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
甘化科工000576.SZ
最近收盘价6.462026-07-17
最近交易日2026-07-17
成交量（股）12,218,923
成交额（元）80,665,034
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 6.69 | 6.77 | 6.42 | 6.46 | 6.46 | qfq | 12,218,923 | 80,665,034 | -3.44% |
| 2026-07-16 | 6.50 | 6.79 | 6.48 | 6.69 | 6.69 | qfq | 12,395,322 | 82,913,560 | 1.83% |
| 2026-07-15 | 6.40 | 6.73 | 6.39 | 6.57 | 6.57 | qfq | 11,512,900 | 75,836,694 | 1.70% |
| 2026-07-14 | 6.50 | 6.54 | 6.31 | 6.46 | 6.46 | qfq | 14,270,422 | 91,619,463 | -0.62% |
| 2026-07-13 | 7.10 | 7.16 | 6.47 | 6.50 | 6.50 | qfq | 21,808,118 | 146,405,682 | -8.84% |
| 2026-07-10 | 6.94 | 7.38 | 6.91 | 7.13 | 7.13 | qfq | 24,901,601 | 178,419,488 | 2.15% |
| 2026-07-09 | 6.98 | 7.26 | 6.72 | 6.98 | 6.98 | qfq | 17,031,889 | 118,322,798 | 0.14% |
| 2026-07-08 | 7.35 | 7.38 | 6.92 | 6.97 | 6.97 | qfq | 17,225,000 | 121,780,244 | -4.65% |
| 2026-07-07 | 7.55 | 7.73 | 7.29 | 7.31 | 7.31 | qfq | 21,300,782 | 158,077,500 | -4.94% |
| 2026-07-06 | 7.82 | 7.99 | 7.46 | 7.69 | 7.69 | qfq | 44,632,318 | 341,675,896 | -5.53% |
| 2026-07-03 | 7.91 | 8.14 | 7.45 | 8.14 | 8.14 | qfq | 24,430,700 | 193,318,059 | 10.00% |
| 2026-07-02 | 6.68 | 7.40 | 6.66 | 7.40 | 7.40 | qfq | 12,189,801 | 87,336,393 | 9.96% |
| 2026-07-01 | 6.50 | 6.85 | 6.50 | 6.73 | 6.73 | qfq | 10,046,100 | 67,539,389 | 2.44% |
| 2026-06-30 | 6.51 | 6.65 | 6.49 | 6.57 | 6.57 | qfq | 6,263,300 | 41,114,629 | 0.92% |
| 2026-06-29 | 6.62 | 6.62 | 6.34 | 6.51 | 6.51 | qfq | 7,721,992 | 49,930,336 | -1.06% |
| 2026-06-26 | 6.75 | 6.76 | 6.48 | 6.58 | 6.58 | qfq | 7,837,000 | 51,723,926 | -2.52% |
| 2026-06-25 | 6.89 | 6.92 | 6.70 | 6.75 | 6.75 | qfq | 6,863,502 | 46,433,316 | -2.60% |
| 2026-06-24 | 7.15 | 7.15 | 6.81 | 6.93 | 6.93 | qfq | 7,752,700 | 53,703,645 | -3.21% |
| 2026-06-23 | 7.03 | 7.26 | 6.98 | 7.16 | 7.16 | qfq | 7,411,900 | 53,226,176 | 0.56% |
| 2026-06-22 | 7.11 | 7.13 | 6.80 | 7.12 | 7.12 | qfq | 8,999,400 | 62,430,835 | 0.28% |
| 2026-06-18 | 7.12 | 7.20 | 6.96 | 7.10 | 7.10 | qfq | 5,681,502 | 40,294,843 | -0.14% |
| 2026-06-17 | 7.27 | 7.30 | 7.06 | 7.11 | 7.11 | qfq | 6,515,185 | 46,550,450 | -2.60% |
| 2026-06-16 | 7.24 | 7.34 | 7.15 | 7.30 | 7.30 | qfq | 6,490,900 | 47,228,603 | 1.11% |
| 2026-06-15 | 7.27 | 7.39 | 7.16 | 7.22 | 7.22 | qfq | 7,278,696 | 52,878,949 | -0.28% |
| 2026-06-12 | 7.14 | 7.40 | 7.12 | 7.24 | 7.24 | qfq | 9,516,800 | 69,407,222 | 2.55% |
| 2026-06-11 | 7.06 | 7.12 | 6.93 | 7.06 | 7.06 | qfq | 6,363,788 | 44,695,217 | -0.14% |
| 2026-06-10 | 7.13 | 7.30 | 6.97 | 7.07 | 7.07 | qfq | 7,710,000 | 54,709,086 | -0.70% |
| 2026-06-09 | 7.14 | 7.18 | 7.03 | 7.12 | 7.12 | qfq | 5,676,701 | 40,362,804 | 0.71% |
| 2026-06-08 | 7.28 | 7.38 | 6.93 | 7.07 | 7.07 | qfq | 9,816,100 | 70,190,563 | -4.85% |
| 2026-06-05 | 7.31 | 7.52 | 7.20 | 7.43 | 7.43 | qfq | 7,959,301 | 58,789,512 | 0.95% |
| 2026-06-04 | 7.48 | 7.50 | 7.28 | 7.36 | 7.36 | qfq | 4,619,789 | 34,066,048 | -1.74% |
| 2026-06-03 | 7.54 | 7.60 | 7.42 | 7.49 | 7.49 | qfq | 4,824,600 | 36,188,725 | -0.53% |
| 2026-06-02 | 7.64 | 7.69 | 7.45 | 7.53 | 7.53 | qfq | 6,358,200 | 47,895,438 | -1.57% |
| 2026-06-01 | 7.49 | 7.71 | 7.40 | 7.65 | 7.65 | qfq | 6,542,100 | 49,869,966 | 2.14% |
| 2026-05-29 | 7.73 | 7.77 | 7.46 | 7.49 | 7.49 | qfq | 7,268,062 | 55,089,492 | -3.23% |
| 2026-05-28 | 7.68 | 7.81 | 7.53 | 7.74 | 7.74 | qfq | 7,891,700 | 60,590,739 | 0.91% |
| 2026-05-27 | 7.82 | 7.92 | 7.60 | 7.67 | 7.67 | qfq | 8,440,600 | 65,208,380 | -2.54% |
| 2026-05-26 | 8.08 | 8.08 | 7.76 | 7.87 | 7.87 | qfq | 8,672,300 | 68,165,340 | -2.60% |
| 2026-05-25 | 8.21 | 8.29 | 8.00 | 8.08 | 8.08 | qfq | 8,877,800 | 71,875,644 | -1.46% |
| 2026-05-22 | 8.15 | 8.26 | 8.03 | 8.20 | 8.20 | qfq | 7,671,000 | 62,587,971 | 1.36% |
| 2026-05-21 | 8.30 | 8.43 | 8.07 | 8.09 | 8.09 | qfq | 8,262,200 | 68,359,728 | -2.18% |
| 2026-05-20 | 8.42 | 8.43 | 8.22 | 8.27 | 8.27 | qfq | 6,608,300 | 54,680,247 | -2.13% |
| 2026-05-19 | 8.40 | 8.47 | 8.26 | 8.45 | 8.45 | qfq | 7,901,201 | 66,108,237 | 0.60% |
| 2026-05-18 | 8.47 | 8.52 | 8.29 | 8.40 | 8.40 | qfq | 10,908,602 | 91,239,684 | -1.18% |
| 2026-05-15 | 8.75 | 8.78 | 8.41 | 8.50 | 8.50 | qfq | 12,700,198 | 109,002,554 | -2.30% |
| 2026-05-14 | 8.97 | 9.01 | 8.65 | 8.70 | 8.70 | qfq | 13,819,600 | 121,455,661 | -2.03% |
| 2026-05-13 | 8.75 | 9.06 | 8.63 | 8.88 | 8.88 | qfq | 13,373,596 | 118,082,336 | 1.49% |
| 2026-05-12 | 8.99 | 9.00 | 8.69 | 8.75 | 8.75 | qfq | 11,791,898 | 103,687,780 | -2.89% |
| 2026-05-11 | 9.03 | 9.18 | 8.89 | 9.01 | 9.01 | qfq | 9,983,407 | 89,580,271 | -0.11% |
| 2026-05-08 | 8.80 | 9.03 | 8.68 | 9.02 | 9.02 | qfq | 11,809,702 | 104,872,561 | 2.38% |
| 2026-05-07 | 8.83 | 8.87 | 8.73 | 8.81 | 8.81 | qfq | 8,828,700 | 77,447,734 | 0.11% |
| 2026-05-06 | 8.85 | 9.06 | 8.76 | 8.80 | 8.80 | qfq | 13,940,302 | 124,204,616 | -0.23% |
| 2026-04-30 | 9.19 | 9.23 | 8.73 | 8.82 | 8.82 | qfq | 19,331,600 | 170,612,941 | -5.77% |
| 2026-04-29 | 9.33 | 9.47 | 9.27 | 9.36 | 9.36 | qfq | 7,589,398 | 71,389,082 | 0.54% |
| 2026-04-28 | 9.45 | 9.45 | 9.24 | 9.31 | 9.31 | qfq | 8,077,602 | 75,400,878 | -2.10% |
| 2026-04-27 | 9.38 | 9.54 | 9.17 | 9.51 | 9.51 | qfq | 8,679,800 | 81,478,372 | 2.26% |
| 2026-04-24 | 9.48 | 9.49 | 9.21 | 9.30 | 9.30 | qfq | 6,282,300 | 58,439,676 | -1.80% |
| 2026-04-23 | 9.70 | 9.84 | 9.43 | 9.47 | 9.47 | qfq | 7,122,400 | 68,095,614 | -2.57% |
| 2026-04-22 | 9.66 | 9.79 | 9.60 | 9.72 | 9.72 | qfq | 7,720,600 | 75,050,870 | 0.00% |
| 2026-04-21 | 9.75 | 9.84 | 9.64 | 9.72 | 9.72 | qfq | 9,298,997 | 90,283,071 | -0.82% |
| 2026-04-20 | 9.85 | 9.92 | 9.72 | 9.80 | 9.80 | qfq | 10,577,498 | 103,602,312 | 0.00% |
| 2026-04-17 | 9.65 | 9.83 | 9.62 | 9.80 | 9.80 | qfq | 6,977,498 | 68,011,630 | 1.14% |
| 2026-04-16 | 9.68 | 9.72 | 9.59 | 9.69 | 9.69 | qfq | 6,662,600 | 64,401,669 | 0.00% |
| 2026-04-15 | 9.78 | 9.95 | 9.66 | 9.69 | 9.69 | qfq | 12,321,500 | 120,604,207 | -0.92% |
| 2026-04-14 | 9.63 | 9.79 | 9.56 | 9.78 | 9.78 | qfq | 9,614,100 | 93,244,460 | 2.09% |
| 2026-04-13 | 9.43 | 9.60 | 9.37 | 9.58 | 9.58 | qfq | 6,975,596 | 66,278,444 | 1.48% |
| 2026-04-10 | 9.36 | 9.53 | 9.35 | 9.44 | 9.44 | qfq | 7,809,496 | 73,843,788 | 1.51% |
| 2026-04-09 | 9.32 | 9.41 | 9.20 | 9.30 | 9.30 | qfq | 7,032,600 | 65,532,107 | -0.32% |
| 2026-04-08 | 9.20 | 9.34 | 9.20 | 9.33 | 9.33 | qfq | 7,405,801 | 68,809,186 | 2.64% |
| 2026-04-07 | 8.91 | 9.13 | 8.90 | 9.09 | 9.09 | qfq | 5,619,800 | 50,804,561 | 2.13% |
| 2026-04-03 | 9.18 | 9.18 | 8.87 | 8.90 | 8.90 | qfq | 6,609,600 | 59,279,126 | -2.41% |
| 2026-04-02 | 9.24 | 9.30 | 9.05 | 9.12 | 9.12 | qfq | 6,338,500 | 58,171,323 | -1.19% |
| 2026-04-01 | 9.27 | 9.30 | 9.14 | 9.23 | 9.23 | qfq | 6,027,500 | 55,538,886 | 0.76% |
| 2026-03-31 | 9.31 | 9.42 | 9.15 | 9.16 | 9.16 | qfq | 8,360,000 | 77,554,669 | -1.93% |
| 2026-03-30 | 9.39 | 9.57 | 9.22 | 9.34 | 9.34 | qfq | 11,451,100 | 107,129,398 | -0.85% |
| 2026-03-27 | 8.85 | 9.45 | 8.80 | 9.42 | 9.42 | qfq | 16,160,535 | 149,773,179 | 5.25% |
| 2026-03-26 | 9.22 | 9.23 | 8.92 | 8.95 | 8.95 | qfq | 9,974,400 | 90,148,237 | -2.82% |
| 2026-03-25 | 9.05 | 9.23 | 9.00 | 9.21 | 9.21 | qfq | 15,289,500 | 139,829,308 | 1.43% |
| 2026-03-24 | 8.82 | 9.10 | 8.57 | 9.08 | 9.08 | qfq | 20,974,883 | 186,226,322 | 5.83% |
| 2026-03-23 | 9.18 | 9.21 | 8.53 | 8.58 | 8.58 | qfq | 25,866,306 | 230,145,479 | -8.82% |
| 2026-03-20 | 10.49 | 10.55 | 9.41 | 9.41 | 9.41 | qfq | 39,598,700 | 385,395,673 | -10.04% |
| 2026-03-19 | 9.92 | 10.81 | 9.87 | 10.46 | 10.46 | qfq | 38,066,591 | 399,212,041 | 4.39% |
| 2026-03-18 | 9.89 | 10.04 | 9.76 | 10.02 | 10.02 | qfq | 7,588,600 | 75,042,661 | 1.62% |
| 2026-03-17 | 10.16 | 10.19 | 9.84 | 9.86 | 9.86 | qfq | 8,139,300 | 81,344,684 | -2.67% |
| 2026-03-16 | 10.14 | 10.16 | 9.90 | 10.13 | 10.13 | qfq | 10,464,284 | 104,814,557 | 0.30% |
| 2026-03-13 | 10.18 | 10.25 | 10.05 | 10.10 | 10.10 | qfq | 10,510,100 | 106,579,654 | -0.88% |
| 2026-03-12 | 10.57 | 10.57 | 10.17 | 10.19 | 10.19 | qfq | 13,747,014 | 141,230,565 | -3.69% |
| 2026-03-11 | 10.78 | 10.80 | 10.53 | 10.58 | 10.58 | qfq | 9,122,200 | 96,923,500 | -1.76% |
| 2026-03-10 | 10.68 | 10.89 | 10.68 | 10.77 | 10.77 | qfq | 9,330,197 | 100,527,269 | 1.32% |
| 2026-03-09 | 11.02 | 11.04 | 10.42 | 10.63 | 10.63 | qfq | 17,249,666 | 183,911,867 | -4.32% |
