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
煜邦电力688597.SH
最近收盘价6.422026-07-17
最近交易日2026-07-17
成交量（股）5,253,948
成交额（元）34,731,548
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-06-17 | 2025-06-23 | cash_dividend | 0.153 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-17 | 2025-06-23 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-18 | 2024-07-25 | cash_dividend | 0.0514 | — | — | — | 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 | 6.80 | 6.86 | 6.38 | 6.42 | 6.42 | qfq | 5,253,948 | 34,731,548 | -5.59% |
| 2026-07-16 | 6.65 | 7.02 | 6.49 | 6.80 | 6.80 | qfq | 8,050,861 | 54,904,830 | 2.72% |
| 2026-07-15 | 6.59 | 6.77 | 6.52 | 6.62 | 6.62 | qfq | 4,022,974 | 26,714,687 | 0.46% |
| 2026-07-14 | 6.54 | 6.64 | 6.37 | 6.59 | 6.59 | qfq | 5,652,093 | 36,860,626 | 0.30% |
| 2026-07-13 | 6.87 | 6.91 | 6.54 | 6.57 | 6.57 | qfq | 5,528,549 | 36,903,562 | -4.23% |
| 2026-07-10 | 6.81 | 7.03 | 6.56 | 6.86 | 6.86 | qfq | 5,896,333 | 40,500,045 | 1.63% |
| 2026-07-09 | 6.75 | 6.88 | 6.40 | 6.75 | 6.75 | qfq | 9,675,432 | 64,593,239 | -0.59% |
| 2026-07-08 | 6.92 | 7.35 | 6.70 | 6.79 | 6.79 | qfq | 10,277,205 | 71,388,953 | -1.59% |
| 2026-07-07 | 6.99 | 7.23 | 6.82 | 6.90 | 6.90 | qfq | 10,510,653 | 74,159,252 | -1.00% |
| 2026-07-06 | 7.11 | 7.19 | 6.85 | 6.97 | 6.97 | qfq | 5,661,261 | 39,670,531 | -1.41% |
| 2026-07-03 | 6.80 | 7.29 | 6.61 | 7.07 | 7.07 | qfq | 10,301,419 | 72,344,256 | 6.00% |
| 2026-07-02 | 6.72 | 7.00 | 6.56 | 6.67 | 6.67 | qfq | 6,779,832 | 45,884,563 | 0.45% |
| 2026-07-01 | 6.47 | 6.77 | 6.39 | 6.64 | 6.64 | qfq | 6,177,727 | 40,719,951 | 2.15% |
| 2026-06-30 | 6.59 | 6.66 | 6.35 | 6.50 | 6.50 | qfq | 5,409,404 | 35,138,133 | 1.09% |
| 2026-06-29 | 6.46 | 6.50 | 6.23 | 6.43 | 6.43 | qfq | 7,114,733 | 45,280,856 | -0.46% |
| 2026-06-26 | 6.71 | 6.80 | 6.41 | 6.46 | 6.46 | qfq | 7,030,719 | 45,750,367 | -4.58% |
| 2026-06-25 | 6.89 | 7.01 | 6.64 | 6.77 | 6.77 | qfq | 5,941,753 | 40,229,804 | -1.60% |
| 2026-06-24 | 7.10 | 7.22 | 6.83 | 6.88 | 6.88 | qfq | 8,602,582 | 59,757,444 | -4.97% |
| 2026-06-23 | 7.31 | 7.39 | 7.16 | 7.24 | 7.24 | qfq | 6,889,406 | 50,074,311 | -1.23% |
| 2026-06-22 | 7.50 | 7.62 | 7.08 | 7.33 | 7.33 | qfq | 9,477,030 | 68,450,852 | -2.91% |
| 2026-06-18 | 7.94 | 7.96 | 7.40 | 7.55 | 7.55 | qfq | 9,747,034 | 74,550,623 | -5.15% |
| 2026-06-17 | 8.05 | 8.19 | 7.82 | 7.96 | 7.96 | qfq | 6,447,375 | 51,286,036 | -1.85% |
| 2026-06-16 | 7.84 | 8.22 | 7.76 | 8.11 | 8.11 | qfq | 7,714,822 | 62,077,378 | 2.53% |
| 2026-06-15 | 7.97 | 7.97 | 7.80 | 7.91 | 7.91 | qfq | 9,267,251 | 73,008,358 | -0.50% |
| 2026-06-12 | 8.19 | 8.36 | 7.92 | 7.95 | 7.95 | qfq | 9,587,201 | 77,180,892 | -2.45% |
| 2026-06-11 | 8.26 | 8.32 | 7.95 | 8.15 | 8.15 | qfq | 7,599,956 | 61,804,168 | -1.69% |
| 2026-06-10 | 8.67 | 8.85 | 8.24 | 8.29 | 8.29 | qfq | 14,591,586 | 123,488,492 | -5.47% |
| 2026-06-09 | 9.49 | 9.74 | 8.71 | 8.77 | 8.77 | qfq | 19,604,632 | 179,303,490 | -7.59% |
| 2026-06-08 | 9.41 | 9.78 | 9.29 | 9.49 | 9.49 | qfq | 14,368,498 | 136,873,890 | -2.27% |
| 2026-06-05 | 9.30 | 9.98 | 9.15 | 9.71 | 9.71 | qfq | 20,242,435 | 194,128,282 | 3.85% |
| 2026-06-04 | 9.22 | 9.68 | 9.13 | 9.35 | 9.35 | qfq | 14,248,043 | 134,554,016 | -0.11% |
| 2026-06-03 | 9.18 | 9.90 | 9.00 | 9.36 | 9.36 | qfq | 25,992,742 | 242,115,401 | 6.36% |
| 2026-06-02 | 7.91 | 8.97 | 7.71 | 8.80 | 8.80 | qfq | 22,077,063 | 186,401,429 | 10.69% |
| 2026-06-01 | 7.79 | 8.18 | 7.79 | 7.95 | 7.95 | qfq | 4,590,118 | 36,771,916 | 1.02% |
| 2026-05-29 | 8.33 | 8.33 | 7.85 | 7.87 | 7.87 | qfq | 9,149,490 | 73,333,104 | -5.52% |
| 2026-05-28 | 7.94 | 8.54 | 7.70 | 8.33 | 8.33 | qfq | 11,726,532 | 95,082,753 | 6.39% |
| 2026-05-27 | 8.04 | 8.10 | 7.78 | 7.83 | 7.83 | qfq | 5,527,857 | 43,532,361 | -2.61% |
| 2026-05-26 | 8.34 | 8.34 | 7.97 | 8.04 | 8.04 | qfq | 6,506,052 | 52,397,938 | -3.13% |
| 2026-05-25 | 8.48 | 8.69 | 8.06 | 8.30 | 8.30 | qfq | 6,528,351 | 54,549,636 | -2.01% |
| 2026-05-22 | 8.34 | 8.53 | 8.29 | 8.47 | 8.47 | qfq | 5,788,490 | 48,751,038 | 2.29% |
| 2026-05-21 | 8.87 | 8.90 | 8.24 | 8.28 | 8.28 | qfq | 7,597,501 | 65,257,759 | -6.55% |
| 2026-05-20 | 9.14 | 9.16 | 8.77 | 8.86 | 8.86 | qfq | 7,298,679 | 65,041,247 | -3.38% |
| 2026-05-19 | 8.75 | 9.27 | 8.66 | 9.17 | 9.17 | qfq | 9,581,594 | 86,286,570 | 4.92% |
| 2026-05-18 | 8.70 | 8.80 | 8.56 | 8.74 | 8.74 | qfq | 5,000,295 | 43,438,612 | 0.69% |
| 2026-05-15 | 8.90 | 8.94 | 8.51 | 8.68 | 8.68 | qfq | 7,184,312 | 62,406,474 | -1.92% |
| 2026-05-14 | 9.11 | 9.20 | 8.82 | 8.85 | 8.85 | qfq | 8,515,386 | 76,628,670 | -1.56% |
| 2026-05-13 | 8.55 | 9.40 | 8.50 | 8.99 | 8.99 | qfq | 13,909,133 | 125,917,890 | 5.39% |
| 2026-05-12 | 8.73 | 8.77 | 8.48 | 8.53 | 8.53 | qfq | 5,975,722 | 51,436,803 | -2.40% |
| 2026-05-11 | 8.73 | 8.86 | 8.53 | 8.74 | 8.74 | qfq | 7,893,960 | 68,422,581 | 1.04% |
| 2026-05-08 | 8.51 | 8.65 | 8.34 | 8.65 | 8.65 | qfq | 10,170,331 | 86,534,328 | 2.25% |
| 2026-05-07 | 8.34 | 8.52 | 8.29 | 8.46 | 8.46 | qfq | 7,383,715 | 62,218,623 | 1.44% |
| 2026-05-06 | 8.44 | 8.59 | 8.29 | 8.34 | 8.34 | qfq | 9,289,233 | 78,369,838 | -0.24% |
| 2026-04-30 | 8.44 | 8.48 | 8.26 | 8.36 | 8.36 | qfq | 6,228,715 | 51,979,170 | -0.83% |
| 2026-04-29 | 8.27 | 8.52 | 8.24 | 8.43 | 8.43 | qfq | 9,098,456 | 76,515,189 | 0.96% |
| 2026-04-28 | 8.47 | 8.52 | 8.24 | 8.35 | 8.35 | qfq | 12,551,192 | 104,978,477 | -2.45% |
| 2026-04-27 | 9.13 | 9.30 | 8.31 | 8.56 | 8.56 | qfq | 25,210,568 | 217,590,950 | -12.83% |
| 2026-04-24 | 9.94 | 10.05 | 9.73 | 9.82 | 9.82 | qfq | 7,557,152 | 74,744,959 | -0.30% |
| 2026-04-23 | 10.32 | 10.39 | 9.82 | 9.85 | 9.85 | qfq | 12,265,555 | 123,067,959 | -4.09% |
| 2026-04-22 | 9.69 | 10.44 | 9.67 | 10.27 | 10.27 | qfq | 17,564,492 | 177,126,150 | 5.88% |
| 2026-04-21 | 9.07 | 9.76 | 9.05 | 9.70 | 9.70 | qfq | 10,980,709 | 103,593,134 | 6.71% |
| 2026-04-20 | 8.94 | 9.12 | 8.94 | 9.09 | 9.09 | qfq | 3,954,293 | 35,802,006 | 1.11% |
| 2026-04-17 | 9.01 | 9.08 | 8.90 | 8.99 | 8.99 | qfq | 3,375,395 | 30,330,361 | -0.33% |
| 2026-04-16 | 8.94 | 9.04 | 8.77 | 9.02 | 9.02 | qfq | 4,613,729 | 41,079,221 | 0.78% |
| 2026-04-15 | 8.88 | 9.06 | 8.81 | 8.95 | 8.95 | qfq | 5,299,270 | 47,469,627 | 1.02% |
| 2026-04-14 | 8.90 | 8.93 | 8.74 | 8.86 | 8.86 | qfq | 3,025,873 | 26,696,083 | 0.57% |
| 2026-04-13 | 8.99 | 8.99 | 8.74 | 8.81 | 8.81 | qfq | 4,075,300 | 35,870,572 | -1.56% |
| 2026-04-10 | 8.89 | 9.07 | 8.86 | 8.95 | 8.95 | qfq | 2,809,601 | 25,223,646 | 1.70% |
| 2026-04-09 | 9.00 | 9.00 | 8.79 | 8.80 | 8.80 | qfq | 3,477,839 | 30,808,239 | -2.44% |
| 2026-04-08 | 8.66 | 9.05 | 8.66 | 9.02 | 9.02 | qfq | 5,330,193 | 47,525,357 | 5.37% |
| 2026-04-07 | 8.50 | 8.65 | 8.39 | 8.56 | 8.56 | qfq | 3,967,424 | 34,010,277 | 1.78% |
| 2026-04-03 | 8.75 | 8.75 | 8.36 | 8.41 | 8.41 | qfq | 4,132,844 | 34,890,361 | -2.77% |
| 2026-04-02 | 8.93 | 9.08 | 8.60 | 8.65 | 8.65 | qfq | 3,998,654 | 35,003,744 | -3.14% |
| 2026-04-01 | 8.90 | 9.05 | 8.84 | 8.93 | 8.93 | qfq | 3,842,784 | 34,271,331 | 1.71% |
| 2026-03-31 | 9.06 | 9.14 | 8.75 | 8.78 | 8.78 | qfq | 3,996,590 | 35,673,893 | -3.52% |
| 2026-03-30 | 9.09 | 9.21 | 8.90 | 9.10 | 9.10 | qfq | 4,296,082 | 38,885,972 | -0.33% |
| 2026-03-27 | 8.98 | 9.15 | 8.82 | 9.13 | 9.13 | qfq | 3,835,324 | 34,628,639 | 2.01% |
| 2026-03-26 | 9.09 | 9.20 | 8.89 | 8.95 | 8.95 | qfq | 4,334,994 | 39,096,662 | -2.08% |
| 2026-03-25 | 9.04 | 9.23 | 8.93 | 9.14 | 9.14 | qfq | 5,405,819 | 49,403,301 | 2.01% |
| 2026-03-24 | 8.86 | 8.99 | 8.48 | 8.96 | 8.96 | qfq | 7,311,919 | 63,695,020 | 3.58% |
| 2026-03-23 | 8.92 | 9.11 | 8.45 | 8.65 | 8.65 | qfq | 10,230,496 | 90,234,990 | -5.57% |
| 2026-03-20 | 9.27 | 9.54 | 9.15 | 9.16 | 9.16 | qfq | 7,523,418 | 70,027,943 | -0.22% |
| 2026-03-19 | 9.28 | 9.47 | 9.15 | 9.18 | 9.18 | qfq | 5,036,797 | 46,676,983 | -2.75% |
| 2026-03-18 | 9.18 | 9.49 | 9.18 | 9.44 | 9.44 | qfq | 5,249,054 | 48,946,893 | 3.28% |
| 2026-03-17 | 9.55 | 9.59 | 9.13 | 9.14 | 9.14 | qfq | 7,670,567 | 71,517,068 | -3.89% |
| 2026-03-16 | 9.94 | 9.96 | 9.40 | 9.51 | 9.51 | qfq | 9,841,994 | 94,255,819 | -4.52% |
| 2026-03-13 | 10.29 | 10.31 | 9.90 | 9.96 | 9.96 | qfq | 8,287,951 | 83,746,226 | -3.30% |
| 2026-03-12 | 10.50 | 10.50 | 10.16 | 10.30 | 10.30 | qfq | 10,208,180 | 105,040,208 | -1.34% |
