 | 23,873,805 | -1.10% |
| 2025-09-18 | 10.38 | 10.38 | 9.95 | 10.01 | 9.98 | qfq | 2,493,996 | 25,378,123 | -3.56% |
| 2025-09-17 | 10.42 | 10.42 | 10.20 | 10.38 | 10.35 | qfq | 1,874,940 | 19,334,719 | -0.10% |
| 2025-09-16 | 10.11 | 10.50 | 9.96 | 10.39 | 10.36 | qfq | 3,251,514 | 33,420,840 | 3.28% |
| 2025-09-15 | 10.27 | 10.35 | 10.05 | 10.06 | 10.03 | qfq | 2,007,162 | 20,313,306 | -1.18% |
| 2025-09-12 | 10.38 | 10.42 | 10.17 | 10.18 | 10.15 | qfq | 2,178,778 | 22,360,585 | -1.64% |
| 2025-09-11 | 10.33 | 10.42 | 10.15 | 10.35 | 10.32 | qfq | 2,325,078 | 23,970,611 | 0.19% |
| 2025-09-10 | 10.48 | 10.48 | 10.26 | 10.33 | 10.30 | qfq | 1,878,059 | 19,402,322 | -0.29% |
| 2025-09-09 | 10.52 | 10.56 | 10.27 | 10.36 | 10.33 | qfq | 2,769,278 | 28,737,069 | -0.67% |
| 2025-09-08 | 10.36 | 10.52 | 10.05 | 10.43 | 10.40 | qfq | 3,954,924 | 40,826,733 | 1.76% |
| 2025-09-05 | 10.01 | 10.29 | 9.70 | 10.25 | 10.22 | qfq | 3,561,193 | 35,861,633 | 2.91% |
| 2025-09-04 | 9.77 | 10.08 | 9.70 | 9.96 | 9.93 | qfq | 4,458,168 | 44,331,407 | 2.47% |
| 2025-09-03 | 9.95 | 10.13 | 9.63 | 9.72 | 9.69 | qfq | 2,661,248 | 26,260,595 | -2.31% |
| 2025-09-02 | 10.15 | 10.22 | 9.71 | 9.95 | 9.92 | qfq | 3,925,756 | 38,908,595 | -2.74% |
| 2025-09-01 | 10.30 | 10.46 | 10.00 | 10.23 | 10.20 | qfq | 3,758,437 | 38,557,618 | -0.29% |
| 2025-08-29 | 10.47 | 10.47 | 10.11 | 10.26 | 10.23 | qfq | 3,990,175 | 40,877,410 | -2.56% |
| 2025-08-28 | 10.55 | 10.90 | 10.02 | 10.53 | 10.50 | qfq | 5,395,280 | 56,392,545 | 0.00% |
| 2025-08-27 | 11.40 | 11.40 | 10.51 | 10.53 | 10.50 | qfq | 5,701,660 | 62,613,146 | -7.47% |
| 2025-08-26 | 11.25 | 11.43 | 11.01 | 11.38 | 11.35 | qfq | 3,932,335 | 44,414,227 | 0.71% |
| 2025-08-25 | 11.26 | 11.48 | 11.06 | 11.30 | 11.27 | qfq | 5,323,294 | 60,166,062 | 0.44% |
| 2025-08-22 | 11.25 | 11.30 | 10.92 | 11.25 | 11.22 | qfq | 4,758,472 | 52,929,796 | 0.45% |
| 2025-08-21 | 11.30 | 11.35 | 11.14 | 11.20 | 11.17 | qfq | 2,931,346 | 32,921,473 | -0.88% |
| 2025-08-20 | 11.45 | 11.45 | 11.09 | 11.30 | 11.27 | qfq | 3,746,964 | 42,050,100 | -0.70% |
| 2025-08-19 | 11.45 | 11.62 | 11.08 | 11.38 | 11.35 | qfq | 4,540,372 | 51,579,168 | 0.26% |
| 2025-08-18 | 10.94 | 11.65 | 10.94 | 11.35 | 11.32 | qfq | 7,119,812 | 80,688,790 | 3.94% |
| 2025-08-15 | 10.79 | 10.99 | 10.68 | 10.92 | 10.89 | qfq | 3,557,085 | 38,673,360 | 1.20% |
| 2025-08-14 | 11.30 | 11.30 | 10.68 | 10.79 | 10.76 | qfq | 4,388,316 | 47,766,458 | -3.23% |
| 2025-08-13 | 11.09 | 11.34 | 11.01 | 11.15 | 11.12 | qfq | 3,720,276 | 41,485,274 | 0.81% |
| 2025-08-12 | 11.45 | 11.45 | 10.79 | 11.06 | 11.03 | qfq | 5,886,595 | 65,126,182 | -3.66% |
| 2025-08-11 | 11.50 | 11.51 | 11.10 | 11.48 | 11.45 | qfq | 9,340,492 | 105,715,365 | 0.09% |
| 2025-08-08 | 11.70 | 11.70 | 11.23 | 11.47 | 11.44 | qfq | 3,573,308 | 40,718,092 | -0.26% |
| 2025-08-07 | 11.41 | 11.75 | 11.21 | 11.50 | 11.47 | qfq | 6,373,154 | 72,847,313 | 1.23% |
| 2025-08-06 | 11.25 | 11.78 | 10.93 | 11.36 | 11.33 | qfq | 9,849,128 | 112,085,827 | 1.52% |
| 2025-08-05 | 10.39 | 11.20 | 10.39 | 11.19 | 11.16 | qfq | 7,653,929 | 82,868,954 | 7.70% |
| 2025-08-04 | 10.18 | 10.39 | 10.00 | 10.39 | 10.36 | qfq | 3,356,190 | 34,443,352 | 2.06% |
| 2025-08-01 | 9.99 | 10.18 | 9.87 | 10.18 | 10.15 | qfq | 4,177,024 | 41,901,598 | 1.80% |
| 2025-07-31 | 10.22 | 10.34 | 9.87 | 10.00 | 9.97 | qfq | 5,552,891 | 55,943,939 | -2.25% |
| 2025-07-30 | 10.33 | 10.54 | 10.11 | 10.23 | 10.20 | qfq | 3,390,844 | 34,686,141 | -0.97% |
| 2025-07-29 | 10.30 | 10.42 | 10.10 | 10.33 | 10.30 | qfq | 3,480,447 | 35,628,574 | 0.78% |
| 2025-07-28 | 10.26 | 10.43 | 10.08 | 10.25 | 10.22 | qfq | 2,886,578 | 29,571,921 | 0.39% |
| 2025-07-25 | 10.50 | 10.50 | 10.15 | 10.21 | 10.18 | qfq | 2,955,592 | 30,333,190 | -0.39% |
| 2025-07-24 | 10.28 | 10.34 | 10.07 | 10.25 | 10.22 | qfq | 3,012,033 | 30,699,404 | 0.29% |
| 2025-07-23 | 10.52 | 10.65 | 10.04 | 10.22 | 10.19 | qfq | 7,168,998 | 72,983,249 | -4.04% |
| 2025-07-22 | 10.23 | 10.98 | 10.23 | 10.65 | 10.62 | qfq | 9,869,895 | 105,776,712 | 4.72% |
| 2025-07-21 | 9.74 | 10.53 | 9.62 | 10.17 | 10.14 | qfq | 5,440,129 | 55,278,426 | 5.06% |
| 2025-07-18 | 9.77 | 9.86 | 9.60 | 9.68 | 9.65 | qfq | 2,221,801 | 21,481,661 | 0.00% |
| 2025-07-17 | 9.58 | 9.82 | 9.58 | 9.68 | 9.65 | qfq | 2,456,111 | 23,836,488 | 0.52% |
| 2025-07-16 | 9.61 | 9.78 | 9.45 | 9.63 | 9.60 | qfq | 2,860,228 | 27,525,139 | -0.82% |
| 2025-07-15 | 9.98 | 9.99 | 9.61 | 9.71 | 9.68 | qfq | 4,296,611 | 41,947,264 | -2.31% |
| 2025-07-14 | 9.51 | 9.95 | 9.37 | 9.94 | 9.91 | qfq | 3,946,917 | 38,477,082 | 5.07% |
| 2025-07-11 | 9.61 | 9.62 | 9.30 | 9.46 | 9.43 | qfq | 2,986,114 | 28,223,454 | -1.05% |
| 2025-07-10 | 9.55 | 9.58 | 9.33 | 9.56 | 9.53 | qfq | 2,491,708 | 23,589,332 | 0.63% |
| 2025-07-09 | 9.60 | 9.65 | 9.45 | 9.50 | 9.47 | qfq | 1,852,667 | 17,683,463 | -1.25% |
| 2025-07-08 | 9.50 | 9.64 | 9.36 | 9.62 | 9.59 | qfq | 2,587,088 | 24,533,875 | 2.12% |
| 2025-07-07 | 9.52 | 9.58 | 9.33 | 9.42 | 9.39 | qfq | 2,262,245 | 21,312,055 | -0.21% |
| 2025-07-04 | 9.60 | 9.63 | 9.30 | 9.44 | 9.41 | qfq | 3,186,254 | 30,088,841 | -0.94% |
| 2025-07-03 | 9.57 | 9.64 | 9.31 | 9.53 | 9.50 | qfq | 4,025,469 | 38,112,139 | -0.63% |
| 2025-07-02 | 9.45 | 9.98 | 9.22 | 9.59 | 9.56 | qfq | 6,636,655 | 63,868,610 | 0.95% |
| 2025-07-01 | 9.34 | 9.60 | 9.25 | 9.50 | 9.47 | qfq | 5,206,185 | 49,133,526 | 2.70% |
| 2025-06-30 | 8.97 | 9.35 | 8.87 | 9.25 | 9.22 | qfq | 5,347,699 | 49,242,893 | 4.64% |
| 2025-06-27 | 8.76 | 8.88 | 8.68 | 8.84 | 8.81 | qfq | 2,120,351 | 18,668,227 | 1.38% |
| 2025-06-26 | 8.67 | 8.83 | 8.58 | 8.72 | 8.69 | qfq | 2,812,858 | 24,517,782 | -0.11% |
| 2025-06-25 | 8.69 | 8.77 | 8.60 | 8.73 | 8.70 | qfq | 3,112,028 | 27,085,035 | 1.39% |
| 2025-06-24 | 8.38 | 8.64 | 8.29 | 8.61 | 8.59 | qfq | 2,733,560 | 23,236,132 | 3.49% |
| 2025-06-23 | 7.95 | 8.33 | 7.83 | 8.32 | 8.30 | qfq | 2,989,728 | 24,539,812 | 4.65% |
