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
康鹏科技688602.SH
最近收盘价6.362026-07-17
最近交易日2026-07-17
成交量（股）8,726,664
成交额（元）56,011,323
日线记录724
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2024-06-18 | 2024-06-25 | cash_dividend | 0.066 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 724 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 | 6.60 | 6.63 | 6.23 | 6.36 | 6.36 | qfq | 8,726,664 | 56,011,323 | -3.93% |
| 2026-07-16 | 6.75 | 6.78 | 6.57 | 6.62 | 6.62 | qfq | 6,542,502 | 43,517,593 | -1.93% |
| 2026-07-15 | 6.74 | 6.95 | 6.66 | 6.75 | 6.75 | qfq | 7,720,414 | 52,558,853 | 0.00% |
| 2026-07-14 | 6.74 | 6.86 | 6.56 | 6.75 | 6.75 | qfq | 8,855,474 | 59,292,859 | -0.15% |
| 2026-07-13 | 7.34 | 7.36 | 6.75 | 6.76 | 6.76 | qfq | 13,537,041 | 94,864,912 | -8.89% |
| 2026-07-10 | 7.50 | 7.84 | 7.39 | 7.42 | 7.42 | qfq | 10,322,926 | 78,331,484 | -1.59% |
| 2026-07-09 | 7.42 | 7.61 | 7.29 | 7.54 | 7.54 | qfq | 11,102,472 | 82,669,752 | 2.17% |
| 2026-07-08 | 7.82 | 7.85 | 7.37 | 7.38 | 7.38 | qfq | 11,362,124 | 85,306,508 | -5.51% |
| 2026-07-07 | 7.70 | 8.00 | 7.58 | 7.81 | 7.81 | qfq | 13,306,264 | 103,584,242 | 1.03% |
| 2026-07-06 | 7.98 | 8.06 | 7.70 | 7.73 | 7.73 | qfq | 14,385,002 | 112,901,942 | -3.38% |
| 2026-07-03 | 8.50 | 8.62 | 7.98 | 8.00 | 8.00 | qfq | 25,100,291 | 205,889,151 | -5.88% |
| 2026-07-02 | 8.06 | 8.83 | 7.93 | 8.50 | 8.50 | qfq | 29,941,376 | 254,361,359 | 4.04% |
| 2026-07-01 | 7.90 | 8.39 | 7.80 | 8.17 | 8.17 | qfq | 18,499,522 | 150,596,246 | 3.68% |
| 2026-06-30 | 8.02 | 8.08 | 7.71 | 7.88 | 7.88 | qfq | 17,918,808 | 140,319,733 | -1.62% |
| 2026-06-29 | 7.30 | 8.03 | 7.21 | 8.01 | 8.01 | qfq | 24,864,933 | 193,074,351 | 9.88% |
| 2026-06-26 | 7.12 | 7.44 | 6.97 | 7.29 | 7.29 | qfq | 14,845,745 | 106,835,599 | 1.67% |
| 2026-06-25 | 7.44 | 7.44 | 7.09 | 7.17 | 7.17 | qfq | 10,471,128 | 75,241,208 | -3.76% |
| 2026-06-24 | 7.60 | 7.69 | 7.36 | 7.45 | 7.45 | qfq | 9,378,626 | 69,811,623 | -2.49% |
| 2026-06-23 | 7.78 | 7.95 | 7.58 | 7.64 | 7.64 | qfq | 10,513,155 | 81,684,820 | -2.30% |
| 2026-06-22 | 7.87 | 7.87 | 7.46 | 7.82 | 7.82 | qfq | 14,534,845 | 111,689,715 | 0.13% |
| 2026-06-18 | 7.96 | 7.96 | 7.76 | 7.81 | 7.81 | qfq | 7,630,012 | 59,870,661 | -1.88% |
| 2026-06-17 | 8.03 | 8.22 | 7.91 | 7.96 | 7.96 | qfq | 10,759,043 | 86,035,490 | -2.09% |
| 2026-06-16 | 7.50 | 8.20 | 7.49 | 8.13 | 8.13 | qfq | 22,338,150 | 179,037,568 | 7.97% |
| 2026-06-15 | 7.37 | 7.55 | 7.33 | 7.53 | 7.53 | qfq | 10,025,182 | 74,808,406 | 3.15% |
| 2026-06-12 | 7.50 | 7.60 | 7.25 | 7.30 | 7.30 | qfq | 10,368,876 | 76,318,606 | -2.14% |
| 2026-06-11 | 7.44 | 7.56 | 7.31 | 7.46 | 7.46 | qfq | 11,402,234 | 85,058,048 | -0.53% |
| 2026-06-10 | 6.91 | 7.58 | 6.90 | 7.50 | 7.50 | qfq | 20,412,030 | 149,575,013 | 7.91% |
| 2026-06-09 | 6.90 | 6.99 | 6.68 | 6.95 | 6.95 | qfq | 6,399,720 | 43,842,960 | 2.21% |
| 2026-06-08 | 6.98 | 7.09 | 6.70 | 6.80 | 6.80 | qfq | 8,294,511 | 57,252,041 | -4.63% |
| 2026-06-05 | 7.15 | 7.31 | 6.95 | 7.13 | 7.13 | qfq | 9,268,092 | 66,128,258 | -1.38% |
| 2026-06-04 | 6.93 | 7.25 | 6.88 | 7.23 | 7.23 | qfq | 9,910,962 | 70,395,427 | 3.43% |
| 2026-06-03 | 6.97 | 7.18 | 6.91 | 6.99 | 6.99 | qfq | 7,143,600 | 50,304,494 | 0.14% |
| 2026-06-02 | 6.91 | 7.04 | 6.83 | 6.98 | 6.98 | qfq | 6,257,295 | 43,515,907 | 0.29% |
| 2026-06-01 | 6.86 | 7.08 | 6.74 | 6.96 | 6.96 | qfq | 7,277,164 | 50,657,723 | 0.87% |
| 2026-05-29 | 7.45 | 7.56 | 6.90 | 6.90 | 6.90 | qfq | 13,098,364 | 93,357,982 | -7.26% |
| 2026-05-28 | 6.82 | 7.64 | 6.82 | 7.44 | 7.44 | qfq | 16,118,946 | 116,789,383 | 7.98% |
| 2026-05-27 | 7.21 | 7.21 | 6.86 | 6.89 | 6.89 | qfq | 6,996,708 | 48,773,218 | -4.17% |
| 2026-05-26 | 7.35 | 7.36 | 7.12 | 7.19 | 7.19 | qfq | 5,766,253 | 41,605,705 | -2.84% |
| 2026-05-25 | 7.42 | 7.57 | 7.31 | 7.40 | 7.40 | qfq | 6,089,426 | 45,102,087 | 0.14% |
| 2026-05-22 | 7.32 | 7.46 | 7.17 | 7.39 | 7.39 | qfq | 8,422,987 | 61,366,118 | 1.79% |
| 2026-05-21 | 7.73 | 7.75 | 7.24 | 7.26 | 7.26 | qfq | 9,120,962 | 68,257,687 | -4.72% |
| 2026-05-20 | 7.63 | 7.65 | 7.46 | 7.62 | 7.62 | qfq | 5,696,817 | 43,079,511 | -0.13% |
| 2026-05-19 | 7.68 | 7.75 | 7.49 | 7.63 | 7.63 | qfq | 6,295,551 | 47,816,257 | -0.13% |
| 2026-05-18 | 7.73 | 7.84 | 7.54 | 7.64 | 7.64 | qfq | 7,466,883 | 57,381,591 | -0.65% |
| 2026-05-15 | 7.66 | 7.86 | 7.63 | 7.69 | 7.69 | qfq | 7,770,469 | 60,273,785 | 0.39% |
| 2026-05-14 | 7.93 | 7.93 | 7.66 | 7.66 | 7.66 | qfq | 7,394,779 | 57,267,450 | -2.92% |
| 2026-05-13 | 7.71 | 7.92 | 7.65 | 7.89 | 7.89 | qfq | 5,877,721 | 46,029,902 | 2.60% |
| 2026-05-12 | 8.04 | 8.09 | 7.68 | 7.69 | 7.69 | qfq | 11,318,554 | 88,521,350 | -4.35% |
| 2026-05-11 | 8.14 | 8.16 | 8.00 | 8.04 | 8.04 | qfq | 7,692,682 | 62,037,049 | -0.37% |
| 2026-05-08 | 8.00 | 8.08 | 7.97 | 8.07 | 8.07 | qfq | 6,389,876 | 51,250,854 | 0.50% |
| 2026-05-07 | 8.10 | 8.12 | 8.01 | 8.03 | 8.03 | qfq | 6,849,984 | 55,066,771 | -1.11% |
| 2026-05-06 | 8.00 | 8.15 | 8.00 | 8.12 | 8.12 | qfq | 6,147,379 | 49,784,796 | 1.75% |
| 2026-04-30 | 8.00 | 8.08 | 7.92 | 7.98 | 7.98 | qfq | 4,351,848 | 34,688,159 | -0.25% |
| 2026-04-29 | 7.81 | 8.07 | 7.81 | 8.00 | 8.00 | qfq | 5,162,992 | 41,200,603 | 1.27% |
| 2026-04-28 | 8.00 | 8.04 | 7.86 | 7.90 | 7.90 | qfq | 6,082,469 | 48,318,808 | -1.37% |
| 2026-04-27 | 7.76 | 8.05 | 7.73 | 8.01 | 8.01 | qfq | 7,611,345 | 60,483,090 | 3.49% |
| 2026-04-24 | 7.68 | 7.82 | 7.53 | 7.74 | 7.74 | qfq | 9,134,163 | 70,021,367 | -2.40% |
| 2026-04-23 | 8.11 | 8.15 | 7.91 | 7.93 | 7.93 | qfq | 6,199,172 | 49,439,409 | -2.22% |
| 2026-04-22 | 8.09 | 8.17 | 8.04 | 8.11 | 8.11 | qfq | 4,205,296 | 34,100,014 | -0.25% |
| 2026-04-21 | 8.14 | 8.21 | 8.08 | 8.13 | 8.13 | qfq | 6,684,632 | 54,358,065 | -0.25% |
| 2026-04-20 | 8.30 | 8.30 | 8.05 | 8.15 | 8.15 | qfq | 11,409,414 | 92,845,628 | -1.81% |
| 2026-04-17 | 8.22 | 8.35 | 8.22 | 8.30 | 8.30 | qfq | 9,535,592 | 78,989,965 | 0.36% |
| 2026-04-16 | 8.26 | 8.32 | 8.11 | 8.27 | 8.27 | qfq | 12,341,124 | 101,419,046 | 0.12% |
| 2026-04-15 | 7.73 | 8.40 | 7.71 | 8.26 | 8.26 | qfq | 24,511,876 | 199,618,075 | 7.13% |
| 2026-04-14 | 7.70 | 7.72 | 7.58 | 7.71 | 7.71 | qfq | 4,865,965 | 37,228,782 | 0.92% |
| 2026-04-13 | 7.66 | 7.71 | 7.56 | 7.64 | 7.64 | qfq | 4,831,175 | 36,870,053 | -1.04% |
| 2026-04-10 | 7.65 | 7.82 | 7.65 | 7.72 | 7.72 | qfq | 5,248,858 | 40,635,928 | 1.18% |
| 2026-04-09 | 7.72 | 7.79 | 7.63 | 7.63 | 7.63 | qfq | 5,174,589 | 39,882,095 | -1.55% |
| 2026-04-08 | 7.67 | 7.78 | 7.63 | 7.75 | 7.75 | qfq | 6,060,301 | 46,676,990 | 2.79% |
| 2026-04-07 | 7.35 | 7.66 | 7.25 | 7.54 | 7.54 | qfq | 6,460,910 | 48,635,255 | 3.43% |
| 2026-04-03 | 7.53 | 7.53 | 7.29 | 7.29 | 7.29 | qfq | 3,821,220 | 28,114,030 | -2.80% |
| 2026-04-02 | 7.63 | 7.66 | 7.45 | 7.50 | 7.50 | qfq | 4,470,177 | 33,752,684 | -2.22% |
| 2026-04-01 | 7.64 | 7.71 | 7.57 | 7.67 | 7.67 | qfq | 3,866,295 | 29,543,992 | 1.99% |
| 2026-03-31 | 7.66 | 7.76 | 7.52 | 7.52 | 7.52 | qfq | 5,224,047 | 39,864,561 | -2.59% |
| 2026-03-30 | 7.65 | 7.78 | 7.60 | 7.72 | 7.72 | qfq | 4,796,022 | 36,891,419 | -0.90% |
| 2026-03-27 | 7.35 | 7.82 | 7.35 | 7.79 | 7.79 | qfq | 7,400,366 | 56,681,014 | 4.42% |
| 2026-03-26 | 7.56 | 7.68 | 7.45 | 7.46 | 7.46 | qfq | 5,649,436 | 42,715,763 | -1.71% |
| 2026-03-25 | 7.41 | 7.62 | 7.41 | 7.59 | 7.59 | qfq | 7,062,541 | 53,340,874 | 2.57% |
| 2026-03-24 | 7.40 | 7.42 | 7.15 | 7.40 | 7.40 | qfq | 6,656,385 | 48,601,980 | 3.93% |
| 2026-03-23 | 7.44 | 7.48 | 7.10 | 7.12 | 7.12 | qfq | 8,882,670 | 64,853,257 | -6.32% |
| 2026-03-20 | 7.90 | 7.94 | 7.58 | 7.60 | 7.60 | qfq | 7,378,502 | 57,165,146 | -3.92% |
| 2026-03-19 | 8.05 | 8.07 | 7.83 | 7.91 | 7.91 | qfq | 6,264,614 | 49,754,999 | -2.59% |
| 2026-03-18 | 8.05 | 8.12 | 8.01 | 8.12 | 8.12 | qfq | 5,204,678 | 41,961,859 | 0.50% |
| 2026-03-17 | 8.30 | 8.36 | 8.08 | 8.08 | 8.08 | qfq | 6,433,665 | 52,717,874 | -2.30% |
| 2026-03-16 | 8.23 | 8.32 | 8.21 | 8.27 | 8.27 | qfq | 5,221,227 | 43,093,158 | 0.36% |
| 2026-03-13 | 8.28 | 8.43 | 8.23 | 8.24 | 8.24 | qfq | 6,872,493 | 57,307,682 | -0.96% |
| 2026-03-12 | 8.27 | 8.39 | 8.24 | 8.32 | 8.32 | qfq | 8,414,138 | 69,876,578 | 0.73% |
| 2026-03-11 | 8.27 | 8.30 | 8.21 | 8.26 | 8.26 | qfq | 4,629,206 | 38,233,928 | 0.00% |