| 2026-03-11 | 10.61 | 10.70 | 10.37 | 10.44 | 10.44 | qfq | 12,273,364 | 129,059,956 | -1.60% |
| 2026-03-10 | 10.40 | 10.63 | 10.25 | 10.61 | 10.61 | qfq | 14,017,953 | 147,513,205 | 2.51% |
| 2026-03-09 | 10.11 | 10.57 | 10.00 | 10.35 | 10.35 | qfq | 17,238,446 | 176,771,137 | -0.67% |
| 2026-03-06 | 10.08 | 10.48 | 10.08 | 10.42 | 10.42 | qfq | 16,436,870 | 169,454,765 | 3.78% |
| 2026-03-05 | 10.10 | 10.30 | 9.91 | 10.04 | 10.04 | qfq | 16,369,910 | 165,232,507 | 3.61% |
| 2026-03-04 | 9.47 | 9.82 | 9.37 | 9.69 | 9.69 | qfq | 7,631,354 | 73,875,466 | 2.54% |
| 2026-03-03 | 9.76 | 9.93 | 9.45 | 9.45 | 9.45 | qfq | 6,224,125 | 60,229,003 | -3.47% |
| 2026-03-02 | 9.93 | 10.07 | 9.61 | 9.79 | 9.79 | qfq | 7,103,123 | 69,617,448 | -2.20% |
| 2026-02-27 | 9.92 | 10.05 | 9.79 | 10.01 | 10.01 | qfq | 5,971,201 | 59,434,291 | 0.40% |
| 2026-02-26 | 9.74 | 10.04 | 9.68 | 9.97 | 9.97 | qfq | 7,028,546 | 69,458,645 | 2.15% |
| 2026-02-25 | 9.73 | 9.83 | 9.63 | 9.76 | 9.76 | qfq | 5,158,236 | 50,270,950 | 0.31% |
| 2026-02-24 | 9.45 | 9.82 | 9.45 | 9.73 | 9.73 | qfq | 7,169,730 | 69,567,908 | 3.62% |
| 2026-02-13 | 9.53 | 9.62 | 9.38 | 9.39 | 9.39 | qfq | 4,834,672 | 45,897,247 | -2.49% |
| 2026-02-12 | 9.87 | 9.90 | 9.56 | 9.63 | 9.63 | qfq | 9,889,795 | 95,930,552 | 0.84% |
| 2026-02-11 | 9.60 | 9.79 | 9.49 | 9.55 | 9.55 | qfq | 5,680,039 | 54,737,825 | 0.10% |
| 2026-02-10 | 9.67 | 9.67 | 9.50 | 9.54 | 9.54 | qfq | 4,544,078 | 43,484,343 | -0.42% |
| 2026-02-09 | 9.67 | 9.73 | 9.49 | 9.58 | 9.58 | qfq | 6,064,700 | 58,215,050 | 1.16% |
| 2026-02-06 | 9.26 | 9.66 | 9.26 | 9.47 | 9.47 | qfq | 5,679,230 | 54,008,695 | 1.61% |
| 2026-02-05 | 9.63 | 9.63 | 9.28 | 9.32 | 9.32 | qfq | 6,452,458 | 60,480,898 | -3.62% |
| 2026-02-04 | 9.69 | 9.86 | 9.56 | 9.67 | 9.67 | qfq | 4,925,692 | 47,701,509 | 0.10% |
| 2026-02-03 | 9.45 | 9.70 | 9.45 | 9.66 | 9.66 | qfq | 5,161,737 | 49,594,328 | 2.22% |
| 2026-02-02 | 9.50 | 9.75 | 9.43 | 9.45 | 9.45 | qfq | 7,947,415 | 76,207,383 | -0.53% |
| 2026-01-30 | 9.30 | 9.57 | 9.27 | 9.50 | 9.50 | qfq | 5,522,850 | 52,006,245 | 1.39% |
| 2026-01-29 | 9.61 | 9.67 | 9.30 | 9.37 | 9.37 | qfq | 5,652,044 | 53,599,909 | -2.40% |
| 2026-01-28 | 9.83 | 9.83 | 9.55 | 9.60 | 9.60 | qfq | 4,612,379 | 44,432,531 | -1.54% |
| 2026-01-27 | 9.97 | 9.97 | 9.53 | 9.75 | 9.75 | qfq | 5,848,756 | 56,751,030 | -1.81% |
| 2026-01-26 | 9.85 | 10.03 | 9.77 | 9.93 | 9.93 | qfq | 9,788,823 | 96,897,164 | 0.10% |
| 2026-01-23 | 9.81 | 10.11 | 9.66 | 9.92 | 9.92 | qfq | 9,654,887 | 95,851,707 | 1.64% |
| 2026-01-22 | 9.80 | 9.86 | 9.52 | 9.76 | 9.76 | qfq | 7,838,550 | 76,000,838 | 0.62% |
| 2026-01-21 | 9.85 | 9.97 | 9.64 | 9.70 | 9.70 | qfq | 10,243,363 | 99,651,990 | -2.22% |
| 2026-01-20 | 10.25 | 10.29 | 9.82 | 9.92 | 9.92 | qfq | 16,194,156 | 161,241,357 | -2.65% |
| 2026-01-19 | 9.90 | 10.36 | 9.89 | 10.19 | 10.19 | qfq | 24,632,817 | 250,049,662 | 2.62% |
| 2026-01-16 | 9.50 | 10.50 | 9.45 | 9.93 | 9.93 | qfq | 29,433,281 | 294,236,236 | 7.70% |
| 2026-01-15 | 9.09 | 9.22 | 9.03 | 9.22 | 9.22 | qfq | 5,065,280 | 46,348,912 | 1.10% |
| 2026-01-14 | 9.11 | 9.25 | 9.00 | 9.12 | 9.12 | qfq | 7,863,620 | 71,731,252 | 0.22% |
| 2026-01-13 | 9.04 | 9.27 | 8.85 | 9.10 | 9.10 | qfq | 7,727,926 | 70,191,753 | 0.78% |
| 2026-01-12 | 9.11 | 9.14 | 8.84 | 9.03 | 9.03 | qfq | 8,082,270 | 72,402,786 | 0.22% |
| 2026-01-09 | 8.92 | 9.24 | 8.80 | 9.01 | 9.01 | qfq | 7,091,879 | 63,760,455 | 0.56% |
| 2026-01-08 | 8.50 | 9.02 | 8.50 | 8.96 | 8.96 | qfq | 9,942,672 | 87,446,192 | 5.16% |
| 2026-01-07 | 8.49 | 8.59 | 8.42 | 8.52 | 8.52 | qfq | 4,138,403 | 35,187,149 | 0.95% |
| 2026-01-06 | 8.32 | 8.51 | 8.32 | 8.44 | 8.44 | qfq | 4,207,764 | 35,498,759 | 1.20% |
| 2026-01-05 | 8.21 | 8.41 | 8.14 | 8.34 | 8.34 | qfq | 3,925,421 | 32,681,030 | 1.58% |
| 2025-12-31 | 8.28 | 8.32 | 8.08 | 8.21 | 8.21 | qfq | 3,559,223 | 29,159,249 | -1.32% |
| 2025-12-30 | 8.38 | 8.42 | 8.27 | 8.32 | 8.32 | qfq | 2,505,309 | 20,886,371 | -0.83% |
| 2025-12-29 | 8.40 | 8.44 | 8.32 | 8.39 | 8.39 | qfq | 2,463,586 | 20,670,093 | -0.12% |
| 2025-12-26 | 8.56 | 8.65 | 8.40 | 8.40 | 8.40 | qfq | 3,663,301 | 31,122,831 | -1.87% |
| 2025-12-25 | 8.47 | 8.62 | 8.38 | 8.56 | 8.56 | qfq | 2,726,895 | 23,190,116 | 1.66% |
| 2025-12-24 | 8.37 | 8.52 | 8.27 | 8.42 | 8.42 | qfq | 3,328,936 | 28,121,243 | 0.60% |
| 2025-12-23 | 8.34 | 8.44 | 8.27 | 8.37 | 8.37 | qfq | 2,694,866 | 22,463,054 | -0.36% |
| 2025-12-22 | 8.46 | 8.58 | 8.33 | 8.40 | 8.40 | qfq | 4,385,268 | 37,179,126 | -0.71% |
| 2025-12-19 | 8.41 | 8.52 | 8.30 | 8.46 | 8.46 | qfq | 3,594,315 | 30,341,947 | 1.56% |
| 2025-12-18 | 8.29 | 8.42 | 8.29 | 8.33 | 8.33 | qfq | 3,676,317 | 30,726,687 | -0.12% |
| 2025-12-17 | 8.42 | 8.51 | 8.14 | 8.34 | 8.34 | qfq | 5,735,442 | 47,401,874 | -0.60% |
| 2025-12-16 | 8.73 | 8.73 | 8.35 | 8.39 | 8.39 | qfq | 5,129,909 | 43,492,555 | -4.11% |
| 2025-12-15 | 8.85 | 8.87 | 8.68 | 8.75 | 8.75 | qfq | 4,667,513 | 40,870,747 | 0.46% |
| 2025-12-12 | 8.54 | 8.94 | 8.47 | 8.71 | 8.71 | qfq | 5,517,970 | 48,331,415 | 2.71% |
| 2025-12-11 | 8.67 | 8.71 | 8.48 | 8.48 | 8.48 | qfq | 3,716,354 | 31,876,957 | -1.74% |
| 2025-12-10 | 8.85 | 8.85 | 8.60 | 8.63 | 8.63 | qfq | 4,597,277 | 39,954,902 | -2.27% |
| 2025-12-09 | 8.97 | 9.00 | 8.81 | 8.83 | 8.83 | qfq | 3,802,932 | 33,872,691 | -1.12% |
| 2025-12-08 | 9.00 | 9.09 | 8.90 | 8.93 | 8.93 | qfq | 4,676,306 | 41,848,395 | -0.78% |
| 2025-12-05 | 8.72 | 9.03 | 8.59 | 9.00 | 9.00 | qfq | 6,970,531 | 61,779,425 | 4.05% |
| 2025-12-04 | 8.78 | 8.84 | 8.55 | 8.65 | 8.65 | qfq | 5,062,625 | 43,823,232 | -1.48% |
| 2025-12-03 | 8.84 | 8.96 | 8.70 | 8.78 | 8.78 | qfq | 5,483,130 | 48,378,703 | -0.57% |
| 2025-12-02 | 8.78 | 8.90 | 8.70 | 8.83 | 8.83 | qfq | 5,242,663 | 46,226,058 | 0.00% |
| 2025-12-01 | 8.67 | 9.16 | 8.58 | 8.83 | 8.83 | qfq | 9,174,681 | 81,911,967 | 2.67% |
| 2025-11-28 | 8.36 | 8.62 | 8.30 | 8.60 | 8.60 | qfq | 5,140,310 | 43,679,833 | 3.12% |
| 2025-11-27 | 8.28 | 8.45 | 8.28 | 8.34 | 8.34 | qfq | 4,971,338 | 41,601,156 | 1.21% |
| 2025-11-26 | 8.42 | 8.48 | 8.24 | 8.24 | 8.24 | qfq | 5,868,581 | 49,145,002 | -1.08% |
| 2025-11-25 | 8.26 | 8.40 | 8.20 | 8.33 | 8.33 | qfq | 5,511,942 | 45,945,816 | 1.71% |
| 2025-11-24 | 8.15 | 8.32 | 8.06 | 8.19 | 8.19 | qfq | 5,412,888 | 44,214,010 | 0.99% |
| 2025-11-21 | 8.64 | 8.74 | 8.06 | 8.11 | 8.11 | qfq | 9,689,875 | 80,516,681 | -7.53% |
| 2025-11-20 | 8.80 | 9.04 | 8.70 | 8.77 | 8.77 | qfq | 7,678,846 | 67,654,314 | -0.57% |
| 2025-11-19 | 9.21 | 9.32 | 8.78 | 8.82 | 8.82 | qfq | 7,240,021 | 64,746,272 | -4.23% |
| 2025-11-18 | 9.23 | 9.34 | 9.09 | 9.21 | 9.21 | qfq | 7,117,041 | 65,320,383 | -0.65% |
| 2025-11-17 | 9.59 | 9.65 | 9.22 | 9.27 | 9.27 | qfq | 8,600,458 | 80,231,411 | -2.93% |
| 2025-11-14 | 9.50 | 9.80 | 9.31 | 9.55 | 9.55 | qfq | 10,469,471 | 100,221,555 | 0.10% |
| 2025-11-13 | 9.54 | 9.71 | 9.33 | 9.54 | 9.54 | qfq | 10,733,892 | 102,200,033 | 1.06% |
| 2025-11-12 | 9.55 | 9.83 | 9.39 | 9.44 | 9.44 | qfq | 15,955,147 | 152,186,834 | -5.13% |
| 2025-11-11 | 9.20 | 10.30 | 9.20 | 9.95 | 9.95 | qfq | 23,861,029 | 232,415,663 | 8.86% |
| 2025-11-10 | 9.49 | 9.61 | 9.13 | 9.14 | 9.14 | qfq | 11,975,153 | 110,616,757 | -4.19% |
| 2025-11-07 | 9.35 | 9.68 | 9.33 | 9.54 | 9.54 | qfq | 14,485,831 | 137,445,391 | 0.95% |
| 2025-11-06 | 9.55 | 9.79 | 9.21 | 9.45 | 9.45 | qfq | 18,519,568 | 175,624,899 | -0.53% |
| 2025-11-05 | 8.66 | 9.90 | 8.60 | 9.50 | 9.50 | qfq | 24,056,285 | 223,755,048 | 9.70% |
| 2025-11-04 | 8.67 | 8.81 | 8.61 | 8.66 | 8.66 | qfq | 6,891,805 | 60,097,716 | 0.35% |
| 2025-11-03 | 8.70 | 8.77 | 8.58 | 8.63 | 8.63 | qfq | 3,723,020 | 32,186,643 | -0.35% |
| 2025-10-31 | 8.49 | 8.73 | 8.47 | 8.66 | 8.66 | qfq | 5,858,500 | 50,712,785 | 2.00% |
| 2025-10-30 | 8.57 | 8.64 | 8.43 | 8.49 | 8.49 | qfq | 5,387,467 | 45,947,288 | -1.39% |
| 2025-10-29 | 8.81 | 8.81 | 8.55 | 8.61 | 8.61 | qfq | 4,758,996 | 41,052,216 | -1.60% |
| 2025-10-28 | 8.65 | 8.79 | 8.58 | 8.75 | 8.75 | qfq | 5,318,194 | 46,430,277 | 0.46% |
| 2025-10-27 | 8.89 | 8.90 | 8.61 | 8.71 | 8.71 | qfq | 5,193,224 | 45,241,579 | -0.57% |
| 2025-10-24 | 8.71 | 8.76 | 8.52 | 8.76 | 8.76 | qfq | 4,228,103 | 36,834,385 | 1.27% |
