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
上纬新材688585.SH
最近收盘价125.672026-07-17
最近交易日2026-07-17
成交量（股）4,614,225
成交额（元）616,415,903
日线记录713
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 |
|---|---|---|---|---|---|---|---|
| 2025-05-16 | 2025-05-23 | cash_dividend | 0.031 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-17 | 2024-10-24 | cash_dividend | 0.039 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-15 | 2024-05-22 | cash_dividend | 0.021 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 713 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 | 138.11 | 139.99 | 125.00 | 125.67 | 125.67 | qfq | 4,614,225 | 616,415,903 | -7.88% |
| 2026-07-16 | 138.00 | 141.97 | 135.00 | 136.42 | 136.42 | qfq | 2,950,842 | 408,569,538 | -3.93% |
| 2026-07-15 | 139.73 | 148.33 | 138.10 | 142.00 | 142.00 | qfq | 4,084,164 | 585,743,285 | 3.09% |
| 2026-07-14 | 135.49 | 139.60 | 131.60 | 137.74 | 137.74 | qfq | 2,563,773 | 346,894,915 | 1.66% |
| 2026-07-13 | 150.00 | 150.30 | 134.07 | 135.49 | 135.49 | qfq | 3,586,262 | 501,368,201 | -5.25% |
| 2026-07-10 | 147.00 | 149.99 | 143.00 | 143.00 | 143.00 | qfq | 3,757,644 | 553,458,980 | -1.99% |
| 2026-07-09 | 144.76 | 146.46 | 139.16 | 145.91 | 145.91 | qfq | 3,417,905 | 486,920,304 | 1.31% |
| 2026-07-08 | 156.00 | 156.08 | 143.28 | 144.03 | 144.03 | qfq | 4,516,655 | 660,120,924 | -5.89% |
| 2026-07-07 | 162.00 | 173.99 | 152.90 | 153.04 | 153.04 | qfq | 5,657,057 | 910,286,227 | -7.25% |
| 2026-07-06 | 172.00 | 176.80 | 163.90 | 165.00 | 165.00 | qfq | 6,344,056 | 1,071,266,653 | -4.90% |
| 2026-07-03 | 164.88 | 186.02 | 163.00 | 173.50 | 173.50 | qfq | 12,242,913 | 2,168,241,390 | 7.11% |
| 2026-07-02 | 166.52 | 171.97 | 161.29 | 161.98 | 161.98 | qfq | 5,183,385 | 865,518,864 | -2.72% |
| 2026-07-01 | 165.20 | 172.00 | 163.50 | 166.51 | 166.51 | qfq | 4,387,551 | 735,673,716 | 0.43% |
| 2026-06-30 | 152.00 | 167.50 | 149.50 | 165.80 | 165.80 | qfq | 6,409,621 | 1,023,669,521 | 9.18% |
| 2026-06-29 | 148.91 | 153.05 | 142.00 | 151.86 | 151.86 | qfq | 4,196,822 | 617,977,447 | 1.98% |
| 2026-06-26 | 152.00 | 153.95 | 147.00 | 148.91 | 148.91 | qfq | 3,662,521 | 548,910,636 | -3.23% |
| 2026-06-25 | 157.05 | 159.00 | 152.80 | 153.88 | 153.88 | qfq | 4,394,902 | 681,030,686 | -3.51% |
| 2026-06-24 | 156.88 | 162.88 | 156.16 | 159.47 | 159.47 | qfq | 3,452,722 | 548,876,377 | 0.68% |
| 2026-06-23 | 161.58 | 165.50 | 155.86 | 158.40 | 158.40 | qfq | 4,413,865 | 705,377,107 | -2.58% |
| 2026-06-22 | 163.33 | 172.80 | 158.84 | 162.59 | 162.59 | qfq | 6,881,999 | 1,141,956,946 | 0.77% |
| 2026-06-18 | 173.55 | 175.00 | 151.26 | 161.35 | 161.35 | qfq | 9,078,341 | 1,492,039,113 | -7.56% |
| 2026-06-17 | 164.00 | 178.50 | 161.25 | 174.54 | 174.54 | qfq | 7,219,314 | 1,223,155,559 | 6.29% |
| 2026-06-16 | 158.00 | 166.88 | 155.60 | 164.21 | 164.21 | qfq | 5,775,526 | 937,817,865 | 4.59% |
| 2026-06-15 | 156.46 | 160.00 | 155.03 | 157.00 | 157.00 | qfq | 4,106,621 | 644,945,199 | 0.36% |
| 2026-06-12 | 161.60 | 163.12 | 155.88 | 156.43 | 156.43 | qfq | 3,811,979 | 605,990,921 | -1.43% |
| 2026-06-11 | 161.50 | 162.98 | 157.00 | 158.70 | 158.70 | qfq | 3,813,502 | 607,865,342 | -2.70% |
| 2026-06-10 | 168.00 | 168.00 | 160.20 | 163.10 | 163.10 | qfq | 3,472,269 | 564,614,816 | -2.27% |
| 2026-06-09 | 170.00 | 172.98 | 162.65 | 166.89 | 166.89 | qfq | 4,839,570 | 803,668,724 | -0.94% |
| 2026-06-08 | 160.30 | 176.38 | 160.00 | 168.48 | 168.48 | qfq | 5,762,849 | 980,840,018 | -3.11% |
| 2026-06-05 | 177.96 | 191.00 | 169.65 | 173.89 | 173.89 | qfq | 8,342,131 | 1,491,048,584 | -2.33% |
| 2026-06-04 | 170.12 | 182.05 | 170.03 | 178.04 | 178.04 | qfq | 5,112,670 | 908,075,241 | 0.93% |
| 2026-06-03 | 170.31 | 183.10 | 169.90 | 176.40 | 176.40 | qfq | 6,147,803 | 1,087,513,217 | 3.58% |
| 2026-06-02 | 173.00 | 182.00 | 169.00 | 170.31 | 170.31 | qfq | 5,429,176 | 943,330,672 | -1.51% |
| 2026-06-01 | 176.72 | 181.00 | 171.00 | 172.92 | 172.92 | qfq | 5,403,689 | 942,226,775 | -3.72% |
| 2026-05-29 | 189.99 | 191.32 | 178.01 | 179.60 | 179.60 | qfq | 5,566,040 | 1,022,332,543 | -4.97% |
| 2026-05-28 | 197.00 | 198.88 | 185.50 | 188.99 | 188.99 | qfq | 6,792,007 | 1,290,686,494 | -4.07% |
| 2026-05-27 | 207.46 | 212.38 | 193.50 | 197.00 | 197.00 | qfq | 10,537,358 | 2,111,841,701 | -10.86% |
| 2026-05-26 | 193.00 | 223.24 | 190.01 | 221.00 | 221.00 | qfq | 13,008,137 | 2,729,042,985 | 18.18% |
| 2026-05-25 | 180.44 | 189.56 | 176.28 | 187.00 | 187.00 | qfq | 8,702,298 | 1,583,509,406 | 2.20% |
| 2026-05-22 | 187.26 | 188.00 | 170.00 | 182.98 | 182.98 | qfq | 9,079,071 | 1,642,110,218 | -2.48% |
| 2026-05-21 | 176.50 | 203.50 | 174.06 | 187.64 | 187.64 | qfq | 12,945,054 | 2,452,932,743 | 7.81% |
| 2026-05-20 | 159.00 | 182.50 | 153.40 | 174.05 | 174.05 | qfq | 11,547,195 | 1,946,290,103 | 10.47% |
| 2026-05-19 | 146.40 | 162.86 | 146.40 | 157.55 | 157.55 | qfq | 9,178,905 | 1,426,083,179 | 10.01% |
| 2026-05-18 | 135.02 | 148.48 | 134.60 | 143.22 | 143.22 | qfq | 7,056,555 | 1,011,173,495 | 4.24% |
| 2026-05-15 | 133.30 | 143.80 | 131.31 | 137.40 | 137.40 | qfq | 8,195,227 | 1,130,929,758 | 4.75% |
| 2026-05-14 | 134.00 | 137.37 | 131.17 | 131.17 | 131.17 | qfq | 4,449,314 | 595,240,565 | -1.68% |
| 2026-05-13 | 138.00 | 139.02 | 130.27 | 133.41 | 133.41 | qfq | 6,179,469 | 821,690,472 | -4.09% |
| 2026-05-12 | 134.88 | 143.50 | 134.88 | 139.10 | 139.10 | qfq | 7,468,604 | 1,041,630,338 | 3.96% |
| 2026-05-11 | 135.85 | 137.48 | 132.00 | 133.80 | 133.80 | qfq | 4,320,277 | 578,864,231 | -1.19% |
| 2026-05-08 | 128.42 | 141.91 | 126.35 | 135.41 | 135.41 | qfq | 7,516,996 | 1,017,878,016 | 4.68% |
| 2026-05-07 | 123.40 | 129.98 | 121.56 | 129.35 | 129.35 | qfq | 4,767,903 | 605,968,010 | 5.88% |
| 2026-05-06 | 120.06 | 123.80 | 118.00 | 122.17 | 122.17 | qfq | 3,239,062 | 393,830,813 | 1.88% |
| 2026-04-30 | 117.30 | 123.80 | 117.07 | 119.92 | 119.92 | qfq | 3,842,420 | 463,511,628 | 3.33% |
| 2026-04-29 | 113.00 | 117.58 | 112.82 | 116.06 | 116.06 | qfq | 2,209,750 | 256,681,285 | 2.25% |
| 2026-04-28 | 116.39 | 117.07 | 112.82 | 113.51 | 113.51 | qfq | 2,665,796 | 304,051,495 | -3.01% |
| 2026-04-27 | 118.45 | 118.57 | 113.70 | 117.03 | 117.03 | qfq | 2,767,664 | 322,513,615 | -1.20% |
| 2026-04-24 | 120.36 | 121.18 | 116.32 | 118.45 | 118.45 | qfq | 3,409,337 | 402,664,773 | -2.46% |
| 2026-04-23 | 125.01 | 126.00 | 120.89 | 121.44 | 121.44 | qfq | 3,359,316 | 412,173,157 | -4.00% |
| 2026-04-22 | 125.52 | 126.80 | 124.61 | 126.50 | 126.50 | qfq | 2,370,488 | 297,739,304 | 0.33% |
| 2026-04-21 | 126.87 | 128.19 | 123.87 | 126.08 | 126.08 | qfq | 2,759,367 | 347,811,988 | -2.04% |
| 2026-04-20 | 136.00 | 136.15 | 126.41 | 128.70 | 128.70 | qfq | 6,194,809 | 798,163,952 | -6.24% |
| 2026-04-17 | 129.00 | 142.98 | 129.00 | 137.26 | 137.26 | qfq | 7,281,900 | 997,039,368 | 6.15% |
| 2026-04-16 | 128.28 | 131.07 | 125.85 | 129.31 | 129.31 | qfq | 3,961,245 | 509,732,824 | 2.42% |
| 2026-04-15 | 127.00 | 129.75 | 125.20 | 126.25 | 126.25 | qfq | 2,684,615 | 341,959,768 | -0.48% |
| 2026-04-14 | 125.02 | 127.50 | 124.00 | 126.86 | 126.86 | qfq | 2,836,159 | 356,967,556 | 1.69% |
| 2026-04-13 | 123.40 | 127.54 | 121.89 | 124.75 | 124.75 | qfq | 2,887,398 | 360,748,873 | 0.69% |
| 2026-04-10 | 126.08 | 127.35 | 123.30 | 123.90 | 123.90 | qfq | 3,160,587 | 394,917,949 | -0.77% |
| 2026-04-09 | 123.48 | 127.50 | 122.50 | 124.86 | 124.86 | qfq | 3,238,892 | 404,681,209 | -0.18% |
| 2026-04-08 | 120.35 | 127.58 | 120.35 | 125.09 | 125.09 | qfq | 5,277,223 | 656,807,649 | 6.91% |
| 2026-04-07 | 117.85 | 120.55 | 115.15 | 117.00 | 117.00 | qfq | 2,151,182 | 254,910,161 | -0.85% |
| 2026-04-03 | 118.00 | 119.59 | 116.24 | 118.00 | 118.00 | qfq | 2,428,356 | 286,471,711 | 0.02% |
| 2026-04-02 | 121.26 | 122.39 | 116.35 | 117.98 | 117.98 | qfq | 3,418,583 | 406,697,045 | -4.78% |
| 2026-04-01 | 117.89 | 128.00 | 112.00 | 123.90 | 123.90 | qfq | 8,138,505 | 971,571,847 | 7.77% |
| 2026-03-31 | 118.50 | 121.88 | 114.97 | 114.97 | 114.97 | qfq | 2,382,419 | 280,302,194 | -2.39% |
| 2026-03-30 | 114.91 | 119.58 | 114.91 | 117.79 | 117.79 | qfq | 1,971,298 | 231,041,757 | 0.59% |
| 2026-03-27 | 114.63 | 118.68 | 113.66 | 117.10 | 117.10 | qfq | 2,053,043 | 238,563,344 | 0.12% |
| 2026-03-26 | 119.89 | 122.00 | 116.00 | 116.96 | 116.96 | qfq | 2,473,015 | 292,064,670 | -2.10% |
