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
深南电A000037.SZ
最近收盘价9.202026-07-17
最近交易日2026-07-17
成交量（股）36,124,101
成交额（元）326,741,480
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-12 | 2026-06-22 | cash_dividend | 0.032 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 8.33 | 9.20 | 8.27 | 9.20 | 9.20 | qfq | 36,124,101 | 326,741,480 | 10.05% |
| 2026-07-16 | 8.46 | 8.52 | 8.33 | 8.36 | 8.36 | qfq | 9,199,801 | 77,444,352 | -1.18% |
| 2026-07-15 | 8.30 | 8.53 | 8.21 | 8.46 | 8.46 | qfq | 12,625,699 | 106,397,402 | 1.32% |
| 2026-07-14 | 8.02 | 8.36 | 7.99 | 8.35 | 8.35 | qfq | 11,734,158 | 96,501,437 | 4.11% |
| 2026-07-13 | 8.40 | 8.40 | 7.99 | 8.02 | 8.02 | qfq | 10,674,899 | 86,685,896 | -4.52% |
| 2026-07-10 | 8.15 | 8.55 | 8.08 | 8.40 | 8.40 | qfq | 15,222,299 | 128,034,189 | 2.44% |
| 2026-07-09 | 8.12 | 8.20 | 7.88 | 8.20 | 8.20 | qfq | 13,035,400 | 104,911,751 | 0.37% |
| 2026-07-08 | 8.25 | 8.28 | 8.10 | 8.17 | 8.17 | qfq | 9,038,300 | 74,009,749 | -0.97% |
| 2026-07-07 | 8.77 | 8.83 | 8.24 | 8.25 | 8.25 | qfq | 16,832,300 | 141,584,378 | -5.82% |
| 2026-07-06 | 8.94 | 8.97 | 8.74 | 8.76 | 8.76 | qfq | 13,157,041 | 116,242,562 | -2.77% |
| 2026-07-03 | 8.87 | 9.04 | 8.79 | 9.01 | 9.01 | qfq | 14,556,900 | 129,831,681 | 0.56% |
| 2026-07-02 | 8.97 | 9.29 | 8.88 | 8.96 | 8.96 | qfq | 22,211,600 | 202,005,202 | 0.11% |
| 2026-07-01 | 8.75 | 9.03 | 8.73 | 8.95 | 8.95 | qfq | 19,279,900 | 171,927,482 | 2.29% |
| 2026-06-30 | 8.79 | 8.79 | 8.51 | 8.75 | 8.75 | qfq | 16,588,401 | 143,833,659 | -1.35% |
| 2026-06-29 | 8.80 | 8.99 | 8.50 | 8.87 | 8.87 | qfq | 20,983,500 | 184,292,487 | 0.00% |
| 2026-06-26 | 9.10 | 9.41 | 8.84 | 8.87 | 8.87 | qfq | 24,589,510 | 224,254,411 | -3.17% |
| 2026-06-25 | 9.46 | 9.46 | 9.10 | 9.16 | 9.16 | qfq | 24,016,600 | 221,923,577 | -4.18% |
| 2026-06-24 | 9.91 | 9.91 | 9.29 | 9.56 | 9.56 | qfq | 25,977,530 | 247,119,781 | -3.73% |
| 2026-06-23 | 10.04 | 10.24 | 9.87 | 9.93 | 9.93 | qfq | 23,930,839 | 239,211,545 | -2.07% |
| 2026-06-22 | 10.10 | 10.39 | 9.85 | 10.14 | 10.14 | qfq | 34,834,639 | 349,353,871 | -2.22% |
| 2026-06-18 | 11.31 | 11.31 | 10.37 | 10.37 | 10.34 | qfq | 47,853,752 | 512,083,306 | -9.98% |
| 2026-06-17 | 11.49 | 11.68 | 11.00 | 11.52 | 11.48 | qfq | 42,557,190 | 485,112,549 | -1.45% |
| 2026-06-16 | 11.22 | 11.69 | 11.14 | 11.69 | 11.65 | qfq | 50,614,111 | 581,817,837 | 3.36% |
| 2026-06-15 | 11.22 | 11.35 | 10.93 | 11.31 | 11.28 | qfq | 36,035,390 | 405,072,960 | 0.53% |
| 2026-06-12 | 11.60 | 11.67 | 11.09 | 11.25 | 11.22 | qfq | 41,830,520 | 472,590,267 | -2.51% |
| 2026-06-11 | 10.91 | 11.74 | 10.91 | 11.54 | 11.50 | qfq | 52,013,400 | 595,752,022 | 4.43% |
| 2026-06-10 | 11.29 | 11.50 | 10.96 | 11.05 | 11.02 | qfq | 42,401,100 | 474,099,943 | -2.99% |
| 2026-06-09 | 10.44 | 11.39 | 10.11 | 11.39 | 11.35 | qfq | 38,207,900 | 419,033,132 | 10.05% |
| 2026-06-08 | 10.50 | 10.96 | 10.14 | 10.35 | 10.32 | qfq | 30,663,182 | 321,545,133 | -5.48% |
| 2026-06-05 | 11.41 | 11.81 | 10.85 | 10.95 | 10.92 | qfq | 43,303,800 | 483,314,828 | -4.45% |
| 2026-06-04 | 11.71 | 11.82 | 11.33 | 11.46 | 11.42 | qfq | 47,516,541 | 546,841,832 | -3.54% |
| 2026-06-03 | 11.73 | 12.30 | 11.40 | 11.88 | 11.84 | qfq | 83,152,711 | 973,802,894 | -1.08% |
| 2026-06-02 | 12.65 | 12.94 | 11.85 | 12.01 | 11.97 | qfq | 93,592,630 | 1,146,368,134 | -5.06% |
| 2026-06-01 | 12.25 | 12.65 | 11.31 | 12.65 | 12.61 | qfq | 103,259,609 | 1,268,046,518 | 10.00% |
| 2026-05-29 | 10.42 | 11.50 | 10.37 | 11.50 | 11.46 | qfq | 31,617,690 | 356,787,488 | 10.05% |
| 2026-05-28 | 10.20 | 10.65 | 10.06 | 10.45 | 10.42 | qfq | 32,776,812 | 341,335,082 | 1.65% |
| 2026-05-27 | 9.79 | 10.42 | 9.76 | 10.28 | 10.25 | qfq | 31,421,851 | 320,856,388 | 4.05% |
| 2026-05-26 | 10.01 | 10.06 | 9.62 | 9.88 | 9.85 | qfq | 14,601,500 | 142,903,791 | -1.20% |
| 2026-05-25 | 9.90 | 10.14 | 9.89 | 10.00 | 9.97 | qfq | 14,944,401 | 149,622,850 | 1.11% |
| 2026-05-22 | 9.70 | 9.90 | 9.49 | 9.89 | 9.86 | qfq | 15,813,200 | 154,193,708 | 2.91% |
| 2026-05-21 | 9.82 | 10.03 | 9.59 | 9.61 | 9.58 | qfq | 21,237,900 | 209,220,800 | -2.63% |
| 2026-05-20 | 10.78 | 10.78 | 9.81 | 9.87 | 9.84 | qfq | 35,195,430 | 354,566,223 | -9.37% |
| 2026-05-19 | 10.70 | 10.95 | 10.43 | 10.89 | 10.86 | qfq | 22,985,440 | 247,880,884 | 1.87% |
| 2026-05-18 | 10.70 | 10.85 | 10.51 | 10.69 | 10.66 | qfq | 19,921,201 | 212,369,317 | -0.65% |
| 2026-05-15 | 10.92 | 11.03 | 10.51 | 10.76 | 10.73 | qfq | 33,281,172 | 356,850,797 | -2.45% |
| 2026-05-14 | 11.53 | 11.88 | 11.02 | 11.03 | 11.00 | qfq | 40,662,010 | 461,063,666 | -5.00% |
| 2026-05-13 | 11.67 | 12.12 | 11.52 | 11.61 | 11.57 | qfq | 63,827,683 | 753,115,802 | -0.77% |
| 2026-05-12 | 11.13 | 11.80 | 10.90 | 11.70 | 11.66 | qfq | 61,429,311 | 704,831,624 | 4.65% |
| 2026-05-11 | 11.22 | 11.38 | 11.11 | 11.18 | 11.15 | qfq | 29,367,300 | 329,324,195 | 0.27% |
| 2026-05-08 | 11.30 | 11.73 | 11.06 | 11.15 | 11.12 | qfq | 33,886,501 | 381,839,941 | -1.33% |
| 2026-05-07 | 11.23 | 11.35 | 11.14 | 11.30 | 11.27 | qfq | 36,946,673 | 415,886,284 | 1.07% |
| 2026-05-06 | 10.98 | 11.21 | 10.88 | 11.18 | 11.15 | qfq | 36,327,301 | 401,787,873 | 3.52% |
| 2026-04-30 | 10.93 | 10.97 | 10.71 | 10.80 | 10.77 | qfq | 24,549,860 | 265,498,274 | -1.10% |
| 2026-04-29 | 10.75 | 11.09 | 10.60 | 10.92 | 10.89 | qfq | 35,327,722 | 386,939,232 | 1.58% |
| 2026-04-28 | 10.90 | 11.20 | 10.62 | 10.75 | 10.72 | qfq | 32,119,400 | 347,588,882 | -2.45% |
| 2026-04-27 | 10.70 | 11.10 | 10.44 | 11.02 | 10.99 | qfq | 33,394,000 | 364,596,526 | 2.23% |
| 2026-04-24 | 11.30 | 11.30 | 10.75 | 10.78 | 10.75 | qfq | 40,556,699 | 445,942,077 | -6.91% |
| 2026-04-23 | 11.17 | 11.93 | 10.63 | 11.58 | 11.54 | qfq | 65,910,951 | 743,480,814 | 2.66% |
| 2026-04-22 | 11.06 | 11.30 | 10.93 | 11.28 | 11.25 | qfq | 47,695,001 | 530,993,817 | -1.05% |
| 2026-04-21 | 10.92 | 11.48 | 10.45 | 11.40 | 11.36 | qfq | 73,963,251 | 812,479,866 | 4.40% |
| 2026-04-20 | 11.20 | 11.33 | 10.81 | 10.92 | 10.89 | qfq | 64,799,946 | 709,678,546 | -1.36% |
| 2026-04-17 | 10.07 | 11.07 | 10.03 | 11.07 | 11.04 | qfq | 22,765,590 | 247,187,300 | 10.04% |
| 2026-04-16 | 9.89 | 10.07 | 9.72 | 10.06 | 10.03 | qfq | 29,500,350 | 293,536,211 | 1.72% |
| 2026-04-15 | 9.80 | 10.08 | 9.54 | 9.89 | 9.86 | qfq | 36,035,750 | 353,711,501 | 1.33% |
| 2026-04-14 | 9.76 | 9.97 | 9.58 | 9.76 | 9.73 | qfq | 24,242,000 | 235,866,753 | 0.00% |
| 2026-04-13 | 9.22 | 9.78 | 9.21 | 9.76 | 9.73 | qfq | 32,190,926 | 308,846,287 | 4.61% |
| 2026-04-10 | 9.52 | 9.59 | 9.33 | 9.33 | 9.30 | qfq | 27,473,000 | 259,427,413 | -1.89% |
| 2026-04-09 | 9.75 | 9.75 | 9.42 | 9.51 | 9.48 | qfq | 34,459,677 | 328,480,552 | -3.84% |
| 2026-04-08 | 9.82 | 9.92 | 9.70 | 9.89 | 9.86 | qfq | 36,393,497 | 357,011,019 | 2.38% |
| 2026-04-07 | 9.49 | 9.83 | 9.30 | 9.66 | 9.63 | qfq | 34,311,670 | 329,254,498 | -0.92% |
| 2026-04-03 | 10.61 | 10.69 | 9.75 | 9.75 | 9.72 | qfq | 48,558,217 | 484,099,433 | -9.97% |
| 2026-04-02 | 11.46 | 11.94 | 10.81 | 10.83 | 10.80 | qfq | 61,030,448 | 683,312,653 | -8.61% |
| 2026-04-01 | 12.60 | 12.80 | 11.72 | 11.85 | 11.81 | qfq | 79,299,812 | 955,408,272 | -8.99% |
| 2026-03-31 | 11.60 | 13.02 | 11.38 | 13.02 | 12.98 | qfq | 82,606,424 | 1,019,335,312 | 9.97% |
| 2026-03-30 | 12.00 | 12.30 | 11.17 | 11.84 | 11.80 | qfq | 77,657,459 | 908,769,880 | -4.52% |
| 2026-03-27 | 11.99 | 13.19 | 11.55 | 12.40 | 12.36 | qfq | 106,627,644 | 1,321,604,699 | 3.42% |
| 2026-03-26 | 10.50 | 11.99 | 10.48 | 11.99 | 11.95 | qfq | 70,219,651 | 789,012,934 | 10.00% |
| 2026-03-25 | 10.48 | 10.98 | 10.36 | 10.90 | 10.87 | qfq | 65,918,688 | 709,099,494 | 3.81% |
| 2026-03-24 | 10.14 | 10.59 | 9.92 | 10.50 | 10.47 | qfq | 53,497,722 | 551,302,496 | 4.06% |
| 2026-03-23 | 10.28 | 10.59 | 9.96 | 10.09 | 10.06 | qfq | 49,503,282 | 504,899,733 | -2.98% |
| 2026-03-20 | 10.49 | 10.78 | 10.18 | 10.40 | 10.37 | qfq | 63,247,023 | 662,651,860 | -1.89% |
| 2026-03-19 | 10.56 | 11.20 | 10.32 | 10.60 | 10.57 | qfq | 88,907,549 | 948,788,593 | 0.57% |
| 2026-03-18 | 9.94 | 10.54 | 9.91 | 10.54 | 10.51 | qfq | 13,123,500 | 137,688,316 | 10.02% |
| 2026-03-17 | 9.64 | 9.82 | 9.56 | 9.58 | 9.55 | qfq | 11,277,606 | 109,226,253 | -0.62% |
| 2026-03-16 | 9.86 | 9.93 | 9.59 | 9.64 | 9.61 | qfq | 14,745,319 | 143,089,792 | -2.53% |