| 2026-03-10 | 8.17 | 8.29 | 8.14 | 8.26 | 8.26 | qfq | 5,266,933 | 43,433,232 | 1.35% |
| 2026-03-09 | 8.25 | 8.25 | 8.04 | 8.15 | 8.15 | qfq | 6,629,321 | 53,985,259 | -1.81% |
| 2026-03-06 | 8.05 | 8.33 | 7.98 | 8.30 | 8.30 | qfq | 7,321,270 | 60,217,955 | 2.72% |
| 2026-03-05 | 8.02 | 8.18 | 8.02 | 8.08 | 8.08 | qfq | 7,513,615 | 60,951,344 | 1.76% |
| 2026-03-04 | 7.90 | 8.12 | 7.88 | 7.94 | 7.94 | qfq | 9,682,150 | 77,286,447 | -1.98% |
| 2026-03-03 | 8.57 | 8.61 | 8.08 | 8.10 | 8.10 | qfq | 12,873,776 | 106,629,080 | -5.26% |
| 2026-03-02 | 8.68 | 8.77 | 8.48 | 8.55 | 8.55 | qfq | 9,429,406 | 81,058,280 | -2.84% |
| 2026-02-27 | 8.84 | 8.84 | 8.73 | 8.80 | 8.80 | qfq | 6,683,612 | 58,693,484 | -0.56% |
| 2026-02-26 | 8.88 | 8.95 | 8.77 | 8.85 | 8.85 | qfq | 9,751,532 | 86,210,082 | -0.11% |
| 2026-02-25 | 8.60 | 8.92 | 8.60 | 8.86 | 8.86 | qfq | 13,877,083 | 122,009,422 | 3.02% |
| 2026-02-24 | 8.48 | 8.64 | 8.45 | 8.60 | 8.60 | qfq | 8,288,478 | 71,005,567 | 1.90% |
| 2026-02-13 | 8.47 | 8.63 | 8.43 | 8.44 | 8.44 | qfq | 6,532,566 | 55,658,079 | -0.35% |
| 2026-02-12 | 8.50 | 8.57 | 8.40 | 8.47 | 8.47 | qfq | 7,824,812 | 66,517,835 | -0.70% |
| 2026-02-11 | 8.50 | 8.66 | 8.46 | 8.53 | 8.53 | qfq | 7,457,509 | 64,047,049 | 0.47% |
| 2026-02-10 | 8.60 | 8.63 | 8.46 | 8.49 | 8.49 | qfq | 7,265,251 | 62,002,065 | -1.28% |
| 2026-02-09 | 8.45 | 8.64 | 8.41 | 8.60 | 8.60 | qfq | 7,892,879 | 67,433,590 | 2.99% |
| 2026-02-06 | 8.27 | 8.44 | 8.11 | 8.35 | 8.35 | qfq | 10,433,245 | 86,692,420 | -0.83% |
| 2026-02-05 | 8.56 | 8.60 | 8.39 | 8.42 | 8.42 | qfq | 8,556,948 | 72,442,037 | -2.09% |
| 2026-02-04 | 8.57 | 8.64 | 8.50 | 8.60 | 8.60 | qfq | 7,912,038 | 67,762,041 | 0.23% |
| 2026-02-03 | 8.49 | 8.60 | 8.47 | 8.58 | 8.58 | qfq | 7,019,586 | 59,997,768 | 1.54% |
| 2026-02-02 | 8.74 | 8.80 | 8.43 | 8.45 | 8.45 | qfq | 11,779,730 | 101,370,679 | -3.43% |
| 2026-01-30 | 8.94 | 8.94 | 8.55 | 8.75 | 8.75 | qfq | 18,056,041 | 157,878,875 | -4.16% |
| 2026-01-29 | 9.19 | 9.43 | 9.07 | 9.13 | 9.13 | qfq | 14,245,134 | 131,347,967 | -0.76% |
| 2026-01-28 | 9.28 | 9.43 | 9.14 | 9.20 | 9.20 | qfq | 11,839,613 | 109,481,175 | -0.76% |
| 2026-01-27 | 9.35 | 9.40 | 8.88 | 9.27 | 9.27 | qfq | 22,003,671 | 200,407,873 | -1.38% |
| 2026-01-26 | 9.64 | 9.82 | 9.26 | 9.40 | 9.40 | qfq | 20,376,556 | 193,432,406 | -1.98% |
| 2026-01-23 | 9.36 | 9.65 | 9.34 | 9.59 | 9.59 | qfq | 19,351,277 | 183,644,141 | 2.46% |
| 2026-01-22 | 9.39 | 9.42 | 9.29 | 9.36 | 9.36 | qfq | 10,261,830 | 95,869,302 | 0.00% |
| 2026-01-21 | 9.22 | 9.40 | 9.10 | 9.36 | 9.36 | qfq | 12,436,849 | 115,602,044 | 1.08% |
| 2026-01-20 | 9.34 | 9.42 | 9.18 | 9.26 | 9.26 | qfq | 11,571,924 | 107,222,889 | -0.86% |
| 2026-01-19 | 9.15 | 9.42 | 9.13 | 9.34 | 9.34 | qfq | 16,006,860 | 148,697,404 | 1.85% |
| 2026-01-16 | 9.25 | 9.35 | 9.07 | 9.17 | 9.17 | qfq | 13,587,592 | 124,685,238 | 0.22% |
| 2026-01-15 | 9.09 | 9.28 | 9.03 | 9.15 | 9.15 | qfq | 12,044,155 | 110,048,582 | 0.11% |
| 2026-01-14 | 9.08 | 9.24 | 8.95 | 9.14 | 9.14 | qfq | 16,576,247 | 151,258,918 | 0.66% |
| 2026-01-13 | 9.29 | 9.31 | 9.03 | 9.08 | 9.08 | qfq | 13,635,815 | 125,015,218 | -1.84% |
| 2026-01-12 | 9.16 | 9.26 | 9.08 | 9.25 | 9.25 | qfq | 15,347,540 | 140,902,944 | 1.09% |
| 2026-01-09 | 9.02 | 9.17 | 9.00 | 9.15 | 9.15 | qfq | 13,968,117 | 126,956,205 | 0.55% |
| 2026-01-08 | 9.18 | 9.24 | 9.06 | 9.10 | 9.10 | qfq | 17,293,468 | 157,962,381 | -0.76% |
| 2026-01-07 | 9.05 | 9.32 | 8.93 | 9.17 | 9.17 | qfq | 21,902,099 | 200,532,772 | 2.00% |
| 2026-01-06 | 8.88 | 9.06 | 8.88 | 8.99 | 8.99 | qfq | 11,484,776 | 103,084,056 | 1.35% |
| 2026-01-05 | 8.68 | 8.89 | 8.67 | 8.87 | 8.87 | qfq | 11,358,252 | 100,024,960 | 2.19% |
| 2025-12-31 | 8.74 | 8.78 | 8.59 | 8.68 | 8.68 | qfq | 10,657,244 | 92,285,771 | -0.57% |
| 2025-12-30 | 8.74 | 8.84 | 8.65 | 8.73 | 8.73 | qfq | 8,481,509 | 74,210,027 | -1.47% |
| 2025-12-29 | 8.96 | 8.97 | 8.72 | 8.86 | 8.86 | qfq | 9,841,903 | 86,913,458 | -0.89% |
| 2025-12-26 | 8.86 | 9.10 | 8.86 | 8.94 | 8.94 | qfq | 14,058,943 | 126,362,776 | 0.90% |
| 2025-12-25 | 8.83 | 8.90 | 8.69 | 8.86 | 8.86 | qfq | 9,311,468 | 81,794,973 | -0.11% |
| 2025-12-24 | 8.66 | 8.98 | 8.66 | 8.87 | 8.87 | qfq | 12,675,086 | 112,372,251 | 1.60% |
| 2025-12-23 | 8.56 | 8.85 | 8.45 | 8.73 | 8.73 | qfq | 16,168,043 | 140,433,945 | 2.11% |
| 2025-12-22 | 8.51 | 8.61 | 8.40 | 8.55 | 8.55 | qfq | 8,540,920 | 72,966,319 | 0.47% |
| 2025-12-19 | 8.45 | 8.54 | 8.40 | 8.51 | 8.51 | qfq | 8,195,709 | 69,554,829 | 1.43% |
| 2025-12-18 | 8.36 | 8.58 | 8.31 | 8.39 | 8.39 | qfq | 9,110,664 | 77,278,886 | 0.00% |
| 2025-12-17 | 8.38 | 8.43 | 8.16 | 8.39 | 8.39 | qfq | 11,822,053 | 97,937,795 | 0.36% |
| 2025-12-16 | 8.60 | 8.67 | 8.33 | 8.36 | 8.36 | qfq | 11,896,349 | 100,131,757 | -3.35% |
| 2025-12-15 | 8.62 | 8.77 | 8.55 | 8.65 | 8.65 | qfq | 8,961,208 | 77,788,241 | 0.23% |
| 2025-12-12 | 8.83 | 8.90 | 8.61 | 8.63 | 8.63 | qfq | 15,734,155 | 137,117,767 | -2.15% |
| 2025-12-11 | 9.08 | 9.15 | 8.79 | 8.82 | 8.82 | qfq | 12,840,972 | 114,763,100 | -2.86% |
| 2025-12-10 | 9.17 | 9.25 | 9.00 | 9.08 | 9.08 | qfq | 10,949,161 | 99,440,140 | -0.98% |
| 2025-12-09 | 9.26 | 9.46 | 9.15 | 9.17 | 9.17 | qfq | 13,090,966 | 121,351,774 | -1.50% |
| 2025-12-08 | 8.85 | 9.46 | 8.81 | 9.31 | 9.31 | qfq | 22,347,735 | 205,753,678 | 5.56% |
| 2025-12-05 | 8.70 | 8.84 | 8.61 | 8.82 | 8.82 | qfq | 9,661,130 | 84,579,804 | 0.80% |
| 2025-12-04 | 8.83 | 8.99 | 8.68 | 8.75 | 8.75 | qfq | 10,298,138 | 90,452,333 | -1.69% |
| 2025-12-03 | 9.12 | 9.21 | 8.84 | 8.90 | 8.90 | qfq | 14,291,198 | 128,123,312 | -2.41% |
| 2025-12-02 | 9.15 | 9.24 | 9.08 | 9.12 | 9.12 | qfq | 14,048,611 | 128,272,208 | -1.72% |
| 2025-12-01 | 9.55 | 9.57 | 9.11 | 9.28 | 9.28 | qfq | 23,922,846 | 221,632,818 | -1.90% |
| 2025-11-28 | 9.31 | 9.68 | 9.21 | 9.46 | 9.46 | qfq | 25,818,321 | 243,349,330 | 0.96% |
| 2025-11-27 | 8.86 | 9.54 | 8.80 | 9.37 | 9.37 | qfq | 37,769,365 | 348,308,166 | 6.00% |
| 2025-11-26 | 8.88 | 9.13 | 8.82 | 8.84 | 8.84 | qfq | 19,061,308 | 170,218,730 | -0.56% |
| 2025-11-25 | 8.63 | 9.09 | 8.61 | 8.89 | 8.89 | qfq | 28,598,398 | 252,590,632 | 3.25% |
| 2025-11-24 | 8.70 | 8.76 | 8.45 | 8.61 | 8.61 | qfq | 19,970,432 | 171,563,834 | -0.46% |
| 2025-11-21 | 9.05 | 9.12 | 8.56 | 8.65 | 8.65 | qfq | 27,977,745 | 245,580,243 | -6.08% |
| 2025-11-20 | 9.32 | 9.58 | 9.16 | 9.21 | 9.21 | qfq | 25,884,450 | 241,120,107 | -1.71% |
| 2025-11-19 | 9.70 | 9.83 | 9.29 | 9.37 | 9.37 | qfq | 30,906,515 | 292,817,854 | -4.00% |
| 2025-11-18 | 10.59 | 10.60 | 9.60 | 9.76 | 9.76 | qfq | 60,436,130 | 600,894,424 | -8.79% |
| 2025-11-17 | 11.50 | 11.55 | 10.30 | 10.70 | 10.70 | qfq | 77,627,379 | 833,668,171 | -7.76% |
| 2025-11-14 | 12.00 | 12.99 | 11.53 | 11.60 | 11.60 | qfq | 102,427,655 | 1,250,946,988 | 1.31% |
| 2025-11-13 | 9.71 | 11.45 | 9.59 | 11.45 | 11.45 | qfq | 53,178,057 | 564,625,749 | 20.02% |
| 2025-11-12 | 9.70 | 9.80 | 9.35 | 9.54 | 9.54 | qfq | 27,932,509 | 265,958,904 | -2.65% |
| 2025-11-11 | 9.15 | 10.35 | 9.04 | 9.80 | 9.80 | qfq | 49,565,210 | 477,221,776 | 6.64% |
| 2025-11-10 | 9.08 | 9.77 | 8.96 | 9.19 | 9.19 | qfq | 45,409,826 | 420,409,121 | 1.88% |
| 2025-11-07 | 8.00 | 9.34 | 7.97 | 9.02 | 9.02 | qfq | 44,255,528 | 388,773,556 | 12.19% |
| 2025-11-06 | 7.95 | 8.06 | 7.92 | 8.04 | 8.04 | qfq | 5,924,401 | 47,268,969 | 1.39% |
| 2025-11-05 | 7.85 | 7.96 | 7.80 | 7.93 | 7.93 | qfq | 6,361,510 | 50,118,937 | 0.63% |
| 2025-11-04 | 8.04 | 8.04 | 7.83 | 7.88 | 7.88 | qfq | 7,498,901 | 59,296,399 | -1.75% |
| 2025-11-03 | 8.19 | 8.20 | 7.90 | 8.02 | 8.02 | qfq | 10,734,774 | 85,842,304 | -1.96% |
| 2025-10-31 | 8.21 | 8.27 | 8.10 | 8.18 | 8.18 | qfq | 13,638,636 | 111,627,810 | -2.97% |
| 2025-10-30 | 8.48 | 8.53 | 8.41 | 8.43 | 8.43 | qfq | 7,392,920 | 62,570,560 | -0.47% |
| 2025-10-29 | 8.48 | 8.48 | 8.34 | 8.47 | 8.47 | qfq | 6,557,663 | 55,180,409 | 0.12% |
| 2025-10-28 | 8.50 | 8.58 | 8.44 | 8.46 | 8.46 | qfq | 6,333,685 | 53,872,158 | -0.59% |
| 2025-10-27 | 8.36 | 8.64 | 8.36 | 8.51 | 8.51 | qfq | 11,210,885 | 95,789,447 | 2.78% |
| 2025-10-24 | 8.25 | 8.37 | 8.22 | 8.28 | 8.28 | qfq | 5,780,899 | 47,954,691 | 0.49% |
| 2025-10-23 | 8.27 | 8.27 | 8.12 | 8.24 | 8.24 | qfq | 4,504,793 | 36,787,462 | -0.36% |