| 2026-03-25 | 120.55 | 124.95 | 118.50 | 119.47 | 119.47 | qfq | 3,937,218 | 476,851,596 | -0.44% |
| 2026-03-24 | 120.38 | 120.57 | 113.99 | 120.00 | 120.00 | qfq | 3,371,839 | 394,435,765 | -0.15% |
| 2026-03-23 | 125.80 | 129.66 | 117.55 | 120.18 | 120.18 | qfq | 5,901,290 | 735,525,419 | -2.71% |
| 2026-03-20 | 120.35 | 127.82 | 120.35 | 123.53 | 123.53 | qfq | 5,266,263 | 658,145,635 | 4.23% |
| 2026-03-19 | 120.00 | 122.18 | 117.87 | 118.52 | 118.52 | qfq | 2,640,196 | 314,648,390 | -3.67% |
| 2026-03-18 | 121.31 | 123.80 | 119.25 | 123.04 | 123.04 | qfq | 2,281,393 | 277,838,983 | 1.60% |
| 2026-03-17 | 123.00 | 126.86 | 120.40 | 121.10 | 121.10 | qfq | 3,035,325 | 374,210,138 | -1.48% |
| 2026-03-16 | 123.13 | 123.48 | 119.30 | 122.92 | 122.92 | qfq | 2,744,298 | 333,747,077 | -0.88% |
| 2026-03-13 | 128.05 | 130.00 | 122.77 | 124.01 | 124.01 | qfq | 4,002,000 | 501,130,373 | -4.60% |
| 2026-03-12 | 129.51 | 133.68 | 127.33 | 129.99 | 129.99 | qfq | 4,756,609 | 621,480,604 | 0.46% |
| 2026-03-11 | 134.83 | 136.50 | 129.00 | 129.40 | 129.40 | qfq | 5,736,730 | 757,217,345 | -4.85% |
| 2026-03-10 | 118.80 | 138.90 | 118.80 | 136.00 | 136.00 | qfq | 9,181,650 | 1,178,170,016 | 14.97% |
| 2026-03-09 | 116.58 | 118.78 | 112.85 | 118.29 | 118.29 | qfq | 4,114,062 | 475,476,831 | -3.74% |
| 2026-03-06 | 118.00 | 129.37 | 118.00 | 122.88 | 122.88 | qfq | 7,179,702 | 890,867,492 | 8.27% |
| 2026-03-05 | 110.00 | 116.38 | 110.00 | 113.49 | 113.49 | qfq | 3,631,902 | 413,022,365 | 5.80% |
| 2026-03-04 | 109.49 | 110.93 | 104.60 | 107.27 | 107.27 | qfq | 2,993,654 | 322,788,759 | -1.86% |
| 2026-03-03 | 116.89 | 118.38 | 108.66 | 109.30 | 109.30 | qfq | 3,515,587 | 399,162,412 | -5.09% |
| 2026-03-02 | 118.23 | 118.23 | 112.97 | 115.16 | 115.16 | qfq | 3,797,080 | 438,732,837 | -5.78% |
| 2026-02-27 | 124.00 | 124.50 | 121.50 | 122.23 | 122.23 | qfq | 2,301,962 | 282,248,000 | -2.73% |
| 2026-02-26 | 124.66 | 128.54 | 120.07 | 125.66 | 125.66 | qfq | 3,740,931 | 463,641,980 | 1.71% |
| 2026-02-25 | 125.03 | 126.22 | 121.56 | 123.55 | 123.55 | qfq | 2,407,499 | 295,935,704 | -2.14% |
| 2026-02-24 | 129.61 | 130.00 | 124.83 | 126.25 | 126.25 | qfq | 2,753,403 | 348,263,802 | 0.25% |
| 2026-02-13 | 123.85 | 129.88 | 123.85 | 125.94 | 125.94 | qfq | 3,252,951 | 414,509,773 | 1.56% |
| 2026-02-12 | 128.00 | 128.88 | 120.00 | 124.00 | 124.00 | qfq | 5,105,982 | 634,361,813 | -4.98% |
| 2026-02-11 | 137.01 | 137.41 | 130.50 | 130.50 | 130.50 | qfq | 3,800,248 | 505,275,944 | -5.38% |
| 2026-02-10 | 140.00 | 140.97 | 136.00 | 137.92 | 137.92 | qfq | 2,993,551 | 413,903,550 | -1.29% |
| 2026-02-09 | 144.77 | 145.00 | 135.81 | 139.72 | 139.72 | qfq | 4,194,851 | 580,656,361 | -3.07% |
| 2026-02-06 | 145.00 | 148.95 | 142.50 | 144.14 | 144.14 | qfq | 4,266,960 | 624,091,008 | 0.88% |
| 2026-02-05 | 140.68 | 142.88 | 137.20 | 142.88 | 142.88 | qfq | 2,750,993 | 383,661,583 | 0.20% |
| 2026-02-04 | 138.00 | 146.39 | 137.00 | 142.60 | 142.60 | qfq | 4,677,486 | 667,858,866 | 4.37% |
| 2026-02-03 | 137.00 | 138.40 | 134.42 | 136.63 | 136.63 | qfq | 2,642,585 | 359,761,762 | 1.23% |
| 2026-02-02 | 134.50 | 139.58 | 134.16 | 134.97 | 134.97 | qfq | 3,083,105 | 421,752,578 | 0.06% |
| 2026-01-30 | 133.03 | 139.30 | 131.02 | 134.89 | 134.89 | qfq | 3,590,410 | 485,641,337 | 0.77% |
| 2026-01-29 | 138.00 | 141.98 | 132.40 | 133.86 | 133.86 | qfq | 5,393,300 | 733,446,725 | -7.04% |
| 2026-01-28 | 148.53 | 152.35 | 144.00 | 144.00 | 144.00 | qfq | 3,467,396 | 510,321,115 | -3.72% |
| 2026-01-27 | 149.00 | 152.69 | 143.99 | 149.57 | 149.57 | qfq | 3,782,058 | 560,247,086 | -1.50% |
| 2026-01-26 | 160.86 | 162.59 | 150.00 | 151.85 | 151.85 | qfq | 4,350,785 | 681,753,147 | -5.74% |
| 2026-01-23 | 158.00 | 164.45 | 154.18 | 161.09 | 161.09 | qfq | 5,646,198 | 895,590,416 | 3.80% |
| 2026-01-22 | 151.00 | 155.70 | 151.00 | 155.19 | 155.19 | qfq | 3,415,015 | 526,820,239 | 2.19% |
| 2026-01-21 | 148.85 | 154.42 | 148.85 | 151.86 | 151.86 | qfq | 3,479,387 | 529,330,020 | -0.01% |
| 2026-01-20 | 148.65 | 156.80 | 147.00 | 151.88 | 151.88 | qfq | 4,596,697 | 705,603,291 | 2.17% |
| 2026-01-19 | 146.00 | 150.00 | 142.98 | 148.66 | 148.66 | qfq | 3,536,510 | 520,367,081 | -1.42% |
| 2026-01-16 | 149.87 | 153.89 | 148.27 | 150.80 | 150.80 | qfq | 3,968,438 | 601,365,689 | 2.10% |
| 2026-01-15 | 153.11 | 158.00 | 147.17 | 147.70 | 147.70 | qfq | 5,950,753 | 900,074,141 | -8.41% |
| 2026-01-14 | 156.00 | 165.51 | 155.50 | 161.27 | 161.27 | qfq | 6,452,904 | 1,037,832,215 | 3.51% |
| 2026-01-13 | 155.00 | 169.66 | 147.21 | 155.80 | 155.80 | qfq | 7,534,276 | 1,196,188,157 | -2.69% |
| 2026-01-12 | 145.38 | 170.90 | 144.48 | 160.10 | 160.10 | qfq | 9,302,713 | 1,468,257,175 | 11.19% |
| 2026-01-09 | 133.88 | 148.65 | 131.50 | 143.99 | 143.99 | qfq | 8,658,619 | 1,214,757,495 | 8.75% |
| 2026-01-08 | 130.55 | 136.60 | 128.88 | 132.40 | 132.40 | qfq | 6,124,696 | 813,214,949 | 3.98% |
| 2026-01-07 | 128.40 | 132.68 | 127.00 | 127.33 | 127.33 | qfq | 5,604,573 | 724,104,279 | -2.62% |
| 2026-01-06 | 124.50 | 138.88 | 121.60 | 130.76 | 130.76 | qfq | 8,540,394 | 1,098,996,124 | 2.94% |
| 2026-01-05 | 136.00 | 138.63 | 125.01 | 127.03 | 127.03 | qfq | 8,310,984 | 1,090,603,453 | -0.27% |
| 2025-12-31 | 118.00 | 132.50 | 115.63 | 127.37 | 127.37 | qfq | 12,248,301 | 1,501,338,445 | 7.33% |
| 2025-12-30 | 125.00 | 126.75 | 112.23 | 118.67 | 118.67 | qfq | 17,666,194 | 2,091,215,936 | -10.19% |
| 2025-12-29 | 111.60 | 132.13 | 111.50 | 132.13 | 132.13 | qfq | 17,647,473 | 2,217,303,105 | 20.00% |
| 2025-12-26 | 108.20 | 113.30 | 106.67 | 110.11 | 110.11 | qfq | 6,744,121 | 739,557,531 | -0.14% |
| 2025-12-25 | 105.80 | 113.90 | 105.00 | 110.26 | 110.26 | qfq | 9,242,212 | 1,021,475,568 | 5.92% |
| 2025-12-24 | 102.00 | 104.64 | 102.00 | 104.10 | 104.10 | qfq | 3,052,554 | 316,158,480 | 1.21% |
| 2025-12-23 | 106.10 | 108.10 | 102.52 | 102.86 | 102.86 | qfq | 4,972,840 | 521,573,020 | -3.08% |
| 2025-12-22 | 98.55 | 110.00 | 98.00 | 106.13 | 106.13 | qfq | 7,915,217 | 821,691,551 | 8.19% |
| 2025-12-19 | 96.00 | 101.60 | 95.62 | 98.10 | 98.10 | qfq | 4,441,574 | 437,739,936 | 3.17% |
| 2025-12-18 | 96.06 | 97.94 | 94.50 | 95.09 | 95.09 | qfq | 3,162,238 | 304,350,183 | -1.98% |
| 2025-12-17 | 95.01 | 97.38 | 93.01 | 97.01 | 97.01 | qfq | 4,635,923 | 443,317,501 | 0.63% |
| 2025-12-16 | 102.00 | 103.50 | 94.77 | 96.40 | 96.40 | qfq | 6,534,173 | 644,339,815 | -6.99% |
| 2025-12-15 | 104.70 | 106.43 | 103.64 | 103.64 | 103.64 | qfq | 3,319,839 | 348,884,543 | -3.64% |
| 2025-12-12 | 110.00 | 110.00 | 104.18 | 107.56 | 107.56 | qfq | 5,559,710 | 592,178,000 | -1.57% |
| 2025-12-11 | 104.00 | 113.04 | 103.50 | 109.28 | 109.28 | qfq | 7,394,781 | 806,352,314 | 3.09% |
| 2025-12-10 | 109.20 | 109.30 | 105.18 | 106.00 | 106.00 | qfq | 3,694,545 | 393,639,149 | -2.02% |
| 2025-12-09 | 107.00 | 109.70 | 106.10 | 108.18 | 108.18 | qfq | 3,626,296 | 392,660,502 | 0.38% |
| 2025-12-08 | 108.08 | 109.50 | 106.82 | 107.77 | 107.77 | qfq | 3,875,770 | 418,247,283 | 2.05% |
| 2025-12-05 | 103.90 | 106.81 | 102.50 | 105.61 | 105.61 | qfq | 3,417,528 | 357,583,600 | 0.58% |
| 2025-12-04 | 108.77 | 108.78 | 105.00 | 105.00 | 105.00 | qfq | 3,551,973 | 379,662,499 | -0.94% |
| 2025-12-03 | 109.00 | 110.70 | 103.51 | 106.00 | 106.00 | qfq | 5,248,998 | 555,549,705 | -3.60% |
| 2025-12-02 | 108.99 | 112.77 | 108.99 | 109.96 | 109.96 | qfq | 3,778,667 | 419,566,527 | 0.60% |
| 2025-12-01 | 112.04 | 112.31 | 108.61 | 109.30 | 109.30 | qfq | 5,570,920 | 613,782,457 | -3.50% |
| 2025-11-28 | 111.33 | 116.33 | 111.33 | 113.27 | 113.27 | qfq | 4,407,347 | 502,283,868 | -1.08% |
| 2025-11-27 | 116.00 | 118.46 | 114.09 | 114.51 | 114.51 | qfq | 6,878,723 | 795,510,111 | -3.75% |
| 2025-11-26 | 117.95 | 126.99 | 117.00 | 118.97 | 118.97 | qfq | 9,808,780 | 1,194,882,825 | 0.53% |
| 2025-11-25 | 114.66 | 118.80 | 112.31 | 118.34 | 118.34 | qfq | 7,041,749 | 820,983,745 | 3.21% |
| 2025-11-24 | 113.00 | 116.30 | 107.00 | 114.66 | 114.66 | qfq | 5,857,409 | 653,315,756 | 1.42% |
| 2025-11-21 | 112.00 | 118.87 | 111.72 | 113.06 | 113.06 | qfq | 6,793,016 | 786,226,133 | -0.58% |
| 2025-11-20 | 113.00 | 113.95 | 110.02 | 113.72 | 113.72 | qfq | 4,322,297 | 484,261,477 | -0.14% |
| 2025-11-19 | 108.40 | 113.99 | 108.03 | 113.88 | 113.88 | qfq | 5,683,479 | 637,130,083 | 4.33% |