| 2025-06-20 | 7.94 | 8.09 | 7.86 | 7.95 | 7.93 | qfq | 2,811,927 | 22,459,323 | 0.13% |
| 2025-06-19 | 8.36 | 8.36 | 7.91 | 7.94 | 7.92 | qfq | 2,993,978 | 24,129,365 | -4.11% |
| 2025-06-18 | 8.30 | 8.31 | 8.14 | 8.28 | 8.26 | qfq | 2,560,322 | 21,090,204 | -0.36% |
| 2025-06-17 | 8.44 | 8.48 | 8.21 | 8.31 | 8.29 | qfq | 2,457,102 | 20,467,952 | -1.19% |
| 2025-06-16 | 8.45 | 8.66 | 8.30 | 8.41 | 8.39 | qfq | 3,606,260 | 30,377,233 | -0.47% |
| 2025-06-13 | 8.64 | 8.82 | 8.36 | 8.45 | 8.43 | qfq | 4,284,276 | 36,717,442 | -1.74% |
| 2025-06-12 | 8.63 | 8.70 | 8.52 | 8.60 | 8.58 | qfq | 2,214,953 | 19,052,440 | 0.35% |
| 2025-06-11 | 8.57 | 8.61 | 8.38 | 8.57 | 8.55 | qfq | 2,629,392 | 22,455,395 | 1.42% |
| 2025-06-10 | 8.48 | 8.62 | 8.36 | 8.45 | 8.43 | qfq | 4,312,732 | 36,673,146 | 0.00% |
| 2025-06-09 | 8.28 | 8.45 | 8.21 | 8.45 | 8.43 | qfq | 4,504,629 | 37,532,208 | 3.43% |
| 2025-06-06 | 8.16 | 8.22 | 8.06 | 8.17 | 8.15 | qfq | 2,043,387 | 16,631,426 | 0.86% |
| 2025-06-05 | 8.12 | 8.23 | 8.03 | 8.10 | 8.08 | qfq | 3,158,715 | 25,685,131 | -0.12% |
| 2025-06-04 | 8.19 | 8.28 | 7.99 | 8.11 | 8.09 | qfq | 3,135,200 | 25,435,086 | 1.63% |
| 2025-06-03 | 7.81 | 8.18 | 7.80 | 7.98 | 7.96 | qfq | 3,386,023 | 27,054,568 | 1.01% |
| 2025-05-30 | 8.25 | 8.46 | 7.89 | 7.90 | 7.88 | qfq | 4,385,724 | 35,336,047 | -0.75% |
| 2025-05-29 | 7.90 | 8.05 | 7.80 | 7.96 | 7.94 | qfq | 3,459,094 | 27,571,482 | 0.89% |
| 2025-05-28 | 7.75 | 7.96 | 7.73 | 7.89 | 7.87 | qfq | 3,845,556 | 30,182,527 | 2.07% |
| 2025-05-27 | 7.71 | 7.84 | 7.60 | 7.73 | 7.71 | qfq | 2,657,699 | 20,507,276 | 0.26% |
| 2025-05-26 | 7.67 | 7.79 | 7.65 | 7.71 | 7.69 | qfq | 2,798,027 | 21,617,759 | 1.45% |
| 2025-05-23 | 7.62 | 7.80 | 7.57 | 7.60 | 7.58 | qfq | 2,750,068 | 21,137,337 | -1.04% |
| 2025-05-22 | 7.81 | 7.94 | 7.61 | 7.68 | 7.66 | qfq | 2,680,117 | 20,805,764 | -1.03% |
| 2025-05-21 | 7.99 | 8.04 | 7.72 | 7.76 | 7.74 | qfq | 3,693,141 | 28,844,980 | -1.90% |
| 2025-05-20 | 7.80 | 8.18 | 7.80 | 7.91 | 7.89 | qfq | 4,364,345 | 34,663,386 | 2.06% |
| 2025-05-19 | 7.69 | 7.87 | 7.50 | 7.75 | 7.73 | qfq | 5,023,544 | 38,901,510 | 3.20% |
| 2025-05-16 | 7.45 | 7.59 | 7.40 | 7.51 | 7.49 | qfq | 2,573,556 | 19,382,808 | 1.08% |
| 2025-05-15 | 7.40 | 7.47 | 7.27 | 7.43 | 7.41 | qfq | 2,441,912 | 18,040,012 | 0.68% |
| 2025-05-14 | 7.45 | 7.48 | 7.31 | 7.38 | 7.36 | qfq | 2,613,688 | 19,331,903 | -0.40% |
| 2025-05-13 | 7.58 | 7.61 | 7.37 | 7.41 | 7.39 | qfq | 2,818,809 | 21,005,056 | -1.46% |
| 2025-05-12 | 7.58 | 7.66 | 7.42 | 7.52 | 7.50 | qfq | 3,509,637 | 26,351,644 | -0.66% |
| 2025-05-09 | 7.76 | 7.76 | 7.53 | 7.57 | 7.55 | qfq | 2,831,992 | 21,539,071 | -1.56% |
| 2025-05-08 | 7.65 | 7.73 | 7.52 | 7.69 | 7.67 | qfq | 4,068,203 | 31,184,495 | 0.79% |
| 2025-05-07 | 7.70 | 7.81 | 7.54 | 7.63 | 7.61 | qfq | 4,447,537 | 34,139,492 | -0.91% |
| 2025-05-06 | 7.47 | 7.76 | 7.47 | 7.70 | 7.68 | qfq | 6,708,434 | 51,367,069 | 3.77% |
| 2025-04-30 | 7.22 | 7.49 | 7.19 | 7.42 | 7.40 | qfq | 4,956,415 | 36,563,737 | 2.63% |
| 2025-04-29 | 7.26 | 7.46 | 7.15 | 7.23 | 7.21 | qfq | 5,843,430 | 42,261,371 | -1.36% |
| 2025-04-28 | 7.13 | 7.69 | 7.12 | 7.33 | 7.31 | qfq | 7,877,763 | 57,999,744 | 6.08% |
| 2025-04-25 | 6.79 | 6.98 | 6.68 | 6.91 | 6.89 | qfq | 2,921,583 | 20,066,535 | 3.29% |
| 2025-04-24 | 6.62 | 6.73 | 6.55 | 6.69 | 6.67 | qfq | 2,589,134 | 17,235,617 | 1.06% |
| 2025-04-23 | 6.48 | 6.65 | 6.48 | 6.62 | 6.60 | qfq | 2,462,192 | 16,211,979 | 2.00% |
| 2025-04-22 | 6.50 | 6.59 | 6.45 | 6.49 | 6.47 | qfq | 2,785,352 | 18,149,168 | 0.00% |
| 2025-04-21 | 6.62 | 6.63 | 6.36 | 6.49 | 6.47 | qfq | 2,588,446 | 16,865,254 | 0.31% |
| 2025-04-18 | 6.50 | 6.58 | 6.36 | 6.47 | 6.45 | qfq | 2,175,104 | 14,122,916 | -0.15% |
| 2025-04-17 | 6.29 | 6.65 | 6.29 | 6.48 | 6.46 | qfq | 2,629,424 | 17,186,191 | 1.41% |
| 2025-04-16 | 6.53 | 6.58 | 6.27 | 6.39 | 6.37 | qfq | 2,287,087 | 14,716,065 | -1.54% |
| 2025-04-15 | 6.41 | 6.54 | 6.38 | 6.49 | 6.47 | qfq | 1,845,790 | 11,949,992 | 1.09% |
| 2025-04-14 | 6.46 | 6.54 | 6.39 | 6.42 | 6.40 | qfq | 1,615,046 | 10,457,503 | 0.47% |
| 2025-04-11 | 6.39 | 6.48 | 6.18 | 6.39 | 6.37 | qfq | 2,250,051 | 14,412,089 | 0.00% |
| 2025-04-10 | 6.27 | 6.53 | 6.20 | 6.39 | 6.37 | qfq | 3,061,117 | 19,599,125 | 3.90% |
| 2025-04-09 | 5.96 | 6.26 | 5.49 | 6.15 | 6.13 | qfq | 3,423,945 | 20,008,978 | 2.67% |
| 2025-04-08 | 5.89 | 6.17 | 5.76 | 5.99 | 5.97 | qfq | 3,689,214 | 21,950,783 | 1.87% |
| 2025-04-07 | 6.42 | 6.48 | 5.67 | 5.88 | 5.86 | qfq | 3,288,548 | 20,050,618 | -14.66% |
| 2025-04-03 | 6.81 | 6.99 | 6.75 | 6.89 | 6.87 | qfq | 2,149,753 | 14,730,763 | -0.58% |
| 2025-04-02 | 7.04 | 7.08 | 6.85 | 6.93 | 6.91 | qfq | 1,765,046 | 12,287,259 | -1.56% |
| 2025-04-01 | 6.77 | 7.08 | 6.77 | 7.04 | 7.02 | qfq | 2,945,079 | 20,531,195 | 3.83% |
| 2025-03-31 | 6.68 | 6.86 | 6.53 | 6.78 | 6.76 | qfq | 3,403,468 | 22,827,711 | 0.89% |
| 2025-03-28 | 6.94 | 6.96 | 6.68 | 6.72 | 6.70 | qfq | 1,843,709 | 12,532,978 | -2.61% |
| 2025-03-27 | 7.02 | 7.05 | 6.77 | 6.90 | 6.88 | qfq | 1,983,861 | 13,672,303 | -1.15% |
| 2025-03-26 | 6.84 | 7.12 | 6.68 | 6.98 | 6.96 | qfq | 2,837,029 | 19,944,483 | 2.50% |
| 2025-03-25 | 6.88 | 6.93 | 6.60 | 6.81 | 6.79 | qfq | 3,066,623 | 20,805,377 | 0.15% |
| 2025-03-24 | 7.20 | 7.21 | 6.63 | 6.80 | 6.78 | qfq | 4,162,566 | 28,710,120 | -5.29% |
| 2025-03-21 | 7.31 | 7.49 | 7.13 | 7.18 | 7.16 | qfq | 3,642,367 | 26,563,457 | -3.75% |
| 2025-03-20 | 7.20 | 7.47 | 7.14 | 7.46 | 7.44 | qfq | 4,724,017 | 34,632,621 | 2.75% |
| 2025-03-19 | 7.30 | 7.36 | 7.11 | 7.26 | 7.24 | qfq | 4,453,187 | 32,059,860 | -0.95% |
| 2025-03-18 | 7.22 | 7.36 | 7.11 | 7.33 | 7.31 | qfq | 2,770,661 | 20,206,537 | 1.52% |
| 2025-03-17 | 7.11 | 7.35 | 7.06 | 7.22 | 7.20 | qfq | 2,453,906 | 17,597,893 | 1.55% |
| 2025-03-14 | 6.93 | 7.11 | 6.82 | 7.11 | 7.09 | qfq | 2,938,176 | 20,440,588 | 2.16% |