| 2025-10-23 | 8.67 | 8.76 | 8.50 | 8.65 | 8.65 | qfq | 4,323,466 | 37,137,384 | 0.70% |
| 2025-10-22 | 8.66 | 8.88 | 8.56 | 8.59 | 8.59 | qfq | 3,679,981 | 31,804,916 | -1.60% |
| 2025-10-21 | 8.50 | 8.76 | 8.40 | 8.73 | 8.73 | qfq | 5,046,707 | 43,591,821 | 3.44% |
| 2025-10-20 | 8.47 | 8.58 | 8.37 | 8.44 | 8.44 | qfq | 4,678,275 | 39,588,829 | 0.24% |
| 2025-10-17 | 8.62 | 8.75 | 8.35 | 8.42 | 8.42 | qfq | 6,140,277 | 52,130,658 | -3.11% |
| 2025-10-16 | 8.82 | 8.91 | 8.64 | 8.69 | 8.69 | qfq | 8,027,839 | 70,187,126 | -0.69% |
| 2025-10-15 | 8.49 | 8.87 | 8.41 | 8.75 | 8.75 | qfq | 8,323,343 | 71,806,829 | 2.34% |
| 2025-10-14 | 8.54 | 8.61 | 8.40 | 8.55 | 8.55 | qfq | 6,805,814 | 58,040,383 | 0.59% |
| 2025-10-13 | 8.21 | 8.55 | 8.08 | 8.50 | 8.50 | qfq | 5,790,223 | 48,761,889 | -0.12% |
| 2025-10-10 | 8.55 | 8.63 | 8.41 | 8.51 | 8.51 | qfq | 5,539,571 | 47,311,657 | -0.58% |
| 2025-10-09 | 8.35 | 8.65 | 8.26 | 8.56 | 8.56 | qfq | 9,238,243 | 78,312,701 | 2.51% |
| 2025-09-30 | 8.42 | 8.47 | 8.27 | 8.35 | 8.35 | qfq | 4,973,800 | 41,516,813 | 0.00% |
| 2025-09-29 | 8.14 | 8.38 | 8.05 | 8.35 | 8.35 | qfq | 8,694,724 | 72,006,035 | 4.11% |
| 2025-09-26 | 8.07 | 8.12 | 7.89 | 8.02 | 8.02 | qfq | 3,430,690 | 27,626,716 | 0.00% |
| 2025-09-25 | 8.11 | 8.12 | 8.02 | 8.02 | 8.02 | qfq | 2,872,527 | 23,181,149 | -0.99% |
| 2025-09-24 | 7.88 | 8.12 | 7.80 | 8.10 | 8.10 | qfq | 4,084,486 | 32,750,963 | 2.27% |
| 2025-09-23 | 7.99 | 8.00 | 7.66 | 7.92 | 7.92 | qfq | 5,243,639 | 40,932,869 | -0.88% |
| 2025-09-22 | 8.04 | 8.04 | 7.82 | 7.99 | 7.99 | qfq | 3,561,146 | 28,172,892 | 0.00% |
| 2025-09-19 | 8.06 | 8.14 | 7.95 | 7.99 | 7.99 | qfq | 3,784,631 | 30,332,416 | -0.87% |
| 2025-09-18 | 8.29 | 8.34 | 7.96 | 8.06 | 8.06 | qfq | 8,483,376 | 69,434,607 | -3.01% |
| 2025-09-17 | 8.20 | 8.38 | 8.15 | 8.31 | 8.31 | qfq | 7,015,062 | 58,214,178 | 1.34% |
| 2025-09-16 | 8.07 | 8.23 | 7.94 | 8.20 | 8.20 | qfq | 6,910,544 | 56,016,381 | 1.61% |
| 2025-09-15 | 7.98 | 8.12 | 7.93 | 8.07 | 8.07 | qfq | 6,024,945 | 48,424,708 | 1.64% |
| 2025-09-12 | 7.95 | 8.00 | 7.91 | 7.94 | 7.94 | qfq | 2,742,610 | 21,813,207 | -0.63% |
| 2025-09-11 | 7.84 | 8.04 | 7.77 | 7.99 | 7.99 | qfq | 3,984,162 | 31,613,022 | 1.40% |
| 2025-09-10 | 7.87 | 7.99 | 7.84 | 7.88 | 7.88 | qfq | 2,655,132 | 20,961,958 | -0.51% |
| 2025-09-09 | 8.12 | 8.12 | 7.86 | 7.92 | 7.92 | qfq | 3,803,671 | 30,317,674 | -1.25% |
| 2025-09-08 | 8.06 | 8.06 | 7.93 | 8.02 | 8.02 | qfq | 3,584,733 | 28,647,713 | 0.75% |
| 2025-09-05 | 7.75 | 8.02 | 7.64 | 7.96 | 7.96 | qfq | 6,888,667 | 54,332,021 | 2.84% |
| 2025-09-04 | 7.80 | 7.88 | 7.62 | 7.74 | 7.74 | qfq | 5,162,643 | 40,134,747 | -0.26% |
| 2025-09-03 | 7.93 | 8.00 | 7.72 | 7.76 | 7.76 | qfq | 4,929,654 | 38,652,167 | -1.52% |
| 2025-09-02 | 8.04 | 8.06 | 7.74 | 7.88 | 7.88 | qfq | 6,215,661 | 48,876,781 | -2.11% |
| 2025-09-01 | 8.13 | 8.19 | 8.00 | 8.05 | 8.05 | qfq | 5,722,759 | 46,347,265 | -1.35% |
| 2025-08-29 | 8.19 | 8.28 | 8.00 | 8.16 | 8.16 | qfq | 7,302,727 | 59,387,677 | -0.97% |
| 2025-08-28 | 8.35 | 8.46 | 7.92 | 8.24 | 8.24 | qfq | 9,230,631 | 75,400,508 | -0.84% |
| 2025-08-27 | 8.62 | 8.65 | 8.30 | 8.31 | 8.31 | qfq | 6,222,172 | 52,882,503 | -2.81% |
| 2025-08-26 | 8.50 | 8.62 | 8.40 | 8.55 | 8.55 | qfq | 6,142,609 | 52,341,726 | 0.59% |
| 2025-08-25 | 8.50 | 8.57 | 8.41 | 8.50 | 8.50 | qfq | 7,828,795 | 66,472,672 | -0.23% |
| 2025-08-22 | 8.66 | 8.67 | 8.46 | 8.52 | 8.52 | qfq | 6,252,298 | 53,453,334 | -0.23% |
| 2025-08-21 | 8.61 | 8.68 | 8.48 | 8.54 | 8.54 | qfq | 4,959,349 | 42,481,641 | -0.35% |
| 2025-08-20 | 8.51 | 8.57 | 8.43 | 8.57 | 8.57 | qfq | 3,889,450 | 33,033,802 | 0.82% |
| 2025-08-19 | 8.59 | 8.65 | 8.47 | 8.50 | 8.50 | qfq | 5,077,301 | 43,305,852 | -0.93% |
| 2025-08-18 | 8.44 | 8.67 | 8.38 | 8.58 | 8.58 | qfq | 10,128,981 | 86,498,462 | 3.00% |
| 2025-08-15 | 8.30 | 8.41 | 8.25 | 8.33 | 8.33 | qfq | 5,074,480 | 42,386,975 | 1.22% |
| 2025-08-14 | 8.50 | 8.50 | 8.22 | 8.23 | 8.23 | qfq | 8,166,228 | 68,338,859 | -2.37% |
| 2025-08-13 | 8.40 | 8.45 | 8.32 | 8.43 | 8.43 | qfq | 8,130,346 | 68,269,859 | 1.32% |
| 2025-08-12 | 8.40 | 8.52 | 8.30 | 8.32 | 8.32 | qfq | 4,766,644 | 39,823,933 | -0.95% |
| 2025-08-11 | 8.36 | 8.48 | 8.31 | 8.40 | 8.40 | qfq | 6,045,600 | 50,684,982 | 0.48% |
| 2025-08-08 | 8.40 | 8.49 | 8.30 | 8.36 | 8.36 | qfq | 6,354,862 | 53,178,452 | -1.18% |
| 2025-08-07 | 8.36 | 8.50 | 8.26 | 8.46 | 8.46 | qfq | 11,937,895 | 100,079,543 | 2.17% |
| 2025-08-06 | 8.18 | 8.30 | 8.09 | 8.28 | 8.28 | qfq | 7,118,370 | 58,314,747 | 1.35% |
| 2025-08-05 | 8.10 | 8.20 | 8.09 | 8.17 | 8.17 | qfq | 5,412,333 | 44,118,536 | 1.24% |
| 2025-08-04 | 7.97 | 8.08 | 7.94 | 8.07 | 8.07 | qfq | 3,609,264 | 29,022,340 | 1.51% |
| 2025-08-01 | 7.87 | 7.99 | 7.86 | 7.95 | 7.95 | qfq | 4,725,033 | 37,418,632 | 1.15% |
| 2025-07-31 | 8.00 | 8.09 | 7.77 | 7.86 | 7.86 | qfq | 5,887,328 | 46,780,411 | -1.50% |
| 2025-07-30 | 8.06 | 8.09 | 7.92 | 7.98 | 7.98 | qfq | 5,556,687 | 44,380,031 | -1.12% |
| 2025-07-29 | 8.20 | 8.21 | 8.01 | 8.07 | 8.07 | qfq | 6,074,385 | 49,246,840 | -1.71% |
| 2025-07-28 | 8.06 | 8.21 | 8.03 | 8.21 | 8.21 | qfq | 5,977,404 | 48,587,709 | 1.99% |
| 2025-07-25 | 7.95 | 8.13 | 7.87 | 8.05 | 8.05 | qfq | 11,062,109 | 88,917,180 | -2.42% |
| 2025-07-24 | 8.21 | 8.31 | 8.20 | 8.25 | 8.25 | qfq | 4,425,182 | 36,580,559 | 0.49% |
| 2025-07-23 | 8.35 | 8.35 | 8.18 | 8.21 | 8.21 | qfq | 5,783,384 | 47,555,194 | -1.91% |
| 2025-07-22 | 8.30 | 8.43 | 8.22 | 8.37 | 8.37 | qfq | 6,911,776 | 57,374,436 | 1.58% |
| 2025-07-21 | 8.08 | 8.28 | 8.08 | 8.24 | 8.24 | qfq | 8,022,613 | 65,774,639 | 1.98% |
| 2025-07-18 | 8.11 | 8.15 | 8.03 | 8.08 | 8.08 | qfq | 4,303,104 | 34,738,115 | 0.00% |
| 2025-07-17 | 8.11 | 8.11 | 8.02 | 8.08 | 8.08 | qfq | 7,694,499 | 62,028,184 | -0.37% |
| 2025-07-16 | 8.08 | 8.21 | 8.03 | 8.11 | 8.11 | qfq | 6,144,630 | 49,865,837 | 0.75% |
| 2025-07-15 | 8.16 | 8.19 | 7.99 | 8.05 | 8.05 | qfq | 5,548,385 | 44,802,922 | -1.23% |
| 2025-07-14 | 8.07 | 8.22 | 8.05 | 8.15 | 8.15 | qfq | 5,082,561 | 41,452,043 | 0.87% |
| 2025-07-11 | 8.13 | 8.13 | 8.02 | 8.08 | 8.08 | qfq | 4,300,474 | 34,721,531 | -0.25% |
| 2025-07-10 | 8.15 | 8.16 | 8.06 | 8.10 | 8.10 | qfq | 3,925,318 | 31,767,706 | -0.61% |
| 2025-07-09 | 8.10 | 8.22 | 8.03 | 8.15 | 8.15 | qfq | 7,043,165 | 57,385,415 | 0.62% |
| 2025-07-08 | 8.13 | 8.18 | 8.00 | 8.10 | 8.10 | qfq | 6,306,232 | 50,799,964 | -0.25% |
| 2025-07-07 | 7.82 | 8.22 | 7.82 | 8.12 | 8.12 | qfq | 9,467,340 | 76,197,719 | 3.97% |
| 2025-07-04 | 7.95 | 7.96 | 7.80 | 7.81 | 7.81 | qfq | 3,432,089 | 26,939,917 | -1.39% |
| 2025-07-03 | 8.01 | 8.01 | 7.87 | 7.92 | 7.92 | qfq | 3,356,216 | 26,573,164 | -0.38% |
| 2025-07-02 | 7.89 | 8.02 | 7.86 | 7.95 | 7.95 | qfq | 6,105,189 | 48,481,530 | 0.13% |
| 2025-07-01 | 7.80 | 7.97 | 7.79 | 7.94 | 7.94 | qfq | 5,238,768 | 41,214,760 | 1.40% |
| 2025-06-30 | 7.81 | 7.89 | 7.79 | 7.83 | 7.83 | qfq | 5,041,528 | 39,529,980 | 0.77% |
| 2025-06-27 | 7.78 | 7.80 | 7.75 | 7.77 | 7.77 | qfq | 3,234,043 | 25,141,723 | 0.26% |
| 2025-06-26 | 7.79 | 7.84 | 7.72 | 7.75 | 7.75 | qfq | 4,639,376 | 36,067,161 | -0.77% |
| 2025-06-25 | 7.80 | 7.84 | 7.74 | 7.81 | 7.81 | qfq | 3,822,809 | 29,766,458 | 0.26% |
| 2025-06-24 | 7.71 | 7.80 | 7.69 | 7.79 | 7.79 | qfq | 4,054,544 | 31,502,011 | 1.04% |
| 2025-06-23 | 7.56 | 7.72 | 7.51 | 7.71 | 7.71 | qfq | 3,991,110 | 30,524,716 | -27.81% |
| 2025-06-20 | 10.74 | 10.88 | 10.64 | 10.68 | 7.75 | qfq | 2,633,138 | 28,289,078 | -0.19% |
| 2025-06-19 | 10.96 | 10.96 | 10.61 | 10.70 | 7.76 | qfq | 3,751,225 | 40,373,332 | -2.28% |
| 2025-06-18 | 10.96 | 11.13 | 10.91 | 10.95 | 7.95 | qfq | 2,679,603 | 29,419,707 | -0.82% |
| 2025-06-17 | 11.19 | 11.20 | 10.94 | 11.04 | 8.01 | qfq | 2,984,861 | 32,935,432 | -0.90% |
| 2025-06-16 | 11.04 | 11.16 | 10.93 | 11.14 | 8.08 | qfq | 2,855,982 | 31,697,286 | 1.09% |
| 2025-06-13 | 10.99 | 11.10 | 10.89 | 11.02 | 8.00 | qfq | 4,154,992 | 45,711,689 | -0.09% |
| 2025-06-12 | 10.90 | 11.06 | 10.90 | 11.03 | 8.00 | qfq | 2,333,095 | 25,652,876 | 0.46% |
| 2025-06-11 | 10.97 | 11.04 | 10.90 | 10.98 | 7.97 | qfq | 2,656,507 | 29,169,499 | 0.55% |
| 2025-06-10 | 10.95 | 10.99 | 10.76 | 10.92 | 7.92 | qfq | 2,831,346 | 30,787,962 | -0.36% |