| 2026-03-06 | 10.89 | 11.20 | 10.85 | 11.11 | 11.11 | qfq | 10,618,410 | 117,720,447 | 1.18% |
| 2026-03-05 | 11.11 | 11.14 | 10.90 | 10.98 | 10.98 | qfq | 10,229,900 | 112,595,531 | 0.00% |
| 2026-03-04 | 10.86 | 11.14 | 10.71 | 10.98 | 10.98 | qfq | 14,542,901 | 159,196,271 | 0.83% |
| 2026-03-03 | 11.45 | 11.55 | 10.87 | 10.89 | 10.89 | qfq | 22,141,295 | 247,921,259 | -4.47% |
| 2026-03-02 | 11.45 | 11.61 | 11.24 | 11.40 | 11.40 | qfq | 28,942,300 | 330,873,913 | 0.71% |
| 2026-02-27 | 11.23 | 11.34 | 11.13 | 11.32 | 11.32 | qfq | 13,586,201 | 152,587,539 | 0.71% |
| 2026-02-26 | 11.15 | 11.27 | 11.10 | 11.24 | 11.24 | qfq | 9,058,500 | 101,549,143 | 0.90% |
| 2026-02-25 | 11.16 | 11.25 | 11.08 | 11.14 | 11.14 | qfq | 10,280,100 | 114,589,295 | -0.54% |
| 2026-02-24 | 10.92 | 11.24 | 10.88 | 11.20 | 11.20 | qfq | 14,924,202 | 166,149,621 | 3.04% |
| 2026-02-13 | 10.70 | 11.03 | 10.69 | 10.87 | 10.87 | qfq | 10,902,286 | 118,913,476 | 1.12% |
| 2026-02-12 | 10.75 | 10.85 | 10.63 | 10.75 | 10.75 | qfq | 8,674,650 | 93,266,305 | 0.09% |
| 2026-02-11 | 10.79 | 10.87 | 10.72 | 10.74 | 10.74 | qfq | 5,749,801 | 62,045,777 | -0.56% |
| 2026-02-10 | 10.72 | 10.95 | 10.67 | 10.80 | 10.80 | qfq | 7,225,500 | 78,262,953 | 0.19% |
| 2026-02-09 | 10.71 | 10.90 | 10.63 | 10.78 | 10.78 | qfq | 8,372,001 | 90,175,590 | 1.41% |
| 2026-02-06 | 10.53 | 10.73 | 10.50 | 10.63 | 10.63 | qfq | 7,054,128 | 75,179,324 | 0.00% |
| 2026-02-05 | 10.70 | 10.94 | 10.60 | 10.63 | 10.63 | qfq | 8,316,260 | 89,199,222 | -1.30% |
| 2026-02-04 | 10.46 | 10.95 | 10.43 | 10.77 | 10.77 | qfq | 12,334,201 | 132,174,355 | 2.28% |
| 2026-02-03 | 10.41 | 10.53 | 10.21 | 10.53 | 10.53 | qfq | 11,006,800 | 114,721,281 | 1.84% |
| 2026-02-02 | 10.61 | 10.68 | 10.32 | 10.34 | 10.34 | qfq | 12,385,200 | 129,917,867 | -2.91% |
| 2026-01-30 | 10.80 | 10.86 | 10.41 | 10.65 | 10.65 | qfq | 13,044,900 | 138,079,708 | -1.75% |
| 2026-01-29 | 11.18 | 11.28 | 10.80 | 10.84 | 10.84 | qfq | 17,414,000 | 191,110,063 | -3.99% |
| 2026-01-28 | 11.71 | 11.75 | 11.25 | 11.29 | 11.29 | qfq | 20,055,492 | 228,440,663 | -3.50% |
| 2026-01-27 | 11.52 | 11.79 | 11.36 | 11.70 | 11.70 | qfq | 18,897,400 | 218,601,533 | 0.43% |
| 2026-01-26 | 11.56 | 11.82 | 11.31 | 11.65 | 11.65 | qfq | 26,778,100 | 309,483,179 | 0.87% |
| 2026-01-23 | 11.66 | 11.72 | 11.51 | 11.55 | 11.55 | qfq | 14,224,585 | 164,914,670 | -0.94% |
| 2026-01-22 | 11.49 | 11.85 | 11.45 | 11.66 | 11.66 | qfq | 14,344,699 | 167,562,163 | 1.39% |
| 2026-01-21 | 11.43 | 11.76 | 11.25 | 11.50 | 11.50 | qfq | 15,541,114 | 178,791,378 | 0.00% |
| 2026-01-20 | 11.76 | 11.98 | 11.40 | 11.50 | 11.50 | qfq | 23,844,402 | 276,788,410 | -2.62% |
| 2026-01-19 | 10.95 | 11.99 | 10.85 | 11.81 | 11.81 | qfq | 39,672,504 | 462,280,182 | 7.17% |
| 2026-01-16 | 10.98 | 11.19 | 10.85 | 11.02 | 11.02 | qfq | 19,044,700 | 210,141,467 | 0.00% |
| 2026-01-15 | 10.67 | 11.22 | 10.57 | 11.02 | 11.02 | qfq | 24,457,301 | 265,889,646 | 2.99% |
| 2026-01-14 | 10.86 | 10.97 | 10.52 | 10.70 | 10.70 | qfq | 16,269,900 | 175,218,607 | -1.47% |
| 2026-01-13 | 11.23 | 11.27 | 10.82 | 10.86 | 10.86 | qfq | 16,475,000 | 180,165,379 | -3.55% |
| 2026-01-12 | 11.17 | 11.29 | 11.02 | 11.26 | 11.26 | qfq | 18,184,422 | 203,237,534 | 0.90% |
| 2026-01-09 | 10.98 | 11.23 | 10.95 | 11.16 | 11.16 | qfq | 19,153,600 | 212,766,361 | 2.10% |
| 2026-01-08 | 10.58 | 10.96 | 10.56 | 10.93 | 10.93 | qfq | 14,762,373 | 160,015,490 | 2.73% |
| 2026-01-07 | 10.75 | 10.77 | 10.58 | 10.64 | 10.64 | qfq | 9,011,200 | 96,001,576 | -0.56% |
| 2026-01-06 | 10.53 | 10.70 | 10.46 | 10.70 | 10.70 | qfq | 11,087,779 | 117,762,684 | 1.61% |
| 2026-01-05 | 10.58 | 10.63 | 10.47 | 10.53 | 10.53 | qfq | 9,144,100 | 96,259,929 | 0.00% |
| 2025-12-31 | 10.39 | 10.57 | 10.30 | 10.53 | 10.53 | qfq | 7,101,924 | 74,310,004 | 1.25% |
| 2025-12-30 | 10.52 | 10.58 | 10.39 | 10.40 | 10.40 | qfq | 6,085,332 | 63,901,761 | -1.33% |
| 2025-12-29 | 10.49 | 10.60 | 10.42 | 10.54 | 10.54 | qfq | 7,197,413 | 75,837,296 | 0.19% |
| 2025-12-26 | 10.54 | 10.60 | 10.45 | 10.52 | 10.52 | qfq | 8,080,098 | 85,158,141 | 0.10% |
| 2025-12-25 | 10.45 | 10.55 | 10.38 | 10.51 | 10.51 | qfq | 7,486,600 | 78,418,398 | 1.06% |
| 2025-12-24 | 10.10 | 10.40 | 10.10 | 10.40 | 10.40 | qfq | 8,217,800 | 84,701,894 | 2.06% |
| 2025-12-23 | 10.24 | 10.32 | 10.14 | 10.19 | 10.19 | qfq | 7,347,200 | 74,985,673 | -0.59% |
| 2025-12-22 | 10.19 | 10.48 | 10.18 | 10.25 | 10.25 | qfq | 8,818,776 | 90,949,900 | 0.59% |
| 2025-12-19 | 10.08 | 10.30 | 10.07 | 10.19 | 10.19 | qfq | 5,174,800 | 52,646,538 | 0.89% |
| 2025-12-18 | 9.89 | 10.21 | 9.82 | 10.10 | 10.10 | qfq | 7,670,816 | 77,430,466 | 1.81% |
| 2025-12-17 | 9.97 | 10.07 | 9.63 | 9.92 | 9.92 | qfq | 8,336,400 | 81,642,128 | -0.50% |
| 2025-12-16 | 10.19 | 10.21 | 9.84 | 9.97 | 9.97 | qfq | 7,420,593 | 73,966,922 | -1.58% |
| 2025-12-15 | 10.33 | 10.39 | 10.08 | 10.13 | 10.13 | qfq | 7,215,300 | 73,902,053 | -1.27% |
| 2025-12-12 | 10.21 | 10.43 | 10.21 | 10.26 | 10.26 | qfq | 5,764,100 | 59,484,701 | 0.00% |
| 2025-12-11 | 10.39 | 10.42 | 10.25 | 10.26 | 10.26 | qfq | 5,510,900 | 56,834,307 | -1.06% |
| 2025-12-10 | 10.41 | 10.50 | 10.32 | 10.37 | 10.37 | qfq | 4,692,600 | 48,797,733 | -0.38% |
| 2025-12-09 | 10.46 | 10.58 | 10.41 | 10.41 | 10.41 | qfq | 6,394,400 | 66,946,653 | -0.86% |
| 2025-12-08 | 10.60 | 10.86 | 10.48 | 10.50 | 10.50 | qfq | 9,416,859 | 99,910,603 | -0.28% |
| 2025-12-05 | 10.28 | 10.55 | 10.21 | 10.53 | 10.53 | qfq | 8,020,642 | 83,594,966 | 2.03% |
| 2025-12-04 | 10.22 | 10.47 | 10.18 | 10.32 | 10.32 | qfq | 5,588,700 | 57,548,520 | 0.39% |
| 2025-12-03 | 10.40 | 10.41 | 10.21 | 10.28 | 10.28 | qfq | 6,151,500 | 63,358,035 | -1.15% |
| 2025-12-02 | 10.39 | 10.51 | 10.28 | 10.40 | 10.40 | qfq | 5,826,097 | 60,506,107 | 0.10% |
| 2025-12-01 | 10.42 | 10.60 | 10.38 | 10.39 | 10.39 | qfq | 7,175,600 | 75,180,177 | 0.00% |
| 2025-11-28 | 10.08 | 10.39 | 10.08 | 10.39 | 10.39 | qfq | 7,342,300 | 75,366,541 | 2.67% |
| 2025-11-27 | 10.10 | 10.20 | 10.02 | 10.12 | 10.12 | qfq | 5,371,392 | 54,434,638 | 0.10% |
| 2025-11-26 | 10.42 | 10.49 | 10.11 | 10.11 | 10.11 | qfq | 9,408,985 | 96,013,686 | -3.16% |
| 2025-11-25 | 10.43 | 10.57 | 10.31 | 10.44 | 10.44 | qfq | 11,565,100 | 121,220,754 | -0.10% |
| 2025-11-24 | 9.88 | 10.51 | 9.88 | 10.45 | 10.45 | qfq | 19,209,471 | 197,671,375 | 5.88% |
| 2025-11-21 | 10.03 | 10.19 | 9.74 | 9.87 | 9.87 | qfq | 9,361,066 | 92,820,384 | -2.28% |
| 2025-11-20 | 10.19 | 10.22 | 10.07 | 10.10 | 10.10 | qfq | 5,710,100 | 57,820,014 | -1.17% |
| 2025-11-19 | 10.10 | 10.30 | 10.06 | 10.22 | 10.22 | qfq | 8,968,386 | 91,347,784 | 0.99% |
| 2025-11-18 | 10.36 | 10.47 | 10.06 | 10.12 | 10.12 | qfq | 12,484,649 | 126,882,543 | -2.79% |
| 2025-11-17 | 10.40 | 10.85 | 10.35 | 10.41 | 10.41 | qfq | 16,610,500 | 174,378,221 | 1.36% |
| 2025-11-14 | 10.33 | 10.40 | 10.26 | 10.27 | 10.27 | qfq | 8,951,675 | 92,273,198 | -0.77% |
| 2025-11-13 | 10.42 | 10.48 | 10.33 | 10.35 | 10.35 | qfq | 8,215,000 | 85,234,697 | -0.58% |
| 2025-11-12 | 10.59 | 10.59 | 10.30 | 10.41 | 10.41 | qfq | 7,734,300 | 80,324,219 | -1.42% |
| 2025-11-11 | 10.65 | 10.67 | 10.53 | 10.56 | 10.56 | qfq | 4,644,020 | 49,167,198 | -0.66% |
| 2025-11-10 | 10.57 | 10.70 | 10.56 | 10.63 | 10.63 | qfq | 4,912,100 | 52,259,687 | 0.57% |
| 2025-11-07 | 10.67 | 10.67 | 10.53 | 10.57 | 10.57 | qfq | 5,366,800 | 56,767,445 | -1.12% |
| 2025-11-06 | 10.71 | 10.82 | 10.61 | 10.69 | 10.69 | qfq | 5,949,867 | 63,691,780 | -0.37% |
| 2025-11-05 | 10.68 | 10.80 | 10.61 | 10.73 | 10.73 | qfq | 4,985,484 | 53,516,424 | -0.09% |
| 2025-11-04 | 10.83 | 10.89 | 10.68 | 10.74 | 10.74 | qfq | 6,921,600 | 74,420,035 | -1.20% |
| 2025-11-03 | 10.96 | 11.02 | 10.84 | 10.87 | 10.87 | qfq | 8,809,200 | 96,136,970 | -0.82% |
| 2025-10-31 | 10.97 | 11.11 | 10.93 | 10.96 | 10.96 | qfq | 6,929,971 | 76,414,440 | -0.09% |
| 2025-10-30 | 11.12 | 11.12 | 10.92 | 10.97 | 10.97 | qfq | 9,132,375 | 100,634,960 | -1.35% |
| 2025-10-29 | 10.98 | 11.15 | 10.98 | 11.12 | 11.12 | qfq | 9,546,485 | 105,871,371 | 0.45% |
| 2025-10-28 | 10.95 | 11.16 | 10.84 | 11.07 | 11.07 | qfq | 10,935,500 | 120,965,858 | 0.64% |
| 2025-10-27 | 10.75 | 11.03 | 10.70 | 11.00 | 11.00 | qfq | 15,945,597 | 174,443,183 | 3.87% |
| 2025-10-24 | 10.49 | 10.76 | 10.45 | 10.59 | 10.59 | qfq | 7,393,592 | 78,520,134 | 1.24% |
