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
英 力 特000635.SZ
最近收盘价5.952026-07-17
最近交易日2026-07-17
成交量（股）5,385,700
成交额（元）32,657,228
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 | 6.05 | 6.24 | 5.88 | 5.95 | 5.95 | qfq | 5,385,700 | 32,657,228 | -1.65% |
| 2026-07-16 | 6.00 | 6.12 | 5.87 | 6.05 | 6.05 | qfq | 4,110,661 | 24,846,001 | 0.83% |
| 2026-07-15 | 5.83 | 6.09 | 5.83 | 6.00 | 6.00 | qfq | 4,319,409 | 25,914,159 | 1.87% |
| 2026-07-14 | 5.77 | 5.91 | 5.71 | 5.89 | 5.89 | qfq | 4,827,661 | 28,162,727 | 1.90% |
| 2026-07-13 | 6.03 | 6.05 | 5.77 | 5.78 | 5.78 | qfq | 5,118,900 | 29,937,539 | -4.15% |
| 2026-07-10 | 5.94 | 6.19 | 5.85 | 6.03 | 6.03 | qfq | 5,686,000 | 34,463,252 | 1.52% |
| 2026-07-09 | 5.98 | 6.06 | 5.82 | 5.94 | 5.94 | qfq | 5,015,880 | 29,746,586 | -1.33% |
| 2026-07-08 | 6.16 | 6.20 | 6.01 | 6.02 | 6.02 | qfq | 4,118,300 | 25,028,311 | -2.27% |
| 2026-07-07 | 6.19 | 6.19 | 5.99 | 6.16 | 6.16 | qfq | 5,318,562 | 32,396,817 | -0.96% |
| 2026-07-06 | 6.19 | 6.36 | 6.13 | 6.22 | 6.22 | qfq | 5,486,600 | 34,176,247 | 0.48% |
| 2026-07-03 | 6.25 | 6.35 | 6.16 | 6.19 | 6.19 | qfq | 6,794,362 | 42,368,397 | -1.28% |
| 2026-07-02 | 6.15 | 6.51 | 6.10 | 6.27 | 6.27 | qfq | 8,742,610 | 55,307,626 | 1.62% |
| 2026-07-01 | 6.04 | 6.26 | 5.95 | 6.17 | 6.17 | qfq | 5,333,467 | 32,831,343 | 2.15% |
| 2026-06-30 | 6.17 | 6.20 | 5.98 | 6.04 | 6.04 | qfq | 5,288,533 | 32,021,010 | -1.47% |
| 2026-06-29 | 6.33 | 6.33 | 5.97 | 6.13 | 6.13 | qfq | 7,588,550 | 46,392,134 | -2.39% |
| 2026-06-26 | 6.24 | 6.65 | 6.09 | 6.28 | 6.28 | qfq | 9,094,620 | 57,582,832 | -0.32% |
| 2026-06-25 | 6.30 | 6.48 | 6.18 | 6.30 | 6.30 | qfq | 6,400,982 | 40,246,349 | -1.10% |
| 2026-06-24 | 6.57 | 6.67 | 6.28 | 6.37 | 6.37 | qfq | 7,662,162 | 49,150,533 | -3.92% |
| 2026-06-23 | 6.62 | 6.87 | 6.61 | 6.63 | 6.63 | qfq | 7,379,108 | 49,785,108 | -1.04% |
| 2026-06-22 | 6.53 | 6.73 | 6.37 | 6.70 | 6.70 | qfq | 8,025,010 | 52,543,132 | 2.60% |
| 2026-06-18 | 6.75 | 6.75 | 6.52 | 6.53 | 6.53 | qfq | 6,206,204 | 40,873,736 | -3.12% |
| 2026-06-17 | 6.99 | 7.02 | 6.67 | 6.74 | 6.74 | qfq | 9,785,600 | 66,302,929 | -3.85% |
| 2026-06-16 | 6.84 | 7.09 | 6.64 | 7.01 | 7.01 | qfq | 9,902,043 | 67,830,996 | 2.64% |
| 2026-06-15 | 6.92 | 7.14 | 6.77 | 6.83 | 6.83 | qfq | 11,328,902 | 78,578,621 | -0.73% |
| 2026-06-12 | 7.08 | 7.20 | 6.68 | 6.88 | 6.88 | qfq | 15,769,700 | 109,409,000 | -3.78% |
| 2026-06-11 | 6.73 | 7.39 | 6.54 | 7.15 | 7.15 | qfq | 22,181,824 | 156,479,102 | 6.24% |
| 2026-06-10 | 6.78 | 6.92 | 6.67 | 6.73 | 6.73 | qfq | 8,148,124 | 55,314,761 | -2.60% |
| 2026-06-09 | 6.79 | 7.06 | 6.62 | 6.91 | 6.91 | qfq | 11,729,368 | 80,146,665 | 2.52% |
| 2026-06-08 | 6.81 | 6.97 | 6.60 | 6.74 | 6.74 | qfq | 6,537,562 | 44,335,711 | -3.44% |
| 2026-06-05 | 6.91 | 7.10 | 6.78 | 6.98 | 6.98 | qfq | 5,993,000 | 41,853,938 | 1.01% |
| 2026-06-04 | 7.05 | 7.10 | 6.86 | 6.91 | 6.91 | qfq | 4,546,042 | 31,478,789 | -2.12% |
| 2026-06-03 | 7.11 | 7.15 | 6.97 | 7.06 | 7.06 | qfq | 5,711,410 | 40,244,048 | -0.84% |
| 2026-06-02 | 7.33 | 7.45 | 7.00 | 7.12 | 7.12 | qfq | 6,593,668 | 46,889,540 | -2.86% |
| 2026-06-01 | 6.93 | 7.37 | 6.90 | 7.33 | 7.33 | qfq | 7,832,605 | 56,632,541 | 5.32% |
| 2026-05-29 | 7.14 | 7.21 | 6.94 | 6.96 | 6.96 | qfq | 5,166,200 | 36,445,966 | -2.38% |
| 2026-05-28 | 7.03 | 7.16 | 6.93 | 7.13 | 7.13 | qfq | 4,607,700 | 32,592,074 | 1.42% |
| 2026-05-27 | 7.27 | 7.27 | 6.92 | 7.03 | 7.03 | qfq | 5,946,400 | 41,809,765 | -2.36% |
| 2026-05-26 | 7.38 | 7.39 | 7.07 | 7.20 | 7.20 | qfq | 6,023,600 | 43,285,932 | -2.44% |
| 2026-05-25 | 7.51 | 7.77 | 7.34 | 7.38 | 7.38 | qfq | 7,334,000 | 54,952,856 | -1.86% |
| 2026-05-22 | 7.40 | 7.55 | 7.31 | 7.52 | 7.52 | qfq | 6,515,700 | 48,730,719 | 2.59% |
| 2026-05-21 | 7.69 | 7.79 | 7.29 | 7.33 | 7.33 | qfq | 6,762,800 | 50,897,382 | -4.68% |
| 2026-05-20 | 7.83 | 7.84 | 7.65 | 7.69 | 7.69 | qfq | 5,176,700 | 39,868,563 | -2.41% |
| 2026-05-19 | 7.92 | 7.98 | 7.77 | 7.88 | 7.88 | qfq | 5,732,000 | 45,175,410 | -0.51% |
| 2026-05-18 | 8.01 | 8.01 | 7.75 | 7.92 | 7.92 | qfq | 8,629,765 | 67,898,241 | -1.25% |
| 2026-05-15 | 7.99 | 8.30 | 7.97 | 8.02 | 8.02 | qfq | 7,788,172 | 63,271,186 | 0.12% |
| 2026-05-14 | 8.11 | 8.15 | 7.98 | 8.01 | 8.01 | qfq | 5,021,421 | 40,372,191 | -0.99% |
| 2026-05-13 | 8.09 | 8.18 | 8.00 | 8.09 | 8.09 | qfq | 5,958,400 | 48,193,972 | 0.87% |
| 2026-05-12 | 8.27 | 8.27 | 7.94 | 8.02 | 8.02 | qfq | 8,451,404 | 68,313,317 | -3.14% |
| 2026-05-11 | 8.39 | 8.45 | 8.18 | 8.28 | 8.28 | qfq | 7,500,567 | 61,898,543 | -1.43% |
| 2026-05-08 | 8.13 | 8.50 | 8.09 | 8.40 | 8.40 | qfq | 9,221,600 | 76,515,042 | 3.45% |
| 2026-05-07 | 8.18 | 8.25 | 8.06 | 8.12 | 8.12 | qfq | 6,003,867 | 48,911,717 | -0.85% |
| 2026-05-06 | 8.23 | 8.26 | 8.11 | 8.19 | 8.19 | qfq | 5,717,700 | 46,670,476 | 0.37% |
| 2026-04-30 | 8.24 | 8.34 | 8.16 | 8.16 | 8.16 | qfq | 5,065,467 | 41,652,456 | -1.09% |
| 2026-04-29 | 8.14 | 8.31 | 8.04 | 8.25 | 8.25 | qfq | 7,345,936 | 60,545,900 | 1.23% |
| 2026-04-28 | 8.12 | 8.16 | 7.99 | 8.15 | 8.15 | qfq | 4,903,210 | 39,624,884 | 0.25% |
| 2026-04-27 | 7.99 | 8.17 | 7.85 | 8.13 | 8.13 | qfq | 7,331,800 | 58,733,286 | 1.12% |
| 2026-04-24 | 7.91 | 8.13 | 7.85 | 8.04 | 8.04 | qfq | 6,705,370 | 53,513,025 | 1.77% |
| 2026-04-23 | 8.08 | 8.10 | 7.85 | 7.90 | 7.90 | qfq | 7,598,024 | 60,244,320 | -1.74% |
| 2026-04-22 | 8.05 | 8.12 | 8.01 | 8.04 | 8.04 | qfq | 5,643,698 | 45,417,118 | -0.12% |
| 2026-04-21 | 8.10 | 8.15 | 7.90 | 8.05 | 8.05 | qfq | 7,521,613 | 60,151,933 | -2.42% |
| 2026-04-20 | 8.12 | 8.27 | 8.03 | 8.25 | 8.25 | qfq | 5,079,200 | 41,561,596 | 1.60% |
| 2026-04-17 | 8.18 | 8.30 | 8.07 | 8.12 | 8.12 | qfq | 4,146,000 | 33,735,615 | -0.85% |
| 2026-04-16 | 8.05 | 8.22 | 8.05 | 8.19 | 8.19 | qfq | 5,671,900 | 46,153,562 | 1.74% |
| 2026-04-15 | 8.33 | 8.36 | 8.01 | 8.05 | 8.05 | qfq | 7,415,500 | 60,162,412 | -2.78% |
| 2026-04-14 | 8.29 | 8.35 | 8.14 | 8.28 | 8.28 | qfq | 4,930,900 | 40,502,240 | 0.12% |
| 2026-04-13 | 8.36 | 8.39 | 8.00 | 8.27 | 8.27 | qfq | 4,984,307 | 41,226,086 | -0.72% |
| 2026-04-10 | 8.28 | 8.45 | 8.24 | 8.33 | 8.33 | qfq | 7,340,758 | 61,287,637 | 0.60% |
| 2026-04-09 | 8.47 | 8.51 | 8.22 | 8.28 | 8.28 | qfq | 10,300,933 | 85,783,122 | -2.24% |
| 2026-04-08 | 8.38 | 8.52 | 8.25 | 8.47 | 8.47 | qfq | 6,519,700 | 54,747,312 | 1.80% |
| 2026-04-07 | 8.20 | 8.39 | 8.08 | 8.32 | 8.32 | qfq | 7,019,900 | 58,161,795 | 2.97% |
| 2026-04-03 | 8.47 | 8.49 | 8.00 | 8.08 | 8.08 | qfq | 8,013,200 | 65,181,262 | -4.38% |
| 2026-04-02 | 8.55 | 8.59 | 8.35 | 8.45 | 8.45 | qfq | 4,348,300 | 36,819,914 | -1.40% |
| 2026-04-01 | 8.73 | 8.75 | 8.47 | 8.57 | 8.57 | qfq | 5,036,101 | 43,224,257 | 0.23% |
| 2026-03-31 | 8.80 | 8.88 | 8.54 | 8.55 | 8.55 | qfq | 8,024,656 | 69,667,483 | -3.50% |
| 2026-03-30 | 8.92 | 9.17 | 8.75 | 8.86 | 8.86 | qfq | 11,620,883 | 103,169,621 | -1.01% |
| 2026-03-27 | 8.47 | 9.05 | 8.46 | 8.95 | 8.95 | qfq | 12,364,168 | 109,905,559 | 4.31% |
| 2026-03-26 | 8.53 | 8.63 | 8.38 | 8.58 | 8.58 | qfq | 7,914,268 | 67,503,412 | 0.59% |
| 2026-03-25 | 8.24 | 8.64 | 8.20 | 8.53 | 8.53 | qfq | 8,415,440 | 71,562,747 | 3.39% |
| 2026-03-24 | 8.10 | 8.26 | 7.83 | 8.25 | 8.25 | qfq | 10,291,371 | 83,080,523 | 4.83% |
| 2026-03-23 | 8.19 | 8.41 | 7.84 | 7.87 | 7.87 | qfq | 12,804,971 | 103,635,208 | -5.64% |
| 2026-03-20 | 8.71 | 8.76 | 8.32 | 8.34 | 8.34 | qfq | 9,127,988 | 77,158,549 | -4.25% |
| 2026-03-19 | 8.98 | 9.00 | 8.67 | 8.71 | 8.71 | qfq | 7,589,130 | 66,702,400 | -3.22% |
| 2026-03-18 | 9.07 | 9.16 | 8.87 | 9.00 | 9.00 | qfq | 7,374,856 | 66,118,256 | -0.77% |
| 2026-03-17 | 9.26 | 9.36 | 9.06 | 9.07 | 9.07 | qfq | 9,048,366 | 83,123,216 | -1.84% |
| 2026-03-16 | 9.25 | 9.49 | 9.07 | 9.24 | 9.24 | qfq | 11,099,207 | 102,536,991 | 0.11% |
| 2026-03-13 | 9.26 | 9.49 | 9.21 | 9.23 | 9.23 | qfq | 11,836,200 | 110,763,714 | -0.54% |
| 2026-03-12 | 9.48 | 9.69 | 9.27 | 9.28 | 9.28 | qfq | 15,121,504 | 143,421,171 | -0.54% |
| 2026-03-11 | 9.26 | 9.38 | 9.05 | 9.33 | 9.33 | qfq | 12,942,979 | 119,339,581 | 0.97% |
| 2026-03-10 | 9.30 | 9.39 | 9.16 | 9.24 | 9.24 | qfq | 12,230,067 | 113,176,486 | -1.39% |