| 2025-10-22 | 8.30 | 8.37 | 8.23 | 8.27 | 8.27 | qfq | 5,047,928 | 41,852,589 | -0.96% |
| 2025-10-21 | 8.14 | 8.37 | 8.10 | 8.35 | 8.35 | qfq | 6,778,274 | 56,079,075 | 2.83% |
| 2025-10-20 | 8.18 | 8.26 | 8.06 | 8.12 | 8.12 | qfq | 5,501,642 | 44,883,019 | 0.87% |
| 2025-10-17 | 8.30 | 8.35 | 8.04 | 8.05 | 8.05 | qfq | 7,747,459 | 63,325,580 | -2.90% |
| 2025-10-16 | 8.43 | 8.46 | 8.26 | 8.29 | 8.29 | qfq | 7,776,053 | 64,933,545 | -2.47% |
| 2025-10-15 | 8.47 | 8.62 | 8.40 | 8.50 | 8.50 | qfq | 6,879,368 | 58,399,810 | 0.12% |
| 2025-10-14 | 8.68 | 8.78 | 8.42 | 8.49 | 8.49 | qfq | 9,222,230 | 79,219,282 | -1.62% |
| 2025-10-13 | 8.35 | 8.67 | 8.20 | 8.63 | 8.63 | qfq | 9,520,998 | 80,889,181 | 1.05% |
| 2025-10-10 | 8.78 | 8.78 | 8.52 | 8.54 | 8.54 | qfq | 10,681,704 | 91,795,934 | -3.06% |
| 2025-10-09 | 8.73 | 8.88 | 8.73 | 8.81 | 8.81 | qfq | 13,709,014 | 120,925,472 | 1.50% |
| 2025-09-30 | 8.68 | 8.76 | 8.62 | 8.68 | 8.68 | qfq | 9,864,036 | 85,671,210 | 0.00% |
| 2025-09-29 | 8.62 | 8.78 | 8.46 | 8.68 | 8.68 | qfq | 9,882,303 | 85,594,745 | 1.40% |
| 2025-09-26 | 8.52 | 8.69 | 8.46 | 8.56 | 8.56 | qfq | 6,865,019 | 58,949,235 | -0.23% |
| 2025-09-25 | 8.49 | 8.88 | 8.49 | 8.58 | 8.58 | qfq | 10,972,831 | 95,224,114 | 1.06% |
| 2025-09-24 | 8.11 | 8.52 | 8.09 | 8.49 | 8.49 | qfq | 10,657,418 | 89,035,446 | 4.69% |
| 2025-09-23 | 8.45 | 8.45 | 7.96 | 8.11 | 8.11 | qfq | 13,012,195 | 105,678,885 | -3.91% |
| 2025-09-22 | 8.37 | 8.45 | 8.31 | 8.44 | 8.44 | qfq | 5,604,344 | 47,042,628 | 0.24% |
| 2025-09-19 | 8.47 | 8.66 | 8.36 | 8.42 | 8.42 | qfq | 9,641,756 | 81,834,338 | -0.24% |
| 2025-09-18 | 8.60 | 8.80 | 8.39 | 8.44 | 8.44 | qfq | 15,045,510 | 129,878,705 | -1.86% |
| 2025-09-17 | 8.58 | 8.70 | 8.57 | 8.60 | 8.60 | qfq | 7,417,632 | 63,982,862 | -0.69% |
| 2025-09-16 | 8.66 | 8.67 | 8.52 | 8.66 | 8.66 | qfq | 6,639,820 | 57,186,601 | 0.23% |
| 2025-09-15 | 8.69 | 8.75 | 8.61 | 8.64 | 8.64 | qfq | 9,050,732 | 78,460,227 | -0.92% |
| 2025-09-12 | 8.73 | 8.83 | 8.61 | 8.72 | 8.72 | qfq | 7,653,883 | 66,710,987 | 0.00% |
| 2025-09-11 | 8.60 | 8.74 | 8.46 | 8.72 | 8.72 | qfq | 8,257,199 | 71,064,479 | 1.04% |
| 2025-09-10 | 8.71 | 8.82 | 8.58 | 8.63 | 8.63 | qfq | 7,864,905 | 68,189,359 | 0.00% |
| 2025-09-09 | 8.78 | 8.83 | 8.57 | 8.63 | 8.63 | qfq | 10,009,493 | 87,032,398 | -1.15% |
| 2025-09-08 | 8.79 | 8.80 | 8.58 | 8.73 | 8.73 | qfq | 9,653,954 | 83,881,809 | 0.69% |
| 2025-09-05 | 8.47 | 8.70 | 8.41 | 8.67 | 8.67 | qfq | 9,790,110 | 84,091,575 | 3.21% |
| 2025-09-04 | 8.44 | 8.59 | 8.28 | 8.40 | 8.40 | qfq | 7,446,911 | 63,101,463 | -0.71% |
| 2025-09-03 | 8.68 | 8.71 | 8.42 | 8.46 | 8.46 | qfq | 8,269,734 | 70,871,242 | -2.31% |
| 2025-09-02 | 8.91 | 8.91 | 8.49 | 8.66 | 8.66 | qfq | 9,956,193 | 86,153,329 | -3.02% |
| 2025-09-01 | 8.83 | 9.00 | 8.82 | 8.93 | 8.93 | qfq | 8,734,596 | 77,840,299 | 1.36% |
| 2025-08-29 | 8.93 | 8.98 | 8.74 | 8.81 | 8.81 | qfq | 9,196,317 | 81,102,778 | -1.12% |
| 2025-08-28 | 8.97 | 9.08 | 8.62 | 8.91 | 8.91 | qfq | 14,612,233 | 129,557,460 | -0.22% |
| 2025-08-27 | 9.34 | 9.35 | 8.91 | 8.93 | 8.93 | qfq | 18,080,974 | 164,847,131 | -3.88% |
| 2025-08-26 | 9.46 | 9.47 | 9.07 | 9.29 | 9.29 | qfq | 23,247,542 | 216,287,294 | -3.73% |
| 2025-08-25 | 9.58 | 9.94 | 9.42 | 9.65 | 9.65 | qfq | 21,333,142 | 205,403,881 | 0.73% |
| 2025-08-22 | 9.50 | 9.66 | 9.45 | 9.58 | 9.58 | qfq | 14,304,107 | 136,323,434 | 1.16% |
| 2025-08-21 | 9.46 | 9.64 | 9.36 | 9.47 | 9.47 | qfq | 11,729,734 | 111,260,496 | 0.11% |
| 2025-08-20 | 9.31 | 9.50 | 9.28 | 9.46 | 9.46 | qfq | 10,842,367 | 101,571,312 | 0.42% |
| 2025-08-19 | 9.46 | 9.59 | 9.31 | 9.42 | 9.42 | qfq | 12,480,474 | 117,463,518 | -0.95% |
| 2025-08-18 | 9.36 | 9.64 | 9.36 | 9.51 | 9.51 | qfq | 16,017,671 | 152,378,509 | 1.39% |
| 2025-08-15 | 9.03 | 9.40 | 8.97 | 9.38 | 9.38 | qfq | 14,110,951 | 131,479,104 | 4.22% |
| 2025-08-14 | 9.36 | 9.46 | 8.97 | 9.00 | 9.00 | qfq | 10,634,125 | 97,205,984 | -4.05% |
| 2025-08-13 | 9.25 | 9.43 | 9.15 | 9.38 | 9.38 | qfq | 8,770,338 | 81,672,918 | 1.08% |
| 2025-08-12 | 9.39 | 9.42 | 9.14 | 9.28 | 9.28 | qfq | 8,732,322 | 80,783,388 | -1.07% |
| 2025-08-11 | 9.20 | 9.46 | 9.15 | 9.38 | 9.38 | qfq | 10,180,224 | 94,990,158 | 3.53% |
| 2025-08-08 | 9.22 | 9.22 | 8.98 | 9.06 | 9.06 | qfq | 6,287,377 | 56,872,906 | -0.55% |
| 2025-08-07 | 9.26 | 9.28 | 9.11 | 9.11 | 9.11 | qfq | 5,865,985 | 53,861,539 | -0.87% |
| 2025-08-06 | 9.15 | 9.25 | 9.11 | 9.19 | 9.19 | qfq | 7,735,604 | 71,076,088 | 0.00% |
| 2025-08-05 | 9.05 | 9.29 | 9.04 | 9.19 | 9.19 | qfq | 8,641,478 | 79,031,187 | 0.99% |
| 2025-08-04 | 8.93 | 9.12 | 8.75 | 9.10 | 9.10 | qfq | 12,717,028 | 113,220,848 | -0.87% |
| 2025-08-01 | 9.33 | 9.45 | 9.11 | 9.18 | 9.18 | qfq | 9,294,869 | 85,808,313 | -1.08% |
| 2025-07-31 | 9.11 | 9.68 | 9.08 | 9.28 | 9.28 | qfq | 16,028,016 | 150,964,844 | 1.98% |
| 2025-07-30 | 9.24 | 9.50 | 9.05 | 9.10 | 9.10 | qfq | 13,534,396 | 125,145,256 | -1.52% |
| 2025-07-29 | 9.12 | 9.27 | 9.01 | 9.24 | 9.24 | qfq | 10,205,914 | 93,553,666 | 1.43% |
| 2025-07-28 | 9.08 | 9.16 | 8.88 | 9.11 | 9.11 | qfq | 14,827,151 | 133,598,323 | 1.22% |
| 2025-07-25 | 9.25 | 9.59 | 8.93 | 9.00 | 9.00 | qfq | 24,381,630 | 223,034,686 | 3.81% |
| 2025-07-24 | 8.61 | 8.72 | 8.53 | 8.67 | 8.67 | qfq | 5,559,320 | 48,189,391 | 1.40% |
| 2025-07-23 | 8.68 | 8.71 | 8.51 | 8.55 | 8.55 | qfq | 6,502,539 | 55,968,987 | -1.72% |
| 2025-07-22 | 8.67 | 8.72 | 8.56 | 8.70 | 8.70 | qfq | 6,578,838 | 56,885,403 | 1.40% |
| 2025-07-21 | 8.57 | 8.68 | 8.51 | 8.58 | 8.58 | qfq | 6,789,267 | 58,431,997 | 0.94% |
| 2025-07-18 | 8.57 | 8.63 | 8.42 | 8.50 | 8.50 | qfq | 5,293,464 | 45,028,754 | -0.82% |
| 2025-07-17 | 8.43 | 8.60 | 8.36 | 8.57 | 8.57 | qfq | 6,575,059 | 55,851,955 | 1.66% |
| 2025-07-16 | 8.15 | 8.53 | 8.15 | 8.43 | 8.43 | qfq | 9,561,771 | 80,197,809 | 1.69% |
| 2025-07-15 | 8.36 | 8.47 | 8.16 | 8.29 | 8.29 | qfq | 8,343,698 | 68,993,796 | -1.54% |
| 2025-07-14 | 8.29 | 8.44 | 8.27 | 8.42 | 8.42 | qfq | 8,088,937 | 67,745,232 | 1.32% |
| 2025-07-11 | 8.27 | 8.39 | 8.18 | 8.31 | 8.31 | qfq | 8,127,792 | 67,493,297 | 0.12% |
| 2025-07-10 | 8.09 | 8.49 | 8.08 | 8.30 | 8.30 | qfq | 11,273,393 | 93,634,569 | 2.34% |
| 2025-07-09 | 8.16 | 8.22 | 8.09 | 8.11 | 8.11 | qfq | 4,390,025 | 35,705,043 | -0.98% |
| 2025-07-08 | 8.13 | 8.21 | 7.98 | 8.19 | 8.19 | qfq | 5,265,728 | 42,927,781 | 0.99% |
| 2025-07-07 | 8.15 | 8.16 | 8.08 | 8.11 | 8.11 | qfq | 4,622,098 | 37,484,745 | 0.12% |
| 2025-07-04 | 8.33 | 8.33 | 8.09 | 8.10 | 8.10 | qfq | 6,030,868 | 49,307,997 | -2.17% |
| 2025-07-03 | 8.20 | 8.33 | 8.20 | 8.28 | 8.28 | qfq | 5,855,326 | 48,468,683 | 0.36% |
| 2025-07-02 | 8.47 | 8.47 | 8.16 | 8.25 | 8.25 | qfq | 7,712,487 | 63,587,994 | -2.71% |
| 2025-07-01 | 8.40 | 8.57 | 8.31 | 8.48 | 8.48 | qfq | 9,145,019 | 76,916,270 | 1.19% |
| 2025-06-30 | 8.20 | 8.43 | 8.20 | 8.38 | 8.38 | qfq | 9,269,410 | 77,367,837 | 2.20% |
| 2025-06-27 | 8.20 | 8.25 | 8.11 | 8.20 | 8.20 | qfq | 5,234,075 | 42,736,570 | 0.86% |
| 2025-06-26 | 8.15 | 8.31 | 8.11 | 8.13 | 8.13 | qfq | 7,297,850 | 59,872,557 | -0.25% |
| 2025-06-25 | 8.31 | 8.37 | 8.06 | 8.15 | 8.15 | qfq | 9,112,886 | 74,498,540 | -1.45% |
| 2025-06-24 | 8.10 | 8.39 | 7.98 | 8.27 | 8.27 | qfq | 8,752,240 | 72,113,630 | 2.10% |
| 2025-06-23 | 8.00 | 8.16 | 7.96 | 8.10 | 8.10 | qfq | 4,891,535 | 39,483,493 | 0.75% |
| 2025-06-20 | 8.08 | 8.16 | 7.94 | 8.04 | 8.04 | qfq | 5,941,215 | 48,047,145 | 0.37% |
| 2025-06-19 | 8.13 | 8.29 | 7.94 | 8.01 | 8.01 | qfq | 9,559,646 | 77,142,153 | -2.44% |
| 2025-06-18 | 8.26 | 8.33 | 8.11 | 8.21 | 8.21 | qfq | 4,795,176 | 39,312,736 | -0.85% |
| 2025-06-17 | 8.53 | 8.55 | 8.20 | 8.28 | 8.28 | qfq | 7,810,492 | 65,081,155 | -2.82% |
| 2025-06-16 | 8.52 | 8.61 | 8.45 | 8.52 | 8.52 | qfq | 4,751,626 | 40,525,487 | 0.00% |
| 2025-06-13 | 8.62 | 8.75 | 8.48 | 8.52 | 8.52 | qfq | 6,282,047 | 53,960,860 | -2.07% |
| 2025-06-12 | 8.40 | 8.77 | 8.40 | 8.70 | 8.70 | qfq | 10,023,046 | 86,382,239 | 2.23% |
| 2025-06-11 | 8.58 | 8.70 | 8.49 | 8.51 | 8.51 | qfq | 5,849,037 | 50,055,560 | -1.39% |
| 2025-06-10 | 8.65 | 8.94 | 8.51 | 8.63 | 8.63 | qfq | 10,305,766 | 89,567,676 | -0.80% |
| 2025-06-09 | 8.45 | 8.82 | 8.42 | 8.70 | 8.70 | qfq | 12,457,208 | 107,920,643 | 3.08% |