| 2025-11-18 | 116.45 | 117.48 | 106.00 | 109.15 | 109.15 | qfq | 7,249,794 | 803,551,908 | -6.03% |
| 2025-11-17 | 119.80 | 119.80 | 113.01 | 116.16 | 116.16 | qfq | 5,180,737 | 598,522,157 | -1.56% |
| 2025-11-14 | 115.00 | 122.38 | 114.15 | 118.00 | 118.00 | qfq | 7,249,211 | 859,467,981 | 0.43% |
| 2025-11-13 | 114.00 | 120.96 | 110.91 | 117.50 | 117.50 | qfq | 8,118,748 | 950,394,237 | 1.30% |
| 2025-11-12 | 121.00 | 126.00 | 115.12 | 115.99 | 115.99 | qfq | 13,672,821 | 1,646,052,856 | -10.91% |
| 2025-11-11 | 108.00 | 130.20 | 103.50 | 130.20 | 130.20 | qfq | 18,128,482 | 2,146,648,727 | 20.00% |
| 2025-11-10 | 100.88 | 109.88 | 100.47 | 108.50 | 108.50 | qfq | 8,803,824 | 931,816,621 | 3.71% |
| 2025-11-07 | 112.68 | 117.00 | 104.62 | 104.62 | 104.62 | qfq | 10,366,049 | 1,149,857,083 | 1.11% |
| 2025-11-06 | 104.55 | 105.50 | 100.30 | 103.47 | 103.47 | qfq | 5,787,387 | 594,637,545 | 0.55% |
| 2025-11-05 | 103.00 | 104.45 | 99.00 | 102.90 | 102.90 | qfq | 5,796,228 | 587,982,061 | -1.78% |
| 2025-11-04 | 101.78 | 104.77 | 101.00 | 104.77 | 104.77 | qfq | 6,255,056 | 645,483,692 | 3.48% |
| 2025-11-03 | 102.00 | 103.19 | 96.09 | 101.25 | 101.25 | qfq | 7,210,115 | 720,193,789 | -3.86% |
| 2025-10-31 | 119.00 | 121.00 | 100.50 | 105.31 | 105.31 | qfq | 11,748,840 | 1,309,101,655 | -9.14% |
| 2025-10-30 | 109.00 | 124.48 | 106.07 | 115.90 | 115.90 | qfq | 12,320,074 | 1,441,394,391 | 7.11% |
| 2025-10-28 | 105.00 | 110.66 | 104.22 | 108.21 | 108.21 | qfq | 8,806,670 | 943,868,640 | 3.65% |
| 2025-10-27 | 104.60 | 105.14 | 100.00 | 104.40 | 104.40 | qfq | 9,744,610 | 999,923,269 | -2.68% |
| 2025-10-24 | 105.00 | 110.99 | 102.00 | 107.28 | 107.28 | qfq | 9,683,222 | 1,034,586,507 | 0.81% |
| 2025-10-23 | 106.30 | 114.99 | 100.00 | 106.42 | 106.42 | qfq | 13,014,085 | 1,396,554,410 | 0.11% |
| 2025-10-22 | 94.99 | 109.50 | 94.10 | 106.30 | 106.30 | qfq | 13,988,067 | 1,412,953,821 | 15.54% |
| 2025-10-21 | 91.80 | 94.61 | 89.40 | 92.00 | 92.00 | qfq | 7,301,313 | 673,377,327 | 0.14% |
| 2025-10-20 | 90.00 | 95.27 | 84.00 | 91.87 | 91.87 | qfq | 9,527,716 | 858,719,336 | 3.40% |
| 2025-10-17 | 84.20 | 95.58 | 84.20 | 88.85 | 88.85 | qfq | 13,942,659 | 1,250,074,782 | 7.89% |
| 2025-10-16 | 84.71 | 87.00 | 82.07 | 82.35 | 82.35 | qfq | 8,056,141 | 677,135,446 | -6.96% |
| 2025-10-15 | 86.36 | 89.68 | 80.01 | 88.51 | 88.51 | qfq | 12,850,430 | 1,085,595,699 | -1.54% |
| 2025-10-14 | 87.00 | 99.99 | 85.00 | 89.89 | 89.89 | qfq | 20,027,513 | 1,813,747,307 | -14.94% |
| 2025-10-13 | 105.68 | 105.68 | 105.68 | 105.68 | 105.68 | qfq | 1,314,908 | 138,959,477 | -20.00% |
| 2025-09-25 | 116.00 | 132.10 | 115.36 | 132.10 | 132.10 | qfq | 7,728,082 | 977,919,019 | 20.00% |
| 2025-09-24 | 105.00 | 110.08 | 100.30 | 110.08 | 110.08 | qfq | 17,482,075 | 1,870,870,938 | 20.00% |
| 2025-09-23 | 94.10 | 94.80 | 88.40 | 91.73 | 91.73 | qfq | 6,552,573 | 596,214,120 | -1.76% |
| 2025-09-22 | 92.32 | 94.96 | 91.33 | 93.37 | 93.37 | qfq | 7,021,883 | 655,312,011 | 2.36% |
| 2025-09-19 | 89.15 | 94.56 | 89.15 | 91.22 | 91.22 | qfq | 7,239,237 | 662,573,278 | 0.24% |
| 2025-09-18 | 91.53 | 97.20 | 89.01 | 91.00 | 91.00 | qfq | 12,079,552 | 1,130,401,384 | -1.41% |
| 2025-09-17 | 90.38 | 95.46 | 86.00 | 92.30 | 92.30 | qfq | 13,770,872 | 1,260,968,521 | -6.99% |
| 2025-09-16 | 99.00 | 102.68 | 93.67 | 99.24 | 99.24 | qfq | 13,010,169 | 1,268,705,380 | 2.29% |
| 2025-09-15 | 90.00 | 98.52 | 87.80 | 97.02 | 97.02 | qfq | 13,426,631 | 1,268,453,777 | 10.50% |
| 2025-09-12 | 80.00 | 91.60 | 80.00 | 87.80 | 87.80 | qfq | 14,838,843 | 1,292,556,094 | 9.80% |
| 2025-09-11 | 76.60 | 81.40 | 76.13 | 79.96 | 79.96 | qfq | 9,157,373 | 725,984,983 | 2.79% |
| 2025-09-10 | 75.00 | 79.80 | 74.11 | 77.79 | 77.79 | qfq | 9,148,582 | 704,048,701 | 4.61% |
| 2025-09-09 | 77.00 | 77.40 | 73.60 | 74.36 | 74.36 | qfq | 6,186,786 | 462,670,881 | -3.44% |
| 2025-09-08 | 74.30 | 79.80 | 74.30 | 77.01 | 77.01 | qfq | 9,149,471 | 708,276,156 | 0.67% |
| 2025-09-05 | 72.22 | 77.50 | 71.50 | 76.50 | 76.50 | qfq | 10,697,561 | 806,377,201 | 7.53% |
| 2025-09-04 | 79.50 | 79.50 | 71.11 | 71.14 | 71.14 | qfq | 15,954,354 | 1,197,628,382 | -13.94% |
| 2025-09-03 | 89.00 | 91.50 | 80.88 | 82.66 | 82.66 | qfq | 22,572,450 | 1,909,995,716 | -15.31% |
| 2025-09-02 | 88.00 | 102.14 | 87.90 | 97.60 | 97.60 | qfq | 26,549,513 | 2,574,205,307 | 14.66% |
| 2025-09-01 | 81.60 | 86.40 | 79.73 | 85.12 | 85.12 | qfq | 11,108,521 | 934,902,088 | 2.55% |
| 2025-08-29 | 84.91 | 86.70 | 83.00 | 83.00 | 83.00 | qfq | 10,640,533 | 894,459,079 | -5.26% |
| 2025-08-28 | 77.89 | 90.39 | 76.56 | 87.61 | 87.61 | qfq | 20,673,619 | 1,732,023,075 | 10.79% |
| 2025-08-27 | 82.10 | 83.67 | 79.00 | 79.08 | 79.08 | qfq | 10,821,387 | 872,223,981 | -4.76% |
| 2025-08-26 | 85.00 | 85.10 | 82.61 | 83.03 | 83.03 | qfq | 6,710,423 | 559,406,073 | -2.38% |
| 2025-08-25 | 83.06 | 87.99 | 83.06 | 85.05 | 85.05 | qfq | 9,129,011 | 784,239,137 | 1.25% |
| 2025-08-22 | 83.90 | 84.81 | 82.11 | 84.00 | 84.00 | qfq | 7,118,796 | 594,773,318 | 0.24% |
| 2025-08-21 | 86.66 | 86.69 | 81.21 | 83.80 | 83.80 | qfq | 10,651,255 | 894,463,175 | -3.23% |
| 2025-08-20 | 83.99 | 87.88 | 82.42 | 86.60 | 86.60 | qfq | 9,597,050 | 821,698,592 | 1.11% |
| 2025-08-19 | 93.00 | 93.00 | 85.58 | 85.65 | 85.65 | qfq | 18,724,445 | 1,662,382,859 | -12.05% |
| 2025-08-18 | 98.00 | 99.30 | 94.00 | 97.38 | 97.38 | qfq | 15,223,297 | 1,469,666,648 | 0.71% |
| 2025-08-15 | 94.55 | 99.90 | 93.59 | 96.69 | 96.69 | qfq | 14,335,638 | 1,379,875,945 | 0.00% |
| 2025-08-14 | 88.24 | 102.10 | 87.03 | 96.69 | 96.69 | qfq | 21,300,387 | 2,008,743,604 | 8.51% |
| 2025-08-13 | 84.56 | 92.20 | 82.11 | 89.11 | 89.11 | qfq | 16,279,325 | 1,434,608,676 | 4.84% |
| 2025-08-12 | 86.92 | 88.03 | 84.70 | 85.00 | 85.00 | qfq | 11,616,027 | 1,001,522,352 | -4.19% |
| 2025-08-11 | 85.80 | 89.44 | 80.50 | 88.72 | 88.72 | qfq | 17,668,252 | 1,485,584,064 | 2.66% |
| 2025-08-08 | 92.40 | 93.00 | 84.00 | 86.42 | 86.42 | qfq | 14,311,884 | 1,248,645,258 | -5.91% |
| 2025-08-07 | 88.88 | 95.55 | 88.88 | 91.85 | 91.85 | qfq | 17,294,735 | 1,604,564,760 | 3.93% |
| 2025-08-06 | 92.00 | 99.91 | 88.38 | 88.38 | 88.38 | qfq | 25,611,695 | 2,348,060,038 | -20.00% |
| 2025-08-05 | 96.00 | 110.48 | 89.73 | 110.48 | 110.48 | qfq | 23,154,554 | 2,318,898,288 | 20.00% |
| 2025-07-30 | 84.03 | 99.00 | 83.18 | 92.07 | 92.07 | qfq | 19,379,010 | 1,729,259,341 | 9.37% |
| 2025-07-29 | 80.02 | 93.50 | 73.88 | 84.18 | 84.18 | qfq | 25,607,537 | 2,180,729,734 | 6.19% |
| 2025-07-28 | 64.00 | 79.27 | 63.00 | 79.27 | 79.27 | qfq | 21,500,184 | 1,535,988,919 | 20.00% |
| 2025-07-25 | 56.37 | 67.50 | 54.51 | 66.06 | 66.06 | qfq | 22,574,057 | 1,357,165,588 | 17.13% |
| 2025-07-24 | 54.40 | 62.00 | 53.33 | 56.40 | 56.40 | qfq | 21,958,155 | 1,252,999,411 | -2.25% |
| 2025-07-23 | 47.50 | 57.83 | 45.78 | 57.70 | 57.70 | qfq | 38,320,277 | 2,005,186,845 | 19.73% |
| 2025-07-22 | 47.85 | 48.19 | 46.29 | 48.19 | 48.19 | qfq | 30,512,663 | 1,455,243,633 | 20.00% |
| 2025-07-21 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | qfq | 7,789,843 | 312,840,095 | 19.99% |
| 2025-07-18 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | qfq | 7,261,595 | 243,045,585 | 20.01% |
| 2025-07-17 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | qfq | 1,561,491 | 43,549,984 | 20.01% |
| 2025-07-16 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | qfq | 1,614,790 | 37,527,720 | 19.98% |
| 2025-07-15 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | qfq | 1,148,002 | 22,236,799 | 20.01% |
| 2025-07-14 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | qfq | 1,351,106 | 21,806,851 | 20.00% |
| 2025-07-11 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | qfq | 1,306,229 | 17,568,780 | 19.98% |
| 2025-07-10 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | qfq | 919,445 | 10,306,978 | 20.02% |
| 2025-07-09 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | qfq | 1,143,887 | 10,683,905 | 20.05% |
| 2025-07-01 | 7.85 | 7.85 | 7.70 | 7.78 | 7.78 | qfq | 2,871,524 | 22,356,312 | 0.00% |
| 2025-06-30 | 7.63 | 7.78 | 7.63 | 7.78 | 7.78 | qfq | 2,681,199 | 20,679,610 | 1.97% |
| 2025-06-27 | 7.63 | 7.68 | 7.58 | 7.63 | 7.63 | qfq | 1,329,527 | 10,145,540 | 0.39% |