| 2026-03-13 | 10.10 | 10.16 | 9.86 | 9.89 | 9.86 | qfq | 15,119,200 | 150,730,092 | -2.66% |
| 2026-03-12 | 10.10 | 10.18 | 9.89 | 10.16 | 10.13 | qfq | 15,847,010 | 159,445,042 | 0.30% |
| 2026-03-11 | 10.12 | 10.15 | 9.86 | 10.13 | 10.10 | qfq | 14,922,021 | 149,516,563 | -0.30% |
| 2026-03-10 | 10.05 | 10.27 | 9.99 | 10.16 | 10.13 | qfq | 11,811,300 | 119,910,581 | 0.99% |
| 2026-03-09 | 10.05 | 10.16 | 9.98 | 10.06 | 10.03 | qfq | 11,448,800 | 115,204,947 | -0.40% |
| 2026-03-06 | 9.86 | 10.11 | 9.81 | 10.10 | 10.07 | qfq | 13,853,691 | 138,919,240 | 2.43% |
| 2026-03-05 | 9.78 | 9.98 | 9.77 | 9.86 | 9.83 | qfq | 11,185,801 | 110,575,287 | 1.34% |
| 2026-03-04 | 9.46 | 9.76 | 9.42 | 9.73 | 9.70 | qfq | 12,685,400 | 122,509,997 | 1.57% |
| 2026-03-03 | 9.81 | 9.99 | 9.56 | 9.58 | 9.55 | qfq | 15,770,700 | 153,963,602 | -2.44% |
| 2026-03-02 | 9.90 | 10.03 | 9.74 | 9.82 | 9.79 | qfq | 13,805,715 | 136,255,405 | -2.87% |
| 2026-02-27 | 9.91 | 10.17 | 9.85 | 10.11 | 10.08 | qfq | 15,591,900 | 156,517,741 | 2.12% |
| 2026-02-26 | 9.70 | 10.00 | 9.67 | 9.90 | 9.87 | qfq | 15,904,840 | 157,667,131 | 2.06% |
| 2026-02-25 | 9.72 | 9.76 | 9.64 | 9.70 | 9.67 | qfq | 8,146,200 | 79,116,789 | -0.31% |
| 2026-02-24 | 9.65 | 9.74 | 9.61 | 9.73 | 9.70 | qfq | 8,754,100 | 84,948,704 | 1.78% |
| 2026-02-13 | 9.64 | 9.68 | 9.53 | 9.56 | 9.53 | qfq | 9,263,780 | 89,063,475 | -0.73% |
| 2026-02-12 | 9.70 | 9.78 | 9.57 | 9.63 | 9.60 | qfq | 9,554,100 | 92,301,542 | 0.00% |
| 2026-02-11 | 9.53 | 9.68 | 9.51 | 9.63 | 9.60 | qfq | 10,578,680 | 101,925,390 | 1.16% |
| 2026-02-10 | 9.56 | 9.60 | 9.50 | 9.52 | 9.49 | qfq | 9,822,700 | 93,840,665 | -0.42% |
| 2026-02-09 | 9.48 | 9.58 | 9.41 | 9.56 | 9.53 | qfq | 13,023,200 | 124,003,622 | 0.84% |
| 2026-02-06 | 9.39 | 9.61 | 9.25 | 9.48 | 9.45 | qfq | 17,800,800 | 169,341,953 | 0.85% |
| 2026-02-05 | 9.62 | 9.72 | 9.38 | 9.40 | 9.37 | qfq | 19,476,101 | 185,370,999 | 0.00% |
| 2026-02-04 | 9.20 | 9.43 | 9.18 | 9.40 | 9.37 | qfq | 13,826,787 | 129,568,640 | 1.73% |
| 2026-02-03 | 9.25 | 9.29 | 9.15 | 9.24 | 9.21 | qfq | 10,872,300 | 100,121,830 | 0.43% |
| 2026-02-02 | 9.29 | 9.48 | 9.20 | 9.20 | 9.17 | qfq | 18,135,645 | 169,822,071 | -0.86% |
| 2026-01-30 | 9.09 | 9.36 | 9.08 | 9.28 | 9.25 | qfq | 17,718,206 | 163,916,732 | 2.20% |
| 2026-01-29 | 9.18 | 9.23 | 9.02 | 9.08 | 9.05 | qfq | 12,930,600 | 118,048,494 | -1.63% |
| 2026-01-28 | 9.38 | 9.38 | 9.22 | 9.23 | 9.20 | qfq | 14,132,380 | 131,294,953 | -1.60% |
| 2026-01-27 | 9.30 | 9.43 | 9.20 | 9.38 | 9.35 | qfq | 18,142,098 | 169,181,743 | -1.05% |
| 2026-01-26 | 9.29 | 9.78 | 9.29 | 9.48 | 9.45 | qfq | 34,171,500 | 323,764,244 | 2.60% |
| 2026-01-23 | 9.80 | 9.86 | 9.23 | 9.24 | 9.21 | qfq | 42,289,822 | 398,446,749 | 2.90% |
| 2026-01-22 | 8.98 | 9.01 | 8.91 | 8.98 | 8.95 | qfq | 7,344,100 | 65,815,078 | 0.11% |
| 2026-01-21 | 9.02 | 9.07 | 8.89 | 8.97 | 8.94 | qfq | 8,059,300 | 72,151,756 | -1.43% |
| 2026-01-20 | 9.04 | 9.13 | 8.95 | 9.10 | 9.07 | qfq | 13,130,000 | 118,676,005 | 0.66% |
| 2026-01-19 | 8.79 | 9.04 | 8.70 | 9.04 | 9.01 | qfq | 13,408,310 | 120,053,171 | 2.73% |
| 2026-01-16 | 8.92 | 9.04 | 8.77 | 8.80 | 8.77 | qfq | 14,214,302 | 126,488,343 | 0.11% |
| 2026-01-15 | 8.70 | 8.79 | 8.66 | 8.79 | 8.76 | qfq | 6,820,200 | 59,613,908 | 0.69% |
| 2026-01-14 | 8.80 | 8.83 | 8.66 | 8.73 | 8.70 | qfq | 12,403,700 | 108,627,548 | -0.57% |
| 2026-01-13 | 8.73 | 8.87 | 8.64 | 8.78 | 8.75 | qfq | 13,071,751 | 114,325,611 | 0.69% |
| 2026-01-12 | 8.68 | 8.74 | 8.63 | 8.72 | 8.69 | qfq | 8,541,200 | 74,293,319 | 0.58% |
| 2026-01-09 | 8.57 | 8.69 | 8.53 | 8.67 | 8.64 | qfq | 8,890,408 | 76,516,350 | 1.17% |
| 2026-01-08 | 8.47 | 8.59 | 8.44 | 8.57 | 8.54 | qfq | 6,082,510 | 52,046,650 | 1.18% |
| 2026-01-07 | 8.58 | 8.60 | 8.47 | 8.47 | 8.44 | qfq | 6,646,460 | 56,730,288 | -1.28% |
| 2026-01-06 | 8.62 | 8.74 | 8.52 | 8.58 | 8.55 | qfq | 12,231,107 | 105,173,373 | 1.78% |
| 2026-01-05 | 8.28 | 8.43 | 8.28 | 8.43 | 8.40 | qfq | 5,308,000 | 44,512,876 | 1.81% |
| 2025-12-31 | 8.26 | 8.30 | 8.22 | 8.28 | 8.25 | qfq | 4,047,651 | 33,425,229 | 0.24% |
| 2025-12-30 | 8.35 | 8.38 | 8.23 | 8.26 | 8.23 | qfq | 5,837,300 | 48,422,258 | -1.20% |
| 2025-12-29 | 8.47 | 8.47 | 8.33 | 8.36 | 8.33 | qfq | 5,472,800 | 45,817,683 | -1.30% |
| 2025-12-26 | 8.53 | 8.56 | 8.45 | 8.47 | 8.44 | qfq | 4,563,807 | 38,801,375 | -0.82% |
| 2025-12-25 | 8.56 | 8.56 | 8.46 | 8.54 | 8.51 | qfq | 3,376,100 | 28,763,681 | 0.00% |
| 2025-12-24 | 8.45 | 8.54 | 8.39 | 8.54 | 8.51 | qfq | 4,085,400 | 34,718,213 | 0.95% |
| 2025-12-23 | 8.53 | 8.58 | 8.42 | 8.46 | 8.43 | qfq | 4,175,209 | 35,465,417 | -0.82% |
| 2025-12-22 | 8.50 | 8.58 | 8.46 | 8.53 | 8.50 | qfq | 4,109,850 | 35,031,191 | 0.12% |
| 2025-12-19 | 8.36 | 8.53 | 8.36 | 8.52 | 8.49 | qfq | 4,965,700 | 42,067,762 | 1.55% |
| 2025-12-18 | 8.33 | 8.46 | 8.29 | 8.39 | 8.36 | qfq | 5,062,200 | 42,557,580 | 0.24% |
| 2025-12-17 | 8.30 | 8.38 | 8.17 | 8.37 | 8.34 | qfq | 7,408,900 | 61,197,821 | 0.60% |
| 2025-12-16 | 8.51 | 8.51 | 8.30 | 8.32 | 8.29 | qfq | 6,142,700 | 51,411,204 | -2.46% |
| 2025-12-15 | 8.58 | 8.59 | 8.45 | 8.53 | 8.50 | qfq | 5,106,900 | 43,589,167 | 0.00% |
| 2025-12-12 | 8.46 | 8.64 | 8.44 | 8.53 | 8.50 | qfq | 7,235,500 | 61,968,642 | 1.07% |
| 2025-12-11 | 8.63 | 8.63 | 8.44 | 8.44 | 8.41 | qfq | 6,522,800 | 55,615,699 | -1.75% |
| 2025-12-10 | 8.66 | 8.70 | 8.51 | 8.59 | 8.56 | qfq | 6,754,759 | 58,105,020 | -0.81% |
| 2025-12-09 | 8.71 | 8.77 | 8.63 | 8.66 | 8.63 | qfq | 6,246,700 | 54,397,730 | -0.92% |
| 2025-12-08 | 8.75 | 8.82 | 8.71 | 8.74 | 8.71 | qfq | 6,488,200 | 56,797,536 | -0.11% |
| 2025-12-05 | 8.60 | 8.77 | 8.51 | 8.75 | 8.72 | qfq | 7,798,500 | 67,498,261 | 1.16% |
| 2025-12-04 | 9.03 | 9.05 | 8.63 | 8.65 | 8.62 | qfq | 14,240,750 | 124,730,513 | -4.21% |
| 2025-12-03 | 8.89 | 9.13 | 8.84 | 9.03 | 9.00 | qfq | 14,891,800 | 134,175,312 | 1.69% |
| 2025-12-02 | 8.92 | 8.99 | 8.77 | 8.88 | 8.85 | qfq | 7,036,893 | 62,309,094 | -0.89% |
| 2025-12-01 | 8.98 | 9.11 | 8.95 | 8.96 | 8.93 | qfq | 8,165,400 | 73,750,207 | -0.22% |
| 2025-11-28 | 8.86 | 8.98 | 8.77 | 8.98 | 8.95 | qfq | 7,494,300 | 66,829,069 | 1.35% |
| 2025-11-27 | 8.85 | 8.93 | 8.80 | 8.86 | 8.83 | qfq | 7,378,443 | 65,465,651 | 0.11% |
| 2025-11-26 | 8.94 | 9.02 | 8.84 | 8.85 | 8.82 | qfq | 7,665,100 | 68,317,551 | -1.01% |
| 2025-11-25 | 8.81 | 8.97 | 8.78 | 8.94 | 8.91 | qfq | 10,470,000 | 93,328,289 | 1.48% |
| 2025-11-24 | 8.87 | 8.91 | 8.63 | 8.81 | 8.78 | qfq | 10,844,800 | 94,881,883 | 0.69% |
| 2025-11-21 | 9.08 | 9.19 | 8.75 | 8.75 | 8.72 | qfq | 15,983,000 | 142,181,489 | -4.58% |
| 2025-11-20 | 9.31 | 9.38 | 9.14 | 9.17 | 9.14 | qfq | 12,577,200 | 115,945,078 | -1.50% |
| 2025-11-19 | 9.29 | 9.33 | 9.12 | 9.31 | 9.28 | qfq | 15,227,199 | 140,497,455 | -0.21% |
| 2025-11-18 | 9.56 | 9.58 | 9.27 | 9.33 | 9.30 | qfq | 17,070,330 | 159,915,910 | -2.91% |
| 2025-11-17 | 9.66 | 9.69 | 9.43 | 9.61 | 9.58 | qfq | 17,423,199 | 166,887,016 | -0.10% |
| 2025-11-14 | 9.79 | 9.90 | 9.62 | 9.62 | 9.59 | qfq | 27,195,662 | 263,989,791 | -3.22% |
| 2025-11-13 | 9.76 | 10.00 | 9.52 | 9.94 | 9.91 | qfq | 42,624,244 | 419,229,951 | 0.51% |
| 2025-11-12 | 9.84 | 10.30 | 9.78 | 9.89 | 9.86 | qfq | 50,753,872 | 506,154,528 | -1.88% |
| 2025-11-11 | 10.40 | 10.98 | 9.98 | 10.08 | 10.05 | qfq | 88,099,096 | 915,125,578 | 1.00% |
| 2025-11-10 | 9.09 | 9.98 | 8.99 | 9.98 | 9.95 | qfq | 23,001,346 | 226,045,212 | 10.03% |
| 2025-11-07 | 9.03 | 9.19 | 9.02 | 9.07 | 9.04 | qfq | 7,894,099 | 71,931,715 | -0.22% |
| 2025-11-06 | 9.16 | 9.21 | 9.06 | 9.09 | 9.06 | qfq | 11,699,820 | 106,735,973 | -0.22% |
| 2025-11-05 | 9.00 | 9.13 | 8.95 | 9.11 | 9.08 | qfq | 9,130,100 | 82,976,215 | 0.77% |
| 2025-11-04 | 8.92 | 9.10 | 8.87 | 9.04 | 9.01 | qfq | 10,073,699 | 91,112,638 | 0.89% |
| 2025-11-03 | 8.70 | 9.09 | 8.70 | 8.96 | 8.93 | qfq | 10,531,700 | 94,093,106 | 2.63% |
| 2025-10-31 | 8.66 | 8.73 | 8.63 | 8.73 | 8.70 | qfq | 4,064,400 | 35,351,637 | 0.69% |
| 2025-10-30 | 8.80 | 8.87 | 8.67 | 8.67 | 8.64 | qfq | 6,156,400 | 53,850,056 | -1.70% |
| 2025-10-29 | 8.78 | 8.83 | 8.66 | 8.82 | 8.79 | qfq | 6,724,666 | 58,878,492 | 0.00% |
| 2025-10-28 | 8.87 | 8.89 | 8.78 | 8.82 | 8.79 | qfq | 6,341,966 | 55,909,495 | -0.56% |
| 2025-10-27 | 9.00 | 9.00 | 8.85 | 8.87 | 8.84 | qfq | 9,429,050 | 84,101,897 | 0.00% |