| 2025-10-23 | 10.42 | 10.57 | 10.27 | 10.46 | 10.46 | qfq | 4,886,700 | 50,709,233 | 0.10% |
| 2025-10-22 | 10.46 | 10.57 | 10.43 | 10.45 | 10.45 | qfq | 4,920,400 | 51,634,759 | -0.48% |
| 2025-10-21 | 10.36 | 10.51 | 10.30 | 10.50 | 10.50 | qfq | 5,659,566 | 59,147,156 | 1.84% |
| 2025-10-20 | 10.28 | 10.42 | 10.21 | 10.31 | 10.31 | qfq | 5,467,600 | 56,336,242 | 1.28% |
| 2025-10-17 | 10.45 | 10.52 | 10.17 | 10.18 | 10.18 | qfq | 10,291,801 | 106,027,244 | -2.49% |
| 2025-10-16 | 10.81 | 10.87 | 10.36 | 10.44 | 10.44 | qfq | 11,722,400 | 123,708,082 | -3.42% |
| 2025-10-15 | 10.82 | 10.89 | 10.63 | 10.81 | 10.81 | qfq | 8,987,492 | 96,748,978 | -0.64% |
| 2025-10-14 | 11.00 | 11.09 | 10.83 | 10.88 | 10.88 | qfq | 8,959,200 | 98,170,545 | -1.09% |
| 2025-10-13 | 10.40 | 11.03 | 10.22 | 11.00 | 11.00 | qfq | 14,583,101 | 158,290,244 | 2.14% |
| 2025-10-10 | 10.83 | 10.92 | 10.69 | 10.77 | 10.77 | qfq | 9,796,600 | 105,725,447 | -0.83% |
| 2025-10-09 | 10.77 | 10.88 | 10.57 | 10.86 | 10.86 | qfq | 9,219,801 | 99,253,054 | 1.21% |
| 2025-09-30 | 10.59 | 10.83 | 10.50 | 10.73 | 10.73 | qfq | 8,419,100 | 90,057,075 | 2.00% |
| 2025-09-29 | 10.52 | 10.57 | 10.32 | 10.52 | 10.52 | qfq | 7,092,770 | 74,293,055 | -0.19% |
| 2025-09-26 | 10.63 | 10.74 | 10.53 | 10.54 | 10.54 | qfq | 6,601,100 | 70,214,890 | -0.66% |
| 2025-09-25 | 10.80 | 10.89 | 10.61 | 10.61 | 10.61 | qfq | 5,806,501 | 62,240,128 | -2.30% |
| 2025-09-24 | 10.55 | 10.88 | 10.51 | 10.86 | 10.86 | qfq | 7,114,500 | 76,455,294 | 2.74% |
| 2025-09-23 | 10.90 | 10.91 | 10.37 | 10.57 | 10.57 | qfq | 10,329,900 | 109,066,984 | -2.58% |
| 2025-09-22 | 10.97 | 10.97 | 10.63 | 10.85 | 10.85 | qfq | 8,843,600 | 95,040,615 | -1.18% |
| 2025-09-19 | 10.96 | 11.12 | 10.81 | 10.98 | 10.98 | qfq | 6,544,000 | 71,767,329 | 0.18% |
| 2025-09-18 | 11.05 | 11.19 | 10.83 | 10.96 | 10.96 | qfq | 11,160,082 | 122,812,109 | -1.62% |
| 2025-09-17 | 11.27 | 11.27 | 11.08 | 11.14 | 11.14 | qfq | 8,520,200 | 94,921,036 | -1.24% |
| 2025-09-16 | 11.06 | 11.30 | 11.00 | 11.28 | 11.28 | qfq | 11,223,437 | 125,651,499 | 2.08% |
| 2025-09-15 | 11.20 | 11.24 | 11.00 | 11.05 | 11.05 | qfq | 8,456,723 | 93,682,503 | -1.78% |
| 2025-09-12 | 11.06 | 11.39 | 11.00 | 11.25 | 11.25 | qfq | 14,557,200 | 164,066,881 | 1.63% |
| 2025-09-11 | 10.86 | 11.12 | 10.72 | 11.07 | 11.07 | qfq | 10,740,475 | 118,116,348 | 1.93% |
| 2025-09-10 | 10.87 | 11.06 | 10.83 | 10.86 | 10.86 | qfq | 6,654,203 | 72,616,281 | -0.09% |
| 2025-09-09 | 11.07 | 11.15 | 10.80 | 10.87 | 10.87 | qfq | 9,915,007 | 109,047,715 | -1.27% |
| 2025-09-08 | 10.78 | 11.07 | 10.70 | 11.01 | 11.01 | qfq | 11,760,300 | 128,023,131 | 2.32% |
| 2025-09-05 | 10.50 | 10.81 | 10.37 | 10.76 | 10.76 | qfq | 10,617,500 | 112,611,677 | 2.28% |
| 2025-09-04 | 10.60 | 10.60 | 10.30 | 10.52 | 10.52 | qfq | 14,241,290 | 149,104,072 | 0.38% |
| 2025-09-03 | 11.23 | 11.28 | 10.44 | 10.48 | 10.48 | qfq | 20,025,299 | 215,533,901 | -6.34% |
| 2025-09-02 | 11.62 | 11.62 | 11.00 | 11.19 | 11.19 | qfq | 15,828,648 | 177,021,825 | -3.12% |
| 2025-09-01 | 11.50 | 11.58 | 11.25 | 11.55 | 11.55 | qfq | 16,464,039 | 188,831,742 | 0.61% |
| 2025-08-29 | 11.53 | 11.65 | 11.40 | 11.48 | 11.48 | qfq | 18,677,649 | 214,986,808 | -0.61% |
| 2025-08-28 | 11.46 | 11.62 | 11.08 | 11.55 | 11.55 | qfq | 22,701,665 | 258,931,325 | 0.09% |
| 2025-08-27 | 12.01 | 12.09 | 11.54 | 11.54 | 11.54 | qfq | 29,511,800 | 347,212,348 | -3.91% |
| 2025-08-26 | 12.50 | 12.52 | 11.98 | 12.01 | 12.01 | qfq | 49,469,547 | 602,924,258 | -1.88% |
| 2025-08-25 | 11.15 | 12.24 | 11.13 | 12.24 | 12.24 | qfq | 45,153,801 | 538,702,512 | 9.97% |
| 2025-08-22 | 11.09 | 11.15 | 10.91 | 11.13 | 11.13 | qfq | 16,688,974 | 184,175,838 | 0.54% |
| 2025-08-21 | 11.16 | 11.18 | 11.03 | 11.07 | 11.07 | qfq | 15,236,397 | 168,957,069 | -0.63% |
| 2025-08-20 | 11.10 | 11.27 | 11.03 | 11.14 | 11.14 | qfq | 17,068,101 | 190,518,257 | -0.18% |
| 2025-08-19 | 11.40 | 11.40 | 11.13 | 11.16 | 11.16 | qfq | 22,489,298 | 251,562,485 | -2.11% |
| 2025-08-18 | 11.32 | 11.60 | 11.18 | 11.40 | 11.40 | qfq | 31,435,181 | 356,025,759 | 1.06% |
| 2025-08-15 | 11.41 | 11.44 | 11.07 | 11.28 | 11.28 | qfq | 37,437,647 | 420,179,541 | -4.41% |
| 2025-08-14 | 13.00 | 13.09 | 11.79 | 11.80 | 11.80 | qfq | 56,204,884 | 693,844,106 | -7.09% |
| 2025-08-13 | 11.93 | 12.83 | 11.91 | 12.70 | 12.70 | qfq | 36,736,679 | 454,616,905 | 5.57% |
| 2025-08-12 | 12.70 | 12.75 | 12.01 | 12.03 | 12.03 | qfq | 39,723,442 | 484,991,074 | -5.87% |
| 2025-08-11 | 12.28 | 12.86 | 12.20 | 12.78 | 12.78 | qfq | 27,711,486 | 349,066,440 | 3.15% |
| 2025-08-08 | 12.65 | 12.67 | 12.28 | 12.39 | 12.39 | qfq | 26,721,142 | 332,184,267 | -2.98% |
| 2025-08-07 | 12.12 | 12.93 | 11.91 | 12.77 | 12.77 | qfq | 46,248,901 | 575,002,098 | 4.76% |
| 2025-08-06 | 12.11 | 12.34 | 12.00 | 12.19 | 12.19 | qfq | 32,033,053 | 391,183,882 | -0.08% |
| 2025-08-05 | 11.78 | 12.48 | 11.76 | 12.20 | 12.20 | qfq | 39,284,094 | 479,792,655 | 3.48% |
| 2025-08-04 | 11.24 | 11.85 | 11.24 | 11.79 | 11.79 | qfq | 30,260,794 | 350,986,928 | 2.43% |
| 2025-08-01 | 11.50 | 11.90 | 11.29 | 11.51 | 11.51 | qfq | 28,464,701 | 329,138,492 | 0.70% |
| 2025-07-31 | 11.28 | 11.60 | 11.21 | 11.43 | 11.43 | qfq | 18,456,000 | 211,600,622 | 0.35% |
| 2025-07-30 | 11.48 | 11.56 | 11.28 | 11.39 | 11.39 | qfq | 20,898,585 | 238,198,551 | -1.39% |
| 2025-07-29 | 11.55 | 11.75 | 11.39 | 11.55 | 11.55 | qfq | 22,903,496 | 264,129,210 | 0.26% |
| 2025-07-28 | 10.85 | 11.91 | 10.85 | 11.52 | 11.52 | qfq | 47,078,800 | 541,343,747 | 6.18% |
| 2025-07-25 | 10.88 | 10.98 | 10.67 | 10.85 | 10.85 | qfq | 21,038,100 | 226,716,240 | -0.55% |
| 2025-07-24 | 10.70 | 11.27 | 10.62 | 10.91 | 10.91 | qfq | 28,639,395 | 315,089,302 | 1.21% |
| 2025-07-23 | 10.77 | 10.95 | 10.54 | 10.78 | 10.78 | qfq | 35,725,779 | 383,698,238 | -1.10% |
| 2025-07-22 | 10.67 | 10.98 | 10.56 | 10.90 | 10.90 | qfq | 38,207,517 | 413,310,216 | 3.22% |
| 2025-07-21 | 10.39 | 10.79 | 10.24 | 10.56 | 10.56 | qfq | 37,074,685 | 391,578,605 | 1.34% |
| 2025-07-18 | 10.03 | 10.49 | 9.98 | 10.42 | 10.42 | qfq | 46,449,669 | 478,243,908 | 3.99% |
| 2025-07-17 | 9.45 | 10.17 | 9.44 | 10.02 | 10.02 | qfq | 36,798,117 | 363,937,479 | 6.14% |
| 2025-07-16 | 9.35 | 9.47 | 9.25 | 9.44 | 9.44 | qfq | 8,197,346 | 77,039,955 | 0.75% |
| 2025-07-15 | 9.60 | 9.65 | 9.25 | 9.37 | 9.37 | qfq | 17,006,500 | 159,716,592 | -3.00% |
| 2025-07-14 | 9.62 | 9.70 | 9.55 | 9.66 | 9.66 | qfq | 11,289,100 | 108,722,811 | 0.63% |
| 2025-07-11 | 9.52 | 9.60 | 9.50 | 9.60 | 9.60 | qfq | 11,786,452 | 112,702,930 | 0.95% |
| 2025-07-10 | 9.56 | 9.56 | 9.38 | 9.51 | 9.51 | qfq | 15,054,152 | 142,458,571 | -1.14% |
| 2025-07-09 | 9.64 | 9.90 | 9.60 | 9.62 | 9.62 | qfq | 22,431,053 | 218,910,589 | -0.41% |
| 2025-07-08 | 9.71 | 9.71 | 9.54 | 9.66 | 9.66 | qfq | 16,421,546 | 157,777,366 | -0.62% |
| 2025-07-07 | 9.60 | 9.79 | 9.47 | 9.72 | 9.72 | qfq | 21,803,243 | 211,063,143 | 1.67% |
| 2025-07-04 | 9.68 | 9.71 | 9.50 | 9.56 | 9.56 | qfq | 16,697,396 | 159,883,714 | -1.65% |
| 2025-07-03 | 9.79 | 9.89 | 9.61 | 9.72 | 9.72 | qfq | 22,010,402 | 213,421,898 | -1.32% |
| 2025-07-02 | 9.96 | 10.02 | 9.73 | 9.85 | 9.85 | qfq | 32,986,724 | 324,786,701 | -2.28% |
| 2025-07-01 | 10.33 | 10.36 | 9.94 | 10.08 | 10.08 | qfq | 44,383,563 | 449,511,985 | -4.09% |
| 2025-06-30 | 10.25 | 10.66 | 9.85 | 10.51 | 10.51 | qfq | 60,524,809 | 627,287,469 | 3.34% |
| 2025-06-27 | 9.57 | 10.29 | 9.56 | 10.17 | 10.17 | qfq | 59,199,315 | 584,707,087 | 4.95% |
| 2025-06-26 | 9.53 | 10.44 | 9.42 | 9.69 | 9.69 | qfq | 61,024,904 | 605,304,332 | 0.83% |
| 2025-06-25 | 9.13 | 9.90 | 9.13 | 9.61 | 9.61 | qfq | 71,037,683 | 680,332,779 | 4.91% |
| 2025-06-24 | 9.23 | 9.55 | 9.12 | 9.16 | 9.16 | qfq | 71,384,416 | 660,811,178 | -0.76% |
| 2025-06-23 | 8.50 | 9.23 | 8.35 | 9.23 | 9.23 | qfq | 48,306,943 | 436,415,651 | 10.01% |
| 2025-06-20 | 8.46 | 8.57 | 8.35 | 8.39 | 8.39 | qfq | 14,346,392 | 121,046,699 | -1.18% |
| 2025-06-19 | 8.72 | 8.72 | 8.35 | 8.49 | 8.49 | qfq | 25,747,287 | 218,515,726 | -3.63% |
| 2025-06-18 | 8.78 | 8.97 | 8.72 | 8.81 | 8.81 | qfq | 23,966,396 | 212,312,201 | 0.23% |
| 2025-06-17 | 8.92 | 8.93 | 8.65 | 8.79 | 8.79 | qfq | 23,308,297 | 204,660,549 | -1.12% |