| 2025-03-13 | 7.07 | 7.08 | 6.84 | 6.96 | 6.94 | qfq | 2,199,005 | 15,249,778 | -1.42% |
| 2025-03-12 | 7.04 | 7.14 | 6.90 | 7.06 | 7.04 | qfq | 2,544,312 | 17,904,321 | 1.29% |
| 2025-03-11 | 6.80 | 6.99 | 6.80 | 6.97 | 6.95 | qfq | 2,612,228 | 18,061,139 | 1.31% |
| 2025-03-10 | 6.90 | 7.03 | 6.80 | 6.88 | 6.86 | qfq | 3,845,562 | 26,546,209 | 0.00% |
| 2025-03-07 | 6.85 | 6.94 | 6.80 | 6.88 | 6.86 | qfq | 2,622,996 | 18,000,329 | -0.15% |
| 2025-03-06 | 6.81 | 7.00 | 6.75 | 6.89 | 6.87 | qfq | 3,249,250 | 22,370,756 | 2.07% |
| 2025-03-05 | 6.87 | 6.93 | 6.64 | 6.75 | 6.73 | qfq | 2,817,893 | 18,972,791 | -1.32% |
| 2025-03-04 | 6.64 | 6.88 | 6.58 | 6.84 | 6.82 | qfq | 2,808,482 | 18,955,583 | 4.11% |
| 2025-03-03 | 6.60 | 6.78 | 6.52 | 6.57 | 6.55 | qfq | 2,897,429 | 19,189,948 | 0.00% |
| 2025-02-28 | 6.79 | 6.84 | 6.52 | 6.57 | 6.55 | qfq | 2,411,489 | 16,052,186 | -3.67% |
| 2025-02-27 | 6.69 | 6.84 | 6.66 | 6.82 | 6.80 | qfq | 3,083,125 | 20,746,798 | 1.19% |
| 2025-02-26 | 6.63 | 6.78 | 6.63 | 6.74 | 6.72 | qfq | 1,838,125 | 12,360,908 | 1.20% |
| 2025-02-25 | 6.67 | 6.73 | 6.61 | 6.66 | 6.64 | qfq | 1,729,140 | 11,534,937 | -0.15% |
| 2025-02-24 | 6.52 | 6.80 | 6.46 | 6.67 | 6.65 | qfq | 4,045,739 | 26,888,419 | 2.62% |
| 2025-02-21 | 6.53 | 6.54 | 6.46 | 6.50 | 6.48 | qfq | 2,820,086 | 18,307,259 | -0.46% |
| 2025-02-20 | 6.55 | 6.60 | 6.45 | 6.53 | 6.51 | qfq | 2,648,062 | 17,236,201 | -0.61% |
| 2025-02-19 | 6.48 | 6.62 | 6.47 | 6.57 | 6.55 | qfq | 2,275,339 | 14,924,066 | 1.23% |
| 2025-02-18 | 6.70 | 6.76 | 6.44 | 6.49 | 6.47 | qfq | 2,170,352 | 14,264,540 | -3.42% |
| 2025-02-17 | 6.59 | 6.78 | 6.56 | 6.72 | 6.70 | qfq | 2,042,237 | 13,602,265 | 1.97% |
| 2025-02-14 | 6.54 | 6.60 | 6.50 | 6.59 | 6.57 | qfq | 1,711,350 | 11,202,008 | 0.76% |
| 2025-02-13 | 6.62 | 6.67 | 6.52 | 6.54 | 6.52 | qfq | 2,314,934 | 15,205,573 | -1.36% |
| 2025-02-12 | 6.42 | 6.63 | 6.40 | 6.63 | 6.61 | qfq | 2,809,499 | 18,364,278 | 3.92% |
| 2025-02-11 | 6.43 | 6.50 | 6.34 | 6.38 | 6.36 | qfq | 2,018,699 | 12,899,726 | -0.47% |
| 2025-02-10 | 6.30 | 6.42 | 6.28 | 6.41 | 6.39 | qfq | 2,124,010 | 13,517,433 | 1.91% |
| 2025-02-07 | 6.13 | 6.35 | 6.11 | 6.29 | 6.27 | qfq | 3,281,554 | 20,561,521 | 2.11% |
| 2025-02-06 | 6.12 | 6.18 | 6.02 | 6.16 | 6.14 | qfq | 3,178,785 | 19,402,055 | 0.82% |
| 2025-02-05 | 5.97 | 6.16 | 5.95 | 6.11 | 6.09 | qfq | 2,260,099 | 13,731,609 | 2.35% |
| 2025-01-27 | 5.94 | 6.17 | 5.89 | 5.97 | 5.95 | qfq | 2,222,011 | 13,348,558 | 0.51% |
| 2025-01-24 | 5.88 | 5.94 | 5.73 | 5.94 | 5.92 | qfq | 2,432,696 | 14,211,080 | 1.02% |
| 2025-01-23 | 6.09 | 6.09 | 5.85 | 5.88 | 5.86 | qfq | 3,611,116 | 21,457,404 | -1.34% |
| 2025-01-22 | 5.93 | 5.98 | 5.80 | 5.96 | 5.94 | qfq | 3,097,984 | 18,283,962 | 0.51% |
| 2025-01-21 | 5.93 | 5.99 | 5.81 | 5.93 | 5.91 | qfq | 2,892,529 | 17,056,184 | 0.00% |
| 2025-01-20 | 5.87 | 5.99 | 5.68 | 5.93 | 5.91 | qfq | 5,443,587 | 31,979,729 | 2.77% |
| 2025-01-17 | 6.27 | 6.27 | 5.71 | 5.77 | 5.75 | qfq | 5,889,970 | 34,762,787 | 4.15% |
| 2025-01-16 | 5.62 | 5.71 | 5.50 | 5.54 | 5.52 | qfq | 2,365,465 | 13,267,536 | 0.36% |
| 2025-01-15 | 5.58 | 5.75 | 5.44 | 5.52 | 5.50 | qfq | 2,463,007 | 13,606,421 | -1.25% |
| 2025-01-14 | 5.32 | 5.63 | 5.29 | 5.59 | 5.57 | qfq | 2,687,705 | 14,896,762 | 5.67% |
| 2025-01-13 | 5.29 | 5.35 | 5.05 | 5.29 | 5.27 | qfq | 1,369,206 | 7,157,930 | 0.19% |
| 2025-01-10 | 5.50 | 5.55 | 5.26 | 5.28 | 5.26 | qfq | 1,675,106 | 9,057,521 | -4.17% |
| 2025-01-09 | 5.52 | 5.57 | 5.40 | 5.51 | 5.49 | qfq | 1,594,009 | 8,743,368 | 1.10% |
| 2025-01-08 | 5.63 | 5.66 | 5.25 | 5.45 | 5.43 | qfq | 2,526,111 | 13,770,207 | -2.85% |
| 2025-01-07 | 5.43 | 5.62 | 5.36 | 5.61 | 5.59 | qfq | 1,646,054 | 9,083,112 | 3.31% |
| 2025-01-06 | 5.44 | 5.56 | 5.07 | 5.43 | 5.41 | qfq | 2,210,253 | 11,888,719 | 0.18% |
| 2025-01-03 | 5.74 | 5.81 | 5.41 | 5.42 | 5.40 | qfq | 2,707,598 | 14,951,691 | -5.24% |
| 2025-01-02 | 5.76 | 6.07 | 5.64 | 5.72 | 5.70 | qfq | 2,757,310 | 16,151,386 | -0.69% |
| 2024-12-31 | 5.88 | 6.00 | 5.76 | 5.76 | 5.74 | qfq | 2,202,818 | 12,962,409 | -2.04% |
| 2024-12-30 | 6.01 | 6.13 | 5.73 | 5.88 | 5.86 | qfq | 1,510,370 | 8,883,070 | -2.81% |
| 2024-12-27 | 6.06 | 6.22 | 6.00 | 6.05 | 6.03 | qfq | 1,130,375 | 6,905,508 | -0.17% |
| 2024-12-26 | 5.84 | 6.16 | 5.79 | 6.06 | 6.04 | qfq | 2,437,627 | 14,712,749 | 4.30% |
| 2024-12-25 | 6.08 | 6.09 | 5.71 | 5.81 | 5.79 | qfq | 2,344,670 | 13,662,672 | -3.81% |
| 2024-12-24 | 5.99 | 6.23 | 5.96 | 6.04 | 6.02 | qfq | 2,625,000 | 15,918,177 | 0.33% |
| 2024-12-23 | 6.50 | 6.50 | 5.99 | 6.02 | 6.00 | qfq | 3,102,515 | 19,078,857 | -7.24% |
| 2024-12-20 | 6.50 | 6.66 | 6.45 | 6.49 | 6.47 | qfq | 1,978,470 | 12,914,885 | 0.00% |
| 2024-12-19 | 6.50 | 6.60 | 6.40 | 6.49 | 6.47 | qfq | 2,267,570 | 14,674,443 | -0.61% |
| 2024-12-18 | 6.72 | 6.78 | 6.41 | 6.53 | 6.51 | qfq | 2,505,938 | 16,547,497 | -2.25% |
| 2024-12-17 | 7.09 | 7.09 | 6.60 | 6.68 | 6.66 | qfq | 3,866,827 | 26,292,638 | -5.11% |
| 2024-12-16 | 7.05 | 7.13 | 7.00 | 7.04 | 7.02 | qfq | 1,689,352 | 11,914,922 | -0.14% |
| 2024-12-13 | 7.30 | 7.30 | 7.02 | 7.05 | 7.03 | qfq | 2,390,966 | 16,987,523 | -3.16% |
| 2024-12-12 | 7.24 | 7.32 | 7.14 | 7.28 | 7.26 | qfq | 2,667,088 | 19,304,091 | 1.39% |
| 2024-12-11 | 7.21 | 7.28 | 7.08 | 7.18 | 7.16 | qfq | 2,641,201 | 19,005,582 | -0.42% |
| 2024-12-10 | 7.51 | 7.60 | 7.18 | 7.21 | 7.19 | qfq | 3,157,486 | 23,237,163 | -1.50% |
| 2024-12-09 | 7.47 | 7.55 | 7.16 | 7.32 | 7.30 | qfq | 3,355,863 | 24,626,299 | -2.66% |
| 2024-12-06 | 7.38 | 7.67 | 7.14 | 7.52 | 7.50 | qfq | 5,884,752 | 44,036,520 | 4.16% |
| 2024-12-05 | 7.00 | 7.39 | 7.00 | 7.22 | 7.20 | qfq | 3,661,458 | 26,640,389 | 2.12% |
| 2024-12-04 | 7.28 | 7.28 | 6.85 | 7.07 | 7.05 | qfq | 3,373,585 | 23,935,929 | -1.39% |
| 2024-12-03 | 7.15 | 7.28 | 6.94 | 7.17 | 7.15 | qfq | 3,960,557 | 28,124,447 | 1.41% |
| 2024-12-02 | 6.85 | 7.23 | 6.85 | 7.07 | 7.05 | qfq | 3,463,095 | 24,310,947 | 4.12% |
