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
浙江震元000705.SZ
最近收盘价6.482026-07-17
最近交易日2026-07-17
成交量（股）10,959,200
成交额（元）72,206,576
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-06-21 | 2025-06-27 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-31 | 2024-06-07 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-08-02 | 2023-08-08 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 6.69 | 6.83 | 6.45 | 6.48 | 6.48 | qfq | 10,959,200 | 72,206,576 | -3.43% |
| 2026-07-16 | 6.49 | 6.75 | 6.45 | 6.71 | 6.71 | qfq | 8,631,811 | 57,380,397 | 1.98% |
| 2026-07-15 | 6.35 | 6.65 | 6.31 | 6.58 | 6.58 | qfq | 10,481,100 | 68,510,911 | 3.95% |
| 2026-07-14 | 6.22 | 6.38 | 6.10 | 6.33 | 6.33 | qfq | 9,996,700 | 62,908,848 | 2.26% |
| 2026-07-13 | 6.22 | 6.32 | 6.15 | 6.19 | 6.19 | qfq | 6,881,900 | 42,751,968 | -0.48% |
| 2026-07-10 | 6.06 | 6.31 | 5.93 | 6.22 | 6.22 | qfq | 8,139,200 | 50,312,115 | 2.64% |
| 2026-07-09 | 6.09 | 6.22 | 5.98 | 6.06 | 6.06 | qfq | 5,688,700 | 34,469,343 | -0.66% |
| 2026-07-08 | 6.12 | 6.21 | 6.01 | 6.10 | 6.10 | qfq | 5,640,478 | 34,405,539 | -0.16% |
| 2026-07-07 | 6.32 | 6.32 | 6.09 | 6.11 | 6.11 | qfq | 5,423,700 | 33,355,594 | -3.17% |
| 2026-07-06 | 6.29 | 6.39 | 6.24 | 6.31 | 6.31 | qfq | 5,400,800 | 34,105,134 | 0.48% |
| 2026-07-03 | 6.20 | 6.33 | 6.12 | 6.28 | 6.28 | qfq | 6,462,300 | 40,424,006 | 1.95% |
| 2026-07-02 | 6.15 | 6.33 | 6.10 | 6.16 | 6.16 | qfq | 5,978,860 | 37,191,677 | 0.16% |
| 2026-07-01 | 5.87 | 6.20 | 5.80 | 6.15 | 6.15 | qfq | 8,787,300 | 53,141,188 | 5.13% |
| 2026-06-30 | 6.00 | 6.06 | 5.81 | 5.85 | 5.85 | qfq | 6,080,526 | 35,858,211 | -2.99% |
| 2026-06-29 | 5.99 | 6.06 | 5.76 | 6.03 | 6.03 | qfq | 6,962,800 | 41,458,018 | 0.67% |
| 2026-06-26 | 6.06 | 6.11 | 5.92 | 5.99 | 5.99 | qfq | 5,939,733 | 35,683,966 | -2.12% |
| 2026-06-25 | 6.20 | 6.20 | 5.98 | 6.12 | 6.12 | qfq | 5,784,200 | 35,208,026 | -1.61% |
| 2026-06-24 | 6.44 | 6.52 | 6.18 | 6.22 | 6.22 | qfq | 6,682,166 | 42,105,103 | -4.16% |
| 2026-06-23 | 6.30 | 6.61 | 6.29 | 6.49 | 6.49 | qfq | 8,251,100 | 53,726,591 | 2.69% |
| 2026-06-22 | 6.25 | 6.34 | 6.05 | 6.32 | 6.32 | qfq | 6,006,700 | 37,146,374 | 0.16% |
| 2026-06-18 | 6.40 | 6.45 | 6.27 | 6.31 | 6.31 | qfq | 4,298,900 | 27,346,672 | -1.10% |
| 2026-06-17 | 6.57 | 6.58 | 6.35 | 6.38 | 6.38 | qfq | 4,367,300 | 28,037,055 | -2.60% |