| 2025-06-26 | 7.60 | 7.67 | 7.51 | 7.60 | 7.60 | qfq | 2,044,473 | 15,559,868 | 0.00% |
| 2025-06-25 | 7.61 | 7.67 | 7.51 | 7.60 | 7.60 | qfq | 2,794,270 | 21,232,565 | 0.26% |
| 2025-06-24 | 7.31 | 7.59 | 7.30 | 7.58 | 7.58 | qfq | 2,436,277 | 18,257,303 | 4.12% |
| 2025-06-23 | 7.08 | 7.31 | 7.07 | 7.28 | 7.28 | qfq | 1,353,049 | 9,781,772 | 1.96% |
| 2025-06-20 | 7.15 | 7.29 | 7.12 | 7.14 | 7.14 | qfq | 1,419,850 | 10,215,537 | -0.56% |
| 2025-06-19 | 7.33 | 7.39 | 7.14 | 7.18 | 7.18 | qfq | 1,577,160 | 11,404,621 | -2.05% |
| 2025-06-18 | 7.36 | 7.47 | 7.31 | 7.33 | 7.33 | qfq | 1,286,356 | 9,464,437 | -1.35% |
| 2025-06-17 | 7.49 | 7.50 | 7.37 | 7.43 | 7.43 | qfq | 1,133,229 | 8,418,081 | -0.13% |
| 2025-06-16 | 7.44 | 7.55 | 7.30 | 7.44 | 7.44 | qfq | 1,781,359 | 13,284,245 | 0.68% |
| 2025-06-13 | 7.53 | 7.54 | 7.31 | 7.39 | 7.39 | qfq | 1,543,060 | 11,446,629 | -1.73% |
| 2025-06-12 | 7.49 | 7.56 | 7.45 | 7.52 | 7.52 | qfq | 1,325,424 | 9,949,939 | -0.13% |
| 2025-06-11 | 7.53 | 7.61 | 7.47 | 7.53 | 7.53 | qfq | 1,674,216 | 12,642,103 | 0.40% |
| 2025-06-10 | 7.63 | 7.65 | 7.40 | 7.50 | 7.50 | qfq | 2,468,410 | 18,579,771 | -1.19% |
| 2025-06-09 | 7.48 | 7.63 | 7.37 | 7.59 | 7.59 | qfq | 2,470,719 | 18,677,048 | 2.15% |
| 2025-06-06 | 7.41 | 7.46 | 7.33 | 7.43 | 7.43 | qfq | 1,449,919 | 10,740,503 | 0.27% |
| 2025-06-05 | 7.47 | 7.47 | 7.33 | 7.41 | 7.41 | qfq | 1,476,823 | 10,937,961 | 0.27% |
| 2025-06-04 | 7.32 | 7.42 | 7.30 | 7.39 | 7.39 | qfq | 1,781,323 | 13,142,953 | 1.37% |
| 2025-06-03 | 7.14 | 7.33 | 7.09 | 7.29 | 7.29 | qfq | 1,760,461 | 12,789,993 | 1.67% |
| 2025-05-30 | 7.41 | 7.41 | 7.15 | 7.17 | 7.17 | qfq | 2,293,114 | 16,588,197 | -2.85% |
| 2025-05-29 | 7.29 | 7.41 | 7.24 | 7.38 | 7.38 | qfq | 1,494,615 | 10,993,349 | 2.07% |
| 2025-05-28 | 7.29 | 7.41 | 7.20 | 7.23 | 7.23 | qfq | 1,415,733 | 10,311,912 | -1.09% |
| 2025-05-27 | 7.36 | 7.38 | 7.21 | 7.31 | 7.31 | qfq | 1,806,180 | 13,141,835 | -0.68% |
| 2025-05-26 | 7.48 | 7.48 | 7.22 | 7.36 | 7.36 | qfq | 1,799,176 | 13,151,573 | 1.24% |
| 2025-05-23 | 7.35 | 7.43 | 7.25 | 7.27 | 7.27 | qfq | 1,779,888 | 13,065,868 | -1.22% |
| 2025-05-22 | 7.39 | 7.61 | 7.35 | 7.36 | 7.33 | qfq | 2,557,169 | 19,079,850 | -1.21% |
| 2025-05-21 | 7.65 | 7.77 | 7.38 | 7.45 | 7.42 | qfq | 4,534,866 | 33,952,065 | -4.24% |
| 2025-05-20 | 7.73 | 7.78 | 7.64 | 7.78 | 7.75 | qfq | 2,593,752 | 20,064,354 | 0.65% |
| 2025-05-19 | 7.63 | 7.75 | 7.60 | 7.73 | 7.70 | qfq | 2,492,174 | 19,157,019 | 1.31% |
| 2025-05-16 | 7.67 | 7.79 | 7.56 | 7.63 | 7.60 | qfq | 2,722,066 | 20,885,405 | -0.13% |
| 2025-05-15 | 7.85 | 7.85 | 7.59 | 7.64 | 7.61 | qfq | 2,765,405 | 21,129,437 | -0.39% |
| 2025-05-14 | 7.91 | 7.91 | 7.54 | 7.67 | 7.64 | qfq | 4,634,442 | 35,456,739 | -1.41% |
| 2025-05-13 | 7.82 | 7.88 | 7.71 | 7.78 | 7.75 | qfq | 3,458,031 | 26,885,641 | 0.26% |
| 2025-05-12 | 7.77 | 7.88 | 7.67 | 7.76 | 7.73 | qfq | 4,551,562 | 35,299,199 | -0.13% |
| 2025-05-09 | 7.99 | 8.12 | 7.73 | 7.77 | 7.74 | qfq | 6,145,970 | 48,327,170 | -2.75% |
| 2025-05-08 | 8.20 | 8.20 | 7.88 | 7.99 | 7.96 | qfq | 8,576,097 | 68,610,923 | -2.92% |
| 2025-05-07 | 7.68 | 8.90 | 7.65 | 8.23 | 8.20 | qfq | 11,526,379 | 94,204,738 | 7.86% |
| 2025-05-06 | 7.45 | 7.66 | 7.42 | 7.63 | 7.60 | qfq | 2,642,635 | 19,993,751 | 2.83% |
| 2025-04-30 | 7.48 | 7.56 | 7.39 | 7.42 | 7.39 | qfq | 1,323,037 | 9,867,720 | -1.20% |
| 2025-04-29 | 7.38 | 7.56 | 7.33 | 7.51 | 7.48 | qfq | 1,301,981 | 9,730,044 | 2.46% |
| 2025-04-28 | 7.41 | 7.52 | 7.28 | 7.33 | 7.30 | qfq | 1,111,702 | 8,171,532 | -2.14% |
| 2025-04-25 | 7.54 | 7.54 | 7.41 | 7.49 | 7.46 | qfq | 1,046,479 | 7,822,882 | -0.66% |
| 2025-04-24 | 7.60 | 7.64 | 7.47 | 7.54 | 7.51 | qfq | 2,007,675 | 15,155,029 | 0.27% |
| 2025-04-23 | 7.49 | 7.66 | 7.43 | 7.52 | 7.49 | qfq | 1,620,107 | 12,232,207 | 0.94% |
| 2025-04-22 | 7.31 | 7.57 | 7.29 | 7.45 | 7.42 | qfq | 2,365,780 | 17,571,245 | 1.92% |
| 2025-04-21 | 7.24 | 7.38 | 7.15 | 7.31 | 7.28 | qfq | 1,563,280 | 11,391,805 | 0.55% |
| 2025-04-18 | 7.34 | 7.34 | 7.15 | 7.27 | 7.24 | qfq | 1,297,105 | 9,395,436 | 0.14% |
| 2025-04-17 | 7.12 | 7.30 | 7.06 | 7.26 | 7.23 | qfq | 1,686,146 | 12,188,515 | 2.11% |
| 2025-04-16 | 7.20 | 7.24 | 6.95 | 7.11 | 7.08 | qfq | 1,559,518 | 11,068,187 | -1.39% |
| 2025-04-15 | 7.14 | 7.28 | 7.10 | 7.21 | 7.18 | qfq | 1,417,958 | 10,186,912 | 1.55% |
| 2025-04-14 | 7.10 | 7.32 | 7.05 | 7.10 | 7.07 | qfq | 1,974,591 | 14,144,295 | 0.14% |
| 2025-04-11 | 6.77 | 7.15 | 6.74 | 7.09 | 7.06 | qfq | 2,942,741 | 20,734,765 | 3.50% |
| 2025-04-10 | 6.86 | 7.05 | 6.78 | 6.85 | 6.82 | qfq | 2,006,795 | 13,884,222 | 1.78% |
| 2025-04-09 | 6.26 | 6.80 | 5.86 | 6.73 | 6.70 | qfq | 4,161,861 | 26,462,998 | 6.49% |
| 2025-04-08 | 6.30 | 6.60 | 6.16 | 6.32 | 6.29 | qfq | 2,781,589 | 17,676,402 | 1.77% |
| 2025-04-07 | 7.00 | 7.10 | 6.12 | 6.21 | 6.18 | qfq | 4,201,338 | 27,440,325 | -18.29% |
| 2025-04-03 | 7.65 | 7.85 | 7.48 | 7.60 | 7.57 | qfq | 2,239,496 | 17,162,832 | -2.44% |
| 2025-04-02 | 7.77 | 7.96 | 7.60 | 7.79 | 7.76 | qfq | 2,082,134 | 16,236,731 | 0.78% |
| 2025-04-01 | 7.54 | 7.88 | 7.54 | 7.73 | 7.70 | qfq | 2,178,956 | 16,900,110 | 2.38% |
| 2025-03-31 | 7.65 | 7.66 | 7.34 | 7.55 | 7.52 | qfq | 2,850,433 | 21,373,324 | 0.00% |
| 2025-03-28 | 7.85 | 7.87 | 7.53 | 7.55 | 7.52 | qfq | 2,399,227 | 18,399,078 | -2.71% |
| 2025-03-27 | 7.82 | 7.95 | 7.75 | 7.76 | 7.73 | qfq | 3,119,049 | 24,446,967 | -0.89% |
| 2025-03-26 | 7.57 | 8.03 | 7.56 | 7.83 | 7.80 | qfq | 3,494,391 | 27,375,424 | 3.30% |
| 2025-03-25 | 7.46 | 7.72 | 7.38 | 7.58 | 7.55 | qfq | 1,723,911 | 12,992,762 | 1.61% |
| 2025-03-24 | 7.62 | 7.68 | 7.29 | 7.46 | 7.43 | qfq | 1,965,977 | 14,653,380 | -2.10% |
| 2025-03-21 | 7.71 | 7.76 | 7.50 | 7.62 | 7.59 | qfq | 1,953,790 | 14,927,948 | -1.80% |
| 2025-03-20 | 7.84 | 7.85 | 7.66 | 7.76 | 7.73 | qfq | 2,147,972 | 16,642,000 | -1.15% |
| 2025-03-19 | 7.88 | 7.97 | 7.73 | 7.85 | 7.82 | qfq | 1,687,831 | 13,229,351 | -1.13% |
| 2025-03-18 | 7.84 | 7.96 | 7.83 | 7.94 | 7.91 | qfq | 1,952,858 | 15,409,536 | 1.40% |
| 2025-03-17 | 8.01 | 8.03 | 7.72 | 7.83 | 7.80 | qfq | 3,773,830 | 29,498,141 | -2.49% |
| 2025-03-14 | 7.63 | 8.19 | 7.61 | 8.03 | 8.00 | qfq | 4,568,205 | 36,376,598 | 4.42% |
| 2025-03-13 | 7.86 | 7.86 | 7.49 | 7.69 | 7.66 | qfq | 3,129,172 | 23,897,058 | -2.16% |
| 2025-03-12 | 7.80 | 7.92 | 7.69 | 7.86 | 7.83 | qfq | 2,699,142 | 21,097,945 | 1.68% |
| 2025-03-11 | 7.68 | 7.80 | 7.60 | 7.73 | 7.70 | qfq | 2,596,478 | 19,957,520 | -0.51% |
| 2025-03-10 | 7.48 | 7.94 | 7.48 | 7.77 | 7.74 | qfq | 4,997,765 | 38,590,832 | 3.46% |
| 2025-03-07 | 7.55 | 7.67 | 7.41 | 7.51 | 7.48 | qfq | 2,284,442 | 17,206,779 | 0.00% |
| 2025-03-06 | 7.45 | 7.65 | 7.43 | 7.51 | 7.48 | qfq | 3,930,794 | 29,647,632 | 0.81% |
| 2025-03-05 | 7.71 | 7.72 | 7.27 | 7.45 | 7.42 | qfq | 6,798,547 | 50,681,442 | -3.25% |
| 2025-03-04 | 7.82 | 7.97 | 7.62 | 7.70 | 7.67 | qfq | 3,984,302 | 30,966,647 | -2.90% |
| 2025-03-03 | 7.59 | 7.93 | 7.57 | 7.93 | 7.90 | qfq | 5,248,446 | 40,871,349 | 4.34% |
| 2025-02-28 | 7.75 | 7.79 | 7.48 | 7.60 | 7.57 | qfq | 5,187,366 | 39,598,199 | -1.43% |
| 2025-02-27 | 7.55 | 7.74 | 7.42 | 7.71 | 7.68 | qfq | 3,824,080 | 28,941,511 | 3.21% |
| 2025-02-26 | 7.41 | 7.66 | 7.39 | 7.47 | 7.44 | qfq | 3,071,102 | 23,117,002 | 0.54% |
| 2025-02-25 | 7.32 | 7.51 | 7.28 | 7.43 | 7.40 | qfq | 2,722,712 | 20,178,960 | -0.13% |
| 2025-02-24 | 7.10 | 7.46 | 7.05 | 7.44 | 7.41 | qfq | 3,573,987 | 26,256,107 | 4.06% |
| 2025-02-21 | 7.21 | 7.23 | 7.07 | 7.15 | 7.12 | qfq | 1,793,520 | 12,772,574 | -0.56% |
| 2025-02-20 | 7.03 | 7.21 | 7.02 | 7.19 | 7.16 | qfq | 1,982,027 | 14,174,320 | 2.13% |
| 2025-02-19 | 6.80 | 7.04 | 6.79 | 7.04 | 7.01 | qfq | 1,656,207 | 11,544,916 | 2.92% |
| 2025-02-18 | 6.89 | 6.98 | 6.80 | 6.84 | 6.81 | qfq | 1,769,797 | 12,162,144 | -1.01% |
| 2025-02-17 | 6.76 | 6.95 | 6.75 | 6.91 | 6.88 | qfq | 1,394,695 | 9,601,665 | 1.92% |
| 2025-02-14 | 6.72 | 6.86 | 6.70 | 6.78 | 6.75 | qfq | 913,422 | 6,203,676 | 0.15% |
| 2025-02-13 | 6.90 | 6.93 | 6.76 | 6.77 | 6.74 | qfq | 1,414,165 | 9,626,329 | -1.60% |
| 2025-02-12 | 6.85 | 6.91 | 6.82 | 6.88 | 6.85 | qfq | 1,043,605 | 7,165,333 | 0.44% |
| 2025-02-11 | 6.89 | 6.92 | 6.80 | 6.85 | 6.82 | qfq | 1,423,868 | 9,737,444 | -0.87% |
| 2025-02-10 | 6.86 | 6.92 | 6.77 | 6.91 | 6.88 | qfq | 1,576,180 | 10,804,947 | 1.32% |