| 2025-10-24 | 9.10 | 9.12 | 8.86 | 8.87 | 8.84 | qfq | 12,582,669 | 112,456,435 | -2.74% |
| 2025-10-23 | 9.25 | 9.40 | 9.00 | 9.12 | 9.09 | qfq | 22,707,625 | 208,223,341 | 1.56% |
| 2025-10-22 | 8.99 | 9.12 | 8.95 | 8.98 | 8.95 | qfq | 6,648,200 | 59,907,894 | -0.11% |
| 2025-10-21 | 8.84 | 8.99 | 8.81 | 8.99 | 8.96 | qfq | 7,036,610 | 62,756,879 | 1.70% |
| 2025-10-20 | 8.80 | 8.86 | 8.70 | 8.84 | 8.81 | qfq | 5,302,351 | 46,598,094 | 1.26% |
| 2025-10-17 | 8.85 | 8.88 | 8.73 | 8.73 | 8.70 | qfq | 5,874,350 | 51,701,060 | -1.36% |
| 2025-10-16 | 8.93 | 8.95 | 8.82 | 8.85 | 8.82 | qfq | 5,183,150 | 45,993,487 | -0.90% |
| 2025-10-15 | 8.84 | 8.98 | 8.79 | 8.93 | 8.90 | qfq | 7,049,310 | 62,771,282 | 0.90% |
| 2025-10-14 | 8.82 | 8.93 | 8.77 | 8.85 | 8.82 | qfq | 7,823,110 | 69,233,289 | 0.45% |
| 2025-10-13 | 8.71 | 8.81 | 8.61 | 8.81 | 8.78 | qfq | 6,871,981 | 60,043,297 | -0.23% |
| 2025-10-10 | 8.63 | 8.86 | 8.56 | 8.83 | 8.80 | qfq | 8,305,745 | 72,710,200 | 2.20% |
| 2025-10-09 | 8.49 | 8.65 | 8.49 | 8.64 | 8.61 | qfq | 4,554,442 | 39,194,094 | 1.65% |
| 2025-09-30 | 8.49 | 8.56 | 8.45 | 8.50 | 8.47 | qfq | 3,516,424 | 29,877,079 | 0.24% |
| 2025-09-29 | 8.57 | 8.57 | 8.37 | 8.48 | 8.45 | qfq | 5,324,400 | 45,039,364 | -1.05% |
| 2025-09-26 | 8.45 | 8.65 | 8.41 | 8.57 | 8.54 | qfq | 5,828,700 | 49,902,487 | 0.94% |
| 2025-09-25 | 8.43 | 8.56 | 8.41 | 8.49 | 8.46 | qfq | 4,812,944 | 40,778,557 | 0.00% |
| 2025-09-24 | 8.36 | 8.51 | 8.32 | 8.49 | 8.46 | qfq | 4,918,800 | 41,630,849 | 1.68% |
| 2025-09-23 | 8.49 | 8.49 | 8.19 | 8.35 | 8.32 | qfq | 6,569,400 | 54,559,448 | -1.53% |
| 2025-09-22 | 8.60 | 8.60 | 8.43 | 8.48 | 8.45 | qfq | 4,822,669 | 40,912,138 | -1.17% |
| 2025-09-19 | 8.68 | 8.70 | 8.56 | 8.58 | 8.55 | qfq | 3,922,335 | 33,759,826 | -0.92% |
| 2025-09-18 | 8.86 | 8.86 | 8.60 | 8.66 | 8.63 | qfq | 8,044,100 | 70,217,718 | -2.59% |
| 2025-09-17 | 8.75 | 8.90 | 8.75 | 8.89 | 8.86 | qfq | 7,180,432 | 63,349,118 | 1.48% |
| 2025-09-16 | 8.79 | 8.80 | 8.69 | 8.76 | 8.73 | qfq | 4,506,800 | 39,329,773 | -0.11% |
| 2025-09-15 | 8.85 | 8.87 | 8.75 | 8.77 | 8.74 | qfq | 4,450,900 | 39,079,956 | -0.90% |
| 2025-09-12 | 8.86 | 8.91 | 8.82 | 8.85 | 8.82 | qfq | 5,279,600 | 46,844,236 | 0.00% |
| 2025-09-11 | 8.86 | 8.86 | 8.75 | 8.85 | 8.82 | qfq | 5,108,461 | 44,953,270 | -0.11% |
| 2025-09-10 | 8.85 | 8.86 | 8.76 | 8.86 | 8.83 | qfq | 3,337,769 | 29,431,731 | 0.23% |
| 2025-09-09 | 8.84 | 8.93 | 8.80 | 8.84 | 8.81 | qfq | 4,220,900 | 37,355,460 | -0.56% |
| 2025-09-08 | 8.79 | 8.90 | 8.75 | 8.89 | 8.86 | qfq | 6,490,900 | 57,505,009 | 1.02% |
| 2025-09-05 | 8.76 | 8.80 | 8.62 | 8.80 | 8.77 | qfq | 5,383,389 | 46,948,295 | 0.69% |
| 2025-09-04 | 8.61 | 8.81 | 8.61 | 8.74 | 8.71 | qfq | 7,085,200 | 61,818,864 | 1.39% |
| 2025-09-03 | 8.86 | 8.93 | 8.60 | 8.62 | 8.59 | qfq | 6,703,400 | 58,453,607 | -2.71% |
| 2025-09-02 | 8.93 | 9.01 | 8.80 | 8.86 | 8.83 | qfq | 6,534,000 | 58,065,745 | -1.01% |
| 2025-09-01 | 8.88 | 8.95 | 8.81 | 8.95 | 8.92 | qfq | 6,131,200 | 54,567,698 | 1.02% |
| 2025-08-29 | 8.95 | 8.98 | 8.83 | 8.86 | 8.83 | qfq | 7,518,502 | 66,876,441 | -0.78% |
| 2025-08-28 | 9.05 | 9.12 | 8.68 | 8.93 | 8.90 | qfq | 16,981,935 | 151,312,657 | -1.33% |
| 2025-08-27 | 9.30 | 9.45 | 9.05 | 9.05 | 9.02 | qfq | 19,218,683 | 178,681,087 | -2.69% |
| 2025-08-26 | 9.30 | 9.34 | 9.25 | 9.30 | 9.27 | qfq | 9,347,424 | 86,944,078 | -0.43% |
| 2025-08-25 | 9.35 | 9.36 | 9.27 | 9.34 | 9.31 | qfq | 12,100,927 | 112,674,637 | -0.32% |
| 2025-08-22 | 9.47 | 9.47 | 9.26 | 9.37 | 9.34 | qfq | 13,775,251 | 128,280,859 | -0.53% |
| 2025-08-21 | 9.28 | 9.46 | 9.26 | 9.42 | 9.39 | qfq | 16,224,063 | 152,348,136 | 1.07% |
| 2025-08-20 | 9.37 | 9.38 | 9.23 | 9.32 | 9.29 | qfq | 8,789,361 | 81,619,487 | -0.21% |
| 2025-08-19 | 9.16 | 9.45 | 9.15 | 9.34 | 9.31 | qfq | 20,661,912 | 192,361,501 | 2.19% |
| 2025-08-18 | 9.11 | 9.17 | 9.08 | 9.14 | 9.11 | qfq | 12,205,603 | 111,416,328 | 0.33% |
| 2025-08-15 | 9.07 | 9.15 | 9.07 | 9.11 | 9.08 | qfq | 8,568,402 | 78,061,563 | 0.11% |
| 2025-08-14 | 9.28 | 9.30 | 9.10 | 9.10 | 9.07 | qfq | 11,824,200 | 108,734,475 | -2.36% |
| 2025-08-13 | 9.40 | 9.44 | 9.28 | 9.32 | 9.29 | qfq | 10,973,701 | 102,369,615 | -0.96% |
| 2025-08-12 | 9.30 | 9.44 | 9.22 | 9.41 | 9.38 | qfq | 12,730,401 | 118,927,877 | 0.64% |
| 2025-08-11 | 9.26 | 9.35 | 9.12 | 9.35 | 9.32 | qfq | 12,798,436 | 118,305,201 | 0.21% |
| 2025-08-08 | 9.34 | 9.47 | 9.31 | 9.33 | 9.30 | qfq | 14,622,151 | 136,982,529 | -0.96% |
| 2025-08-07 | 9.20 | 9.43 | 9.15 | 9.42 | 9.39 | qfq | 18,350,151 | 170,342,717 | 2.39% |
| 2025-08-06 | 9.24 | 9.24 | 9.15 | 9.20 | 9.17 | qfq | 7,167,500 | 65,814,832 | -0.54% |
| 2025-08-05 | 9.11 | 9.25 | 9.08 | 9.25 | 9.22 | qfq | 9,861,700 | 90,787,973 | 1.54% |
| 2025-08-04 | 9.01 | 9.15 | 8.95 | 9.11 | 9.08 | qfq | 6,438,000 | 58,454,588 | 0.33% |
| 2025-08-01 | 9.01 | 9.10 | 9.01 | 9.08 | 9.05 | qfq | 5,972,049 | 54,189,213 | 0.22% |
| 2025-07-31 | 9.18 | 9.20 | 9.03 | 9.06 | 9.03 | qfq | 11,503,801 | 104,685,205 | -1.95% |
| 2025-07-30 | 9.26 | 9.32 | 9.23 | 9.24 | 9.21 | qfq | 11,406,300 | 105,821,965 | -0.22% |
| 2025-07-29 | 9.28 | 9.28 | 9.15 | 9.26 | 9.23 | qfq | 9,479,400 | 87,234,719 | -0.11% |
| 2025-07-28 | 9.24 | 9.29 | 9.23 | 9.27 | 9.24 | qfq | 8,153,500 | 75,448,303 | 0.32% |
| 2025-07-25 | 9.32 | 9.33 | 9.22 | 9.24 | 9.21 | qfq | 9,276,362 | 85,922,739 | -0.86% |
| 2025-07-24 | 9.30 | 9.35 | 9.26 | 9.32 | 9.29 | qfq | 11,520,961 | 107,022,396 | 0.32% |
| 2025-07-23 | 9.64 | 9.65 | 9.26 | 9.29 | 9.26 | qfq | 22,361,875 | 210,423,214 | -3.73% |
| 2025-07-22 | 9.62 | 9.83 | 9.45 | 9.65 | 9.62 | qfq | 25,758,650 | 246,969,385 | -0.21% |
| 2025-07-21 | 9.72 | 9.76 | 9.59 | 9.67 | 9.64 | qfq | 22,036,301 | 213,035,737 | 0.00% |
| 2025-07-18 | 9.60 | 9.75 | 9.42 | 9.67 | 9.64 | qfq | 25,363,861 | 242,633,816 | 1.15% |
| 2025-07-17 | 9.70 | 9.72 | 9.52 | 9.56 | 9.53 | qfq | 21,163,300 | 202,353,509 | -1.54% |
| 2025-07-16 | 9.58 | 9.86 | 9.38 | 9.71 | 9.68 | qfq | 30,889,311 | 298,324,171 | 2.97% |
| 2025-07-15 | 10.16 | 10.17 | 9.40 | 9.43 | 9.40 | qfq | 46,277,111 | 445,526,093 | -8.18% |
| 2025-07-14 | 10.01 | 10.50 | 10.01 | 10.27 | 10.24 | qfq | 42,192,372 | 432,307,078 | 2.80% |
| 2025-07-11 | 10.22 | 10.42 | 9.90 | 9.99 | 9.96 | qfq | 48,015,741 | 482,406,441 | -2.92% |
| 2025-07-10 | 10.20 | 10.78 | 9.86 | 10.29 | 10.26 | qfq | 66,778,917 | 695,497,071 | -0.87% |
| 2025-07-09 | 10.11 | 10.90 | 10.11 | 10.38 | 10.35 | qfq | 73,227,891 | 769,699,583 | -1.42% |
| 2025-07-08 | 10.57 | 11.41 | 10.36 | 10.53 | 10.50 | qfq | 105,215,573 | 1,132,608,797 | -0.28% |
| 2025-07-07 | 10.29 | 10.56 | 10.15 | 10.56 | 10.53 | qfq | 96,704,325 | 1,009,391,064 | 10.00% |
| 2025-07-04 | 8.70 | 9.60 | 8.70 | 9.60 | 9.57 | qfq | 22,339,416 | 211,114,213 | 9.97% |
| 2025-07-03 | 8.60 | 8.83 | 8.56 | 8.73 | 8.70 | qfq | 14,138,100 | 122,842,375 | 1.28% |
| 2025-07-02 | 8.70 | 8.73 | 8.57 | 8.62 | 8.59 | qfq | 10,827,000 | 93,298,654 | -1.15% |
| 2025-07-01 | 8.56 | 8.75 | 8.54 | 8.72 | 8.69 | qfq | 15,801,400 | 137,107,343 | 1.87% |
| 2025-06-30 | 8.55 | 8.63 | 8.50 | 8.56 | 8.53 | qfq | 7,994,900 | 68,348,888 | 0.35% |
| 2025-06-27 | 8.55 | 8.62 | 8.51 | 8.53 | 8.50 | qfq | 8,215,700 | 70,246,528 | -0.23% |
| 2025-06-26 | 8.63 | 8.75 | 8.55 | 8.55 | 8.52 | qfq | 12,189,201 | 105,074,843 | -1.61% |
| 2025-06-25 | 8.69 | 8.71 | 8.60 | 8.69 | 8.66 | qfq | 9,516,746 | 82,403,982 | 1.05% |
| 2025-06-24 | 8.50 | 8.72 | 8.50 | 8.60 | 8.57 | qfq | 10,740,582 | 92,543,130 | 1.30% |
| 2025-06-23 | 8.31 | 8.50 | 8.28 | 8.49 | 8.46 | qfq | 10,043,400 | 84,418,127 | 0.47% |
| 2025-06-20 | 8.84 | 8.90 | 8.44 | 8.45 | 8.42 | qfq | 19,020,010 | 164,447,695 | -5.27% |
| 2025-06-19 | 9.38 | 9.39 | 8.90 | 8.92 | 8.89 | qfq | 21,424,600 | 194,597,078 | -5.01% |
| 2025-06-18 | 9.51 | 9.55 | 9.32 | 9.39 | 9.36 | qfq | 20,440,961 | 192,263,939 | -1.98% |
| 2025-06-17 | 9.34 | 9.66 | 9.17 | 9.58 | 9.55 | qfq | 31,406,518 | 299,359,039 | 2.57% |
| 2025-06-16 | 9.11 | 9.46 | 9.10 | 9.34 | 9.31 | qfq | 25,470,927 | 236,434,495 | 0.97% |
| 2025-06-13 | 9.11 | 9.91 | 9.07 | 9.25 | 9.22 | qfq | 34,540,400 | 326,110,864 | 2.55% |
| 2025-06-12 | 9.18 | 9.26 | 8.96 | 9.02 | 8.99 | qfq | 19,729,500 | 178,908,709 | -3.01% |
| 2025-06-11 | 9.07 | 9.39 | 8.93 | 9.30 | 9.27 | qfq | 29,460,846 | 271,384,922 | 2.54% |