| 2024-11-29 | 6.83 | 6.96 | 6.63 | 6.79 | 6.77 | qfq | 3,368,037 | 22,813,074 | -0.44% |
| 2024-11-28 | 6.78 | 6.95 | 6.77 | 6.82 | 6.80 | qfq | 2,895,786 | 19,824,241 | 0.15% |
| 2024-11-27 | 6.74 | 6.82 | 6.40 | 6.81 | 6.79 | qfq | 2,588,694 | 16,997,983 | 2.41% |
| 2024-11-26 | 6.92 | 6.95 | 6.62 | 6.65 | 6.63 | qfq | 2,103,233 | 14,224,307 | -3.90% |
| 2024-11-25 | 6.68 | 6.98 | 6.57 | 6.92 | 6.90 | qfq | 3,525,389 | 23,915,794 | 5.65% |
| 2024-11-22 | 7.20 | 7.20 | 6.50 | 6.55 | 6.53 | qfq | 4,211,304 | 28,637,613 | -6.43% |
| 2024-11-21 | 6.98 | 7.17 | 6.86 | 7.00 | 6.98 | qfq | 3,915,064 | 27,548,095 | 1.30% |
| 2024-11-20 | 6.69 | 7.03 | 6.65 | 6.91 | 6.89 | qfq | 3,550,869 | 24,423,768 | 3.91% |
| 2024-11-19 | 6.54 | 6.68 | 6.40 | 6.65 | 6.63 | qfq | 3,889,781 | 25,384,570 | 3.10% |
| 2024-11-18 | 6.91 | 7.00 | 6.37 | 6.45 | 6.43 | qfq | 5,314,608 | 35,164,175 | -5.29% |
| 2024-11-15 | 6.68 | 7.21 | 6.67 | 6.81 | 6.79 | qfq | 5,266,716 | 36,658,723 | 1.95% |
| 2024-11-14 | 6.99 | 7.00 | 6.65 | 6.68 | 6.66 | qfq | 2,994,981 | 20,414,884 | -4.43% |
| 2024-11-13 | 6.96 | 7.24 | 6.82 | 6.99 | 6.97 | qfq | 4,381,079 | 30,652,057 | 0.29% |
| 2024-11-12 | 7.40 | 7.45 | 6.88 | 6.97 | 6.95 | qfq | 4,086,723 | 29,157,440 | -5.56% |
| 2024-11-11 | 7.05 | 7.43 | 7.02 | 7.38 | 7.36 | qfq | 4,409,386 | 32,369,350 | 3.65% |
| 2024-11-08 | 7.41 | 7.44 | 6.96 | 7.12 | 7.10 | qfq | 4,824,988 | 34,884,100 | -3.65% |
| 2024-11-07 | 6.90 | 7.42 | 6.70 | 7.39 | 7.37 | qfq | 5,998,536 | 42,941,085 | 6.48% |
| 2024-11-06 | 6.75 | 7.10 | 6.60 | 6.94 | 6.92 | qfq | 5,022,267 | 34,565,064 | 3.74% |
| 2024-11-05 | 6.51 | 6.74 | 6.40 | 6.69 | 6.67 | qfq | 4,379,187 | 28,857,850 | 2.14% |
| 2024-11-04 | 6.60 | 6.65 | 6.10 | 6.55 | 6.53 | qfq | 4,660,430 | 29,984,758 | 2.50% |
| 2024-11-01 | 6.54 | 7.13 | 6.06 | 6.39 | 6.37 | qfq | 7,733,960 | 51,047,892 | -1.08% |
| 2024-10-31 | 6.03 | 6.88 | 6.02 | 6.46 | 6.44 | qfq | 7,159,076 | 46,361,039 | 7.49% |
| 2024-10-30 | 6.05 | 6.21 | 5.92 | 6.01 | 5.99 | qfq | 2,405,972 | 14,575,311 | -0.83% |
| 2024-10-29 | 6.40 | 6.47 | 6.03 | 6.06 | 6.04 | qfq | 3,910,850 | 24,214,183 | -4.42% |
| 2024-10-28 | 6.17 | 6.34 | 6.06 | 6.34 | 6.32 | qfq | 3,283,885 | 20,576,661 | 4.79% |
| 2024-10-25 | 5.97 | 6.12 | 5.97 | 6.05 | 6.03 | qfq | 2,705,708 | 16,341,403 | 2.20% |
| 2024-10-24 | 5.95 | 6.02 | 5.82 | 5.92 | 5.90 | qfq | 2,213,809 | 13,106,456 | -1.00% |
| 2024-10-23 | 6.01 | 6.10 | 5.90 | 5.98 | 5.96 | qfq | 2,762,294 | 16,575,338 | -1.48% |
| 2024-10-22 | 5.86 | 6.37 | 5.75 | 6.07 | 6.05 | qfq | 5,204,341 | 31,768,955 | 3.06% |
| 2024-10-21 | 5.79 | 6.02 | 5.78 | 5.89 | 5.87 | qfq | 3,353,293 | 19,756,049 | 2.79% |
| 2024-10-18 | 5.50 | 5.84 | 5.45 | 5.73 | 5.71 | qfq | 2,815,491 | 15,880,671 | 3.80% |
| 2024-10-17 | 5.63 | 5.75 | 5.52 | 5.52 | 5.50 | qfq | 2,451,412 | 13,857,698 | 0.00% |
| 2024-10-16 | 5.40 | 5.56 | 5.35 | 5.52 | 5.50 | qfq | 2,429,431 | 13,361,944 | 2.03% |
| 2024-10-15 | 5.48 | 5.65 | 5.38 | 5.41 | 5.39 | qfq | 2,284,867 | 12,644,346 | -1.28% |
| 2024-10-14 | 5.31 | 5.50 | 5.24 | 5.48 | 5.46 | qfq | 1,941,171 | 10,469,719 | 4.58% |
| 2024-10-11 | 5.54 | 5.57 | 5.20 | 5.24 | 5.22 | qfq | 2,979,557 | 15,982,688 | -5.42% |
| 2024-10-10 | 5.62 | 5.79 | 5.38 | 5.54 | 5.52 | qfq | 3,249,845 | 18,176,045 | 0.18% |
| 2024-10-09 | 6.06 | 6.08 | 5.52 | 5.53 | 5.51 | qfq | 4,741,970 | 27,268,198 | -10.66% |
| 2024-10-08 | 6.60 | 6.62 | 5.81 | 6.19 | 6.17 | qfq | 7,020,820 | 43,447,698 | 10.73% |
| 2024-09-30 | 5.08 | 5.64 | 5.07 | 5.59 | 5.57 | qfq | 5,328,181 | 28,421,928 | 13.39% |
| 2024-09-27 | 4.73 | 4.93 | 4.64 | 4.93 | 4.92 | qfq | 1,134,909 | 5,496,371 | 4.89% |
| 2024-09-26 | 4.53 | 4.70 | 4.47 | 4.70 | 4.69 | qfq | 1,572,259 | 7,226,011 | 3.75% |
| 2024-09-25 | 4.52 | 4.63 | 4.50 | 4.53 | 4.52 | qfq | 1,925,395 | 8,777,895 | 1.57% |
| 2024-09-24 | 4.31 | 4.47 | 4.26 | 4.46 | 4.45 | qfq | 1,560,378 | 6,816,807 | 4.69% |
| 2024-09-23 | 4.24 | 4.32 | 4.21 | 4.26 | 4.25 | qfq | 598,108 | 2,554,202 | -0.23% |
| 2024-09-20 | 4.34 | 4.34 | 4.25 | 4.27 | 4.26 | qfq | 962,984 | 4,134,393 | -1.39% |
| 2024-09-19 | 4.23 | 4.37 | 4.21 | 4.33 | 4.32 | qfq | 1,323,889 | 5,712,092 | 2.85% |
| 2024-09-18 | 4.32 | 4.33 | 4.14 | 4.21 | 4.20 | qfq | 1,173,880 | 4,948,167 | -2.09% |
| 2024-09-13 | 4.42 | 4.43 | 4.28 | 4.30 | 4.29 | qfq | 1,184,052 | 5,130,001 | -2.27% |
| 2024-09-12 | 4.44 | 4.49 | 4.39 | 4.40 | 4.39 | qfq | 1,225,243 | 5,431,863 | -0.23% |
| 2024-09-11 | 4.40 | 4.53 | 4.34 | 4.41 | 4.40 | qfq | 1,476,269 | 6,561,445 | -0.23% |
| 2024-09-10 | 4.41 | 4.44 | 4.33 | 4.42 | 4.41 | qfq | 1,084,336 | 4,761,108 | 0.91% |
| 2024-09-09 | 4.52 | 4.52 | 4.29 | 4.38 | 4.37 | qfq | 1,857,045 | 8,150,412 | -1.57% |
| 2024-09-06 | 4.43 | 4.70 | 4.28 | 4.45 | 4.44 | qfq | 4,416,423 | 19,786,273 | 1.60% |
| 2024-09-05 | 4.29 | 4.39 | 4.29 | 4.38 | 4.37 | qfq | 976,341 | 4,256,206 | 1.86% |
| 2024-09-04 | 4.42 | 4.43 | 4.30 | 4.30 | 4.29 | qfq | 1,263,953 | 5,505,796 | -2.71% |
| 2024-09-03 | 4.50 | 4.53 | 4.40 | 4.42 | 4.41 | qfq | 1,059,434 | 4,717,867 | -1.12% |
| 2024-09-02 | 4.64 | 4.66 | 4.47 | 4.47 | 4.46 | qfq | 1,670,334 | 7,650,318 | -1.97% |
| 2024-08-30 | 4.50 | 4.68 | 4.47 | 4.56 | 4.55 | qfq | 1,726,440 | 7,942,369 | 1.11% |
| 2024-08-29 | 4.34 | 4.57 | 4.34 | 4.51 | 4.50 | qfq | 1,470,800 | 6,594,846 | 1.35% |
| 2024-08-28 | 4.41 | 4.54 | 4.29 | 4.45 | 4.44 | qfq | 2,409,984 | 10,703,634 | 0.68% |
| 2024-08-27 | 4.57 | 4.58 | 4.39 | 4.42 | 4.41 | qfq | 1,513,057 | 6,739,457 | -2.21% |
| 2024-08-26 | 4.48 | 4.60 | 4.35 | 4.52 | 4.51 | qfq | 2,333,810 | 10,543,307 | 2.26% |
| 2024-08-23 | 4.52 | 4.54 | 4.39 | 4.42 | 4.41 | qfq | 2,163,145 | 9,579,085 | -2.21% |
| 2024-08-22 | 4.68 | 4.74 | 4.48 | 4.52 | 4.51 | qfq | 1,993,544 | 9,157,339 | -2.38% |
| 2024-08-21 | 4.69 | 4.76 | 4.62 | 4.63 | 4.62 | qfq | 1,807,337 | 8,457,419 | -2.11% |
| 2024-08-20 | 4.86 | 4.88 | 4.68 | 4.73 | 4.72 | qfq | 1,021,609 | 4,863,845 | -1.25% |