| 2025-06-09 | 10.97 | 11.05 | 10.90 | 10.96 | 7.95 | qfq | 2,630,053 | 28,820,130 | 0.37% |
| 2025-06-06 | 10.86 | 11.01 | 10.78 | 10.92 | 7.92 | qfq | 2,321,439 | 25,304,167 | 0.46% |
| 2025-06-05 | 10.80 | 11.08 | 10.80 | 10.87 | 7.89 | qfq | 2,768,392 | 30,088,969 | 1.40% |
| 2025-06-04 | 10.78 | 10.81 | 10.66 | 10.72 | 7.78 | qfq | 1,532,206 | 16,441,178 | 0.00% |
| 2025-06-03 | 10.48 | 10.83 | 10.46 | 10.72 | 7.78 | qfq | 3,621,593 | 38,729,065 | 2.29% |
| 2025-05-30 | 10.78 | 10.78 | 10.44 | 10.48 | 7.60 | qfq | 2,789,540 | 29,401,804 | -2.15% |
| 2025-05-29 | 10.68 | 10.82 | 10.59 | 10.71 | 7.77 | qfq | 3,045,341 | 32,669,172 | 0.85% |
| 2025-05-28 | 10.66 | 10.76 | 10.59 | 10.62 | 7.71 | qfq | 1,661,341 | 17,694,331 | 0.19% |
| 2025-05-27 | 10.69 | 10.73 | 10.55 | 10.60 | 7.69 | qfq | 2,137,044 | 22,704,685 | -0.93% |
| 2025-05-26 | 10.69 | 10.89 | 10.64 | 10.70 | 7.76 | qfq | 3,324,205 | 35,741,577 | -0.74% |
| 2025-05-23 | 10.80 | 11.07 | 10.71 | 10.78 | 7.82 | qfq | 3,986,380 | 43,421,962 | 0.09% |
| 2025-05-22 | 10.98 | 11.19 | 10.71 | 10.77 | 7.82 | qfq | 3,898,767 | 42,703,769 | -2.45% |
| 2025-05-21 | 11.11 | 11.20 | 10.99 | 11.04 | 8.01 | qfq | 2,255,547 | 24,943,781 | -0.99% |
| 2025-05-20 | 11.05 | 11.17 | 10.99 | 11.15 | 8.09 | qfq | 2,451,932 | 27,238,451 | 1.00% |
| 2025-05-19 | 11.10 | 11.10 | 10.94 | 11.04 | 8.01 | qfq | 2,666,725 | 29,383,253 | 0.09% |
| 2025-05-16 | 11.12 | 11.21 | 11.03 | 11.03 | 8.00 | qfq | 2,840,671 | 31,505,849 | -0.90% |
| 2025-05-15 | 11.16 | 11.19 | 11.02 | 11.13 | 8.08 | qfq | 3,472,501 | 38,611,438 | -0.27% |
| 2025-05-14 | 11.22 | 11.22 | 10.98 | 11.16 | 8.10 | qfq | 3,860,093 | 42,931,278 | -0.53% |
| 2025-05-13 | 11.30 | 11.30 | 11.12 | 11.22 | 8.14 | qfq | 3,464,737 | 38,739,548 | 0.18% |
| 2025-05-12 | 11.21 | 11.32 | 11.14 | 11.20 | 8.13 | qfq | 3,758,881 | 42,095,194 | -0.09% |
| 2025-05-09 | 11.21 | 11.23 | 10.97 | 11.21 | 8.13 | qfq | 5,066,267 | 56,123,943 | -0.09% |
| 2025-05-08 | 11.02 | 11.24 | 11.00 | 11.22 | 8.14 | qfq | 4,153,917 | 46,307,718 | 1.81% |
| 2025-05-07 | 11.15 | 11.23 | 10.92 | 11.02 | 8.00 | qfq | 4,494,022 | 49,767,072 | -0.36% |
| 2025-05-06 | 10.81 | 11.16 | 10.80 | 11.06 | 8.03 | qfq | 6,371,785 | 70,025,064 | 3.36% |
| 2025-04-30 | 10.74 | 10.86 | 10.66 | 10.70 | 7.76 | qfq | 4,500,894 | 48,395,115 | -0.37% |
| 2025-04-29 | 10.90 | 10.90 | 10.61 | 10.74 | 7.79 | qfq | 5,803,766 | 62,426,762 | -0.74% |
| 2025-04-28 | 11.40 | 11.40 | 10.76 | 10.82 | 7.85 | qfq | 12,292,389 | 134,742,139 | -7.68% |
| 2025-04-25 | 11.28 | 11.83 | 11.16 | 11.72 | 8.50 | qfq | 10,216,599 | 118,717,049 | 4.27% |
| 2025-04-24 | 11.19 | 11.35 | 11.08 | 11.24 | 8.16 | qfq | 4,259,817 | 47,881,182 | 0.81% |
| 2025-04-23 | 10.99 | 11.22 | 10.90 | 11.15 | 8.09 | qfq | 3,909,570 | 43,335,730 | 2.29% |
| 2025-04-22 | 10.86 | 10.97 | 10.84 | 10.90 | 7.91 | qfq | 3,025,887 | 33,022,242 | 0.37% |
| 2025-04-21 | 10.59 | 10.98 | 10.46 | 10.86 | 7.88 | qfq | 4,458,652 | 48,232,192 | 2.65% |
| 2025-04-18 | 10.57 | 10.63 | 10.36 | 10.58 | 7.68 | qfq | 2,532,118 | 26,574,833 | 0.57% |
| 2025-04-17 | 10.30 | 10.64 | 10.30 | 10.52 | 7.63 | qfq | 3,578,216 | 37,734,877 | 0.86% |
| 2025-04-16 | 10.64 | 10.68 | 10.29 | 10.43 | 7.57 | qfq | 4,180,089 | 43,830,689 | -2.52% |
| 2025-04-15 | 10.60 | 10.74 | 10.52 | 10.70 | 7.76 | qfq | 4,776,995 | 50,749,452 | 0.66% |
| 2025-04-14 | 10.80 | 10.90 | 10.60 | 10.63 | 7.71 | qfq | 5,296,214 | 56,991,980 | 0.28% |
| 2025-04-11 | 10.38 | 10.81 | 10.28 | 10.60 | 7.69 | qfq | 5,168,507 | 55,037,035 | 1.15% |
| 2025-04-10 | 10.56 | 10.75 | 10.34 | 10.48 | 7.60 | qfq | 6,509,725 | 68,688,156 | 2.04% |
| 2025-04-09 | 9.91 | 10.43 | 9.12 | 10.27 | 7.45 | qfq | 8,575,206 | 84,256,605 | 3.01% |
| 2025-04-08 | 9.91 | 10.36 | 9.75 | 9.97 | 7.23 | qfq | 7,329,709 | 73,931,282 | 2.78% |
| 2025-04-07 | 11.05 | 11.19 | 9.50 | 9.70 | 7.04 | qfq | 10,807,806 | 111,057,173 | -16.88% |
| 2025-04-03 | 11.66 | 11.80 | 11.38 | 11.67 | 8.47 | qfq | 6,513,552 | 75,534,452 | -0.77% |
| 2025-04-02 | 11.80 | 12.00 | 11.73 | 11.76 | 8.53 | qfq | 5,912,895 | 70,003,656 | -0.76% |
| 2025-04-01 | 11.74 | 11.94 | 11.65 | 11.85 | 8.60 | qfq | 8,451,280 | 99,831,511 | 1.37% |
| 2025-03-31 | 11.61 | 11.99 | 11.08 | 11.69 | 8.48 | qfq | 15,386,545 | 178,518,499 | 2.19% |
| 2025-03-28 | 12.05 | 12.56 | 11.40 | 11.44 | 8.30 | qfq | 22,000,142 | 264,233,488 | 5.93% |
| 2025-03-27 | 10.97 | 10.97 | 10.62 | 10.80 | 7.84 | qfq | 3,273,027 | 35,329,710 | -1.37% |
| 2025-03-26 | 10.94 | 11.15 | 10.77 | 10.95 | 7.95 | qfq | 3,362,343 | 37,058,476 | 0.18% |
| 2025-03-25 | 10.85 | 11.09 | 10.77 | 10.93 | 7.93 | qfq | 4,808,996 | 52,731,218 | 1.02% |
| 2025-03-24 | 11.22 | 11.32 | 10.60 | 10.82 | 7.85 | qfq | 5,029,177 | 55,122,614 | -3.13% |
| 2025-03-21 | 11.58 | 11.59 | 11.05 | 11.17 | 8.11 | qfq | 5,351,860 | 60,141,813 | -3.62% |
| 2025-03-20 | 11.77 | 11.77 | 11.48 | 11.59 | 8.41 | qfq | 4,166,231 | 48,371,985 | -1.61% |
| 2025-03-19 | 11.82 | 11.93 | 11.58 | 11.78 | 8.55 | qfq | 4,307,953 | 50,652,827 | -0.51% |
| 2025-03-18 | 11.48 | 12.10 | 11.48 | 11.84 | 8.59 | qfq | 7,232,763 | 85,561,723 | 3.32% |
| 2025-03-17 | 11.31 | 11.53 | 11.27 | 11.46 | 8.32 | qfq | 4,075,361 | 46,423,653 | 2.05% |
| 2025-03-14 | 11.43 | 11.43 | 10.95 | 11.23 | 8.15 | qfq | 4,311,992 | 48,004,576 | -0.53% |
| 2025-03-13 | 11.49 | 11.53 | 11.13 | 11.29 | 8.19 | qfq | 3,726,494 | 42,044,517 | -1.74% |
| 2025-03-12 | 11.24 | 11.65 | 11.04 | 11.49 | 8.34 | qfq | 5,710,643 | 65,438,588 | 2.77% |
| 2025-03-11 | 11.11 | 11.22 | 10.92 | 11.18 | 8.11 | qfq | 3,436,263 | 37,976,150 | 0.54% |
| 2025-03-10 | 11.15 | 11.21 | 10.96 | 11.12 | 8.07 | qfq | 3,185,825 | 35,331,282 | -0.09% |
| 2025-03-07 | 11.21 | 11.29 | 11.00 | 11.13 | 8.08 | qfq | 4,146,343 | 46,229,891 | -0.71% |
| 2025-03-06 | 10.97 | 11.29 | 10.88 | 11.21 | 8.13 | qfq | 4,561,046 | 50,975,757 | 2.66% |
| 2025-03-05 | 10.94 | 10.99 | 10.72 | 10.92 | 7.92 | qfq | 2,695,552 | 29,220,603 | -0.09% |
| 2025-03-04 | 10.67 | 10.93 | 10.60 | 10.93 | 7.93 | qfq | 2,888,099 | 31,271,361 | 2.25% |
| 2025-03-03 | 10.80 | 10.94 | 10.50 | 10.69 | 7.76 | qfq | 4,742,377 | 50,890,885 | 0.66% |
| 2025-02-28 | 10.99 | 11.08 | 10.57 | 10.62 | 7.71 | qfq | 6,176,578 | 66,301,063 | -4.32% |
| 2025-02-27 | 11.40 | 11.68 | 10.87 | 11.10 | 8.05 | qfq | 8,688,945 | 97,197,975 | 0.91% |
| 2025-02-26 | 10.67 | 11.15 | 10.61 | 11.00 | 7.98 | qfq | 6,001,853 | 65,599,917 | 3.09% |
| 2025-02-25 | 10.65 | 10.78 | 10.60 | 10.67 | 7.74 | qfq | 3,622,547 | 38,645,420 | -1.11% |
| 2025-02-24 | 10.63 | 10.96 | 10.38 | 10.79 | 7.83 | qfq | 6,244,538 | 66,970,941 | 1.41% |
| 2025-02-21 | 10.56 | 10.76 | 10.48 | 10.64 | 7.72 | qfq | 5,018,910 | 53,300,053 | 0.76% |
| 2025-02-20 | 10.39 | 10.56 | 10.26 | 10.56 | 7.66 | qfq | 3,607,762 | 37,577,708 | 2.03% |
| 2025-02-19 | 10.11 | 10.38 | 10.07 | 10.35 | 7.51 | qfq | 3,063,192 | 31,496,274 | 1.97% |
| 2025-02-18 | 10.45 | 10.64 | 10.10 | 10.15 | 7.37 | qfq | 4,475,529 | 46,273,203 | -2.78% |
| 2025-02-17 | 10.20 | 10.73 | 10.12 | 10.44 | 7.58 | qfq | 5,045,031 | 52,651,631 | 3.37% |
| 2025-02-14 | 10.08 | 10.21 | 10.03 | 10.10 | 7.33 | qfq | 2,657,217 | 26,880,506 | -0.30% |
| 2025-02-13 | 10.56 | 10.60 | 10.13 | 10.13 | 7.35 | qfq | 5,129,459 | 52,736,096 | -4.07% |
| 2025-02-12 | 10.42 | 10.69 | 10.40 | 10.56 | 7.66 | qfq | 4,270,672 | 45,060,443 | 1.54% |
| 2025-02-11 | 10.48 | 10.55 | 10.33 | 10.40 | 7.55 | qfq | 3,499,949 | 36,443,186 | -0.57% |
| 2025-02-10 | 10.31 | 10.52 | 10.14 | 10.46 | 7.59 | qfq | 4,868,235 | 50,532,660 | 1.36% |
| 2025-02-07 | 10.27 | 10.45 | 10.25 | 10.32 | 7.49 | qfq | 4,321,937 | 44,774,974 | -0.19% |
| 2025-02-06 | 10.12 | 10.34 | 10.02 | 10.34 | 7.50 | qfq | 4,072,811 | 41,551,860 | 1.17% |
| 2025-02-05 | 10.14 | 10.26 | 10.08 | 10.22 | 7.42 | qfq | 3,074,334 | 31,296,331 | 1.19% |
| 2025-01-27 | 10.36 | 10.54 | 10.07 | 10.10 | 7.33 | qfq | 3,860,967 | 39,502,686 | -2.51% |
| 2025-01-24 | 10.15 | 10.55 | 10.15 | 10.36 | 7.52 | qfq | 3,616,101 | 37,485,313 | 1.97% |
| 2025-01-23 | 10.59 | 10.78 | 10.16 | 10.16 | 7.37 | qfq | 6,066,700 | 62,761,022 | 0.10% |
| 2025-01-22 | 10.25 | 10.35 | 10.04 | 10.15 | 7.37 | qfq | 3,207,789 | 32,577,953 | -1.65% |