| 2026-06-16 | 6.70 | 6.71 | 6.39 | 6.55 | 6.55 | qfq | 7,742,798 | 50,374,792 | -2.53% |
| 2026-06-15 | 6.75 | 6.86 | 6.65 | 6.72 | 6.72 | qfq | 5,905,300 | 39,771,371 | 0.45% |
| 2026-06-12 | 6.64 | 6.73 | 6.52 | 6.69 | 6.69 | qfq | 5,191,300 | 34,556,213 | 1.36% |
| 2026-06-11 | 6.75 | 6.75 | 6.50 | 6.60 | 6.60 | qfq | 6,371,800 | 41,968,522 | -2.22% |
| 2026-06-10 | 6.70 | 6.77 | 6.56 | 6.75 | 6.75 | qfq | 5,655,856 | 37,717,813 | 0.15% |
| 2026-06-09 | 6.70 | 6.90 | 6.59 | 6.74 | 6.74 | qfq | 5,545,400 | 37,486,589 | 0.60% |
| 2026-06-08 | 6.71 | 6.98 | 6.60 | 6.70 | 6.70 | qfq | 5,586,300 | 37,685,717 | -2.19% |
| 2026-06-05 | 6.79 | 6.95 | 6.69 | 6.85 | 6.85 | qfq | 5,299,900 | 36,263,565 | 1.18% |
| 2026-06-04 | 6.87 | 6.92 | 6.71 | 6.77 | 6.77 | qfq | 5,305,000 | 35,942,095 | -1.60% |
| 2026-06-03 | 7.01 | 7.04 | 6.86 | 6.88 | 6.88 | qfq | 5,480,333 | 37,860,722 | -1.99% |
| 2026-06-02 | 7.26 | 7.27 | 6.98 | 7.02 | 7.02 | qfq | 7,645,100 | 54,036,833 | -2.77% |
| 2026-06-01 | 6.98 | 7.31 | 6.92 | 7.22 | 7.22 | qfq | 8,091,100 | 58,136,517 | 3.14% |
| 2026-05-29 | 7.02 | 7.11 | 6.98 | 7.00 | 7.00 | qfq | 6,647,736 | 46,783,543 | 0.00% |
| 2026-05-28 | 6.96 | 7.17 | 6.84 | 7.00 | 7.00 | qfq | 5,803,198 | 40,589,562 | 0.57% |
| 2026-05-27 | 7.10 | 7.11 | 6.89 | 6.96 | 6.96 | qfq | 6,117,353 | 42,709,993 | -1.56% |
| 2026-05-26 | 7.30 | 7.31 | 7.03 | 7.07 | 7.07 | qfq | 6,471,100 | 46,119,569 | -2.88% |
| 2026-05-25 | 7.33 | 7.42 | 7.22 | 7.28 | 7.28 | qfq | 4,372,700 | 31,951,504 | -0.55% |
| 2026-05-22 | 7.32 | 7.40 | 7.20 | 7.32 | 7.32 | qfq | 6,121,900 | 44,556,494 | 0.41% |
| 2026-05-21 | 7.52 | 7.63 | 6.81 | 7.29 | 7.29 | qfq | 6,789,300 | 50,617,681 | -2.93% |
| 2026-05-20 | 7.70 | 7.73 | 7.45 | 7.51 | 7.51 | qfq | 4,620,400 | 34,737,540 | -2.47% |
| 2026-05-19 | 7.59 | 7.75 | 7.59 | 7.70 | 7.70 | qfq | 5,294,100 | 40,591,707 | 1.85% |
| 2026-05-18 | 7.64 | 7.64 | 7.42 | 7.56 | 7.56 | qfq | 6,932,600 | 52,010,213 | -1.05% |
| 2026-05-15 | 7.72 | 7.76 | 7.59 | 7.64 | 7.64 | qfq | 5,455,300 | 41,797,471 | -1.04% |
| 2026-05-14 | 7.88 | 7.89 | 7.71 | 7.72 | 7.72 | qfq | 6,197,400 | 48,142,462 | -1.91% |
| 2026-05-13 | 7.96 | 8.02 | 7.80 | 7.87 | 7.87 | qfq | 8,836,802 | 69,583,397 | -1.50% |
| 2026-05-12 | 8.13 | 8.20 | 7.95 | 7.99 | 7.99 | qfq | 6,392,502 | 51,373,628 | -2.20% |
| 2026-05-11 | 8.25 | 8.25 | 8.08 | 8.17 | 8.17 | qfq | 7,296,000 | 59,484,996 | -0.97% |