| 2025-02-07 | 6.74 | 6.93 | 6.71 | 6.82 | 6.79 | qfq | 1,893,072 | 12,973,371 | 0.89% |
| 2025-02-06 | 6.69 | 6.77 | 6.57 | 6.76 | 6.73 | qfq | 1,855,721 | 12,370,500 | 1.50% |
| 2025-02-05 | 6.57 | 6.73 | 6.47 | 6.66 | 6.63 | qfq | 1,390,131 | 9,231,729 | 1.99% |
| 2025-01-27 | 6.67 | 6.69 | 6.51 | 6.53 | 6.50 | qfq | 1,530,842 | 10,074,409 | -0.61% |
| 2025-01-24 | 6.25 | 6.57 | 6.25 | 6.57 | 6.54 | qfq | 1,260,056 | 8,204,209 | 1.08% |
| 2025-01-23 | 6.59 | 6.66 | 6.45 | 6.50 | 6.47 | qfq | 1,577,349 | 10,373,291 | 0.15% |
| 2025-01-22 | 6.61 | 6.61 | 6.46 | 6.49 | 6.46 | qfq | 873,620 | 5,688,073 | -1.22% |
| 2025-01-21 | 6.71 | 6.71 | 6.49 | 6.57 | 6.54 | qfq | 1,263,209 | 8,298,610 | -1.05% |
| 2025-01-20 | 6.58 | 6.69 | 6.50 | 6.64 | 6.61 | qfq | 1,358,369 | 8,976,786 | 2.47% |
| 2025-01-17 | 6.41 | 6.51 | 6.38 | 6.48 | 6.45 | qfq | 905,933 | 5,839,987 | 1.25% |
| 2025-01-16 | 6.48 | 6.53 | 6.20 | 6.40 | 6.37 | qfq | 1,575,661 | 10,146,405 | 0.00% |
| 2025-01-15 | 6.43 | 6.48 | 6.34 | 6.40 | 6.37 | qfq | 1,289,990 | 8,242,065 | -0.16% |
| 2025-01-14 | 6.16 | 6.42 | 6.12 | 6.41 | 6.38 | qfq | 1,886,741 | 11,856,116 | 5.08% |
| 2025-01-13 | 6.09 | 6.22 | 6.01 | 6.10 | 6.07 | qfq | 2,262,231 | 13,786,722 | -2.09% |
| 2025-01-10 | 6.35 | 6.46 | 6.23 | 6.23 | 6.20 | qfq | 920,398 | 5,818,367 | -2.20% |
| 2025-01-09 | 6.32 | 6.46 | 6.31 | 6.37 | 6.34 | qfq | 803,775 | 5,143,039 | 0.79% |
| 2025-01-08 | 6.38 | 6.53 | 6.12 | 6.32 | 6.29 | qfq | 1,255,462 | 7,946,647 | -2.47% |
| 2025-01-07 | 6.24 | 6.48 | 6.24 | 6.48 | 6.45 | qfq | 1,158,700 | 7,431,920 | 4.18% |
| 2025-01-06 | 6.26 | 6.38 | 5.96 | 6.22 | 6.19 | qfq | 1,286,764 | 8,011,102 | -0.16% |
| 2025-01-03 | 6.61 | 6.61 | 6.21 | 6.23 | 6.20 | qfq | 1,606,668 | 10,263,020 | -4.74% |
| 2025-01-02 | 6.67 | 6.76 | 6.50 | 6.54 | 6.51 | qfq | 1,683,592 | 11,175,575 | -1.80% |
| 2024-12-31 | 6.70 | 6.86 | 6.64 | 6.66 | 6.63 | qfq | 1,593,324 | 10,737,901 | -1.77% |
| 2024-12-30 | 6.78 | 6.80 | 6.58 | 6.78 | 6.75 | qfq | 1,256,784 | 8,434,023 | -0.44% |
| 2024-12-27 | 6.75 | 6.93 | 6.66 | 6.81 | 6.78 | qfq | 1,913,091 | 13,032,281 | 2.25% |
| 2024-12-26 | 6.65 | 6.79 | 6.61 | 6.66 | 6.63 | qfq | 1,458,704 | 9,804,727 | 0.00% |
| 2024-12-25 | 6.89 | 6.89 | 6.61 | 6.66 | 6.63 | qfq | 1,505,021 | 10,075,924 | -3.06% |
| 2024-12-24 | 7.00 | 7.05 | 6.80 | 6.87 | 6.84 | qfq | 1,894,552 | 13,049,183 | -1.01% |
| 2024-12-23 | 7.28 | 7.30 | 6.90 | 6.94 | 6.91 | qfq | 2,432,429 | 17,136,083 | -4.54% |
| 2024-12-20 | 7.06 | 7.35 | 7.06 | 7.27 | 7.24 | qfq | 1,292,210 | 9,383,700 | 2.11% |
| 2024-12-19 | 7.08 | 7.26 | 6.99 | 7.12 | 7.09 | qfq | 1,752,416 | 12,437,352 | -1.39% |
| 2024-12-18 | 7.21 | 7.33 | 6.98 | 7.22 | 7.19 | qfq | 2,061,760 | 14,790,794 | 0.14% |
| 2024-12-17 | 7.85 | 7.85 | 7.18 | 7.21 | 7.18 | qfq | 3,364,938 | 24,970,651 | -7.33% |
| 2024-12-16 | 7.81 | 7.93 | 7.63 | 7.78 | 7.75 | qfq | 1,570,109 | 12,149,845 | 1.04% |
| 2024-12-13 | 7.80 | 7.99 | 7.64 | 7.70 | 7.67 | qfq | 3,065,164 | 23,781,515 | -1.28% |
| 2024-12-12 | 7.99 | 7.99 | 7.65 | 7.80 | 7.77 | qfq | 2,263,737 | 17,651,963 | -1.64% |
| 2024-12-11 | 7.65 | 7.98 | 7.57 | 7.93 | 7.90 | qfq | 3,156,334 | 24,598,338 | 4.07% |
| 2024-12-10 | 7.69 | 7.86 | 7.59 | 7.62 | 7.59 | qfq | 2,849,677 | 21,931,563 | 1.46% |
| 2024-12-09 | 7.43 | 7.54 | 7.32 | 7.51 | 7.48 | qfq | 1,920,959 | 14,291,785 | 1.08% |
| 2024-12-06 | 7.49 | 7.53 | 7.26 | 7.43 | 7.40 | qfq | 2,035,825 | 15,051,521 | -0.40% |
| 2024-12-05 | 7.17 | 7.53 | 7.15 | 7.46 | 7.43 | qfq | 1,989,215 | 14,720,341 | 3.04% |
| 2024-12-04 | 7.33 | 7.41 | 7.21 | 7.24 | 7.21 | qfq | 2,259,764 | 16,543,550 | -1.23% |
| 2024-12-03 | 7.42 | 7.43 | 7.25 | 7.33 | 7.30 | qfq | 1,684,148 | 12,327,482 | -0.68% |
| 2024-12-02 | 7.21 | 7.39 | 7.16 | 7.38 | 7.35 | qfq | 1,933,624 | 14,137,813 | 2.22% |
| 2024-11-29 | 6.90 | 7.26 | 6.89 | 7.22 | 7.19 | qfq | 4,041,687 | 28,668,441 | 4.03% |
| 2024-11-28 | 7.07 | 7.18 | 6.92 | 6.94 | 6.91 | qfq | 2,852,663 | 20,111,256 | -2.53% |
| 2024-11-27 | 7.12 | 7.12 | 6.78 | 7.12 | 7.09 | qfq | 1,865,175 | 12,959,481 | 0.99% |
| 2024-11-26 | 7.14 | 7.28 | 7.00 | 7.05 | 7.02 | qfq | 2,392,164 | 17,092,723 | -1.40% |
| 2024-11-25 | 7.19 | 7.23 | 6.95 | 7.15 | 7.12 | qfq | 3,299,587 | 23,390,414 | 0.70% |
| 2024-11-22 | 7.28 | 7.46 | 7.02 | 7.10 | 7.07 | qfq | 3,717,537 | 27,129,356 | -5.59% |
| 2024-11-21 | 7.50 | 7.62 | 7.41 | 7.52 | 7.49 | qfq | 2,620,664 | 19,670,511 | 0.27% |
| 2024-11-20 | 7.00 | 7.67 | 6.96 | 7.50 | 7.47 | qfq | 4,892,912 | 36,165,514 | 6.38% |
| 2024-11-19 | 7.15 | 7.15 | 6.80 | 7.05 | 7.02 | qfq | 3,115,348 | 21,629,455 | 3.37% |
| 2024-11-18 | 6.98 | 7.09 | 6.81 | 6.82 | 6.79 | qfq | 2,380,878 | 16,499,570 | -2.85% |
| 2024-11-15 | 7.15 | 7.26 | 6.99 | 7.02 | 6.99 | qfq | 2,258,475 | 16,069,353 | -1.68% |
| 2024-11-14 | 7.36 | 7.48 | 7.12 | 7.14 | 7.11 | qfq | 2,329,326 | 16,920,400 | -2.99% |
| 2024-11-13 | 7.22 | 7.43 | 7.18 | 7.36 | 7.33 | qfq | 2,835,177 | 20,734,383 | 1.38% |
| 2024-11-12 | 7.65 | 7.68 | 7.21 | 7.26 | 7.23 | qfq | 5,062,519 | 37,607,628 | -5.10% |
| 2024-11-11 | 7.08 | 7.66 | 7.08 | 7.65 | 7.62 | qfq | 4,703,438 | 34,961,920 | 7.29% |
| 2024-11-08 | 7.23 | 7.29 | 7.07 | 7.13 | 7.10 | qfq | 3,147,708 | 22,522,934 | 0.14% |
| 2024-11-07 | 6.98 | 7.14 | 6.90 | 7.12 | 7.09 | qfq | 3,371,532 | 23,730,466 | 1.86% |
| 2024-11-06 | 6.92 | 7.18 | 6.89 | 6.99 | 6.96 | qfq | 3,535,861 | 24,800,133 | 0.43% |
| 2024-11-05 | 6.82 | 6.97 | 6.80 | 6.96 | 6.93 | qfq | 3,049,152 | 21,034,263 | 2.20% |
| 2024-11-04 | 6.61 | 6.85 | 6.61 | 6.81 | 6.78 | qfq | 2,100,897 | 14,182,483 | 3.18% |
| 2024-11-01 | 7.16 | 7.16 | 6.55 | 6.60 | 6.57 | qfq | 4,151,918 | 28,236,187 | -7.69% |
| 2024-10-31 | 6.66 | 7.31 | 6.66 | 7.15 | 7.12 | qfq | 5,507,955 | 38,711,611 | 8.50% |
| 2024-10-30 | 6.70 | 6.80 | 6.55 | 6.59 | 6.56 | qfq | 2,781,392 | 18,521,541 | -1.49% |
| 2024-10-29 | 7.04 | 7.06 | 6.68 | 6.69 | 6.66 | qfq | 3,193,008 | 21,825,072 | -4.29% |
| 2024-10-28 | 6.84 | 6.99 | 6.74 | 6.99 | 6.96 | qfq | 2,165,662 | 14,969,644 | 2.95% |
| 2024-10-25 | 6.61 | 6.81 | 6.58 | 6.79 | 6.76 | qfq | 1,982,364 | 13,324,817 | 2.41% |
| 2024-10-24 | 6.56 | 6.68 | 6.56 | 6.63 | 6.60 | qfq | 1,510,920 | 9,991,580 | -0.15% |
| 2024-10-23 | 6.66 | 6.73 | 6.60 | 6.64 | 6.57 | qfq | 2,234,942 | 14,885,810 | -0.45% |
| 2024-10-22 | 6.57 | 6.68 | 6.51 | 6.67 | 6.60 | qfq | 2,227,556 | 14,697,670 | 1.21% |
| 2024-10-21 | 6.44 | 6.68 | 6.39 | 6.59 | 6.52 | qfq | 3,064,276 | 20,058,677 | 2.49% |
| 2024-10-18 | 6.25 | 6.55 | 6.19 | 6.43 | 6.37 | qfq | 2,291,040 | 14,637,374 | 3.38% |
| 2024-10-17 | 6.31 | 6.42 | 6.20 | 6.22 | 6.16 | qfq | 1,783,670 | 11,287,262 | -0.64% |
| 2024-10-16 | 6.20 | 6.33 | 6.16 | 6.26 | 6.20 | qfq | 1,321,918 | 8,265,801 | 0.32% |
| 2024-10-15 | 6.32 | 6.51 | 6.23 | 6.24 | 6.18 | qfq | 2,175,580 | 13,848,061 | -1.11% |
| 2024-10-14 | 6.28 | 6.36 | 6.08 | 6.31 | 6.25 | qfq | 2,405,513 | 15,035,271 | 1.77% |
| 2024-10-11 | 6.54 | 6.57 | 6.16 | 6.20 | 6.14 | qfq | 2,729,522 | 17,282,166 | -5.63% |
| 2024-10-10 | 6.50 | 6.74 | 6.38 | 6.57 | 6.50 | qfq | 3,357,395 | 22,167,682 | 1.08% |
| 2024-10-09 | 7.00 | 7.00 | 6.18 | 6.50 | 6.43 | qfq | 6,161,126 | 41,011,839 | -9.09% |
| 2024-10-08 | 7.31 | 7.54 | 6.66 | 7.15 | 7.08 | qfq | 8,391,632 | 59,671,672 | 12.42% |
| 2024-09-30 | 5.81 | 6.42 | 5.60 | 6.36 | 6.30 | qfq | 6,114,117 | 36,837,139 | 13.77% |
| 2024-09-27 | 5.47 | 5.64 | 5.41 | 5.59 | 5.53 | qfq | 2,089,748 | 11,553,079 | 3.71% |
| 2024-09-26 | 5.32 | 5.40 | 5.25 | 5.39 | 5.34 | qfq | 1,648,543 | 8,786,668 | 2.08% |
| 2024-09-25 | 5.30 | 5.41 | 5.24 | 5.28 | 5.23 | qfq | 2,219,206 | 11,799,220 | 0.19% |
| 2024-09-24 | 5.12 | 5.27 | 5.11 | 5.27 | 5.22 | qfq | 1,543,963 | 8,039,943 | 3.54% |
| 2024-09-23 | 5.13 | 5.16 | 5.05 | 5.09 | 5.04 | qfq | 860,147 | 4,393,679 | -0.20% |
| 2024-09-20 | 5.08 | 5.15 | 5.04 | 5.10 | 5.05 | qfq | 1,120,534 | 5,714,522 | -0.20% |
| 2024-09-19 | 4.91 | 5.16 | 4.91 | 5.11 | 5.06 | qfq | 1,220,926 | 6,167,400 | 4.07% |
| 2024-09-18 | 4.96 | 5.02 | 4.85 | 4.91 | 4.86 | qfq | 1,374,253 | 6,748,571 | -1.21% |
| 2024-09-13 | 5.20 | 5.20 | 4.96 | 4.97 | 4.92 | qfq | 1,486,597 | 7,463,476 | -3.68% |
| 2024-09-12 | 5.01 | 5.23 | 5.01 | 5.16 | 5.11 | qfq | 2,235,213 | 11,472,141 | 2.99% |