| 2026-03-09 | 9.70 | 9.99 | 9.33 | 9.37 | 9.37 | qfq | 20,136,437 | 193,057,766 | -1.47% |
| 2026-03-06 | 8.91 | 9.72 | 8.91 | 9.51 | 9.51 | qfq | 22,967,991 | 215,297,463 | 5.78% |
| 2026-03-05 | 9.14 | 9.17 | 8.80 | 8.99 | 8.99 | qfq | 11,473,082 | 102,886,480 | 0.45% |
| 2026-03-04 | 8.84 | 9.05 | 8.09 | 8.95 | 8.95 | qfq | 14,520,244 | 129,549,756 | -0.44% |
| 2026-03-03 | 10.18 | 10.18 | 8.99 | 8.99 | 8.99 | qfq | 32,958,200 | 307,393,105 | -10.01% |
| 2026-03-02 | 10.13 | 10.70 | 9.82 | 9.99 | 9.99 | qfq | 33,606,610 | 338,836,379 | 0.30% |
| 2026-02-27 | 10.66 | 10.66 | 9.74 | 9.96 | 9.96 | qfq | 32,558,795 | 325,176,542 | -5.86% |
| 2026-02-26 | 10.69 | 10.93 | 10.45 | 10.58 | 10.58 | qfq | 14,232,308 | 150,939,417 | -1.12% |
| 2026-02-25 | 10.70 | 10.87 | 10.40 | 10.70 | 10.70 | qfq | 24,755,400 | 264,090,687 | 0.09% |
| 2026-02-24 | 9.84 | 10.69 | 9.84 | 10.69 | 10.69 | qfq | 13,729,171 | 142,662,181 | 9.98% |
| 2026-02-13 | 9.72 | 9.84 | 9.59 | 9.72 | 9.72 | qfq | 8,098,600 | 78,577,298 | 0.10% |
| 2026-02-12 | 10.21 | 10.28 | 9.69 | 9.71 | 9.71 | qfq | 11,747,363 | 116,165,917 | -4.24% |
| 2026-02-11 | 10.30 | 10.39 | 10.10 | 10.14 | 10.14 | qfq | 7,087,800 | 72,614,797 | -0.98% |
| 2026-02-10 | 10.23 | 10.35 | 10.08 | 10.24 | 10.24 | qfq | 5,216,751 | 53,367,020 | 0.20% |
| 2026-02-09 | 10.22 | 10.30 | 10.11 | 10.22 | 10.22 | qfq | 5,085,879 | 51,920,002 | 0.49% |
| 2026-02-06 | 9.92 | 10.30 | 9.82 | 10.17 | 10.17 | qfq | 6,149,024 | 62,448,020 | 1.50% |
| 2026-02-05 | 10.16 | 10.26 | 9.97 | 10.02 | 10.02 | qfq | 5,162,200 | 52,185,452 | -2.34% |
| 2026-02-04 | 9.95 | 10.26 | 9.87 | 10.26 | 10.26 | qfq | 6,952,475 | 70,606,024 | 3.64% |
| 2026-02-03 | 9.86 | 9.94 | 9.59 | 9.90 | 9.90 | qfq | 6,864,000 | 67,504,023 | 2.17% |
| 2026-02-02 | 10.22 | 10.22 | 9.68 | 9.69 | 9.69 | qfq | 7,954,511 | 78,833,914 | -5.09% |
| 2026-01-30 | 10.06 | 10.25 | 9.81 | 10.21 | 10.21 | qfq | 9,841,300 | 98,708,304 | 0.99% |
| 2026-01-29 | 10.26 | 10.35 | 10.02 | 10.11 | 10.11 | qfq | 9,457,500 | 96,168,275 | -1.75% |
| 2026-01-28 | 10.17 | 10.46 | 10.08 | 10.29 | 10.29 | qfq | 10,162,397 | 104,441,255 | 1.68% |
| 2026-01-27 | 10.08 | 10.23 | 9.91 | 10.12 | 10.12 | qfq | 7,892,501 | 79,344,731 | -0.59% |
| 2026-01-26 | 10.16 | 10.49 | 10.09 | 10.18 | 10.18 | qfq | 9,157,111 | 93,875,278 | 0.20% |
| 2026-01-23 | 10.24 | 10.24 | 10.01 | 10.16 | 10.16 | qfq | 7,486,711 | 75,620,626 | -0.59% |
| 2026-01-22 | 9.94 | 10.28 | 9.94 | 10.22 | 10.22 | qfq | 8,495,260 | 86,324,558 | 2.30% |
| 2026-01-21 | 9.98 | 10.08 | 9.82 | 9.99 | 9.99 | qfq | 6,293,900 | 62,465,995 | -0.60% |
| 2026-01-20 | 10.00 | 10.06 | 9.85 | 10.05 | 10.05 | qfq | 9,443,200 | 93,952,477 | -0.79% |
| 2026-01-19 | 9.66 | 10.20 | 9.64 | 10.13 | 10.13 | qfq | 11,627,416 | 116,253,081 | 3.79% |
| 2026-01-16 | 9.95 | 10.07 | 9.63 | 9.76 | 9.76 | qfq | 9,019,700 | 88,177,986 | -1.91% |
| 2026-01-15 | 9.84 | 10.01 | 9.72 | 9.95 | 9.95 | qfq | 11,058,500 | 109,773,880 | 0.81% |
| 2026-01-14 | 9.70 | 9.96 | 9.66 | 9.87 | 9.87 | qfq | 12,995,813 | 127,089,098 | 1.75% |
| 2026-01-13 | 9.73 | 9.98 | 9.63 | 9.70 | 9.70 | qfq | 12,810,100 | 125,601,289 | -0.31% |
| 2026-01-12 | 9.66 | 9.80 | 9.60 | 9.73 | 9.73 | qfq | 11,060,800 | 107,293,982 | 0.41% |
| 2026-01-09 | 9.71 | 9.88 | 9.55 | 9.69 | 9.69 | qfq | 18,236,400 | 177,197,125 | -1.42% |
| 2026-01-08 | 9.88 | 10.39 | 9.64 | 9.83 | 9.83 | qfq | 34,524,360 | 342,161,593 | -0.81% |
| 2026-01-07 | 9.00 | 9.91 | 8.99 | 9.91 | 9.91 | qfq | 15,780,822 | 153,281,992 | 9.99% |
| 2026-01-06 | 8.78 | 9.09 | 8.78 | 9.01 | 9.01 | qfq | 6,784,400 | 60,770,549 | 2.74% |
| 2026-01-05 | 8.89 | 8.93 | 8.74 | 8.77 | 8.77 | qfq | 5,616,800 | 49,296,489 | -1.35% |
| 2025-12-31 | 8.97 | 9.02 | 8.83 | 8.89 | 8.89 | qfq | 4,543,900 | 40,440,075 | -0.89% |
| 2025-12-30 | 9.20 | 9.21 | 8.93 | 8.97 | 8.97 | qfq | 5,571,600 | 50,365,962 | -2.50% |
| 2025-12-29 | 9.10 | 9.34 | 8.97 | 9.20 | 9.20 | qfq | 7,861,400 | 71,906,169 | 2.11% |
| 2025-12-26 | 9.20 | 9.22 | 8.98 | 9.01 | 9.01 | qfq | 5,845,500 | 52,950,240 | -1.42% |
| 2025-12-25 | 9.30 | 9.33 | 9.07 | 9.14 | 9.14 | qfq | 4,177,990 | 38,272,174 | -1.30% |
| 2025-12-24 | 9.36 | 9.43 | 9.18 | 9.26 | 9.26 | qfq | 5,705,900 | 52,934,748 | -1.17% |
| 2025-12-23 | 9.48 | 9.57 | 9.25 | 9.37 | 9.37 | qfq | 6,002,600 | 56,316,411 | -1.16% |
| 2025-12-22 | 9.61 | 9.68 | 9.39 | 9.48 | 9.48 | qfq | 5,924,600 | 56,550,056 | -1.46% |
| 2025-12-19 | 9.46 | 9.64 | 9.35 | 9.62 | 9.62 | qfq | 5,226,600 | 49,807,923 | 2.45% |
| 2025-12-18 | 9.53 | 9.54 | 9.36 | 9.39 | 9.39 | qfq | 4,442,100 | 41,942,118 | -1.16% |
| 2025-12-17 | 9.41 | 9.59 | 9.25 | 9.50 | 9.50 | qfq | 7,758,300 | 73,262,209 | 0.74% |
| 2025-12-16 | 9.60 | 9.65 | 9.36 | 9.43 | 9.43 | qfq | 6,850,200 | 65,063,395 | -2.28% |
| 2025-12-15 | 9.49 | 9.71 | 9.35 | 9.65 | 9.65 | qfq | 6,947,800 | 66,487,627 | 1.69% |
| 2025-12-12 | 9.83 | 9.85 | 9.46 | 9.49 | 9.49 | qfq | 11,728,800 | 112,857,389 | -2.97% |
| 2025-12-11 | 9.45 | 9.90 | 9.45 | 9.78 | 9.78 | qfq | 15,724,800 | 153,548,492 | 2.73% |
| 2025-12-10 | 9.42 | 9.56 | 9.39 | 9.52 | 9.52 | qfq | 7,002,350 | 66,374,046 | 0.00% |
| 2025-12-09 | 9.45 | 9.66 | 9.30 | 9.52 | 9.52 | qfq | 11,877,800 | 112,974,547 | 0.53% |
| 2025-12-08 | 9.80 | 9.85 | 9.36 | 9.47 | 9.47 | qfq | 14,236,206 | 135,291,202 | -3.27% |
| 2025-12-05 | 9.49 | 9.87 | 9.49 | 9.79 | 9.79 | qfq | 15,342,606 | 149,291,800 | 1.35% |
| 2025-12-04 | 9.37 | 9.73 | 9.23 | 9.66 | 9.66 | qfq | 22,405,901 | 215,264,455 | 4.21% |
| 2025-12-03 | 9.33 | 9.41 | 9.18 | 9.27 | 9.27 | qfq | 9,442,700 | 87,698,008 | -0.22% |
| 2025-12-02 | 9.26 | 9.32 | 9.14 | 9.29 | 9.29 | qfq | 11,227,300 | 103,986,086 | 0.54% |
| 2025-12-01 | 9.40 | 9.58 | 9.22 | 9.24 | 9.24 | qfq | 22,287,901 | 208,558,393 | 0.33% |
| 2025-11-28 | 8.85 | 9.76 | 8.80 | 9.21 | 9.21 | qfq | 25,678,301 | 239,470,409 | 3.83% |
| 2025-11-27 | 8.75 | 8.92 | 8.74 | 8.87 | 8.87 | qfq | 5,850,800 | 51,823,663 | 0.91% |
| 2025-11-26 | 8.83 | 8.93 | 8.79 | 8.79 | 8.79 | qfq | 7,468,200 | 66,171,999 | -0.45% |
| 2025-11-25 | 8.86 | 8.93 | 8.72 | 8.83 | 8.83 | qfq | 9,625,300 | 85,102,545 | 0.68% |
| 2025-11-24 | 8.90 | 8.95 | 8.68 | 8.77 | 8.77 | qfq | 14,587,268 | 128,100,120 | 1.15% |
| 2025-11-21 | 9.27 | 9.30 | 8.64 | 8.67 | 8.67 | qfq | 25,603,874 | 229,217,165 | -8.74% |
| 2025-11-20 | 10.40 | 10.60 | 9.44 | 9.50 | 9.50 | qfq | 41,654,041 | 404,044,975 | -7.68% |
| 2025-11-19 | 9.25 | 10.29 | 9.25 | 10.29 | 10.29 | qfq | 15,367,947 | 155,727,921 | 10.05% |
| 2025-11-18 | 9.38 | 9.43 | 9.17 | 9.35 | 9.35 | qfq | 5,604,000 | 51,889,564 | -0.64% |
| 2025-11-17 | 9.34 | 9.48 | 9.29 | 9.41 | 9.41 | qfq | 5,245,900 | 49,165,555 | 0.97% |
| 2025-11-14 | 9.32 | 9.45 | 9.25 | 9.32 | 9.32 | qfq | 4,101,921 | 38,297,640 | -0.11% |
| 2025-11-13 | 9.21 | 9.33 | 9.11 | 9.33 | 9.33 | qfq | 6,051,600 | 55,980,599 | 1.52% |
| 2025-11-12 | 9.26 | 9.27 | 9.12 | 9.19 | 9.19 | qfq | 4,312,500 | 39,603,209 | -0.33% |
| 2025-11-11 | 9.06 | 9.25 | 9.05 | 9.22 | 9.22 | qfq | 5,947,486 | 54,641,275 | 1.65% |
| 2025-11-10 | 9.12 | 9.21 | 9.05 | 9.07 | 9.07 | qfq | 5,217,200 | 47,523,524 | -0.55% |
| 2025-11-07 | 8.97 | 9.13 | 8.93 | 9.12 | 9.12 | qfq | 6,642,820 | 60,148,552 | 2.13% |
| 2025-11-06 | 8.95 | 8.98 | 8.84 | 8.93 | 8.93 | qfq | 3,190,400 | 28,467,850 | 0.11% |
| 2025-11-05 | 8.82 | 8.99 | 8.76 | 8.92 | 8.92 | qfq | 4,027,800 | 35,971,084 | 0.56% |
| 2025-11-04 | 8.80 | 8.92 | 8.75 | 8.87 | 8.87 | qfq | 3,742,000 | 33,057,919 | 0.45% |
| 2025-11-03 | 8.67 | 8.84 | 8.64 | 8.83 | 8.83 | qfq | 4,960,290 | 43,493,558 | 1.96% |
| 2025-10-31 | 8.75 | 8.76 | 8.56 | 8.66 | 8.66 | qfq | 5,103,691 | 44,328,518 | -0.46% |
| 2025-10-30 | 8.59 | 8.98 | 8.51 | 8.70 | 8.70 | qfq | 8,708,554 | 76,154,240 | 1.40% |
| 2025-10-29 | 8.62 | 8.68 | 8.48 | 8.58 | 8.58 | qfq | 3,660,000 | 31,365,489 | -0.81% |
| 2025-10-28 | 8.65 | 8.80 | 8.64 | 8.65 | 8.65 | qfq | 2,929,200 | 25,459,965 | -0.23% |
| 2025-10-27 | 8.75 | 8.78 | 8.55 | 8.67 | 8.67 | qfq | 4,607,724 | 39,853,984 | 0.00% |
| 2025-10-24 | 8.76 | 8.85 | 8.66 | 8.67 | 8.67 | qfq | 4,544,916 | 39,613,494 | -1.48% |
| 2025-10-23 | 8.60 | 8.82 | 8.60 | 8.80 | 8.80 | qfq | 5,692,700 | 49,814,819 | 1.73% |