| 2024-08-19 | 4.84 | 4.92 | 4.70 | 4.79 | 4.78 | qfq | 1,656,553 | 7,953,019 | -0.42% |
| 2024-08-16 | 5.00 | 5.01 | 4.78 | 4.81 | 4.80 | qfq | 1,984,191 | 9,674,840 | -2.83% |
| 2024-08-15 | 4.96 | 5.03 | 4.81 | 4.95 | 4.94 | qfq | 1,602,324 | 7,858,569 | 0.20% |
| 2024-08-14 | 4.98 | 5.01 | 4.92 | 4.94 | 4.93 | qfq | 826,250 | 4,102,035 | 0.00% |
| 2024-08-13 | 4.81 | 4.94 | 4.76 | 4.94 | 4.93 | qfq | 1,554,917 | 7,565,317 | 2.28% |
| 2024-08-12 | 5.00 | 5.07 | 4.78 | 4.83 | 4.82 | qfq | 3,097,432 | 15,011,979 | -3.78% |
| 2024-08-09 | 5.06 | 5.10 | 4.88 | 5.02 | 5.01 | qfq | 1,664,895 | 8,309,492 | 0.00% |
| 2024-08-08 | 5.01 | 5.11 | 4.96 | 5.02 | 5.01 | qfq | 1,071,510 | 5,404,607 | -0.99% |
| 2024-08-07 | 5.13 | 5.16 | 5.02 | 5.07 | 5.06 | qfq | 1,346,217 | 6,831,776 | -0.20% |
| 2024-08-06 | 5.02 | 5.15 | 4.98 | 5.08 | 5.07 | qfq | 2,219,168 | 11,172,270 | 1.40% |
| 2024-08-05 | 5.22 | 5.29 | 4.99 | 5.01 | 5.00 | qfq | 2,259,274 | 11,575,387 | -4.39% |
| 2024-08-02 | 5.39 | 5.41 | 5.22 | 5.24 | 5.22 | qfq | 1,175,919 | 6,255,193 | -3.14% |
| 2024-08-01 | 5.45 | 5.50 | 5.36 | 5.41 | 5.39 | qfq | 1,449,793 | 7,855,189 | -0.18% |
| 2024-07-31 | 5.29 | 5.46 | 5.15 | 5.42 | 5.40 | qfq | 2,311,595 | 12,370,114 | 3.04% |
| 2024-07-30 | 5.27 | 5.39 | 5.23 | 5.26 | 5.24 | qfq | 1,691,264 | 8,967,711 | -0.75% |
| 2024-07-29 | 5.22 | 5.35 | 5.13 | 5.30 | 5.28 | qfq | 2,374,004 | 12,469,336 | 1.92% |
| 2024-07-26 | 5.22 | 5.25 | 5.10 | 5.20 | 5.18 | qfq | 2,331,452 | 12,049,218 | 0.19% |
| 2024-07-25 | 5.13 | 5.47 | 5.03 | 5.19 | 5.17 | qfq | 4,984,485 | 26,131,397 | 1.17% |
| 2024-07-24 | 5.16 | 5.29 | 5.05 | 5.13 | 5.12 | qfq | 2,371,803 | 12,227,408 | -0.58% |
| 2024-07-23 | 5.30 | 5.40 | 5.12 | 5.16 | 5.15 | qfq | 3,429,186 | 18,094,870 | -2.64% |
| 2024-07-22 | 5.18 | 5.35 | 5.08 | 5.30 | 5.28 | qfq | 3,558,477 | 18,605,956 | 4.33% |
| 2024-07-19 | 4.96 | 5.13 | 4.90 | 5.08 | 5.07 | qfq | 2,039,772 | 10,295,653 | 1.40% |
| 2024-07-18 | 5.02 | 5.03 | 4.81 | 5.01 | 5.00 | qfq | 2,201,464 | 10,868,701 | 0.00% |
| 2024-07-17 | 4.99 | 5.09 | 4.90 | 5.01 | 5.00 | qfq | 2,572,329 | 12,880,174 | 0.80% |
| 2024-07-16 | 4.81 | 5.05 | 4.70 | 4.97 | 4.96 | qfq | 3,486,518 | 17,123,174 | 4.19% |
| 2024-07-15 | 4.98 | 4.98 | 4.74 | 4.77 | 4.76 | qfq | 1,666,566 | 8,031,349 | -3.83% |
| 2024-07-12 | 4.96 | 5.21 | 4.86 | 4.96 | 4.95 | qfq | 2,513,519 | 12,565,138 | 0.00% |
| 2024-07-11 | 4.77 | 4.97 | 4.71 | 4.96 | 4.95 | qfq | 3,404,474 | 16,527,003 | 5.53% |
| 2024-07-10 | 4.76 | 4.85 | 4.55 | 4.70 | 4.69 | qfq | 2,041,182 | 9,664,226 | -1.67% |
| 2024-07-09 | 4.69 | 4.79 | 4.51 | 4.78 | 4.77 | qfq | 2,567,609 | 12,006,265 | 1.92% |
| 2024-07-08 | 4.69 | 4.79 | 4.46 | 4.69 | 4.68 | qfq | 3,246,669 | 15,069,587 | -0.21% |
| 2024-07-05 | 4.49 | 4.71 | 4.38 | 4.70 | 4.69 | qfq | 2,251,030 | 10,334,640 | 4.68% |
| 2024-07-04 | 4.77 | 4.80 | 4.43 | 4.49 | 4.48 | qfq | 2,444,407 | 11,099,104 | -4.06% |
| 2024-07-03 | 4.65 | 4.81 | 4.65 | 4.68 | 4.67 | qfq | 1,433,613 | 6,771,443 | -1.27% |
| 2024-07-02 | 4.58 | 4.78 | 4.58 | 4.74 | 4.73 | qfq | 2,488,776 | 11,736,983 | 3.49% |
| 2024-07-01 | 4.71 | 4.78 | 4.44 | 4.58 | 4.57 | qfq | 3,019,950 | 13,717,513 | -2.35% |
| 2024-06-28 | 4.61 | 4.80 | 4.57 | 4.69 | 4.68 | qfq | 2,017,937 | 9,493,549 | 0.64% |
| 2024-06-27 | 4.77 | 4.83 | 4.58 | 4.66 | 4.65 | qfq | 1,839,034 | 8,689,358 | -1.89% |
| 2024-06-26 | 4.42 | 4.78 | 4.36 | 4.75 | 4.74 | qfq | 2,240,854 | 10,276,516 | 5.32% |
| 2024-06-25 | 4.39 | 4.58 | 4.39 | 4.51 | 4.50 | qfq | 2,628,293 | 11,874,698 | 2.27% |
| 2024-06-24 | 4.63 | 4.68 | 4.39 | 4.41 | 4.40 | qfq | 3,715,513 | 16,621,915 | -5.97% |
| 2024-06-21 | 4.78 | 4.90 | 4.58 | 4.69 | 4.68 | qfq | 3,327,234 | 15,818,005 | -3.30% |
| 2024-06-20 | 4.84 | 5.06 | 4.65 | 4.85 | 4.84 | qfq | 5,657,556 | 27,350,839 | 4.75% |
| 2024-06-19 | 4.66 | 4.73 | 4.57 | 4.63 | 4.62 | qfq | 2,523,861 | 11,698,006 | -1.70% |
| 2024-06-18 | 4.47 | 4.76 | 4.46 | 4.71 | 4.70 | qfq | 2,859,358 | 13,334,118 | 3.97% |
| 2024-06-17 | 4.75 | 4.75 | 4.50 | 4.53 | 4.52 | qfq | 3,635,060 | 16,593,554 | -5.03% |
| 2024-06-14 | 4.91 | 4.97 | 4.72 | 4.77 | 4.76 | qfq | 4,166,728 | 20,049,147 | -5.92% |
| 2024-06-13 | 4.64 | 5.15 | 4.50 | 5.07 | 5.06 | qfq | 4,453,365 | 21,435,800 | 9.27% |
| 2024-06-12 | 4.36 | 4.67 | 4.30 | 4.64 | 4.63 | qfq | 1,489,691 | 6,843,294 | 4.27% |
| 2024-06-11 | 4.54 | 4.54 | 4.30 | 4.45 | 4.44 | qfq | 1,973,692 | 8,683,884 | -1.77% |
| 2024-06-07 | 4.19 | 4.58 | 4.19 | 4.53 | 4.52 | qfq | 3,838,424 | 17,120,590 | 9.16% |
| 2024-06-06 | 4.59 | 4.63 | 4.10 | 4.15 | 4.14 | qfq | 4,077,785 | 17,350,573 | -9.59% |
| 2024-06-05 | 4.72 | 4.72 | 4.51 | 4.59 | 4.58 | qfq | 1,660,542 | 7,653,144 | -2.55% |
| 2024-06-04 | 4.93 | 4.99 | 4.66 | 4.71 | 4.70 | qfq | 2,062,030 | 9,769,396 | -5.23% |
| 2024-06-03 | 5.14 | 5.22 | 4.92 | 4.97 | 4.96 | qfq | 2,791,899 | 14,236,140 | -2.74% |
| 2024-05-31 | 5.17 | 5.17 | 5.03 | 5.11 | 5.10 | qfq | 1,893,444 | 9,668,517 | -1.16% |
| 2024-05-30 | 5.15 | 5.24 | 5.04 | 5.17 | 5.16 | qfq | 2,574,354 | 13,306,544 | 1.97% |
| 2024-05-29 | 5.08 | 5.20 | 5.00 | 5.07 | 5.06 | qfq | 1,068,501 | 5,451,640 | 0.40% |
| 2024-05-28 | 5.15 | 5.20 | 5.00 | 5.05 | 5.04 | qfq | 1,470,679 | 7,494,255 | -2.13% |
| 2024-05-27 | 5.25 | 5.33 | 5.05 | 5.16 | 5.15 | qfq | 1,953,712 | 10,039,843 | -2.27% |
| 2024-05-24 | 5.18 | 5.51 | 5.14 | 5.28 | 5.26 | qfq | 2,299,914 | 12,302,275 | 1.73% |
| 2024-05-23 | 5.22 | 5.39 | 5.16 | 5.19 | 5.17 | qfq | 1,944,380 | 10,211,554 | -0.95% |
| 2024-05-22 | 5.33 | 5.36 | 5.20 | 5.24 | 5.22 | qfq | 2,048,010 | 10,781,602 | -1.69% |
| 2024-05-21 | 5.24 | 5.46 | 5.24 | 5.33 | 5.31 | qfq | 2,714,056 | 14,509,978 | -1.48% |
| 2024-05-20 | 5.35 | 5.51 | 5.35 | 5.41 | 5.39 | qfq | 1,571,762 | 8,541,580 | 0.37% |
| 2024-05-17 | 5.33 | 5.41 | 5.27 | 5.39 | 5.37 | qfq | 1,925,218 | 10,299,737 | 1.51% |