| 2026-05-08 | 8.17 | 8.25 | 8.16 | 8.25 | 8.25 | qfq | 5,490,052 | 45,067,923 | 1.10% |
| 2026-05-07 | 8.22 | 8.30 | 8.15 | 8.16 | 8.16 | qfq | 8,017,600 | 65,689,117 | -0.97% |
| 2026-05-06 | 8.34 | 8.34 | 8.16 | 8.24 | 8.24 | qfq | 9,636,568 | 79,158,781 | -0.24% |
| 2026-04-30 | 8.24 | 8.49 | 8.21 | 8.26 | 8.26 | qfq | 12,101,566 | 100,839,562 | 0.24% |
| 2026-04-29 | 8.10 | 8.42 | 7.96 | 8.24 | 8.24 | qfq | 19,700,493 | 161,158,300 | -6.04% |
| 2026-04-28 | 8.68 | 8.80 | 8.66 | 8.77 | 8.77 | qfq | 4,853,800 | 42,376,797 | 0.92% |
| 2026-04-27 | 8.58 | 8.77 | 8.51 | 8.69 | 8.69 | qfq | 4,665,160 | 40,218,732 | 1.05% |
| 2026-04-24 | 8.46 | 8.64 | 8.43 | 8.60 | 8.60 | qfq | 3,555,650 | 30,358,437 | 0.82% |
| 2026-04-23 | 8.65 | 8.65 | 8.47 | 8.53 | 8.53 | qfq | 3,949,708 | 33,727,658 | -1.04% |
| 2026-04-22 | 8.62 | 8.68 | 8.55 | 8.62 | 8.62 | qfq | 3,826,250 | 32,958,678 | 0.00% |
| 2026-04-21 | 8.75 | 8.78 | 8.58 | 8.62 | 8.62 | qfq | 4,362,500 | 37,681,532 | -1.26% |
| 2026-04-20 | 8.78 | 8.78 | 8.47 | 8.73 | 8.73 | qfq | 8,888,000 | 76,677,216 | -0.80% |
| 2026-04-17 | 8.94 | 8.94 | 8.71 | 8.80 | 8.80 | qfq | 7,266,700 | 63,944,070 | -1.79% |
| 2026-04-16 | 8.98 | 8.99 | 8.84 | 8.96 | 8.96 | qfq | 5,845,610 | 52,119,867 | -0.44% |
| 2026-04-15 | 8.96 | 9.07 | 8.83 | 9.00 | 9.00 | qfq | 8,637,700 | 77,695,440 | 1.58% |
| 2026-04-14 | 8.90 | 8.92 | 8.76 | 8.86 | 8.86 | qfq | 5,077,500 | 44,830,229 | 0.00% |
| 2026-04-13 | 9.07 | 9.07 | 8.73 | 8.86 | 8.86 | qfq | 8,294,900 | 73,393,804 | -2.32% |
| 2026-04-10 | 8.93 | 9.17 | 8.83 | 9.07 | 9.07 | qfq | 8,825,300 | 79,902,752 | 2.60% |
| 2026-04-09 | 9.05 | 9.17 | 8.80 | 8.84 | 8.84 | qfq | 10,586,609 | 94,914,711 | -2.64% |
| 2026-04-08 | 9.18 | 9.21 | 9.00 | 9.08 | 9.08 | qfq | 9,048,200 | 82,040,221 | 0.22% |
| 2026-04-07 | 8.82 | 9.23 | 8.59 | 9.06 | 9.06 | qfq | 11,286,800 | 101,824,521 | 2.72% |
| 2026-04-03 | 9.06 | 9.13 | 8.81 | 8.82 | 8.82 | qfq | 7,726,234 | 68,980,828 | -2.76% |
| 2026-04-02 | 9.10 | 9.17 | 9.03 | 9.07 | 9.07 | qfq | 12,583,789 | 114,438,671 | 0.00% |
| 2026-04-01 | 8.93 | 9.13 | 8.78 | 9.07 | 9.07 | qfq | 10,697,900 | 96,221,999 | 3.07% |
| 2026-03-31 | 8.86 | 9.01 | 8.79 | 8.80 | 8.80 | qfq | 4,661,410 | 41,541,172 | -1.01% |
| 2026-03-30 | 8.69 | 8.91 | 8.68 | 8.89 | 8.89 | qfq | 4,734,200 | 41,804,922 | 1.48% |
| 2026-03-27 | 8.46 | 8.76 | 8.45 | 8.76 | 8.76 | qfq | 5,694,500 | 49,359,818 | 2.70% |