| 2025-10-22 | 8.56 | 8.71 | 8.55 | 8.65 | 8.65 | qfq | 3,973,500 | 34,430,908 | 0.46% |
| 2025-10-21 | 8.48 | 8.63 | 8.41 | 8.61 | 8.61 | qfq | 4,018,100 | 34,376,349 | 1.89% |
| 2025-10-20 | 8.37 | 8.46 | 8.32 | 8.45 | 8.45 | qfq | 2,295,424 | 19,273,712 | 1.56% |
| 2025-10-17 | 8.35 | 8.44 | 8.28 | 8.32 | 8.32 | qfq | 2,681,900 | 22,415,678 | -0.36% |
| 2025-10-16 | 8.52 | 8.52 | 8.35 | 8.35 | 8.35 | qfq | 2,960,300 | 24,823,430 | -1.42% |
| 2025-10-15 | 8.38 | 8.66 | 8.36 | 8.47 | 8.47 | qfq | 5,182,900 | 44,337,423 | 1.07% |
| 2025-10-14 | 8.40 | 8.49 | 8.33 | 8.38 | 8.38 | qfq | 3,598,004 | 30,250,651 | -0.24% |
| 2025-10-13 | 8.30 | 8.41 | 8.00 | 8.40 | 8.40 | qfq | 4,417,620 | 36,496,209 | -0.24% |
| 2025-10-10 | 8.31 | 8.46 | 8.27 | 8.42 | 8.42 | qfq | 3,591,300 | 30,213,514 | 1.32% |
| 2025-10-09 | 8.40 | 8.40 | 8.21 | 8.31 | 8.31 | qfq | 3,113,000 | 25,784,323 | -0.36% |
| 2025-09-30 | 8.39 | 8.40 | 8.31 | 8.34 | 8.34 | qfq | 2,459,800 | 20,534,947 | -0.24% |
| 2025-09-29 | 8.27 | 8.36 | 8.12 | 8.36 | 8.36 | qfq | 2,575,780 | 21,360,527 | 1.21% |
| 2025-09-26 | 8.11 | 8.32 | 8.10 | 8.26 | 8.26 | qfq | 3,036,100 | 25,032,951 | 1.23% |
| 2025-09-25 | 8.26 | 8.35 | 8.16 | 8.16 | 8.16 | qfq | 2,360,400 | 19,430,379 | -1.92% |
| 2025-09-24 | 8.14 | 8.35 | 8.14 | 8.32 | 8.32 | qfq | 2,977,550 | 24,614,456 | 2.34% |
| 2025-09-23 | 8.29 | 8.29 | 7.91 | 8.13 | 8.13 | qfq | 4,433,550 | 35,709,210 | -1.45% |
| 2025-09-22 | 8.38 | 8.42 | 8.20 | 8.25 | 8.25 | qfq | 3,342,300 | 27,589,654 | -1.55% |
| 2025-09-19 | 8.37 | 8.44 | 8.28 | 8.38 | 8.38 | qfq | 3,474,950 | 29,075,534 | 0.24% |
| 2025-09-18 | 8.63 | 8.63 | 8.33 | 8.36 | 8.36 | qfq | 5,822,200 | 49,170,069 | -2.68% |
| 2025-09-17 | 8.63 | 8.67 | 8.56 | 8.59 | 8.59 | qfq | 3,092,505 | 26,595,496 | -0.46% |
| 2025-09-16 | 8.70 | 8.71 | 8.56 | 8.63 | 8.63 | qfq | 3,413,152 | 29,422,173 | 0.35% |
| 2025-09-15 | 8.64 | 8.71 | 8.50 | 8.60 | 8.60 | qfq | 3,978,950 | 34,100,298 | -1.15% |
| 2025-09-12 | 8.71 | 8.75 | 8.66 | 8.70 | 8.70 | qfq | 2,876,306 | 25,012,197 | -0.23% |
| 2025-09-11 | 8.72 | 8.75 | 8.61 | 8.72 | 8.72 | qfq | 3,047,130 | 26,482,518 | -0.23% |
| 2025-09-10 | 8.70 | 8.76 | 8.64 | 8.74 | 8.74 | qfq | 2,199,180 | 19,135,391 | 0.23% |
| 2025-09-09 | 8.71 | 8.78 | 8.64 | 8.72 | 8.72 | qfq | 3,442,948 | 30,024,594 | 0.11% |
| 2025-09-08 | 8.60 | 8.80 | 8.57 | 8.71 | 8.71 | qfq | 4,144,400 | 35,989,150 | 1.63% |
| 2025-09-05 | 8.46 | 8.62 | 8.44 | 8.57 | 8.57 | qfq | 3,986,000 | 34,056,980 | 1.30% |
| 2025-09-04 | 8.42 | 8.67 | 8.37 | 8.46 | 8.46 | qfq | 5,030,031 | 42,886,670 | 0.71% |
| 2025-09-03 | 8.69 | 8.74 | 8.38 | 8.40 | 8.40 | qfq | 5,301,300 | 45,218,503 | -3.34% |
| 2025-09-02 | 8.79 | 8.79 | 8.59 | 8.69 | 8.69 | qfq | 4,712,200 | 40,869,967 | -0.69% |
| 2025-09-01 | 8.69 | 8.84 | 8.61 | 8.75 | 8.75 | qfq | 4,503,701 | 39,374,959 | 0.46% |
| 2025-08-29 | 8.76 | 8.82 | 8.69 | 8.71 | 8.71 | qfq | 4,928,050 | 43,052,338 | -0.91% |
| 2025-08-28 | 8.80 | 8.96 | 8.44 | 8.79 | 8.79 | qfq | 9,346,760 | 81,069,419 | -0.34% |
| 2025-08-27 | 9.25 | 9.25 | 8.82 | 8.82 | 8.82 | qfq | 11,081,500 | 99,674,179 | -3.50% |
| 2025-08-26 | 9.08 | 9.22 | 9.04 | 9.14 | 9.14 | qfq | 6,644,121 | 60,821,020 | 0.66% |
| 2025-08-25 | 9.19 | 9.24 | 9.04 | 9.08 | 9.08 | qfq | 8,273,668 | 75,329,923 | -1.20% |
| 2025-08-22 | 9.25 | 9.34 | 9.10 | 9.19 | 9.19 | qfq | 7,317,770 | 67,204,226 | -1.29% |
| 2025-08-21 | 9.19 | 9.33 | 9.17 | 9.31 | 9.31 | qfq | 7,901,957 | 73,133,994 | 1.20% |
| 2025-08-20 | 9.12 | 9.29 | 9.10 | 9.20 | 9.20 | qfq | 7,248,000 | 66,744,796 | 0.88% |
| 2025-08-19 | 9.00 | 9.19 | 8.96 | 9.12 | 9.12 | qfq | 6,660,209 | 60,580,042 | 1.33% |
| 2025-08-18 | 8.96 | 9.10 | 8.95 | 9.00 | 9.00 | qfq | 5,919,918 | 53,463,710 | 0.45% |
| 2025-08-15 | 8.99 | 9.07 | 8.93 | 8.96 | 8.96 | qfq | 5,191,415 | 46,615,126 | 0.22% |
| 2025-08-14 | 9.19 | 9.23 | 8.93 | 8.94 | 8.94 | qfq | 6,453,639 | 58,418,694 | -2.61% |
| 2025-08-13 | 9.30 | 9.37 | 9.13 | 9.18 | 9.18 | qfq | 6,508,047 | 59,859,469 | -1.71% |
| 2025-08-12 | 9.40 | 9.43 | 9.25 | 9.34 | 9.34 | qfq | 5,129,548 | 47,767,486 | -0.74% |
| 2025-08-11 | 9.25 | 9.48 | 9.11 | 9.41 | 9.41 | qfq | 8,754,568 | 81,965,683 | 1.95% |
| 2025-08-08 | 9.14 | 9.26 | 9.06 | 9.23 | 9.23 | qfq | 7,561,301 | 69,394,486 | 1.43% |
| 2025-08-07 | 9.11 | 9.16 | 9.01 | 9.10 | 9.10 | qfq | 5,032,901 | 45,732,546 | -0.11% |
| 2025-08-06 | 9.20 | 9.24 | 9.07 | 9.11 | 9.11 | qfq | 5,186,301 | 47,322,914 | -0.65% |
| 2025-08-05 | 9.09 | 9.20 | 9.08 | 9.17 | 9.17 | qfq | 5,105,300 | 46,714,936 | 0.66% |
| 2025-08-04 | 8.97 | 9.15 | 8.88 | 9.11 | 9.11 | qfq | 5,064,400 | 45,882,494 | 1.22% |
| 2025-08-01 | 8.91 | 9.00 | 8.86 | 9.00 | 9.00 | qfq | 5,085,630 | 45,552,821 | 1.69% |
| 2025-07-31 | 9.05 | 9.06 | 8.81 | 8.85 | 8.85 | qfq | 8,273,830 | 73,676,545 | -2.21% |
| 2025-07-30 | 9.06 | 9.15 | 8.96 | 9.05 | 9.05 | qfq | 6,879,500 | 62,272,305 | -0.66% |
| 2025-07-29 | 9.28 | 9.28 | 9.01 | 9.11 | 9.11 | qfq | 6,696,750 | 60,865,991 | -1.94% |
| 2025-07-28 | 9.19 | 9.30 | 9.10 | 9.29 | 9.29 | qfq | 6,533,900 | 60,102,003 | 0.76% |
| 2025-07-25 | 9.36 | 9.39 | 9.20 | 9.22 | 9.22 | qfq | 7,303,400 | 67,755,446 | -1.50% |
| 2025-07-24 | 9.30 | 9.36 | 9.22 | 9.36 | 9.36 | qfq | 9,347,733 | 86,869,531 | 1.08% |
| 2025-07-23 | 9.23 | 9.44 | 9.16 | 9.26 | 9.26 | qfq | 14,097,700 | 131,552,696 | 0.22% |
| 2025-07-22 | 9.18 | 9.25 | 9.01 | 9.24 | 9.24 | qfq | 10,777,720 | 98,450,083 | 0.65% |
| 2025-07-21 | 9.00 | 9.18 | 8.98 | 9.18 | 9.18 | qfq | 10,963,320 | 100,042,796 | 2.00% |
| 2025-07-18 | 8.91 | 9.00 | 8.91 | 9.00 | 9.00 | qfq | 7,496,100 | 67,182,497 | 0.78% |
| 2025-07-17 | 8.98 | 9.02 | 8.88 | 8.93 | 8.93 | qfq | 10,026,120 | 89,284,748 | -0.67% |
| 2025-07-16 | 9.13 | 9.16 | 8.98 | 8.99 | 8.99 | qfq | 12,308,100 | 111,294,325 | -1.96% |
| 2025-07-15 | 9.43 | 9.43 | 9.07 | 9.17 | 9.17 | qfq | 14,430,201 | 132,452,740 | -1.61% |
| 2025-07-14 | 9.52 | 9.57 | 9.30 | 9.32 | 9.32 | qfq | 22,008,374 | 206,601,356 | -2.61% |
| 2025-07-11 | 10.06 | 10.27 | 9.38 | 9.57 | 9.57 | qfq | 43,681,291 | 423,000,772 | -3.63% |
| 2025-07-10 | 9.05 | 9.93 | 8.98 | 9.93 | 9.93 | qfq | 15,037,170 | 148,218,844 | 9.97% |
| 2025-07-09 | 9.05 | 9.12 | 9.01 | 9.03 | 9.03 | qfq | 3,579,600 | 32,419,500 | -0.33% |
| 2025-07-08 | 9.07 | 9.13 | 8.98 | 9.06 | 9.06 | qfq | 3,621,100 | 32,699,585 | 0.00% |
| 2025-07-07 | 8.88 | 9.08 | 8.88 | 9.06 | 9.06 | qfq | 4,831,500 | 43,518,025 | 1.68% |
| 2025-07-04 | 9.04 | 9.16 | 8.88 | 8.91 | 8.91 | qfq | 6,870,200 | 61,739,750 | -0.78% |
| 2025-07-03 | 9.01 | 9.07 | 8.91 | 8.98 | 8.98 | qfq | 4,910,000 | 44,065,557 | 0.22% |
| 2025-07-02 | 8.96 | 8.96 | 8.88 | 8.96 | 8.96 | qfq | 3,869,685 | 34,554,123 | 0.00% |
| 2025-07-01 | 8.90 | 9.00 | 8.86 | 8.96 | 8.96 | qfq | 5,150,796 | 46,042,608 | 1.01% |
| 2025-06-30 | 8.80 | 9.01 | 8.72 | 8.87 | 8.87 | qfq | 5,890,785 | 52,276,372 | 0.91% |
| 2025-06-27 | 8.75 | 8.82 | 8.73 | 8.79 | 8.79 | qfq | 4,105,000 | 36,017,457 | 0.23% |
| 2025-06-26 | 8.78 | 8.88 | 8.71 | 8.77 | 8.77 | qfq | 3,829,200 | 33,659,901 | -0.34% |
| 2025-06-25 | 8.75 | 8.89 | 8.66 | 8.80 | 8.80 | qfq | 5,093,748 | 44,711,953 | 0.57% |
| 2025-06-24 | 8.62 | 8.75 | 8.53 | 8.75 | 8.75 | qfq | 5,246,118 | 45,422,477 | 1.51% |
| 2025-06-23 | 8.48 | 8.63 | 8.34 | 8.62 | 8.62 | qfq | 4,216,100 | 36,123,406 | 1.53% |
| 2025-06-20 | 8.48 | 8.69 | 8.44 | 8.49 | 8.49 | qfq | 4,092,200 | 34,976,270 | -0.82% |
| 2025-06-19 | 8.75 | 8.75 | 8.43 | 8.56 | 8.56 | qfq | 5,184,100 | 44,401,492 | -2.17% |
| 2025-06-18 | 8.66 | 8.78 | 8.56 | 8.75 | 8.75 | qfq | 5,878,600 | 50,987,004 | 1.04% |
| 2025-06-17 | 8.61 | 8.84 | 8.60 | 8.66 | 8.66 | qfq | 6,121,147 | 53,278,857 | 1.17% |
| 2025-06-16 | 8.48 | 8.67 | 8.48 | 8.56 | 8.56 | qfq | 4,706,685 | 40,529,047 | 0.59% |
| 2025-06-13 | 8.63 | 8.70 | 8.49 | 8.51 | 8.51 | qfq | 9,203,400 | 78,993,699 | -2.63% |
| 2025-06-12 | 8.52 | 8.90 | 8.42 | 8.74 | 8.74 | qfq | 11,554,118 | 100,046,478 | 2.34% |
| 2025-06-11 | 8.43 | 8.58 | 8.42 | 8.54 | 8.54 | qfq | 3,373,044 | 28,767,604 | 0.71% |
| 2025-06-10 | 8.57 | 8.61 | 8.31 | 8.48 | 8.48 | qfq | 4,757,901 | 40,258,541 | -0.93% |
| 2025-06-09 | 8.48 | 8.57 | 8.45 | 8.56 | 8.56 | qfq | 3,880,700 | 33,105,277 | 0.82% |