| 2024-05-16 | 5.17 | 5.40 | 5.16 | 5.31 | 5.29 | qfq | 2,051,705 | 10,927,202 | 2.71% |
| 2024-05-15 | 5.26 | 5.34 | 5.14 | 5.17 | 5.16 | qfq | 1,827,530 | 9,578,242 | -1.71% |
| 2024-05-14 | 5.02 | 5.26 | 5.02 | 5.26 | 5.24 | qfq | 1,853,296 | 9,556,833 | 4.37% |
| 2024-05-13 | 5.18 | 5.21 | 4.97 | 5.04 | 5.03 | qfq | 1,737,533 | 8,841,839 | -2.70% |
| 2024-05-10 | 5.40 | 5.43 | 5.15 | 5.18 | 5.17 | qfq | 1,919,246 | 10,023,237 | -2.63% |
| 2024-05-09 | 5.28 | 5.42 | 5.24 | 5.32 | 5.30 | qfq | 1,655,208 | 8,849,756 | 1.72% |
| 2024-05-08 | 5.36 | 5.45 | 5.16 | 5.23 | 5.21 | qfq | 1,881,719 | 9,927,677 | -2.43% |
| 2024-05-07 | 5.42 | 5.42 | 5.24 | 5.36 | 5.34 | qfq | 1,893,182 | 10,077,225 | 0.00% |
| 2024-05-06 | 5.26 | 5.39 | 5.23 | 5.36 | 5.34 | qfq | 3,548,105 | 18,854,370 | 1.71% |
| 2024-04-30 | 5.22 | 5.32 | 5.06 | 5.27 | 5.25 | qfq | 3,243,370 | 16,850,178 | 1.54% |
| 2024-04-29 | 4.71 | 5.21 | 4.71 | 5.19 | 5.17 | qfq | 3,139,908 | 15,756,798 | 10.19% |
| 2024-04-26 | 4.77 | 4.82 | 4.60 | 4.71 | 4.70 | qfq | 2,156,925 | 10,174,460 | -1.67% |
| 2024-04-25 | 4.83 | 4.83 | 4.67 | 4.79 | 4.78 | qfq | 1,602,219 | 7,645,690 | 1.05% |
| 2024-04-24 | 4.65 | 4.77 | 4.51 | 4.74 | 4.73 | qfq | 2,292,635 | 10,710,918 | 3.27% |
| 2024-04-23 | 4.33 | 4.62 | 4.17 | 4.59 | 4.58 | qfq | 3,163,378 | 14,207,440 | 7.49% |
| 2024-04-22 | 4.32 | 4.36 | 4.11 | 4.27 | 4.26 | qfq | 2,835,950 | 11,991,632 | -1.16% |
| 2024-04-19 | 4.48 | 4.48 | 4.27 | 4.32 | 4.31 | qfq | 2,266,531 | 9,869,085 | -2.48% |
| 2024-04-18 | 4.58 | 4.64 | 4.37 | 4.43 | 4.42 | qfq | 3,127,135 | 13,974,439 | -3.70% |
| 2024-04-17 | 4.07 | 4.62 | 4.07 | 4.60 | 4.59 | qfq | 4,270,980 | 18,816,906 | 13.86% |
| 2024-04-16 | 4.50 | 4.56 | 4.00 | 4.04 | 4.03 | qfq | 4,258,540 | 17,735,073 | -12.36% |
| 2024-04-15 | 5.18 | 5.18 | 4.50 | 4.61 | 4.60 | qfq | 4,806,615 | 22,745,997 | -11.18% |
| 2024-04-12 | 5.34 | 5.44 | 5.16 | 5.19 | 5.17 | qfq | 2,120,122 | 11,146,910 | -2.63% |
| 2024-04-11 | 5.24 | 5.46 | 5.17 | 5.33 | 5.31 | qfq | 2,011,788 | 10,769,678 | 0.38% |
| 2024-04-10 | 5.50 | 5.52 | 5.22 | 5.31 | 5.29 | qfq | 2,539,098 | 13,533,626 | -3.80% |
| 2024-04-09 | 5.38 | 5.57 | 5.38 | 5.52 | 5.50 | qfq | 2,373,947 | 13,017,959 | 1.66% |
| 2024-04-08 | 5.82 | 5.87 | 5.36 | 5.43 | 5.41 | qfq | 4,061,151 | 22,431,988 | -7.81% |
| 2024-04-03 | 5.91 | 5.99 | 5.75 | 5.89 | 5.87 | qfq | 2,527,001 | 14,784,590 | -0.51% |
| 2024-04-02 | 6.02 | 6.12 | 5.83 | 5.92 | 5.90 | qfq | 3,633,660 | 21,691,736 | -1.99% |
| 2024-04-01 | 5.80 | 6.06 | 5.74 | 6.04 | 6.02 | qfq | 4,482,367 | 26,415,648 | 6.71% |
| 2024-03-29 | 5.45 | 5.81 | 5.44 | 5.66 | 5.64 | qfq | 5,119,842 | 28,879,706 | 3.85% |
| 2024-03-28 | 5.19 | 5.55 | 5.11 | 5.45 | 5.43 | qfq | 7,273,737 | 39,176,409 | -1.98% |
| 2024-03-27 | 5.84 | 5.89 | 5.47 | 5.56 | 5.54 | qfq | 2,416,361 | 13,756,908 | -4.96% |
| 2024-03-26 | 5.79 | 5.95 | 5.72 | 5.85 | 5.83 | qfq | 2,427,799 | 14,158,749 | 0.52% |
| 2024-03-25 | 6.00 | 6.08 | 5.78 | 5.82 | 5.80 | qfq | 2,515,377 | 14,944,393 | -3.48% |
| 2024-03-22 | 6.24 | 6.25 | 5.98 | 6.03 | 6.01 | qfq | 3,046,393 | 18,529,483 | -2.90% |
| 2024-03-21 | 6.20 | 6.30 | 6.08 | 6.21 | 6.19 | qfq | 3,009,549 | 18,660,299 | 1.47% |
| 2024-03-20 | 6.00 | 6.13 | 5.93 | 6.12 | 6.10 | qfq | 2,816,586 | 17,034,757 | 2.00% |
| 2024-03-19 | 6.01 | 6.14 | 5.97 | 6.00 | 5.98 | qfq | 3,018,591 | 18,218,818 | 0.50% |
| 2024-03-18 | 5.94 | 6.00 | 5.83 | 5.97 | 5.95 | qfq | 3,095,244 | 18,302,917 | 1.88% |
| 2024-03-15 | 5.74 | 5.89 | 5.66 | 5.86 | 5.84 | qfq | 3,416,294 | 19,860,757 | 2.27% |
| 2024-03-14 | 5.72 | 5.79 | 5.60 | 5.73 | 5.71 | qfq | 3,182,595 | 18,228,689 | 0.00% |
| 2024-03-13 | 5.77 | 5.80 | 5.65 | 5.73 | 5.71 | qfq | 2,930,266 | 16,731,100 | -0.87% |
| 2024-03-12 | 5.58 | 5.78 | 5.54 | 5.78 | 5.76 | qfq | 3,479,197 | 19,740,873 | 3.77% |
| 2024-03-11 | 5.50 | 5.57 | 5.40 | 5.57 | 5.55 | qfq | 2,436,235 | 13,436,838 | 1.83% |
| 2024-03-08 | 5.46 | 5.55 | 5.36 | 5.47 | 5.45 | qfq | 2,937,010 | 16,045,984 | 1.11% |
| 2024-03-07 | 5.44 | 5.63 | 5.36 | 5.41 | 5.39 | qfq | 4,708,883 | 25,941,980 | -0.73% |
| 2024-03-06 | 5.25 | 5.65 | 5.25 | 5.45 | 5.43 | qfq | 5,943,385 | 32,706,828 | 3.81% |
| 2024-03-05 | 5.49 | 5.56 | 5.25 | 5.25 | 5.23 | qfq | 4,856,390 | 26,034,176 | -5.75% |
| 2024-03-04 | 5.67 | 5.84 | 5.36 | 5.57 | 5.55 | qfq | 6,870,370 | 38,188,265 | -4.46% |
| 2024-03-01 | 6.00 | 6.25 | 5.72 | 5.83 | 5.81 | qfq | 8,623,114 | 51,562,784 | -1.69% |
| 2024-02-29 | 5.08 | 6.05 | 5.03 | 5.93 | 5.91 | qfq | 10,729,133 | 60,094,761 | 14.48% |
| 2024-02-28 | 6.07 | 6.31 | 5.16 | 5.18 | 5.17 | qfq | 8,209,103 | 46,506,172 | -14.38% |
| 2024-02-27 | 5.74 | 6.05 | 5.70 | 6.05 | 6.03 | qfq | 4,419,183 | 26,071,493 | 3.77% |
| 2024-02-26 | 5.59 | 6.04 | 5.50 | 5.83 | 5.81 | qfq | 5,593,395 | 32,383,851 | 4.29% |
| 2024-02-23 | 5.27 | 5.59 | 5.25 | 5.59 | 5.57 | qfq | 4,191,695 | 22,691,148 | 6.27% |
| 2024-02-22 | 5.03 | 5.31 | 5.00 | 5.26 | 5.24 | qfq | 4,178,770 | 21,558,734 | 4.37% |
| 2024-02-21 | 4.73 | 5.21 | 4.71 | 5.04 | 5.03 | qfq | 5,076,973 | 25,418,383 | 5.88% |
| 2024-02-20 | 4.69 | 4.82 | 4.64 | 4.76 | 4.75 | qfq | 3,608,981 | 17,159,558 | 1.06% |
| 2024-02-19 | 4.60 | 4.78 | 4.50 | 4.71 | 4.70 | qfq | 5,862,428 | 27,254,093 | 4.20% |
| 2024-02-08 | 3.97 | 4.59 | 3.82 | 4.52 | 4.51 | qfq | 8,493,167 | 35,468,698 | 11.88% |
| 2024-02-07 | 4.70 | 4.70 | 3.93 | 4.04 | 4.03 | qfq | 8,678,341 | 35,756,671 | -13.12% |
| 2024-02-06 | 4.66 | 4.84 | 4.06 | 4.65 | 4.64 | qfq | 7,035,427 | 30,496,998 | -2.31% |
| 2024-02-05 | 5.71 | 5.74 | 4.65 | 4.76 | 4.75 | qfq | 6,755,333 | 33,324,555 | -18.07% |
| 2024-02-02 | 6.17 | 6.44 | 5.60 | 5.81 | 5.79 | qfq | 4,227,750 | 25,243,728 | -5.53% |
| 2024-02-01 | 6.40 | 6.40 | 5.92 | 6.15 | 6.13 | qfq | 3,713,276 | 22,769,239 | -4.50% |
| 2024-01-31 | 6.79 | 6.80 | 6.32 | 6.44 | 6.42 | qfq | 4,038,169 | 26,154,189 | -6.12% |
| 2024-01-30 | 7.26 | 7.30 | 6.82 | 6.86 | 6.84 | qfq | 1,961,787 | 13,753,830 | -4.59% |