| 2025-06-16 | 9.14 | 9.15 | 8.84 | 8.89 | 8.89 | qfq | 30,277,784 | 270,505,933 | -2.74% |
| 2025-06-13 | 8.97 | 9.28 | 8.86 | 9.14 | 9.14 | qfq | 43,755,220 | 396,718,135 | 2.81% |
| 2025-06-12 | 8.87 | 8.93 | 8.73 | 8.89 | 8.89 | qfq | 17,846,337 | 157,434,435 | -0.22% |
| 2025-06-11 | 8.67 | 9.04 | 8.60 | 8.91 | 8.91 | qfq | 26,761,887 | 236,338,992 | 2.77% |
| 2025-06-10 | 8.90 | 8.91 | 8.59 | 8.67 | 8.67 | qfq | 21,174,296 | 184,531,614 | -2.58% |
| 2025-06-09 | 8.68 | 9.07 | 8.68 | 8.90 | 8.90 | qfq | 25,025,692 | 222,657,973 | 2.77% |
| 2025-06-06 | 8.93 | 8.94 | 8.64 | 8.66 | 8.66 | qfq | 25,136,792 | 219,815,090 | -2.81% |
| 2025-06-05 | 8.85 | 9.07 | 8.72 | 8.91 | 8.91 | qfq | 39,669,289 | 353,131,473 | -0.89% |
| 2025-06-04 | 8.41 | 9.06 | 8.32 | 8.99 | 8.99 | qfq | 49,083,177 | 425,861,053 | 6.77% |
| 2025-06-03 | 8.16 | 8.43 | 8.15 | 8.42 | 8.42 | qfq | 25,363,000 | 212,257,240 | 3.06% |
| 2025-05-30 | 8.15 | 8.32 | 8.05 | 8.17 | 8.17 | qfq | 19,346,901 | 157,756,693 | -0.12% |
| 2025-05-29 | 8.11 | 8.20 | 8.03 | 8.18 | 8.18 | qfq | 18,785,383 | 152,915,571 | 0.99% |
| 2025-05-28 | 8.38 | 8.39 | 8.07 | 8.10 | 8.10 | qfq | 28,729,272 | 235,265,788 | -3.46% |
| 2025-05-27 | 8.61 | 8.61 | 8.37 | 8.39 | 8.39 | qfq | 27,673,651 | 234,129,089 | -3.45% |
| 2025-05-26 | 8.46 | 8.70 | 8.31 | 8.69 | 8.69 | qfq | 38,125,277 | 324,657,668 | 0.81% |
| 2025-05-23 | 8.20 | 8.68 | 8.03 | 8.62 | 8.62 | qfq | 49,748,373 | 417,179,619 | 3.86% |
| 2025-05-22 | 8.27 | 8.47 | 8.23 | 8.30 | 8.30 | qfq | 39,908,947 | 334,065,920 | 0.48% |
| 2025-05-21 | 8.35 | 8.41 | 8.19 | 8.26 | 8.26 | qfq | 32,366,298 | 267,467,816 | -1.55% |
| 2025-05-20 | 8.51 | 8.65 | 8.35 | 8.39 | 8.39 | qfq | 47,984,319 | 404,392,915 | -2.33% |
| 2025-05-19 | 8.89 | 9.00 | 8.45 | 8.59 | 8.59 | qfq | 68,624,170 | 595,073,178 | -6.02% |
| 2025-05-16 | 9.31 | 9.88 | 8.98 | 9.14 | 9.14 | qfq | 91,076,506 | 849,357,262 | -8.42% |
| 2025-05-15 | 10.00 | 11.08 | 9.41 | 9.98 | 9.98 | qfq | 123,354,837 | 1,269,567,717 | -0.89% |
| 2025-05-14 | 10.02 | 10.07 | 10.02 | 10.07 | 10.07 | qfq | 27,601,201 | 277,702,076 | 10.05% |
| 2025-05-13 | 8.72 | 9.29 | 8.48 | 9.15 | 9.15 | qfq | 84,193,114 | 754,386,409 | 2.81% |
| 2025-05-12 | 8.30 | 9.17 | 8.06 | 8.90 | 8.90 | qfq | 89,296,424 | 775,736,064 | 2.65% |
| 2025-05-09 | 7.85 | 8.67 | 7.75 | 8.67 | 8.67 | qfq | 77,766,307 | 654,750,775 | 10.03% |
| 2025-05-08 | 7.53 | 7.91 | 7.44 | 7.88 | 7.88 | qfq | 20,407,794 | 158,869,829 | 3.96% |
| 2025-05-07 | 7.35 | 7.65 | 7.30 | 7.58 | 7.58 | qfq | 17,182,801 | 128,437,060 | 4.26% |
| 2025-05-06 | 7.13 | 7.27 | 7.13 | 7.27 | 7.27 | qfq | 5,122,200 | 36,939,393 | 2.25% |
| 2025-04-30 | 7.05 | 7.15 | 7.01 | 7.11 | 7.11 | qfq | 4,453,800 | 31,703,556 | 0.85% |
| 2025-04-29 | 6.89 | 7.16 | 6.87 | 7.05 | 7.05 | qfq | 5,442,200 | 38,392,967 | 1.44% |
| 2025-04-28 | 7.01 | 7.15 | 6.89 | 6.95 | 6.95 | qfq | 7,113,900 | 49,617,247 | -2.11% |
| 2025-04-25 | 7.04 | 7.16 | 7.04 | 7.10 | 7.10 | qfq | 3,891,100 | 27,646,995 | 0.28% |
| 2025-04-24 | 7.10 | 7.16 | 7.00 | 7.08 | 7.08 | qfq | 5,516,801 | 39,063,844 | -1.12% |
| 2025-04-23 | 7.09 | 7.20 | 7.03 | 7.16 | 7.16 | qfq | 7,248,301 | 51,625,385 | 1.70% |
| 2025-04-22 | 7.05 | 7.09 | 6.96 | 7.04 | 7.04 | qfq | 5,537,000 | 38,912,887 | 0.00% |
| 2025-04-21 | 6.86 | 7.09 | 6.80 | 7.04 | 7.04 | qfq | 9,128,588 | 64,065,515 | 2.92% |
| 2025-04-18 | 6.88 | 6.90 | 6.75 | 6.84 | 6.84 | qfq | 4,576,800 | 31,223,862 | -0.29% |
| 2025-04-17 | 6.76 | 6.98 | 6.71 | 6.86 | 6.86 | qfq | 5,102,500 | 35,161,918 | 1.03% |
| 2025-04-16 | 6.94 | 7.10 | 6.66 | 6.79 | 6.79 | qfq | 7,144,800 | 48,873,153 | -2.58% |
| 2025-04-15 | 6.95 | 7.02 | 6.88 | 6.97 | 6.97 | qfq | 5,018,900 | 34,904,138 | 0.43% |
| 2025-04-14 | 6.95 | 7.01 | 6.88 | 6.94 | 6.94 | qfq | 6,326,585 | 43,903,959 | 1.31% |
| 2025-04-11 | 6.70 | 6.93 | 6.62 | 6.85 | 6.85 | qfq | 7,721,385 | 52,847,994 | 1.63% |
| 2025-04-10 | 6.68 | 6.91 | 6.68 | 6.74 | 6.74 | qfq | 12,023,900 | 81,929,804 | 0.45% |
| 2025-04-09 | 6.16 | 6.80 | 5.83 | 6.71 | 6.71 | qfq | 17,204,081 | 110,689,500 | 7.88% |
| 2025-04-08 | 6.42 | 6.63 | 6.05 | 6.22 | 6.22 | qfq | 13,762,501 | 86,429,500 | -5.47% |
| 2025-04-07 | 7.02 | 7.12 | 6.58 | 6.58 | 6.58 | qfq | 8,434,200 | 56,572,848 | -9.99% |
| 2025-04-03 | 7.29 | 7.41 | 7.20 | 7.31 | 7.31 | qfq | 4,381,300 | 32,046,673 | -0.81% |
| 2025-04-02 | 7.33 | 7.43 | 7.30 | 7.37 | 7.37 | qfq | 4,483,300 | 33,103,479 | -0.27% |
| 2025-04-01 | 7.22 | 7.50 | 7.22 | 7.39 | 7.39 | qfq | 7,023,886 | 52,037,229 | 2.78% |
| 2025-03-31 | 7.18 | 7.27 | 7.03 | 7.19 | 7.19 | qfq | 6,594,200 | 47,167,240 | -1.78% |
| 2025-03-28 | 7.59 | 7.68 | 7.31 | 7.32 | 7.32 | qfq | 10,385,300 | 77,231,893 | -4.19% |
| 2025-03-27 | 7.61 | 7.86 | 7.45 | 7.64 | 7.64 | qfq | 11,934,200 | 91,186,163 | -0.26% |
| 2025-03-26 | 7.75 | 7.87 | 7.63 | 7.66 | 7.66 | qfq | 17,808,700 | 137,552,915 | -1.54% |
| 2025-03-25 | 7.59 | 8.22 | 7.39 | 7.78 | 7.78 | qfq | 29,776,027 | 233,195,726 | 2.64% |
| 2025-03-24 | 7.82 | 7.89 | 7.37 | 7.58 | 7.58 | qfq | 13,437,000 | 102,695,335 | -3.07% |
| 2025-03-21 | 7.87 | 7.91 | 7.76 | 7.82 | 7.82 | qfq | 8,662,991 | 67,893,008 | -0.76% |
| 2025-03-20 | 7.75 | 7.98 | 7.71 | 7.88 | 7.88 | qfq | 13,115,191 | 103,264,770 | 1.16% |
| 2025-03-19 | 7.94 | 8.03 | 7.76 | 7.79 | 7.79 | qfq | 15,697,500 | 123,207,073 | -2.01% |
| 2025-03-18 | 7.96 | 7.98 | 7.88 | 7.95 | 7.95 | qfq | 9,534,800 | 75,641,685 | -0.13% |
| 2025-03-17 | 8.08 | 8.10 | 7.92 | 7.96 | 7.96 | qfq | 12,554,300 | 100,217,382 | -1.00% |
| 2025-03-14 | 8.01 | 8.12 | 7.87 | 8.04 | 8.04 | qfq | 12,192,911 | 97,620,714 | -0.25% |
| 2025-03-13 | 8.12 | 8.24 | 7.91 | 8.06 | 8.06 | qfq | 10,846,700 | 87,186,407 | -1.59% |
| 2025-03-12 | 8.12 | 8.32 | 8.11 | 8.19 | 8.19 | qfq | 18,438,300 | 151,600,284 | 1.11% |
| 2025-03-11 | 7.67 | 8.10 | 7.61 | 8.10 | 8.10 | qfq | 19,442,494 | 154,201,986 | 4.65% |
| 2025-03-10 | 7.80 | 7.93 | 7.71 | 7.74 | 7.74 | qfq | 9,853,600 | 76,929,464 | -0.77% |
| 2025-03-07 | 7.90 | 8.03 | 7.74 | 7.80 | 7.80 | qfq | 11,462,488 | 90,472,990 | -1.52% |
| 2025-03-06 | 7.87 | 7.95 | 7.81 | 7.92 | 7.92 | qfq | 8,028,392 | 63,362,259 | 0.76% |
| 2025-03-05 | 7.95 | 8.00 | 7.66 | 7.86 | 7.86 | qfq | 9,754,700 | 76,098,919 | -0.76% |
| 2025-03-04 | 7.60 | 7.93 | 7.52 | 7.92 | 7.92 | qfq | 9,409,891 | 73,493,478 | 3.66% |
| 2025-03-03 | 7.68 | 7.74 | 7.53 | 7.64 | 7.64 | qfq | 9,956,600 | 76,349,067 | 1.46% |
| 2025-02-28 | 8.05 | 8.09 | 7.50 | 7.53 | 7.53 | qfq | 16,556,101 | 127,680,384 | -5.88% |
| 2025-02-27 | 7.94 | 8.02 | 7.79 | 8.00 | 8.00 | qfq | 8,718,692 | 68,973,903 | 0.50% |
| 2025-02-26 | 7.89 | 8.00 | 7.82 | 7.96 | 7.96 | qfq | 8,530,011 | 67,569,171 | 1.02% |
| 2025-02-25 | 7.88 | 8.03 | 7.82 | 7.88 | 7.88 | qfq | 6,414,400 | 50,952,355 | -1.38% |
| 2025-02-24 | 8.02 | 8.11 | 7.90 | 7.99 | 7.99 | qfq | 10,024,200 | 80,301,453 | 0.13% |
| 2025-02-21 | 7.87 | 8.07 | 7.68 | 7.98 | 7.98 | qfq | 14,918,300 | 118,517,497 | 2.97% |
| 2025-02-20 | 7.66 | 7.84 | 7.61 | 7.75 | 7.75 | qfq | 7,055,300 | 54,639,439 | 1.57% |
| 2025-02-19 | 7.56 | 7.66 | 7.52 | 7.63 | 7.63 | qfq | 4,418,096 | 33,642,330 | 1.06% |
| 2025-02-18 | 7.77 | 7.88 | 7.50 | 7.55 | 7.55 | qfq | 6,955,701 | 53,470,469 | -2.33% |
| 2025-02-17 | 7.71 | 7.84 | 7.69 | 7.73 | 7.73 | qfq | 4,605,700 | 35,722,377 | 0.13% |
| 2025-02-14 | 7.64 | 7.78 | 7.62 | 7.72 | 7.72 | qfq | 5,536,800 | 42,648,388 | 0.78% |
| 2025-02-13 | 7.87 | 7.90 | 7.66 | 7.66 | 7.66 | qfq | 7,022,196 | 54,358,523 | -2.54% |
| 2025-02-12 | 7.73 | 8.00 | 7.73 | 7.86 | 7.86 | qfq | 6,516,600 | 51,218,170 | 1.29% |
| 2025-02-11 | 7.84 | 7.84 | 7.67 | 7.76 | 7.76 | qfq | 5,843,700 | 45,219,871 | -1.40% |
| 2025-02-10 | 7.60 | 7.87 | 7.60 | 7.87 | 7.87 | qfq | 7,280,970 | 56,559,091 | 3.69% |
| 2025-02-07 | 7.45 | 7.67 | 7.39 | 7.59 | 7.59 | qfq | 7,694,700 | 58,280,303 | 1.74% |
| 2025-02-06 | 7.41 | 7.50 | 7.28 | 7.46 | 7.46 | qfq | 6,623,001 | 49,099,879 | 1.22% |
| 2025-02-05 | 7.22 | 7.39 | 7.08 | 7.37 | 7.37 | qfq | 5,207,400 | 38,150,831 | 2.93% |
| 2025-01-27 | 7.19 | 7.40 | 7.16 | 7.16 | 7.16 | qfq | 4,838,300 | 35,248,611 | -0.97% |
| 2025-01-24 | 7.23 | 7.30 | 7.13 | 7.23 | 7.23 | qfq | 7,811,392 | 56,223,700 | -0.69% |
| 2025-01-23 | 7.25 | 7.77 | 7.24 | 7.28 | 7.28 | qfq | 12,552,296 | 93,483,678 | 3.12% |