| 2025-06-06 | 8.34 | 8.53 | 8.34 | 8.49 | 8.49 | qfq | 4,771,031 | 40,354,109 | 1.92% |
| 2025-06-05 | 8.44 | 8.47 | 8.29 | 8.33 | 8.33 | qfq | 4,096,025 | 34,229,759 | -1.30% |
| 2025-06-04 | 8.43 | 8.55 | 8.37 | 8.44 | 8.44 | qfq | 3,872,401 | 32,682,648 | 0.24% |
| 2025-06-03 | 8.25 | 8.52 | 8.25 | 8.42 | 8.42 | qfq | 4,394,002 | 37,093,944 | 0.48% |
| 2025-05-30 | 8.55 | 8.60 | 8.33 | 8.38 | 8.38 | qfq | 4,880,801 | 41,078,807 | -1.99% |
| 2025-05-29 | 8.52 | 8.61 | 8.41 | 8.55 | 8.55 | qfq | 4,701,900 | 40,135,188 | 0.23% |
| 2025-05-28 | 8.70 | 8.71 | 8.46 | 8.53 | 8.53 | qfq | 6,463,084 | 55,224,532 | -1.84% |
| 2025-05-27 | 8.64 | 8.70 | 8.53 | 8.69 | 8.69 | qfq | 5,827,083 | 50,220,892 | 0.58% |
| 2025-05-26 | 8.47 | 8.78 | 8.47 | 8.64 | 8.64 | qfq | 7,431,300 | 64,276,802 | 1.53% |
| 2025-05-23 | 8.73 | 8.73 | 8.50 | 8.51 | 8.51 | qfq | 7,884,499 | 67,840,550 | -2.07% |
| 2025-05-22 | 9.04 | 9.04 | 8.64 | 8.69 | 8.69 | qfq | 13,260,301 | 116,415,255 | -4.08% |
| 2025-05-21 | 8.79 | 9.32 | 8.65 | 9.06 | 9.06 | qfq | 18,100,701 | 163,063,760 | 2.95% |
| 2025-05-20 | 8.76 | 8.99 | 8.69 | 8.80 | 8.80 | qfq | 13,579,201 | 119,679,308 | 0.00% |
| 2025-05-19 | 8.53 | 9.05 | 8.45 | 8.80 | 8.80 | qfq | 20,005,202 | 175,055,224 | 4.89% |
| 2025-05-16 | 8.52 | 8.57 | 8.30 | 8.39 | 8.39 | qfq | 15,456,700 | 130,335,129 | -2.21% |
| 2025-05-15 | 8.21 | 9.06 | 8.20 | 8.58 | 8.58 | qfq | 27,662,267 | 242,106,685 | 4.13% |
| 2025-05-14 | 8.14 | 8.24 | 8.10 | 8.24 | 8.24 | qfq | 3,768,784 | 30,851,007 | 0.98% |
| 2025-05-13 | 8.28 | 8.29 | 8.08 | 8.16 | 8.16 | qfq | 3,746,183 | 30,602,085 | -0.37% |
| 2025-05-12 | 8.22 | 8.22 | 8.08 | 8.19 | 8.19 | qfq | 3,446,200 | 28,113,926 | 0.37% |
| 2025-05-09 | 8.23 | 8.30 | 8.12 | 8.16 | 8.16 | qfq | 4,572,601 | 37,437,761 | -0.37% |
| 2025-05-08 | 8.33 | 8.38 | 8.17 | 8.19 | 8.19 | qfq | 5,563,004 | 46,069,574 | -1.33% |
| 2025-05-07 | 8.18 | 8.32 | 8.12 | 8.30 | 8.30 | qfq | 4,985,001 | 41,014,515 | 2.34% |
| 2025-05-06 | 8.00 | 8.11 | 8.00 | 8.11 | 8.11 | qfq | 3,839,600 | 30,999,010 | 1.38% |
| 2025-04-30 | 8.13 | 8.13 | 7.91 | 8.00 | 8.00 | qfq | 3,652,100 | 29,207,046 | -0.37% |
| 2025-04-29 | 7.81 | 8.08 | 7.77 | 8.03 | 8.03 | qfq | 4,464,904 | 35,648,665 | 2.95% |
| 2025-04-28 | 7.87 | 7.95 | 7.68 | 7.80 | 7.80 | qfq | 3,457,400 | 26,975,576 | -1.76% |
| 2025-04-25 | 7.88 | 8.07 | 7.88 | 7.94 | 7.94 | qfq | 3,283,200 | 26,180,421 | 0.13% |
| 2025-04-24 | 8.00 | 8.10 | 7.91 | 7.93 | 7.93 | qfq | 3,044,700 | 24,337,745 | -1.00% |
| 2025-04-23 | 7.95 | 8.08 | 7.90 | 8.01 | 8.01 | qfq | 2,527,400 | 20,182,070 | 0.50% |
| 2025-04-22 | 7.94 | 8.03 | 7.88 | 7.97 | 7.97 | qfq | 2,327,200 | 18,465,849 | -0.25% |
| 2025-04-21 | 7.85 | 8.06 | 7.85 | 7.99 | 7.99 | qfq | 3,054,801 | 24,358,501 | 1.40% |
| 2025-04-18 | 7.88 | 7.95 | 7.81 | 7.88 | 7.88 | qfq | 2,319,801 | 18,280,362 | -0.88% |
| 2025-04-17 | 7.79 | 8.00 | 7.72 | 7.95 | 7.95 | qfq | 3,547,000 | 28,065,586 | 1.92% |
| 2025-04-16 | 7.95 | 7.97 | 7.60 | 7.80 | 7.80 | qfq | 4,396,101 | 34,217,146 | -2.38% |
| 2025-04-15 | 7.92 | 8.14 | 7.85 | 7.99 | 7.99 | qfq | 3,255,001 | 25,884,182 | 0.88% |
| 2025-04-14 | 7.75 | 7.93 | 7.75 | 7.92 | 7.92 | qfq | 2,949,901 | 23,194,074 | 2.59% |
| 2025-04-11 | 7.42 | 7.72 | 7.42 | 7.72 | 7.72 | qfq | 3,314,800 | 25,347,276 | 2.80% |
| 2025-04-10 | 7.43 | 7.62 | 7.40 | 7.51 | 7.51 | qfq | 3,892,152 | 29,365,808 | 1.90% |
| 2025-04-09 | 7.11 | 7.42 | 6.75 | 7.37 | 7.37 | qfq | 5,208,552 | 36,992,867 | 2.36% |
| 2025-04-08 | 7.18 | 7.52 | 7.03 | 7.20 | 7.20 | qfq | 7,019,902 | 50,636,627 | -2.31% |
| 2025-04-07 | 7.91 | 7.91 | 7.37 | 7.37 | 7.37 | qfq | 7,874,600 | 59,152,079 | -10.01% |
| 2025-04-03 | 7.97 | 8.20 | 7.91 | 8.19 | 8.19 | qfq | 4,928,720 | 39,860,288 | 2.50% |
| 2025-04-02 | 8.01 | 8.18 | 7.97 | 7.99 | 7.99 | qfq | 3,582,600 | 28,836,051 | -0.62% |
| 2025-04-01 | 7.88 | 8.11 | 7.88 | 8.04 | 8.04 | qfq | 4,141,499 | 33,232,702 | 2.03% |
| 2025-03-31 | 8.04 | 8.08 | 7.74 | 7.88 | 7.88 | qfq | 4,971,200 | 39,101,226 | -2.48% |
| 2025-03-28 | 8.31 | 8.34 | 8.05 | 8.08 | 8.08 | qfq | 5,741,000 | 46,865,360 | -3.12% |
| 2025-03-27 | 8.27 | 8.47 | 8.13 | 8.34 | 8.34 | qfq | 9,411,800 | 78,166,388 | 0.97% |
| 2025-03-26 | 8.09 | 8.32 | 8.01 | 8.26 | 8.26 | qfq | 7,856,701 | 64,454,955 | 2.23% |
| 2025-03-25 | 7.81 | 8.15 | 7.76 | 8.08 | 8.08 | qfq | 7,593,660 | 60,731,324 | 3.32% |
| 2025-03-24 | 7.96 | 8.02 | 7.66 | 7.82 | 7.82 | qfq | 7,336,100 | 57,112,922 | -1.76% |
| 2025-03-21 | 8.04 | 8.10 | 7.91 | 7.96 | 7.96 | qfq | 3,955,252 | 31,631,510 | -1.00% |
| 2025-03-20 | 7.95 | 8.08 | 7.91 | 8.04 | 8.04 | qfq | 3,736,652 | 29,954,472 | 1.13% |
| 2025-03-19 | 8.01 | 8.02 | 7.92 | 7.95 | 7.95 | qfq | 2,777,900 | 22,114,191 | -0.38% |
| 2025-03-18 | 8.08 | 8.10 | 7.94 | 7.98 | 7.98 | qfq | 3,386,301 | 27,055,107 | -0.87% |
| 2025-03-17 | 8.02 | 8.15 | 7.95 | 8.05 | 8.05 | qfq | 4,482,300 | 36,150,046 | 0.50% |
| 2025-03-14 | 7.88 | 8.02 | 7.88 | 8.01 | 8.01 | qfq | 5,553,601 | 44,226,155 | 1.52% |
| 2025-03-13 | 8.02 | 8.05 | 7.74 | 7.89 | 7.89 | qfq | 6,189,900 | 48,618,064 | -1.74% |
| 2025-03-12 | 7.92 | 8.05 | 7.87 | 8.03 | 8.03 | qfq | 5,914,601 | 47,232,866 | 1.65% |
| 2025-03-11 | 7.76 | 7.90 | 7.70 | 7.90 | 7.90 | qfq | 4,693,100 | 36,665,988 | 1.41% |
| 2025-03-10 | 7.71 | 7.88 | 7.71 | 7.79 | 7.79 | qfq | 4,825,801 | 37,645,099 | 1.17% |
| 2025-03-07 | 7.68 | 7.84 | 7.66 | 7.70 | 7.70 | qfq | 4,775,100 | 36,978,956 | -0.26% |
| 2025-03-06 | 7.70 | 7.77 | 7.63 | 7.72 | 7.72 | qfq | 4,263,100 | 32,856,042 | 0.52% |
| 2025-03-05 | 7.77 | 7.79 | 7.55 | 7.68 | 7.68 | qfq | 4,583,001 | 34,943,290 | -1.03% |
| 2025-03-04 | 7.65 | 7.79 | 7.55 | 7.76 | 7.76 | qfq | 4,318,400 | 33,366,262 | 1.70% |
| 2025-03-03 | 7.56 | 7.85 | 7.56 | 7.63 | 7.63 | qfq | 5,717,600 | 44,154,803 | 0.93% |
| 2025-02-28 | 7.65 | 7.72 | 7.53 | 7.56 | 7.56 | qfq | 4,826,200 | 36,741,639 | -1.43% |
| 2025-02-27 | 7.76 | 7.82 | 7.52 | 7.67 | 7.67 | qfq | 5,248,100 | 40,154,785 | -0.78% |
| 2025-02-26 | 7.62 | 7.76 | 7.62 | 7.73 | 7.73 | qfq | 4,062,313 | 31,314,684 | 1.44% |
| 2025-02-25 | 7.68 | 7.74 | 7.61 | 7.62 | 7.62 | qfq | 3,820,200 | 29,318,375 | -1.17% |
| 2025-02-24 | 7.65 | 7.79 | 7.62 | 7.71 | 7.71 | qfq | 5,590,800 | 43,098,755 | 0.26% |
| 2025-02-21 | 7.85 | 7.88 | 7.62 | 7.69 | 7.69 | qfq | 6,571,400 | 50,559,129 | -2.04% |
| 2025-02-20 | 7.86 | 8.18 | 7.73 | 7.85 | 7.85 | qfq | 8,057,613 | 63,742,294 | 0.90% |
| 2025-02-19 | 7.65 | 7.87 | 7.63 | 7.78 | 7.78 | qfq | 4,319,100 | 33,542,764 | 1.70% |
| 2025-02-18 | 7.90 | 7.94 | 7.62 | 7.65 | 7.65 | qfq | 3,992,401 | 31,020,013 | -2.92% |
| 2025-02-17 | 7.75 | 7.95 | 7.71 | 7.88 | 7.88 | qfq | 5,074,913 | 39,783,219 | 2.34% |
| 2025-02-14 | 7.86 | 7.87 | 7.66 | 7.70 | 7.70 | qfq | 4,294,800 | 33,290,070 | -1.28% |
| 2025-02-13 | 7.93 | 7.95 | 7.78 | 7.80 | 7.80 | qfq | 3,846,504 | 30,193,761 | -1.76% |
| 2025-02-12 | 7.88 | 7.98 | 7.83 | 7.94 | 7.94 | qfq | 4,058,402 | 32,072,437 | 1.28% |
| 2025-02-11 | 8.06 | 8.06 | 7.78 | 7.84 | 7.84 | qfq | 4,465,821 | 35,004,482 | -2.61% |
| 2025-02-10 | 7.88 | 8.05 | 7.86 | 8.05 | 8.05 | qfq | 5,078,300 | 40,374,032 | 2.94% |
| 2025-02-07 | 7.78 | 7.90 | 7.74 | 7.82 | 7.82 | qfq | 4,285,500 | 33,546,779 | 0.51% |
| 2025-02-06 | 7.68 | 7.80 | 7.55 | 7.78 | 7.78 | qfq | 3,791,400 | 29,168,934 | 1.30% |
| 2025-02-05 | 7.65 | 7.69 | 7.52 | 7.68 | 7.68 | qfq | 4,026,700 | 30,698,538 | 1.99% |
| 2025-01-27 | 7.61 | 7.77 | 7.49 | 7.53 | 7.53 | qfq | 3,881,800 | 29,579,812 | 0.53% |
| 2025-01-24 | 7.43 | 7.53 | 7.34 | 7.49 | 7.49 | qfq | 3,015,000 | 22,429,947 | 0.81% |
| 2025-01-23 | 7.53 | 7.73 | 7.43 | 7.43 | 7.43 | qfq | 4,163,700 | 31,611,809 | 0.13% |
| 2025-01-22 | 7.54 | 7.57 | 7.40 | 7.42 | 7.42 | qfq | 2,987,600 | 22,323,008 | -1.59% |
| 2025-01-21 | 7.78 | 7.78 | 7.50 | 7.54 | 7.54 | qfq | 3,982,100 | 30,183,986 | -2.08% |
| 2025-01-20 | 7.76 | 7.90 | 7.46 | 7.70 | 7.70 | qfq | 3,994,800 | 30,650,293 | -1.03% |
| 2025-01-17 | 7.75 | 7.87 | 7.61 | 7.78 | 7.78 | qfq | 3,685,800 | 28,526,387 | 0.52% |
| 2025-01-16 | 7.81 | 7.90 | 7.65 | 7.74 | 7.74 | qfq | 5,736,600 | 44,493,754 | 0.26% |