| 2025-01-21 | 10.41 | 10.61 | 10.13 | 10.32 | 7.49 | qfq | 4,811,406 | 49,659,499 | -0.96% |
| 2025-01-20 | 10.67 | 10.87 | 10.39 | 10.42 | 7.56 | qfq | 7,147,234 | 75,607,846 | -2.25% |
| 2025-01-17 | 10.09 | 10.68 | 10.02 | 10.66 | 7.74 | qfq | 6,942,287 | 72,498,725 | 5.34% |
| 2025-01-16 | 10.02 | 10.35 | 9.98 | 10.12 | 7.34 | qfq | 4,202,261 | 42,589,455 | 0.90% |
| 2025-01-15 | 9.95 | 10.35 | 9.80 | 10.03 | 7.28 | qfq | 7,387,607 | 74,672,160 | 1.62% |
| 2025-01-14 | 9.52 | 9.87 | 9.50 | 9.87 | 7.16 | qfq | 3,976,455 | 38,811,735 | 3.46% |
| 2025-01-13 | 9.36 | 9.60 | 9.02 | 9.54 | 6.92 | qfq | 2,830,924 | 26,401,152 | 1.92% |
| 2025-01-10 | 9.80 | 9.82 | 9.33 | 9.36 | 6.79 | qfq | 2,515,546 | 24,135,868 | -4.20% |
| 2025-01-09 | 9.75 | 9.90 | 9.48 | 9.77 | 7.09 | qfq | 3,497,936 | 34,159,657 | 1.14% |
| 2025-01-08 | 9.49 | 9.76 | 9.24 | 9.66 | 7.01 | qfq | 4,000,864 | 38,083,052 | 1.47% |
| 2025-01-07 | 9.10 | 9.55 | 8.97 | 9.52 | 6.91 | qfq | 2,851,424 | 26,552,378 | 5.43% |
| 2025-01-06 | 9.18 | 9.24 | 8.60 | 9.03 | 6.55 | qfq | 2,902,477 | 26,114,664 | -1.85% |
| 2025-01-03 | 9.99 | 10.07 | 9.11 | 9.20 | 6.68 | qfq | 5,441,365 | 51,921,812 | -6.60% |
| 2025-01-02 | 9.71 | 10.20 | 9.56 | 9.85 | 7.15 | qfq | 6,276,294 | 61,954,503 | 1.23% |
| 2024-12-31 | 9.84 | 9.93 | 9.71 | 9.73 | 7.06 | qfq | 4,661,002 | 45,696,423 | -1.12% |
| 2024-12-30 | 9.81 | 9.95 | 9.50 | 9.84 | 7.14 | qfq | 5,744,950 | 56,098,058 | 0.41% |
| 2024-12-27 | 9.45 | 9.80 | 9.35 | 9.80 | 7.11 | qfq | 6,152,744 | 59,483,046 | 4.93% |
| 2024-12-26 | 9.15 | 9.41 | 9.04 | 9.34 | 6.78 | qfq | 3,722,056 | 34,734,538 | 2.64% |
| 2024-12-25 | 9.19 | 9.27 | 8.97 | 9.10 | 6.60 | qfq | 2,985,829 | 27,174,504 | -1.41% |
| 2024-12-24 | 9.08 | 9.27 | 8.97 | 9.23 | 6.70 | qfq | 2,959,426 | 26,988,969 | 3.01% |
| 2024-12-23 | 9.25 | 9.37 | 8.91 | 8.96 | 6.50 | qfq | 2,988,081 | 27,080,783 | -3.86% |
| 2024-12-20 | 9.08 | 9.33 | 9.01 | 9.32 | 6.76 | qfq | 2,430,981 | 22,410,877 | 3.21% |
| 2024-12-19 | 9.04 | 9.18 | 8.89 | 9.03 | 6.55 | qfq | 2,069,545 | 18,619,341 | -0.44% |
| 2024-12-18 | 9.01 | 9.18 | 8.83 | 9.07 | 6.58 | qfq | 1,970,507 | 17,840,941 | 0.67% |
| 2024-12-17 | 9.51 | 9.51 | 8.99 | 9.01 | 6.54 | qfq | 3,216,390 | 29,600,025 | -5.26% |
| 2024-12-16 | 9.50 | 9.63 | 9.46 | 9.51 | 6.90 | qfq | 2,787,016 | 26,610,758 | 0.32% |
| 2024-12-13 | 9.72 | 9.72 | 9.45 | 9.48 | 6.88 | qfq | 2,737,882 | 26,104,490 | -2.57% |
| 2024-12-12 | 9.69 | 9.74 | 9.51 | 9.73 | 7.06 | qfq | 2,501,222 | 24,100,039 | 0.21% |
| 2024-12-11 | 9.62 | 9.74 | 9.57 | 9.71 | 7.05 | qfq | 2,418,037 | 23,349,737 | 0.62% |
| 2024-12-10 | 9.90 | 9.99 | 9.61 | 9.65 | 7.00 | qfq | 4,327,621 | 42,366,937 | -0.31% |
| 2024-12-09 | 9.45 | 9.69 | 9.41 | 9.68 | 7.02 | qfq | 3,784,536 | 36,190,131 | 2.22% |
| 2024-12-06 | 9.45 | 9.63 | 9.33 | 9.47 | 6.87 | qfq | 2,801,042 | 26,428,672 | -0.32% |
| 2024-12-05 | 9.38 | 9.51 | 9.31 | 9.50 | 6.89 | qfq | 2,692,955 | 25,369,033 | 1.28% |
| 2024-12-04 | 9.60 | 9.67 | 9.31 | 9.38 | 6.81 | qfq | 2,921,029 | 27,742,616 | -3.00% |
| 2024-12-03 | 9.53 | 9.82 | 9.47 | 9.67 | 7.02 | qfq | 4,832,674 | 46,718,536 | 2.00% |
| 2024-12-02 | 9.35 | 9.51 | 9.20 | 9.48 | 6.88 | qfq | 2,179,723 | 20,492,259 | 1.83% |
| 2024-11-29 | 9.35 | 9.44 | 9.15 | 9.31 | 6.76 | qfq | 3,574,946 | 33,184,434 | 0.43% |
| 2024-11-28 | 9.33 | 9.39 | 9.22 | 9.27 | 6.73 | qfq | 3,011,250 | 28,113,028 | -0.11% |
| 2024-11-27 | 9.12 | 9.28 | 8.84 | 9.28 | 6.73 | qfq | 2,041,760 | 18,456,783 | 1.64% |
| 2024-11-26 | 9.29 | 9.49 | 9.09 | 9.13 | 6.63 | qfq | 1,931,829 | 17,922,389 | -2.25% |
| 2024-11-25 | 9.25 | 9.34 | 9.06 | 9.34 | 6.78 | qfq | 2,029,237 | 18,684,301 | 2.08% |
| 2024-11-22 | 9.55 | 9.55 | 9.11 | 9.15 | 6.64 | qfq | 3,074,827 | 28,677,794 | -3.48% |
| 2024-11-21 | 9.44 | 9.51 | 9.34 | 9.48 | 6.88 | qfq | 2,356,687 | 22,257,059 | 0.96% |
| 2024-11-20 | 9.28 | 9.42 | 9.18 | 9.39 | 6.81 | qfq | 2,142,845 | 19,963,703 | 1.19% |
| 2024-11-19 | 8.96 | 9.30 | 8.91 | 9.28 | 6.73 | qfq | 3,248,069 | 29,593,648 | 4.04% |
| 2024-11-18 | 9.19 | 9.28 | 8.81 | 8.92 | 6.47 | qfq | 2,616,583 | 23,490,320 | -2.09% |
| 2024-11-15 | 9.42 | 9.46 | 9.10 | 9.11 | 6.61 | qfq | 3,063,536 | 28,457,817 | -2.88% |
| 2024-11-14 | 9.74 | 9.77 | 9.35 | 9.38 | 6.81 | qfq | 3,510,305 | 33,497,763 | -3.50% |
| 2024-11-13 | 9.68 | 9.82 | 9.48 | 9.72 | 7.05 | qfq | 3,129,773 | 30,293,295 | 0.31% |
| 2024-11-12 | 9.95 | 9.97 | 9.58 | 9.69 | 7.03 | qfq | 4,796,584 | 47,026,210 | -1.62% |
| 2024-11-11 | 9.65 | 9.86 | 9.63 | 9.85 | 7.15 | qfq | 5,729,713 | 55,966,732 | 1.44% |
| 2024-11-08 | 9.73 | 9.90 | 9.52 | 9.71 | 7.05 | qfq | 6,396,784 | 62,416,245 | 1.04% |
| 2024-11-07 | 9.21 | 9.62 | 9.21 | 9.61 | 6.97 | qfq | 4,533,408 | 42,942,058 | 4.34% |
| 2024-11-06 | 9.25 | 9.34 | 9.16 | 9.21 | 6.68 | qfq | 3,231,372 | 29,911,871 | -0.22% |
| 2024-11-05 | 9.18 | 9.28 | 9.07 | 9.23 | 6.70 | qfq | 3,146,720 | 28,962,464 | 1.54% |
| 2024-11-04 | 8.75 | 9.13 | 8.75 | 9.09 | 6.60 | qfq | 2,060,653 | 18,591,469 | 2.71% |
| 2024-11-01 | 9.04 | 9.15 | 8.82 | 8.85 | 6.42 | qfq | 2,995,079 | 26,778,562 | -2.96% |
| 2024-10-31 | 9.18 | 9.26 | 9.00 | 9.12 | 6.62 | qfq | 3,221,093 | 29,415,168 | -0.11% |
| 2024-10-30 | 9.30 | 9.32 | 9.00 | 9.13 | 6.63 | qfq | 2,636,204 | 24,115,516 | -1.40% |
| 2024-10-29 | 9.61 | 9.84 | 9.19 | 9.26 | 6.72 | qfq | 4,262,470 | 40,138,959 | -3.34% |
| 2024-10-28 | 9.61 | 9.63 | 9.48 | 9.58 | 6.95 | qfq | 4,024,938 | 38,443,899 | 1.16% |
| 2024-10-25 | 9.39 | 9.57 | 9.35 | 9.47 | 6.87 | qfq | 4,315,853 | 40,767,396 | 0.74% |
| 2024-10-24 | 9.53 | 9.56 | 9.33 | 9.40 | 6.82 | qfq | 3,822,684 | 35,996,600 | -2.19% |
| 2024-10-23 | 9.78 | 10.09 | 9.34 | 9.61 | 6.97 | qfq | 8,624,394 | 81,968,921 | -4.95% |
| 2024-10-22 | 9.58 | 10.15 | 9.47 | 10.11 | 7.34 | qfq | 5,147,994 | 50,527,647 | 5.31% |
| 2024-10-21 | 9.15 | 9.68 | 9.15 | 9.60 | 6.97 | qfq | 4,431,388 | 42,106,643 | 4.35% |
| 2024-10-18 | 8.91 | 9.37 | 8.81 | 9.20 | 6.68 | qfq | 3,137,286 | 28,550,024 | 3.14% |
| 2024-10-17 | 9.05 | 9.27 | 8.90 | 8.92 | 6.47 | qfq | 2,222,671 | 20,134,450 | -0.45% |
| 2024-10-16 | 9.00 | 9.10 | 8.83 | 8.96 | 6.50 | qfq | 2,490,524 | 22,345,664 | -0.99% |
| 2024-10-15 | 9.30 | 9.30 | 9.00 | 9.05 | 6.57 | qfq | 2,820,768 | 25,736,705 | -0.88% |
| 2024-10-14 | 8.89 | 9.28 | 8.68 | 9.13 | 6.63 | qfq | 3,963,628 | 35,672,827 | 5.55% |
| 2024-10-11 | 9.56 | 9.56 | 8.58 | 8.65 | 6.28 | qfq | 3,685,232 | 32,733,422 | -6.79% |
| 2024-10-10 | 9.36 | 9.63 | 9.06 | 9.28 | 6.73 | qfq | 4,158,284 | 38,863,725 | 1.42% |
| 2024-10-09 | 9.96 | 9.96 | 9.05 | 9.15 | 6.64 | qfq | 6,916,021 | 65,579,733 | -11.85% |
| 2024-10-08 | 10.98 | 11.10 | 9.66 | 10.38 | 7.53 | qfq | 8,589,400 | 88,711,616 | 9.26% |
| 2024-09-30 | 9.02 | 9.53 | 8.44 | 9.50 | 6.89 | qfq | 7,654,438 | 69,383,247 | 13.10% |
| 2024-09-27 | 8.17 | 8.48 | 8.11 | 8.40 | 6.10 | qfq | 1,888,655 | 15,601,674 | 3.96% |
| 2024-09-26 | 7.92 | 8.11 | 7.85 | 8.08 | 5.86 | qfq | 1,957,605 | 15,622,295 | 1.25% |
| 2024-09-25 | 8.01 | 8.10 | 7.92 | 7.98 | 5.79 | qfq | 2,108,500 | 16,896,797 | 0.50% |
| 2024-09-24 | 7.71 | 7.95 | 7.65 | 7.94 | 5.76 | qfq | 1,644,750 | 12,867,123 | 2.58% |
| 2024-09-23 | 7.64 | 7.84 | 7.59 | 7.74 | 5.62 | qfq | 1,596,546 | 12,355,098 | 1.04% |
| 2024-09-20 | 7.78 | 7.85 | 7.64 | 7.66 | 5.56 | qfq | 1,252,688 | 9,650,914 | -1.92% |
| 2024-09-19 | 7.63 | 7.89 | 7.63 | 7.81 | 5.67 | qfq | 2,003,213 | 15,613,809 | 2.36% |
| 2024-09-18 | 7.67 | 7.78 | 7.59 | 7.63 | 5.54 | qfq | 1,823,773 | 13,978,642 | -0.52% |
| 2024-09-13 | 7.96 | 8.01 | 7.66 | 7.67 | 5.57 | qfq | 1,819,817 | 14,159,782 | -3.64% |
| 2024-09-12 | 7.86 | 8.02 | 7.84 | 7.96 | 5.78 | qfq | 2,046,580 | 16,265,838 | 0.51% |
| 2024-09-11 | 7.83 | 7.92 | 7.77 | 7.92 | 5.75 | qfq | 1,592,125 | 12,514,336 | 0.76% |
| 2024-09-10 | 7.54 | 7.86 | 7.54 | 7.86 | 5.70 | qfq | 1,704,091 | 13,168,544 | 2.61% |
| 2024-09-09 | 7.59 | 7.74 | 7.53 | 7.66 | 5.56 | qfq | 1,395,414 | 10,646,854 | 0.00% |
| 2024-09-06 | 7.92 | 7.95 | 7.62 | 7.66 | 5.56 | qfq | 2,198,843 | 17,061,374 | -3.53% |
| 2024-09-05 | 7.90 | 8.03 | 7.85 | 7.94 | 5.76 | qfq | 2,438,936 | 19,355,072 | 1.66% |
| 2024-09-04 | 7.84 | 7.93 | 7.76 | 7.81 | 5.67 | qfq | 1,465,853 | 11,508,356 | -0.76% |