| 2025-01-22 | 7.05 | 7.12 | 7.00 | 7.06 | 7.06 | qfq | 3,244,492 | 22,931,052 | -0.84% |
| 2025-01-21 | 7.20 | 7.25 | 7.04 | 7.12 | 7.12 | qfq | 4,232,792 | 30,091,427 | -1.25% |
| 2025-01-20 | 7.20 | 7.23 | 6.98 | 7.21 | 7.21 | qfq | 6,269,562 | 44,733,782 | 1.41% |
| 2025-01-17 | 7.14 | 7.17 | 7.01 | 7.11 | 7.11 | qfq | 3,972,600 | 28,189,771 | 0.00% |
| 2025-01-16 | 7.15 | 7.25 | 7.03 | 7.11 | 7.11 | qfq | 5,815,350 | 41,529,915 | 0.28% |
| 2025-01-15 | 7.16 | 7.25 | 7.05 | 7.09 | 7.09 | qfq | 5,373,401 | 38,251,142 | -0.98% |
| 2025-01-14 | 6.80 | 7.17 | 6.80 | 7.16 | 7.16 | qfq | 6,802,378 | 47,862,661 | 5.45% |
| 2025-01-13 | 6.66 | 6.86 | 6.50 | 6.79 | 6.79 | qfq | 6,935,276 | 46,431,406 | 0.15% |
| 2025-01-10 | 6.93 | 7.22 | 6.75 | 6.78 | 6.78 | qfq | 8,723,200 | 61,222,714 | -2.31% |
| 2025-01-09 | 6.77 | 7.14 | 6.70 | 6.94 | 6.94 | qfq | 7,720,900 | 53,752,137 | 2.06% |
| 2025-01-08 | 6.91 | 6.93 | 6.61 | 6.80 | 6.80 | qfq | 6,972,000 | 47,288,750 | -0.87% |
| 2025-01-07 | 6.52 | 6.86 | 6.50 | 6.86 | 6.86 | qfq | 6,164,600 | 41,267,775 | 5.05% |
| 2025-01-06 | 6.72 | 6.75 | 6.40 | 6.53 | 6.53 | qfq | 8,133,400 | 53,291,083 | -2.54% |
| 2025-01-03 | 7.07 | 7.13 | 6.69 | 6.70 | 6.70 | qfq | 8,165,901 | 55,708,930 | -5.10% |
| 2025-01-02 | 7.24 | 7.35 | 6.99 | 7.06 | 7.06 | qfq | 8,607,598 | 61,561,482 | -2.75% |
| 2024-12-31 | 7.55 | 7.62 | 7.25 | 7.26 | 7.26 | qfq | 9,962,200 | 73,768,958 | -3.84% |
| 2024-12-30 | 7.85 | 7.86 | 7.49 | 7.55 | 7.55 | qfq | 9,054,600 | 68,935,754 | -4.19% |
| 2024-12-27 | 7.90 | 8.02 | 7.84 | 7.88 | 7.88 | qfq | 8,160,800 | 64,804,871 | 1.42% |
| 2024-12-26 | 7.61 | 8.00 | 7.61 | 7.77 | 7.77 | qfq | 7,509,192 | 59,115,280 | 1.97% |
| 2024-12-25 | 7.78 | 7.82 | 7.45 | 7.62 | 7.62 | qfq | 6,675,600 | 50,765,384 | -2.43% |
| 2024-12-24 | 7.72 | 7.84 | 7.52 | 7.81 | 7.81 | qfq | 7,539,470 | 58,025,267 | 1.17% |
| 2024-12-23 | 8.21 | 8.24 | 7.66 | 7.72 | 7.72 | qfq | 11,335,396 | 89,461,702 | -5.97% |
| 2024-12-20 | 7.94 | 8.33 | 7.90 | 8.21 | 8.21 | qfq | 15,423,644 | 126,455,079 | 4.06% |
| 2024-12-19 | 7.77 | 7.94 | 7.68 | 7.89 | 7.89 | qfq | 8,127,820 | 63,711,965 | 0.13% |
| 2024-12-18 | 7.95 | 8.06 | 7.88 | 7.88 | 7.88 | qfq | 12,039,300 | 95,712,920 | -0.88% |
| 2024-12-17 | 8.50 | 8.54 | 7.80 | 7.95 | 7.95 | qfq | 21,119,400 | 170,309,924 | -7.56% |
| 2024-12-16 | 8.84 | 8.84 | 8.46 | 8.60 | 8.60 | qfq | 24,841,143 | 214,662,047 | -4.12% |
| 2024-12-13 | 9.45 | 9.50 | 8.81 | 8.97 | 8.97 | qfq | 49,171,361 | 445,328,921 | -4.37% |
| 2024-12-12 | 8.57 | 9.38 | 8.57 | 9.38 | 9.38 | qfq | 19,472,939 | 181,444,102 | 9.96% |
| 2024-12-11 | 8.88 | 8.98 | 8.48 | 8.53 | 8.53 | qfq | 38,321,794 | 330,501,443 | -5.01% |
| 2024-12-10 | 8.70 | 9.38 | 8.52 | 8.98 | 8.98 | qfq | 59,905,951 | 549,378,060 | 5.28% |
| 2024-12-09 | 8.45 | 8.96 | 8.41 | 8.53 | 8.53 | qfq | 21,579,725 | 186,867,105 | 1.67% |
| 2024-12-06 | 8.34 | 8.53 | 8.29 | 8.39 | 8.39 | qfq | 15,978,591 | 134,039,843 | 0.00% |
| 2024-12-05 | 8.48 | 8.73 | 8.30 | 8.39 | 8.39 | qfq | 22,490,500 | 189,564,323 | -1.99% |
| 2024-12-04 | 8.14 | 8.90 | 7.98 | 8.56 | 8.56 | qfq | 34,806,810 | 291,344,323 | 3.88% |
| 2024-12-03 | 7.70 | 8.47 | 7.64 | 8.24 | 8.24 | qfq | 33,279,376 | 270,549,245 | 7.01% |
| 2024-12-02 | 7.52 | 7.71 | 7.51 | 7.70 | 7.70 | qfq | 9,405,634 | 71,385,474 | 1.99% |
| 2024-11-29 | 7.58 | 7.60 | 7.37 | 7.55 | 7.55 | qfq | 6,431,100 | 48,270,542 | -0.13% |
| 2024-11-28 | 7.53 | 7.66 | 7.50 | 7.56 | 7.56 | qfq | 5,599,100 | 42,587,808 | 0.27% |
| 2024-11-27 | 7.43 | 7.55 | 7.21 | 7.54 | 7.54 | qfq | 6,158,500 | 45,374,260 | 1.34% |
| 2024-11-26 | 7.53 | 7.62 | 7.42 | 7.44 | 7.44 | qfq | 4,965,000 | 37,261,095 | -1.33% |
| 2024-11-25 | 7.54 | 7.58 | 7.34 | 7.54 | 7.54 | qfq | 8,502,700 | 63,258,056 | 0.67% |
| 2024-11-22 | 7.65 | 7.89 | 7.46 | 7.49 | 7.49 | qfq | 16,326,400 | 125,896,408 | -0.93% |
| 2024-11-21 | 7.55 | 7.75 | 7.49 | 7.56 | 7.56 | qfq | 8,097,500 | 61,532,670 | 0.13% |
| 2024-11-20 | 7.35 | 7.57 | 7.32 | 7.55 | 7.55 | qfq | 9,159,136 | 68,753,846 | 2.17% |
| 2024-11-19 | 7.20 | 7.42 | 7.07 | 7.39 | 7.39 | qfq | 10,011,490 | 72,169,342 | 1.23% |
| 2024-11-18 | 7.92 | 7.99 | 7.09 | 7.30 | 7.30 | qfq | 14,057,631 | 104,124,989 | -7.12% |
| 2024-11-15 | 7.78 | 8.19 | 7.68 | 7.86 | 7.86 | qfq | 16,025,011 | 126,903,993 | 1.42% |
| 2024-11-14 | 7.72 | 7.88 | 7.68 | 7.75 | 7.75 | qfq | 11,254,300 | 87,550,547 | 0.65% |
| 2024-11-13 | 7.76 | 7.90 | 7.56 | 7.70 | 7.70 | qfq | 12,082,792 | 92,868,295 | -1.91% |
| 2024-11-12 | 7.89 | 8.07 | 7.76 | 7.85 | 7.85 | qfq | 16,229,007 | 128,084,817 | -0.38% |
| 2024-11-11 | 7.92 | 8.02 | 7.76 | 7.88 | 7.88 | qfq | 20,703,258 | 162,722,612 | -1.01% |
| 2024-11-08 | 7.98 | 8.30 | 7.91 | 7.96 | 7.96 | qfq | 32,135,558 | 259,036,451 | -0.25% |
| 2024-11-07 | 8.06 | 8.08 | 7.70 | 7.98 | 7.98 | qfq | 45,369,338 | 358,737,109 | -4.55% |
| 2024-11-06 | 7.98 | 8.36 | 7.92 | 8.36 | 8.36 | qfq | 47,253,281 | 391,712,958 | 10.00% |
| 2024-11-05 | 7.03 | 7.60 | 6.97 | 7.60 | 7.60 | qfq | 8,028,487 | 60,462,661 | 9.99% |
| 2024-11-04 | 6.80 | 6.92 | 6.74 | 6.91 | 6.91 | qfq | 4,901,036 | 33,588,102 | 2.67% |
| 2024-11-01 | 7.03 | 7.10 | 6.70 | 6.73 | 6.73 | qfq | 7,880,156 | 53,866,290 | -4.54% |
| 2024-10-31 | 7.02 | 7.07 | 6.95 | 7.05 | 7.05 | qfq | 6,535,092 | 45,932,747 | 0.57% |
| 2024-10-30 | 6.95 | 7.15 | 6.95 | 7.01 | 7.01 | qfq | 5,984,800 | 42,096,566 | -0.71% |
| 2024-10-29 | 7.31 | 7.37 | 7.04 | 7.06 | 7.06 | qfq | 6,788,967 | 48,645,097 | -3.29% |
| 2024-10-28 | 7.01 | 7.34 | 7.01 | 7.30 | 7.30 | qfq | 8,777,384 | 63,559,436 | 3.40% |
| 2024-10-25 | 6.97 | 7.11 | 6.97 | 7.06 | 7.06 | qfq | 5,606,045 | 39,617,656 | 1.00% |
| 2024-10-24 | 7.01 | 7.09 | 6.89 | 6.99 | 6.99 | qfq | 6,844,077 | 47,739,506 | -1.13% |
| 2024-10-23 | 6.92 | 7.15 | 6.91 | 7.07 | 7.07 | qfq | 8,616,200 | 60,546,959 | 1.87% |
| 2024-10-22 | 6.92 | 7.00 | 6.83 | 6.94 | 6.94 | qfq | 7,346,295 | 50,706,664 | 1.17% |
| 2024-10-21 | 6.87 | 6.97 | 6.80 | 6.86 | 6.86 | qfq | 8,151,645 | 56,092,162 | 1.18% |
| 2024-10-18 | 6.69 | 6.84 | 6.62 | 6.78 | 6.78 | qfq | 9,587,179 | 64,993,751 | 1.35% |
| 2024-10-17 | 6.75 | 6.88 | 6.69 | 6.69 | 6.69 | qfq | 6,501,500 | 44,259,933 | 0.15% |
| 2024-10-16 | 6.68 | 6.78 | 6.58 | 6.68 | 6.68 | qfq | 6,233,012 | 41,707,726 | -0.74% |
| 2024-10-15 | 6.74 | 6.93 | 6.63 | 6.73 | 6.73 | qfq | 8,142,221 | 55,396,557 | -0.74% |
| 2024-10-14 | 6.49 | 6.85 | 6.49 | 6.78 | 6.78 | qfq | 10,192,585 | 68,446,003 | 4.63% |
| 2024-10-11 | 6.92 | 6.92 | 6.37 | 6.48 | 6.48 | qfq | 12,881,868 | 84,617,038 | -8.47% |
| 2024-10-10 | 7.32 | 7.40 | 6.92 | 7.08 | 7.08 | qfq | 21,728,888 | 153,460,797 | -7.93% |
| 2024-10-09 | 7.34 | 7.92 | 6.92 | 7.69 | 7.69 | qfq | 24,727,233 | 185,819,829 | 4.77% |
| 2024-10-08 | 7.50 | 7.55 | 6.87 | 7.34 | 7.34 | qfq | 15,429,336 | 112,283,245 | 7.00% |
| 2024-09-30 | 6.42 | 6.89 | 6.36 | 6.86 | 6.86 | qfq | 11,313,800 | 75,547,780 | 9.58% |
| 2024-09-27 | 6.05 | 6.35 | 6.05 | 6.26 | 6.26 | qfq | 6,471,745 | 40,071,572 | 4.68% |
| 2024-09-26 | 5.73 | 6.00 | 5.73 | 5.98 | 5.98 | qfq | 4,534,200 | 26,653,553 | 4.18% |
| 2024-09-25 | 5.69 | 5.84 | 5.69 | 5.74 | 5.74 | qfq | 4,881,086 | 28,199,646 | 1.77% |
| 2024-09-24 | 5.51 | 5.65 | 5.48 | 5.64 | 5.64 | qfq | 3,714,512 | 20,705,862 | 2.92% |
| 2024-09-23 | 5.45 | 5.51 | 5.41 | 5.48 | 5.48 | qfq | 1,678,300 | 9,174,938 | 0.55% |
| 2024-09-20 | 5.50 | 5.50 | 5.39 | 5.45 | 5.45 | qfq | 2,395,300 | 13,046,815 | -0.37% |
| 2024-09-19 | 5.34 | 5.49 | 5.27 | 5.47 | 5.47 | qfq | 3,511,807 | 19,014,327 | 3.01% |
| 2024-09-18 | 5.39 | 5.45 | 5.21 | 5.31 | 5.31 | qfq | 2,517,252 | 13,362,005 | -1.48% |
| 2024-09-13 | 5.50 | 5.52 | 5.37 | 5.39 | 5.39 | qfq | 1,980,200 | 10,759,451 | -2.00% |
| 2024-09-12 | 5.50 | 5.59 | 5.49 | 5.50 | 5.50 | qfq | 2,391,590 | 13,249,912 | 0.00% |
| 2024-09-11 | 5.57 | 5.57 | 5.46 | 5.50 | 5.50 | qfq | 1,790,600 | 9,883,223 | -1.26% |
| 2024-09-10 | 5.50 | 5.59 | 5.45 | 5.57 | 5.57 | qfq | 2,212,735 | 12,201,096 | 0.72% |
| 2024-09-09 | 5.48 | 5.56 | 5.40 | 5.53 | 5.53 | qfq | 2,577,013 | 14,183,841 | 0.91% |
| 2024-09-06 | 5.63 | 5.65 | 5.47 | 5.48 | 5.48 | qfq | 2,842,000 | 15,780,964 | -2.66% |
| 2024-09-05 | 5.62 | 5.67 | 5.55 | 5.63 | 5.63 | qfq | 2,525,700 | 14,192,897 | 0.90% |
| 2024-09-04 | 5.54 | 5.66 | 5.52 | 5.58 | 5.58 | qfq | 2,679,000 | 14,950,831 | -0.36% |