| 2025-06-10 | 8.97 | 9.15 | 8.80 | 9.07 | 9.04 | qfq | 22,357,116 | 201,629,205 | 1.23% |
| 2025-06-09 | 8.91 | 8.97 | 8.84 | 8.96 | 8.93 | qfq | 12,690,609 | 113,087,016 | -0.11% |
| 2025-06-06 | 8.92 | 9.12 | 8.81 | 8.97 | 8.94 | qfq | 16,009,000 | 143,563,431 | -0.22% |
| 2025-06-05 | 9.16 | 9.24 | 8.90 | 8.99 | 8.96 | qfq | 19,281,462 | 174,186,375 | -0.44% |
| 2025-06-04 | 9.11 | 9.16 | 9.00 | 9.03 | 9.00 | qfq | 20,789,563 | 188,353,347 | -1.53% |
| 2025-06-03 | 9.03 | 9.22 | 8.98 | 9.17 | 9.14 | qfq | 33,469,926 | 303,823,211 | -1.29% |
| 2025-05-30 | 9.80 | 10.21 | 9.11 | 9.29 | 9.26 | qfq | 66,090,801 | 631,899,660 | -1.80% |
| 2025-05-29 | 8.66 | 9.46 | 8.56 | 9.46 | 9.43 | qfq | 21,173,582 | 197,047,635 | 10.00% |
| 2025-05-28 | 8.60 | 8.77 | 8.52 | 8.60 | 8.57 | qfq | 10,005,126 | 86,544,365 | 0.00% |
| 2025-05-27 | 8.63 | 8.72 | 8.51 | 8.60 | 8.57 | qfq | 6,889,846 | 59,183,680 | -0.23% |
| 2025-05-26 | 8.37 | 8.64 | 8.37 | 8.62 | 8.59 | qfq | 7,579,901 | 64,689,170 | 2.99% |
| 2025-05-23 | 8.60 | 8.68 | 8.37 | 8.37 | 8.34 | qfq | 8,358,700 | 71,173,144 | -2.67% |
| 2025-05-22 | 8.70 | 8.77 | 8.58 | 8.60 | 8.57 | qfq | 8,710,751 | 75,456,617 | -1.15% |
| 2025-05-21 | 8.72 | 8.91 | 8.68 | 8.70 | 8.67 | qfq | 13,515,350 | 118,851,672 | -0.57% |
| 2025-05-20 | 8.65 | 8.76 | 8.60 | 8.75 | 8.72 | qfq | 11,009,900 | 95,770,816 | 1.27% |
| 2025-05-19 | 8.70 | 8.76 | 8.53 | 8.64 | 8.61 | qfq | 10,093,400 | 87,159,443 | 0.70% |
| 2025-05-16 | 8.30 | 8.71 | 8.30 | 8.58 | 8.55 | qfq | 11,930,931 | 101,680,887 | 2.63% |
| 2025-05-15 | 8.45 | 8.53 | 8.34 | 8.36 | 8.33 | qfq | 6,917,000 | 58,153,709 | -1.42% |
| 2025-05-14 | 8.46 | 8.54 | 8.37 | 8.48 | 8.45 | qfq | 7,188,790 | 60,643,422 | -0.35% |
| 2025-05-13 | 8.52 | 8.59 | 8.46 | 8.51 | 8.48 | qfq | 7,485,699 | 63,744,474 | 0.35% |
| 2025-05-12 | 8.58 | 8.63 | 8.47 | 8.48 | 8.45 | qfq | 9,528,269 | 81,006,254 | -1.28% |
| 2025-05-09 | 8.59 | 8.78 | 8.55 | 8.59 | 8.56 | qfq | 13,192,300 | 114,012,394 | -0.12% |
| 2025-05-08 | 8.56 | 8.63 | 8.48 | 8.60 | 8.57 | qfq | 10,484,791 | 89,934,950 | 0.47% |
| 2025-05-07 | 8.58 | 8.65 | 8.47 | 8.56 | 8.53 | qfq | 13,445,969 | 115,147,284 | 0.59% |
| 2025-05-06 | 8.28 | 8.51 | 8.23 | 8.51 | 8.48 | qfq | 13,048,518 | 109,578,278 | 4.16% |
| 2025-04-30 | 8.26 | 8.39 | 8.15 | 8.17 | 8.14 | qfq | 12,140,673 | 99,993,678 | -2.16% |
| 2025-04-29 | 8.55 | 8.60 | 8.26 | 8.35 | 8.32 | qfq | 17,599,009 | 147,074,279 | -3.47% |
| 2025-04-28 | 8.86 | 8.94 | 8.56 | 8.65 | 8.62 | qfq | 24,013,491 | 208,447,492 | -1.59% |
| 2025-04-25 | 8.40 | 9.04 | 8.33 | 8.79 | 8.76 | qfq | 31,152,401 | 270,264,144 | 4.39% |
| 2025-04-24 | 8.14 | 8.66 | 8.11 | 8.42 | 8.39 | qfq | 19,629,086 | 164,809,556 | 3.82% |
| 2025-04-23 | 8.24 | 8.28 | 8.08 | 8.11 | 8.08 | qfq | 9,420,512 | 76,668,224 | -1.58% |
| 2025-04-22 | 8.21 | 8.36 | 8.13 | 8.24 | 8.21 | qfq | 11,052,410 | 91,094,813 | 0.98% |
| 2025-04-21 | 8.01 | 8.18 | 7.99 | 8.16 | 8.13 | qfq | 7,189,800 | 58,460,777 | 2.38% |
| 2025-04-18 | 8.02 | 8.07 | 7.89 | 7.97 | 7.95 | qfq | 4,779,382 | 37,969,719 | -0.87% |
| 2025-04-17 | 8.03 | 8.10 | 7.90 | 8.04 | 8.02 | qfq | 6,254,100 | 50,190,122 | 0.88% |
| 2025-04-16 | 8.05 | 8.18 | 7.90 | 7.97 | 7.95 | qfq | 8,829,084 | 70,850,573 | -1.48% |
| 2025-04-15 | 7.95 | 8.19 | 7.89 | 8.09 | 8.07 | qfq | 9,747,820 | 78,168,792 | 2.02% |
| 2025-04-14 | 7.71 | 7.97 | 7.66 | 7.93 | 7.91 | qfq | 9,317,100 | 73,351,751 | 3.93% |
| 2025-04-11 | 7.58 | 7.74 | 7.57 | 7.63 | 7.61 | qfq | 6,204,100 | 47,411,597 | -0.26% |
| 2025-04-10 | 7.66 | 7.77 | 7.57 | 7.65 | 7.63 | qfq | 9,469,930 | 72,657,695 | 1.73% |
| 2025-04-09 | 7.35 | 7.57 | 6.90 | 7.52 | 7.50 | qfq | 10,577,920 | 76,790,616 | 0.40% |
| 2025-04-08 | 7.39 | 7.68 | 7.37 | 7.49 | 7.47 | qfq | 10,224,600 | 76,792,158 | -0.93% |
| 2025-04-07 | 7.98 | 8.11 | 7.56 | 7.56 | 7.54 | qfq | 10,904,200 | 84,042,898 | -10.00% |
| 2025-04-03 | 8.22 | 8.41 | 8.22 | 8.40 | 8.37 | qfq | 6,884,600 | 57,498,492 | 1.20% |
| 2025-04-02 | 8.40 | 8.46 | 8.27 | 8.30 | 8.27 | qfq | 7,163,000 | 59,547,603 | -1.54% |
| 2025-04-01 | 8.17 | 8.45 | 8.15 | 8.43 | 8.40 | qfq | 10,738,420 | 89,949,217 | 3.18% |
| 2025-03-31 | 8.13 | 8.31 | 8.08 | 8.17 | 8.14 | qfq | 6,987,156 | 57,175,524 | 0.25% |
| 2025-03-28 | 8.27 | 8.33 | 8.10 | 8.15 | 8.12 | qfq | 5,842,410 | 47,978,580 | -1.45% |
| 2025-03-27 | 8.50 | 8.50 | 8.26 | 8.27 | 8.24 | qfq | 8,401,500 | 69,912,851 | -2.71% |
| 2025-03-26 | 8.56 | 8.56 | 8.39 | 8.50 | 8.47 | qfq | 9,023,710 | 76,503,857 | -1.05% |
| 2025-03-25 | 8.54 | 8.70 | 8.44 | 8.59 | 8.56 | qfq | 12,449,156 | 107,106,620 | 1.06% |
| 2025-03-24 | 8.62 | 8.72 | 8.36 | 8.50 | 8.47 | qfq | 10,237,404 | 87,368,328 | -1.39% |
| 2025-03-21 | 8.62 | 8.81 | 8.51 | 8.62 | 8.59 | qfq | 12,804,191 | 110,893,980 | -0.69% |
| 2025-03-20 | 8.56 | 8.80 | 8.52 | 8.68 | 8.65 | qfq | 14,500,750 | 126,018,888 | 1.17% |
| 2025-03-19 | 8.45 | 8.66 | 8.36 | 8.58 | 8.55 | qfq | 12,769,613 | 109,452,171 | 1.54% |
| 2025-03-18 | 8.55 | 8.58 | 8.39 | 8.45 | 8.42 | qfq | 8,497,561 | 71,713,051 | -1.05% |
| 2025-03-17 | 8.44 | 8.66 | 8.38 | 8.54 | 8.51 | qfq | 14,010,681 | 119,790,378 | 1.30% |
| 2025-03-14 | 8.30 | 8.52 | 8.30 | 8.43 | 8.40 | qfq | 14,556,995 | 122,029,162 | 0.00% |
| 2025-03-13 | 8.30 | 8.72 | 8.25 | 8.43 | 8.40 | qfq | 23,870,881 | 201,426,262 | 1.93% |
| 2025-03-12 | 8.18 | 8.30 | 8.13 | 8.27 | 8.24 | qfq | 9,366,434 | 77,130,311 | 1.10% |
| 2025-03-11 | 8.01 | 8.20 | 8.01 | 8.18 | 8.15 | qfq | 6,983,260 | 56,731,159 | 1.24% |
| 2025-03-10 | 7.98 | 8.21 | 7.98 | 8.08 | 8.06 | qfq | 5,440,926 | 44,006,671 | 1.13% |
| 2025-03-07 | 8.11 | 8.11 | 7.95 | 7.99 | 7.97 | qfq | 8,048,900 | 64,457,766 | -1.60% |
| 2025-03-06 | 8.15 | 8.16 | 8.05 | 8.12 | 8.09 | qfq | 5,911,584 | 47,911,780 | 0.12% |
| 2025-03-05 | 8.16 | 8.17 | 8.05 | 8.11 | 8.08 | qfq | 4,750,031 | 38,444,549 | -0.86% |
| 2025-03-04 | 8.12 | 8.20 | 8.06 | 8.18 | 8.15 | qfq | 4,624,334 | 37,713,800 | 1.24% |
| 2025-03-03 | 8.07 | 8.20 | 8.05 | 8.08 | 8.06 | qfq | 5,084,334 | 41,249,503 | 0.00% |
| 2025-02-28 | 8.18 | 8.36 | 8.08 | 8.08 | 8.06 | qfq | 7,874,701 | 64,647,087 | -2.06% |
| 2025-02-27 | 8.36 | 8.36 | 8.16 | 8.25 | 8.22 | qfq | 7,447,200 | 61,416,884 | -1.20% |
| 2025-02-26 | 8.16 | 8.48 | 8.13 | 8.35 | 8.32 | qfq | 13,176,100 | 108,925,907 | 3.34% |
| 2025-02-25 | 8.17 | 8.21 | 8.05 | 8.08 | 8.06 | qfq | 7,247,300 | 58,914,430 | -1.70% |
| 2025-02-24 | 8.18 | 8.26 | 8.10 | 8.22 | 8.19 | qfq | 8,558,800 | 70,157,784 | 0.61% |
| 2025-02-21 | 8.16 | 8.23 | 8.08 | 8.17 | 8.14 | qfq | 10,397,610 | 84,718,373 | 0.37% |
| 2025-02-20 | 8.27 | 8.30 | 8.08 | 8.14 | 8.11 | qfq | 9,981,099 | 81,212,817 | -2.16% |
| 2025-02-19 | 8.31 | 8.38 | 8.21 | 8.32 | 8.29 | qfq | 11,021,350 | 91,131,644 | 0.36% |
| 2025-02-18 | 8.51 | 8.67 | 8.27 | 8.29 | 8.26 | qfq | 15,912,900 | 133,906,647 | -2.47% |
| 2025-02-17 | 7.90 | 8.69 | 7.89 | 8.50 | 8.47 | qfq | 26,673,672 | 221,326,675 | 6.38% |
| 2025-02-14 | 7.78 | 8.26 | 7.77 | 7.99 | 7.97 | qfq | 14,597,069 | 116,705,168 | 2.96% |
| 2025-02-13 | 7.85 | 7.88 | 7.76 | 7.76 | 7.74 | qfq | 4,757,800 | 37,147,662 | -1.15% |
| 2025-02-12 | 7.81 | 7.89 | 7.78 | 7.85 | 7.83 | qfq | 5,841,310 | 45,705,366 | 0.51% |
| 2025-02-11 | 7.97 | 7.97 | 7.79 | 7.81 | 7.79 | qfq | 5,552,400 | 43,470,968 | -1.64% |
| 2025-02-10 | 7.83 | 7.94 | 7.82 | 7.94 | 7.92 | qfq | 6,262,960 | 49,290,162 | 1.40% |
| 2025-02-07 | 7.74 | 7.87 | 7.70 | 7.83 | 7.81 | qfq | 6,727,200 | 52,581,791 | 1.03% |
| 2025-02-06 | 7.68 | 7.75 | 7.57 | 7.75 | 7.73 | qfq | 4,932,311 | 37,889,729 | 0.91% |
| 2025-02-05 | 7.69 | 7.70 | 7.61 | 7.68 | 7.66 | qfq | 3,750,000 | 28,725,248 | 0.92% |
| 2025-01-27 | 7.55 | 7.71 | 7.55 | 7.61 | 7.59 | qfq | 4,296,000 | 32,898,086 | 0.66% |
| 2025-01-24 | 7.60 | 7.60 | 7.48 | 7.56 | 7.54 | qfq | 4,759,320 | 35,819,474 | 0.00% |
| 2025-01-23 | 7.60 | 7.74 | 7.56 | 7.56 | 7.54 | qfq | 5,089,700 | 39,001,641 | 0.40% |
| 2025-01-22 | 7.57 | 7.60 | 7.50 | 7.53 | 7.51 | qfq | 2,762,820 | 20,837,224 | -0.92% |
| 2025-01-21 | 7.86 | 7.87 | 7.58 | 7.60 | 7.58 | qfq | 4,873,300 | 37,301,303 | -2.56% |
| 2025-01-20 | 7.76 | 7.85 | 7.67 | 7.80 | 7.78 | qfq | 4,179,700 | 32,509,110 | 1.30% |
| 2025-01-17 | 7.73 | 7.76 | 7.65 | 7.70 | 7.68 | qfq | 2,805,000 | 21,613,767 | 0.00% |