| 2025-01-15 | 7.64 | 7.74 | 7.52 | 7.72 | 7.72 | qfq | 4,639,200 | 35,426,887 | 1.45% |
| 2025-01-14 | 7.28 | 7.64 | 7.28 | 7.61 | 7.61 | qfq | 5,191,027 | 38,990,381 | 4.68% |
| 2025-01-13 | 6.99 | 7.38 | 6.98 | 7.27 | 7.27 | qfq | 4,051,700 | 29,187,931 | 0.83% |
| 2025-01-10 | 7.52 | 7.58 | 7.20 | 7.21 | 7.21 | qfq | 4,465,200 | 32,931,640 | -4.12% |
| 2025-01-09 | 7.56 | 7.76 | 7.50 | 7.52 | 7.52 | qfq | 4,932,752 | 37,577,387 | -0.53% |
| 2025-01-08 | 7.52 | 7.59 | 7.31 | 7.56 | 7.56 | qfq | 4,989,200 | 37,320,478 | 0.93% |
| 2025-01-07 | 7.45 | 7.56 | 7.31 | 7.49 | 7.49 | qfq | 4,448,663 | 33,058,710 | 0.81% |
| 2025-01-06 | 7.19 | 7.45 | 6.85 | 7.43 | 7.43 | qfq | 7,311,900 | 52,795,233 | 2.91% |
| 2025-01-03 | 7.72 | 7.76 | 7.21 | 7.22 | 7.22 | qfq | 7,058,464 | 52,062,282 | -6.11% |
| 2025-01-02 | 7.83 | 7.95 | 7.56 | 7.69 | 7.69 | qfq | 7,718,547 | 59,942,444 | -1.16% |
| 2024-12-31 | 7.88 | 8.01 | 7.74 | 7.78 | 7.78 | qfq | 6,869,288 | 53,956,162 | -1.14% |
| 2024-12-30 | 8.21 | 8.25 | 7.81 | 7.87 | 7.87 | qfq | 9,730,066 | 77,792,877 | -3.55% |
| 2024-12-27 | 8.07 | 8.40 | 7.92 | 8.16 | 8.16 | qfq | 10,524,447 | 86,667,349 | 0.62% |
| 2024-12-26 | 8.10 | 8.49 | 8.01 | 8.11 | 8.11 | qfq | 12,942,550 | 105,783,533 | -2.41% |
| 2024-12-25 | 9.06 | 9.11 | 8.30 | 8.31 | 8.31 | qfq | 18,445,408 | 158,083,037 | -9.87% |
| 2024-12-24 | 9.10 | 9.65 | 9.00 | 9.22 | 9.22 | qfq | 21,884,221 | 202,767,029 | -1.71% |
| 2024-12-23 | 8.81 | 9.48 | 8.43 | 9.38 | 9.38 | qfq | 29,613,024 | 266,285,024 | 5.75% |
| 2024-12-20 | 9.03 | 9.10 | 8.67 | 8.87 | 8.87 | qfq | 20,647,237 | 183,597,349 | -3.69% |
| 2024-12-19 | 9.02 | 9.89 | 8.97 | 9.21 | 9.21 | qfq | 36,554,463 | 344,225,312 | 2.45% |
| 2024-12-18 | 8.44 | 8.99 | 8.40 | 8.99 | 8.99 | qfq | 8,998,664 | 78,939,374 | 10.04% |
| 2024-12-17 | 8.63 | 8.70 | 8.15 | 8.17 | 8.17 | qfq | 6,888,901 | 57,383,621 | -5.00% |
| 2024-12-16 | 8.57 | 8.72 | 8.53 | 8.60 | 8.60 | qfq | 6,029,000 | 52,098,326 | 0.35% |
| 2024-12-13 | 8.88 | 8.90 | 8.55 | 8.57 | 8.57 | qfq | 7,929,000 | 68,602,870 | -3.49% |
| 2024-12-12 | 8.74 | 9.05 | 8.58 | 8.88 | 8.88 | qfq | 10,360,147 | 91,448,755 | 2.30% |
| 2024-12-11 | 8.63 | 8.73 | 8.55 | 8.68 | 8.68 | qfq | 5,321,547 | 46,007,644 | 1.88% |
| 2024-12-10 | 8.77 | 8.85 | 8.51 | 8.52 | 8.52 | qfq | 6,824,400 | 58,943,728 | -0.70% |
| 2024-12-09 | 8.63 | 8.71 | 8.45 | 8.58 | 8.58 | qfq | 4,699,801 | 40,349,011 | 0.12% |
| 2024-12-06 | 8.43 | 8.61 | 8.36 | 8.57 | 8.57 | qfq | 5,164,205 | 43,899,852 | 0.94% |
| 2024-12-05 | 8.39 | 8.50 | 8.37 | 8.49 | 8.49 | qfq | 4,512,600 | 38,108,978 | 1.07% |
| 2024-12-04 | 8.70 | 8.70 | 8.35 | 8.40 | 8.40 | qfq | 5,806,800 | 49,410,394 | -3.45% |
| 2024-12-03 | 8.62 | 8.74 | 8.51 | 8.70 | 8.70 | qfq | 6,675,611 | 57,626,184 | 0.93% |
| 2024-12-02 | 8.44 | 8.68 | 8.40 | 8.62 | 8.62 | qfq | 8,454,468 | 72,618,134 | 2.25% |
| 2024-11-29 | 8.33 | 8.45 | 8.19 | 8.43 | 8.43 | qfq | 6,603,703 | 55,054,791 | 0.24% |
| 2024-11-28 | 8.43 | 8.68 | 8.18 | 8.41 | 8.41 | qfq | 10,634,101 | 89,793,534 | 1.57% |
| 2024-11-27 | 8.29 | 8.29 | 7.90 | 8.28 | 8.28 | qfq | 7,205,174 | 58,402,596 | 0.12% |
| 2024-11-26 | 8.37 | 8.43 | 8.22 | 8.27 | 8.27 | qfq | 4,810,900 | 39,962,490 | -0.60% |
| 2024-11-25 | 8.40 | 8.40 | 8.12 | 8.32 | 8.32 | qfq | 6,858,800 | 56,603,083 | 0.00% |
| 2024-11-22 | 8.59 | 8.80 | 8.29 | 8.32 | 8.32 | qfq | 11,158,200 | 95,111,245 | -2.58% |
| 2024-11-21 | 8.80 | 9.05 | 8.40 | 8.54 | 8.54 | qfq | 13,743,974 | 118,814,013 | -2.95% |
| 2024-11-20 | 8.53 | 8.94 | 8.46 | 8.80 | 8.80 | qfq | 8,685,878 | 76,248,170 | 3.04% |
| 2024-11-19 | 8.46 | 8.58 | 8.22 | 8.54 | 8.54 | qfq | 8,275,699 | 69,435,638 | 0.95% |
| 2024-11-18 | 9.04 | 9.18 | 8.41 | 8.46 | 8.46 | qfq | 9,136,112 | 78,990,256 | -5.47% |
| 2024-11-15 | 9.33 | 9.45 | 8.91 | 8.95 | 8.95 | qfq | 9,764,902 | 89,304,981 | -4.48% |
| 2024-11-14 | 9.71 | 9.82 | 9.30 | 9.37 | 9.37 | qfq | 10,828,600 | 103,342,423 | -4.58% |
| 2024-11-13 | 10.05 | 10.11 | 9.61 | 9.82 | 9.82 | qfq | 12,359,801 | 121,065,433 | -3.16% |
| 2024-11-12 | 9.98 | 10.24 | 9.82 | 10.14 | 10.14 | qfq | 21,897,332 | 218,670,376 | -1.27% |
| 2024-11-11 | 10.16 | 10.54 | 9.70 | 10.27 | 10.27 | qfq | 32,737,831 | 334,473,859 | 1.08% |
| 2024-11-08 | 9.80 | 10.16 | 9.80 | 10.16 | 10.16 | qfq | 10,989,656 | 110,868,078 | 9.96% |
| 2024-11-07 | 9.30 | 9.58 | 9.03 | 9.24 | 9.24 | qfq | 20,304,075 | 187,965,256 | -0.43% |
| 2024-11-06 | 9.70 | 9.79 | 9.20 | 9.28 | 9.28 | qfq | 29,216,228 | 273,806,169 | -5.40% |
| 2024-11-05 | 10.00 | 10.64 | 9.51 | 9.81 | 9.81 | qfq | 41,035,361 | 413,472,931 | 0.72% |
| 2024-11-04 | 9.09 | 9.74 | 8.96 | 9.74 | 9.74 | qfq | 32,275,864 | 302,089,258 | 10.06% |
| 2024-11-01 | 8.79 | 9.55 | 8.35 | 8.85 | 8.85 | qfq | 35,276,442 | 317,362,067 | 1.26% |
| 2024-10-31 | 8.51 | 9.20 | 8.00 | 8.74 | 8.74 | qfq | 35,971,033 | 305,781,915 | -1.35% |
| 2024-10-30 | 8.95 | 9.27 | 8.52 | 8.86 | 8.86 | qfq | 34,184,580 | 304,535,439 | 2.90% |
| 2024-10-29 | 8.50 | 9.00 | 8.28 | 8.61 | 8.61 | qfq | 38,207,664 | 332,609,917 | 5.26% |
| 2024-10-28 | 7.49 | 8.18 | 7.49 | 8.18 | 8.18 | qfq | 25,177,895 | 200,157,762 | 9.95% |
| 2024-10-25 | 7.00 | 7.55 | 7.00 | 7.44 | 7.44 | qfq | 16,063,292 | 118,488,988 | 6.29% |
| 2024-10-24 | 6.93 | 7.05 | 6.86 | 7.00 | 7.00 | qfq | 4,151,788 | 28,945,445 | 0.57% |
| 2024-10-23 | 6.93 | 7.07 | 6.89 | 6.96 | 6.96 | qfq | 5,788,700 | 40,416,559 | 0.58% |
| 2024-10-22 | 6.85 | 6.92 | 6.81 | 6.92 | 6.92 | qfq | 4,614,714 | 31,735,943 | 1.62% |
| 2024-10-21 | 6.76 | 6.86 | 6.73 | 6.81 | 6.81 | qfq | 5,360,455 | 36,331,755 | 1.19% |
| 2024-10-18 | 6.71 | 6.81 | 6.62 | 6.73 | 6.73 | qfq | 6,145,618 | 41,250,999 | 1.05% |
| 2024-10-17 | 6.69 | 6.87 | 6.64 | 6.66 | 6.66 | qfq | 4,514,917 | 30,412,235 | -0.30% |
| 2024-10-16 | 6.57 | 6.74 | 6.52 | 6.68 | 6.68 | qfq | 3,934,499 | 26,214,776 | 1.37% |
| 2024-10-15 | 6.75 | 6.75 | 6.57 | 6.59 | 6.59 | qfq | 3,301,100 | 21,910,827 | -1.35% |
| 2024-10-14 | 6.55 | 6.70 | 6.48 | 6.68 | 6.68 | qfq | 4,826,301 | 31,821,062 | 3.89% |
| 2024-10-11 | 6.67 | 6.70 | 6.37 | 6.43 | 6.43 | qfq | 4,843,100 | 31,559,056 | -3.74% |
| 2024-10-10 | 6.61 | 6.85 | 6.53 | 6.68 | 6.68 | qfq | 6,833,500 | 45,741,574 | 2.61% |
| 2024-10-09 | 7.01 | 7.04 | 6.51 | 6.51 | 6.51 | qfq | 9,470,303 | 63,836,171 | -9.71% |
| 2024-10-08 | 7.59 | 7.65 | 6.94 | 7.21 | 7.21 | qfq | 17,057,228 | 123,808,065 | 3.00% |
| 2024-09-30 | 6.70 | 7.03 | 6.53 | 7.00 | 7.00 | qfq | 10,930,749 | 74,702,483 | 7.69% |
| 2024-09-27 | 6.42 | 6.62 | 6.27 | 6.50 | 6.50 | qfq | 6,252,755 | 40,190,736 | 3.01% |
| 2024-09-26 | 6.22 | 6.31 | 6.16 | 6.31 | 6.31 | qfq | 4,199,101 | 26,184,805 | 1.12% |
| 2024-09-25 | 6.18 | 6.34 | 6.18 | 6.24 | 6.24 | qfq | 4,243,732 | 26,541,422 | 2.13% |
| 2024-09-24 | 5.93 | 6.13 | 5.91 | 6.11 | 6.11 | qfq | 3,580,001 | 21,554,708 | 3.04% |
| 2024-09-23 | 5.85 | 5.95 | 5.77 | 5.93 | 5.93 | qfq | 2,851,300 | 16,773,731 | 1.54% |
| 2024-09-20 | 5.84 | 5.87 | 5.78 | 5.84 | 5.84 | qfq | 1,937,400 | 11,282,601 | 0.00% |
| 2024-09-19 | 5.64 | 5.87 | 5.64 | 5.84 | 5.84 | qfq | 3,454,400 | 19,994,912 | 3.73% |
| 2024-09-18 | 5.68 | 5.79 | 5.53 | 5.63 | 5.63 | qfq | 2,643,200 | 14,863,281 | -1.92% |
| 2024-09-13 | 5.74 | 5.83 | 5.67 | 5.74 | 5.74 | qfq | 2,657,000 | 15,338,390 | 0.35% |
| 2024-09-12 | 5.72 | 5.82 | 5.71 | 5.72 | 5.72 | qfq | 1,758,500 | 10,114,777 | 0.00% |
| 2024-09-11 | 5.82 | 5.88 | 5.71 | 5.72 | 5.72 | qfq | 1,650,200 | 9,527,657 | -1.72% |
| 2024-09-10 | 5.76 | 5.84 | 5.70 | 5.82 | 5.82 | qfq | 2,623,300 | 15,145,722 | 0.87% |
| 2024-09-09 | 5.67 | 5.78 | 5.59 | 5.77 | 5.77 | qfq | 2,339,731 | 13,408,585 | 1.76% |
| 2024-09-06 | 5.76 | 5.80 | 5.66 | 5.67 | 5.67 | qfq | 2,035,900 | 11,618,568 | -1.56% |
| 2024-09-05 | 5.84 | 5.84 | 5.71 | 5.76 | 5.76 | qfq | 2,040,600 | 11,769,786 | -0.35% |
| 2024-09-04 | 5.97 | 5.97 | 5.75 | 5.78 | 5.78 | qfq | 3,167,800 | 18,464,177 | -2.69% |
| 2024-09-03 | 5.96 | 6.04 | 5.90 | 5.94 | 5.94 | qfq | 1,798,501 | 10,731,058 | -0.34% |
| 2024-09-02 | 5.91 | 6.06 | 5.89 | 5.96 | 5.96 | qfq | 2,630,000 | 15,759,378 | 0.00% |
| 2024-08-30 | 5.95 | 6.02 | 5.88 | 5.96 | 5.96 | qfq | 3,311,600 | 19,777,753 | 1.36% |