| 2024-09-03 | 7.63 | 7.92 | 7.63 | 7.87 | 5.71 | qfq | 2,412,129 | 18,935,157 | 1.68% |
| 2024-09-02 | 7.74 | 7.88 | 7.73 | 7.74 | 5.62 | qfq | 3,084,713 | 24,056,076 | 0.26% |
| 2024-08-30 | 7.82 | 7.97 | 7.63 | 7.72 | 5.60 | qfq | 3,705,580 | 28,908,794 | -1.03% |
| 2024-08-29 | 7.86 | 7.92 | 7.62 | 7.80 | 5.66 | qfq | 3,070,529 | 23,956,892 | 1.43% |
| 2024-08-28 | 7.60 | 8.04 | 7.60 | 7.69 | 5.58 | qfq | 4,499,983 | 34,915,189 | 3.92% |
| 2024-08-27 | 7.34 | 7.48 | 7.34 | 7.40 | 5.37 | qfq | 1,084,150 | 8,032,357 | -1.07% |
| 2024-08-26 | 7.35 | 7.52 | 7.27 | 7.48 | 5.43 | qfq | 1,232,781 | 9,175,291 | 1.77% |
| 2024-08-23 | 7.50 | 7.56 | 7.28 | 7.35 | 5.33 | qfq | 1,805,957 | 13,340,662 | -2.26% |
| 2024-08-22 | 7.50 | 7.64 | 7.47 | 7.52 | 5.46 | qfq | 1,068,320 | 8,073,092 | 0.40% |
| 2024-08-21 | 7.45 | 7.61 | 7.45 | 7.49 | 5.44 | qfq | 1,077,927 | 8,114,671 | -0.40% |
| 2024-08-20 | 7.58 | 7.68 | 7.50 | 7.52 | 5.46 | qfq | 910,666 | 6,864,974 | -1.05% |
| 2024-08-19 | 7.75 | 7.75 | 7.49 | 7.60 | 5.51 | qfq | 1,507,363 | 11,427,762 | -0.91% |
| 2024-08-16 | 7.72 | 7.94 | 7.56 | 7.67 | 5.57 | qfq | 1,762,828 | 13,754,633 | -0.65% |
| 2024-08-15 | 7.78 | 7.82 | 7.54 | 7.72 | 5.60 | qfq | 1,845,428 | 14,157,043 | -1.66% |
| 2024-08-14 | 7.73 | 8.07 | 7.71 | 7.85 | 5.70 | qfq | 2,524,179 | 19,907,729 | 1.55% |
| 2024-08-13 | 7.47 | 7.74 | 7.44 | 7.73 | 5.61 | qfq | 1,657,599 | 12,631,734 | 2.66% |
| 2024-08-12 | 7.59 | 7.66 | 7.50 | 7.53 | 5.46 | qfq | 1,793,041 | 13,567,537 | 0.80% |
| 2024-08-09 | 7.61 | 7.71 | 7.47 | 7.47 | 5.42 | qfq | 1,783,390 | 13,519,293 | -1.45% |
| 2024-08-08 | 7.60 | 7.66 | 7.50 | 7.58 | 5.50 | qfq | 1,841,782 | 13,967,509 | -1.30% |
| 2024-08-07 | 7.62 | 7.78 | 7.40 | 7.68 | 5.57 | qfq | 3,547,042 | 26,946,351 | 2.95% |
| 2024-08-06 | 7.52 | 7.63 | 7.33 | 7.46 | 5.41 | qfq | 2,419,062 | 17,945,375 | 0.40% |
| 2024-08-05 | 7.66 | 7.76 | 7.39 | 7.43 | 5.39 | qfq | 3,076,703 | 23,288,053 | -3.00% |
| 2024-08-02 | 7.53 | 7.82 | 7.53 | 7.66 | 5.56 | qfq | 3,568,271 | 27,523,005 | 1.06% |
| 2024-08-01 | 7.70 | 8.00 | 7.56 | 7.58 | 5.50 | qfq | 4,881,272 | 37,845,034 | -1.69% |
| 2024-07-31 | 7.49 | 7.75 | 7.42 | 7.71 | 5.59 | qfq | 3,193,712 | 24,258,048 | 3.07% |
| 2024-07-30 | 7.16 | 7.62 | 7.07 | 7.48 | 5.43 | qfq | 4,544,867 | 33,669,667 | 4.32% |
| 2024-07-29 | 6.94 | 7.25 | 6.90 | 7.17 | 5.20 | qfq | 4,012,242 | 28,386,800 | 2.87% |
| 2024-07-26 | 7.09 | 7.17 | 6.70 | 6.97 | 5.06 | qfq | 7,307,356 | 50,843,486 | 7.56% |
| 2024-07-25 | 6.48 | 6.58 | 6.21 | 6.48 | 4.70 | qfq | 1,368,284 | 8,839,377 | 0.78% |
| 2024-07-24 | 6.55 | 6.55 | 6.36 | 6.43 | 4.63 | qfq | 1,703,048 | 11,013,037 | -3.02% |
| 2024-07-23 | 6.34 | 6.77 | 6.31 | 6.63 | 4.77 | qfq | 4,128,194 | 27,121,258 | 4.74% |
| 2024-07-22 | 6.32 | 6.43 | 6.28 | 6.33 | 4.56 | qfq | 1,090,960 | 6,945,031 | 0.16% |
| 2024-07-19 | 6.20 | 6.35 | 6.13 | 6.32 | 4.55 | qfq | 1,169,758 | 7,335,965 | 1.94% |
| 2024-07-18 | 6.08 | 6.24 | 6.02 | 6.20 | 4.46 | qfq | 1,194,905 | 7,311,782 | 0.49% |
| 2024-07-17 | 6.15 | 6.30 | 6.10 | 6.17 | 4.44 | qfq | 1,170,439 | 7,232,409 | 0.33% |
| 2024-07-16 | 6.23 | 6.25 | 6.06 | 6.15 | 4.43 | qfq | 993,360 | 6,074,342 | -0.65% |
| 2024-07-15 | 6.35 | 6.36 | 6.16 | 6.19 | 4.46 | qfq | 1,252,388 | 7,793,197 | -3.43% |
| 2024-07-12 | 6.47 | 6.57 | 6.36 | 6.41 | 4.62 | qfq | 1,001,583 | 6,445,194 | -1.08% |
| 2024-07-11 | 6.35 | 6.49 | 6.32 | 6.48 | 4.67 | qfq | 1,739,703 | 11,193,138 | 3.51% |
| 2024-07-10 | 6.36 | 6.45 | 6.26 | 6.26 | 4.51 | qfq | 1,202,319 | 7,625,648 | -2.49% |
| 2024-07-09 | 6.30 | 6.42 | 6.15 | 6.42 | 4.62 | qfq | 1,398,422 | 8,858,730 | 2.39% |
| 2024-07-08 | 6.50 | 6.50 | 6.26 | 6.27 | 4.51 | qfq | 1,240,077 | 7,855,895 | -3.98% |
| 2024-07-05 | 6.48 | 6.58 | 6.37 | 6.53 | 4.70 | qfq | 1,053,086 | 6,837,150 | 1.24% |
| 2024-07-04 | 6.70 | 6.73 | 6.44 | 6.45 | 4.64 | qfq | 2,152,364 | 14,103,070 | -3.59% |
| 2024-07-03 | 7.05 | 7.05 | 6.68 | 6.69 | 4.82 | qfq | 3,374,242 | 22,844,493 | -4.70% |
| 2024-07-02 | 6.90 | 7.19 | 6.77 | 7.02 | 5.05 | qfq | 3,828,035 | 26,790,297 | 2.48% |
| 2024-07-01 | 6.95 | 7.08 | 6.73 | 6.85 | 4.93 | qfq | 3,203,123 | 22,033,107 | -1.58% |
| 2024-06-28 | 6.69 | 7.11 | 6.69 | 6.96 | 5.01 | qfq | 3,630,157 | 25,414,507 | 2.35% |
| 2024-06-27 | 6.96 | 7.02 | 6.73 | 6.80 | 4.90 | qfq | 2,296,736 | 15,717,539 | -2.44% |
| 2024-06-26 | 6.81 | 6.98 | 6.61 | 6.97 | 5.02 | qfq | 2,774,322 | 19,012,711 | 4.19% |
| 2024-06-25 | 6.96 | 6.98 | 6.58 | 6.69 | 4.82 | qfq | 2,963,480 | 19,829,800 | -1.18% |
| 2024-06-24 | 7.28 | 7.31 | 6.76 | 6.77 | 4.87 | qfq | 5,446,787 | 37,980,444 | -6.62% |
| 2024-06-21 | 7.68 | 7.94 | 7.25 | 7.25 | 5.22 | qfq | 8,354,372 | 63,448,764 | -3.72% |
| 2024-06-20 | 7.29 | 8.32 | 7.28 | 7.53 | 5.42 | qfq | 10,737,376 | 82,796,762 | 4.15% |
| 2024-06-19 | 7.45 | 7.57 | 7.23 | 7.23 | 5.21 | qfq | 5,911,808 | 43,433,647 | -4.87% |
| 2024-06-18 | 7.39 | 7.71 | 7.26 | 7.60 | 5.47 | qfq | 9,002,652 | 66,827,260 | 0.00% |
| 2024-06-17 | 6.99 | 7.92 | 6.90 | 7.60 | 5.47 | qfq | 13,979,331 | 102,154,830 | -5.47% |
| 2024-06-14 | 7.29 | 8.35 | 7.20 | 8.04 | 5.79 | qfq | 15,563,990 | 126,666,613 | 15.52% |
| 2024-06-13 | 6.43 | 7.27 | 6.38 | 6.96 | 5.01 | qfq | 3,209,773 | 21,811,597 | 7.91% |
| 2024-06-12 | 6.26 | 6.51 | 6.26 | 6.45 | 4.64 | qfq | 810,156 | 5,224,068 | 1.26% |
| 2024-06-11 | 6.35 | 6.44 | 6.23 | 6.37 | 4.59 | qfq | 797,598 | 5,040,058 | -0.47% |
| 2024-06-07 | 6.31 | 6.50 | 6.24 | 6.40 | 4.61 | qfq | 1,240,994 | 7,903,016 | 3.90% |
| 2024-06-06 | 6.52 | 6.54 | 6.13 | 6.16 | 4.44 | qfq | 2,023,014 | 12,667,650 | -5.52% |
| 2024-06-05 | 6.71 | 6.76 | 6.50 | 6.52 | 4.69 | qfq | 1,345,510 | 8,895,661 | -3.55% |
| 2024-06-04 | 6.80 | 6.82 | 6.54 | 6.76 | 4.87 | qfq | 1,744,118 | 11,615,969 | -1.46% |
| 2024-06-03 | 7.15 | 7.15 | 6.80 | 6.86 | 4.94 | qfq | 2,232,302 | 15,496,924 | -3.52% |
| 2024-05-31 | 7.02 | 7.28 | 6.97 | 7.11 | 5.12 | qfq | 2,185,199 | 15,534,869 | 0.57% |
| 2024-05-30 | 7.14 | 7.25 | 7.06 | 7.07 | 5.09 | qfq | 1,472,585 | 10,480,770 | -1.94% |
| 2024-05-29 | 7.44 | 7.54 | 7.13 | 7.21 | 5.19 | qfq | 2,667,294 | 19,507,192 | -4.38% |
| 2024-05-28 | 7.33 | 7.68 | 7.32 | 7.54 | 5.43 | qfq | 4,226,762 | 31,887,660 | 0.40% |
| 2024-05-27 | 7.12 | 8.18 | 7.03 | 7.51 | 5.41 | qfq | 5,949,550 | 45,243,807 | 6.52% |
| 2024-05-24 | 6.88 | 7.23 | 6.81 | 7.05 | 5.08 | qfq | 1,671,139 | 11,888,975 | 1.59% |
| 2024-05-23 | 7.10 | 7.10 | 6.86 | 6.94 | 5.00 | qfq | 1,164,274 | 8,098,340 | -1.00% |
| 2024-05-22 | 7.09 | 7.14 | 6.97 | 7.01 | 5.05 | qfq | 791,646 | 5,569,858 | -0.14% |
| 2024-05-21 | 7.28 | 7.28 | 6.96 | 7.02 | 5.05 | qfq | 1,531,070 | 10,784,780 | -2.09% |
| 2024-05-20 | 7.25 | 7.31 | 7.15 | 7.17 | 5.16 | qfq | 1,129,294 | 8,172,344 | -0.83% |
| 2024-05-17 | 7.15 | 7.27 | 7.04 | 7.23 | 5.21 | qfq | 948,010 | 6,815,646 | 1.83% |
| 2024-05-16 | 7.28 | 7.28 | 7.07 | 7.10 | 5.11 | qfq | 783,625 | 5,595,096 | -0.14% |
| 2024-05-15 | 7.34 | 7.43 | 7.07 | 7.11 | 5.12 | qfq | 1,079,568 | 7,815,679 | -3.40% |
| 2024-05-14 | 7.23 | 7.42 | 7.16 | 7.36 | 5.30 | qfq | 1,087,485 | 7,990,646 | 2.65% |
| 2024-05-13 | 7.34 | 7.45 | 7.08 | 7.17 | 5.16 | qfq | 1,323,055 | 9,536,738 | -2.05% |
| 2024-05-10 | 7.59 | 7.63 | 7.23 | 7.32 | 5.27 | qfq | 2,478,740 | 18,278,915 | -2.14% |
| 2024-05-09 | 7.52 | 7.67 | 7.42 | 7.48 | 5.39 | qfq | 1,354,173 | 10,233,630 | 0.13% |
| 2024-05-08 | 7.66 | 7.70 | 7.44 | 7.47 | 5.38 | qfq | 1,045,640 | 7,877,916 | -2.35% |
| 2024-05-07 | 7.80 | 7.80 | 7.60 | 7.65 | 5.51 | qfq | 1,240,986 | 9,523,814 | -0.91% |
| 2024-05-06 | 7.97 | 7.98 | 7.69 | 7.72 | 5.56 | qfq | 1,286,992 | 9,996,264 | -0.52% |
| 2024-04-30 | 7.72 | 7.88 | 7.54 | 7.76 | 5.59 | qfq | 1,386,864 | 10,691,399 | 0.52% |
| 2024-04-29 | 7.53 | 7.87 | 7.53 | 7.72 | 5.56 | qfq | 1,396,482 | 10,786,149 | 1.85% |
| 2024-04-26 | 7.30 | 7.69 | 7.26 | 7.58 | 5.46 | qfq | 1,648,000 | 12,300,745 | -1.43% |
| 2024-04-25 | 7.76 | 7.76 | 7.55 | 7.69 | 5.54 | qfq | 1,067,666 | 8,216,182 | 0.13% |
| 2024-04-24 | 7.42 | 7.69 | 7.31 | 7.68 | 5.53 | qfq | 1,273,477 | 9,706,177 | 3.78% |
| 2024-04-23 | 7.31 | 7.50 | 7.23 | 7.40 | 5.33 | qfq | 1,191,757 | 8,799,939 | 1.93% |
| 2024-04-22 | 7.37 | 7.49 | 7.00 | 7.26 | 5.23 | qfq | 1,546,502 | 11,197,284 | -3.84% |