| 2024-09-11 | 5.12 | 5.13 | 4.97 | 5.01 | 4.96 | qfq | 1,086,170 | 5,473,564 | -1.38% |
| 2024-09-10 | 5.08 | 5.13 | 4.99 | 5.08 | 5.03 | qfq | 1,031,479 | 5,215,441 | 0.00% |
| 2024-09-09 | 5.00 | 5.10 | 4.93 | 5.08 | 5.03 | qfq | 957,051 | 4,826,215 | 1.40% |
| 2024-09-06 | 5.20 | 5.20 | 5.01 | 5.01 | 4.96 | qfq | 1,227,660 | 6,232,212 | -3.65% |
| 2024-09-05 | 5.21 | 5.21 | 5.10 | 5.20 | 5.15 | qfq | 902,511 | 4,665,899 | 1.76% |
| 2024-09-04 | 5.12 | 5.28 | 5.09 | 5.11 | 5.06 | qfq | 974,525 | 5,006,205 | -1.92% |
| 2024-09-03 | 5.15 | 5.27 | 5.13 | 5.21 | 5.16 | qfq | 867,537 | 4,515,941 | 1.17% |
| 2024-09-02 | 5.23 | 5.28 | 5.14 | 5.15 | 5.10 | qfq | 1,047,156 | 5,474,342 | -1.53% |
| 2024-08-30 | 5.16 | 5.30 | 5.13 | 5.23 | 5.18 | qfq | 1,195,367 | 6,275,505 | 1.36% |
| 2024-08-29 | 5.04 | 5.21 | 5.00 | 5.16 | 5.11 | qfq | 1,064,193 | 5,460,352 | 1.57% |
| 2024-08-28 | 4.97 | 5.14 | 4.97 | 5.08 | 5.03 | qfq | 793,716 | 4,025,420 | 1.60% |
| 2024-08-27 | 5.09 | 5.12 | 4.95 | 5.00 | 4.95 | qfq | 744,037 | 3,744,047 | -1.96% |
| 2024-08-26 | 4.93 | 5.12 | 4.89 | 5.10 | 5.05 | qfq | 1,013,713 | 5,133,588 | 2.82% |
| 2024-08-23 | 5.04 | 5.18 | 4.93 | 4.96 | 4.91 | qfq | 1,206,310 | 6,014,948 | -2.17% |
| 2024-08-22 | 5.20 | 5.32 | 5.03 | 5.07 | 5.02 | qfq | 1,346,059 | 6,866,590 | -1.93% |
| 2024-08-21 | 5.15 | 5.20 | 5.12 | 5.17 | 5.12 | qfq | 854,718 | 4,417,436 | 0.39% |
| 2024-08-20 | 5.23 | 5.32 | 5.13 | 5.15 | 5.10 | qfq | 1,240,744 | 6,425,748 | -1.53% |
| 2024-08-19 | 5.20 | 5.36 | 5.18 | 5.23 | 5.18 | qfq | 1,431,573 | 7,544,188 | -0.57% |
| 2024-08-16 | 5.38 | 5.45 | 5.26 | 5.26 | 5.21 | qfq | 1,364,247 | 7,281,324 | -1.68% |
| 2024-08-15 | 5.38 | 5.44 | 5.33 | 5.35 | 5.30 | qfq | 1,814,404 | 9,752,596 | -0.56% |
| 2024-08-14 | 5.44 | 5.49 | 5.35 | 5.38 | 5.33 | qfq | 2,127,082 | 11,489,285 | 0.75% |
| 2024-08-13 | 5.28 | 5.38 | 5.16 | 5.34 | 5.29 | qfq | 1,861,723 | 9,848,042 | 1.33% |
| 2024-08-12 | 5.13 | 5.35 | 5.13 | 5.27 | 5.22 | qfq | 2,496,060 | 13,157,060 | 1.93% |
| 2024-08-09 | 5.35 | 5.38 | 5.16 | 5.17 | 5.12 | qfq | 3,206,055 | 16,856,238 | -3.90% |
| 2024-08-08 | 5.20 | 5.43 | 5.13 | 5.38 | 5.33 | qfq | 5,781,331 | 30,588,986 | 5.28% |
| 2024-08-07 | 5.09 | 5.12 | 5.01 | 5.11 | 5.06 | qfq | 1,075,086 | 5,459,082 | 0.79% |
| 2024-08-06 | 5.05 | 5.07 | 4.94 | 5.07 | 5.02 | qfq | 1,508,692 | 7,554,377 | 1.60% |
| 2024-08-05 | 5.05 | 5.07 | 4.92 | 4.99 | 4.94 | qfq | 1,483,363 | 7,400,322 | -1.38% |
| 2024-08-02 | 5.04 | 5.13 | 5.01 | 5.06 | 5.01 | qfq | 1,322,162 | 6,715,557 | -0.39% |
| 2024-08-01 | 5.00 | 5.09 | 4.99 | 5.08 | 5.03 | qfq | 2,040,054 | 10,286,621 | 1.40% |
| 2024-07-31 | 4.82 | 5.01 | 4.82 | 5.01 | 4.96 | qfq | 1,227,626 | 6,079,686 | 3.51% |
| 2024-07-30 | 4.86 | 4.88 | 4.80 | 4.84 | 4.79 | qfq | 846,429 | 4,100,844 | -0.21% |
| 2024-07-29 | 4.86 | 4.88 | 4.75 | 4.85 | 4.80 | qfq | 1,166,280 | 5,639,179 | 0.41% |
| 2024-07-26 | 4.75 | 4.86 | 4.75 | 4.83 | 4.78 | qfq | 1,019,805 | 4,911,099 | 1.68% |
| 2024-07-25 | 4.72 | 4.83 | 4.62 | 4.75 | 4.70 | qfq | 1,066,025 | 5,054,733 | 0.85% |
| 2024-07-24 | 4.91 | 4.91 | 4.69 | 4.71 | 4.66 | qfq | 1,520,814 | 7,200,517 | -2.48% |
| 2024-07-23 | 4.96 | 4.98 | 4.82 | 4.83 | 4.78 | qfq | 960,551 | 4,717,508 | -2.23% |
| 2024-07-22 | 4.89 | 4.97 | 4.87 | 4.94 | 4.89 | qfq | 883,319 | 4,355,984 | 0.41% |
| 2024-07-19 | 4.88 | 4.93 | 4.81 | 4.92 | 4.87 | qfq | 1,172,749 | 5,740,125 | 1.65% |
| 2024-07-18 | 4.82 | 4.86 | 4.71 | 4.84 | 4.79 | qfq | 1,465,508 | 7,012,981 | -0.62% |
| 2024-07-17 | 4.90 | 4.93 | 4.83 | 4.87 | 4.82 | qfq | 1,255,404 | 6,121,516 | -0.81% |
| 2024-07-16 | 4.90 | 4.99 | 4.84 | 4.91 | 4.86 | qfq | 2,038,391 | 9,992,695 | -0.41% |
| 2024-07-15 | 5.09 | 5.10 | 4.90 | 4.93 | 4.88 | qfq | 1,598,054 | 7,914,414 | -3.33% |
| 2024-07-12 | 5.15 | 5.18 | 5.06 | 5.10 | 5.05 | qfq | 1,388,270 | 7,100,538 | -0.39% |
| 2024-07-11 | 5.04 | 5.14 | 4.96 | 5.12 | 5.07 | qfq | 1,685,478 | 8,518,934 | 4.07% |
| 2024-07-10 | 5.05 | 5.07 | 4.92 | 4.92 | 4.87 | qfq | 1,432,559 | 7,142,457 | -1.60% |
| 2024-07-09 | 5.17 | 5.17 | 4.79 | 5.00 | 4.95 | qfq | 1,917,306 | 9,402,965 | 1.63% |
| 2024-07-08 | 5.01 | 5.02 | 4.89 | 4.92 | 4.87 | qfq | 1,949,051 | 9,627,662 | -1.80% |
| 2024-07-05 | 4.94 | 5.04 | 4.85 | 5.01 | 4.96 | qfq | 1,973,878 | 9,795,891 | 1.42% |
| 2024-07-04 | 5.15 | 5.15 | 4.91 | 4.94 | 4.89 | qfq | 2,650,545 | 13,281,190 | -3.52% |
| 2024-07-03 | 5.15 | 5.18 | 5.10 | 5.12 | 5.07 | qfq | 1,771,391 | 9,100,742 | -0.19% |
| 2024-07-02 | 5.18 | 5.22 | 5.12 | 5.13 | 5.08 | qfq | 1,532,310 | 7,910,732 | -0.58% |
| 2024-07-01 | 5.19 | 5.21 | 5.05 | 5.16 | 5.11 | qfq | 2,262,803 | 11,571,049 | -0.19% |
| 2024-06-28 | 5.09 | 5.29 | 5.07 | 5.17 | 5.12 | qfq | 2,466,209 | 12,842,946 | 0.58% |
| 2024-06-27 | 5.29 | 5.39 | 5.12 | 5.14 | 5.09 | qfq | 3,496,945 | 18,267,141 | -3.02% |
| 2024-06-26 | 5.23 | 5.32 | 5.06 | 5.30 | 5.25 | qfq | 3,296,342 | 17,111,219 | 2.71% |
| 2024-06-25 | 5.01 | 5.29 | 5.01 | 5.16 | 5.11 | qfq | 3,850,697 | 19,936,681 | 0.58% |
| 2024-06-24 | 5.31 | 5.42 | 5.12 | 5.13 | 5.08 | qfq | 4,240,006 | 22,214,026 | -4.82% |
| 2024-06-21 | 5.68 | 5.70 | 5.21 | 5.39 | 5.34 | qfq | 5,878,779 | 31,822,082 | -6.75% |
| 2024-06-20 | 5.51 | 6.49 | 5.41 | 5.78 | 5.72 | qfq | 7,231,713 | 42,615,464 | 5.28% |
| 2024-06-19 | 5.49 | 5.67 | 5.38 | 5.49 | 5.43 | qfq | 1,666,329 | 9,129,645 | 0.00% |
| 2024-06-18 | 5.01 | 5.50 | 5.01 | 5.49 | 5.43 | qfq | 1,964,735 | 10,678,273 | 3.00% |
| 2024-06-17 | 5.46 | 5.47 | 5.28 | 5.33 | 5.28 | qfq | 2,405,814 | 12,882,022 | -2.38% |
| 2024-06-14 | 5.68 | 5.86 | 5.43 | 5.46 | 5.41 | qfq | 4,054,676 | 22,467,555 | -4.88% |
| 2024-06-13 | 5.58 | 6.00 | 5.50 | 5.74 | 5.68 | qfq | 3,106,681 | 17,849,915 | 3.05% |
| 2024-06-12 | 5.65 | 5.65 | 5.43 | 5.57 | 5.51 | qfq | 899,661 | 4,985,241 | 2.01% |
| 2024-06-11 | 5.49 | 5.49 | 5.32 | 5.46 | 5.41 | qfq | 1,640,949 | 8,857,184 | -0.36% |
| 2024-06-07 | 5.41 | 5.65 | 5.37 | 5.48 | 5.42 | qfq | 1,794,533 | 9,861,002 | 1.11% |
| 2024-06-06 | 5.65 | 5.69 | 5.30 | 5.42 | 5.37 | qfq | 1,942,511 | 10,573,850 | -3.21% |
| 2024-06-05 | 5.68 | 5.75 | 5.55 | 5.60 | 5.54 | qfq | 1,641,977 | 9,282,616 | -1.23% |
| 2024-06-04 | 5.81 | 5.85 | 5.59 | 5.67 | 5.61 | qfq | 1,466,899 | 8,335,011 | -3.41% |
| 2024-06-03 | 6.07 | 6.11 | 5.81 | 5.87 | 5.81 | qfq | 1,348,707 | 7,999,432 | -4.08% |
| 2024-05-31 | 6.07 | 6.15 | 6.01 | 6.12 | 6.06 | qfq | 821,446 | 5,009,335 | 1.16% |
| 2024-05-30 | 6.27 | 6.27 | 6.00 | 6.05 | 5.99 | qfq | 1,063,926 | 6,488,406 | -1.31% |
| 2024-05-29 | 5.80 | 6.17 | 5.80 | 6.13 | 6.07 | qfq | 1,141,960 | 6,973,243 | 1.83% |
| 2024-05-28 | 6.04 | 6.14 | 5.99 | 6.02 | 5.96 | qfq | 775,734 | 4,690,845 | -1.31% |
| 2024-05-27 | 6.13 | 6.21 | 5.99 | 6.10 | 6.04 | qfq | 978,547 | 5,940,045 | -0.81% |
| 2024-05-24 | 6.24 | 6.33 | 6.15 | 6.15 | 6.09 | qfq | 686,539 | 4,272,288 | -0.81% |
| 2024-05-23 | 6.29 | 6.29 | 6.16 | 6.20 | 6.14 | qfq | 904,469 | 5,628,326 | -1.90% |
| 2024-05-22 | 6.28 | 6.35 | 6.22 | 6.32 | 6.26 | qfq | 945,645 | 5,951,808 | 0.96% |
| 2024-05-21 | 6.56 | 6.56 | 6.22 | 6.26 | 6.18 | qfq | 1,304,917 | 8,207,432 | -0.95% |
| 2024-05-20 | 6.38 | 6.45 | 6.28 | 6.32 | 6.24 | qfq | 1,203,655 | 7,640,234 | -0.47% |
| 2024-05-17 | 6.24 | 6.35 | 6.15 | 6.35 | 6.27 | qfq | 1,327,337 | 8,335,744 | 1.76% |
| 2024-05-16 | 5.04 | 6.38 | 5.04 | 6.24 | 6.16 | qfq | 1,477,031 | 9,248,683 | -0.95% |
| 2024-05-15 | 6.29 | 6.42 | 6.19 | 6.30 | 6.22 | qfq | 926,075 | 5,859,126 | 0.32% |
| 2024-05-14 | 6.30 | 6.36 | 6.22 | 6.28 | 6.20 | qfq | 1,251,766 | 7,885,825 | 0.80% |
| 2024-05-13 | 6.49 | 6.49 | 6.18 | 6.23 | 6.15 | qfq | 1,171,500 | 7,342,740 | -4.01% |
| 2024-05-10 | 6.68 | 6.68 | 6.44 | 6.49 | 6.40 | qfq | 1,011,902 | 6,581,418 | -2.41% |
| 2024-05-09 | 6.60 | 6.70 | 6.55 | 6.65 | 6.56 | qfq | 1,024,711 | 6,818,590 | 1.37% |
| 2024-05-08 | 6.53 | 6.62 | 6.43 | 6.56 | 6.47 | qfq | 1,455,653 | 9,480,256 | 0.00% |
| 2024-05-07 | 6.72 | 6.78 | 6.50 | 6.56 | 6.47 | qfq | 1,829,542 | 12,035,285 | -2.53% |
| 2024-05-06 | 6.20 | 6.78 | 6.20 | 6.73 | 6.64 | qfq | 3,009,011 | 19,667,574 | 8.72% |
| 2024-04-30 | 6.22 | 6.23 | 6.06 | 6.19 | 6.11 | qfq | 2,740,013 | 16,826,585 | -0.16% |
| 2024-04-29 | 6.03 | 6.27 | 6.00 | 6.20 | 6.12 | qfq | 2,044,311 | 12,593,916 | 2.82% |
| 2024-04-26 | 5.59 | 6.08 | 5.59 | 6.03 | 5.95 | qfq | 1,280,834 | 7,599,940 | 2.73% |