| 2024-01-29 | 7.58 | 7.76 | 7.17 | 7.19 | 7.17 | qfq | 2,227,367 | 16,361,217 | -5.02% |
| 2024-01-26 | 7.65 | 7.83 | 7.51 | 7.57 | 7.55 | qfq | 1,928,390 | 14,770,992 | -0.39% |
| 2024-01-25 | 7.11 | 7.63 | 7.05 | 7.60 | 7.58 | qfq | 2,861,424 | 21,141,558 | 7.04% |
| 2024-01-24 | 6.94 | 7.15 | 6.75 | 7.10 | 7.08 | qfq | 2,332,047 | 16,242,646 | 2.31% |
| 2024-01-23 | 7.03 | 7.04 | 6.78 | 6.94 | 6.92 | qfq | 2,938,262 | 20,267,231 | -0.86% |
| 2024-01-22 | 7.72 | 7.72 | 6.96 | 7.00 | 6.98 | qfq | 3,417,608 | 25,080,169 | -9.44% |
| 2024-01-19 | 7.87 | 7.87 | 7.68 | 7.73 | 7.71 | qfq | 1,634,539 | 12,664,803 | -1.28% |
| 2024-01-18 | 7.99 | 8.15 | 7.68 | 7.83 | 7.81 | qfq | 2,899,369 | 22,750,248 | -2.85% |
| 2024-01-17 | 8.31 | 8.34 | 8.04 | 8.06 | 8.04 | qfq | 1,279,285 | 10,478,091 | -3.24% |
| 2024-01-16 | 8.43 | 8.47 | 8.20 | 8.33 | 8.31 | qfq | 1,686,299 | 14,021,203 | -1.54% |
| 2024-01-15 | 8.45 | 8.52 | 8.33 | 8.46 | 8.44 | qfq | 1,226,583 | 10,363,525 | -0.82% |
| 2024-01-12 | 8.57 | 8.80 | 8.50 | 8.53 | 8.51 | qfq | 2,138,382 | 18,546,599 | -0.23% |
| 2024-01-11 | 8.50 | 8.61 | 8.46 | 8.55 | 8.53 | qfq | 1,701,257 | 14,503,151 | 0.59% |
| 2024-01-10 | 8.58 | 8.74 | 8.45 | 8.50 | 8.48 | qfq | 1,746,059 | 14,968,218 | -0.70% |
| 2024-01-09 | 8.50 | 8.66 | 8.48 | 8.56 | 8.54 | qfq | 1,539,389 | 13,190,542 | 1.66% |
| 2024-01-08 | 8.70 | 8.70 | 8.42 | 8.42 | 8.40 | qfq | 1,620,868 | 13,815,485 | -1.86% |
| 2024-01-05 | 8.77 | 8.87 | 8.53 | 8.58 | 8.56 | qfq | 1,501,298 | 13,030,617 | -2.17% |
| 2024-01-04 | 8.85 | 8.87 | 8.73 | 8.77 | 8.74 | qfq | 1,585,802 | 13,942,067 | -0.34% |
| 2024-01-03 | 8.91 | 8.91 | 8.63 | 8.80 | 8.77 | qfq | 2,946,798 | 25,804,080 | -0.23% |
| 2024-01-02 | 8.53 | 8.92 | 8.53 | 8.82 | 8.79 | qfq | 4,520,866 | 39,808,372 | 4.38% |
| 2023-12-29 | 8.35 | 8.47 | 8.28 | 8.45 | 8.43 | qfq | 1,116,993 | 9,381,760 | 1.44% |
| 2023-12-28 | 8.08 | 8.36 | 8.02 | 8.33 | 8.31 | qfq | 1,568,124 | 12,948,957 | 2.59% |
| 2023-12-27 | 8.12 | 8.18 | 7.96 | 8.12 | 8.10 | qfq | 1,423,357 | 11,495,255 | 0.62% |
| 2023-12-26 | 8.29 | 8.29 | 8.02 | 8.07 | 8.05 | qfq | 1,650,252 | 13,332,359 | -1.22% |
| 2023-12-25 | 8.31 | 8.31 | 8.08 | 8.17 | 8.15 | qfq | 2,396,311 | 19,516,635 | -0.85% |
| 2023-12-22 | 8.47 | 8.50 | 8.24 | 8.24 | 8.22 | qfq | 2,256,299 | 18,797,085 | -2.94% |
| 2023-12-21 | 8.48 | 8.51 | 8.19 | 8.49 | 8.47 | qfq | 2,690,442 | 22,541,478 | 0.35% |
| 2023-12-20 | 8.47 | 8.64 | 8.41 | 8.46 | 8.44 | qfq | 1,269,502 | 10,847,409 | -0.12% |
| 2023-12-19 | 8.53 | 8.53 | 8.33 | 8.47 | 8.45 | qfq | 1,423,155 | 11,990,957 | -0.12% |
| 2023-12-18 | 8.66 | 8.66 | 8.45 | 8.48 | 8.46 | qfq | 1,584,394 | 13,522,577 | -1.51% |
| 2023-12-15 | 8.65 | 8.67 | 8.54 | 8.61 | 8.59 | qfq | 1,256,436 | 10,792,747 | -0.35% |
| 2023-12-14 | 8.54 | 8.71 | 8.52 | 8.64 | 8.62 | qfq | 2,186,212 | 18,878,620 | 1.53% |
| 2023-12-13 | 8.43 | 8.63 | 8.39 | 8.51 | 8.49 | qfq | 2,361,248 | 20,106,380 | 0.83% |
| 2023-12-12 | 8.47 | 8.57 | 8.33 | 8.44 | 8.42 | qfq | 2,687,204 | 22,585,682 | -0.71% |
| 2023-12-11 | 8.46 | 8.63 | 8.40 | 8.50 | 8.48 | qfq | 2,900,054 | 24,620,294 | 0.12% |
| 2023-12-08 | 8.77 | 8.83 | 8.46 | 8.49 | 8.47 | qfq | 2,176,331 | 18,744,666 | -3.19% |
| 2023-12-07 | 8.83 | 8.90 | 8.70 | 8.77 | 8.74 | qfq | 1,549,376 | 13,603,705 | -0.11% |
| 2023-12-06 | 8.74 | 8.90 | 8.65 | 8.78 | 8.75 | qfq | 1,992,726 | 17,570,241 | 0.46% |
| 2023-12-05 | 8.88 | 8.98 | 8.74 | 8.74 | 8.71 | qfq | 2,269,500 | 20,096,205 | -1.35% |
| 2023-12-04 | 8.88 | 8.97 | 8.80 | 8.86 | 8.83 | qfq | 2,124,487 | 18,825,951 | 0.34% |
| 2023-12-01 | 8.91 | 8.94 | 8.77 | 8.83 | 8.80 | qfq | 2,449,929 | 21,687,844 | -1.12% |
| 2023-11-30 | 9.00 | 9.09 | 8.77 | 8.93 | 8.90 | qfq | 2,497,589 | 22,166,938 | -1.54% |
| 2023-11-29 | 9.11 | 9.17 | 8.95 | 9.07 | 9.04 | qfq | 3,404,838 | 30,838,293 | -0.66% |
| 2023-11-28 | 8.81 | 9.31 | 8.72 | 9.13 | 9.10 | qfq | 5,079,236 | 46,218,231 | 3.87% |
| 2023-11-27 | 8.73 | 8.94 | 8.67 | 8.79 | 8.76 | qfq | 1,997,610 | 17,513,882 | 0.80% |
| 2023-11-24 | 8.98 | 8.98 | 8.69 | 8.72 | 8.69 | qfq | 1,281,335 | 11,219,735 | -1.80% |
| 2023-11-23 | 8.83 | 8.94 | 8.79 | 8.88 | 8.85 | qfq | 1,790,266 | 15,855,049 | 0.57% |
| 2023-11-22 | 8.78 | 8.91 | 8.78 | 8.83 | 8.80 | qfq | 1,555,333 | 13,758,519 | -0.23% |
| 2023-11-21 | 8.91 | 8.97 | 8.82 | 8.85 | 8.82 | qfq | 1,415,250 | 12,569,597 | -0.78% |
| 2023-11-20 | 8.92 | 8.93 | 8.78 | 8.92 | 8.89 | qfq | 1,506,557 | 13,378,766 | 0.90% |
| 2023-11-17 | 8.79 | 8.86 | 8.71 | 8.84 | 8.81 | qfq | 1,408,570 | 12,417,974 | 1.26% |
| 2023-11-16 | 8.85 | 8.87 | 8.73 | 8.73 | 8.70 | qfq | 1,437,661 | 12,634,777 | -1.02% |
| 2023-11-15 | 8.80 | 8.88 | 8.74 | 8.82 | 8.79 | qfq | 2,104,666 | 18,543,935 | 0.57% |
| 2023-11-14 | 8.83 | 8.83 | 8.69 | 8.77 | 8.74 | qfq | 1,418,983 | 12,409,736 | -0.34% |
| 2023-11-13 | 8.68 | 8.81 | 8.67 | 8.80 | 8.77 | qfq | 1,511,873 | 13,248,571 | 1.97% |
| 2023-11-10 | 8.66 | 8.67 | 8.53 | 8.63 | 8.61 | qfq | 939,323 | 8,100,020 | 0.12% |
| 2023-11-09 | 8.69 | 8.72 | 8.59 | 8.62 | 8.60 | qfq | 1,139,219 | 9,858,025 | -0.35% |
| 2023-11-08 | 8.69 | 8.73 | 8.62 | 8.65 | 8.63 | qfq | 1,368,942 | 11,872,616 | -0.35% |
| 2023-11-07 | 8.58 | 8.70 | 8.56 | 8.68 | 8.65 | qfq | 1,398,920 | 12,077,943 | 0.58% |
| 2023-11-06 | 8.59 | 8.69 | 8.55 | 8.63 | 8.61 | qfq | 1,821,511 | 15,682,238 | 0.70% |
| 2023-11-03 | 8.42 | 8.67 | 8.42 | 8.57 | 8.55 | qfq | 1,448,024 | 12,416,545 | 1.54% |
| 2023-11-02 | 8.58 | 8.65 | 8.44 | 8.44 | 8.42 | qfq | 1,143,241 | 9,727,438 | -1.63% |
| 2023-11-01 | 8.45 | 8.69 | 8.39 | 8.58 | 8.56 | qfq | 1,718,339 | 14,696,161 | 1.66% |
| 2023-10-31 | 8.44 | 8.50 | 8.38 | 8.44 | 8.42 | qfq | 1,067,018 | 9,009,376 | 0.00% |
| 2023-10-30 | 8.38 | 8.50 | 8.35 | 8.44 | 8.42 | qfq | 1,452,116 | 12,247,959 | -0.12% |
| 2023-10-27 | 8.26 | 8.45 | 8.26 | 8.45 | 8.43 | qfq | 1,112,333 | 9,346,927 | 0.84% |