| 2024-04-19 | 7.58 | 7.64 | 7.40 | 7.55 | 5.44 | qfq | 808,235 | 6,080,622 | 0.00% |
| 2024-04-18 | 7.79 | 7.83 | 7.55 | 7.55 | 5.44 | qfq | 1,160,842 | 8,917,366 | -3.08% |
| 2024-04-17 | 7.29 | 7.82 | 7.28 | 7.79 | 5.61 | qfq | 2,019,543 | 15,498,070 | 7.89% |
| 2024-04-16 | 7.51 | 7.60 | 7.04 | 7.22 | 5.20 | qfq | 2,457,088 | 17,767,418 | -6.96% |
| 2024-04-15 | 8.03 | 8.31 | 7.61 | 7.76 | 5.59 | qfq | 2,079,875 | 16,421,072 | -4.32% |
| 2024-04-12 | 8.30 | 8.38 | 8.08 | 8.11 | 5.84 | qfq | 1,066,857 | 8,743,136 | -2.29% |
| 2024-04-11 | 8.00 | 8.41 | 7.91 | 8.30 | 5.98 | qfq | 1,218,540 | 10,072,481 | 2.34% |
| 2024-04-10 | 8.30 | 8.48 | 8.03 | 8.11 | 5.84 | qfq | 903,883 | 7,383,817 | -2.87% |
| 2024-04-09 | 8.28 | 8.47 | 8.20 | 8.35 | 6.01 | qfq | 1,263,252 | 10,522,620 | 0.12% |
| 2024-04-08 | 8.40 | 8.80 | 8.15 | 8.34 | 6.00 | qfq | 2,505,029 | 21,276,921 | -0.48% |
| 2024-04-03 | 8.45 | 8.50 | 8.14 | 8.38 | 6.03 | qfq | 906,284 | 7,598,814 | -1.53% |
| 2024-04-02 | 8.50 | 8.57 | 8.41 | 8.51 | 6.13 | qfq | 1,435,438 | 12,204,556 | 1.19% |
| 2024-04-01 | 8.27 | 8.55 | 8.27 | 8.41 | 6.06 | qfq | 1,000,866 | 8,400,599 | 1.82% |
| 2024-03-29 | 8.10 | 8.35 | 8.10 | 8.26 | 5.95 | qfq | 1,504,486 | 12,361,715 | 1.98% |
| 2024-03-28 | 7.92 | 8.24 | 7.91 | 8.10 | 5.83 | qfq | 1,392,646 | 11,264,639 | 2.27% |
| 2024-03-27 | 8.36 | 8.53 | 7.77 | 7.92 | 5.70 | qfq | 1,494,121 | 12,161,421 | -5.04% |
| 2024-03-26 | 8.45 | 8.55 | 8.17 | 8.34 | 6.00 | qfq | 1,670,063 | 13,932,102 | -1.53% |
| 2024-03-25 | 8.68 | 8.90 | 8.45 | 8.47 | 6.10 | qfq | 1,119,620 | 9,649,845 | -2.42% |
| 2024-03-22 | 8.74 | 8.95 | 8.55 | 8.68 | 6.25 | qfq | 1,671,952 | 14,559,290 | -1.25% |
| 2024-03-21 | 8.72 | 9.16 | 8.72 | 8.79 | 6.33 | qfq | 1,708,132 | 15,118,859 | 0.92% |
| 2024-03-20 | 9.08 | 9.24 | 8.66 | 8.71 | 6.27 | qfq | 3,403,168 | 29,972,306 | -4.07% |
| 2024-03-19 | 8.53 | 9.26 | 8.53 | 9.08 | 6.54 | qfq | 4,339,486 | 38,886,995 | 5.95% |
| 2024-03-18 | 8.39 | 8.63 | 8.32 | 8.57 | 6.17 | qfq | 1,962,251 | 16,728,700 | 2.88% |
| 2024-03-15 | 8.39 | 8.56 | 8.19 | 8.33 | 6.00 | qfq | 2,210,042 | 18,443,580 | -0.72% |
| 2024-03-14 | 8.39 | 8.45 | 8.27 | 8.39 | 6.04 | qfq | 1,457,761 | 12,182,090 | 0.60% |
| 2024-03-13 | 8.22 | 8.42 | 8.18 | 8.34 | 6.00 | qfq | 2,348,029 | 19,519,594 | 1.46% |
| 2024-03-12 | 8.18 | 8.29 | 8.11 | 8.22 | 5.92 | qfq | 1,545,050 | 12,682,101 | 0.12% |
| 2024-03-11 | 8.14 | 8.31 | 8.07 | 8.21 | 5.91 | qfq | 2,209,703 | 18,146,967 | 0.98% |
| 2024-03-08 | 8.25 | 8.41 | 7.99 | 8.13 | 5.85 | qfq | 2,117,712 | 17,235,546 | -2.17% |
| 2024-03-07 | 8.25 | 8.32 | 8.07 | 8.31 | 5.98 | qfq | 2,740,617 | 22,547,616 | 0.61% |
| 2024-03-06 | 8.07 | 8.33 | 7.94 | 8.26 | 5.95 | qfq | 3,504,898 | 28,462,783 | 2.48% |
| 2024-03-05 | 8.13 | 8.19 | 7.92 | 8.06 | 5.80 | qfq | 3,722,632 | 29,887,886 | -0.62% |
| 2024-03-04 | 7.81 | 8.18 | 7.64 | 8.11 | 5.84 | qfq | 4,383,104 | 34,961,840 | 3.58% |
| 2024-03-01 | 7.40 | 7.89 | 7.36 | 7.83 | 5.64 | qfq | 4,150,176 | 31,929,957 | 5.81% |
| 2024-02-29 | 7.01 | 7.42 | 6.94 | 7.40 | 5.33 | qfq | 2,905,087 | 21,190,946 | 5.11% |
| 2024-02-28 | 7.69 | 7.84 | 7.01 | 7.04 | 5.07 | qfq | 5,342,312 | 39,572,302 | -5.63% |
| 2024-02-27 | 7.33 | 7.49 | 7.28 | 7.46 | 5.37 | qfq | 2,443,070 | 17,985,240 | 1.63% |
| 2024-02-26 | 7.26 | 7.49 | 7.21 | 7.34 | 5.28 | qfq | 2,294,656 | 16,855,130 | 0.82% |
| 2024-02-23 | 6.99 | 7.33 | 6.99 | 7.28 | 5.24 | qfq | 2,876,027 | 20,660,676 | 6.74% |
| 2024-02-22 | 6.78 | 6.95 | 6.72 | 6.82 | 4.91 | qfq | 2,144,706 | 14,623,238 | 0.15% |
| 2024-02-21 | 6.51 | 6.88 | 6.46 | 6.81 | 4.90 | qfq | 3,428,419 | 23,246,160 | 2.71% |
| 2024-02-20 | 6.38 | 6.74 | 6.21 | 6.63 | 4.77 | qfq | 2,838,854 | 18,167,791 | 3.76% |
| 2024-02-19 | 6.10 | 6.48 | 6.10 | 6.39 | 4.60 | qfq | 4,179,350 | 26,524,198 | 3.73% |
| 2024-02-08 | 5.64 | 6.28 | 5.42 | 6.16 | 4.44 | qfq | 5,460,383 | 32,133,838 | 8.07% |
| 2024-02-07 | 5.63 | 5.90 | 5.15 | 5.70 | 4.10 | qfq | 8,106,702 | 43,899,303 | 1.24% |
| 2024-02-06 | 5.45 | 5.98 | 4.95 | 5.63 | 4.05 | qfq | 7,469,483 | 39,685,363 | 1.26% |
| 2024-02-05 | 6.15 | 6.16 | 5.10 | 5.56 | 4.00 | qfq | 7,438,006 | 40,813,223 | -12.58% |
| 2024-02-02 | 6.75 | 6.89 | 6.10 | 6.36 | 4.58 | qfq | 3,504,990 | 22,649,180 | -5.07% |
| 2024-02-01 | 6.71 | 6.89 | 6.40 | 6.70 | 4.82 | qfq | 5,165,804 | 34,293,777 | -2.90% |
| 2024-01-31 | 7.45 | 7.45 | 6.75 | 6.90 | 4.97 | qfq | 5,912,910 | 40,896,071 | -7.01% |
| 2024-01-30 | 7.57 | 7.66 | 7.32 | 7.42 | 5.34 | qfq | 2,039,441 | 15,241,557 | -2.37% |
| 2024-01-29 | 8.08 | 8.08 | 7.58 | 7.60 | 5.47 | qfq | 2,559,325 | 19,789,159 | -5.00% |
| 2024-01-26 | 8.00 | 8.18 | 7.90 | 8.00 | 5.76 | qfq | 2,619,817 | 21,007,044 | 1.27% |
| 2024-01-25 | 7.58 | 7.93 | 7.46 | 7.90 | 5.69 | qfq | 2,892,718 | 22,224,007 | 4.08% |
| 2024-01-24 | 7.60 | 7.73 | 7.25 | 7.59 | 5.46 | qfq | 3,190,967 | 23,895,450 | 0.00% |
| 2024-01-23 | 7.72 | 7.79 | 7.43 | 7.59 | 5.46 | qfq | 3,618,224 | 27,362,912 | -3.07% |
| 2024-01-22 | 8.43 | 8.44 | 7.70 | 7.83 | 5.64 | qfq | 3,281,736 | 26,339,643 | -7.34% |
| 2024-01-19 | 8.68 | 8.72 | 8.36 | 8.45 | 6.08 | qfq | 2,001,702 | 17,023,854 | -2.54% |
| 2024-01-18 | 8.75 | 8.87 | 8.41 | 8.67 | 6.24 | qfq | 2,515,215 | 21,635,462 | -1.37% |
| 2024-01-17 | 8.95 | 9.02 | 8.77 | 8.79 | 6.33 | qfq | 1,543,147 | 13,746,189 | -2.12% |
| 2024-01-16 | 8.97 | 9.06 | 8.81 | 8.98 | 6.47 | qfq | 1,755,989 | 15,650,372 | 0.00% |
| 2024-01-15 | 9.03 | 9.12 | 8.89 | 8.98 | 6.47 | qfq | 1,314,676 | 11,808,294 | 0.22% |
| 2024-01-12 | 9.05 | 9.18 | 8.93 | 8.96 | 6.45 | qfq | 1,452,379 | 13,148,811 | 0.11% |
| 2024-01-11 | 9.00 | 9.02 | 8.85 | 8.95 | 6.44 | qfq | 1,226,143 | 10,939,245 | 0.79% |
| 2024-01-10 | 9.00 | 9.04 | 8.77 | 8.88 | 6.39 | qfq | 1,548,669 | 13,801,351 | -0.78% |
| 2024-01-09 | 8.89 | 9.10 | 8.86 | 8.95 | 6.44 | qfq | 2,103,902 | 18,860,433 | 0.56% |
| 2024-01-08 | 9.05 | 9.08 | 8.90 | 8.90 | 6.41 | qfq | 2,032,890 | 18,254,566 | -1.98% |
| 2024-01-05 | 9.29 | 9.29 | 8.98 | 9.08 | 6.54 | qfq | 2,001,305 | 18,245,432 | -1.09% |
| 2024-01-04 | 9.22 | 9.26 | 9.11 | 9.18 | 6.61 | qfq | 1,265,575 | 11,606,661 | -0.22% |
| 2024-01-03 | 9.20 | 9.26 | 9.13 | 9.20 | 6.62 | qfq | 2,108,461 | 19,369,367 | 0.22% |
| 2024-01-02 | 9.19 | 9.26 | 9.11 | 9.18 | 6.61 | qfq | 2,620,363 | 24,057,424 | 0.88% |
| 2023-12-29 | 8.88 | 9.13 | 8.87 | 9.10 | 6.55 | qfq | 2,902,845 | 26,297,580 | 2.25% |
| 2023-12-28 | 8.53 | 8.93 | 8.48 | 8.90 | 6.41 | qfq | 3,042,368 | 26,789,843 | 3.97% |
| 2023-12-27 | 8.41 | 8.57 | 8.33 | 8.56 | 6.16 | qfq | 1,565,515 | 13,268,464 | 1.78% |
| 2023-12-26 | 8.50 | 8.56 | 8.31 | 8.41 | 6.06 | qfq | 2,101,604 | 17,639,573 | -1.75% |
| 2023-12-25 | 8.70 | 8.70 | 8.47 | 8.56 | 6.16 | qfq | 2,066,814 | 17,677,895 | -1.50% |
| 2023-12-22 | 8.79 | 8.83 | 8.63 | 8.69 | 6.26 | qfq | 2,808,064 | 24,428,652 | -1.36% |
| 2023-12-21 | 8.70 | 8.88 | 8.50 | 8.81 | 6.34 | qfq | 2,347,159 | 20,394,887 | 1.38% |
| 2023-12-20 | 8.70 | 8.80 | 8.55 | 8.69 | 6.26 | qfq | 1,935,450 | 16,883,915 | 0.35% |
| 2023-12-19 | 8.60 | 8.71 | 8.49 | 8.66 | 6.24 | qfq | 1,378,415 | 11,854,917 | 0.70% |
| 2023-12-18 | 8.82 | 8.86 | 8.55 | 8.60 | 6.19 | qfq | 3,007,319 | 26,091,961 | -2.71% |
| 2023-12-15 | 8.94 | 8.94 | 8.76 | 8.84 | 6.36 | qfq | 1,348,080 | 11,878,289 | 0.00% |
| 2023-12-14 | 8.94 | 8.94 | 8.82 | 8.84 | 6.36 | qfq | 1,292,538 | 11,467,697 | 0.11% |
| 2023-12-13 | 8.84 | 8.97 | 8.69 | 8.83 | 6.36 | qfq | 1,811,872 | 16,024,297 | 0.34% |
| 2023-12-12 | 8.86 | 8.89 | 8.68 | 8.80 | 6.34 | qfq | 2,060,777 | 18,026,197 | -0.56% |
| 2023-12-11 | 8.86 | 8.93 | 8.73 | 8.85 | 6.37 | qfq | 2,217,587 | 19,531,600 | 0.11% |
| 2023-12-08 | 9.08 | 9.08 | 8.81 | 8.84 | 6.36 | qfq | 2,218,832 | 19,704,571 | -1.78% |
| 2023-12-07 | 8.98 | 9.05 | 8.88 | 9.00 | 6.48 | qfq | 1,728,322 | 15,483,233 | 0.22% |
| 2023-12-06 | 8.87 | 9.10 | 8.80 | 8.98 | 6.47 | qfq | 2,484,920 | 22,383,408 | 1.01% |
| 2023-12-05 | 8.99 | 9.03 | 8.88 | 8.89 | 6.40 | qfq | 1,835,133 | 16,375,462 | -1.22% |
| 2023-12-04 | 9.01 | 9.06 | 8.93 | 9.00 | 6.48 | qfq | 1,791,391 | 16,107,676 | 0.00% |
| 2023-12-01 | 9.07 | 9.07 | 8.90 | 9.00 | 6.48 | qfq | 1,761,647 | 15,843,054 | -0.77% |