| 2025-01-16 | 7.69 | 7.78 | 7.64 | 7.70 | 7.68 | qfq | 3,356,601 | 25,887,915 | 0.52% |
| 2025-01-15 | 7.73 | 7.73 | 7.62 | 7.66 | 7.64 | qfq | 2,730,700 | 20,951,413 | -0.78% |
| 2025-01-14 | 7.52 | 7.74 | 7.52 | 7.72 | 7.70 | qfq | 4,934,100 | 37,736,096 | 3.21% |
| 2025-01-13 | 7.35 | 7.49 | 7.25 | 7.48 | 7.46 | qfq | 3,234,100 | 23,870,559 | 1.22% |
| 2025-01-10 | 7.62 | 7.67 | 7.39 | 7.39 | 7.37 | qfq | 3,415,600 | 25,705,581 | -3.65% |
| 2025-01-09 | 7.61 | 7.72 | 7.58 | 7.67 | 7.65 | qfq | 3,297,900 | 25,299,793 | 0.79% |
| 2025-01-08 | 7.60 | 7.63 | 7.40 | 7.61 | 7.59 | qfq | 4,136,000 | 31,164,679 | 0.00% |
| 2025-01-07 | 7.47 | 7.61 | 7.42 | 7.61 | 7.59 | qfq | 3,776,300 | 28,364,303 | 2.15% |
| 2025-01-06 | 7.52 | 7.55 | 7.29 | 7.45 | 7.43 | qfq | 3,751,901 | 27,898,167 | -1.06% |
| 2025-01-03 | 7.88 | 7.89 | 7.52 | 7.53 | 7.51 | qfq | 5,558,901 | 42,567,150 | -3.59% |
| 2025-01-02 | 7.92 | 8.03 | 7.76 | 7.81 | 7.79 | qfq | 5,977,000 | 47,166,751 | -1.88% |
| 2024-12-31 | 8.01 | 8.13 | 7.92 | 7.96 | 7.94 | qfq | 6,256,501 | 50,163,586 | -0.62% |
| 2024-12-30 | 8.50 | 8.50 | 8.00 | 8.01 | 7.99 | qfq | 12,201,400 | 99,016,420 | -5.65% |
| 2024-12-27 | 8.09 | 8.51 | 8.07 | 8.49 | 8.46 | qfq | 11,954,000 | 100,076,675 | 5.20% |
| 2024-12-26 | 8.12 | 8.15 | 8.04 | 8.07 | 8.05 | qfq | 4,673,400 | 37,797,681 | -0.62% |
| 2024-12-25 | 8.21 | 8.22 | 7.93 | 8.12 | 8.09 | qfq | 6,651,600 | 53,634,977 | -1.22% |
| 2024-12-24 | 8.26 | 8.35 | 8.10 | 8.22 | 8.19 | qfq | 4,922,871 | 40,428,603 | 0.12% |
| 2024-12-23 | 8.49 | 8.51 | 8.19 | 8.21 | 8.18 | qfq | 7,325,200 | 60,778,507 | -3.30% |
| 2024-12-20 | 8.64 | 8.66 | 8.44 | 8.49 | 8.46 | qfq | 5,614,800 | 47,984,337 | -1.39% |
| 2024-12-19 | 8.72 | 8.74 | 8.56 | 8.61 | 8.58 | qfq | 5,768,563 | 49,797,124 | -1.60% |
| 2024-12-18 | 8.69 | 8.94 | 8.60 | 8.75 | 8.72 | qfq | 7,437,363 | 65,320,195 | 0.69% |
| 2024-12-17 | 9.23 | 9.36 | 8.69 | 8.69 | 8.66 | qfq | 12,952,800 | 115,859,427 | -5.85% |
| 2024-12-16 | 8.86 | 9.40 | 8.86 | 9.23 | 9.20 | qfq | 15,103,300 | 138,732,603 | 4.18% |
| 2024-12-13 | 9.08 | 9.10 | 8.85 | 8.86 | 8.83 | qfq | 8,016,000 | 71,656,208 | -3.06% |
| 2024-12-12 | 9.04 | 9.16 | 9.04 | 9.14 | 9.11 | qfq | 4,905,201 | 44,637,818 | 0.77% |
| 2024-12-11 | 9.05 | 9.16 | 9.03 | 9.07 | 9.04 | qfq | 6,174,700 | 56,103,340 | 0.33% |
| 2024-12-10 | 9.34 | 9.36 | 9.03 | 9.04 | 9.01 | qfq | 9,833,200 | 90,034,607 | -1.42% |
| 2024-12-09 | 9.33 | 9.33 | 9.03 | 9.17 | 9.14 | qfq | 7,687,600 | 70,341,193 | -0.76% |
| 2024-12-06 | 9.21 | 9.30 | 9.15 | 9.24 | 9.21 | qfq | 7,681,701 | 70,950,157 | 0.00% |
| 2024-12-05 | 9.24 | 9.35 | 9.15 | 9.24 | 9.21 | qfq | 7,815,500 | 72,083,342 | -0.11% |
| 2024-12-04 | 9.52 | 9.65 | 9.20 | 9.25 | 9.22 | qfq | 8,469,100 | 79,721,628 | -3.55% |
| 2024-12-03 | 9.65 | 9.83 | 9.56 | 9.59 | 9.56 | qfq | 9,633,300 | 93,261,406 | -0.62% |
| 2024-12-02 | 9.50 | 9.74 | 9.40 | 9.65 | 9.62 | qfq | 12,615,800 | 120,881,401 | 1.58% |
| 2024-11-29 | 9.37 | 9.59 | 9.28 | 9.50 | 9.47 | qfq | 12,231,000 | 115,639,628 | 0.21% |
| 2024-11-28 | 9.41 | 9.85 | 9.32 | 9.48 | 9.45 | qfq | 19,973,400 | 192,435,220 | 2.71% |
| 2024-11-27 | 9.06 | 9.23 | 8.81 | 9.23 | 9.20 | qfq | 7,506,200 | 67,678,629 | 1.32% |
| 2024-11-26 | 9.28 | 9.32 | 9.06 | 9.11 | 9.08 | qfq | 5,784,500 | 53,086,753 | -2.04% |
| 2024-11-25 | 9.16 | 9.37 | 9.08 | 9.30 | 9.27 | qfq | 7,582,300 | 69,922,284 | 0.98% |
| 2024-11-22 | 9.57 | 9.68 | 9.19 | 9.21 | 9.18 | qfq | 9,595,420 | 90,646,041 | -3.76% |
| 2024-11-21 | 9.26 | 9.65 | 9.26 | 9.57 | 9.54 | qfq | 11,595,301 | 109,997,558 | 2.68% |
| 2024-11-20 | 9.34 | 9.42 | 9.19 | 9.32 | 9.29 | qfq | 9,825,600 | 91,317,820 | -0.21% |
| 2024-11-19 | 9.18 | 9.36 | 9.08 | 9.34 | 9.31 | qfq | 11,397,800 | 105,046,212 | 0.76% |
| 2024-11-18 | 9.60 | 9.97 | 9.14 | 9.27 | 9.24 | qfq | 16,654,000 | 157,792,807 | -2.22% |
| 2024-11-15 | 9.80 | 10.15 | 9.47 | 9.48 | 9.45 | qfq | 19,413,500 | 190,653,130 | -3.85% |
| 2024-11-14 | 9.73 | 10.06 | 9.63 | 9.86 | 9.83 | qfq | 18,254,900 | 179,869,939 | 1.65% |
| 2024-11-13 | 9.60 | 9.78 | 9.49 | 9.70 | 9.67 | qfq | 8,248,100 | 79,414,699 | 0.52% |
| 2024-11-12 | 9.68 | 9.87 | 9.56 | 9.65 | 9.62 | qfq | 11,918,407 | 115,287,377 | -0.10% |
| 2024-11-11 | 9.60 | 9.71 | 9.47 | 9.66 | 9.63 | qfq | 11,386,000 | 109,073,249 | 0.42% |
| 2024-11-08 | 9.90 | 10.00 | 9.59 | 9.62 | 9.59 | qfq | 15,473,700 | 150,909,067 | -2.34% |
| 2024-11-07 | 9.77 | 10.09 | 9.58 | 9.85 | 9.82 | qfq | 18,076,900 | 177,886,388 | 1.86% |
| 2024-11-06 | 9.51 | 10.00 | 9.40 | 9.67 | 9.64 | qfq | 21,805,900 | 212,030,484 | 2.55% |
| 2024-11-05 | 8.98 | 9.56 | 8.89 | 9.43 | 9.40 | qfq | 24,436,904 | 226,788,470 | 5.13% |
| 2024-11-04 | 8.83 | 9.03 | 8.71 | 8.97 | 8.94 | qfq | 9,211,900 | 82,240,732 | 1.47% |
| 2024-11-01 | 9.37 | 9.37 | 8.81 | 8.84 | 8.81 | qfq | 16,225,601 | 146,557,190 | -5.76% |
| 2024-10-31 | 9.24 | 9.45 | 9.20 | 9.38 | 9.35 | qfq | 13,678,901 | 127,865,362 | 1.85% |
| 2024-10-30 | 9.05 | 9.39 | 9.05 | 9.21 | 9.18 | qfq | 12,998,501 | 119,591,479 | 0.99% |
| 2024-10-29 | 9.20 | 9.52 | 9.12 | 9.12 | 9.09 | qfq | 19,718,404 | 183,009,997 | -1.94% |
| 2024-10-28 | 8.95 | 9.33 | 8.77 | 9.30 | 9.27 | qfq | 26,820,600 | 243,876,593 | 2.31% |
| 2024-10-25 | 8.64 | 9.35 | 8.64 | 9.09 | 9.06 | qfq | 38,922,511 | 355,539,052 | 6.44% |
| 2024-10-24 | 8.42 | 8.55 | 8.36 | 8.54 | 8.51 | qfq | 8,502,008 | 72,194,762 | 1.07% |
| 2024-10-23 | 8.47 | 8.61 | 8.41 | 8.45 | 8.42 | qfq | 9,909,500 | 84,153,465 | -0.24% |
| 2024-10-22 | 8.19 | 8.55 | 8.18 | 8.47 | 8.44 | qfq | 14,428,101 | 121,553,138 | 3.29% |
| 2024-10-21 | 8.13 | 8.23 | 8.11 | 8.20 | 8.17 | qfq | 9,837,124 | 80,415,323 | 1.11% |
| 2024-10-18 | 8.01 | 8.20 | 7.96 | 8.11 | 8.08 | qfq | 11,578,000 | 93,789,995 | 0.87% |
| 2024-10-17 | 8.15 | 8.19 | 8.03 | 8.04 | 8.02 | qfq | 7,469,200 | 60,459,957 | -1.35% |
| 2024-10-16 | 7.97 | 8.20 | 7.94 | 8.15 | 8.12 | qfq | 8,823,100 | 71,615,027 | 1.49% |
| 2024-10-15 | 8.10 | 8.15 | 7.96 | 8.03 | 8.01 | qfq | 8,330,600 | 67,237,434 | -0.74% |
| 2024-10-14 | 7.97 | 8.16 | 7.90 | 8.09 | 8.07 | qfq | 9,721,100 | 78,223,901 | 2.28% |
| 2024-10-11 | 8.18 | 8.20 | 7.82 | 7.91 | 7.89 | qfq | 10,314,352 | 82,583,307 | -2.47% |
| 2024-10-10 | 7.96 | 8.26 | 7.90 | 8.11 | 8.08 | qfq | 13,026,771 | 105,510,529 | 2.01% |
| 2024-10-09 | 8.60 | 8.62 | 7.95 | 7.95 | 7.93 | qfq | 20,494,300 | 168,338,603 | -9.97% |
| 2024-10-08 | 9.49 | 9.59 | 8.44 | 8.83 | 8.80 | qfq | 36,827,133 | 332,489,469 | 1.03% |
| 2024-09-30 | 8.23 | 8.84 | 8.10 | 8.74 | 8.71 | qfq | 33,166,251 | 281,066,523 | 7.24% |
| 2024-09-27 | 7.83 | 8.15 | 7.73 | 8.15 | 8.12 | qfq | 16,292,501 | 129,850,878 | 5.16% |
| 2024-09-26 | 7.56 | 7.75 | 7.49 | 7.75 | 7.73 | qfq | 9,733,700 | 74,131,082 | 2.24% |
| 2024-09-25 | 7.36 | 7.77 | 7.36 | 7.58 | 7.56 | qfq | 15,369,701 | 116,319,386 | 3.55% |
| 2024-09-24 | 7.19 | 7.33 | 7.19 | 7.32 | 7.30 | qfq | 7,845,200 | 56,976,181 | 1.81% |
| 2024-09-23 | 7.12 | 7.22 | 7.09 | 7.19 | 7.17 | qfq | 4,350,701 | 31,208,474 | 0.28% |
| 2024-09-20 | 7.20 | 7.23 | 7.10 | 7.17 | 7.15 | qfq | 5,402,300 | 38,549,923 | -0.42% |
| 2024-09-19 | 6.93 | 7.30 | 6.90 | 7.20 | 7.18 | qfq | 12,043,601 | 86,591,708 | 3.75% |
| 2024-09-18 | 6.80 | 6.99 | 6.70 | 6.94 | 6.92 | qfq | 5,854,100 | 40,066,824 | 2.21% |
| 2024-09-13 | 6.93 | 6.96 | 6.79 | 6.79 | 6.77 | qfq | 2,942,800 | 20,205,252 | -1.59% |
| 2024-09-12 | 6.88 | 6.96 | 6.86 | 6.90 | 6.88 | qfq | 3,247,301 | 22,446,505 | 0.58% |
| 2024-09-11 | 6.99 | 6.99 | 6.84 | 6.86 | 6.84 | qfq | 3,163,100 | 21,760,457 | -1.44% |
| 2024-09-10 | 6.93 | 7.00 | 6.85 | 6.96 | 6.94 | qfq | 3,345,900 | 23,188,100 | 0.43% |
| 2024-09-09 | 7.00 | 7.00 | 6.89 | 6.93 | 6.91 | qfq | 3,905,400 | 27,091,811 | -1.56% |
| 2024-09-06 | 7.10 | 7.18 | 7.03 | 7.04 | 7.02 | qfq | 4,638,700 | 32,924,404 | -1.26% |
| 2024-09-05 | 7.15 | 7.20 | 7.10 | 7.13 | 7.11 | qfq | 4,417,452 | 31,566,507 | -0.28% |
| 2024-09-04 | 7.01 | 7.26 | 6.98 | 7.15 | 7.13 | qfq | 8,011,414 | 57,178,039 | 1.27% |
| 2024-09-03 | 7.04 | 7.15 | 6.97 | 7.06 | 7.04 | qfq | 4,167,472 | 29,345,478 | 0.28% |
| 2024-09-02 | 7.11 | 7.21 | 7.03 | 7.04 | 7.02 | qfq | 5,001,819 | 35,725,183 | -1.68% |
| 2024-08-30 | 7.07 | 7.23 | 7.01 | 7.16 | 7.14 | qfq | 4,902,200 | 35,065,646 | 1.56% |