| 2025-06-06 | 8.58 | 8.69 | 8.32 | 8.44 | 8.44 | qfq | 6,554,220 | 55,405,119 | -1.52% |
| 2025-06-05 | 8.45 | 8.85 | 8.45 | 8.57 | 8.57 | qfq | 9,005,481 | 77,796,873 | 0.59% |
| 2025-06-04 | 8.45 | 8.67 | 8.40 | 8.52 | 8.52 | qfq | 9,460,122 | 80,286,213 | 0.00% |
| 2025-06-03 | 8.21 | 8.85 | 8.21 | 8.52 | 8.52 | qfq | 14,551,120 | 125,593,636 | 2.90% |
| 2025-05-30 | 8.34 | 8.70 | 8.15 | 8.28 | 8.28 | qfq | 14,228,076 | 119,446,535 | -0.96% |
| 2025-05-29 | 8.30 | 8.38 | 8.20 | 8.36 | 8.36 | qfq | 10,415,878 | 86,438,467 | 0.97% |
| 2025-05-28 | 8.44 | 8.57 | 8.24 | 8.28 | 8.28 | qfq | 8,272,419 | 69,310,947 | -2.36% |
| 2025-05-27 | 8.44 | 8.55 | 8.24 | 8.48 | 8.48 | qfq | 10,620,224 | 89,233,721 | -0.35% |
| 2025-05-26 | 8.10 | 8.57 | 8.02 | 8.51 | 8.51 | qfq | 14,092,832 | 118,104,846 | 4.80% |
| 2025-05-23 | 8.31 | 8.38 | 8.07 | 8.12 | 8.12 | qfq | 13,969,392 | 114,300,938 | -2.40% |
| 2025-05-22 | 8.03 | 8.56 | 7.95 | 8.32 | 8.32 | qfq | 22,422,501 | 187,175,507 | 2.97% |
| 2025-05-21 | 7.98 | 8.12 | 7.89 | 8.08 | 8.08 | qfq | 9,210,040 | 73,680,674 | 1.38% |
| 2025-05-20 | 7.91 | 8.03 | 7.83 | 7.97 | 7.97 | qfq | 7,953,497 | 63,111,922 | 0.89% |
| 2025-05-19 | 7.96 | 7.96 | 7.77 | 7.90 | 7.90 | qfq | 6,517,190 | 51,141,375 | 0.25% |
| 2025-05-16 | 7.71 | 7.92 | 7.68 | 7.88 | 7.88 | qfq | 9,402,221 | 73,812,226 | 1.94% |
| 2025-05-15 | 7.89 | 7.93 | 7.69 | 7.73 | 7.73 | qfq | 8,640,188 | 67,323,578 | -2.77% |
| 2025-05-14 | 7.97 | 8.07 | 7.83 | 7.95 | 7.95 | qfq | 13,706,051 | 108,953,614 | -0.25% |
| 2025-05-13 | 7.95 | 8.11 | 7.71 | 7.97 | 7.97 | qfq | 16,981,181 | 134,285,375 | 1.14% |
| 2025-05-12 | 7.82 | 7.94 | 7.72 | 7.88 | 7.88 | qfq | 14,295,637 | 111,868,395 | 1.55% |
| 2025-05-09 | 7.91 | 8.13 | 7.72 | 7.76 | 7.76 | qfq | 19,532,615 | 154,181,613 | -1.02% |
| 2025-05-08 | 7.82 | 8.02 | 7.79 | 7.84 | 7.84 | qfq | 17,437,681 | 137,328,670 | 0.13% |
| 2025-05-07 | 7.89 | 7.97 | 7.68 | 7.83 | 7.83 | qfq | 22,730,899 | 177,589,343 | 0.13% |
| 2025-05-06 | 7.51 | 7.92 | 7.41 | 7.82 | 7.82 | qfq | 27,234,487 | 210,150,940 | 5.68% |
| 2025-04-30 | 7.65 | 7.86 | 7.39 | 7.40 | 7.40 | qfq | 30,498,084 | 232,073,288 | -3.14% |
| 2025-04-29 | 7.73 | 7.74 | 7.43 | 7.64 | 7.64 | qfq | 19,816,068 | 150,152,436 | 0.26% |
| 2025-04-28 | 7.66 | 7.79 | 7.46 | 7.62 | 7.62 | qfq | 20,224,010 | 154,545,256 | -1.04% |
| 2025-04-25 | 7.82 | 8.12 | 7.38 | 7.70 | 7.70 | qfq | 42,380,333 | 323,329,978 | -6.44% |
| 2025-04-24 | 8.40 | 8.99 | 8.23 | 8.23 | 8.23 | qfq | 34,872,858 | 301,107,355 | -4.30% |
| 2025-04-23 | 8.75 | 9.16 | 8.36 | 8.60 | 8.60 | qfq | 48,277,238 | 424,502,255 | 2.63% |
| 2025-04-22 | 9.41 | 9.44 | 8.20 | 8.38 | 8.38 | qfq | 47,977,206 | 413,155,945 | -8.62% |
| 2025-04-21 | 9.05 | 9.65 | 8.93 | 9.17 | 9.17 | qfq | 38,986,551 | 361,241,153 | -5.07% |
| 2025-04-18 | 8.83 | 9.68 | 8.42 | 9.66 | 9.66 | qfq | 67,556,961 | 618,665,869 | 9.52% |
| 2025-04-17 | 7.86 | 8.82 | 7.71 | 8.82 | 8.82 | qfq | 60,080,070 | 510,916,740 | 20.00% |
| 2025-04-16 | 7.25 | 7.66 | 6.88 | 7.35 | 7.35 | qfq | 21,211,185 | 154,253,897 | -1.21% |
| 2025-04-15 | 7.16 | 7.85 | 7.01 | 7.44 | 7.44 | qfq | 25,382,741 | 190,888,788 | 8.30% |
| 2025-04-14 | 6.30 | 6.90 | 6.26 | 6.87 | 6.87 | qfq | 10,373,351 | 67,869,423 | 9.05% |
| 2025-04-11 | 6.15 | 6.58 | 6.00 | 6.30 | 6.30 | qfq | 5,831,156 | 36,921,477 | 2.61% |
| 2025-04-10 | 6.15 | 6.25 | 6.10 | 6.14 | 6.14 | qfq | 4,251,022 | 26,289,585 | 2.33% |
| 2025-04-09 | 5.76 | 6.04 | 5.52 | 6.00 | 6.00 | qfq | 4,409,826 | 25,573,121 | 2.56% |
| 2025-04-08 | 5.75 | 5.99 | 5.70 | 5.85 | 5.85 | qfq | 3,571,151 | 20,782,134 | 2.81% |
| 2025-04-07 | 6.58 | 6.58 | 5.53 | 5.69 | 5.69 | qfq | 6,478,950 | 39,153,949 | -16.20% |
| 2025-04-03 | 6.82 | 6.87 | 6.72 | 6.79 | 6.79 | qfq | 2,240,772 | 15,212,453 | -0.88% |
| 2025-04-02 | 6.79 | 6.94 | 6.79 | 6.85 | 6.85 | qfq | 2,110,629 | 14,493,713 | 0.44% |
| 2025-04-01 | 6.71 | 6.91 | 6.68 | 6.82 | 6.82 | qfq | 3,423,531 | 23,421,850 | 2.40% |
| 2025-03-31 | 6.73 | 6.78 | 6.59 | 6.66 | 6.66 | qfq | 3,341,056 | 22,269,545 | -1.91% |
| 2025-03-28 | 6.95 | 7.04 | 6.77 | 6.79 | 6.79 | qfq | 3,961,612 | 27,276,252 | -2.44% |
| 2025-03-27 | 6.81 | 7.02 | 6.66 | 6.96 | 6.96 | qfq | 5,421,198 | 37,402,629 | 2.35% |
| 2025-03-26 | 6.67 | 6.88 | 6.67 | 6.80 | 6.80 | qfq | 2,987,783 | 20,334,231 | 1.34% |
| 2025-03-25 | 6.66 | 6.74 | 6.56 | 6.71 | 6.71 | qfq | 2,279,385 | 15,169,864 | 1.05% |
| 2025-03-24 | 6.85 | 6.89 | 6.56 | 6.64 | 6.64 | qfq | 3,191,069 | 21,413,247 | -2.78% |
| 2025-03-21 | 6.89 | 6.94 | 6.82 | 6.83 | 6.83 | qfq | 2,298,400 | 15,784,298 | -1.30% |
| 2025-03-20 | 6.99 | 6.99 | 6.88 | 6.92 | 6.92 | qfq | 1,843,081 | 12,784,207 | -0.29% |
| 2025-03-19 | 7.03 | 7.04 | 6.91 | 6.94 | 6.94 | qfq | 3,089,827 | 21,509,987 | -1.42% |
| 2025-03-18 | 6.92 | 7.22 | 6.92 | 7.04 | 7.04 | qfq | 6,246,384 | 44,327,224 | 1.88% |
| 2025-03-17 | 6.92 | 6.97 | 6.88 | 6.91 | 6.91 | qfq | 2,705,152 | 18,734,325 | 0.14% |
| 2025-03-14 | 6.79 | 6.92 | 6.76 | 6.90 | 6.90 | qfq | 3,933,936 | 26,971,050 | 0.88% |
| 2025-03-13 | 6.96 | 6.96 | 6.76 | 6.84 | 6.84 | qfq | 3,898,469 | 26,623,428 | -1.30% |
| 2025-03-12 | 6.98 | 7.03 | 6.91 | 6.93 | 6.93 | qfq | 3,841,094 | 26,755,158 | -0.57% |
| 2025-03-11 | 6.87 | 6.97 | 6.82 | 6.97 | 6.97 | qfq | 4,065,683 | 28,023,500 | 0.87% |
| 2025-03-10 | 6.94 | 6.97 | 6.81 | 6.91 | 6.91 | qfq | 6,366,280 | 43,917,297 | -1.85% |
| 2025-03-07 | 7.18 | 7.18 | 7.02 | 7.04 | 7.04 | qfq | 4,251,429 | 30,093,054 | -1.81% |
| 2025-03-06 | 7.07 | 7.18 | 7.04 | 7.17 | 7.17 | qfq | 4,614,499 | 32,902,556 | 1.56% |
| 2025-03-05 | 7.13 | 7.15 | 6.98 | 7.06 | 7.06 | qfq | 3,419,562 | 24,069,716 | -0.84% |
| 2025-03-04 | 7.08 | 7.18 | 7.02 | 7.12 | 7.12 | qfq | 3,392,088 | 24,046,427 | 0.56% |
| 2025-03-03 | 7.00 | 7.18 | 6.99 | 7.08 | 7.08 | qfq | 4,021,466 | 28,581,446 | 1.29% |
| 2025-02-28 | 7.15 | 7.17 | 6.96 | 6.99 | 6.99 | qfq | 5,500,053 | 38,738,973 | -3.19% |
| 2025-02-27 | 7.21 | 7.23 | 7.09 | 7.22 | 7.22 | qfq | 4,529,894 | 32,463,344 | 0.14% |
| 2025-02-26 | 7.16 | 7.26 | 7.16 | 7.21 | 7.21 | qfq | 3,427,318 | 24,694,090 | 0.56% |
| 2025-02-25 | 7.14 | 7.23 | 7.14 | 7.17 | 7.17 | qfq | 3,445,549 | 24,754,773 | -0.55% |
| 2025-02-24 | 7.31 | 7.31 | 7.15 | 7.21 | 7.21 | qfq | 3,648,062 | 26,274,703 | -1.10% |
| 2025-02-21 | 7.16 | 7.30 | 7.12 | 7.29 | 7.29 | qfq | 4,500,476 | 32,537,963 | 1.11% |
| 2025-02-20 | 7.10 | 7.23 | 7.09 | 7.21 | 7.21 | qfq | 3,544,606 | 25,430,235 | 1.26% |
| 2025-02-19 | 6.93 | 7.12 | 6.91 | 7.12 | 7.12 | qfq | 2,934,213 | 20,644,000 | 2.30% |
| 2025-02-18 | 7.05 | 7.15 | 6.92 | 6.96 | 6.96 | qfq | 3,613,375 | 25,517,211 | -2.25% |
| 2025-02-17 | 7.02 | 7.20 | 7.01 | 7.12 | 7.12 | qfq | 3,361,556 | 23,874,934 | 0.85% |
| 2025-02-14 | 7.02 | 7.32 | 7.02 | 7.06 | 7.06 | qfq | 5,106,810 | 36,417,973 | 1.58% |
| 2025-02-13 | 7.05 | 7.05 | 6.95 | 6.95 | 6.95 | qfq | 2,689,561 | 18,810,823 | -1.28% |
| 2025-02-12 | 6.99 | 7.07 | 6.93 | 7.04 | 7.04 | qfq | 2,987,803 | 20,932,647 | 0.72% |
| 2025-02-11 | 7.05 | 7.07 | 6.91 | 6.99 | 6.99 | qfq | 3,318,191 | 23,167,114 | -0.57% |
| 2025-02-10 | 7.00 | 7.03 | 6.92 | 7.03 | 7.03 | qfq | 2,456,458 | 17,150,262 | 1.15% |
| 2025-02-07 | 6.93 | 7.03 | 6.87 | 6.95 | 6.95 | qfq | 4,416,213 | 30,683,848 | 0.43% |
| 2025-02-06 | 6.67 | 6.94 | 6.60 | 6.92 | 6.92 | qfq | 4,386,330 | 29,834,073 | 3.90% |
| 2025-02-05 | 6.60 | 6.69 | 6.51 | 6.66 | 6.66 | qfq | 3,018,819 | 20,051,577 | 2.46% |
| 2025-01-27 | 6.59 | 6.65 | 6.46 | 6.50 | 6.50 | qfq | 1,880,148 | 12,329,468 | -0.46% |
| 2025-01-24 | 6.43 | 6.54 | 6.39 | 6.53 | 6.53 | qfq | 2,595,898 | 16,819,664 | 1.08% |
| 2025-01-23 | 6.47 | 6.57 | 6.45 | 6.46 | 6.46 | qfq | 2,535,374 | 16,520,601 | -0.31% |
| 2025-01-22 | 6.54 | 6.54 | 6.42 | 6.48 | 6.48 | qfq | 2,125,635 | 13,767,803 | -0.92% |
| 2025-01-21 | 6.67 | 6.67 | 6.50 | 6.54 | 6.54 | qfq | 2,147,143 | 14,067,392 | -1.51% |
| 2025-01-20 | 6.68 | 6.68 | 6.55 | 6.64 | 6.64 | qfq | 2,050,861 | 13,601,607 | 1.22% |
| 2025-01-17 | 6.58 | 6.62 | 6.49 | 6.56 | 6.56 | qfq | 2,072,139 | 13,578,635 | -0.30% |
| 2025-01-16 | 6.55 | 6.70 | 6.54 | 6.58 | 6.58 | qfq | 2,994,932 | 19,812,857 | 0.61% |
| 2025-01-15 | 6.60 | 6.66 | 6.52 | 6.54 | 6.54 | qfq | 2,845,764 | 18,640,220 | -1.06% |