| 2024-08-29 | 5.82 | 5.91 | 5.76 | 5.88 | 5.88 | qfq | 2,939,801 | 17,197,436 | 0.51% |
| 2024-08-28 | 5.75 | 5.96 | 5.73 | 5.85 | 5.85 | qfq | 2,569,701 | 15,057,394 | 1.21% |
| 2024-08-27 | 5.87 | 5.92 | 5.78 | 5.78 | 5.78 | qfq | 1,840,501 | 10,741,659 | -1.37% |
| 2024-08-26 | 5.66 | 5.90 | 5.66 | 5.86 | 5.86 | qfq | 2,767,300 | 16,149,551 | 2.99% |
| 2024-08-23 | 5.72 | 5.76 | 5.60 | 5.69 | 5.69 | qfq | 1,963,700 | 11,157,320 | -0.35% |
| 2024-08-22 | 5.84 | 5.87 | 5.70 | 5.71 | 5.71 | qfq | 1,935,450 | 11,184,704 | -2.06% |
| 2024-08-21 | 5.89 | 5.91 | 5.78 | 5.83 | 5.83 | qfq | 2,186,800 | 12,791,942 | 0.00% |
| 2024-08-20 | 5.92 | 5.98 | 5.80 | 5.83 | 5.83 | qfq | 1,947,323 | 11,438,005 | -1.35% |
| 2024-08-19 | 5.95 | 5.99 | 5.90 | 5.91 | 5.91 | qfq | 1,434,400 | 8,511,312 | -0.84% |
| 2024-08-16 | 6.08 | 6.09 | 5.93 | 5.96 | 5.96 | qfq | 1,890,800 | 11,316,063 | -1.49% |
| 2024-08-15 | 6.07 | 6.10 | 5.98 | 6.05 | 6.05 | qfq | 2,030,431 | 12,277,804 | 0.00% |
| 2024-08-14 | 6.17 | 6.21 | 6.04 | 6.05 | 6.05 | qfq | 1,594,700 | 9,726,912 | -1.14% |
| 2024-08-13 | 6.15 | 6.17 | 6.00 | 6.12 | 6.12 | qfq | 1,877,600 | 11,420,827 | 0.00% |
| 2024-08-12 | 6.18 | 6.21 | 6.06 | 6.12 | 6.12 | qfq | 2,069,701 | 12,680,357 | -0.65% |
| 2024-08-09 | 6.18 | 6.27 | 6.13 | 6.16 | 6.16 | qfq | 2,661,014 | 16,518,904 | -0.32% |
| 2024-08-08 | 6.17 | 6.21 | 6.07 | 6.18 | 6.18 | qfq | 2,989,700 | 18,395,259 | 0.32% |
| 2024-08-07 | 6.12 | 6.20 | 6.06 | 6.16 | 6.16 | qfq | 1,977,700 | 12,132,419 | 0.65% |
| 2024-08-06 | 5.98 | 6.14 | 5.98 | 6.12 | 6.12 | qfq | 2,911,300 | 17,682,874 | 2.68% |
| 2024-08-05 | 6.03 | 6.18 | 5.93 | 5.96 | 5.96 | qfq | 2,936,200 | 17,816,522 | -1.16% |
| 2024-08-02 | 6.02 | 6.12 | 5.98 | 6.03 | 6.03 | qfq | 2,434,952 | 14,756,592 | -0.17% |
| 2024-08-01 | 6.10 | 6.10 | 5.99 | 6.04 | 6.04 | qfq | 3,339,310 | 20,186,638 | 0.67% |
| 2024-07-31 | 5.88 | 6.01 | 5.85 | 6.00 | 6.00 | qfq | 3,123,700 | 18,644,104 | 2.21% |
| 2024-07-30 | 5.80 | 5.91 | 5.73 | 5.87 | 5.87 | qfq | 2,562,152 | 14,977,142 | 1.73% |
| 2024-07-29 | 5.76 | 5.83 | 5.65 | 5.77 | 5.77 | qfq | 2,318,500 | 13,357,366 | 1.41% |
| 2024-07-26 | 5.52 | 5.70 | 5.52 | 5.69 | 5.69 | qfq | 2,438,500 | 13,799,826 | 3.08% |
| 2024-07-25 | 5.50 | 5.58 | 5.42 | 5.52 | 5.52 | qfq | 2,041,700 | 11,205,609 | 0.36% |
| 2024-07-24 | 5.56 | 5.64 | 5.45 | 5.50 | 5.50 | qfq | 2,131,900 | 11,793,969 | -1.61% |
| 2024-07-23 | 5.62 | 5.77 | 5.59 | 5.59 | 5.59 | qfq | 2,171,800 | 12,369,658 | -0.89% |
| 2024-07-22 | 5.55 | 5.68 | 5.53 | 5.64 | 5.64 | qfq | 1,460,400 | 8,222,541 | 0.53% |
| 2024-07-19 | 5.57 | 5.64 | 5.46 | 5.61 | 5.61 | qfq | 1,676,500 | 9,320,931 | 0.72% |
| 2024-07-18 | 5.62 | 5.67 | 5.45 | 5.57 | 5.57 | qfq | 2,349,740 | 12,989,014 | -0.89% |
| 2024-07-17 | 5.76 | 5.83 | 5.60 | 5.62 | 5.62 | qfq | 2,330,200 | 13,166,476 | -2.09% |
| 2024-07-16 | 5.73 | 5.77 | 5.67 | 5.74 | 5.74 | qfq | 1,521,400 | 8,689,052 | 0.17% |
| 2024-07-15 | 5.84 | 5.89 | 5.70 | 5.73 | 5.73 | qfq | 1,854,700 | 10,665,608 | -2.72% |
| 2024-07-12 | 5.95 | 6.03 | 5.86 | 5.89 | 5.89 | qfq | 2,248,300 | 13,361,121 | -0.67% |
| 2024-07-11 | 5.71 | 5.98 | 5.67 | 5.93 | 5.93 | qfq | 4,396,500 | 25,792,753 | 6.08% |
| 2024-07-10 | 5.73 | 5.78 | 5.56 | 5.59 | 5.59 | qfq | 2,019,400 | 11,376,252 | -2.44% |
| 2024-07-09 | 5.70 | 5.74 | 5.51 | 5.73 | 5.73 | qfq | 2,221,800 | 12,549,885 | 0.53% |
| 2024-07-08 | 5.91 | 5.91 | 5.69 | 5.70 | 5.70 | qfq | 2,207,900 | 12,689,905 | -3.39% |
| 2024-07-05 | 5.80 | 5.92 | 5.77 | 5.90 | 5.90 | qfq | 1,552,400 | 9,100,449 | 1.72% |
| 2024-07-04 | 6.01 | 6.06 | 5.78 | 5.80 | 5.80 | qfq | 2,165,100 | 12,699,450 | -3.49% |
| 2024-07-03 | 5.88 | 6.12 | 5.88 | 6.01 | 6.01 | qfq | 2,243,600 | 13,569,813 | 0.00% |
| 2024-07-02 | 5.89 | 6.06 | 5.87 | 6.01 | 6.01 | qfq | 2,489,845 | 14,956,762 | 1.86% |
| 2024-07-01 | 5.82 | 5.92 | 5.75 | 5.90 | 5.90 | qfq | 1,999,500 | 11,662,923 | 0.85% |
| 2024-06-28 | 5.92 | 5.98 | 5.82 | 5.85 | 5.85 | qfq | 2,056,300 | 12,158,616 | -0.85% |
| 2024-06-27 | 5.95 | 6.06 | 5.88 | 5.90 | 5.90 | qfq | 1,998,752 | 11,913,994 | -1.67% |
| 2024-06-26 | 5.85 | 6.00 | 5.76 | 6.00 | 6.00 | qfq | 2,236,600 | 13,199,598 | 2.56% |
| 2024-06-25 | 5.82 | 5.93 | 5.76 | 5.85 | 5.85 | qfq | 2,526,600 | 14,810,273 | 1.74% |
| 2024-06-24 | 5.90 | 6.05 | 5.69 | 5.75 | 5.75 | qfq | 3,513,900 | 20,361,421 | -3.69% |
| 2024-06-21 | 5.98 | 6.04 | 5.89 | 5.97 | 5.97 | qfq | 1,850,200 | 11,073,887 | -0.33% |
| 2024-06-20 | 6.16 | 6.20 | 5.97 | 5.99 | 5.99 | qfq | 2,093,400 | 12,645,843 | -2.92% |
| 2024-06-19 | 6.21 | 6.27 | 6.13 | 6.17 | 6.17 | qfq | 2,039,000 | 12,614,267 | -0.16% |
| 2024-06-18 | 6.15 | 6.27 | 6.12 | 6.18 | 6.18 | qfq | 3,062,600 | 19,015,515 | 0.49% |
| 2024-06-17 | 6.07 | 6.16 | 5.99 | 6.15 | 6.15 | qfq | 2,478,000 | 15,137,954 | 0.99% |
| 2024-06-14 | 6.08 | 6.13 | 5.96 | 6.09 | 6.09 | qfq | 1,818,500 | 11,034,333 | 0.00% |
| 2024-06-13 | 6.18 | 6.22 | 6.07 | 6.09 | 6.09 | qfq | 2,656,300 | 16,250,017 | -1.46% |
| 2024-06-12 | 6.06 | 6.20 | 6.02 | 6.18 | 6.18 | qfq | 2,965,300 | 18,195,483 | 1.98% |
| 2024-06-11 | 6.19 | 6.22 | 5.96 | 6.06 | 6.06 | qfq | 3,551,974 | 21,497,816 | -2.10% |
| 2024-06-07 | 5.84 | 6.21 | 5.84 | 6.19 | 6.19 | qfq | 4,894,239 | 29,736,627 | 6.17% |
| 2024-06-06 | 6.15 | 6.22 | 5.75 | 5.83 | 5.83 | qfq | 6,617,445 | 39,091,312 | -5.20% |
| 2024-06-05 | 6.28 | 6.30 | 6.13 | 6.15 | 6.15 | qfq | 3,821,400 | 23,608,302 | -2.54% |
| 2024-06-04 | 6.40 | 6.41 | 6.21 | 6.31 | 6.31 | qfq | 4,452,200 | 28,039,436 | -2.32% |
| 2024-06-03 | 6.62 | 6.65 | 6.37 | 6.46 | 6.46 | qfq | 5,258,200 | 34,059,008 | -3.15% |
| 2024-05-31 | 6.75 | 6.77 | 6.63 | 6.67 | 6.67 | qfq | 3,404,642 | 22,726,848 | -1.19% |
| 2024-05-30 | 6.76 | 6.98 | 6.71 | 6.75 | 6.75 | qfq | 4,784,242 | 32,857,034 | -0.30% |
| 2024-05-29 | 6.73 | 6.84 | 6.70 | 6.77 | 6.77 | qfq | 3,264,984 | 22,084,437 | 0.00% |
| 2024-05-28 | 6.91 | 7.09 | 6.76 | 6.77 | 6.77 | qfq | 4,144,300 | 28,490,430 | -1.88% |
| 2024-05-27 | 6.75 | 6.94 | 6.62 | 6.90 | 6.90 | qfq | 5,832,101 | 39,701,789 | 1.47% |
| 2024-05-24 | 6.90 | 7.35 | 6.78 | 6.80 | 6.80 | qfq | 8,773,585 | 60,912,414 | -0.58% |
| 2024-05-23 | 7.00 | 7.00 | 6.75 | 6.84 | 6.84 | qfq | 3,908,100 | 26,755,111 | -2.43% |
| 2024-05-22 | 7.00 | 7.10 | 6.96 | 7.01 | 7.01 | qfq | 2,883,574 | 20,246,781 | -0.28% |
| 2024-05-21 | 7.14 | 7.16 | 7.01 | 7.03 | 7.03 | qfq | 3,430,500 | 24,187,068 | -1.54% |
| 2024-05-20 | 7.10 | 7.26 | 7.08 | 7.14 | 7.14 | qfq | 3,760,500 | 26,948,491 | 0.99% |
| 2024-05-17 | 7.09 | 7.10 | 6.98 | 7.07 | 7.07 | qfq | 3,238,701 | 22,802,442 | 0.86% |
| 2024-05-16 | 6.95 | 7.05 | 6.95 | 7.01 | 7.01 | qfq | 2,969,600 | 20,820,551 | 0.86% |
| 2024-05-15 | 6.97 | 7.06 | 6.90 | 6.95 | 6.95 | qfq | 2,773,700 | 19,382,797 | -0.29% |
| 2024-05-14 | 6.92 | 7.08 | 6.92 | 6.97 | 6.97 | qfq | 2,695,900 | 18,839,480 | 1.01% |
| 2024-05-13 | 7.06 | 7.09 | 6.85 | 6.90 | 6.90 | qfq | 3,694,301 | 25,584,570 | -2.68% |
| 2024-05-10 | 7.18 | 7.27 | 7.02 | 7.09 | 7.09 | qfq | 4,177,400 | 29,656,698 | -1.25% |
| 2024-05-09 | 7.18 | 7.26 | 7.10 | 7.18 | 7.18 | qfq | 5,373,100 | 38,716,872 | 0.00% |
| 2024-05-08 | 7.23 | 7.50 | 7.17 | 7.18 | 7.18 | qfq | 10,590,900 | 77,408,315 | -1.51% |
| 2024-05-07 | 7.09 | 7.30 | 7.06 | 7.29 | 7.29 | qfq | 7,021,200 | 50,584,242 | 2.82% |
| 2024-05-06 | 6.90 | 7.15 | 6.86 | 7.09 | 7.09 | qfq | 6,524,200 | 45,705,496 | 3.81% |
| 2024-04-30 | 6.84 | 7.19 | 6.76 | 6.83 | 6.83 | qfq | 6,375,000 | 43,988,608 | -0.15% |
| 2024-04-29 | 6.70 | 6.85 | 6.41 | 6.84 | 6.84 | qfq | 7,858,300 | 52,747,894 | 4.91% |
| 2024-04-26 | 6.35 | 6.53 | 6.26 | 6.52 | 6.52 | qfq | 6,842,071 | 43,852,668 | 0.77% |
| 2024-04-25 | 6.32 | 6.83 | 6.32 | 6.47 | 6.47 | qfq | 8,974,774 | 59,042,425 | 1.89% |
| 2024-04-24 | 6.28 | 6.41 | 6.28 | 6.35 | 6.35 | qfq | 3,123,510 | 19,860,007 | 0.79% |
| 2024-04-23 | 6.23 | 6.35 | 6.20 | 6.30 | 6.30 | qfq | 3,252,000 | 20,472,492 | 1.29% |
| 2024-04-22 | 6.53 | 6.53 | 6.16 | 6.22 | 6.22 | qfq | 4,552,800 | 28,556,557 | -3.57% |
| 2024-04-19 | 6.41 | 6.55 | 6.31 | 6.45 | 6.45 | qfq | 5,298,142 | 34,176,310 | 0.31% |
| 2024-04-18 | 6.51 | 6.57 | 6.30 | 6.43 | 6.43 | qfq | 6,050,086 | 39,108,375 | -0.46% |