| 2024-08-29 | 6.99 | 7.06 | 6.92 | 7.05 | 7.03 | qfq | 3,746,700 | 26,248,632 | 0.71% |
| 2024-08-28 | 6.95 | 7.04 | 6.88 | 7.00 | 6.98 | qfq | 3,961,600 | 27,619,527 | 0.72% |
| 2024-08-27 | 7.13 | 7.13 | 6.94 | 6.95 | 6.93 | qfq | 3,871,300 | 27,094,951 | -2.80% |
| 2024-08-26 | 7.10 | 7.15 | 7.02 | 7.15 | 7.13 | qfq | 3,016,400 | 21,436,400 | 0.85% |
| 2024-08-23 | 7.11 | 7.20 | 6.99 | 7.09 | 7.07 | qfq | 4,773,800 | 33,762,222 | -0.84% |
| 2024-08-22 | 7.19 | 7.30 | 7.15 | 7.15 | 7.13 | qfq | 4,252,000 | 30,730,719 | -0.83% |
| 2024-08-21 | 7.08 | 7.23 | 7.08 | 7.21 | 7.19 | qfq | 3,994,800 | 28,732,903 | 0.70% |
| 2024-08-20 | 7.36 | 7.40 | 7.12 | 7.16 | 7.14 | qfq | 6,030,101 | 43,362,962 | -2.45% |
| 2024-08-19 | 7.42 | 7.43 | 7.31 | 7.34 | 7.32 | qfq | 4,383,500 | 32,240,119 | -1.08% |
| 2024-08-16 | 7.58 | 7.58 | 7.41 | 7.42 | 7.40 | qfq | 5,357,300 | 39,983,179 | -2.11% |
| 2024-08-15 | 7.53 | 7.60 | 7.41 | 7.58 | 7.56 | qfq | 5,164,700 | 38,841,698 | 0.40% |
| 2024-08-14 | 7.50 | 7.64 | 7.49 | 7.55 | 7.53 | qfq | 4,177,700 | 31,637,946 | 0.27% |
| 2024-08-13 | 7.56 | 7.60 | 7.45 | 7.53 | 7.51 | qfq | 4,831,801 | 36,257,781 | -0.66% |
| 2024-08-12 | 7.68 | 7.72 | 7.56 | 7.58 | 7.56 | qfq | 4,771,914 | 36,442,125 | -0.79% |
| 2024-08-09 | 7.74 | 7.76 | 7.61 | 7.64 | 7.62 | qfq | 5,003,500 | 38,447,232 | -0.78% |
| 2024-08-08 | 7.79 | 7.84 | 7.64 | 7.70 | 7.68 | qfq | 7,966,400 | 61,431,385 | -2.53% |
| 2024-08-07 | 7.68 | 8.02 | 7.68 | 7.90 | 7.88 | qfq | 13,724,700 | 108,028,670 | 2.86% |
| 2024-08-06 | 7.63 | 7.70 | 7.51 | 7.68 | 7.66 | qfq | 5,931,800 | 45,237,724 | 1.59% |
| 2024-08-05 | 7.80 | 7.91 | 7.56 | 7.56 | 7.54 | qfq | 9,096,700 | 70,067,234 | -3.69% |
| 2024-08-02 | 7.89 | 7.98 | 7.84 | 7.85 | 7.83 | qfq | 6,058,700 | 47,838,954 | -1.26% |
| 2024-08-01 | 8.04 | 8.08 | 7.95 | 7.95 | 7.93 | qfq | 7,018,001 | 56,169,996 | -1.00% |
| 2024-07-31 | 7.85 | 8.04 | 7.77 | 8.03 | 8.01 | qfq | 8,936,300 | 70,924,418 | 2.42% |
| 2024-07-30 | 7.88 | 7.90 | 7.75 | 7.84 | 7.82 | qfq | 5,997,700 | 46,910,985 | -0.38% |
| 2024-07-29 | 7.82 | 7.88 | 7.75 | 7.87 | 7.85 | qfq | 6,976,400 | 54,582,901 | 0.90% |
| 2024-07-26 | 7.70 | 7.83 | 7.63 | 7.80 | 7.78 | qfq | 6,102,900 | 47,384,902 | 1.69% |
| 2024-07-25 | 7.71 | 7.76 | 7.56 | 7.67 | 7.65 | qfq | 6,367,919 | 48,779,051 | -0.39% |
| 2024-07-24 | 7.68 | 7.83 | 7.59 | 7.70 | 7.68 | qfq | 7,261,800 | 56,222,190 | -0.52% |
| 2024-07-23 | 7.94 | 8.03 | 7.73 | 7.74 | 7.72 | qfq | 8,014,500 | 62,965,500 | -3.01% |
| 2024-07-22 | 7.99 | 8.08 | 7.94 | 7.98 | 7.96 | qfq | 6,583,700 | 52,738,471 | 0.00% |
| 2024-07-19 | 7.72 | 8.09 | 7.72 | 7.98 | 7.96 | qfq | 10,748,200 | 85,826,227 | 1.66% |
| 2024-07-18 | 7.73 | 7.90 | 7.59 | 7.85 | 7.83 | qfq | 9,642,100 | 74,690,233 | 0.51% |
| 2024-07-17 | 8.05 | 8.08 | 7.80 | 7.81 | 7.79 | qfq | 12,346,300 | 97,324,018 | -3.58% |
| 2024-07-16 | 8.21 | 8.26 | 8.02 | 8.10 | 8.08 | qfq | 9,646,000 | 78,148,900 | -1.22% |
| 2024-07-15 | 8.47 | 8.47 | 8.16 | 8.20 | 8.17 | qfq | 11,150,300 | 92,447,720 | -3.87% |
| 2024-07-12 | 8.61 | 8.70 | 8.41 | 8.53 | 8.50 | qfq | 12,027,700 | 102,955,224 | -0.81% |
| 2024-07-11 | 8.58 | 8.69 | 8.51 | 8.60 | 8.57 | qfq | 11,674,499 | 100,224,196 | 0.94% |
| 2024-07-10 | 8.65 | 8.78 | 8.52 | 8.52 | 8.49 | qfq | 10,511,000 | 90,762,367 | -2.41% |
| 2024-07-09 | 8.62 | 8.84 | 8.33 | 8.73 | 8.70 | qfq | 16,152,600 | 138,426,782 | 0.81% |
| 2024-07-08 | 8.73 | 8.93 | 8.55 | 8.66 | 8.63 | qfq | 12,269,500 | 107,169,751 | -0.57% |
| 2024-07-05 | 8.61 | 8.77 | 8.45 | 8.71 | 8.68 | qfq | 9,457,806 | 81,706,133 | 0.93% |
| 2024-07-04 | 8.89 | 9.08 | 8.59 | 8.63 | 8.60 | qfq | 13,220,633 | 116,181,455 | -4.00% |
| 2024-07-03 | 9.20 | 9.23 | 8.95 | 8.99 | 8.96 | qfq | 16,053,200 | 145,779,908 | -3.33% |
| 2024-07-02 | 9.05 | 9.68 | 8.86 | 9.30 | 9.27 | qfq | 25,474,100 | 233,458,569 | 2.76% |
| 2024-07-01 | 8.69 | 9.14 | 8.65 | 9.05 | 9.02 | qfq | 23,131,166 | 208,041,412 | 3.43% |
| 2024-06-28 | 8.55 | 8.85 | 8.49 | 8.75 | 8.72 | qfq | 19,433,375 | 169,346,030 | 2.22% |
| 2024-06-27 | 8.58 | 8.73 | 8.54 | 8.56 | 8.53 | qfq | 12,297,900 | 106,042,597 | -1.72% |
| 2024-06-26 | 8.55 | 8.76 | 8.28 | 8.71 | 8.68 | qfq | 21,499,754 | 182,702,195 | 0.81% |
| 2024-06-25 | 9.01 | 9.09 | 8.58 | 8.64 | 8.61 | qfq | 21,669,814 | 191,742,207 | -5.88% |
| 2024-06-24 | 8.90 | 9.35 | 8.86 | 9.18 | 9.15 | qfq | 23,486,300 | 216,453,904 | 0.77% |
| 2024-06-21 | 9.32 | 9.45 | 9.03 | 9.11 | 9.08 | qfq | 23,140,412 | 213,697,840 | -2.15% |
| 2024-06-20 | 9.82 | 9.83 | 9.28 | 9.31 | 9.28 | qfq | 33,675,239 | 319,440,200 | -6.15% |
| 2024-06-19 | 10.50 | 10.60 | 9.90 | 9.92 | 9.89 | qfq | 38,484,422 | 391,699,452 | -6.50% |
| 2024-06-18 | 10.47 | 10.65 | 10.31 | 10.61 | 10.58 | qfq | 28,251,340 | 297,175,083 | 1.53% |
| 2024-06-17 | 10.52 | 10.92 | 10.21 | 10.45 | 10.42 | qfq | 35,485,900 | 375,790,046 | -2.43% |
| 2024-06-14 | 11.00 | 11.35 | 10.66 | 10.71 | 10.68 | qfq | 51,838,053 | 568,072,500 | -5.39% |
| 2024-06-13 | 10.37 | 11.64 | 10.28 | 11.32 | 11.29 | qfq | 61,217,298 | 665,169,534 | 6.99% |
| 2024-06-12 | 10.54 | 10.92 | 10.47 | 10.58 | 10.55 | qfq | 47,733,082 | 507,976,829 | 1.24% |
| 2024-06-11 | 10.26 | 10.55 | 10.00 | 10.45 | 10.42 | qfq | 40,129,370 | 414,309,306 | -0.19% |
| 2024-06-07 | 11.11 | 11.21 | 10.27 | 10.47 | 10.44 | qfq | 69,160,717 | 736,719,273 | -3.50% |
| 2024-06-06 | 9.87 | 10.85 | 9.70 | 10.85 | 10.82 | qfq | 60,760,085 | 637,165,613 | 10.04% |
| 2024-06-05 | 9.85 | 10.02 | 9.80 | 9.86 | 9.83 | qfq | 25,728,401 | 254,115,053 | -1.20% |
| 2024-06-04 | 9.91 | 10.19 | 9.60 | 9.98 | 9.95 | qfq | 44,666,634 | 438,613,715 | -2.16% |
| 2024-06-03 | 10.02 | 10.33 | 9.63 | 10.20 | 10.17 | qfq | 73,570,428 | 736,648,498 | 3.76% |
| 2024-05-31 | 8.97 | 9.83 | 8.65 | 9.83 | 9.80 | qfq | 62,279,012 | 598,999,630 | 9.96% |
| 2024-05-30 | 9.40 | 9.47 | 8.90 | 8.94 | 8.91 | qfq | 22,685,698 | 206,084,686 | -5.30% |
| 2024-05-29 | 9.57 | 9.62 | 9.36 | 9.44 | 9.41 | qfq | 24,235,100 | 228,992,224 | -3.67% |
| 2024-05-28 | 9.40 | 9.90 | 9.39 | 9.80 | 9.77 | qfq | 38,952,301 | 377,981,074 | 3.05% |
| 2024-05-27 | 9.36 | 9.63 | 9.20 | 9.51 | 9.48 | qfq | 31,300,294 | 294,901,890 | 1.60% |
| 2024-05-24 | 9.00 | 9.73 | 9.00 | 9.36 | 9.33 | qfq | 32,357,700 | 302,480,087 | 4.93% |
| 2024-05-23 | 9.20 | 9.20 | 8.90 | 8.92 | 8.89 | qfq | 16,519,010 | 149,210,680 | -4.19% |
| 2024-05-22 | 9.15 | 9.45 | 9.09 | 9.31 | 9.28 | qfq | 15,013,600 | 140,032,999 | 1.09% |
| 2024-05-21 | 9.40 | 9.40 | 9.17 | 9.21 | 9.18 | qfq | 11,950,810 | 110,214,305 | -2.02% |
| 2024-05-20 | 9.17 | 9.45 | 9.13 | 9.40 | 9.37 | qfq | 19,920,024 | 185,522,723 | 2.62% |
| 2024-05-17 | 9.12 | 9.27 | 9.06 | 9.16 | 9.13 | qfq | 13,685,439 | 125,139,026 | 0.44% |
| 2024-05-16 | 9.18 | 9.24 | 9.07 | 9.12 | 9.09 | qfq | 12,909,553 | 118,015,216 | 0.22% |
| 2024-05-15 | 9.28 | 9.34 | 9.05 | 9.10 | 9.07 | qfq | 21,779,369 | 199,450,923 | -2.88% |
| 2024-05-14 | 9.50 | 9.71 | 9.30 | 9.37 | 9.34 | qfq | 26,464,178 | 249,416,574 | -3.70% |
| 2024-05-13 | 9.88 | 10.28 | 9.39 | 9.73 | 9.70 | qfq | 37,730,824 | 370,920,916 | 0.00% |
| 2024-05-10 | 9.33 | 9.98 | 9.31 | 9.73 | 9.70 | qfq | 36,878,496 | 355,691,743 | 3.84% |
| 2024-05-09 | 9.27 | 9.53 | 9.17 | 9.37 | 9.34 | qfq | 19,320,100 | 180,860,795 | 0.43% |
| 2024-05-08 | 9.29 | 9.75 | 9.21 | 9.33 | 9.30 | qfq | 30,363,796 | 287,312,737 | 0.32% |
| 2024-05-07 | 9.24 | 9.36 | 9.17 | 9.30 | 9.27 | qfq | 19,411,601 | 179,913,218 | 0.65% |
| 2024-05-06 | 8.85 | 9.38 | 8.84 | 9.24 | 9.21 | qfq | 25,906,020 | 236,793,114 | 4.76% |
| 2024-04-30 | 8.95 | 9.05 | 8.76 | 8.82 | 8.79 | qfq | 14,553,900 | 128,863,704 | -1.12% |
| 2024-04-29 | 8.58 | 9.05 | 8.57 | 8.92 | 8.89 | qfq | 22,618,301 | 200,012,954 | 4.08% |
| 2024-04-26 | 8.43 | 8.63 | 8.33 | 8.57 | 8.54 | qfq | 17,271,601 | 146,884,782 | -0.58% |
| 2024-04-25 | 8.20 | 8.68 | 8.11 | 8.62 | 8.59 | qfq | 22,697,420 | 191,844,686 | 5.12% |
| 2024-04-24 | 8.13 | 8.30 | 8.12 | 8.20 | 8.17 | qfq | 11,344,410 | 93,054,681 | 0.49% |
| 2024-04-23 | 8.41 | 8.45 | 8.11 | 8.16 | 8.13 | qfq | 15,222,200 | 125,583,210 | -2.63% |
| 2024-04-22 | 8.48 | 8.67 | 8.32 | 8.38 | 8.35 | qfq | 13,960,900 | 118,059,525 | -2.33% |
| 2024-04-19 | 8.20 | 9.00 | 8.20 | 8.58 | 8.55 | qfq | 23,123,480 | 198,801,051 | 2.63% |
| 2024-04-18 | 8.75 | 8.90 | 8.30 | 8.36 | 8.33 | qfq | 28,871,893 | 245,622,260 | -5.75% |