| 2025-01-14 | 6.41 | 6.62 | 6.40 | 6.61 | 6.61 | qfq | 3,528,345 | 23,055,667 | 3.61% |
| 2025-01-13 | 6.23 | 6.39 | 6.13 | 6.38 | 6.38 | qfq | 2,373,878 | 14,925,839 | 1.59% |
| 2025-01-10 | 6.53 | 6.58 | 6.28 | 6.28 | 6.28 | qfq | 2,364,952 | 15,188,085 | -3.68% |
| 2025-01-09 | 6.47 | 6.57 | 6.45 | 6.52 | 6.52 | qfq | 2,176,896 | 14,195,176 | 0.46% |
| 2025-01-08 | 6.56 | 6.61 | 6.29 | 6.49 | 6.49 | qfq | 3,799,920 | 24,465,039 | -1.82% |
| 2025-01-07 | 6.48 | 6.61 | 6.42 | 6.61 | 6.61 | qfq | 2,914,392 | 19,009,189 | 1.85% |
| 2025-01-06 | 6.45 | 6.57 | 6.29 | 6.49 | 6.49 | qfq | 2,574,049 | 16,642,512 | 0.62% |
| 2025-01-03 | 6.73 | 6.76 | 6.40 | 6.45 | 6.45 | qfq | 3,760,573 | 24,797,190 | -3.87% |
| 2025-01-02 | 6.91 | 6.98 | 6.65 | 6.71 | 6.71 | qfq | 3,297,617 | 22,495,955 | -2.89% |
| 2024-12-31 | 7.09 | 7.13 | 6.89 | 6.91 | 6.91 | qfq | 3,356,624 | 23,505,496 | -2.54% |
| 2024-12-30 | 7.12 | 7.16 | 6.95 | 7.09 | 7.09 | qfq | 2,542,967 | 17,964,385 | -0.84% |
| 2024-12-27 | 7.03 | 7.22 | 7.00 | 7.15 | 7.15 | qfq | 3,664,671 | 26,245,591 | 1.71% |
| 2024-12-26 | 6.99 | 7.11 | 6.98 | 7.03 | 7.03 | qfq | 2,803,658 | 19,770,200 | 1.15% |
| 2024-12-25 | 7.16 | 7.20 | 6.91 | 6.95 | 6.95 | qfq | 4,670,925 | 32,737,548 | -3.34% |
| 2024-12-24 | 7.23 | 7.26 | 7.02 | 7.19 | 7.19 | qfq | 3,652,640 | 26,077,634 | 0.28% |
| 2024-12-23 | 7.51 | 7.57 | 7.15 | 7.17 | 7.17 | qfq | 4,034,434 | 29,418,670 | -4.78% |
| 2024-12-20 | 7.36 | 7.63 | 7.36 | 7.53 | 7.53 | qfq | 3,562,816 | 26,844,310 | 1.89% |
| 2024-12-19 | 7.36 | 7.42 | 7.28 | 7.39 | 7.39 | qfq | 3,331,798 | 24,525,357 | -0.27% |
| 2024-12-18 | 7.42 | 7.53 | 7.28 | 7.41 | 7.41 | qfq | 3,755,552 | 27,857,048 | 0.00% |
| 2024-12-17 | 7.80 | 7.81 | 7.36 | 7.41 | 7.41 | qfq | 6,823,991 | 51,360,954 | -5.00% |
| 2024-12-16 | 7.92 | 7.96 | 7.76 | 7.80 | 7.80 | qfq | 3,578,351 | 28,125,187 | -1.27% |
| 2024-12-13 | 8.12 | 8.14 | 7.90 | 7.90 | 7.90 | qfq | 5,964,667 | 47,837,944 | -3.42% |
| 2024-12-12 | 8.26 | 8.29 | 8.03 | 8.18 | 8.18 | qfq | 6,666,293 | 54,264,967 | -0.97% |
| 2024-12-11 | 8.10 | 8.29 | 8.10 | 8.26 | 8.26 | qfq | 5,484,209 | 44,934,775 | 1.85% |
| 2024-12-10 | 8.30 | 8.38 | 8.08 | 8.11 | 8.11 | qfq | 7,835,159 | 64,610,424 | 0.37% |
| 2024-12-09 | 8.14 | 8.22 | 8.01 | 8.08 | 8.08 | qfq | 5,337,325 | 43,347,014 | -0.74% |
| 2024-12-06 | 8.08 | 8.18 | 7.94 | 8.14 | 8.14 | qfq | 5,995,374 | 48,416,274 | 0.25% |
| 2024-12-05 | 8.08 | 8.19 | 8.00 | 8.12 | 8.12 | qfq | 5,794,755 | 47,005,837 | 0.37% |
| 2024-12-04 | 8.33 | 8.51 | 8.05 | 8.09 | 8.09 | qfq | 8,605,984 | 71,186,698 | -2.06% |
| 2024-12-03 | 8.20 | 8.33 | 8.15 | 8.26 | 8.26 | qfq | 7,461,527 | 61,440,435 | 0.73% |
| 2024-12-02 | 8.05 | 8.23 | 8.00 | 8.20 | 8.20 | qfq | 7,230,691 | 58,793,628 | 1.86% |
| 2024-11-29 | 7.99 | 8.13 | 7.77 | 8.05 | 8.05 | qfq | 8,029,393 | 64,090,436 | 0.75% |
| 2024-11-28 | 7.98 | 8.22 | 7.92 | 7.99 | 7.99 | qfq | 8,583,996 | 69,274,904 | -0.13% |
| 2024-11-27 | 8.00 | 8.01 | 7.61 | 8.00 | 8.00 | qfq | 11,794,117 | 92,056,075 | -0.12% |
| 2024-11-26 | 8.83 | 8.83 | 7.91 | 8.01 | 8.01 | qfq | 20,042,886 | 164,358,189 | -9.08% |
| 2024-11-25 | 8.70 | 9.41 | 8.54 | 8.81 | 8.81 | qfq | 18,693,260 | 166,109,493 | 5.13% |
| 2024-11-22 | 8.78 | 9.14 | 8.38 | 8.38 | 8.38 | qfq | 21,048,450 | 185,873,517 | -3.12% |
| 2024-11-21 | 8.17 | 9.04 | 8.07 | 8.65 | 8.65 | qfq | 23,083,126 | 199,311,846 | 7.99% |
| 2024-11-20 | 7.72 | 8.01 | 7.68 | 8.01 | 8.01 | qfq | 6,707,003 | 53,013,375 | 2.96% |
| 2024-11-19 | 7.50 | 7.79 | 7.42 | 7.78 | 7.78 | qfq | 6,158,846 | 46,823,018 | 4.15% |
| 2024-11-18 | 7.73 | 7.81 | 7.39 | 7.47 | 7.47 | qfq | 5,946,699 | 44,818,008 | -2.73% |
| 2024-11-15 | 7.80 | 7.93 | 7.67 | 7.68 | 7.68 | qfq | 6,784,340 | 53,029,220 | -2.29% |
| 2024-11-14 | 8.26 | 8.33 | 7.85 | 7.86 | 7.86 | qfq | 8,282,397 | 66,599,310 | -5.53% |
| 2024-11-13 | 8.20 | 8.45 | 8.08 | 8.32 | 8.32 | qfq | 9,398,468 | 77,547,194 | 0.48% |
| 2024-11-12 | 8.60 | 8.78 | 8.21 | 8.28 | 8.28 | qfq | 16,655,417 | 140,865,939 | -1.78% |
| 2024-11-11 | 7.92 | 8.56 | 7.92 | 8.43 | 8.43 | qfq | 18,386,890 | 153,377,111 | 6.98% |
| 2024-11-08 | 7.75 | 8.05 | 7.69 | 7.88 | 7.88 | qfq | 10,995,940 | 86,558,979 | 1.81% |
| 2024-11-07 | 7.51 | 7.76 | 7.45 | 7.74 | 7.74 | qfq | 9,048,957 | 69,264,329 | 2.93% |
| 2024-11-06 | 7.52 | 7.68 | 7.44 | 7.52 | 7.52 | qfq | 8,318,657 | 62,737,966 | 0.53% |
| 2024-11-05 | 7.28 | 7.50 | 7.28 | 7.48 | 7.48 | qfq | 7,283,772 | 54,086,011 | 2.47% |
| 2024-11-04 | 7.08 | 7.37 | 7.05 | 7.30 | 7.30 | qfq | 4,143,498 | 29,916,991 | 3.25% |
| 2024-11-01 | 7.34 | 7.59 | 7.07 | 7.07 | 7.07 | qfq | 7,310,285 | 53,223,627 | -3.68% |
| 2024-10-31 | 7.25 | 7.43 | 7.21 | 7.34 | 7.34 | qfq | 6,480,572 | 47,399,178 | 1.10% |
| 2024-10-30 | 7.33 | 7.41 | 7.16 | 7.26 | 7.26 | qfq | 7,110,723 | 51,820,402 | -1.36% |
| 2024-10-29 | 7.79 | 7.80 | 7.36 | 7.36 | 7.36 | qfq | 12,166,211 | 91,671,596 | -6.60% |
| 2024-10-28 | 7.79 | 7.88 | 7.66 | 7.88 | 7.88 | qfq | 7,977,198 | 62,161,606 | 1.55% |
| 2024-10-25 | 7.50 | 7.88 | 7.48 | 7.76 | 7.76 | qfq | 9,449,600 | 73,071,828 | 3.47% |
| 2024-10-24 | 7.46 | 7.57 | 7.45 | 7.50 | 7.50 | qfq | 5,704,752 | 42,801,124 | 0.13% |
| 2024-10-23 | 7.48 | 7.60 | 7.40 | 7.49 | 7.49 | qfq | 7,099,488 | 53,296,902 | 0.13% |
| 2024-10-22 | 7.46 | 7.57 | 7.36 | 7.48 | 7.48 | qfq | 7,545,248 | 56,331,900 | 0.00% |
| 2024-10-21 | 7.32 | 7.63 | 7.31 | 7.48 | 7.48 | qfq | 10,971,903 | 81,790,449 | 2.33% |
| 2024-10-18 | 6.90 | 7.42 | 6.90 | 7.31 | 7.31 | qfq | 10,096,565 | 72,674,553 | 4.73% |
| 2024-10-17 | 7.08 | 7.20 | 6.98 | 6.98 | 6.98 | qfq | 5,830,745 | 41,333,188 | -1.41% |
| 2024-10-16 | 7.03 | 7.40 | 6.96 | 7.08 | 7.08 | qfq | 6,688,006 | 47,757,666 | 1.14% |
| 2024-10-15 | 7.16 | 7.32 | 7.00 | 7.00 | 7.00 | qfq | 5,584,781 | 39,962,451 | -2.78% |
| 2024-10-14 | 7.13 | 7.21 | 6.83 | 7.20 | 7.20 | qfq | 9,009,202 | 63,408,025 | 0.56% |
| 2024-10-11 | 7.29 | 7.41 | 6.94 | 7.16 | 7.16 | qfq | 9,450,321 | 68,070,559 | -2.32% |
| 2024-10-10 | 7.46 | 7.75 | 7.22 | 7.33 | 7.33 | qfq | 9,626,161 | 71,886,621 | 0.41% |
| 2024-10-09 | 8.30 | 8.30 | 7.30 | 7.30 | 7.30 | qfq | 12,886,583 | 100,057,896 | -12.99% |
| 2024-10-08 | 9.10 | 9.10 | 7.96 | 8.39 | 8.39 | qfq | 22,705,711 | 191,375,689 | 8.96% |
| 2024-09-30 | 6.94 | 7.79 | 6.90 | 7.70 | 7.70 | qfq | 14,547,596 | 106,228,958 | 14.75% |
| 2024-09-27 | 6.46 | 6.77 | 6.45 | 6.71 | 6.71 | qfq | 5,415,787 | 35,906,710 | 4.68% |
| 2024-09-26 | 6.24 | 6.41 | 6.20 | 6.41 | 6.41 | qfq | 4,442,621 | 28,053,671 | 3.22% |
| 2024-09-25 | 6.19 | 6.39 | 6.19 | 6.21 | 6.21 | qfq | 4,704,892 | 29,602,731 | 0.81% |
| 2024-09-24 | 6.03 | 6.17 | 5.98 | 6.16 | 6.16 | qfq | 3,819,500 | 23,326,589 | 2.84% |
| 2024-09-23 | 5.99 | 6.04 | 5.92 | 5.99 | 5.99 | qfq | 1,252,283 | 7,515,660 | 0.34% |
| 2024-09-20 | 6.03 | 6.04 | 5.92 | 5.97 | 5.97 | qfq | 1,413,802 | 8,428,735 | -0.50% |
| 2024-09-19 | 5.92 | 6.04 | 5.88 | 6.00 | 6.00 | qfq | 2,481,897 | 14,833,143 | 1.69% |
| 2024-09-18 | 5.89 | 5.94 | 5.78 | 5.90 | 5.90 | qfq | 1,871,435 | 10,975,027 | 1.37% |
| 2024-09-13 | 5.95 | 5.98 | 5.82 | 5.82 | 5.82 | qfq | 2,184,266 | 12,832,244 | -2.18% |
| 2024-09-12 | 6.06 | 6.10 | 5.92 | 5.95 | 5.95 | qfq | 2,381,004 | 14,332,634 | -1.49% |
| 2024-09-11 | 6.06 | 6.10 | 6.01 | 6.04 | 6.04 | qfq | 2,481,014 | 15,026,422 | -0.17% |
| 2024-09-10 | 6.09 | 6.09 | 5.92 | 6.05 | 6.05 | qfq | 2,952,300 | 17,734,574 | -0.49% |
| 2024-09-09 | 6.05 | 6.18 | 6.04 | 6.08 | 6.08 | qfq | 3,223,518 | 19,663,282 | 0.00% |
| 2024-09-06 | 6.06 | 6.19 | 5.96 | 6.08 | 6.08 | qfq | 5,274,435 | 31,976,255 | 0.83% |
| 2024-09-05 | 6.00 | 6.09 | 6.00 | 6.03 | 6.03 | qfq | 2,050,316 | 12,378,640 | 0.17% |
| 2024-09-04 | 5.95 | 6.10 | 5.95 | 6.02 | 6.02 | qfq | 2,288,040 | 13,801,064 | -0.33% |
| 2024-09-03 | 5.96 | 6.12 | 5.96 | 6.04 | 6.04 | qfq | 2,263,246 | 13,702,999 | 0.33% |
| 2024-09-02 | 6.19 | 6.25 | 6.01 | 6.02 | 6.02 | qfq | 2,930,730 | 17,873,878 | -2.43% |
| 2024-08-30 | 6.11 | 6.32 | 6.09 | 6.17 | 6.17 | qfq | 4,684,154 | 29,155,909 | 0.82% |
| 2024-08-29 | 6.00 | 6.14 | 5.95 | 6.12 | 6.12 | qfq | 2,439,644 | 14,829,362 | 2.00% |
| 2024-08-28 | 5.95 | 6.05 | 5.88 | 6.00 | 6.00 | qfq | 2,499,544 | 14,944,386 | 0.84% |