| 2024-09-03 | 5.54 | 5.66 | 5.50 | 5.60 | 5.60 | qfq | 2,675,600 | 14,945,294 | 1.08% |
| 2024-09-02 | 5.58 | 5.65 | 5.50 | 5.54 | 5.54 | qfq | 3,663,197 | 20,437,457 | -0.89% |
| 2024-08-30 | 5.56 | 5.65 | 5.51 | 5.59 | 5.59 | qfq | 2,396,300 | 13,430,128 | 0.72% |
| 2024-08-29 | 5.42 | 5.58 | 5.33 | 5.55 | 5.55 | qfq | 2,560,300 | 14,054,320 | 2.78% |
| 2024-08-28 | 5.33 | 5.46 | 5.26 | 5.40 | 5.40 | qfq | 2,150,500 | 11,552,633 | 1.31% |
| 2024-08-27 | 5.49 | 5.49 | 5.31 | 5.33 | 5.33 | qfq | 2,615,110 | 14,026,234 | -2.56% |
| 2024-08-26 | 5.39 | 5.55 | 5.30 | 5.47 | 5.47 | qfq | 2,562,100 | 14,000,890 | 2.24% |
| 2024-08-23 | 5.49 | 5.49 | 5.32 | 5.35 | 5.35 | qfq | 2,379,801 | 12,778,344 | -1.83% |
| 2024-08-22 | 5.54 | 5.59 | 5.41 | 5.45 | 5.45 | qfq | 2,396,600 | 13,191,303 | -1.27% |
| 2024-08-21 | 5.53 | 5.61 | 5.50 | 5.52 | 5.52 | qfq | 1,975,894 | 10,981,994 | -0.18% |
| 2024-08-20 | 5.65 | 5.65 | 5.52 | 5.53 | 5.53 | qfq | 2,131,400 | 11,855,987 | -1.60% |
| 2024-08-19 | 5.65 | 5.68 | 5.56 | 5.62 | 5.62 | qfq | 2,294,300 | 12,892,761 | -0.35% |
| 2024-08-16 | 5.77 | 5.81 | 5.62 | 5.64 | 5.64 | qfq | 2,911,800 | 16,562,140 | -1.74% |
| 2024-08-15 | 5.67 | 5.83 | 5.63 | 5.74 | 5.74 | qfq | 3,338,233 | 19,145,451 | 1.06% |
| 2024-08-14 | 5.76 | 5.85 | 5.60 | 5.68 | 5.68 | qfq | 4,352,833 | 24,841,350 | -2.07% |
| 2024-08-13 | 5.77 | 5.84 | 5.71 | 5.80 | 5.80 | qfq | 2,256,100 | 13,044,668 | 0.17% |
| 2024-08-12 | 5.84 | 5.89 | 5.75 | 5.79 | 5.79 | qfq | 2,479,001 | 14,369,931 | -0.69% |
| 2024-08-09 | 5.97 | 6.02 | 5.82 | 5.83 | 5.83 | qfq | 2,418,310 | 14,255,929 | -2.02% |
| 2024-08-08 | 6.06 | 6.12 | 5.85 | 5.95 | 5.95 | qfq | 3,022,100 | 17,943,746 | -2.14% |
| 2024-08-07 | 6.03 | 6.14 | 5.95 | 6.08 | 6.08 | qfq | 2,855,976 | 17,317,213 | 1.16% |
| 2024-08-06 | 5.81 | 6.05 | 5.81 | 6.01 | 6.01 | qfq | 3,997,109 | 23,807,000 | 3.62% |
| 2024-08-05 | 5.94 | 6.03 | 5.80 | 5.80 | 5.80 | qfq | 3,773,600 | 22,339,925 | -2.85% |
| 2024-08-02 | 6.01 | 6.14 | 5.95 | 5.97 | 5.97 | qfq | 4,120,909 | 24,925,536 | -1.49% |
| 2024-08-01 | 6.05 | 6.14 | 6.03 | 6.06 | 6.06 | qfq | 3,211,300 | 19,506,648 | 0.17% |
| 2024-07-31 | 5.82 | 6.05 | 5.78 | 6.05 | 6.05 | qfq | 4,064,970 | 24,163,988 | 3.60% |
| 2024-07-30 | 5.78 | 5.89 | 5.69 | 5.84 | 5.84 | qfq | 2,784,200 | 16,199,797 | 1.04% |
| 2024-07-29 | 5.88 | 5.88 | 5.63 | 5.78 | 5.78 | qfq | 3,087,401 | 17,760,878 | 1.05% |
| 2024-07-26 | 5.52 | 5.77 | 5.52 | 5.72 | 5.72 | qfq | 3,837,300 | 21,872,422 | 3.62% |
| 2024-07-25 | 5.47 | 5.61 | 5.40 | 5.52 | 5.52 | qfq | 2,310,300 | 12,717,624 | 0.91% |
| 2024-07-24 | 5.61 | 5.66 | 5.46 | 5.47 | 5.47 | qfq | 2,882,758 | 15,984,892 | -2.50% |
| 2024-07-23 | 5.79 | 5.83 | 5.60 | 5.61 | 5.61 | qfq | 1,997,900 | 11,410,753 | -2.77% |
| 2024-07-22 | 5.81 | 5.81 | 5.68 | 5.77 | 5.77 | qfq | 2,813,900 | 16,202,130 | 0.35% |
| 2024-07-19 | 5.62 | 5.81 | 5.53 | 5.75 | 5.75 | qfq | 3,321,843 | 18,995,872 | 3.23% |
| 2024-07-18 | 5.61 | 5.65 | 5.44 | 5.57 | 5.57 | qfq | 2,597,878 | 14,364,321 | -0.18% |
| 2024-07-17 | 5.64 | 5.67 | 5.58 | 5.58 | 5.58 | qfq | 2,572,900 | 14,475,258 | -1.24% |
| 2024-07-16 | 5.74 | 5.74 | 5.60 | 5.65 | 5.65 | qfq | 2,563,000 | 14,482,661 | -1.22% |
| 2024-07-15 | 5.81 | 5.95 | 5.69 | 5.72 | 5.72 | qfq | 2,969,300 | 17,082,277 | -1.89% |
| 2024-07-12 | 5.93 | 6.02 | 5.82 | 5.83 | 5.83 | qfq | 2,895,200 | 17,130,865 | -1.69% |
| 2024-07-11 | 5.70 | 5.97 | 5.70 | 5.93 | 5.93 | qfq | 3,826,400 | 22,405,975 | 4.77% |
| 2024-07-10 | 5.68 | 5.73 | 5.56 | 5.66 | 5.66 | qfq | 2,201,400 | 12,464,166 | -0.35% |
| 2024-07-09 | 5.68 | 5.75 | 5.51 | 5.68 | 5.68 | qfq | 3,281,712 | 18,494,971 | 0.18% |
| 2024-07-08 | 5.86 | 5.91 | 5.63 | 5.67 | 5.67 | qfq | 2,822,000 | 16,132,306 | -3.41% |
| 2024-07-05 | 5.73 | 5.89 | 5.65 | 5.87 | 5.87 | qfq | 2,636,200 | 15,264,124 | 2.09% |
| 2024-07-04 | 5.97 | 6.04 | 5.74 | 5.75 | 5.75 | qfq | 3,633,000 | 21,186,982 | -4.01% |
| 2024-07-03 | 6.05 | 6.08 | 5.98 | 5.99 | 5.99 | qfq | 2,644,301 | 15,913,823 | -0.99% |
| 2024-07-02 | 6.00 | 6.12 | 5.95 | 6.05 | 6.05 | qfq | 2,744,300 | 16,629,132 | 0.83% |
| 2024-07-01 | 5.98 | 6.05 | 5.84 | 6.00 | 6.00 | qfq | 3,313,101 | 19,710,544 | 0.00% |
| 2024-06-28 | 5.97 | 6.14 | 5.90 | 6.00 | 6.00 | qfq | 2,722,301 | 16,478,748 | 0.84% |
| 2024-06-27 | 6.13 | 6.18 | 5.95 | 5.95 | 5.95 | qfq | 2,322,300 | 14,034,229 | -2.94% |
| 2024-06-26 | 5.84 | 6.14 | 5.79 | 6.13 | 6.13 | qfq | 3,183,201 | 19,054,617 | 4.07% |
| 2024-06-25 | 5.95 | 6.03 | 5.80 | 5.89 | 5.89 | qfq | 3,753,500 | 22,149,504 | 0.00% |
| 2024-06-24 | 6.20 | 6.20 | 5.85 | 5.89 | 5.89 | qfq | 4,227,479 | 25,239,534 | -4.69% |
| 2024-06-21 | 6.18 | 6.26 | 6.11 | 6.18 | 6.18 | qfq | 2,386,128 | 14,761,061 | 0.00% |
| 2024-06-20 | 6.42 | 6.50 | 6.17 | 6.18 | 6.18 | qfq | 3,302,500 | 20,758,843 | -3.74% |
| 2024-06-19 | 6.47 | 6.54 | 6.41 | 6.42 | 6.42 | qfq | 2,199,001 | 14,207,255 | -0.93% |
| 2024-06-18 | 6.30 | 6.50 | 6.30 | 6.48 | 6.48 | qfq | 2,835,000 | 18,254,619 | 2.53% |
| 2024-06-17 | 6.45 | 6.48 | 6.31 | 6.32 | 6.32 | qfq | 3,091,200 | 19,663,835 | -1.86% |
| 2024-06-14 | 6.46 | 6.47 | 6.29 | 6.44 | 6.44 | qfq | 3,267,100 | 20,927,598 | 0.47% |
| 2024-06-13 | 6.53 | 6.53 | 6.32 | 6.41 | 6.41 | qfq | 2,835,400 | 18,171,109 | -1.08% |
| 2024-06-12 | 6.42 | 6.54 | 6.37 | 6.48 | 6.48 | qfq | 3,329,100 | 21,573,295 | 0.93% |
| 2024-06-11 | 6.30 | 6.43 | 6.10 | 6.42 | 6.42 | qfq | 3,993,700 | 25,200,205 | 2.07% |
| 2024-06-07 | 6.02 | 6.31 | 6.02 | 6.29 | 6.29 | qfq | 4,730,873 | 29,426,610 | 3.62% |
| 2024-06-06 | 6.43 | 6.50 | 5.99 | 6.07 | 6.07 | qfq | 8,853,596 | 54,370,822 | -5.60% |
| 2024-06-05 | 6.31 | 6.67 | 6.31 | 6.43 | 6.43 | qfq | 4,495,501 | 29,395,841 | -1.98% |
| 2024-06-04 | 6.81 | 6.82 | 6.42 | 6.56 | 6.56 | qfq | 6,226,628 | 40,857,098 | -3.67% |
| 2024-06-03 | 7.10 | 7.12 | 6.70 | 6.81 | 6.81 | qfq | 4,995,300 | 34,461,433 | -4.22% |
| 2024-05-31 | 7.08 | 7.14 | 6.98 | 7.11 | 7.11 | qfq | 3,264,200 | 23,071,879 | 1.14% |
| 2024-05-30 | 6.90 | 7.06 | 6.76 | 7.03 | 7.03 | qfq | 2,660,200 | 18,576,925 | 1.30% |
| 2024-05-29 | 7.03 | 7.19 | 6.91 | 6.94 | 6.94 | qfq | 2,897,400 | 20,379,000 | -0.72% |
| 2024-05-28 | 6.76 | 7.10 | 6.76 | 6.99 | 6.99 | qfq | 3,292,600 | 23,081,627 | -1.27% |
| 2024-05-27 | 7.14 | 7.16 | 6.90 | 7.08 | 7.08 | qfq | 4,716,900 | 32,986,276 | -0.28% |
| 2024-05-24 | 7.28 | 7.34 | 7.08 | 7.10 | 7.10 | qfq | 3,974,300 | 28,621,643 | -2.20% |
| 2024-05-23 | 7.23 | 7.41 | 7.22 | 7.26 | 7.26 | qfq | 3,344,500 | 24,476,288 | -1.09% |
| 2024-05-22 | 7.38 | 7.43 | 7.26 | 7.34 | 7.34 | qfq | 2,710,221 | 19,854,780 | -0.54% |
| 2024-05-21 | 7.45 | 7.45 | 7.33 | 7.38 | 7.38 | qfq | 3,098,700 | 22,885,778 | -1.34% |
| 2024-05-20 | 7.50 | 7.59 | 7.39 | 7.48 | 7.48 | qfq | 3,490,096 | 26,129,914 | 0.67% |
| 2024-05-17 | 7.25 | 7.45 | 7.24 | 7.43 | 7.43 | qfq | 3,716,001 | 27,365,553 | 2.48% |
| 2024-05-16 | 7.26 | 7.37 | 7.21 | 7.25 | 7.25 | qfq | 3,644,463 | 26,614,068 | 0.28% |
| 2024-05-15 | 7.35 | 7.35 | 7.14 | 7.23 | 7.23 | qfq | 2,178,400 | 15,813,869 | -0.82% |
| 2024-05-14 | 7.34 | 7.40 | 7.24 | 7.29 | 7.29 | qfq | 3,832,400 | 27,997,198 | 0.14% |
| 2024-05-13 | 7.55 | 7.55 | 7.23 | 7.28 | 7.28 | qfq | 4,540,798 | 33,368,247 | -4.08% |
| 2024-05-10 | 7.63 | 7.71 | 7.54 | 7.59 | 7.59 | qfq | 4,599,601 | 35,087,533 | -0.39% |
| 2024-05-09 | 7.45 | 7.66 | 7.45 | 7.62 | 7.62 | qfq | 5,528,296 | 41,858,451 | 2.56% |
| 2024-05-08 | 7.56 | 7.65 | 7.39 | 7.43 | 7.43 | qfq | 5,157,100 | 38,613,251 | -1.20% |
| 2024-05-07 | 7.34 | 7.56 | 7.32 | 7.52 | 7.52 | qfq | 5,365,042 | 40,036,886 | 2.73% |
| 2024-05-06 | 7.27 | 7.33 | 7.18 | 7.32 | 7.32 | qfq | 3,985,500 | 28,976,896 | 2.38% |
| 2024-04-30 | 7.15 | 7.23 | 7.07 | 7.15 | 7.15 | qfq | 4,475,300 | 31,987,293 | 0.28% |
| 2024-04-29 | 7.18 | 7.18 | 7.04 | 7.13 | 7.13 | qfq | 4,468,222 | 31,766,669 | 0.99% |
| 2024-04-26 | 7.01 | 7.14 | 6.92 | 7.06 | 7.06 | qfq | 3,936,172 | 27,686,677 | 1.15% |
| 2024-04-25 | 6.98 | 7.05 | 6.91 | 6.98 | 6.98 | qfq | 3,794,001 | 26,466,644 | 0.00% |
| 2024-04-24 | 6.83 | 7.00 | 6.80 | 6.98 | 6.98 | qfq | 5,056,183 | 34,997,410 | 2.35% |
| 2024-04-23 | 6.85 | 6.98 | 6.73 | 6.82 | 6.82 | qfq | 5,375,802 | 36,839,432 | -0.29% |
| 2024-04-22 | 6.72 | 6.88 | 6.32 | 6.84 | 6.84 | qfq | 8,139,781 | 54,484,724 | 1.48% |