| 2024-04-17 | 8.10 | 9.12 | 8.10 | 8.87 | 8.84 | qfq | 29,810,936 | 261,989,697 | 0.11% |
| 2024-04-16 | 9.39 | 9.67 | 8.86 | 8.86 | 8.83 | qfq | 27,773,500 | 254,048,925 | -9.96% |
| 2024-04-15 | 9.46 | 10.42 | 9.28 | 9.84 | 9.81 | qfq | 44,981,775 | 453,844,060 | 3.91% |
| 2024-04-12 | 10.03 | 10.11 | 9.28 | 9.47 | 9.44 | qfq | 33,674,475 | 325,483,063 | -5.49% |
| 2024-04-11 | 9.91 | 10.20 | 9.66 | 10.02 | 9.99 | qfq | 34,814,452 | 347,262,000 | -1.96% |
| 2024-04-10 | 9.70 | 10.58 | 9.65 | 10.22 | 10.19 | qfq | 51,009,800 | 518,660,461 | 4.07% |
| 2024-04-09 | 9.98 | 10.99 | 9.72 | 9.82 | 9.79 | qfq | 59,079,332 | 600,991,540 | -3.54% |
| 2024-04-08 | 9.19 | 10.18 | 9.10 | 10.18 | 10.15 | qfq | 47,985,893 | 472,150,119 | 10.05% |
| 2024-04-03 | 9.17 | 9.41 | 9.14 | 9.25 | 9.22 | qfq | 18,863,312 | 174,430,438 | -0.96% |
| 2024-04-02 | 8.96 | 9.61 | 8.93 | 9.34 | 9.31 | qfq | 32,705,381 | 303,949,807 | 4.24% |
| 2024-04-01 | 8.86 | 8.99 | 8.80 | 8.96 | 8.93 | qfq | 18,073,412 | 160,949,050 | 1.01% |
| 2024-03-29 | 9.00 | 9.20 | 8.80 | 8.87 | 8.84 | qfq | 22,352,700 | 200,277,964 | -2.53% |
| 2024-03-28 | 9.02 | 9.23 | 8.85 | 9.10 | 9.07 | qfq | 25,915,569 | 235,275,289 | 0.44% |
| 2024-03-27 | 9.23 | 9.48 | 8.91 | 9.06 | 9.03 | qfq | 31,760,115 | 292,448,453 | -4.43% |
| 2024-03-26 | 8.78 | 9.86 | 8.63 | 9.48 | 9.45 | qfq | 50,818,500 | 468,858,697 | 5.80% |
| 2024-03-25 | 8.47 | 9.15 | 8.46 | 8.96 | 8.93 | qfq | 36,998,805 | 327,679,515 | 4.43% |
| 2024-03-22 | 8.36 | 9.00 | 8.35 | 8.58 | 8.55 | qfq | 31,817,416 | 274,467,458 | 2.39% |
| 2024-03-21 | 8.38 | 8.49 | 8.31 | 8.38 | 8.35 | qfq | 13,974,400 | 117,319,694 | -0.71% |
| 2024-03-20 | 8.14 | 8.50 | 8.14 | 8.44 | 8.41 | qfq | 21,238,001 | 177,254,672 | 3.18% |
| 2024-03-19 | 8.22 | 8.37 | 8.18 | 8.18 | 8.15 | qfq | 12,682,514 | 104,731,462 | -0.61% |
| 2024-03-18 | 8.19 | 8.29 | 8.17 | 8.23 | 8.20 | qfq | 11,644,302 | 95,615,975 | 0.49% |
| 2024-03-15 | 8.13 | 8.28 | 8.11 | 8.19 | 8.16 | qfq | 11,659,300 | 95,654,465 | 0.12% |
| 2024-03-14 | 8.20 | 8.29 | 8.11 | 8.18 | 8.15 | qfq | 12,986,414 | 106,558,482 | -0.37% |
| 2024-03-13 | 8.18 | 8.25 | 8.11 | 8.21 | 8.18 | qfq | 13,015,616 | 106,420,867 | 0.00% |
| 2024-03-12 | 8.44 | 8.44 | 8.18 | 8.21 | 8.18 | qfq | 20,978,970 | 173,179,132 | -2.84% |
| 2024-03-11 | 8.39 | 8.56 | 8.34 | 8.45 | 8.42 | qfq | 20,087,103 | 169,523,961 | 1.93% |
| 2024-03-08 | 8.29 | 8.43 | 8.13 | 8.29 | 8.26 | qfq | 22,097,495 | 182,146,442 | -2.01% |
| 2024-03-07 | 8.02 | 8.68 | 7.88 | 8.46 | 8.43 | qfq | 36,309,060 | 301,194,254 | 4.70% |
| 2024-03-06 | 7.82 | 8.18 | 7.82 | 8.08 | 8.06 | qfq | 22,876,500 | 184,127,819 | 2.15% |
| 2024-03-05 | 7.87 | 7.98 | 7.77 | 7.91 | 7.89 | qfq | 15,034,600 | 118,703,915 | 0.51% |
| 2024-03-04 | 7.88 | 7.91 | 7.65 | 7.87 | 7.85 | qfq | 13,200,000 | 102,855,897 | -0.13% |
| 2024-03-01 | 7.92 | 8.00 | 7.79 | 7.88 | 7.86 | qfq | 16,711,880 | 131,450,729 | 0.00% |
| 2024-02-29 | 7.53 | 7.92 | 7.50 | 7.88 | 7.86 | qfq | 20,991,351 | 161,980,177 | 4.79% |
| 2024-02-28 | 8.09 | 8.27 | 7.50 | 7.52 | 7.50 | qfq | 31,562,455 | 252,218,498 | -6.12% |
| 2024-02-27 | 7.80 | 8.02 | 7.67 | 8.01 | 7.99 | qfq | 20,440,752 | 161,725,913 | 2.56% |
| 2024-02-26 | 7.81 | 7.95 | 7.62 | 7.81 | 7.79 | qfq | 24,485,307 | 190,444,844 | 0.00% |
| 2024-02-23 | 7.74 | 7.90 | 7.62 | 7.81 | 7.79 | qfq | 24,915,789 | 193,243,871 | 1.56% |
| 2024-02-22 | 7.40 | 7.69 | 7.35 | 7.69 | 7.67 | qfq | 23,993,714 | 181,714,059 | 2.95% |
| 2024-02-21 | 7.24 | 7.63 | 7.15 | 7.47 | 7.45 | qfq | 28,489,741 | 212,660,951 | 2.47% |
| 2024-02-20 | 7.34 | 7.39 | 7.11 | 7.29 | 7.27 | qfq | 21,882,841 | 158,075,469 | -1.49% |
| 2024-02-19 | 6.91 | 7.45 | 6.80 | 7.40 | 7.38 | qfq | 29,890,160 | 214,435,814 | 6.78% |
| 2024-02-08 | 6.66 | 6.98 | 6.10 | 6.93 | 6.91 | qfq | 29,053,285 | 191,408,181 | 6.45% |
| 2024-02-07 | 7.19 | 7.39 | 6.45 | 6.51 | 6.49 | qfq | 32,688,644 | 228,170,771 | -8.95% |
| 2024-02-06 | 6.88 | 7.73 | 6.80 | 7.15 | 7.13 | qfq | 35,651,651 | 253,905,525 | -3.90% |
| 2024-02-05 | 7.80 | 7.96 | 7.44 | 7.44 | 7.42 | qfq | 28,681,200 | 214,984,663 | -10.04% |
| 2024-02-02 | 8.41 | 8.58 | 8.27 | 8.27 | 8.24 | qfq | 30,101,100 | 252,194,367 | -10.01% |
| 2024-02-01 | 9.48 | 9.73 | 9.19 | 9.19 | 9.16 | qfq | 52,639,400 | 488,281,293 | -9.99% |
| 2024-01-31 | 12.39 | 12.39 | 10.13 | 10.21 | 10.18 | qfq | 99,182,888 | 1,101,736,221 | -9.33% |
| 2024-01-30 | 10.72 | 11.26 | 10.71 | 11.26 | 11.23 | qfq | 20,289,873 | 224,724,036 | 9.96% |
| 2024-01-29 | 9.16 | 10.24 | 9.12 | 10.24 | 10.21 | qfq | 32,750,401 | 326,623,734 | 9.99% |
| 2024-01-26 | 9.57 | 9.81 | 9.26 | 9.31 | 9.28 | qfq | 45,466,396 | 433,312,362 | -6.05% |
| 2024-01-25 | 9.39 | 10.47 | 9.31 | 9.91 | 9.88 | qfq | 65,153,907 | 650,280,772 | 4.10% |
| 2024-01-24 | 9.10 | 9.60 | 8.89 | 9.52 | 9.49 | qfq | 47,340,970 | 443,891,230 | 2.92% |
| 2024-01-23 | 8.96 | 9.26 | 8.50 | 9.25 | 9.22 | qfq | 36,702,947 | 325,431,758 | 0.43% |
| 2024-01-22 | 9.02 | 9.44 | 8.90 | 9.21 | 9.18 | qfq | 46,878,692 | 432,534,011 | 0.55% |
| 2024-01-19 | 8.89 | 9.71 | 8.72 | 9.16 | 9.13 | qfq | 54,704,168 | 504,018,353 | 2.81% |
| 2024-01-18 | 9.18 | 9.43 | 8.68 | 8.91 | 8.88 | qfq | 49,899,652 | 447,412,182 | -3.47% |
| 2024-01-17 | 8.64 | 9.23 | 8.22 | 9.23 | 9.20 | qfq | 23,716,802 | 211,665,513 | 10.01% |
| 2024-01-16 | 8.48 | 8.48 | 8.19 | 8.39 | 8.36 | qfq | 8,804,501 | 73,020,432 | -1.76% |
| 2024-01-15 | 8.53 | 8.60 | 8.38 | 8.54 | 8.51 | qfq | 7,066,328 | 59,680,947 | 0.12% |
| 2024-01-12 | 8.37 | 8.76 | 8.37 | 8.53 | 8.50 | qfq | 10,308,400 | 88,163,409 | 2.52% |
| 2024-01-11 | 8.17 | 8.32 | 8.17 | 8.32 | 8.29 | qfq | 3,848,900 | 31,830,943 | 1.84% |
| 2024-01-10 | 8.39 | 8.39 | 8.14 | 8.17 | 8.14 | qfq | 3,111,600 | 25,579,383 | -1.57% |
| 2024-01-09 | 8.27 | 8.36 | 8.22 | 8.30 | 8.27 | qfq | 3,699,500 | 30,694,940 | 0.36% |
| 2024-01-08 | 8.41 | 8.51 | 8.26 | 8.27 | 8.24 | qfq | 4,027,300 | 33,699,595 | -2.13% |
| 2024-01-05 | 8.68 | 8.68 | 8.42 | 8.45 | 8.42 | qfq | 4,722,600 | 40,203,602 | -1.63% |
| 2024-01-04 | 8.69 | 8.70 | 8.53 | 8.59 | 8.56 | qfq | 6,527,200 | 56,079,651 | -0.58% |
| 2024-01-03 | 8.42 | 8.64 | 8.38 | 8.64 | 8.61 | qfq | 9,325,700 | 79,483,376 | 2.61% |
| 2024-01-02 | 8.18 | 8.50 | 8.17 | 8.42 | 8.39 | qfq | 8,239,101 | 68,966,507 | 2.43% |
| 2023-12-29 | 8.00 | 8.25 | 7.98 | 8.22 | 8.19 | qfq | 4,943,200 | 40,033,925 | 2.49% |
| 2023-12-28 | 7.96 | 8.07 | 7.88 | 8.02 | 8.00 | qfq | 4,307,700 | 34,451,143 | 1.01% |
| 2023-12-27 | 7.75 | 7.95 | 7.75 | 7.94 | 7.92 | qfq | 5,183,300 | 40,822,477 | 2.45% |
| 2023-12-26 | 7.82 | 7.86 | 7.73 | 7.75 | 7.73 | qfq | 4,659,100 | 36,242,506 | -1.15% |
| 2023-12-25 | 7.96 | 7.98 | 7.81 | 7.84 | 7.82 | qfq | 4,827,700 | 37,935,006 | -2.00% |
| 2023-12-22 | 8.28 | 8.28 | 7.97 | 8.00 | 7.98 | qfq | 7,012,240 | 56,350,276 | -2.79% |
| 2023-12-21 | 8.20 | 8.28 | 8.02 | 8.23 | 8.20 | qfq | 6,659,900 | 54,235,428 | -0.60% |
| 2023-12-20 | 8.23 | 8.50 | 8.21 | 8.28 | 8.25 | qfq | 9,533,323 | 79,664,742 | 0.73% |
| 2023-12-19 | 8.35 | 8.37 | 8.17 | 8.22 | 8.19 | qfq | 7,078,400 | 58,307,864 | -1.56% |
| 2023-12-18 | 8.75 | 8.75 | 8.30 | 8.35 | 8.32 | qfq | 12,509,063 | 105,464,239 | -3.47% |
| 2023-12-15 | 8.95 | 8.98 | 8.63 | 8.65 | 8.62 | qfq | 18,356,384 | 160,430,085 | -1.82% |
| 2023-12-14 | 8.51 | 8.85 | 8.44 | 8.81 | 8.78 | qfq | 18,692,700 | 162,728,284 | 3.65% |
| 2023-12-13 | 8.40 | 8.65 | 8.40 | 8.50 | 8.47 | qfq | 6,022,236 | 51,392,198 | 1.19% |
| 2023-12-12 | 8.33 | 8.41 | 8.29 | 8.40 | 8.37 | qfq | 3,320,469 | 27,760,539 | 0.84% |
| 2023-12-11 | 8.26 | 8.37 | 8.19 | 8.33 | 8.30 | qfq | 4,876,400 | 40,401,688 | 0.48% |
| 2023-12-08 | 8.42 | 8.50 | 8.27 | 8.29 | 8.26 | qfq | 4,509,300 | 37,816,824 | -1.31% |
| 2023-12-07 | 8.56 | 8.59 | 8.38 | 8.40 | 8.37 | qfq | 5,492,800 | 46,475,371 | -1.98% |
| 2023-12-06 | 8.50 | 8.61 | 8.48 | 8.57 | 8.54 | qfq | 3,022,000 | 25,910,469 | 0.23% |
| 2023-12-05 | 8.71 | 8.71 | 8.55 | 8.55 | 8.52 | qfq | 3,716,900 | 32,065,669 | -1.84% |
| 2023-12-04 | 8.68 | 8.77 | 8.68 | 8.71 | 8.68 | qfq | 3,194,300 | 27,863,397 | 0.11% |
| 2023-12-01 | 8.71 | 8.76 | 8.67 | 8.70 | 8.67 | qfq | 3,157,700 | 27,489,190 | 0.00% |
| 2023-11-30 | 8.66 | 8.74 | 8.62 | 8.70 | 8.67 | qfq | 3,903,600 | 33,871,997 | 0.12% |