| 2023-10-26 | 8.34 | 8.39 | 8.24 | 8.38 | 8.36 | qfq | 1,242,992 | 10,332,204 | 0.12% |
| 2023-10-25 | 8.25 | 8.41 | 8.21 | 8.37 | 8.35 | qfq | 1,709,136 | 14,259,900 | 2.95% |
| 2023-10-24 | 7.72 | 8.14 | 7.72 | 8.13 | 8.11 | qfq | 1,630,993 | 13,117,952 | 4.10% |
| 2023-10-23 | 8.09 | 8.09 | 7.75 | 7.81 | 7.79 | qfq | 1,548,361 | 12,148,686 | -2.38% |
| 2023-10-20 | 7.94 | 8.12 | 7.94 | 8.00 | 7.98 | qfq | 812,383 | 6,526,609 | -0.12% |
| 2023-10-19 | 7.99 | 8.19 | 7.90 | 8.01 | 7.99 | qfq | 1,122,035 | 9,046,956 | 0.25% |
| 2023-10-18 | 8.22 | 8.22 | 7.95 | 7.99 | 7.97 | qfq | 1,860,209 | 14,904,875 | -2.80% |
| 2023-10-17 | 8.23 | 8.28 | 8.18 | 8.22 | 8.20 | qfq | 826,236 | 6,789,874 | -0.12% |
| 2023-10-16 | 8.20 | 8.27 | 8.14 | 8.23 | 8.21 | qfq | 1,096,462 | 9,007,912 | 0.61% |
| 2023-10-13 | 8.31 | 8.34 | 8.13 | 8.18 | 8.16 | qfq | 1,551,185 | 12,709,288 | -1.92% |
| 2023-10-12 | 8.30 | 8.39 | 8.25 | 8.34 | 8.32 | qfq | 1,151,211 | 9,567,250 | 0.00% |
| 2023-10-11 | 8.40 | 8.44 | 8.26 | 8.34 | 8.32 | qfq | 1,304,274 | 10,881,537 | -0.48% |
| 2023-10-10 | 8.46 | 8.55 | 8.34 | 8.38 | 8.36 | qfq | 1,667,506 | 14,037,695 | -0.95% |
| 2023-10-09 | 8.55 | 8.65 | 8.43 | 8.46 | 8.44 | qfq | 1,590,241 | 13,526,365 | -0.94% |
| 2023-09-28 | 8.46 | 8.56 | 8.42 | 8.54 | 8.52 | qfq | 1,168,778 | 9,940,727 | 0.71% |
| 2023-09-27 | 8.38 | 8.56 | 8.31 | 8.48 | 8.46 | qfq | 1,791,915 | 15,187,383 | 1.19% |
| 2023-09-26 | 8.35 | 8.48 | 8.26 | 8.38 | 8.36 | qfq | 1,479,318 | 12,372,422 | 0.36% |
| 2023-09-25 | 8.36 | 8.41 | 8.26 | 8.35 | 8.33 | qfq | 1,204,422 | 10,023,293 | 0.60% |
| 2023-09-22 | 8.10 | 8.33 | 8.09 | 8.30 | 8.28 | qfq | 1,338,481 | 11,052,570 | 1.84% |
| 2023-09-21 | 8.25 | 8.33 | 8.15 | 8.15 | 8.13 | qfq | 1,300,901 | 10,700,336 | -1.21% |
| 2023-09-20 | 8.27 | 8.41 | 8.21 | 8.25 | 8.23 | qfq | 1,229,617 | 10,204,453 | -0.60% |
| 2023-09-19 | 8.38 | 8.42 | 8.28 | 8.30 | 8.28 | qfq | 1,204,017 | 10,038,523 | -1.66% |
| 2023-09-18 | 8.40 | 8.50 | 8.26 | 8.44 | 8.42 | qfq | 1,709,877 | 14,403,889 | 1.56% |
| 2023-09-15 | 8.38 | 8.45 | 8.28 | 8.31 | 8.29 | qfq | 2,094,347 | 17,513,486 | -0.72% |
| 2023-09-14 | 8.45 | 8.52 | 8.30 | 8.37 | 8.35 | qfq | 1,460,440 | 12,272,822 | -0.95% |
| 2023-09-13 | 8.59 | 8.59 | 8.41 | 8.45 | 8.43 | qfq | 1,999,557 | 16,949,651 | -1.63% |
| 2023-09-12 | 8.62 | 8.68 | 8.49 | 8.59 | 8.57 | qfq | 1,442,580 | 12,335,298 | -0.12% |
| 2023-09-11 | 8.54 | 8.67 | 8.49 | 8.60 | 8.58 | qfq | 1,921,912 | 16,519,129 | 1.06% |
| 2023-09-08 | 8.55 | 8.62 | 8.49 | 8.51 | 8.49 | qfq | 2,199,892 | 18,812,759 | 0.00% |
| 2023-09-07 | 8.73 | 8.78 | 8.47 | 8.51 | 8.49 | qfq | 3,640,347 | 31,313,600 | -2.63% |
| 2023-09-06 | 8.76 | 8.84 | 8.70 | 8.74 | 8.71 | qfq | 2,812,602 | 24,648,398 | -0.23% |
| 2023-09-05 | 8.68 | 8.78 | 8.60 | 8.76 | 8.73 | qfq | 3,719,642 | 32,481,774 | 0.46% |
| 2023-09-04 | 8.68 | 8.83 | 8.66 | 8.72 | 8.69 | qfq | 4,061,523 | 35,466,197 | 0.69% |
| 2023-09-01 | 8.97 | 9.04 | 8.61 | 8.66 | 8.63 | qfq | 6,357,363 | 55,400,407 | -3.46% |
| 2023-08-31 | 9.28 | 9.29 | 8.96 | 8.97 | 8.94 | qfq | 10,035,398 | 91,255,382 | -5.28% |
| 2023-08-30 | 8.96 | 9.83 | 8.84 | 9.47 | 9.44 | qfq | 15,856,664 | 147,803,716 | 4.87% |
| 2023-08-29 | 8.64 | 9.30 | 8.56 | 9.03 | 9.00 | qfq | 12,211,371 | 109,366,230 | 2.96% |
| 2023-08-28 | 8.81 | 9.00 | 8.51 | 8.77 | 8.74 | qfq | 10,049,668 | 88,181,171 | 1.98% |
| 2023-08-25 | 8.84 | 9.24 | 8.60 | 8.60 | 8.58 | qfq | 12,131,293 | 108,686,701 | -1.60% |
| 2023-08-24 | 8.74 | 8.81 | 8.15 | 8.74 | 8.71 | qfq | 9,031,005 | 76,451,012 | -0.11% |
| 2023-08-23 | 8.43 | 8.99 | 8.31 | 8.75 | 8.72 | qfq | 6,942,254 | 60,684,878 | 4.42% |
| 2023-08-22 | 8.64 | 8.64 | 8.25 | 8.38 | 8.36 | qfq | 2,371,127 | 19,930,779 | -3.01% |
| 2023-08-21 | 8.53 | 8.73 | 8.52 | 8.64 | 8.62 | qfq | 2,578,873 | 22,260,893 | 1.29% |
| 2023-08-18 | 8.35 | 8.75 | 8.24 | 8.53 | 8.51 | qfq | 3,696,335 | 31,772,683 | 2.65% |
| 2023-08-17 | 8.13 | 8.34 | 8.06 | 8.31 | 8.29 | qfq | 1,704,063 | 13,992,083 | 2.21% |
| 2023-08-16 | 8.22 | 8.28 | 8.13 | 8.13 | 8.11 | qfq | 948,317 | 7,771,875 | -0.97% |
| 2023-08-15 | 8.25 | 8.29 | 8.17 | 8.21 | 8.19 | qfq | 1,024,001 | 8,404,405 | -0.24% |
| 2023-08-14 | 8.26 | 8.26 | 8.11 | 8.23 | 8.21 | qfq | 1,182,636 | 9,656,990 | 0.37% |
| 2023-08-11 | 8.40 | 8.47 | 8.20 | 8.20 | 8.18 | qfq | 1,483,536 | 12,350,350 | -2.38% |
| 2023-08-10 | 8.33 | 8.46 | 8.30 | 8.40 | 8.38 | qfq | 1,474,639 | 12,387,128 | 1.33% |
| 2023-08-09 | 8.38 | 8.41 | 8.26 | 8.29 | 8.27 | qfq | 1,151,347 | 9,576,639 | -1.07% |
| 2023-08-08 | 8.37 | 8.41 | 8.25 | 8.38 | 8.36 | qfq | 1,468,975 | 12,238,066 | 0.12% |
| 2023-08-07 | 8.37 | 8.37 | 8.10 | 8.37 | 8.35 | qfq | 2,349,719 | 19,364,573 | 0.12% |
| 2023-08-04 | 8.52 | 8.64 | 8.35 | 8.36 | 8.34 | qfq | 3,102,911 | 26,167,400 | -2.22% |
| 2023-08-03 | 8.57 | 8.62 | 8.45 | 8.55 | 8.53 | qfq | 2,639,262 | 22,489,800 | -0.23% |
| 2023-08-02 | 8.85 | 8.88 | 8.56 | 8.57 | 8.55 | qfq | 4,890,016 | 42,325,486 | -3.16% |
| 2023-08-01 | 8.66 | 9.30 | 8.66 | 8.85 | 8.82 | qfq | 11,476,056 | 102,960,850 | 4.61% |
| 2023-07-31 | 8.46 | 8.56 | 8.42 | 8.46 | 8.44 | qfq | 2,385,153 | 20,213,980 | 0.00% |
| 2023-07-28 | 8.63 | 8.67 | 8.36 | 8.46 | 8.44 | qfq | 4,084,378 | 34,573,421 | -2.53% |
| 2023-07-27 | 8.41 | 8.73 | 8.38 | 8.68 | 8.65 | qfq | 3,819,738 | 32,753,784 | 3.09% |
| 2023-07-26 | 8.39 | 8.52 | 8.37 | 8.42 | 8.40 | qfq | 1,591,496 | 13,438,361 | 0.00% |
| 2023-07-25 | 8.35 | 8.42 | 8.29 | 8.42 | 8.40 | qfq | 1,075,484 | 9,018,096 | 1.20% |
| 2023-07-24 | 8.33 | 8.45 | 8.26 | 8.32 | 8.30 | qfq | 875,104 | 7,310,563 | 0.36% |
| 2023-07-21 | 8.34 | 8.41 | 8.24 | 8.29 | 8.27 | qfq | 846,790 | 7,042,038 | -0.60% |
| 2023-07-20 | 8.50 | 8.53 | 8.33 | 8.34 | 8.32 | qfq | 1,166,588 | 9,825,385 | -1.65% |
| 2023-07-19 | 8.47 | 8.56 | 8.37 | 8.48 | 8.46 | qfq | 1,661,043 | 14,070,804 | 0.71% |
| 2023-07-18 | 8.32 | 8.44 | 8.31 | 8.42 | 8.40 | qfq | 814,516 | 6,847,179 | 0.48% |