| 2026-03-26 | 8.62 | 8.77 | 8.49 | 8.53 | 8.53 | qfq | 6,278,300 | 54,077,800 | -1.16% |
| 2026-03-25 | 8.61 | 8.72 | 8.54 | 8.63 | 8.63 | qfq | 4,934,594 | 42,543,325 | 0.58% |
| 2026-03-24 | 8.27 | 8.58 | 8.21 | 8.58 | 8.58 | qfq | 9,985,900 | 84,078,507 | 5.80% |
| 2026-03-23 | 8.60 | 8.60 | 8.05 | 8.11 | 8.11 | qfq | 9,512,600 | 78,999,765 | -7.10% |
| 2026-03-20 | 9.05 | 9.06 | 8.71 | 8.73 | 8.73 | qfq | 7,107,500 | 62,907,142 | -2.89% |
| 2026-03-19 | 9.10 | 9.18 | 8.98 | 8.99 | 8.99 | qfq | 3,910,900 | 35,433,315 | -1.96% |
| 2026-03-18 | 9.02 | 9.18 | 8.97 | 9.17 | 9.17 | qfq | 4,596,951 | 41,721,927 | 1.10% |
| 2026-03-17 | 9.22 | 9.23 | 9.06 | 9.07 | 9.07 | qfq | 4,128,700 | 37,768,346 | -1.09% |
| 2026-03-16 | 9.13 | 9.25 | 9.09 | 9.17 | 9.17 | qfq | 4,742,400 | 43,465,796 | 0.00% |
| 2026-03-13 | 9.08 | 9.22 | 9.03 | 9.17 | 9.17 | qfq | 7,667,800 | 70,139,256 | 1.10% |
| 2026-03-12 | 9.17 | 9.18 | 9.07 | 9.07 | 9.07 | qfq | 3,981,800 | 36,286,082 | -1.09% |
| 2026-03-11 | 9.18 | 9.20 | 9.12 | 9.17 | 9.17 | qfq | 4,804,100 | 43,981,330 | -0.22% |
| 2026-03-10 | 9.14 | 9.21 | 9.09 | 9.19 | 9.19 | qfq | 3,707,700 | 33,944,384 | 1.21% |
| 2026-03-09 | 9.14 | 9.17 | 9.03 | 9.08 | 9.08 | qfq | 5,555,700 | 50,483,300 | -1.09% |
| 2026-03-06 | 8.92 | 9.19 | 8.92 | 9.18 | 9.18 | qfq | 5,472,400 | 49,865,779 | 2.46% |
| 2026-03-05 | 8.95 | 9.05 | 8.91 | 8.96 | 8.96 | qfq | 6,003,500 | 54,025,348 | 1.24% |
| 2026-03-04 | 8.90 | 9.04 | 8.81 | 8.85 | 8.85 | qfq | 7,748,200 | 68,751,237 | -1.12% |
| 2026-03-03 | 9.08 | 9.17 | 8.95 | 8.95 | 8.95 | qfq | 8,600,990 | 77,945,645 | -0.89% |
| 2026-03-02 | 9.30 | 9.31 | 8.98 | 9.03 | 9.03 | qfq | 11,578,700 | 105,384,560 | -3.73% |
| 2026-02-27 | 9.36 | 9.40 | 9.34 | 9.38 | 9.38 | qfq | 4,164,020 | 38,994,054 | 0.11% |
| 2026-02-26 | 9.45 | 9.50 | 9.34 | 9.37 | 9.37 | qfq | 5,571,400 | 52,342,796 | -0.85% |
| 2026-02-25 | 9.45 | 9.55 | 9.43 | 9.45 | 9.45 | qfq | 5,751,100 | 54,600,864 | 0.21% |
| 2026-02-24 | 9.38 | 9.45 | 9.35 | 9.43 | 9.43 | qfq | 4,986,950 | 46,919,135 | 1.18% |
| 2026-02-13 | 9.45 | 9.47 | 9.31 | 9.32 | 9.32 | qfq | 4,167,748 | 39,158,567 | -0.96% |
| 2026-02-12 | 9.62 | 9.62 | 9.41 | 9.41 | 9.41 | qfq | 6,519,367 | 61,803,565 | -2.08% |
| 2026-02-11 | 9.69 | 9.69 | 9.59 | 9.61 | 9.61 | qfq | 4,359,100 | 41,952,958 | -0.41% |
| 2026-02-10 | 9.60 | 9.72 | 9.58 | 9.65 | 9.65 | qfq | 6,155,900 | 59,440,819 | 0.42% |