| 2023-11-29 | 8.76 | 8.84 | 8.66 | 8.69 | 8.66 | qfq | 4,205,200 | 36,628,178 | -1.25% |
| 2023-11-28 | 8.75 | 8.85 | 8.70 | 8.80 | 8.77 | qfq | 5,038,790 | 44,251,888 | 0.57% |
| 2023-11-27 | 8.64 | 8.79 | 8.64 | 8.75 | 8.72 | qfq | 4,648,500 | 40,561,855 | 0.81% |
| 2023-11-24 | 8.75 | 8.80 | 8.65 | 8.68 | 8.65 | qfq | 4,192,200 | 36,537,540 | -1.14% |
| 2023-11-23 | 8.66 | 8.79 | 8.62 | 8.78 | 8.75 | qfq | 5,063,000 | 44,178,905 | 0.23% |
| 2023-11-22 | 8.77 | 8.98 | 8.76 | 8.76 | 8.73 | qfq | 10,102,500 | 89,483,927 | -0.11% |
| 2023-11-21 | 8.85 | 8.85 | 8.76 | 8.77 | 8.74 | qfq | 4,362,000 | 38,367,161 | -0.34% |
| 2023-11-20 | 8.71 | 8.81 | 8.65 | 8.80 | 8.77 | qfq | 6,024,669 | 52,772,258 | 1.15% |
| 2023-11-17 | 8.63 | 8.70 | 8.62 | 8.70 | 8.67 | qfq | 3,767,000 | 32,661,984 | 0.35% |
| 2023-11-16 | 8.71 | 8.74 | 8.65 | 8.67 | 8.64 | qfq | 3,743,710 | 32,474,806 | -0.34% |
| 2023-11-15 | 8.70 | 8.74 | 8.64 | 8.70 | 8.67 | qfq | 4,995,501 | 43,462,816 | 0.46% |
| 2023-11-14 | 8.72 | 8.74 | 8.59 | 8.66 | 8.63 | qfq | 5,443,600 | 47,103,986 | -0.69% |
| 2023-11-13 | 8.76 | 8.78 | 8.64 | 8.72 | 8.69 | qfq | 7,056,100 | 61,447,694 | 0.46% |
| 2023-11-10 | 8.61 | 8.71 | 8.41 | 8.68 | 8.65 | qfq | 8,729,733 | 74,667,614 | 0.70% |
| 2023-11-09 | 8.54 | 8.80 | 8.52 | 8.62 | 8.59 | qfq | 10,394,600 | 89,908,436 | 0.82% |
| 2023-11-08 | 8.61 | 8.71 | 8.50 | 8.55 | 8.52 | qfq | 5,784,500 | 49,543,194 | 0.00% |
| 2023-11-07 | 8.57 | 8.58 | 8.45 | 8.55 | 8.52 | qfq | 4,397,900 | 37,424,166 | 0.00% |
| 2023-11-06 | 8.51 | 8.55 | 8.47 | 8.55 | 8.52 | qfq | 5,282,200 | 44,992,469 | 1.42% |
| 2023-11-03 | 8.34 | 8.52 | 8.33 | 8.43 | 8.40 | qfq | 5,187,195 | 43,868,892 | 0.96% |
| 2023-11-02 | 8.39 | 8.45 | 8.34 | 8.35 | 8.32 | qfq | 3,736,900 | 31,328,808 | -0.60% |
| 2023-11-01 | 8.38 | 8.45 | 8.34 | 8.40 | 8.37 | qfq | 3,298,932 | 27,680,624 | 0.12% |
| 2023-10-31 | 8.44 | 8.48 | 8.34 | 8.39 | 8.36 | qfq | 3,832,733 | 32,173,286 | -0.59% |
| 2023-10-30 | 8.35 | 8.49 | 8.31 | 8.44 | 8.41 | qfq | 5,787,875 | 48,824,220 | 0.48% |
| 2023-10-27 | 8.30 | 8.42 | 8.28 | 8.40 | 8.37 | qfq | 5,576,700 | 46,723,907 | 0.60% |
| 2023-10-26 | 8.20 | 8.37 | 8.12 | 8.35 | 8.32 | qfq | 6,845,584 | 56,611,435 | 1.33% |
| 2023-10-25 | 8.15 | 8.28 | 8.15 | 8.24 | 8.21 | qfq | 4,594,700 | 37,878,189 | 1.73% |
| 2023-10-24 | 7.95 | 8.13 | 7.95 | 8.10 | 8.08 | qfq | 5,063,558 | 40,886,394 | 2.02% |
| 2023-10-23 | 8.10 | 8.13 | 7.88 | 7.94 | 7.92 | qfq | 4,564,400 | 36,426,410 | -2.22% |
| 2023-10-20 | 8.10 | 8.23 | 8.09 | 8.12 | 8.09 | qfq | 3,408,500 | 27,804,682 | -0.49% |
| 2023-10-19 | 8.19 | 8.31 | 8.14 | 8.16 | 8.13 | qfq | 4,688,974 | 38,582,458 | -0.85% |
| 2023-10-18 | 8.43 | 8.43 | 8.22 | 8.23 | 8.20 | qfq | 5,035,000 | 41,617,817 | -1.67% |
| 2023-10-17 | 8.41 | 8.48 | 8.35 | 8.37 | 8.34 | qfq | 4,188,300 | 35,149,825 | -0.83% |
| 2023-10-16 | 8.46 | 8.53 | 8.38 | 8.44 | 8.41 | qfq | 5,087,100 | 42,911,264 | -0.47% |
| 2023-10-13 | 8.53 | 8.63 | 8.45 | 8.48 | 8.45 | qfq | 5,434,400 | 46,240,147 | -1.05% |
| 2023-10-12 | 8.55 | 8.59 | 8.50 | 8.57 | 8.54 | qfq | 4,155,879 | 35,535,126 | 0.23% |
| 2023-10-11 | 8.62 | 8.65 | 8.50 | 8.55 | 8.52 | qfq | 5,422,532 | 46,404,508 | -0.47% |
| 2023-10-10 | 8.66 | 8.70 | 8.55 | 8.59 | 8.56 | qfq | 6,054,300 | 52,169,937 | -0.35% |
| 2023-10-09 | 8.72 | 8.72 | 8.56 | 8.62 | 8.59 | qfq | 4,758,583 | 41,001,797 | -0.81% |
| 2023-09-28 | 8.62 | 8.71 | 8.59 | 8.69 | 8.66 | qfq | 5,954,800 | 51,612,312 | 1.52% |
| 2023-09-27 | 8.60 | 8.72 | 8.55 | 8.56 | 8.53 | qfq | 6,193,300 | 53,464,132 | -0.70% |
| 2023-09-26 | 8.62 | 8.72 | 8.61 | 8.62 | 8.59 | qfq | 5,618,400 | 48,691,474 | -0.46% |
| 2023-09-25 | 8.88 | 8.89 | 8.62 | 8.66 | 8.63 | qfq | 8,940,501 | 77,806,240 | -2.48% |
| 2023-09-22 | 8.74 | 8.89 | 8.70 | 8.88 | 8.85 | qfq | 7,942,500 | 70,079,710 | 1.25% |
| 2023-09-21 | 8.80 | 8.90 | 8.73 | 8.77 | 8.74 | qfq | 6,475,530 | 56,962,057 | -0.79% |
| 2023-09-20 | 8.90 | 9.03 | 8.82 | 8.84 | 8.81 | qfq | 10,222,400 | 90,969,146 | -2.32% |
| 2023-09-19 | 9.33 | 9.50 | 9.00 | 9.05 | 9.02 | qfq | 15,011,100 | 137,208,015 | -2.90% |
| 2023-09-18 | 9.21 | 9.39 | 8.70 | 9.32 | 9.29 | qfq | 30,667,104 | 278,140,939 | -1.38% |
| 2023-09-15 | 9.78 | 9.84 | 9.40 | 9.45 | 9.42 | qfq | 36,166,034 | 344,790,840 | -6.34% |
| 2023-09-14 | 9.45 | 10.40 | 9.45 | 10.09 | 10.06 | qfq | 56,523,545 | 569,715,550 | 6.66% |
| 2023-09-13 | 9.54 | 9.70 | 9.37 | 9.46 | 9.43 | qfq | 12,727,100 | 121,352,057 | -0.53% |
| 2023-09-12 | 9.70 | 9.80 | 9.47 | 9.51 | 9.48 | qfq | 14,751,698 | 141,670,423 | -1.25% |
| 2023-09-11 | 9.47 | 9.65 | 9.38 | 9.63 | 9.60 | qfq | 10,977,000 | 104,739,710 | 1.16% |
| 2023-09-08 | 9.39 | 9.65 | 9.30 | 9.52 | 9.49 | qfq | 11,040,221 | 104,751,825 | 1.82% |
| 2023-09-07 | 9.60 | 9.65 | 9.33 | 9.35 | 9.32 | qfq | 9,488,561 | 89,330,778 | -2.40% |
| 2023-09-06 | 9.51 | 9.61 | 9.40 | 9.58 | 9.55 | qfq | 10,624,130 | 101,252,366 | -0.21% |
| 2023-09-05 | 9.54 | 9.68 | 9.42 | 9.60 | 9.57 | qfq | 20,630,600 | 197,678,385 | 0.63% |
| 2023-09-04 | 9.37 | 9.54 | 9.25 | 9.54 | 9.51 | qfq | 15,644,821 | 147,687,583 | 3.14% |
| 2023-09-01 | 9.26 | 9.35 | 9.17 | 9.25 | 9.22 | qfq | 14,075,697 | 130,143,943 | -1.49% |
| 2023-08-31 | 9.46 | 9.75 | 9.29 | 9.39 | 9.36 | qfq | 24,181,003 | 229,583,724 | -0.42% |
| 2023-08-30 | 9.40 | 9.60 | 9.31 | 9.43 | 9.40 | qfq | 8,975,195 | 84,754,705 | 0.00% |
| 2023-08-29 | 9.24 | 9.43 | 9.16 | 9.43 | 9.40 | qfq | 9,217,183 | 86,236,671 | 2.39% |
| 2023-08-28 | 9.60 | 9.66 | 9.17 | 9.21 | 9.18 | qfq | 10,408,900 | 97,707,857 | 0.00% |
| 2023-08-25 | 9.49 | 9.52 | 9.19 | 9.21 | 9.18 | qfq | 10,320,217 | 96,238,019 | -2.95% |
| 2023-08-24 | 9.50 | 9.64 | 9.42 | 9.49 | 9.46 | qfq | 7,645,700 | 72,749,925 | -1.04% |
| 2023-08-23 | 9.69 | 9.83 | 9.56 | 9.59 | 9.56 | qfq | 7,766,600 | 74,918,187 | -1.64% |
| 2023-08-22 | 9.73 | 9.84 | 9.53 | 9.75 | 9.72 | qfq | 8,354,920 | 80,750,528 | 0.52% |
| 2023-08-21 | 9.70 | 9.88 | 9.70 | 9.70 | 9.67 | qfq | 6,840,393 | 66,803,322 | -0.41% |
| 2023-08-18 | 10.07 | 10.12 | 9.72 | 9.74 | 9.71 | qfq | 8,401,700 | 82,998,990 | -3.08% |
| 2023-08-17 | 9.87 | 10.06 | 9.80 | 10.05 | 10.02 | qfq | 8,336,509 | 83,097,395 | 1.41% |
| 2023-08-16 | 10.00 | 10.13 | 9.89 | 9.91 | 9.88 | qfq | 9,296,400 | 92,583,052 | -1.88% |
| 2023-08-15 | 10.25 | 10.28 | 10.02 | 10.10 | 10.07 | qfq | 8,731,400 | 88,578,505 | -1.46% |
| 2023-08-14 | 10.08 | 10.25 | 10.01 | 10.25 | 10.22 | qfq | 10,496,803 | 106,846,484 | 1.79% |
| 2023-08-11 | 10.31 | 10.36 | 10.06 | 10.07 | 10.04 | qfq | 11,656,210 | 118,407,734 | -2.61% |
| 2023-08-10 | 10.25 | 10.43 | 10.25 | 10.34 | 10.31 | qfq | 10,047,200 | 103,840,293 | -0.10% |
| 2023-08-09 | 10.65 | 10.68 | 10.31 | 10.35 | 10.32 | qfq | 16,442,781 | 171,265,257 | -2.82% |
| 2023-08-08 | 10.90 | 11.01 | 10.61 | 10.65 | 10.62 | qfq | 19,453,484 | 209,770,428 | -1.48% |
| 2023-08-07 | 10.68 | 10.83 | 10.49 | 10.81 | 10.78 | qfq | 18,105,803 | 193,918,823 | 1.22% |
| 2023-08-04 | 10.93 | 11.04 | 10.64 | 10.68 | 10.65 | qfq | 28,728,533 | 308,829,863 | -2.20% |
| 2023-08-03 | 10.72 | 11.35 | 10.57 | 10.92 | 10.89 | qfq | 34,668,339 | 381,755,723 | 1.02% |
| 2023-08-02 | 11.00 | 11.07 | 10.73 | 10.81 | 10.78 | qfq | 36,466,720 | 396,896,852 | -5.01% |
| 2023-08-01 | 10.62 | 11.47 | 10.35 | 11.38 | 11.34 | qfq | 58,779,444 | 649,075,693 | 8.17% |
| 2023-07-31 | 10.40 | 10.59 | 10.30 | 10.52 | 10.49 | qfq | 13,298,321 | 139,541,858 | 0.29% |
| 2023-07-28 | 10.50 | 10.55 | 10.38 | 10.49 | 10.46 | qfq | 16,902,850 | 176,787,880 | -0.76% |
| 2023-07-27 | 10.81 | 10.95 | 10.55 | 10.57 | 10.54 | qfq | 15,965,100 | 170,936,374 | -1.58% |
| 2023-07-26 | 11.09 | 11.13 | 10.67 | 10.74 | 10.71 | qfq | 18,178,989 | 195,891,838 | -2.89% |
| 2023-07-25 | 10.94 | 11.08 | 10.78 | 11.06 | 11.03 | qfq | 22,969,481 | 251,731,641 | 1.19% |
| 2023-07-24 | 10.78 | 11.03 | 10.75 | 10.93 | 10.90 | qfq | 14,778,808 | 161,281,879 | 0.28% |
| 2023-07-21 | 10.94 | 11.05 | 10.79 | 10.90 | 10.87 | qfq | 16,832,300 | 183,542,366 | -0.82% |
| 2023-07-20 | 11.31 | 11.36 | 10.95 | 10.99 | 10.96 | qfq | 25,209,408 | 279,828,753 | -2.83% |
| 2023-07-19 | 11.54 | 11.65 | 11.27 | 11.31 | 11.28 | qfq | 27,979,190 | 318,792,642 | -1.91% |
| 2023-07-18 | 12.07 | 12.08 | 11.39 | 11.53 | 11.49 | qfq | 36,407,403 | 422,943,498 | -5.49% |