| 2024-04-17 | 6.00 | 6.46 | 6.00 | 6.46 | 6.46 | qfq | 8,146,892 | 51,586,944 | 7.67% |
| 2024-04-16 | 6.53 | 6.58 | 6.00 | 6.00 | 6.00 | qfq | 9,739,452 | 59,302,400 | -10.04% |
| 2024-04-15 | 7.22 | 7.24 | 6.53 | 6.67 | 6.67 | qfq | 12,396,371 | 83,563,052 | -8.00% |
| 2024-04-12 | 7.31 | 7.39 | 7.20 | 7.25 | 7.25 | qfq | 4,367,000 | 31,781,509 | -0.96% |
| 2024-04-11 | 7.30 | 7.43 | 7.22 | 7.32 | 7.32 | qfq | 4,349,320 | 31,988,038 | 0.14% |
| 2024-04-10 | 7.55 | 7.55 | 7.24 | 7.31 | 7.31 | qfq | 5,264,701 | 38,776,850 | -3.05% |
| 2024-04-09 | 7.21 | 7.58 | 7.21 | 7.54 | 7.54 | qfq | 6,953,031 | 51,749,855 | 4.00% |
| 2024-04-08 | 7.52 | 7.53 | 7.23 | 7.25 | 7.25 | qfq | 5,276,700 | 38,899,441 | -3.33% |
| 2024-04-03 | 7.62 | 7.67 | 7.43 | 7.50 | 7.50 | qfq | 6,224,801 | 46,758,053 | -1.70% |
| 2024-04-02 | 7.57 | 7.68 | 7.51 | 7.63 | 7.63 | qfq | 8,597,304 | 65,484,338 | 1.33% |
| 2024-04-01 | 7.39 | 7.53 | 7.34 | 7.53 | 7.53 | qfq | 7,492,200 | 55,882,582 | 2.59% |
| 2024-03-29 | 7.21 | 7.38 | 7.19 | 7.34 | 7.34 | qfq | 6,276,141 | 45,910,309 | 2.09% |
| 2024-03-28 | 6.91 | 7.26 | 6.91 | 7.19 | 7.19 | qfq | 7,119,575 | 50,983,148 | 3.45% |
| 2024-03-27 | 7.26 | 7.29 | 6.94 | 6.95 | 6.95 | qfq | 6,536,273 | 46,417,368 | -4.53% |
| 2024-03-26 | 7.26 | 7.38 | 7.07 | 7.28 | 7.28 | qfq | 8,291,823 | 59,931,631 | 0.00% |
| 2024-03-25 | 7.37 | 7.60 | 7.23 | 7.28 | 7.28 | qfq | 9,983,100 | 74,086,872 | -2.41% |
| 2024-03-22 | 7.65 | 7.65 | 7.42 | 7.46 | 7.46 | qfq | 10,919,308 | 81,983,865 | -2.61% |
| 2024-03-21 | 7.45 | 7.69 | 7.45 | 7.66 | 7.66 | qfq | 14,340,600 | 108,911,482 | 2.13% |
| 2024-03-20 | 7.40 | 7.55 | 7.37 | 7.50 | 7.50 | qfq | 8,500,400 | 63,508,190 | 1.35% |
| 2024-03-19 | 7.38 | 7.49 | 7.36 | 7.40 | 7.40 | qfq | 9,449,582 | 70,229,049 | 0.27% |
| 2024-03-18 | 7.25 | 7.40 | 7.25 | 7.38 | 7.38 | qfq | 8,812,045 | 64,669,190 | 1.79% |
| 2024-03-15 | 7.14 | 7.26 | 7.09 | 7.25 | 7.25 | qfq | 5,259,000 | 37,862,301 | 0.97% |
| 2024-03-14 | 7.31 | 7.35 | 7.07 | 7.18 | 7.18 | qfq | 7,443,830 | 53,750,990 | -1.91% |
| 2024-03-13 | 7.40 | 7.42 | 7.24 | 7.32 | 7.32 | qfq | 7,214,289 | 52,704,820 | -0.95% |
| 2024-03-12 | 7.38 | 7.41 | 7.22 | 7.39 | 7.39 | qfq | 9,744,901 | 71,414,593 | 1.23% |
| 2024-03-11 | 7.15 | 7.31 | 7.10 | 7.30 | 7.30 | qfq | 9,457,700 | 68,361,261 | 2.10% |
| 2024-03-08 | 7.08 | 7.15 | 7.00 | 7.15 | 7.15 | qfq | 8,151,153 | 57,795,406 | 0.99% |
| 2024-03-07 | 7.26 | 7.28 | 7.05 | 7.08 | 7.08 | qfq | 10,870,452 | 77,848,853 | -2.07% |
| 2024-03-06 | 7.08 | 7.28 | 7.08 | 7.23 | 7.23 | qfq | 13,303,000 | 95,682,065 | 0.84% |
| 2024-03-05 | 7.40 | 7.48 | 7.12 | 7.17 | 7.17 | qfq | 17,978,744 | 130,037,320 | -4.40% |
| 2024-03-04 | 7.80 | 7.82 | 7.26 | 7.50 | 7.50 | qfq | 24,878,044 | 186,753,596 | -5.30% |
| 2024-03-01 | 8.28 | 8.47 | 7.86 | 7.92 | 7.92 | qfq | 40,526,947 | 329,311,173 | -9.28% |
| 2024-02-29 | 7.86 | 8.82 | 7.51 | 8.73 | 8.73 | qfq | 55,346,519 | 446,433,385 | 8.85% |
| 2024-02-28 | 7.26 | 8.02 | 7.26 | 8.02 | 8.02 | qfq | 38,942,602 | 308,950,623 | 10.01% |
| 2024-02-27 | 7.10 | 7.29 | 7.03 | 7.29 | 7.29 | qfq | 11,479,797 | 82,396,795 | 1.53% |
| 2024-02-26 | 7.06 | 7.26 | 7.00 | 7.18 | 7.18 | qfq | 14,688,800 | 104,483,815 | 0.56% |
| 2024-02-23 | 7.00 | 7.23 | 6.80 | 7.14 | 7.14 | qfq | 18,909,000 | 132,976,923 | 2.59% |
| 2024-02-22 | 6.33 | 6.96 | 6.33 | 6.96 | 6.96 | qfq | 14,184,100 | 95,485,389 | 9.95% |
| 2024-02-21 | 6.00 | 6.59 | 5.93 | 6.33 | 6.33 | qfq | 12,858,377 | 81,581,174 | 3.77% |
| 2024-02-20 | 6.00 | 6.17 | 5.84 | 6.10 | 6.10 | qfq | 13,045,900 | 79,022,828 | 0.83% |
| 2024-02-19 | 5.56 | 6.05 | 5.40 | 6.05 | 6.05 | qfq | 19,046,400 | 109,438,096 | 10.00% |
| 2024-02-08 | 4.98 | 5.63 | 4.80 | 5.50 | 5.50 | qfq | 23,887,752 | 122,677,305 | 6.18% |
| 2024-02-07 | 5.70 | 5.72 | 5.18 | 5.18 | 5.18 | qfq | 20,184,800 | 106,632,359 | -9.91% |
| 2024-02-06 | 5.85 | 6.08 | 5.71 | 5.75 | 5.75 | qfq | 21,522,580 | 124,391,032 | -9.31% |
| 2024-02-05 | 6.93 | 7.00 | 6.34 | 6.34 | 6.34 | qfq | 10,850,850 | 69,549,424 | -9.94% |
| 2024-02-02 | 7.30 | 7.75 | 6.75 | 7.04 | 7.04 | qfq | 16,599,100 | 121,445,282 | -2.90% |
| 2024-02-01 | 7.89 | 7.90 | 7.23 | 7.25 | 7.25 | qfq | 16,821,900 | 124,957,777 | -8.58% |
| 2024-01-31 | 8.62 | 9.05 | 7.89 | 7.93 | 7.93 | qfq | 19,040,400 | 158,601,608 | -8.96% |
| 2024-01-30 | 9.13 | 9.28 | 8.71 | 8.71 | 8.71 | qfq | 14,987,300 | 134,104,334 | -5.12% |
| 2024-01-29 | 9.66 | 9.88 | 9.13 | 9.18 | 9.18 | qfq | 22,934,966 | 218,295,791 | -4.47% |
| 2024-01-26 | 9.64 | 10.40 | 9.61 | 9.61 | 9.61 | qfq | 29,568,633 | 290,694,481 | 0.95% |
| 2024-01-25 | 8.91 | 9.78 | 8.63 | 9.52 | 9.52 | qfq | 39,835,864 | 366,355,209 | 4.96% |
| 2024-01-24 | 8.57 | 9.34 | 8.56 | 9.07 | 9.07 | qfq | 41,091,040 | 368,769,573 | 0.67% |
| 2024-01-23 | 9.57 | 9.78 | 9.01 | 9.01 | 9.01 | qfq | 41,531,647 | 379,335,560 | -9.99% |
| 2024-01-22 | 10.80 | 11.60 | 9.91 | 10.01 | 10.01 | qfq | 65,514,430 | 706,042,677 | -7.91% |
| 2024-01-19 | 10.23 | 10.87 | 10.20 | 10.87 | 10.87 | qfq | 30,069,078 | 323,496,668 | 10.02% |
| 2024-01-18 | 8.86 | 9.88 | 8.52 | 9.88 | 9.88 | qfq | 18,642,354 | 172,572,913 | 10.02% |
| 2024-01-17 | 9.21 | 9.25 | 8.96 | 8.98 | 8.98 | qfq | 4,298,400 | 39,094,569 | -2.50% |
| 2024-01-16 | 9.26 | 9.30 | 8.98 | 9.21 | 9.21 | qfq | 6,097,218 | 55,638,459 | -0.97% |
| 2024-01-15 | 9.28 | 9.46 | 9.24 | 9.30 | 9.30 | qfq | 7,990,201 | 74,447,279 | -1.38% |
| 2024-01-12 | 9.38 | 9.77 | 9.36 | 9.43 | 9.43 | qfq | 10,422,700 | 98,882,441 | -0.21% |
| 2024-01-11 | 9.25 | 9.79 | 9.20 | 9.45 | 9.45 | qfq | 12,169,018 | 114,965,573 | 2.05% |
| 2024-01-10 | 9.15 | 9.42 | 9.01 | 9.26 | 9.26 | qfq | 11,238,827 | 104,100,845 | 0.11% |
| 2024-01-09 | 9.16 | 9.45 | 9.14 | 9.25 | 9.25 | qfq | 15,517,500 | 144,163,825 | 0.33% |
| 2024-01-08 | 8.80 | 9.44 | 8.80 | 9.22 | 9.22 | qfq | 22,284,222 | 205,356,969 | 0.11% |
| 2024-01-05 | 10.16 | 10.16 | 9.17 | 9.21 | 9.21 | qfq | 36,591,115 | 345,952,117 | -9.35% |
| 2024-01-04 | 10.15 | 10.16 | 10.15 | 10.16 | 10.16 | qfq | 8,260,577 | 83,917,247 | 9.96% |
| 2024-01-03 | 9.38 | 9.38 | 9.05 | 9.24 | 9.24 | qfq | 6,914,024 | 63,771,233 | 0.76% |
| 2024-01-02 | 9.00 | 9.21 | 8.97 | 9.17 | 9.17 | qfq | 5,160,400 | 47,043,921 | 2.23% |
| 2023-12-29 | 8.81 | 9.05 | 8.81 | 8.97 | 8.97 | qfq | 3,408,200 | 30,495,235 | 1.70% |
| 2023-12-28 | 8.59 | 8.84 | 8.58 | 8.82 | 8.82 | qfq | 4,017,088 | 35,176,560 | 2.32% |
| 2023-12-27 | 8.62 | 8.67 | 8.45 | 8.62 | 8.62 | qfq | 3,033,751 | 25,940,834 | 0.12% |
| 2023-12-26 | 8.60 | 8.82 | 8.57 | 8.61 | 8.61 | qfq | 4,001,356 | 34,748,526 | 0.12% |
| 2023-12-25 | 8.73 | 8.88 | 8.53 | 8.60 | 8.60 | qfq | 3,882,101 | 33,438,460 | -2.16% |
| 2023-12-22 | 8.92 | 8.94 | 8.75 | 8.79 | 8.79 | qfq | 4,200,997 | 37,100,808 | -1.46% |
| 2023-12-21 | 8.65 | 8.95 | 8.52 | 8.92 | 8.92 | qfq | 6,554,200 | 57,344,150 | 2.53% |
| 2023-12-20 | 8.79 | 8.89 | 8.68 | 8.70 | 8.70 | qfq | 5,321,400 | 46,755,487 | -1.69% |
| 2023-12-19 | 9.09 | 9.09 | 8.70 | 8.85 | 8.85 | qfq | 9,244,150 | 81,449,945 | -3.07% |
| 2023-12-18 | 9.31 | 9.31 | 8.90 | 9.13 | 9.13 | qfq | 12,828,033 | 116,148,874 | -1.62% |
| 2023-12-15 | 9.41 | 9.85 | 9.19 | 9.28 | 9.28 | qfq | 18,730,326 | 175,967,166 | -0.43% |
| 2023-12-14 | 8.99 | 9.68 | 8.97 | 9.32 | 9.32 | qfq | 15,545,527 | 144,797,529 | 3.44% |
| 2023-12-13 | 8.89 | 9.15 | 8.83 | 9.01 | 9.01 | qfq | 3,682,261 | 33,162,704 | 1.35% |
| 2023-12-12 | 8.77 | 8.89 | 8.61 | 8.89 | 8.89 | qfq | 3,005,800 | 26,338,172 | 1.37% |
| 2023-12-11 | 8.64 | 8.80 | 8.57 | 8.77 | 8.77 | qfq | 3,011,201 | 26,221,667 | 1.74% |
| 2023-12-08 | 8.95 | 9.01 | 8.61 | 8.62 | 8.62 | qfq | 3,194,901 | 27,985,758 | -3.15% |
| 2023-12-07 | 9.02 | 9.12 | 8.90 | 8.90 | 8.90 | qfq | 2,773,700 | 24,828,283 | -1.55% |
| 2023-12-06 | 8.94 | 9.14 | 8.88 | 9.04 | 9.04 | qfq | 3,699,959 | 33,535,998 | 1.01% |
| 2023-12-05 | 9.00 | 9.09 | 8.93 | 8.95 | 8.95 | qfq | 2,390,500 | 21,508,430 | -0.67% |
| 2023-12-04 | 8.95 | 9.14 | 8.93 | 9.01 | 9.01 | qfq | 2,667,300 | 24,098,125 | 1.01% |
| 2023-12-01 | 8.88 | 9.00 | 8.77 | 8.92 | 8.92 | qfq | 2,198,851 | 19,534,016 | 0.56% |