| 2024-08-27 | 6.06 | 6.08 | 5.93 | 5.95 | 5.95 | qfq | 3,192,302 | 19,114,040 | -1.82% |
| 2024-08-26 | 6.08 | 6.18 | 6.03 | 6.06 | 6.06 | qfq | 2,987,735 | 18,221,317 | 0.17% |
| 2024-08-23 | 6.12 | 6.12 | 5.95 | 6.05 | 6.05 | qfq | 3,467,366 | 20,907,077 | -0.17% |
| 2024-08-22 | 6.28 | 6.28 | 6.05 | 6.06 | 6.06 | qfq | 3,455,604 | 21,156,063 | -1.94% |
| 2024-08-21 | 6.30 | 6.36 | 6.16 | 6.18 | 6.18 | qfq | 3,795,084 | 23,705,348 | -2.06% |
| 2024-08-20 | 6.42 | 6.44 | 6.25 | 6.31 | 6.31 | qfq | 5,186,238 | 32,766,884 | -4.10% |
| 2024-08-19 | 6.81 | 6.81 | 6.56 | 6.58 | 6.58 | qfq | 5,768,877 | 38,289,735 | -4.64% |
| 2024-08-16 | 6.96 | 7.02 | 6.88 | 6.90 | 6.90 | qfq | 2,898,876 | 20,134,991 | -0.86% |
| 2024-08-15 | 6.86 | 7.01 | 6.82 | 6.96 | 6.96 | qfq | 2,582,921 | 17,928,735 | 1.46% |
| 2024-08-14 | 6.96 | 7.00 | 6.85 | 6.86 | 6.86 | qfq | 1,983,454 | 13,687,898 | -1.15% |
| 2024-08-13 | 6.89 | 6.95 | 6.79 | 6.94 | 6.94 | qfq | 2,203,335 | 15,154,576 | 0.73% |
| 2024-08-12 | 7.01 | 7.03 | 6.85 | 6.89 | 6.89 | qfq | 2,937,482 | 20,374,623 | -1.71% |
| 2024-08-09 | 7.14 | 7.18 | 7.00 | 7.01 | 7.01 | qfq | 2,827,964 | 20,007,789 | -0.28% |
| 2024-08-08 | 7.09 | 7.13 | 6.92 | 7.03 | 7.03 | qfq | 3,080,641 | 21,666,157 | -0.85% |
| 2024-08-07 | 7.06 | 7.11 | 7.00 | 7.09 | 7.09 | qfq | 2,612,017 | 18,446,631 | 0.14% |
| 2024-08-06 | 6.93 | 7.08 | 6.93 | 7.08 | 7.08 | qfq | 3,093,532 | 21,648,999 | 3.21% |
| 2024-08-05 | 7.05 | 7.18 | 6.84 | 6.86 | 6.86 | qfq | 4,433,657 | 31,136,295 | -3.65% |
| 2024-08-02 | 7.14 | 7.31 | 7.11 | 7.12 | 7.12 | qfq | 3,887,521 | 27,968,352 | -0.70% |
| 2024-08-01 | 7.23 | 7.28 | 7.11 | 7.17 | 7.17 | qfq | 4,165,314 | 30,005,181 | -0.42% |
| 2024-07-31 | 6.82 | 7.21 | 6.76 | 7.20 | 7.20 | qfq | 6,341,879 | 44,793,595 | 5.73% |
| 2024-07-30 | 6.76 | 6.88 | 6.72 | 6.81 | 6.81 | qfq | 3,104,747 | 21,114,152 | 0.29% |
| 2024-07-29 | 6.83 | 6.83 | 6.68 | 6.79 | 6.79 | qfq | 2,562,077 | 17,317,948 | 0.00% |
| 2024-07-26 | 6.65 | 6.84 | 6.65 | 6.79 | 6.79 | qfq | 3,578,817 | 24,251,212 | 2.26% |
| 2024-07-25 | 6.55 | 6.75 | 6.50 | 6.64 | 6.64 | qfq | 3,361,761 | 22,254,253 | 1.07% |
| 2024-07-24 | 6.65 | 6.77 | 6.53 | 6.57 | 6.57 | qfq | 4,672,334 | 30,938,893 | -1.94% |
| 2024-07-23 | 7.08 | 7.10 | 6.70 | 6.70 | 6.70 | qfq | 6,910,060 | 47,576,249 | -5.50% |
| 2024-07-22 | 7.38 | 7.42 | 7.04 | 7.09 | 7.09 | qfq | 8,618,124 | 61,999,037 | -3.67% |
| 2024-07-19 | 6.84 | 7.48 | 6.82 | 7.36 | 7.36 | qfq | 9,033,183 | 65,695,881 | 6.98% |
| 2024-07-18 | 6.92 | 6.93 | 6.68 | 6.88 | 6.88 | qfq | 3,541,863 | 24,070,730 | -0.58% |
| 2024-07-17 | 7.03 | 7.04 | 6.91 | 6.92 | 6.92 | qfq | 2,555,624 | 17,806,094 | -1.70% |
| 2024-07-16 | 6.99 | 7.10 | 6.91 | 7.04 | 7.04 | qfq | 2,726,002 | 19,066,481 | 0.57% |
| 2024-07-15 | 7.22 | 7.23 | 6.98 | 7.00 | 7.00 | qfq | 2,929,983 | 20,692,097 | -3.05% |
| 2024-07-12 | 7.26 | 7.33 | 7.19 | 7.22 | 7.22 | qfq | 3,491,881 | 25,298,893 | -1.37% |
| 2024-07-11 | 7.12 | 7.35 | 7.08 | 7.32 | 7.32 | qfq | 5,159,041 | 37,291,550 | 5.17% |
| 2024-07-10 | 7.00 | 7.15 | 6.95 | 6.96 | 6.96 | qfq | 2,938,240 | 20,702,157 | -1.14% |
| 2024-07-09 | 6.82 | 7.08 | 6.71 | 7.04 | 7.04 | qfq | 4,238,368 | 29,332,438 | 3.23% |
| 2024-07-08 | 7.14 | 7.14 | 6.78 | 6.82 | 6.82 | qfq | 3,161,385 | 21,877,716 | -4.21% |
| 2024-07-05 | 7.05 | 7.20 | 6.89 | 7.12 | 7.12 | qfq | 3,941,382 | 27,799,128 | 0.99% |
| 2024-07-04 | 7.36 | 7.38 | 7.01 | 7.05 | 7.05 | qfq | 4,921,999 | 35,206,487 | -4.21% |
| 2024-07-03 | 7.45 | 7.52 | 7.31 | 7.36 | 7.36 | qfq | 4,223,565 | 31,189,170 | -1.34% |
| 2024-07-02 | 7.51 | 7.55 | 7.40 | 7.46 | 7.46 | qfq | 4,530,625 | 33,838,435 | -0.67% |
| 2024-07-01 | 7.60 | 7.73 | 7.33 | 7.51 | 7.51 | qfq | 7,114,549 | 53,234,167 | -2.09% |
| 2024-06-28 | 7.70 | 7.89 | 7.65 | 7.67 | 7.67 | qfq | 6,084,002 | 47,196,825 | -0.39% |
| 2024-06-27 | 7.91 | 7.99 | 7.70 | 7.70 | 7.70 | qfq | 5,567,499 | 43,658,073 | -3.75% |
| 2024-06-26 | 7.73 | 8.04 | 7.59 | 8.00 | 8.00 | qfq | 5,198,687 | 40,707,257 | 2.96% |
| 2024-06-25 | 8.17 | 8.22 | 7.68 | 7.77 | 7.77 | qfq | 8,124,801 | 63,585,333 | -4.55% |
| 2024-06-24 | 8.55 | 8.77 | 8.10 | 8.14 | 8.07 | qfq | 9,618,629 | 80,387,120 | -5.46% |
| 2024-06-21 | 8.85 | 8.96 | 8.55 | 8.61 | 8.54 | qfq | 11,477,285 | 99,587,066 | -3.15% |
| 2024-06-20 | 8.69 | 9.37 | 8.64 | 8.89 | 8.82 | qfq | 19,040,902 | 173,440,391 | 2.54% |
| 2024-06-19 | 8.75 | 8.82 | 8.58 | 8.67 | 8.60 | qfq | 6,271,882 | 54,451,036 | -1.37% |
| 2024-06-18 | 8.59 | 8.79 | 8.58 | 8.79 | 8.72 | qfq | 6,651,605 | 57,965,445 | 2.33% |
| 2024-06-17 | 8.73 | 8.74 | 8.50 | 8.59 | 8.52 | qfq | 7,210,366 | 62,017,893 | -2.72% |
| 2024-06-14 | 9.09 | 9.21 | 8.78 | 8.83 | 8.76 | qfq | 13,012,143 | 115,967,670 | -4.13% |
| 2024-06-13 | 8.73 | 9.53 | 8.69 | 9.21 | 9.14 | qfq | 18,286,278 | 167,556,030 | 5.38% |
| 2024-06-12 | 8.74 | 8.89 | 8.72 | 8.74 | 8.67 | qfq | 8,590,881 | 75,375,739 | -0.11% |
| 2024-06-11 | 8.42 | 8.77 | 8.21 | 8.75 | 8.68 | qfq | 7,013,107 | 60,292,164 | 3.43% |
| 2024-06-07 | 8.55 | 8.80 | 8.46 | 8.46 | 8.39 | qfq | 7,083,049 | 60,851,147 | -1.63% |
| 2024-06-06 | 8.90 | 9.06 | 8.17 | 8.60 | 8.53 | qfq | 15,493,297 | 131,967,945 | -4.02% |
| 2024-06-05 | 9.12 | 9.33 | 8.96 | 8.96 | 8.89 | qfq | 9,590,810 | 87,531,467 | -1.10% |
| 2024-06-04 | 9.01 | 9.06 | 8.72 | 9.06 | 8.99 | qfq | 9,584,568 | 85,465,044 | 1.23% |
| 2024-06-03 | 9.11 | 9.20 | 8.80 | 8.95 | 8.88 | qfq | 10,896,859 | 97,671,368 | -2.61% |
| 2024-05-31 | 9.20 | 9.36 | 9.12 | 9.19 | 9.12 | qfq | 10,929,772 | 100,851,932 | 0.55% |
| 2024-05-30 | 9.46 | 9.46 | 9.02 | 9.14 | 9.07 | qfq | 15,233,101 | 139,764,448 | -3.28% |
| 2024-05-29 | 9.55 | 9.69 | 9.29 | 9.45 | 9.37 | qfq | 19,174,556 | 181,518,610 | -2.48% |
| 2024-05-28 | 10.20 | 10.27 | 9.54 | 9.69 | 9.61 | qfq | 24,178,079 | 237,862,789 | -5.74% |
| 2024-05-27 | 10.51 | 10.51 | 9.71 | 10.28 | 10.20 | qfq | 35,924,383 | 363,060,031 | -6.80% |
| 2024-05-24 | 13.63 | 13.90 | 10.92 | 11.03 | 10.94 | qfq | 55,227,573 | 670,853,089 | -19.19% |
| 2024-05-23 | 12.85 | 14.50 | 12.64 | 13.65 | 13.54 | qfq | 47,971,715 | 644,652,864 | 12.07% |
| 2024-05-22 | 11.36 | 12.18 | 10.53 | 12.18 | 12.08 | qfq | 45,300,480 | 529,785,225 | 20.00% |
| 2024-05-21 | 9.25 | 10.24 | 9.20 | 10.15 | 10.07 | qfq | 28,251,176 | 275,794,046 | 9.14% |
| 2024-05-20 | 8.88 | 9.39 | 8.67 | 9.30 | 9.22 | qfq | 18,601,856 | 169,164,502 | 7.76% |
| 2024-05-17 | 7.89 | 8.83 | 7.83 | 8.63 | 8.56 | qfq | 12,635,888 | 107,413,136 | 9.94% |
| 2024-05-16 | 7.90 | 7.98 | 7.85 | 7.85 | 7.79 | qfq | 1,632,869 | 12,913,000 | 0.51% |
| 2024-05-15 | 7.94 | 7.99 | 7.81 | 7.81 | 7.75 | qfq | 1,928,749 | 15,238,051 | -1.51% |
| 2024-05-14 | 7.92 | 8.10 | 7.92 | 7.93 | 7.87 | qfq | 2,396,444 | 19,129,442 | 0.38% |
| 2024-05-13 | 8.09 | 8.18 | 7.89 | 7.90 | 7.84 | qfq | 3,272,105 | 26,151,924 | -3.42% |
| 2024-05-10 | 8.57 | 8.58 | 8.10 | 8.18 | 8.11 | qfq | 5,386,942 | 44,633,034 | -4.66% |
| 2024-05-09 | 8.30 | 8.76 | 8.27 | 8.58 | 8.51 | qfq | 5,987,287 | 51,222,596 | 4.25% |
| 2024-05-08 | 8.20 | 8.45 | 8.13 | 8.23 | 8.16 | qfq | 3,751,780 | 30,987,169 | -1.20% |
| 2024-05-07 | 8.10 | 8.34 | 8.05 | 8.33 | 8.26 | qfq | 4,955,348 | 40,881,364 | 2.84% |
| 2024-05-06 | 7.95 | 8.14 | 7.87 | 8.10 | 8.03 | qfq | 4,406,912 | 35,412,824 | 3.58% |
| 2024-04-30 | 7.98 | 8.02 | 7.77 | 7.82 | 7.76 | qfq | 3,123,563 | 24,609,645 | -1.88% |
| 2024-04-29 | 7.65 | 7.98 | 7.64 | 7.97 | 7.91 | qfq | 3,672,768 | 28,884,177 | 4.18% |
| 2024-04-26 | 7.46 | 7.69 | 7.46 | 7.65 | 7.59 | qfq | 3,741,632 | 28,455,733 | 1.46% |
| 2024-04-25 | 7.48 | 7.67 | 7.44 | 7.54 | 7.48 | qfq | 2,866,218 | 21,727,080 | 0.67% |
| 2024-04-24 | 7.37 | 7.51 | 7.33 | 7.49 | 7.43 | qfq | 2,971,901 | 22,152,935 | 1.77% |
| 2024-04-23 | 7.25 | 7.54 | 7.25 | 7.36 | 7.30 | qfq | 2,941,998 | 21,751,052 | -1.47% |
| 2024-04-22 | 7.42 | 7.57 | 7.21 | 7.47 | 7.41 | qfq | 2,501,423 | 18,558,969 | 0.27% |
| 2024-04-19 | 7.55 | 7.69 | 7.40 | 7.45 | 7.39 | qfq | 3,003,151 | 22,508,047 | -1.84% |
| 2024-04-18 | 7.82 | 7.85 | 7.57 | 7.59 | 7.53 | qfq | 4,980,592 | 38,368,412 | -3.80% |
| 2024-04-17 | 7.31 | 7.89 | 7.31 | 7.89 | 7.83 | qfq | 5,311,869 | 40,986,827 | 8.98% |
| 2024-04-16 | 7.88 | 7.99 | 7.19 | 7.24 | 7.18 | qfq | 5,490,920 | 40,782,972 | -8.47% |