| 2024-04-25 | 5.80 | 5.96 | 5.76 | 5.87 | 5.79 | qfq | 886,664 | 5,216,390 | 1.03% |
| 2024-04-24 | 5.53 | 5.81 | 5.50 | 5.81 | 5.73 | qfq | 1,582,520 | 9,034,327 | 5.06% |
| 2024-04-23 | 5.41 | 5.61 | 5.41 | 5.53 | 5.46 | qfq | 1,304,956 | 7,220,274 | 1.84% |
| 2024-04-22 | 5.44 | 5.55 | 5.25 | 5.43 | 5.36 | qfq | 1,258,188 | 6,844,448 | -0.37% |
| 2024-04-19 | 5.53 | 5.59 | 5.39 | 5.45 | 5.38 | qfq | 1,097,443 | 5,991,575 | -1.09% |
| 2024-04-18 | 5.54 | 5.65 | 5.34 | 5.51 | 5.44 | qfq | 2,263,416 | 12,466,337 | -2.65% |
| 2024-04-17 | 5.05 | 5.66 | 5.05 | 5.66 | 5.58 | qfq | 2,347,119 | 12,871,499 | 13.20% |
| 2024-04-16 | 5.70 | 5.70 | 5.00 | 5.00 | 4.93 | qfq | 2,655,389 | 13,696,660 | -12.13% |
| 2024-04-15 | 6.56 | 6.83 | 5.63 | 5.69 | 5.61 | qfq | 2,658,258 | 15,784,056 | -8.08% |
| 2024-04-12 | 6.25 | 6.34 | 6.12 | 6.19 | 6.11 | qfq | 927,096 | 5,753,953 | -0.32% |
| 2024-04-11 | 6.18 | 6.32 | 6.09 | 6.21 | 6.13 | qfq | 1,000,369 | 6,237,654 | 0.49% |
| 2024-04-10 | 6.42 | 6.51 | 6.08 | 6.18 | 6.10 | qfq | 1,155,917 | 7,153,460 | -3.74% |
| 2024-04-09 | 6.17 | 6.45 | 6.16 | 6.42 | 6.33 | qfq | 1,449,332 | 9,175,656 | 3.38% |
| 2024-04-08 | 6.51 | 6.59 | 6.17 | 6.21 | 6.13 | qfq | 1,588,076 | 10,042,011 | -5.77% |
| 2024-04-03 | 6.64 | 6.64 | 6.46 | 6.59 | 6.50 | qfq | 1,807,631 | 11,829,514 | -0.30% |
| 2024-04-02 | 6.64 | 6.71 | 6.43 | 6.61 | 6.52 | qfq | 2,046,690 | 13,537,059 | 1.38% |
| 2024-04-01 | 6.26 | 6.53 | 6.26 | 6.52 | 6.43 | qfq | 1,335,593 | 8,607,408 | 3.99% |
| 2024-03-29 | 6.22 | 6.33 | 6.16 | 6.27 | 6.19 | qfq | 891,059 | 5,560,670 | 2.12% |
| 2024-03-28 | 6.03 | 6.27 | 5.95 | 6.14 | 6.06 | qfq | 1,164,056 | 7,175,133 | 1.49% |
| 2024-03-27 | 6.38 | 6.39 | 6.01 | 6.05 | 5.97 | qfq | 1,204,772 | 7,403,066 | -3.66% |
| 2024-03-26 | 6.21 | 6.35 | 6.17 | 6.28 | 6.20 | qfq | 1,257,184 | 7,875,816 | -0.95% |
| 2024-03-25 | 6.52 | 6.56 | 6.28 | 6.34 | 6.26 | qfq | 1,797,695 | 11,505,368 | -3.65% |
| 2024-03-22 | 6.80 | 6.83 | 6.47 | 6.58 | 6.49 | qfq | 1,946,256 | 12,819,571 | 0.30% |
| 2024-03-21 | 6.63 | 6.76 | 6.43 | 6.56 | 6.47 | qfq | 1,399,378 | 9,198,964 | -0.15% |
| 2024-03-20 | 6.59 | 6.63 | 6.42 | 6.57 | 6.48 | qfq | 1,980,126 | 12,917,436 | -0.30% |
| 2024-03-19 | 6.99 | 6.99 | 6.45 | 6.59 | 6.50 | qfq | 2,721,649 | 17,923,811 | 2.17% |
| 2024-03-18 | 6.43 | 6.45 | 6.26 | 6.45 | 6.36 | qfq | 1,149,902 | 7,308,760 | 2.71% |
| 2024-03-15 | 6.11 | 6.30 | 6.04 | 6.28 | 6.20 | qfq | 1,272,114 | 7,858,488 | 2.78% |
| 2024-03-14 | 6.11 | 6.15 | 6.00 | 6.11 | 6.03 | qfq | 956,076 | 5,827,866 | 0.16% |
| 2024-03-13 | 6.12 | 6.20 | 6.04 | 6.10 | 6.02 | qfq | 894,835 | 5,457,707 | -0.65% |
| 2024-03-12 | 6.03 | 6.18 | 6.00 | 6.14 | 6.06 | qfq | 1,410,448 | 8,608,728 | 2.16% |
| 2024-03-11 | 5.95 | 6.04 | 5.85 | 6.01 | 5.93 | qfq | 1,109,153 | 6,595,595 | 1.35% |
| 2024-03-08 | 5.81 | 5.95 | 5.79 | 5.93 | 5.85 | qfq | 1,035,841 | 6,098,591 | 2.07% |
| 2024-03-07 | 5.89 | 6.05 | 5.78 | 5.81 | 5.73 | qfq | 1,346,062 | 7,944,488 | -1.53% |
| 2024-03-06 | 5.70 | 5.98 | 5.70 | 5.90 | 5.82 | qfq | 1,254,517 | 7,325,422 | 1.72% |
| 2024-03-05 | 5.85 | 5.99 | 5.79 | 5.80 | 5.72 | qfq | 1,703,943 | 10,034,328 | -2.19% |
| 2024-03-04 | 6.05 | 6.12 | 5.76 | 5.93 | 5.85 | qfq | 1,881,065 | 11,093,304 | -1.98% |
| 2024-03-01 | 5.92 | 6.08 | 5.84 | 6.05 | 5.97 | qfq | 2,677,458 | 15,933,153 | 3.95% |
| 2024-02-29 | 5.57 | 5.89 | 5.57 | 5.82 | 5.74 | qfq | 3,240,171 | 18,692,658 | 3.56% |
| 2024-02-28 | 6.36 | 6.61 | 5.62 | 5.62 | 5.54 | qfq | 4,585,616 | 27,819,603 | -11.36% |
| 2024-02-27 | 6.19 | 6.35 | 6.10 | 6.34 | 6.26 | qfq | 1,957,419 | 12,256,472 | 2.26% |
| 2024-02-26 | 5.92 | 6.37 | 5.91 | 6.20 | 6.12 | qfq | 3,413,646 | 20,910,897 | 4.55% |
| 2024-02-23 | 5.81 | 6.02 | 5.64 | 5.93 | 5.85 | qfq | 2,881,632 | 16,880,540 | 2.42% |
| 2024-02-22 | 5.65 | 5.81 | 5.53 | 5.79 | 5.71 | qfq | 2,294,571 | 13,041,801 | 1.76% |
| 2024-02-21 | 5.28 | 5.93 | 5.28 | 5.69 | 5.61 | qfq | 2,719,979 | 15,422,015 | 4.40% |
| 2024-02-20 | 5.52 | 5.52 | 5.30 | 5.45 | 5.38 | qfq | 2,307,693 | 12,432,969 | -1.98% |
| 2024-02-19 | 5.02 | 5.60 | 5.02 | 5.56 | 5.49 | qfq | 4,908,990 | 26,518,583 | 9.45% |
| 2024-02-08 | 5.00 | 5.19 | 4.20 | 5.08 | 5.01 | qfq | 6,666,162 | 31,288,223 | 12.89% |
| 2024-02-07 | 4.95 | 4.95 | 4.42 | 4.50 | 4.44 | qfq | 5,527,584 | 25,335,935 | -8.16% |
| 2024-02-06 | 4.89 | 5.17 | 4.46 | 4.90 | 4.83 | qfq | 5,134,846 | 24,419,473 | 0.41% |
| 2024-02-05 | 5.72 | 5.72 | 4.77 | 4.88 | 4.81 | qfq | 3,724,347 | 19,123,645 | -16.01% |
| 2024-02-02 | 6.21 | 6.31 | 5.60 | 5.81 | 5.73 | qfq | 2,347,027 | 14,002,367 | -5.99% |
| 2024-02-01 | 6.26 | 6.47 | 6.09 | 6.18 | 6.10 | qfq | 2,703,899 | 16,850,835 | -3.29% |
| 2024-01-31 | 6.79 | 6.91 | 6.35 | 6.39 | 6.30 | qfq | 1,966,511 | 12,907,373 | -6.85% |
| 2024-01-30 | 7.02 | 7.15 | 6.78 | 6.86 | 6.77 | qfq | 1,666,862 | 11,634,482 | -3.65% |
| 2024-01-29 | 7.37 | 7.49 | 7.07 | 7.12 | 7.02 | qfq | 2,203,917 | 15,897,798 | -4.17% |
| 2024-01-26 | 7.48 | 7.54 | 7.33 | 7.43 | 7.33 | qfq | 1,718,051 | 12,750,738 | -0.27% |
| 2024-01-25 | 7.03 | 7.47 | 6.83 | 7.45 | 7.35 | qfq | 2,415,158 | 17,497,529 | 6.13% |
| 2024-01-24 | 6.89 | 7.11 | 6.78 | 7.02 | 6.93 | qfq | 2,823,111 | 19,608,805 | 2.03% |
| 2024-01-23 | 7.13 | 7.21 | 6.80 | 6.88 | 6.79 | qfq | 2,686,831 | 18,571,914 | -3.37% |
| 2024-01-22 | 7.63 | 7.69 | 7.01 | 7.12 | 7.02 | qfq | 2,555,147 | 18,803,712 | -6.56% |
| 2024-01-19 | 7.83 | 7.90 | 7.62 | 7.62 | 7.52 | qfq | 1,779,134 | 13,771,383 | -3.18% |
| 2024-01-18 | 8.12 | 8.15 | 7.58 | 7.87 | 7.76 | qfq | 3,156,271 | 24,724,057 | -2.84% |
| 2024-01-17 | 8.36 | 8.38 | 8.01 | 8.10 | 7.99 | qfq | 1,374,093 | 11,305,625 | -2.88% |
| 2024-01-16 | 8.38 | 8.43 | 8.24 | 8.34 | 8.23 | qfq | 1,965,839 | 16,338,369 | -0.12% |
| 2024-01-15 | 8.41 | 8.47 | 8.26 | 8.35 | 8.24 | qfq | 1,487,557 | 12,463,275 | -0.60% |
| 2024-01-12 | 8.48 | 8.64 | 8.34 | 8.40 | 8.29 | qfq | 1,341,167 | 11,338,856 | -0.94% |
| 2024-01-11 | 8.48 | 8.52 | 8.38 | 8.48 | 8.37 | qfq | 1,238,771 | 10,465,282 | 0.59% |
| 2024-01-10 | 8.49 | 8.57 | 8.35 | 8.43 | 8.32 | qfq | 1,136,408 | 9,609,067 | -0.71% |
| 2024-01-09 | 8.50 | 8.62 | 8.43 | 8.49 | 8.38 | qfq | 1,497,418 | 12,730,304 | 0.24% |
| 2024-01-08 | 8.64 | 8.70 | 8.36 | 8.47 | 8.36 | qfq | 1,796,350 | 15,366,176 | -1.51% |
| 2024-01-05 | 8.80 | 8.80 | 8.55 | 8.60 | 8.48 | qfq | 1,659,368 | 14,334,440 | -0.92% |
| 2024-01-04 | 8.69 | 8.80 | 8.61 | 8.68 | 8.56 | qfq | 1,584,425 | 13,736,816 | 0.23% |
| 2024-01-03 | 8.76 | 8.76 | 8.57 | 8.66 | 8.54 | qfq | 1,537,111 | 13,318,741 | -0.46% |
| 2024-01-02 | 8.52 | 8.77 | 8.52 | 8.70 | 8.58 | qfq | 2,535,417 | 21,990,050 | 2.72% |
| 2023-12-29 | 8.25 | 8.49 | 8.11 | 8.47 | 8.36 | qfq | 2,076,297 | 17,346,400 | 3.67% |
| 2023-12-28 | 7.85 | 8.21 | 7.76 | 8.17 | 8.06 | qfq | 1,449,846 | 11,676,112 | 4.34% |
| 2023-12-27 | 7.89 | 7.90 | 7.73 | 7.83 | 7.73 | qfq | 989,404 | 7,732,421 | 0.38% |
| 2023-12-26 | 7.98 | 8.03 | 7.74 | 7.80 | 7.70 | qfq | 1,393,269 | 10,888,982 | -1.39% |
| 2023-12-25 | 7.95 | 8.08 | 7.87 | 7.91 | 7.80 | qfq | 2,448,444 | 19,444,823 | 0.00% |
| 2023-12-22 | 8.27 | 8.28 | 7.85 | 7.91 | 7.80 | qfq | 2,534,479 | 20,280,279 | -2.35% |
| 2023-12-21 | 8.12 | 8.23 | 7.95 | 8.10 | 7.99 | qfq | 1,759,023 | 14,212,729 | -0.61% |
| 2023-12-20 | 8.23 | 8.27 | 8.09 | 8.15 | 8.04 | qfq | 1,788,581 | 14,642,438 | 0.12% |
| 2023-12-19 | 8.02 | 8.16 | 7.96 | 8.14 | 8.03 | qfq | 1,539,558 | 12,402,594 | 1.50% |
| 2023-12-18 | 8.18 | 8.27 | 7.83 | 8.02 | 7.91 | qfq | 1,961,797 | 15,963,949 | -2.67% |
| 2023-12-15 | 8.32 | 8.36 | 8.16 | 8.24 | 8.13 | qfq | 854,416 | 7,017,083 | -0.24% |
| 2023-12-14 | 8.24 | 8.39 | 8.19 | 8.26 | 8.15 | qfq | 1,119,635 | 9,291,927 | 0.73% |
| 2023-12-13 | 8.24 | 8.32 | 8.15 | 8.20 | 8.09 | qfq | 1,196,579 | 9,836,699 | -0.49% |
| 2023-12-12 | 8.46 | 8.46 | 8.04 | 8.24 | 8.13 | qfq | 2,035,791 | 16,684,404 | -0.60% |
| 2023-12-11 | 8.12 | 8.33 | 8.10 | 8.29 | 8.18 | qfq | 2,719,230 | 22,370,445 | 2.22% |
| 2023-12-08 | 8.49 | 8.49 | 8.03 | 8.11 | 8.00 | qfq | 1,593,603 | 13,091,409 | -2.99% |
| 2023-12-07 | 8.43 | 8.50 | 8.22 | 8.36 | 8.25 | qfq | 1,109,330 | 9,238,237 | -0.36% |
| 2023-12-06 | 8.41 | 8.55 | 8.33 | 8.39 | 8.28 | qfq | 805,581 | 6,806,424 | 0.24% |