| 2024-04-19 | 6.64 | 6.83 | 6.50 | 6.74 | 6.74 | qfq | 5,406,379 | 36,273,542 | 0.90% |
| 2024-04-18 | 6.98 | 6.98 | 6.61 | 6.68 | 6.68 | qfq | 7,587,200 | 51,083,173 | -0.15% |
| 2024-04-17 | 6.18 | 6.69 | 6.15 | 6.69 | 6.69 | qfq | 5,962,200 | 38,952,966 | 10.03% |
| 2024-04-16 | 6.74 | 6.74 | 6.08 | 6.08 | 6.08 | qfq | 9,563,685 | 60,363,589 | -9.93% |
| 2024-04-15 | 7.42 | 7.48 | 6.68 | 6.75 | 6.75 | qfq | 10,942,219 | 76,069,711 | -9.03% |
| 2024-04-12 | 7.51 | 7.56 | 7.35 | 7.42 | 7.42 | qfq | 3,292,180 | 24,575,723 | -1.07% |
| 2024-04-11 | 7.48 | 7.59 | 7.38 | 7.50 | 7.50 | qfq | 3,488,913 | 26,147,774 | 0.27% |
| 2024-04-10 | 7.72 | 7.73 | 7.40 | 7.48 | 7.48 | qfq | 4,273,579 | 32,167,494 | -3.73% |
| 2024-04-09 | 7.66 | 7.79 | 7.56 | 7.77 | 7.77 | qfq | 3,894,300 | 29,905,086 | -0.38% |
| 2024-04-08 | 7.91 | 8.01 | 7.63 | 7.80 | 7.80 | qfq | 5,369,596 | 41,799,660 | -1.64% |
| 2024-04-03 | 7.91 | 7.95 | 7.73 | 7.93 | 7.93 | qfq | 3,583,400 | 28,089,791 | 0.25% |
| 2024-04-02 | 7.97 | 7.98 | 7.83 | 7.91 | 7.91 | qfq | 4,227,900 | 33,417,530 | -0.75% |
| 2024-04-01 | 7.83 | 7.99 | 7.82 | 7.97 | 7.97 | qfq | 6,215,533 | 49,097,456 | 1.01% |
| 2024-03-29 | 7.79 | 7.93 | 7.66 | 7.89 | 7.89 | qfq | 5,421,601 | 42,295,288 | 1.41% |
| 2024-03-28 | 7.55 | 7.86 | 7.55 | 7.78 | 7.78 | qfq | 7,329,501 | 56,878,603 | 3.73% |
| 2024-03-27 | 7.80 | 8.03 | 7.47 | 7.50 | 7.50 | qfq | 6,478,500 | 50,020,551 | -3.85% |
| 2024-03-26 | 7.86 | 8.05 | 7.69 | 7.80 | 7.80 | qfq | 8,088,330 | 63,210,896 | -2.26% |
| 2024-03-25 | 8.40 | 8.48 | 7.93 | 7.98 | 7.98 | qfq | 9,853,400 | 80,762,440 | -5.00% |
| 2024-03-22 | 8.15 | 8.61 | 8.10 | 8.40 | 8.40 | qfq | 14,552,168 | 121,836,212 | 2.56% |
| 2024-03-21 | 8.07 | 8.27 | 7.92 | 8.19 | 8.19 | qfq | 10,303,401 | 83,543,818 | 1.36% |
| 2024-03-20 | 8.00 | 8.10 | 7.92 | 8.08 | 8.08 | qfq | 7,844,525 | 62,901,197 | 0.37% |
| 2024-03-19 | 7.91 | 8.17 | 7.73 | 8.05 | 8.05 | qfq | 12,043,623 | 96,654,078 | 1.39% |
| 2024-03-18 | 7.88 | 8.06 | 7.81 | 7.94 | 7.94 | qfq | 11,422,258 | 90,507,948 | 1.15% |
| 2024-03-15 | 7.80 | 8.04 | 7.72 | 7.85 | 7.85 | qfq | 14,285,024 | 112,205,292 | -0.88% |
| 2024-03-14 | 8.18 | 8.42 | 7.79 | 7.92 | 7.92 | qfq | 28,742,332 | 233,190,447 | -0.75% |
| 2024-03-13 | 7.25 | 7.98 | 7.23 | 7.98 | 7.98 | qfq | 19,349,152 | 150,021,415 | 10.07% |
| 2024-03-12 | 7.27 | 7.34 | 7.16 | 7.25 | 7.25 | qfq | 6,688,891 | 48,449,520 | -0.28% |
| 2024-03-11 | 7.23 | 7.27 | 7.11 | 7.27 | 7.27 | qfq | 6,602,001 | 47,555,240 | 0.55% |
| 2024-03-08 | 7.25 | 7.27 | 7.10 | 7.23 | 7.23 | qfq | 7,774,219 | 55,678,428 | -0.14% |
| 2024-03-07 | 7.35 | 7.36 | 7.14 | 7.24 | 7.24 | qfq | 12,996,781 | 94,025,506 | -2.16% |
| 2024-03-06 | 7.62 | 7.62 | 7.26 | 7.40 | 7.40 | qfq | 20,887,017 | 153,846,058 | -4.39% |
| 2024-03-05 | 7.14 | 7.74 | 7.13 | 7.74 | 7.74 | qfq | 16,491,040 | 125,999,276 | 9.94% |
| 2024-03-04 | 7.00 | 7.09 | 6.94 | 7.04 | 7.04 | qfq | 3,653,200 | 25,696,294 | 0.28% |
| 2024-03-01 | 6.94 | 7.07 | 6.91 | 7.02 | 7.02 | qfq | 3,778,200 | 26,441,558 | 1.15% |
| 2024-02-29 | 6.70 | 6.97 | 6.60 | 6.94 | 6.94 | qfq | 5,450,192 | 37,422,356 | 2.21% |
| 2024-02-28 | 7.35 | 7.46 | 6.75 | 6.79 | 6.79 | qfq | 10,378,200 | 73,681,608 | -7.99% |
| 2024-02-27 | 7.00 | 7.38 | 6.83 | 7.38 | 7.38 | qfq | 5,864,600 | 42,246,545 | 6.03% |
| 2024-02-26 | 6.80 | 7.14 | 6.70 | 6.96 | 6.96 | qfq | 5,621,239 | 39,059,037 | 2.35% |
| 2024-02-23 | 6.52 | 6.80 | 6.46 | 6.80 | 6.80 | qfq | 6,306,100 | 41,678,094 | 5.43% |
| 2024-02-22 | 6.33 | 6.45 | 6.25 | 6.45 | 6.45 | qfq | 4,825,201 | 30,801,607 | 2.22% |
| 2024-02-21 | 6.29 | 6.49 | 6.18 | 6.31 | 6.31 | qfq | 6,117,200 | 38,811,370 | -0.16% |
| 2024-02-20 | 6.03 | 6.37 | 5.90 | 6.32 | 6.32 | qfq | 5,922,390 | 36,966,481 | 4.81% |
| 2024-02-19 | 5.80 | 6.10 | 5.76 | 6.03 | 6.03 | qfq | 7,131,058 | 42,426,059 | 6.16% |
| 2024-02-08 | 4.96 | 5.68 | 4.96 | 5.68 | 5.68 | qfq | 9,773,201 | 52,245,407 | 10.08% |
| 2024-02-07 | 5.44 | 5.68 | 5.08 | 5.16 | 5.16 | qfq | 10,141,456 | 54,407,167 | -6.01% |
| 2024-02-06 | 5.18 | 5.65 | 5.09 | 5.49 | 5.49 | qfq | 10,582,446 | 55,656,534 | -2.83% |
| 2024-02-05 | 6.18 | 6.29 | 5.65 | 5.65 | 5.65 | qfq | 5,847,714 | 33,695,418 | -10.03% |
| 2024-02-02 | 6.64 | 6.86 | 6.01 | 6.28 | 6.28 | qfq | 5,527,500 | 35,576,443 | -5.56% |
| 2024-02-01 | 6.49 | 6.86 | 6.21 | 6.65 | 6.65 | qfq | 7,491,000 | 49,618,906 | -1.63% |
| 2024-01-31 | 7.36 | 7.39 | 6.76 | 6.76 | 6.76 | qfq | 6,795,085 | 46,585,508 | -9.99% |
| 2024-01-30 | 7.77 | 7.85 | 7.51 | 7.51 | 7.51 | qfq | 2,544,200 | 19,557,545 | -3.96% |
| 2024-01-29 | 8.11 | 8.20 | 7.80 | 7.82 | 7.82 | qfq | 2,601,800 | 20,627,192 | -3.22% |
| 2024-01-26 | 8.12 | 8.19 | 8.00 | 8.08 | 8.08 | qfq | 2,679,300 | 21,723,464 | -0.12% |
| 2024-01-25 | 7.89 | 8.09 | 7.81 | 8.09 | 8.09 | qfq | 3,237,400 | 25,814,285 | 3.32% |
| 2024-01-24 | 7.71 | 7.84 | 7.46 | 7.83 | 7.83 | qfq | 3,274,810 | 25,094,619 | 1.42% |
| 2024-01-23 | 7.69 | 7.74 | 7.43 | 7.72 | 7.72 | qfq | 3,945,020 | 29,914,235 | 0.78% |
| 2024-01-22 | 8.24 | 8.24 | 7.51 | 7.66 | 7.66 | qfq | 4,490,330 | 35,380,879 | -6.70% |
| 2024-01-19 | 8.40 | 8.45 | 8.21 | 8.21 | 8.21 | qfq | 2,496,500 | 20,753,393 | -2.03% |
| 2024-01-18 | 8.63 | 8.63 | 8.12 | 8.38 | 8.38 | qfq | 4,261,901 | 35,431,877 | -2.90% |
| 2024-01-17 | 8.80 | 8.82 | 8.63 | 8.63 | 8.63 | qfq | 2,477,601 | 21,617,874 | -2.04% |
| 2024-01-16 | 8.95 | 9.00 | 8.69 | 8.81 | 8.81 | qfq | 2,758,700 | 24,289,051 | -1.56% |
| 2024-01-15 | 8.99 | 9.01 | 8.88 | 8.95 | 8.95 | qfq | 2,055,100 | 18,382,301 | -0.67% |
| 2024-01-12 | 9.03 | 9.12 | 9.00 | 9.01 | 9.01 | qfq | 2,317,893 | 21,011,996 | -0.33% |
| 2024-01-11 | 8.91 | 9.10 | 8.86 | 9.04 | 9.04 | qfq | 3,823,193 | 34,486,315 | 1.69% |
| 2024-01-10 | 8.90 | 9.00 | 8.70 | 8.89 | 8.89 | qfq | 2,501,437 | 22,189,245 | 0.00% |
| 2024-01-09 | 8.89 | 9.05 | 8.86 | 8.89 | 8.89 | qfq | 2,442,400 | 21,827,226 | 0.34% |
| 2024-01-08 | 9.11 | 9.11 | 8.86 | 8.86 | 8.86 | qfq | 3,008,400 | 26,880,911 | -2.21% |
| 2024-01-05 | 9.25 | 9.29 | 9.03 | 9.06 | 9.06 | qfq | 2,731,303 | 24,996,668 | -1.95% |
| 2024-01-04 | 9.27 | 9.27 | 9.19 | 9.24 | 9.24 | qfq | 2,221,873 | 20,490,486 | -0.54% |
| 2024-01-03 | 9.30 | 9.33 | 9.22 | 9.29 | 9.29 | qfq | 2,559,200 | 23,710,483 | -0.43% |
| 2024-01-02 | 9.28 | 9.45 | 9.27 | 9.33 | 9.33 | qfq | 4,058,201 | 38,000,467 | 0.32% |
| 2023-12-29 | 9.19 | 9.32 | 9.18 | 9.30 | 9.30 | qfq | 2,833,894 | 26,281,499 | 0.98% |
| 2023-12-28 | 9.08 | 9.28 | 9.04 | 9.21 | 9.21 | qfq | 3,050,094 | 28,072,948 | 1.32% |
| 2023-12-27 | 8.96 | 9.10 | 8.93 | 9.09 | 9.09 | qfq | 2,067,101 | 18,632,320 | 1.56% |
| 2023-12-26 | 9.13 | 9.14 | 8.92 | 8.95 | 8.95 | qfq | 2,449,700 | 22,037,316 | -1.86% |
| 2023-12-25 | 9.18 | 9.26 | 9.09 | 9.12 | 9.12 | qfq | 2,093,420 | 19,133,845 | -0.44% |
| 2023-12-22 | 9.23 | 9.31 | 9.15 | 9.16 | 9.16 | qfq | 2,429,521 | 22,440,572 | -0.76% |
| 2023-12-21 | 9.22 | 9.30 | 9.00 | 9.23 | 9.23 | qfq | 3,172,120 | 29,110,026 | 0.54% |
| 2023-12-20 | 9.23 | 9.34 | 9.16 | 9.18 | 9.18 | qfq | 2,194,029 | 20,269,900 | -0.86% |
| 2023-12-19 | 9.25 | 9.29 | 9.17 | 9.26 | 9.26 | qfq | 2,085,201 | 19,223,738 | -0.22% |
| 2023-12-18 | 9.43 | 9.46 | 9.21 | 9.28 | 9.28 | qfq | 3,444,373 | 32,107,417 | -2.11% |
| 2023-12-15 | 9.52 | 9.53 | 9.43 | 9.48 | 9.48 | qfq | 2,493,828 | 23,626,211 | -0.32% |
| 2023-12-14 | 9.58 | 9.65 | 9.48 | 9.51 | 9.51 | qfq | 3,437,500 | 32,803,858 | -0.42% |
| 2023-12-13 | 9.57 | 9.73 | 9.54 | 9.55 | 9.55 | qfq | 5,229,600 | 50,504,663 | -0.62% |
| 2023-12-12 | 9.55 | 9.68 | 9.54 | 9.61 | 9.61 | qfq | 4,222,173 | 40,667,389 | 0.52% |
| 2023-12-11 | 9.45 | 9.59 | 9.36 | 9.56 | 9.56 | qfq | 4,705,792 | 44,764,796 | 1.06% |
| 2023-12-08 | 9.50 | 9.62 | 9.40 | 9.46 | 9.46 | qfq | 6,193,886 | 58,801,613 | -1.05% |
| 2023-12-07 | 9.71 | 9.73 | 9.49 | 9.56 | 9.56 | qfq | 8,824,674 | 84,474,521 | -2.35% |
| 2023-12-06 | 9.73 | 9.95 | 9.67 | 9.79 | 9.79 | qfq | 13,038,893 | 127,757,207 | 0.72% |
| 2023-12-05 | 10.00 | 10.04 | 9.72 | 9.72 | 9.72 | qfq | 10,751,521 | 105,480,475 | -2.51% |
| 2023-12-04 | 10.02 | 10.10 | 9.93 | 9.97 | 9.97 | qfq | 12,299,300 | 122,950,776 | -1.48% |
| 2023-12-01 | 10.24 | 10.24 | 9.91 | 10.12 | 10.12 | qfq | 14,635,300 | 147,474,110 | -1.17% |
| 2023-11-30 | 10.51 | 10.65 | 10.10 | 10.24 | 10.24 | qfq | 27,812,755 | 287,583,279 | -4.83% |