| 2024-04-15 | 8.71 | 8.78 | 7.75 | 7.91 | 7.85 | qfq | 8,685,265 | 70,397,765 | -8.98% |
| 2024-04-12 | 9.00 | 9.00 | 8.66 | 8.69 | 8.62 | qfq | 7,828,538 | 68,729,533 | -3.87% |
| 2024-04-11 | 8.83 | 9.15 | 8.77 | 9.04 | 8.97 | qfq | 11,170,552 | 100,394,769 | 2.73% |
| 2024-04-10 | 9.13 | 9.15 | 8.67 | 8.80 | 8.73 | qfq | 9,776,857 | 87,029,469 | -4.45% |
| 2024-04-09 | 8.29 | 9.27 | 8.28 | 9.21 | 9.14 | qfq | 15,066,282 | 133,791,106 | 9.77% |
| 2024-04-08 | 8.91 | 9.03 | 8.35 | 8.39 | 8.32 | qfq | 9,177,738 | 79,309,972 | -6.05% |
| 2024-04-03 | 8.88 | 9.28 | 8.78 | 8.93 | 8.86 | qfq | 11,649,113 | 104,783,354 | 3.96% |
| 2024-04-02 | 8.43 | 8.62 | 8.38 | 8.59 | 8.52 | qfq | 4,248,850 | 36,228,235 | 1.78% |
| 2024-04-01 | 8.28 | 8.48 | 8.27 | 8.44 | 8.37 | qfq | 3,041,111 | 25,554,944 | 2.43% |
| 2024-03-29 | 8.23 | 8.30 | 8.12 | 8.24 | 8.17 | qfq | 2,251,490 | 18,433,938 | 0.12% |
| 2024-03-28 | 8.03 | 8.34 | 8.02 | 8.23 | 8.16 | qfq | 2,864,263 | 23,538,095 | 2.62% |
| 2024-03-27 | 8.42 | 8.47 | 8.01 | 8.02 | 7.95 | qfq | 3,387,519 | 27,873,247 | -4.86% |
| 2024-03-26 | 8.37 | 8.51 | 8.24 | 8.43 | 8.36 | qfq | 2,836,614 | 23,763,379 | 0.48% |
| 2024-03-25 | 8.67 | 8.71 | 8.36 | 8.39 | 8.32 | qfq | 3,213,400 | 27,458,947 | -3.56% |
| 2024-03-22 | 8.93 | 8.99 | 8.66 | 8.70 | 8.63 | qfq | 3,750,288 | 32,901,735 | -2.90% |
| 2024-03-21 | 9.05 | 9.14 | 8.85 | 8.96 | 8.89 | qfq | 3,923,639 | 35,222,348 | -0.78% |
| 2024-03-20 | 8.83 | 9.10 | 8.83 | 9.03 | 8.96 | qfq | 5,055,162 | 45,399,442 | 1.35% |
| 2024-03-19 | 8.86 | 9.00 | 8.82 | 8.91 | 8.84 | qfq | 4,385,734 | 39,066,141 | 0.56% |
| 2024-03-18 | 8.85 | 8.86 | 8.70 | 8.86 | 8.79 | qfq | 4,322,425 | 37,975,906 | 1.49% |
| 2024-03-15 | 8.51 | 8.74 | 8.46 | 8.73 | 8.66 | qfq | 3,532,568 | 30,478,268 | 2.22% |
| 2024-03-14 | 8.74 | 8.80 | 8.39 | 8.54 | 8.47 | qfq | 4,273,568 | 36,730,906 | -1.27% |
| 2024-03-13 | 8.77 | 8.85 | 8.61 | 8.65 | 8.58 | qfq | 4,696,361 | 40,816,846 | -1.82% |
| 2024-03-12 | 8.52 | 8.92 | 8.49 | 8.81 | 8.74 | qfq | 5,774,181 | 50,196,590 | 3.28% |
| 2024-03-11 | 8.36 | 8.57 | 8.27 | 8.53 | 8.46 | qfq | 3,464,974 | 29,196,549 | 2.77% |
| 2024-03-08 | 8.17 | 8.37 | 8.17 | 8.30 | 8.23 | qfq | 2,620,814 | 21,682,320 | 1.22% |
| 2024-03-07 | 8.26 | 8.50 | 8.18 | 8.20 | 8.13 | qfq | 3,557,912 | 29,659,758 | -0.73% |
| 2024-03-06 | 8.15 | 8.38 | 8.10 | 8.26 | 8.19 | qfq | 3,096,823 | 25,476,630 | 0.85% |
| 2024-03-05 | 8.48 | 8.51 | 8.14 | 8.19 | 8.12 | qfq | 4,169,483 | 34,489,803 | -3.87% |
| 2024-03-04 | 8.73 | 8.73 | 8.35 | 8.52 | 8.45 | qfq | 4,149,435 | 35,351,082 | -1.62% |
| 2024-03-01 | 8.54 | 8.85 | 8.53 | 8.66 | 8.59 | qfq | 4,881,070 | 42,199,476 | 2.12% |
| 2024-02-29 | 7.88 | 8.50 | 7.88 | 8.48 | 8.41 | qfq | 6,342,154 | 52,571,154 | 5.60% |
| 2024-02-28 | 8.81 | 9.19 | 8.01 | 8.03 | 7.96 | qfq | 8,903,221 | 76,691,119 | -8.44% |
| 2024-02-27 | 8.43 | 8.77 | 8.43 | 8.77 | 8.70 | qfq | 5,016,169 | 43,345,534 | 3.42% |
| 2024-02-26 | 8.37 | 8.71 | 8.30 | 8.48 | 8.41 | qfq | 6,913,106 | 58,621,037 | -0.59% |
| 2024-02-23 | 8.28 | 8.55 | 8.20 | 8.53 | 8.46 | qfq | 6,159,609 | 51,454,559 | 2.90% |
| 2024-02-22 | 8.14 | 8.36 | 8.07 | 8.29 | 8.22 | qfq | 5,155,605 | 42,399,928 | 2.47% |
| 2024-02-21 | 7.91 | 8.38 | 7.84 | 8.09 | 8.02 | qfq | 5,847,804 | 47,618,422 | 0.75% |
| 2024-02-20 | 7.90 | 8.18 | 7.72 | 8.03 | 7.96 | qfq | 5,448,271 | 43,538,182 | 0.88% |
| 2024-02-19 | 8.05 | 8.09 | 7.72 | 7.96 | 7.90 | qfq | 8,352,440 | 66,019,977 | 1.27% |
| 2024-02-08 | 6.96 | 7.86 | 6.52 | 7.86 | 7.80 | qfq | 9,712,721 | 68,961,551 | 13.58% |
| 2024-02-07 | 7.30 | 7.43 | 6.83 | 6.92 | 6.86 | qfq | 6,839,374 | 48,985,518 | -4.55% |
| 2024-02-06 | 6.88 | 7.46 | 6.60 | 7.25 | 7.19 | qfq | 5,655,006 | 39,630,725 | 2.40% |
| 2024-02-05 | 7.81 | 7.83 | 6.80 | 7.08 | 7.02 | qfq | 6,796,031 | 48,910,099 | -9.92% |
| 2024-02-02 | 8.27 | 8.46 | 7.53 | 7.86 | 7.80 | qfq | 5,075,664 | 40,399,796 | -4.61% |
| 2024-02-01 | 8.30 | 8.49 | 8.17 | 8.24 | 8.17 | qfq | 3,091,564 | 25,752,945 | -0.96% |
| 2024-01-31 | 8.70 | 8.80 | 8.29 | 8.32 | 8.25 | qfq | 4,022,491 | 34,279,730 | -5.78% |
| 2024-01-30 | 8.92 | 9.13 | 8.79 | 8.83 | 8.76 | qfq | 4,059,975 | 36,235,723 | -2.75% |
| 2024-01-29 | 9.36 | 9.84 | 9.08 | 9.08 | 9.01 | qfq | 5,903,042 | 55,721,448 | -1.84% |
| 2024-01-26 | 9.43 | 9.64 | 9.23 | 9.25 | 9.18 | qfq | 4,178,599 | 39,277,218 | -3.04% |
| 2024-01-25 | 9.16 | 9.55 | 9.02 | 9.54 | 9.46 | qfq | 5,375,681 | 50,187,006 | 4.95% |
| 2024-01-24 | 9.25 | 9.26 | 8.76 | 9.09 | 9.02 | qfq | 4,345,232 | 39,105,556 | -1.20% |
| 2024-01-23 | 9.03 | 9.26 | 8.85 | 9.20 | 9.13 | qfq | 3,737,202 | 34,135,345 | 2.22% |
| 2024-01-22 | 9.52 | 9.57 | 8.91 | 9.00 | 8.93 | qfq | 8,671,674 | 80,789,792 | -6.93% |
| 2024-01-19 | 10.00 | 10.20 | 9.65 | 9.67 | 9.59 | qfq | 4,492,538 | 44,174,524 | -4.26% |
| 2024-01-18 | 10.06 | 10.17 | 9.76 | 10.10 | 10.02 | qfq | 3,389,548 | 33,743,212 | -0.30% |
| 2024-01-17 | 10.22 | 10.31 | 10.10 | 10.13 | 10.05 | qfq | 2,299,520 | 23,492,819 | -1.75% |
| 2024-01-16 | 10.34 | 10.35 | 10.09 | 10.31 | 10.23 | qfq | 2,650,919 | 27,056,730 | 0.19% |
| 2024-01-15 | 10.40 | 10.42 | 10.24 | 10.29 | 10.21 | qfq | 2,132,596 | 21,998,893 | -0.96% |
| 2024-01-12 | 10.55 | 10.64 | 10.38 | 10.39 | 10.31 | qfq | 2,260,840 | 23,761,896 | -1.42% |
| 2024-01-11 | 10.28 | 10.60 | 10.26 | 10.54 | 10.45 | qfq | 2,562,873 | 26,786,207 | 2.53% |
| 2024-01-10 | 10.49 | 10.49 | 10.19 | 10.28 | 10.20 | qfq | 1,849,508 | 19,135,382 | -1.53% |
| 2024-01-09 | 10.35 | 10.58 | 10.35 | 10.44 | 10.36 | qfq | 2,515,185 | 26,296,789 | 0.87% |
| 2024-01-08 | 10.69 | 10.70 | 10.35 | 10.35 | 10.27 | qfq | 2,583,178 | 27,081,373 | -3.00% |
| 2024-01-05 | 10.73 | 10.85 | 10.60 | 10.67 | 10.58 | qfq | 2,992,895 | 32,129,925 | -0.47% |
| 2024-01-04 | 10.80 | 10.80 | 10.66 | 10.72 | 10.63 | qfq | 1,975,118 | 21,171,669 | -0.92% |
| 2024-01-03 | 11.02 | 11.03 | 10.75 | 10.82 | 10.73 | qfq | 3,160,900 | 34,393,980 | -1.90% |
| 2024-01-02 | 11.20 | 11.26 | 11.00 | 11.03 | 10.94 | qfq | 3,507,420 | 38,823,704 | -1.78% |
| 2023-12-29 | 11.02 | 11.27 | 10.96 | 11.23 | 11.14 | qfq | 3,077,705 | 34,294,492 | 1.91% |
| 2023-12-28 | 10.68 | 11.11 | 10.65 | 11.02 | 10.93 | qfq | 3,472,927 | 38,070,912 | 2.32% |
| 2023-12-27 | 10.59 | 10.82 | 10.50 | 10.77 | 10.68 | qfq | 2,433,305 | 26,018,819 | 1.60% |
| 2023-12-26 | 10.89 | 10.89 | 10.54 | 10.60 | 10.51 | qfq | 3,424,108 | 36,533,493 | -2.66% |
| 2023-12-25 | 10.91 | 11.07 | 10.81 | 10.89 | 10.80 | qfq | 2,869,448 | 31,339,301 | -0.09% |
| 2023-12-22 | 11.15 | 11.16 | 10.87 | 10.90 | 10.81 | qfq | 3,705,727 | 40,750,530 | -2.33% |
| 2023-12-21 | 11.31 | 11.48 | 10.86 | 11.16 | 11.07 | qfq | 5,376,037 | 59,605,731 | -1.50% |
| 2023-12-20 | 11.25 | 11.72 | 11.25 | 11.33 | 11.24 | qfq | 8,364,329 | 96,085,785 | 0.71% |
| 2023-12-19 | 10.81 | 11.57 | 10.72 | 11.25 | 11.16 | qfq | 7,930,146 | 88,722,038 | 4.36% |
| 2023-12-18 | 10.94 | 10.94 | 10.75 | 10.78 | 10.69 | qfq | 2,322,745 | 25,163,425 | -1.55% |
| 2023-12-15 | 10.97 | 11.01 | 10.90 | 10.95 | 10.86 | qfq | 1,869,152 | 20,453,605 | 0.00% |
| 2023-12-14 | 11.06 | 11.13 | 10.94 | 10.95 | 10.86 | qfq | 2,822,880 | 31,147,611 | -0.64% |
| 2023-12-13 | 11.18 | 11.18 | 11.01 | 11.02 | 10.93 | qfq | 3,008,271 | 33,337,188 | -1.43% |
| 2023-12-12 | 11.27 | 11.29 | 11.13 | 11.18 | 11.09 | qfq | 2,450,979 | 27,442,331 | -0.53% |
| 2023-12-11 | 11.10 | 11.25 | 10.96 | 11.24 | 11.15 | qfq | 3,122,106 | 34,795,415 | 1.54% |
| 2023-12-08 | 11.15 | 11.25 | 11.07 | 11.07 | 10.98 | qfq | 3,433,935 | 38,240,926 | -0.72% |
| 2023-12-07 | 11.21 | 11.29 | 11.07 | 11.15 | 11.06 | qfq | 2,477,097 | 27,604,997 | -0.62% |
| 2023-12-06 | 11.17 | 11.41 | 11.17 | 11.22 | 11.13 | qfq | 2,322,512 | 26,255,273 | 0.09% |
| 2023-12-05 | 11.48 | 11.49 | 11.21 | 11.21 | 11.12 | qfq | 3,191,292 | 36,157,586 | -2.35% |
| 2023-12-04 | 11.55 | 11.65 | 11.48 | 11.48 | 11.39 | qfq | 2,651,453 | 30,590,069 | -0.35% |
| 2023-12-01 | 11.49 | 11.59 | 11.38 | 11.52 | 11.43 | qfq | 2,463,616 | 28,305,042 | 0.26% |
| 2023-11-30 | 11.66 | 11.72 | 11.37 | 11.49 | 11.40 | qfq | 3,749,430 | 43,164,629 | -1.46% |
| 2023-11-29 | 11.92 | 11.95 | 11.60 | 11.66 | 11.57 | qfq | 3,297,218 | 38,776,606 | -1.77% |