| 2023-12-05 | 8.49 | 8.53 | 8.34 | 8.37 | 8.26 | qfq | 987,789 | 8,310,403 | -1.18% |
| 2023-12-04 | 8.50 | 8.68 | 8.42 | 8.47 | 8.36 | qfq | 1,149,623 | 9,779,799 | -0.12% |
| 2023-12-01 | 8.60 | 8.64 | 8.41 | 8.48 | 8.37 | qfq | 1,429,315 | 12,126,057 | -0.24% |
| 2023-11-30 | 8.65 | 8.68 | 8.35 | 8.50 | 8.39 | qfq | 1,060,588 | 8,986,970 | -1.39% |
| 2023-11-29 | 8.64 | 8.82 | 8.54 | 8.62 | 8.50 | qfq | 1,704,926 | 14,750,544 | -1.03% |
| 2023-11-28 | 8.53 | 8.88 | 8.48 | 8.71 | 8.59 | qfq | 2,414,719 | 21,108,766 | 1.99% |
| 2023-11-27 | 8.45 | 8.63 | 8.41 | 8.54 | 8.43 | qfq | 1,987,213 | 16,918,803 | 1.30% |
| 2023-11-24 | 8.60 | 8.64 | 8.31 | 8.43 | 8.32 | qfq | 2,030,409 | 17,195,298 | -1.86% |
| 2023-11-23 | 8.50 | 8.65 | 8.43 | 8.59 | 8.48 | qfq | 1,097,563 | 9,417,067 | 1.54% |
| 2023-11-22 | 8.57 | 8.63 | 8.44 | 8.46 | 8.35 | qfq | 993,575 | 8,487,686 | -1.28% |
| 2023-11-21 | 8.69 | 8.81 | 8.55 | 8.57 | 8.46 | qfq | 1,598,727 | 13,825,386 | -2.39% |
| 2023-11-20 | 8.70 | 8.86 | 8.54 | 8.78 | 8.66 | qfq | 2,090,789 | 18,120,815 | 0.00% |
| 2023-11-17 | 8.50 | 8.79 | 8.42 | 8.78 | 8.66 | qfq | 2,157,485 | 18,707,219 | 3.78% |
| 2023-11-16 | 8.53 | 8.60 | 8.44 | 8.46 | 8.35 | qfq | 812,965 | 6,908,588 | -0.82% |
| 2023-11-15 | 8.47 | 8.57 | 8.42 | 8.53 | 8.42 | qfq | 1,054,384 | 8,961,400 | 1.07% |
| 2023-11-14 | 8.48 | 8.54 | 8.39 | 8.44 | 8.33 | qfq | 1,243,319 | 10,511,628 | -0.47% |
| 2023-11-13 | 8.50 | 8.53 | 8.42 | 8.48 | 8.37 | qfq | 983,274 | 8,317,520 | 0.00% |
| 2023-11-10 | 8.68 | 8.68 | 8.36 | 8.48 | 8.37 | qfq | 1,232,603 | 10,419,283 | 0.12% |
| 2023-11-09 | 8.52 | 8.58 | 8.43 | 8.47 | 8.36 | qfq | 901,041 | 7,655,141 | 0.00% |
| 2023-11-08 | 8.30 | 8.65 | 8.30 | 8.47 | 8.36 | qfq | 952,406 | 8,104,107 | -1.74% |
| 2023-11-07 | 8.65 | 8.68 | 8.51 | 8.62 | 8.50 | qfq | 970,230 | 8,349,333 | 0.00% |
| 2023-11-06 | 8.50 | 8.72 | 8.50 | 8.62 | 8.50 | qfq | 1,460,982 | 12,608,332 | 2.38% |
| 2023-11-03 | 8.32 | 8.49 | 8.29 | 8.42 | 8.31 | qfq | 1,069,781 | 9,004,212 | 1.45% |
| 2023-11-02 | 8.26 | 8.49 | 8.26 | 8.30 | 8.19 | qfq | 1,834,796 | 15,375,769 | -2.70% |
| 2023-11-01 | 8.40 | 8.58 | 8.29 | 8.53 | 8.42 | qfq | 2,162,809 | 18,343,430 | 1.43% |
| 2023-10-31 | 8.08 | 8.42 | 8.05 | 8.41 | 8.30 | qfq | 4,323,123 | 36,055,683 | 4.73% |
| 2023-10-30 | 7.76 | 8.05 | 7.70 | 8.03 | 7.92 | qfq | 1,403,964 | 11,125,593 | 3.75% |
| 2023-10-27 | 7.61 | 7.77 | 7.48 | 7.74 | 7.64 | qfq | 1,080,053 | 8,263,445 | 1.57% |
| 2023-10-26 | 7.48 | 7.65 | 7.45 | 7.62 | 7.52 | qfq | 784,803 | 5,916,348 | 0.00% |
| 2023-10-25 | 7.57 | 7.67 | 7.50 | 7.62 | 7.52 | qfq | 803,993 | 6,107,727 | 1.20% |
| 2023-10-24 | 7.21 | 7.55 | 7.09 | 7.53 | 7.43 | qfq | 1,281,780 | 9,481,823 | 4.73% |
| 2023-10-23 | 7.55 | 7.56 | 7.10 | 7.19 | 7.09 | qfq | 1,339,309 | 9,750,920 | -4.89% |
| 2023-10-20 | 7.60 | 7.74 | 7.54 | 7.56 | 7.46 | qfq | 739,545 | 5,649,903 | -0.92% |
| 2023-10-19 | 7.62 | 7.87 | 7.55 | 7.63 | 7.53 | qfq | 653,763 | 5,023,300 | -0.52% |
| 2023-10-18 | 7.75 | 7.83 | 7.65 | 7.67 | 7.57 | qfq | 642,452 | 4,950,459 | -1.41% |
| 2023-10-17 | 7.77 | 7.91 | 7.74 | 7.78 | 7.68 | qfq | 521,558 | 4,072,346 | 0.00% |
| 2023-10-16 | 7.85 | 8.03 | 7.74 | 7.78 | 7.68 | qfq | 1,094,168 | 8,544,004 | -0.77% |
| 2023-10-13 | 7.96 | 7.96 | 7.76 | 7.84 | 7.74 | qfq | 549,883 | 4,305,729 | -2.00% |
| 2023-10-12 | 7.94 | 8.00 | 7.83 | 8.00 | 7.89 | qfq | 490,111 | 3,882,510 | 1.39% |
| 2023-10-11 | 7.89 | 7.97 | 7.83 | 7.89 | 7.78 | qfq | 458,225 | 3,621,515 | 0.25% |
| 2023-10-10 | 7.89 | 8.08 | 7.84 | 7.87 | 7.76 | qfq | 769,869 | 6,124,405 | -0.13% |
| 2023-10-09 | 8.14 | 8.14 | 7.85 | 7.88 | 7.77 | qfq | 1,046,582 | 8,326,533 | -1.87% |
| 2023-09-28 | 7.95 | 8.10 | 7.90 | 8.03 | 7.92 | qfq | 721,848 | 5,789,137 | 1.01% |
| 2023-09-27 | 7.91 | 8.04 | 7.76 | 7.95 | 7.84 | qfq | 653,332 | 5,190,656 | 1.02% |
| 2023-09-26 | 8.19 | 8.19 | 7.83 | 7.87 | 7.76 | qfq | 1,070,706 | 8,490,910 | -2.72% |
| 2023-09-25 | 8.27 | 8.27 | 8.03 | 8.09 | 7.98 | qfq | 883,418 | 7,177,763 | -0.98% |
| 2023-09-22 | 7.91 | 8.17 | 7.91 | 8.17 | 8.06 | qfq | 1,004,467 | 8,092,287 | 1.11% |
| 2023-09-21 | 7.96 | 8.14 | 7.88 | 8.08 | 7.97 | qfq | 980,944 | 7,895,149 | 0.50% |
| 2023-09-20 | 7.97 | 8.15 | 7.96 | 8.04 | 7.93 | qfq | 827,022 | 6,685,703 | -0.12% |
| 2023-09-19 | 8.25 | 8.25 | 7.99 | 8.05 | 7.94 | qfq | 715,663 | 5,767,368 | -1.47% |
| 2023-09-18 | 7.97 | 8.27 | 7.97 | 8.17 | 8.06 | qfq | 1,022,744 | 8,346,147 | 1.49% |
| 2023-09-15 | 8.14 | 8.37 | 7.96 | 8.05 | 7.94 | qfq | 713,508 | 5,762,348 | -1.11% |
| 2023-09-14 | 8.25 | 8.25 | 8.05 | 8.14 | 8.03 | qfq | 685,292 | 5,574,217 | -1.33% |
| 2023-09-13 | 8.32 | 8.39 | 8.16 | 8.25 | 8.14 | qfq | 846,788 | 6,992,696 | -0.60% |
| 2023-09-12 | 8.45 | 8.55 | 8.26 | 8.30 | 8.19 | qfq | 862,012 | 7,193,396 | -0.36% |
| 2023-09-11 | 8.45 | 8.45 | 8.19 | 8.33 | 8.22 | qfq | 1,005,584 | 8,345,612 | 0.60% |
| 2023-09-08 | 8.23 | 8.40 | 8.17 | 8.28 | 8.17 | qfq | 1,021,778 | 8,500,208 | 0.61% |
| 2023-09-07 | 8.34 | 8.39 | 8.19 | 8.23 | 8.12 | qfq | 1,063,564 | 8,819,537 | -1.56% |
| 2023-09-06 | 8.30 | 8.38 | 8.19 | 8.36 | 8.25 | qfq | 896,128 | 7,448,563 | 0.84% |
| 2023-09-05 | 8.35 | 8.45 | 8.20 | 8.29 | 8.18 | qfq | 925,678 | 7,689,125 | -0.72% |
| 2023-09-04 | 8.59 | 8.59 | 8.16 | 8.35 | 8.24 | qfq | 1,472,772 | 12,314,282 | -0.12% |
| 2023-09-01 | 8.34 | 8.59 | 8.30 | 8.36 | 8.25 | qfq | 1,545,943 | 12,951,613 | 0.24% |
| 2023-08-31 | 8.28 | 8.51 | 8.24 | 8.34 | 8.23 | qfq | 2,279,441 | 19,033,891 | 0.48% |
| 2023-08-30 | 8.04 | 8.41 | 8.04 | 8.30 | 8.19 | qfq | 1,942,276 | 16,096,241 | 3.49% |
| 2023-08-29 | 7.47 | 8.04 | 7.47 | 8.02 | 7.91 | qfq | 2,024,974 | 15,976,235 | 7.08% |
| 2023-08-28 | 7.84 | 7.84 | 7.46 | 7.49 | 7.39 | qfq | 1,355,554 | 10,319,949 | 1.49% |
| 2023-08-25 | 7.52 | 7.62 | 7.33 | 7.38 | 7.28 | qfq | 819,068 | 6,110,728 | -2.38% |
| 2023-08-24 | 7.61 | 7.67 | 7.42 | 7.56 | 7.46 | qfq | 1,301,090 | 9,810,525 | -0.79% |
| 2023-08-23 | 7.69 | 7.75 | 7.60 | 7.62 | 7.52 | qfq | 747,854 | 5,725,164 | -2.18% |
| 2023-08-22 | 8.07 | 8.07 | 7.61 | 7.79 | 7.69 | qfq | 1,957,171 | 15,179,936 | -2.01% |
| 2023-08-21 | 8.11 | 8.22 | 7.89 | 7.95 | 7.84 | qfq | 2,635,952 | 21,185,834 | -2.57% |
| 2023-08-18 | 7.90 | 8.65 | 7.86 | 8.16 | 8.05 | qfq | 4,674,127 | 38,929,987 | 3.82% |
| 2023-08-17 | 7.72 | 7.87 | 7.59 | 7.86 | 7.75 | qfq | 749,812 | 5,798,594 | 1.95% |
| 2023-08-16 | 7.77 | 7.85 | 7.67 | 7.71 | 7.61 | qfq | 700,367 | 5,435,741 | -1.41% |
| 2023-08-15 | 7.84 | 7.87 | 7.76 | 7.82 | 7.72 | qfq | 447,786 | 3,502,029 | 0.00% |
| 2023-08-14 | 7.87 | 7.92 | 7.74 | 7.82 | 7.72 | qfq | 796,431 | 6,210,957 | -0.64% |
| 2023-08-11 | 8.05 | 8.05 | 7.86 | 7.87 | 7.76 | qfq | 616,477 | 4,902,498 | -2.48% |
| 2023-08-10 | 7.85 | 8.13 | 7.83 | 8.07 | 7.96 | qfq | 1,258,258 | 10,088,147 | 2.67% |
| 2023-08-09 | 7.92 | 8.00 | 7.85 | 7.86 | 7.75 | qfq | 815,463 | 6,458,247 | -1.50% |
| 2023-08-08 | 7.95 | 8.00 | 7.89 | 7.98 | 7.87 | qfq | 529,687 | 4,211,207 | 0.63% |
| 2023-08-07 | 8.00 | 8.02 | 7.89 | 7.93 | 7.82 | qfq | 525,720 | 4,169,141 | -1.00% |
| 2023-08-04 | 8.15 | 8.15 | 7.97 | 8.01 | 7.90 | qfq | 1,064,612 | 8,567,919 | -0.99% |
| 2023-08-03 | 8.22 | 8.23 | 8.01 | 8.09 | 7.98 | qfq | 1,407,994 | 11,379,926 | -2.06% |
| 2023-08-02 | 8.28 | 8.34 | 8.20 | 8.26 | 8.15 | qfq | 978,070 | 8,083,368 | -0.24% |
| 2023-08-01 | 8.34 | 8.35 | 8.20 | 8.28 | 8.17 | qfq | 1,283,862 | 10,616,320 | -0.60% |
| 2023-07-31 | 8.51 | 8.52 | 8.28 | 8.33 | 8.22 | qfq | 1,210,418 | 10,096,153 | -0.83% |
| 2023-07-28 | 8.44 | 8.51 | 8.25 | 8.40 | 8.29 | qfq | 850,142 | 7,110,381 | 0.96% |
| 2023-07-27 | 8.46 | 8.50 | 8.30 | 8.32 | 8.21 | qfq | 1,022,393 | 8,583,580 | -1.65% |
| 2023-07-26 | 8.66 | 8.66 | 8.40 | 8.46 | 8.35 | qfq | 1,174,065 | 9,959,046 | -1.51% |
| 2023-07-25 | 8.28 | 8.63 | 8.28 | 8.59 | 8.48 | qfq | 2,074,023 | 17,722,953 | 2.38% |
| 2023-07-24 | 8.35 | 8.53 | 8.28 | 8.39 | 8.28 | qfq | 2,208,977 | 18,635,895 | 1.57% |
| 2023-07-21 | 8.47 | 8.48 | 8.23 | 8.26 | 8.15 | qfq | 1,327,317 | 11,072,134 | -2.02% |
| 2023-07-20 | 8.66 | 8.68 | 8.37 | 8.43 | 8.32 | qfq | 2,667,940 | 22,632,384 | -2.32% |
| 2023-07-19 | 8.89 | 8.89 | 8.59 | 8.63 | 8.51 | qfq | 3,103,769 | 26,932,289 | -3.68% |
| 2023-07-18 | 8.56 | 9.01 | 8.45 | 8.96 | 8.84 | qfq | 4,468,362 | 39,432,632 | 4.55% |