| 2023-11-29 | 9.83 | 10.76 | 9.69 | 10.76 | 10.76 | qfq | 28,820,990 | 302,810,752 | 10.02% |
| 2023-11-28 | 9.48 | 9.85 | 9.45 | 9.78 | 9.78 | qfq | 4,893,392 | 47,587,883 | 3.16% |
| 2023-11-27 | 9.50 | 9.55 | 9.43 | 9.48 | 9.48 | qfq | 2,099,700 | 19,913,285 | -0.21% |
| 2023-11-24 | 9.62 | 9.63 | 9.46 | 9.50 | 9.50 | qfq | 2,295,115 | 21,838,541 | -1.25% |
| 2023-11-23 | 9.55 | 9.68 | 9.54 | 9.62 | 9.62 | qfq | 2,478,400 | 23,802,364 | 0.52% |
| 2023-11-22 | 9.65 | 9.69 | 9.56 | 9.57 | 9.57 | qfq | 2,942,400 | 28,345,757 | -0.73% |
| 2023-11-21 | 9.74 | 9.79 | 9.60 | 9.64 | 9.64 | qfq | 3,552,039 | 34,461,810 | -1.13% |
| 2023-11-20 | 9.70 | 9.78 | 9.56 | 9.75 | 9.75 | qfq | 4,301,100 | 41,647,369 | 1.14% |
| 2023-11-17 | 9.52 | 9.66 | 9.52 | 9.64 | 9.64 | qfq | 3,469,201 | 33,297,209 | 0.94% |
| 2023-11-16 | 9.57 | 9.64 | 9.52 | 9.55 | 9.55 | qfq | 3,451,814 | 33,001,827 | -0.42% |
| 2023-11-15 | 9.67 | 9.76 | 9.42 | 9.59 | 9.59 | qfq | 6,609,771 | 63,435,779 | -0.21% |
| 2023-11-14 | 9.55 | 9.70 | 9.42 | 9.61 | 9.61 | qfq | 8,970,063 | 85,769,908 | 0.52% |
| 2023-11-13 | 9.45 | 9.57 | 8.89 | 9.56 | 9.56 | qfq | 9,467,243 | 88,643,814 | 1.70% |
| 2023-11-10 | 9.27 | 9.45 | 9.18 | 9.40 | 9.40 | qfq | 4,622,500 | 43,283,720 | 1.40% |
| 2023-11-09 | 9.35 | 9.35 | 9.25 | 9.27 | 9.27 | qfq | 2,185,800 | 20,293,923 | -0.64% |
| 2023-11-08 | 9.38 | 9.45 | 9.28 | 9.33 | 9.33 | qfq | 3,808,878 | 35,690,456 | -0.64% |
| 2023-11-07 | 9.30 | 9.47 | 9.24 | 9.39 | 9.39 | qfq | 3,785,078 | 35,399,708 | 0.97% |
| 2023-11-06 | 9.18 | 9.32 | 9.18 | 9.30 | 9.30 | qfq | 3,212,484 | 29,817,550 | 1.64% |
| 2023-11-03 | 8.93 | 9.23 | 8.92 | 9.15 | 9.15 | qfq | 3,492,000 | 31,915,864 | 2.58% |
| 2023-11-02 | 9.08 | 9.16 | 8.91 | 8.92 | 8.92 | qfq | 2,964,700 | 26,680,624 | -1.65% |
| 2023-11-01 | 9.15 | 9.20 | 9.03 | 9.07 | 9.07 | qfq | 2,793,201 | 25,369,972 | -0.55% |
| 2023-10-31 | 9.40 | 9.43 | 9.10 | 9.12 | 9.12 | qfq | 4,447,823 | 40,965,409 | -2.98% |
| 2023-10-30 | 9.20 | 9.45 | 9.20 | 9.40 | 9.40 | qfq | 4,192,710 | 39,355,449 | -0.42% |
| 2023-10-27 | 9.28 | 9.45 | 9.21 | 9.44 | 9.44 | qfq | 2,504,388 | 23,432,811 | 1.94% |
| 2023-10-26 | 9.12 | 9.27 | 8.98 | 9.26 | 9.26 | qfq | 2,457,200 | 22,428,343 | 0.87% |
| 2023-10-25 | 8.97 | 9.29 | 8.97 | 9.18 | 9.18 | qfq | 4,471,562 | 40,986,322 | 2.46% |
| 2023-10-24 | 8.91 | 9.06 | 8.84 | 8.96 | 8.96 | qfq | 4,052,121 | 36,179,664 | 0.34% |
| 2023-10-23 | 9.11 | 9.13 | 8.91 | 8.93 | 8.93 | qfq | 4,053,889 | 36,496,683 | -1.98% |
| 2023-10-20 | 9.33 | 9.35 | 9.10 | 9.11 | 9.11 | qfq | 3,243,065 | 29,780,191 | -2.15% |
| 2023-10-19 | 9.42 | 9.58 | 9.31 | 9.31 | 9.31 | qfq | 3,671,600 | 34,657,515 | -1.69% |
| 2023-10-18 | 9.63 | 9.64 | 9.46 | 9.47 | 9.47 | qfq | 2,104,220 | 19,990,298 | -1.46% |
| 2023-10-17 | 9.72 | 9.76 | 9.54 | 9.61 | 9.61 | qfq | 3,117,581 | 29,947,717 | -1.23% |
| 2023-10-16 | 9.81 | 9.86 | 9.70 | 9.73 | 9.73 | qfq | 2,410,900 | 23,542,456 | -0.82% |
| 2023-10-13 | 9.90 | 9.90 | 9.78 | 9.81 | 9.81 | qfq | 1,410,088 | 13,844,668 | -0.91% |
| 2023-10-12 | 9.86 | 9.91 | 9.77 | 9.90 | 9.90 | qfq | 2,274,900 | 22,428,124 | 0.61% |
| 2023-10-11 | 9.80 | 9.90 | 9.75 | 9.84 | 9.84 | qfq | 2,110,432 | 20,731,554 | 0.51% |
| 2023-10-10 | 9.85 | 9.87 | 9.75 | 9.79 | 9.79 | qfq | 1,898,862 | 18,615,399 | -0.20% |
| 2023-10-09 | 9.85 | 9.98 | 9.75 | 9.81 | 9.81 | qfq | 2,318,400 | 22,809,749 | -0.41% |
| 2023-09-28 | 9.67 | 9.86 | 9.65 | 9.85 | 9.85 | qfq | 2,528,814 | 24,773,561 | 1.76% |
| 2023-09-27 | 9.72 | 9.78 | 9.66 | 9.68 | 9.68 | qfq | 1,816,000 | 17,616,660 | -0.10% |
| 2023-09-26 | 9.86 | 9.86 | 9.68 | 9.69 | 9.69 | qfq | 1,828,300 | 17,786,014 | -1.12% |
| 2023-09-25 | 9.94 | 9.95 | 9.79 | 9.80 | 9.80 | qfq | 1,793,300 | 17,637,419 | -1.11% |
| 2023-09-22 | 9.71 | 9.93 | 9.71 | 9.91 | 9.91 | qfq | 1,873,000 | 18,423,649 | 1.64% |
| 2023-09-21 | 9.72 | 9.89 | 9.72 | 9.75 | 9.75 | qfq | 1,725,500 | 16,883,040 | -0.61% |
| 2023-09-20 | 9.89 | 9.93 | 9.81 | 9.81 | 9.81 | qfq | 1,435,700 | 14,151,782 | -0.71% |
| 2023-09-19 | 10.00 | 10.05 | 9.85 | 9.88 | 9.88 | qfq | 2,580,700 | 25,593,791 | -1.59% |
| 2023-09-18 | 10.12 | 10.12 | 9.93 | 10.04 | 10.04 | qfq | 2,137,832 | 21,448,301 | -0.69% |
| 2023-09-15 | 10.08 | 10.19 | 10.00 | 10.11 | 10.11 | qfq | 3,154,301 | 31,841,413 | 1.20% |
| 2023-09-14 | 10.13 | 10.13 | 9.95 | 9.99 | 9.99 | qfq | 2,009,000 | 20,089,841 | -0.70% |
| 2023-09-13 | 10.25 | 10.25 | 9.99 | 10.06 | 10.06 | qfq | 2,524,800 | 25,469,691 | -1.66% |
| 2023-09-12 | 10.17 | 10.25 | 10.13 | 10.23 | 10.23 | qfq | 2,505,648 | 25,561,553 | 0.69% |
| 2023-09-11 | 10.12 | 10.19 | 10.00 | 10.16 | 10.16 | qfq | 2,672,065 | 27,053,960 | 0.49% |
| 2023-09-08 | 10.05 | 10.16 | 9.99 | 10.11 | 10.11 | qfq | 3,294,933 | 33,222,550 | 0.60% |
| 2023-09-07 | 10.12 | 10.23 | 10.00 | 10.05 | 10.05 | qfq | 4,173,700 | 42,191,852 | -0.89% |
| 2023-09-06 | 9.87 | 10.17 | 9.84 | 10.14 | 10.14 | qfq | 4,534,500 | 45,514,712 | 2.53% |
| 2023-09-05 | 9.90 | 9.94 | 9.86 | 9.89 | 9.89 | qfq | 2,235,300 | 22,129,788 | 0.00% |
| 2023-09-04 | 9.90 | 9.97 | 9.82 | 9.89 | 9.89 | qfq | 2,366,732 | 23,358,238 | 0.20% |
| 2023-09-01 | 9.80 | 9.90 | 9.75 | 9.87 | 9.87 | qfq | 2,576,140 | 25,339,967 | 0.71% |
| 2023-08-31 | 9.79 | 9.85 | 9.69 | 9.80 | 9.80 | qfq | 2,634,600 | 25,752,403 | 0.10% |
| 2023-08-30 | 9.72 | 9.87 | 9.72 | 9.79 | 9.79 | qfq | 2,865,362 | 28,100,932 | 0.51% |
| 2023-08-29 | 9.70 | 9.76 | 9.55 | 9.74 | 9.74 | qfq | 2,267,700 | 22,001,994 | 1.67% |
| 2023-08-28 | 9.92 | 9.92 | 9.56 | 9.58 | 9.58 | qfq | 5,228,305 | 50,642,068 | 2.46% |
| 2023-08-25 | 9.75 | 9.75 | 9.31 | 9.35 | 9.35 | qfq | 4,628,820 | 43,772,720 | -3.21% |
| 2023-08-24 | 9.53 | 9.92 | 9.44 | 9.66 | 9.66 | qfq | 3,992,800 | 38,606,163 | 1.58% |
| 2023-08-23 | 9.83 | 9.83 | 9.50 | 9.51 | 9.51 | qfq | 3,169,465 | 30,377,747 | -3.26% |
| 2023-08-22 | 9.99 | 10.05 | 9.60 | 9.83 | 9.83 | qfq | 5,432,100 | 53,127,825 | -1.21% |
| 2023-08-21 | 10.22 | 10.25 | 9.95 | 9.95 | 9.95 | qfq | 3,224,705 | 32,467,588 | -2.16% |
| 2023-08-18 | 10.44 | 10.54 | 10.17 | 10.17 | 10.17 | qfq | 3,781,274 | 39,154,078 | -2.31% |
| 2023-08-17 | 10.00 | 10.43 | 9.97 | 10.41 | 10.41 | qfq | 5,731,077 | 58,786,444 | 4.31% |
| 2023-08-16 | 10.02 | 10.10 | 9.98 | 9.98 | 9.98 | qfq | 1,576,700 | 15,786,623 | -0.60% |
| 2023-08-15 | 10.19 | 10.19 | 9.99 | 10.04 | 10.04 | qfq | 1,701,200 | 17,090,867 | -1.28% |
| 2023-08-14 | 10.09 | 10.18 | 9.90 | 10.17 | 10.17 | qfq | 2,304,400 | 23,136,035 | 0.79% |
| 2023-08-11 | 10.24 | 10.25 | 10.06 | 10.09 | 10.09 | qfq | 2,935,908 | 29,762,195 | -1.56% |
| 2023-08-10 | 10.20 | 10.28 | 10.18 | 10.25 | 10.25 | qfq | 1,522,383 | 15,573,496 | 0.59% |
| 2023-08-09 | 10.28 | 10.28 | 10.18 | 10.19 | 10.19 | qfq | 2,065,611 | 21,108,343 | -0.88% |
| 2023-08-08 | 10.30 | 10.38 | 10.24 | 10.28 | 10.28 | qfq | 1,997,498 | 20,536,728 | -0.29% |
| 2023-08-07 | 10.47 | 10.47 | 10.27 | 10.31 | 10.31 | qfq | 2,543,982 | 26,317,663 | -1.25% |
| 2023-08-04 | 10.43 | 10.46 | 10.39 | 10.44 | 10.44 | qfq | 2,265,500 | 23,628,690 | 0.48% |
| 2023-08-03 | 10.44 | 10.44 | 10.31 | 10.39 | 10.39 | qfq | 2,603,000 | 26,947,349 | -0.48% |
| 2023-08-02 | 10.35 | 10.61 | 10.33 | 10.44 | 10.44 | qfq | 3,064,722 | 31,972,903 | 0.87% |
| 2023-08-01 | 10.43 | 10.43 | 10.28 | 10.35 | 10.35 | qfq | 2,086,701 | 21,575,862 | -0.38% |
| 2023-07-31 | 10.34 | 10.43 | 10.33 | 10.39 | 10.39 | qfq | 3,366,194 | 34,919,038 | 0.58% |
| 2023-07-28 | 10.21 | 10.35 | 10.11 | 10.33 | 10.33 | qfq | 3,146,300 | 32,252,102 | 0.98% |
| 2023-07-27 | 10.41 | 10.44 | 10.21 | 10.23 | 10.23 | qfq | 4,043,792 | 41,679,748 | -1.54% |
| 2023-07-26 | 10.45 | 10.51 | 10.37 | 10.39 | 10.39 | qfq | 2,080,500 | 21,687,872 | -1.05% |
| 2023-07-25 | 10.41 | 10.52 | 10.39 | 10.50 | 10.50 | qfq | 2,915,710 | 30,542,897 | 1.55% |
| 2023-07-24 | 10.30 | 10.38 | 10.22 | 10.34 | 10.34 | qfq | 1,952,700 | 20,167,241 | 0.29% |
| 2023-07-21 | 10.39 | 10.41 | 10.27 | 10.31 | 10.31 | qfq | 2,658,900 | 27,456,671 | -0.48% |
| 2023-07-20 | 10.43 | 10.55 | 10.32 | 10.36 | 10.36 | qfq | 3,436,900 | 35,810,291 | -1.33% |
| 2023-07-19 | 10.60 | 10.64 | 10.45 | 10.50 | 10.50 | qfq | 2,760,000 | 29,052,260 | -0.85% |
| 2023-07-18 | 10.54 | 10.68 | 10.51 | 10.59 | 10.59 | qfq | 2,345,484 | 24,849,546 | -0.09% |