| 2026-02-09 | 9.59 | 9.64 | 9.55 | 9.61 | 9.61 | qfq | 5,344,200 | 51,299,678 | 1.05% |
| 2026-02-06 | 9.54 | 9.68 | 9.51 | 9.51 | 9.51 | qfq | 7,567,302 | 72,661,911 | 0.21% |
| 2026-02-05 | 9.55 | 9.62 | 9.47 | 9.49 | 9.49 | qfq | 4,971,800 | 47,400,349 | -0.63% |
| 2026-02-04 | 9.40 | 9.57 | 9.38 | 9.55 | 9.55 | qfq | 5,485,504 | 52,190,999 | 1.38% |
| 2026-02-03 | 9.43 | 9.44 | 9.33 | 9.42 | 9.42 | qfq | 3,938,800 | 36,996,496 | 0.86% |
| 2026-02-02 | 9.44 | 9.56 | 9.34 | 9.34 | 9.34 | qfq | 6,673,400 | 63,200,081 | -1.06% |
| 2026-01-30 | 9.43 | 9.58 | 9.30 | 9.44 | 9.44 | qfq | 8,335,600 | 78,633,036 | 0.11% |
| 2026-01-29 | 9.50 | 9.55 | 9.37 | 9.43 | 9.43 | qfq | 6,073,400 | 57,457,324 | -0.53% |
| 2026-01-28 | 9.62 | 9.64 | 9.46 | 9.48 | 9.48 | qfq | 5,717,100 | 54,504,242 | -1.35% |
| 2026-01-27 | 9.77 | 9.77 | 9.40 | 9.61 | 9.61 | qfq | 8,850,500 | 84,529,257 | -1.84% |
| 2026-01-26 | 9.68 | 9.81 | 9.61 | 9.79 | 9.79 | qfq | 10,243,402 | 99,502,422 | 1.14% |
| 2026-01-23 | 9.76 | 9.76 | 9.60 | 9.68 | 9.68 | qfq | 8,266,142 | 79,890,096 | 1.15% |
| 2026-01-22 | 9.45 | 9.59 | 9.44 | 9.57 | 9.57 | qfq | 6,979,200 | 66,464,981 | 1.27% |
| 2026-01-21 | 9.38 | 9.47 | 9.36 | 9.45 | 9.45 | qfq | 5,201,000 | 48,979,799 | 0.21% |
| 2026-01-20 | 9.41 | 9.46 | 9.34 | 9.43 | 9.43 | qfq | 5,968,500 | 56,090,691 | 0.32% |
| 2026-01-19 | 9.21 | 9.40 | 9.20 | 9.40 | 9.40 | qfq | 5,734,069 | 53,449,630 | 1.73% |
| 2026-01-16 | 9.34 | 9.39 | 9.23 | 9.24 | 9.24 | qfq | 6,766,900 | 62,785,223 | -1.07% |
| 2026-01-15 | 9.40 | 9.46 | 9.28 | 9.34 | 9.34 | qfq | 6,379,600 | 59,683,851 | -1.37% |
| 2026-01-14 | 9.41 | 9.58 | 9.30 | 9.47 | 9.47 | qfq | 10,775,900 | 101,666,685 | 1.07% |
| 2026-01-13 | 9.37 | 9.51 | 9.30 | 9.37 | 9.37 | qfq | 11,666,402 | 109,949,520 | 0.21% |
| 2026-01-12 | 9.28 | 9.36 | 9.24 | 9.35 | 9.35 | qfq | 9,554,600 | 88,789,259 | 1.19% |
| 2026-01-09 | 9.16 | 9.25 | 9.13 | 9.24 | 9.24 | qfq | 7,544,200 | 69,365,919 | 0.54% |
| 2026-01-08 | 9.09 | 9.23 | 9.09 | 9.19 | 9.19 | qfq | 6,975,502 | 63,962,169 | 1.21% |
| 2026-01-07 | 9.15 | 9.17 | 9.07 | 9.08 | 9.08 | qfq | 7,550,600 | 68,736,121 | -0.87% |
| 2026-01-06 | 9.22 | 9.25 | 9.12 | 9.16 | 9.16 | qfq | 7,651,902 | 70,191,326 | -0.22% |
| 2026-01-05 | 9.05 | 9.20 | 9.05 | 9.18 | 9.18 | qfq | 6,381,502 | 58,394,503 | 1.44% |