| 2023-11-30 | 9.00 | 9.03 | 8.79 | 8.87 | 8.87 | qfq | 2,439,850 | 21,685,502 | -1.33% |
| 2023-11-29 | 9.03 | 9.09 | 8.90 | 8.99 | 8.99 | qfq | 1,902,900 | 17,149,133 | -0.55% |
| 2023-11-28 | 8.89 | 9.05 | 8.89 | 9.04 | 9.04 | qfq | 2,396,255 | 21,580,986 | 1.57% |
| 2023-11-27 | 8.86 | 9.02 | 8.84 | 8.90 | 8.90 | qfq | 1,938,400 | 17,293,617 | 0.00% |
| 2023-11-24 | 9.02 | 9.05 | 8.88 | 8.90 | 8.90 | qfq | 1,752,300 | 15,655,850 | -1.33% |
| 2023-11-23 | 8.97 | 9.04 | 8.90 | 9.02 | 9.02 | qfq | 1,634,000 | 14,691,543 | 0.67% |
| 2023-11-22 | 8.99 | 9.07 | 8.94 | 8.96 | 8.96 | qfq | 1,915,700 | 17,222,686 | 0.11% |
| 2023-11-21 | 9.01 | 9.08 | 8.94 | 8.95 | 8.95 | qfq | 1,876,800 | 16,929,402 | -0.78% |
| 2023-11-20 | 8.99 | 9.05 | 8.93 | 9.02 | 9.02 | qfq | 1,967,980 | 17,719,712 | 1.12% |
| 2023-11-17 | 8.97 | 9.01 | 8.92 | 8.92 | 8.92 | qfq | 1,833,200 | 16,423,616 | -0.45% |
| 2023-11-16 | 9.04 | 9.04 | 8.94 | 8.96 | 8.96 | qfq | 1,383,800 | 12,414,497 | -0.44% |
| 2023-11-15 | 8.99 | 9.07 | 8.98 | 9.00 | 9.00 | qfq | 1,839,900 | 16,596,215 | 0.22% |
| 2023-11-14 | 9.01 | 9.05 | 8.95 | 8.98 | 8.98 | qfq | 2,382,800 | 21,432,555 | -0.99% |
| 2023-11-13 | 8.92 | 9.07 | 8.89 | 9.07 | 9.07 | qfq | 3,250,800 | 29,238,882 | 1.80% |
| 2023-11-10 | 8.84 | 8.92 | 8.78 | 8.91 | 8.91 | qfq | 2,007,100 | 17,802,744 | 0.68% |
| 2023-11-09 | 8.80 | 8.88 | 8.79 | 8.85 | 8.85 | qfq | 1,900,272 | 16,765,992 | 0.34% |
| 2023-11-08 | 8.82 | 8.89 | 8.80 | 8.82 | 8.82 | qfq | 1,796,000 | 15,867,842 | 0.11% |
| 2023-11-07 | 8.77 | 8.86 | 8.74 | 8.81 | 8.81 | qfq | 1,821,300 | 16,051,026 | -0.11% |
| 2023-11-06 | 8.83 | 8.89 | 8.76 | 8.82 | 8.82 | qfq | 1,871,340 | 16,499,231 | 0.46% |
| 2023-11-03 | 8.79 | 8.85 | 8.70 | 8.78 | 8.78 | qfq | 1,775,952 | 15,635,702 | 0.34% |
| 2023-11-02 | 8.81 | 8.85 | 8.68 | 8.75 | 8.75 | qfq | 2,373,100 | 20,807,685 | -0.34% |
| 2023-11-01 | 8.70 | 8.82 | 8.67 | 8.78 | 8.78 | qfq | 2,339,381 | 20,478,580 | 0.80% |
| 2023-10-31 | 8.68 | 8.79 | 8.60 | 8.71 | 8.71 | qfq | 2,437,700 | 21,217,608 | 0.11% |
| 2023-10-30 | 8.53 | 8.76 | 8.41 | 8.70 | 8.70 | qfq | 2,480,952 | 21,615,640 | 1.28% |
| 2023-10-27 | 8.49 | 8.61 | 8.36 | 8.59 | 8.59 | qfq | 2,199,900 | 18,800,969 | 1.54% |
| 2023-10-26 | 8.51 | 8.52 | 8.33 | 8.46 | 8.46 | qfq | 1,823,680 | 15,320,187 | -0.12% |
| 2023-10-25 | 8.34 | 8.50 | 8.32 | 8.47 | 8.47 | qfq | 1,872,399 | 15,824,759 | 2.17% |
| 2023-10-24 | 8.02 | 8.30 | 8.02 | 8.29 | 8.29 | qfq | 1,853,800 | 15,244,004 | 3.37% |
| 2023-10-23 | 8.21 | 8.35 | 7.98 | 8.02 | 8.02 | qfq | 2,318,000 | 18,717,179 | -2.55% |
| 2023-10-20 | 8.25 | 8.36 | 8.18 | 8.23 | 8.23 | qfq | 2,217,101 | 18,292,289 | -0.72% |
| 2023-10-19 | 8.28 | 8.45 | 8.20 | 8.29 | 8.29 | qfq | 2,129,901 | 17,744,506 | 0.12% |
| 2023-10-18 | 8.54 | 8.60 | 8.26 | 8.28 | 8.28 | qfq | 3,113,700 | 26,006,979 | -3.38% |
| 2023-10-17 | 8.53 | 8.78 | 8.46 | 8.57 | 8.57 | qfq | 2,655,600 | 22,773,865 | 0.94% |
| 2023-10-16 | 8.46 | 8.54 | 8.42 | 8.49 | 8.49 | qfq | 1,611,700 | 13,664,734 | 0.35% |
| 2023-10-13 | 8.61 | 8.61 | 8.45 | 8.46 | 8.46 | qfq | 1,481,100 | 12,577,616 | -1.74% |
| 2023-10-12 | 8.54 | 8.63 | 8.45 | 8.61 | 8.61 | qfq | 1,807,900 | 15,460,970 | 1.41% |
| 2023-10-11 | 8.54 | 8.59 | 8.48 | 8.49 | 8.49 | qfq | 1,603,800 | 13,682,898 | -0.59% |
| 2023-10-10 | 8.50 | 8.63 | 8.50 | 8.54 | 8.54 | qfq | 1,624,900 | 13,913,975 | 0.47% |
| 2023-10-09 | 8.76 | 8.76 | 8.48 | 8.50 | 8.50 | qfq | 2,113,031 | 18,047,744 | -1.05% |
| 2023-09-28 | 8.48 | 8.60 | 8.46 | 8.59 | 8.59 | qfq | 1,744,500 | 14,906,259 | 1.66% |
| 2023-09-27 | 8.39 | 8.51 | 8.35 | 8.45 | 8.45 | qfq | 1,807,300 | 15,284,844 | 0.48% |
| 2023-09-26 | 8.61 | 8.61 | 8.38 | 8.41 | 8.41 | qfq | 2,312,800 | 19,558,460 | -2.10% |
| 2023-09-25 | 8.82 | 8.82 | 8.55 | 8.59 | 8.59 | qfq | 1,926,700 | 16,595,508 | -1.60% |
| 2023-09-22 | 8.55 | 8.75 | 8.52 | 8.73 | 8.73 | qfq | 1,521,701 | 13,196,058 | 1.63% |
| 2023-09-21 | 8.68 | 8.68 | 8.56 | 8.59 | 8.59 | qfq | 1,617,500 | 13,932,004 | -1.04% |
| 2023-09-20 | 8.76 | 9.03 | 8.65 | 8.68 | 8.68 | qfq | 2,908,100 | 25,409,315 | -1.70% |
| 2023-09-19 | 8.83 | 8.94 | 8.80 | 8.83 | 8.83 | qfq | 1,465,650 | 12,979,659 | -0.45% |
| 2023-09-18 | 8.76 | 8.89 | 8.68 | 8.87 | 8.87 | qfq | 1,863,300 | 16,455,777 | 1.26% |
| 2023-09-15 | 8.90 | 8.90 | 8.73 | 8.76 | 8.76 | qfq | 2,180,400 | 19,159,814 | -0.90% |
| 2023-09-14 | 8.86 | 8.88 | 8.79 | 8.84 | 8.84 | qfq | 1,726,640 | 15,258,711 | -0.23% |
| 2023-09-13 | 8.87 | 8.94 | 8.78 | 8.86 | 8.86 | qfq | 1,650,900 | 14,625,055 | -0.23% |
| 2023-09-12 | 8.88 | 8.92 | 8.81 | 8.88 | 8.88 | qfq | 1,482,200 | 13,132,999 | 0.00% |
| 2023-09-11 | 8.81 | 8.91 | 8.77 | 8.88 | 8.88 | qfq | 2,052,200 | 18,211,278 | 0.79% |
| 2023-09-08 | 8.80 | 8.85 | 8.72 | 8.81 | 8.81 | qfq | 1,426,900 | 12,537,720 | 0.34% |
| 2023-09-07 | 8.88 | 8.92 | 8.78 | 8.78 | 8.78 | qfq | 1,531,300 | 13,522,986 | -1.35% |
| 2023-09-06 | 8.78 | 8.91 | 8.76 | 8.90 | 8.90 | qfq | 1,563,500 | 13,865,095 | 0.91% |
| 2023-09-05 | 8.89 | 8.89 | 8.77 | 8.82 | 8.82 | qfq | 1,514,000 | 13,328,292 | -0.45% |
| 2023-09-04 | 8.57 | 8.87 | 8.57 | 8.86 | 8.86 | qfq | 3,401,700 | 29,869,803 | 3.38% |
| 2023-09-01 | 8.56 | 8.62 | 8.47 | 8.57 | 8.57 | qfq | 1,495,400 | 12,790,271 | 0.12% |
| 2023-08-31 | 8.66 | 8.73 | 8.54 | 8.56 | 8.56 | qfq | 2,144,598 | 18,442,070 | -1.15% |
| 2023-08-30 | 8.73 | 8.80 | 8.64 | 8.66 | 8.66 | qfq | 2,444,900 | 21,324,012 | -0.92% |
| 2023-08-29 | 8.62 | 8.79 | 8.58 | 8.74 | 8.74 | qfq | 3,010,500 | 26,252,009 | 1.27% |
| 2023-08-28 | 8.80 | 8.83 | 8.59 | 8.63 | 8.63 | qfq | 4,506,000 | 39,291,712 | 2.98% |
| 2023-08-25 | 8.36 | 8.62 | 8.30 | 8.38 | 8.38 | qfq | 2,884,600 | 24,494,006 | -0.95% |
| 2023-08-24 | 8.48 | 8.58 | 8.36 | 8.46 | 8.46 | qfq | 1,773,200 | 14,991,263 | -0.35% |
| 2023-08-23 | 8.61 | 8.63 | 8.47 | 8.49 | 8.49 | qfq | 1,634,100 | 13,941,512 | -1.51% |
| 2023-08-22 | 8.72 | 8.79 | 8.45 | 8.62 | 8.62 | qfq | 2,745,620 | 23,539,393 | -0.92% |
| 2023-08-21 | 8.85 | 8.89 | 8.69 | 8.70 | 8.70 | qfq | 1,685,320 | 14,831,424 | -0.57% |
| 2023-08-18 | 8.94 | 8.95 | 8.75 | 8.75 | 8.75 | qfq | 2,211,200 | 19,571,554 | -1.69% |
| 2023-08-17 | 8.68 | 8.92 | 8.56 | 8.90 | 8.90 | qfq | 3,446,042 | 30,322,780 | 2.53% |
| 2023-08-16 | 8.75 | 8.79 | 8.66 | 8.68 | 8.68 | qfq | 1,601,500 | 13,972,855 | -0.80% |
| 2023-08-15 | 8.76 | 8.81 | 8.63 | 8.75 | 8.75 | qfq | 1,487,100 | 12,936,196 | -0.11% |
| 2023-08-14 | 8.78 | 8.79 | 8.63 | 8.76 | 8.76 | qfq | 2,198,600 | 19,171,380 | -0.23% |
| 2023-08-11 | 8.90 | 8.91 | 8.77 | 8.78 | 8.78 | qfq | 2,289,000 | 20,184,023 | -1.24% |
| 2023-08-10 | 8.87 | 8.97 | 8.86 | 8.89 | 8.89 | qfq | 2,328,800 | 20,735,525 | -0.11% |
| 2023-08-09 | 9.12 | 9.15 | 8.87 | 8.90 | 8.90 | qfq | 4,314,100 | 38,662,246 | -2.52% |
| 2023-08-08 | 8.99 | 9.17 | 8.80 | 9.13 | 9.13 | qfq | 4,930,700 | 44,455,752 | 1.44% |
| 2023-08-07 | 9.10 | 9.18 | 8.98 | 9.00 | 9.00 | qfq | 2,984,500 | 26,959,634 | -0.99% |
| 2023-08-04 | 9.19 | 9.28 | 9.08 | 9.09 | 9.09 | qfq | 3,776,969 | 34,554,520 | -0.98% |
| 2023-08-03 | 9.27 | 9.30 | 9.12 | 9.18 | 9.18 | qfq | 2,956,200 | 27,129,853 | -0.97% |
| 2023-08-02 | 9.36 | 9.46 | 9.23 | 9.27 | 9.27 | qfq | 4,668,000 | 43,453,898 | -0.32% |
| 2023-08-01 | 9.26 | 9.38 | 9.23 | 9.30 | 9.30 | qfq | 2,761,400 | 25,634,298 | 0.32% |
| 2023-07-31 | 9.17 | 9.33 | 9.16 | 9.27 | 9.27 | qfq | 3,571,699 | 33,102,977 | 0.98% |
| 2023-07-28 | 9.19 | 9.26 | 9.01 | 9.18 | 9.18 | qfq | 4,319,600 | 39,507,425 | -0.22% |
| 2023-07-27 | 9.24 | 9.34 | 9.16 | 9.20 | 9.20 | qfq | 3,317,850 | 30,737,787 | -0.76% |
| 2023-07-26 | 9.33 | 9.43 | 9.23 | 9.27 | 9.27 | qfq | 3,336,686 | 31,034,575 | -0.54% |
| 2023-07-25 | 9.25 | 9.32 | 9.15 | 9.32 | 9.32 | qfq | 5,899,000 | 54,776,149 | 1.41% |
| 2023-07-24 | 9.14 | 9.43 | 9.14 | 9.19 | 9.19 | qfq | 4,208,300 | 38,970,129 | 0.22% |
| 2023-07-21 | 9.12 | 9.27 | 9.08 | 9.17 | 9.17 | qfq | 3,317,400 | 30,514,543 | 0.22% |
| 2023-07-20 | 9.23 | 9.32 | 9.13 | 9.15 | 9.15 | qfq | 3,623,900 | 33,503,055 | -0.87% |
| 2023-07-19 | 9.27 | 9.36 | 9.15 | 9.23 | 9.23 | qfq | 3,554,600 | 32,877,064 | -0.43% |
| 2023-07-18 | 9.16 | 9.31 | 8.98 | 9.27 | 9.27 | qfq | 6,351,673 | 58,397,704 | 1.98% |