| 2023-11-30 | 9.20 | 9.20 | 8.95 | 9.07 | 6.53 | qfq | 1,906,299 | 17,257,127 | -1.63% |
| 2023-11-29 | 9.18 | 9.30 | 9.14 | 9.22 | 6.64 | qfq | 2,368,770 | 21,818,623 | 0.77% |
| 2023-11-28 | 9.00 | 9.18 | 8.94 | 9.15 | 6.59 | qfq | 2,201,958 | 20,061,389 | 1.33% |
| 2023-11-27 | 8.92 | 9.12 | 8.92 | 9.03 | 6.50 | qfq | 2,300,426 | 20,744,283 | 1.57% |
| 2023-11-24 | 9.05 | 9.08 | 8.86 | 8.89 | 6.40 | qfq | 1,807,500 | 16,143,789 | -1.55% |
| 2023-11-23 | 8.93 | 9.06 | 8.89 | 9.03 | 6.50 | qfq | 1,584,457 | 14,252,157 | 1.12% |
| 2023-11-22 | 9.07 | 9.08 | 8.92 | 8.93 | 6.43 | qfq | 1,796,555 | 16,137,744 | -1.11% |
| 2023-11-21 | 9.19 | 9.19 | 9.02 | 9.03 | 6.50 | qfq | 1,752,998 | 15,935,825 | -1.20% |
| 2023-11-20 | 9.12 | 9.15 | 9.04 | 9.14 | 6.58 | qfq | 1,804,670 | 16,424,041 | 0.66% |
| 2023-11-17 | 9.01 | 9.10 | 8.91 | 9.08 | 6.54 | qfq | 1,533,557 | 13,871,255 | 0.78% |
| 2023-11-16 | 9.14 | 9.14 | 9.00 | 9.01 | 6.49 | qfq | 1,125,069 | 10,196,586 | -0.99% |
| 2023-11-15 | 9.12 | 9.17 | 9.04 | 9.10 | 6.55 | qfq | 1,492,094 | 13,575,294 | 0.33% |
| 2023-11-14 | 9.15 | 9.18 | 9.00 | 9.07 | 6.53 | qfq | 1,784,259 | 16,179,318 | -0.66% |
| 2023-11-13 | 9.02 | 9.16 | 8.92 | 9.13 | 6.57 | qfq | 3,155,883 | 28,743,525 | 1.78% |
| 2023-11-10 | 8.98 | 9.02 | 8.85 | 8.97 | 6.46 | qfq | 1,480,001 | 13,274,029 | 0.45% |
| 2023-11-09 | 8.97 | 9.01 | 8.90 | 8.93 | 6.43 | qfq | 1,758,756 | 15,726,479 | 0.22% |
| 2023-11-08 | 8.99 | 9.06 | 8.89 | 8.91 | 6.42 | qfq | 1,817,474 | 16,332,748 | -0.89% |
| 2023-11-07 | 8.99 | 9.05 | 8.86 | 8.99 | 6.47 | qfq | 1,960,955 | 17,602,378 | 0.45% |
| 2023-11-06 | 8.88 | 8.98 | 8.78 | 8.95 | 6.44 | qfq | 1,895,713 | 16,937,994 | 1.36% |
| 2023-11-03 | 8.71 | 8.91 | 8.66 | 8.83 | 6.36 | qfq | 1,991,300 | 17,580,817 | 1.96% |
| 2023-11-02 | 8.84 | 8.84 | 8.64 | 8.66 | 6.24 | qfq | 2,001,058 | 17,419,786 | -1.93% |
| 2023-11-01 | 8.60 | 8.85 | 8.60 | 8.83 | 6.36 | qfq | 2,668,055 | 23,438,604 | 2.08% |
| 2023-10-31 | 8.63 | 8.70 | 8.56 | 8.65 | 6.23 | qfq | 2,180,830 | 18,807,333 | 0.23% |
| 2023-10-30 | 8.64 | 8.68 | 8.52 | 8.63 | 6.21 | qfq | 3,478,753 | 29,917,367 | 0.47% |
| 2023-10-27 | 8.36 | 8.62 | 8.30 | 8.59 | 6.18 | qfq | 2,879,368 | 24,517,776 | 2.26% |
| 2023-10-26 | 8.30 | 8.44 | 8.17 | 8.40 | 6.05 | qfq | 1,782,181 | 14,798,849 | -0.24% |
| 2023-10-25 | 8.23 | 8.49 | 8.21 | 8.42 | 6.06 | qfq | 2,008,141 | 16,861,925 | 1.94% |
| 2023-10-24 | 8.00 | 8.30 | 7.96 | 8.26 | 5.95 | qfq | 2,714,293 | 22,147,978 | 3.25% |
| 2023-10-23 | 8.29 | 8.29 | 7.93 | 8.00 | 5.76 | qfq | 2,883,018 | 23,262,153 | -3.73% |
| 2023-10-20 | 8.37 | 8.53 | 8.28 | 8.31 | 5.98 | qfq | 2,163,947 | 18,144,402 | -0.84% |
| 2023-10-19 | 8.41 | 8.59 | 8.34 | 8.38 | 6.03 | qfq | 2,641,282 | 22,243,356 | -0.83% |
| 2023-10-18 | 8.74 | 8.74 | 8.41 | 8.45 | 6.08 | qfq | 3,371,903 | 28,634,119 | -3.21% |
| 2023-10-17 | 8.56 | 8.76 | 8.53 | 8.73 | 6.29 | qfq | 3,983,334 | 34,540,570 | 3.07% |
| 2023-10-16 | 8.49 | 8.52 | 8.40 | 8.47 | 6.10 | qfq | 2,561,414 | 21,663,592 | 0.12% |
| 2023-10-13 | 8.73 | 8.73 | 8.41 | 8.46 | 6.09 | qfq | 2,088,887 | 17,733,230 | -2.31% |
| 2023-10-12 | 8.65 | 8.69 | 8.45 | 8.66 | 6.24 | qfq | 1,929,195 | 16,537,731 | 0.46% |
| 2023-10-11 | 8.61 | 8.68 | 8.51 | 8.62 | 6.21 | qfq | 2,554,200 | 21,980,322 | 0.23% |
| 2023-10-10 | 8.65 | 8.74 | 8.57 | 8.60 | 6.19 | qfq | 1,392,633 | 12,019,766 | -0.35% |
| 2023-10-09 | 8.73 | 8.81 | 8.59 | 8.63 | 6.21 | qfq | 1,573,731 | 13,657,285 | -0.69% |
| 2023-09-28 | 8.63 | 8.71 | 8.60 | 8.69 | 6.26 | qfq | 1,521,667 | 13,199,320 | 1.40% |
| 2023-09-27 | 8.46 | 8.66 | 8.42 | 8.57 | 6.17 | qfq | 1,647,007 | 14,148,405 | 1.06% |
| 2023-09-26 | 8.59 | 8.59 | 8.46 | 8.48 | 6.11 | qfq | 1,024,611 | 8,721,657 | -0.70% |
| 2023-09-25 | 8.62 | 8.68 | 8.49 | 8.54 | 6.15 | qfq | 1,249,770 | 10,702,588 | -0.70% |
| 2023-09-22 | 8.40 | 8.61 | 8.31 | 8.60 | 6.19 | qfq | 1,578,025 | 13,421,373 | 2.63% |
| 2023-09-21 | 8.37 | 8.46 | 8.34 | 8.38 | 6.03 | qfq | 1,040,573 | 8,721,576 | -0.59% |
| 2023-09-20 | 8.49 | 8.55 | 8.40 | 8.43 | 6.07 | qfq | 910,384 | 7,711,481 | -0.35% |
| 2023-09-19 | 8.72 | 8.72 | 8.41 | 8.46 | 6.09 | qfq | 1,546,814 | 13,124,154 | -1.74% |
| 2023-09-18 | 8.49 | 8.73 | 8.42 | 8.61 | 6.20 | qfq | 1,700,837 | 14,635,905 | 1.65% |
| 2023-09-15 | 8.55 | 8.60 | 8.45 | 8.47 | 6.10 | qfq | 1,249,780 | 10,615,481 | -1.05% |
| 2023-09-14 | 8.62 | 8.64 | 8.50 | 8.56 | 6.16 | qfq | 1,064,438 | 9,110,562 | -1.04% |
| 2023-09-13 | 8.80 | 8.80 | 8.55 | 8.65 | 6.23 | qfq | 1,328,597 | 11,492,168 | -1.14% |
| 2023-09-12 | 8.72 | 8.80 | 8.69 | 8.75 | 6.30 | qfq | 1,290,598 | 11,285,085 | -0.68% |
| 2023-09-11 | 8.78 | 8.84 | 8.71 | 8.81 | 6.34 | qfq | 1,595,341 | 14,031,537 | 0.57% |
| 2023-09-08 | 8.61 | 8.85 | 8.61 | 8.76 | 6.31 | qfq | 1,598,729 | 13,978,449 | 1.27% |
| 2023-09-07 | 8.84 | 8.87 | 8.62 | 8.65 | 6.23 | qfq | 1,733,660 | 15,145,106 | -2.37% |
| 2023-09-06 | 8.80 | 8.90 | 8.70 | 8.86 | 6.38 | qfq | 1,625,428 | 14,317,900 | 0.68% |
| 2023-09-05 | 8.69 | 8.81 | 8.67 | 8.80 | 6.34 | qfq | 2,095,594 | 18,343,410 | 1.50% |
| 2023-09-04 | 8.74 | 8.84 | 8.57 | 8.67 | 6.24 | qfq | 2,931,918 | 25,396,222 | -0.80% |
| 2023-09-01 | 8.87 | 8.89 | 8.66 | 8.74 | 6.29 | qfq | 1,319,319 | 11,527,465 | -0.57% |
| 2023-08-31 | 8.84 | 8.96 | 8.71 | 8.79 | 6.33 | qfq | 1,968,549 | 17,368,603 | -1.01% |
| 2023-08-30 | 8.67 | 8.90 | 8.51 | 8.88 | 6.39 | qfq | 3,667,743 | 32,290,486 | 3.74% |
| 2023-08-29 | 8.00 | 8.60 | 7.99 | 8.56 | 6.16 | qfq | 5,115,370 | 43,052,784 | 7.00% |
| 2023-08-28 | 8.68 | 8.88 | 7.97 | 8.00 | 5.76 | qfq | 4,712,064 | 39,224,573 | -4.31% |
| 2023-08-25 | 8.40 | 8.47 | 8.19 | 8.36 | 6.02 | qfq | 1,719,770 | 14,280,128 | -0.95% |
| 2023-08-24 | 8.41 | 8.53 | 8.32 | 8.44 | 6.08 | qfq | 1,602,242 | 13,488,932 | -0.35% |
| 2023-08-23 | 8.60 | 8.63 | 8.39 | 8.47 | 6.10 | qfq | 1,380,697 | 11,705,378 | -1.74% |
| 2023-08-22 | 8.59 | 8.71 | 8.42 | 8.62 | 6.21 | qfq | 1,675,362 | 14,349,854 | 0.00% |
| 2023-08-21 | 8.68 | 8.78 | 8.58 | 8.62 | 6.21 | qfq | 1,271,042 | 11,037,450 | -0.81% |
| 2023-08-18 | 8.70 | 8.91 | 8.68 | 8.69 | 6.26 | qfq | 1,842,941 | 16,221,205 | -0.11% |
| 2023-08-17 | 8.53 | 8.75 | 8.48 | 8.70 | 6.26 | qfq | 1,780,056 | 15,365,009 | 1.75% |
| 2023-08-16 | 8.65 | 8.72 | 8.50 | 8.55 | 6.16 | qfq | 1,950,164 | 16,711,855 | -1.72% |
| 2023-08-15 | 8.80 | 8.83 | 8.63 | 8.70 | 6.26 | qfq | 1,800,516 | 15,671,398 | -1.36% |
| 2023-08-14 | 8.80 | 8.83 | 8.63 | 8.82 | 6.35 | qfq | 1,397,874 | 12,183,787 | 0.11% |
| 2023-08-11 | 8.90 | 8.91 | 8.75 | 8.81 | 6.34 | qfq | 1,534,649 | 13,549,723 | -0.79% |
| 2023-08-10 | 8.89 | 8.95 | 8.85 | 8.88 | 6.39 | qfq | 1,146,794 | 10,195,039 | 0.00% |
| 2023-08-09 | 9.10 | 9.10 | 8.84 | 8.88 | 6.39 | qfq | 3,424,445 | 30,585,295 | -2.42% |
| 2023-08-08 | 9.17 | 9.17 | 9.04 | 9.10 | 6.55 | qfq | 1,150,492 | 10,460,470 | -0.87% |
| 2023-08-07 | 9.15 | 9.18 | 9.10 | 9.18 | 6.61 | qfq | 994,708 | 9,093,464 | 0.11% |
| 2023-08-04 | 9.23 | 9.26 | 9.12 | 9.17 | 6.60 | qfq | 1,418,174 | 12,997,528 | -0.33% |
| 2023-08-03 | 9.26 | 9.27 | 9.15 | 9.20 | 6.62 | qfq | 1,204,161 | 11,073,284 | -0.54% |
| 2023-08-02 | 9.30 | 9.35 | 9.23 | 9.25 | 6.66 | qfq | 1,186,108 | 10,998,028 | -0.54% |
| 2023-08-01 | 9.40 | 9.40 | 9.22 | 9.30 | 6.70 | qfq | 1,570,401 | 14,581,695 | -1.06% |
| 2023-07-31 | 9.25 | 9.44 | 9.18 | 9.40 | 6.77 | qfq | 2,886,942 | 26,905,742 | 1.95% |
| 2023-07-28 | 9.15 | 9.23 | 9.00 | 9.22 | 6.64 | qfq | 1,759,045 | 16,047,432 | 1.10% |
| 2023-07-27 | 9.18 | 9.37 | 9.10 | 9.12 | 6.57 | qfq | 2,051,417 | 18,914,996 | -0.44% |
| 2023-07-26 | 9.17 | 9.22 | 9.12 | 9.16 | 6.60 | qfq | 1,760,602 | 16,126,187 | -0.11% |
| 2023-07-25 | 9.15 | 9.20 | 9.09 | 9.17 | 6.60 | qfq | 1,936,111 | 17,690,521 | 1.10% |
| 2023-07-24 | 9.21 | 9.21 | 9.01 | 9.07 | 6.53 | qfq | 2,902,811 | 26,329,447 | -1.31% |
| 2023-07-21 | 9.61 | 9.63 | 9.15 | 9.19 | 6.62 | qfq | 5,790,585 | 53,822,850 | -4.17% |
| 2023-07-20 | 9.98 | 9.99 | 9.59 | 9.59 | 6.90 | qfq | 10,561,482 | 102,851,702 | -8.75% |
| 2023-07-19 | 10.45 | 10.61 | 10.18 | 10.51 | 7.57 | qfq | 11,526,746 | 119,864,586 | 0.57% |
| 2023-07-18 | 10.34 | 10.55 | 10.15 | 10.45 | 7.52 | qfq | 10,224,231 | 106,035,042 | 3.47% |