| 2023-11-28 | 11.79 | 12.08 | 11.72 | 11.87 | 11.77 | qfq | 3,533,905 | 42,065,641 | 0.76% |
| 2023-11-27 | 11.81 | 11.98 | 11.69 | 11.78 | 11.68 | qfq | 3,526,799 | 41,627,435 | -0.25% |
| 2023-11-24 | 12.21 | 12.21 | 11.70 | 11.81 | 11.71 | qfq | 5,176,294 | 61,536,970 | -3.51% |
| 2023-11-23 | 12.10 | 12.27 | 11.98 | 12.24 | 12.14 | qfq | 3,732,729 | 45,333,424 | 1.32% |
| 2023-11-22 | 12.27 | 12.41 | 12.08 | 12.08 | 11.98 | qfq | 5,470,288 | 66,756,163 | -2.42% |
| 2023-11-21 | 12.72 | 12.75 | 12.36 | 12.38 | 12.28 | qfq | 6,962,465 | 86,870,228 | -2.83% |
| 2023-11-20 | 12.52 | 12.77 | 12.46 | 12.74 | 12.64 | qfq | 6,290,306 | 79,653,039 | 2.17% |
| 2023-11-17 | 12.34 | 12.62 | 12.34 | 12.47 | 12.37 | qfq | 4,188,749 | 52,275,158 | 0.73% |
| 2023-11-16 | 12.50 | 12.62 | 12.34 | 12.38 | 12.28 | qfq | 5,757,584 | 71,629,315 | -1.98% |
| 2023-11-15 | 12.70 | 12.82 | 12.58 | 12.63 | 12.53 | qfq | 5,608,701 | 71,078,899 | 0.64% |
| 2023-11-14 | 12.44 | 12.63 | 12.39 | 12.55 | 12.45 | qfq | 4,631,098 | 57,985,134 | 0.48% |
| 2023-11-13 | 12.49 | 12.58 | 12.41 | 12.49 | 12.39 | qfq | 4,859,254 | 60,678,974 | 0.00% |
| 2023-11-10 | 12.50 | 12.89 | 12.45 | 12.49 | 12.39 | qfq | 6,025,747 | 76,137,390 | -1.03% |
| 2023-11-09 | 12.85 | 13.03 | 12.58 | 12.62 | 12.52 | qfq | 9,185,768 | 117,590,329 | 0.08% |
| 2023-11-08 | 12.46 | 12.90 | 12.31 | 12.61 | 12.51 | qfq | 7,400,436 | 93,218,087 | 0.88% |
| 2023-11-07 | 12.52 | 12.59 | 12.37 | 12.50 | 12.40 | qfq | 4,812,710 | 60,020,681 | 0.08% |
| 2023-11-06 | 12.05 | 12.62 | 12.05 | 12.49 | 12.39 | qfq | 7,148,713 | 89,135,979 | 4.17% |
| 2023-11-03 | 11.84 | 12.11 | 11.72 | 11.99 | 11.89 | qfq | 4,570,470 | 54,592,766 | 2.65% |
| 2023-11-02 | 12.11 | 12.15 | 11.65 | 11.68 | 11.59 | qfq | 5,089,338 | 60,275,521 | -3.55% |
| 2023-11-01 | 12.19 | 12.51 | 11.94 | 12.11 | 12.01 | qfq | 5,129,462 | 62,514,061 | -0.57% |
| 2023-10-31 | 12.40 | 12.62 | 12.12 | 12.18 | 12.08 | qfq | 7,044,914 | 86,870,040 | -2.79% |
| 2023-10-30 | 12.25 | 12.81 | 12.25 | 12.53 | 12.43 | qfq | 8,402,640 | 105,525,666 | 2.87% |
| 2023-10-27 | 11.79 | 12.36 | 11.59 | 12.18 | 12.08 | qfq | 7,289,462 | 87,431,286 | 3.31% |
| 2023-10-26 | 11.40 | 11.80 | 11.36 | 11.79 | 11.69 | qfq | 5,141,676 | 59,839,872 | 2.08% |
| 2023-10-25 | 11.65 | 11.77 | 11.40 | 11.55 | 11.46 | qfq | 5,476,214 | 63,363,449 | -0.17% |
| 2023-10-24 | 10.88 | 11.68 | 10.82 | 11.57 | 11.48 | qfq | 8,304,291 | 94,225,420 | 6.73% |
| 2023-10-23 | 11.22 | 11.22 | 10.74 | 10.84 | 10.75 | qfq | 6,149,846 | 67,204,836 | -3.04% |
| 2023-10-20 | 11.50 | 11.62 | 11.18 | 11.18 | 11.09 | qfq | 6,594,657 | 74,660,243 | -3.20% |
| 2023-10-19 | 11.52 | 12.13 | 11.41 | 11.55 | 11.46 | qfq | 10,322,494 | 121,070,766 | -0.52% |
| 2023-10-18 | 12.44 | 12.46 | 11.50 | 11.61 | 11.52 | qfq | 13,649,849 | 161,135,647 | -6.75% |
| 2023-10-17 | 13.45 | 13.46 | 12.43 | 12.45 | 12.35 | qfq | 19,263,637 | 246,690,916 | -9.78% |
| 2023-10-16 | 13.54 | 14.24 | 13.53 | 13.80 | 13.69 | qfq | 22,555,456 | 311,358,687 | 3.22% |
| 2023-10-13 | 12.48 | 13.59 | 12.45 | 13.37 | 13.26 | qfq | 20,275,099 | 266,788,443 | 6.20% |
| 2023-10-12 | 12.77 | 12.83 | 12.35 | 12.59 | 12.49 | qfq | 7,613,896 | 95,456,883 | 0.40% |
| 2023-10-11 | 12.35 | 12.98 | 12.33 | 12.54 | 12.44 | qfq | 10,101,129 | 128,226,380 | 1.46% |
| 2023-10-10 | 12.25 | 12.66 | 12.24 | 12.36 | 12.26 | qfq | 6,822,336 | 84,927,068 | 0.16% |
| 2023-10-09 | 12.32 | 12.62 | 12.12 | 12.34 | 12.24 | qfq | 8,399,601 | 103,704,213 | 0.65% |
| 2023-09-28 | 12.27 | 12.35 | 12.12 | 12.26 | 12.16 | qfq | 5,904,531 | 72,305,411 | -0.08% |
| 2023-09-27 | 12.18 | 12.68 | 12.18 | 12.27 | 12.17 | qfq | 7,217,005 | 89,214,229 | -0.65% |
| 2023-09-26 | 12.68 | 12.68 | 12.08 | 12.35 | 12.25 | qfq | 10,034,829 | 125,025,327 | -2.99% |
| 2023-09-25 | 12.31 | 12.99 | 12.25 | 12.73 | 12.63 | qfq | 15,862,353 | 201,289,789 | 3.33% |
| 2023-09-22 | 12.04 | 12.41 | 12.00 | 12.32 | 12.22 | qfq | 5,501,987 | 67,257,416 | 1.99% |
| 2023-09-21 | 12.21 | 12.48 | 12.05 | 12.08 | 11.98 | qfq | 4,800,021 | 58,638,046 | -1.55% |
| 2023-09-20 | 12.25 | 12.52 | 12.18 | 12.27 | 12.17 | qfq | 6,181,090 | 76,242,324 | -0.08% |
| 2023-09-19 | 12.56 | 12.70 | 12.22 | 12.28 | 12.18 | qfq | 6,961,438 | 86,429,387 | -2.23% |
| 2023-09-18 | 12.50 | 12.77 | 12.42 | 12.56 | 12.46 | qfq | 7,153,295 | 90,170,460 | -0.32% |
| 2023-09-15 | 12.75 | 12.94 | 12.51 | 12.60 | 12.50 | qfq | 7,964,549 | 100,851,798 | -1.33% |
| 2023-09-14 | 13.09 | 13.09 | 12.59 | 12.77 | 12.67 | qfq | 9,275,978 | 118,326,242 | -2.52% |
| 2023-09-13 | 12.95 | 13.15 | 12.83 | 13.10 | 12.99 | qfq | 8,751,574 | 113,675,278 | -0.15% |
| 2023-09-12 | 13.07 | 13.33 | 12.94 | 13.12 | 13.01 | qfq | 11,466,487 | 150,208,192 | 0.15% |
| 2023-09-11 | 13.60 | 13.73 | 13.01 | 13.10 | 12.99 | qfq | 16,207,925 | 214,249,487 | -4.03% |
| 2023-09-08 | 13.62 | 14.23 | 13.57 | 13.65 | 13.54 | qfq | 17,410,923 | 241,449,503 | -1.37% |
| 2023-09-07 | 14.41 | 14.56 | 13.71 | 13.84 | 13.73 | qfq | 26,191,675 | 366,637,368 | -5.59% |
| 2023-09-06 | 14.08 | 15.13 | 13.80 | 14.66 | 14.54 | qfq | 38,876,418 | 564,867,701 | 4.34% |
| 2023-09-05 | 14.95 | 15.18 | 13.87 | 14.05 | 13.94 | qfq | 38,702,712 | 560,693,518 | -6.52% |
| 2023-09-04 | 15.60 | 16.17 | 14.28 | 15.03 | 14.91 | qfq | 41,871,134 | 633,372,181 | -4.75% |
| 2023-09-01 | 15.04 | 18.24 | 14.79 | 15.78 | 15.65 | qfq | 55,645,293 | 906,914,431 | 3.82% |
| 2023-08-31 | 13.91 | 16.30 | 13.02 | 15.20 | 15.08 | qfq | 55,556,362 | 822,901,542 | 11.93% |
| 2023-08-30 | 11.51 | 13.58 | 11.49 | 13.58 | 13.47 | qfq | 37,678,717 | 487,619,771 | 19.96% |
| 2023-08-29 | 10.35 | 11.39 | 10.30 | 11.32 | 11.23 | qfq | 17,078,382 | 187,577,599 | 8.95% |
| 2023-08-28 | 10.70 | 10.83 | 10.32 | 10.39 | 10.31 | qfq | 11,419,475 | 121,287,513 | 2.36% |
| 2023-08-25 | 10.59 | 10.67 | 10.12 | 10.15 | 10.07 | qfq | 9,069,109 | 94,204,220 | -5.32% |
| 2023-08-24 | 10.93 | 10.97 | 10.43 | 10.72 | 10.63 | qfq | 11,263,060 | 119,994,967 | -1.92% |
| 2023-08-23 | 11.07 | 11.40 | 10.91 | 10.93 | 10.84 | qfq | 9,932,709 | 110,287,804 | -1.80% |
| 2023-08-22 | 11.64 | 11.69 | 10.87 | 11.13 | 11.04 | qfq | 15,023,705 | 168,074,974 | -2.96% |
| 2023-08-21 | 11.54 | 11.86 | 11.47 | 11.47 | 11.38 | qfq | 13,440,348 | 156,700,744 | -0.52% |
| 2023-08-18 | 11.85 | 12.46 | 11.53 | 11.53 | 11.44 | qfq | 24,809,522 | 298,615,677 | 1.23% |
| 2023-08-17 | 11.27 | 11.49 | 11.13 | 11.39 | 11.30 | qfq | 13,347,884 | 151,108,836 | 0.35% |
| 2023-08-16 | 10.85 | 11.41 | 10.80 | 11.35 | 11.26 | qfq | 15,562,244 | 173,776,746 | 4.42% |
| 2023-08-15 | 11.20 | 11.24 | 10.73 | 10.87 | 10.78 | qfq | 10,603,708 | 115,725,006 | -2.95% |
| 2023-08-14 | 11.14 | 11.38 | 11.07 | 11.20 | 11.11 | qfq | 8,752,483 | 97,997,847 | -0.44% |
| 2023-08-11 | 11.63 | 11.75 | 11.20 | 11.25 | 11.16 | qfq | 15,864,634 | 181,591,728 | -1.75% |
| 2023-08-10 | 11.72 | 12.12 | 11.42 | 11.45 | 11.36 | qfq | 25,283,596 | 296,081,647 | 1.60% |
| 2023-08-09 | 11.06 | 11.45 | 10.96 | 11.27 | 11.18 | qfq | 13,031,507 | 146,077,088 | 1.62% |
| 2023-08-08 | 10.71 | 11.23 | 10.68 | 11.09 | 11.00 | qfq | 13,412,725 | 147,362,221 | 3.74% |
| 2023-08-07 | 10.86 | 10.91 | 10.66 | 10.69 | 10.60 | qfq | 7,325,159 | 78,464,697 | -1.75% |
| 2023-08-04 | 11.01 | 11.14 | 10.87 | 10.88 | 10.79 | qfq | 9,065,529 | 99,260,547 | -1.36% |
| 2023-08-03 | 10.83 | 11.25 | 10.82 | 11.03 | 10.94 | qfq | 12,302,523 | 136,056,811 | 1.29% |
| 2023-08-02 | 10.82 | 11.08 | 10.64 | 10.89 | 10.80 | qfq | 11,189,953 | 121,534,100 | 0.37% |
| 2023-08-01 | 10.90 | 10.91 | 10.75 | 10.85 | 10.76 | qfq | 7,106,252 | 76,970,615 | -0.46% |
| 2023-07-31 | 11.06 | 11.16 | 10.79 | 10.90 | 10.81 | qfq | 14,227,872 | 155,512,142 | -2.15% |
| 2023-07-28 | 10.80 | 11.24 | 10.70 | 11.14 | 11.05 | qfq | 14,642,530 | 161,638,438 | 3.53% |
| 2023-07-27 | 11.00 | 11.07 | 10.76 | 10.76 | 10.67 | qfq | 12,137,717 | 132,601,372 | -2.18% |
| 2023-07-26 | 11.10 | 11.15 | 10.88 | 11.00 | 10.91 | qfq | 14,099,984 | 154,891,827 | -1.52% |
| 2023-07-25 | 11.38 | 11.42 | 11.07 | 11.17 | 11.08 | qfq | 19,720,004 | 220,772,656 | -0.98% |
| 2023-07-24 | 11.09 | 11.35 | 10.91 | 11.28 | 11.19 | qfq | 22,159,634 | 246,776,454 | 2.92% |
| 2023-07-21 | 11.65 | 11.88 | 10.82 | 10.96 | 10.87 | qfq | 39,385,253 | 443,918,470 | -8.67% |