| 2025-12-31 | 9.08 | 9.12 | 8.99 | 9.05 | 9.05 | qfq | 5,486,700 | 49,575,936 | 0.00% |
| 2025-12-30 | 9.06 | 9.13 | 8.99 | 9.05 | 9.05 | qfq | 6,680,102 | 60,535,912 | -0.33% |
| 2025-12-29 | 9.21 | 9.23 | 9.06 | 9.08 | 9.08 | qfq | 7,122,800 | 64,947,929 | -1.63% |
| 2025-12-26 | 9.33 | 9.36 | 9.21 | 9.23 | 9.23 | qfq | 5,628,400 | 52,226,176 | -1.18% |
| 2025-12-25 | 9.31 | 9.37 | 9.27 | 9.34 | 9.34 | qfq | 4,643,500 | 43,328,604 | 0.54% |
| 2025-12-24 | 9.31 | 9.40 | 9.25 | 9.29 | 9.29 | qfq | 5,157,409 | 47,975,086 | -0.54% |
| 2025-12-23 | 9.41 | 9.48 | 9.30 | 9.34 | 9.34 | qfq | 5,810,084 | 54,460,288 | -0.95% |
| 2025-12-22 | 9.59 | 9.62 | 9.41 | 9.43 | 9.43 | qfq | 7,638,902 | 72,296,330 | -1.77% |
| 2025-12-19 | 9.51 | 9.65 | 9.40 | 9.60 | 9.60 | qfq | 8,805,700 | 84,101,621 | 0.95% |
| 2025-12-18 | 9.15 | 9.53 | 9.14 | 9.51 | 9.51 | qfq | 13,211,080 | 124,417,953 | 3.59% |
| 2025-12-17 | 9.12 | 9.28 | 9.04 | 9.18 | 9.18 | qfq | 6,378,700 | 58,273,472 | 1.10% |
| 2025-12-16 | 9.18 | 9.22 | 9.04 | 9.08 | 9.08 | qfq | 5,165,400 | 47,080,695 | -1.20% |
| 2025-12-15 | 9.12 | 9.27 | 9.09 | 9.19 | 9.19 | qfq | 5,524,600 | 50,778,907 | 0.33% |
| 2025-12-12 | 9.42 | 9.45 | 9.15 | 9.16 | 9.16 | qfq | 11,732,009 | 108,414,468 | -2.55% |
| 2025-12-11 | 9.75 | 9.76 | 9.39 | 9.40 | 9.40 | qfq | 9,968,800 | 94,724,592 | -3.49% |
| 2025-12-10 | 9.71 | 9.86 | 9.60 | 9.74 | 9.74 | qfq | 8,867,500 | 86,255,688 | 0.41% |
| 2025-12-09 | 9.89 | 9.90 | 9.65 | 9.70 | 9.70 | qfq | 8,786,300 | 85,580,104 | -2.12% |
| 2025-12-08 | 10.06 | 10.13 | 9.88 | 9.91 | 9.91 | qfq | 8,641,200 | 85,880,991 | -1.49% |
| 2025-12-05 | 9.95 | 10.07 | 9.80 | 10.06 | 10.06 | qfq | 10,366,600 | 103,098,918 | 0.90% |
| 2025-12-04 | 9.96 | 10.14 | 9.92 | 9.97 | 9.97 | qfq | 12,345,400 | 123,515,380 | -0.60% |
| 2025-12-03 | 9.90 | 10.22 | 9.85 | 10.03 | 10.03 | qfq | 16,665,602 | 167,183,553 | 1.11% |
| 2025-12-02 | 9.69 | 9.97 | 9.65 | 9.92 | 9.92 | qfq | 12,599,194 | 123,979,101 | 1.95% |
| 2025-12-01 | 9.55 | 9.74 | 9.55 | 9.73 | 9.73 | qfq | 8,621,100 | 83,434,343 | 1.67% |
| 2025-11-28 | 9.47 | 9.59 | 9.40 | 9.57 | 9.57 | qfq | 6,727,902 | 63,988,498 | 0.84% |
| 2025-11-27 | 9.59 | 9.62 | 9.43 | 9.49 | 9.49 | qfq | 8,316,802 | 79,086,505 | -1.04% |
| 2025-11-26 | 9.54 | 9.79 | 9.54 | 9.59 | 9.59 | qfq | 10,111,400 | 97,783,941 | 0.74% |
| 2025-11-25 | 9.47 | 9.65 | 9.38 | 9.52 | 9.52 | qfq | 8,628,800 | 82,267,955 | 1.60% |
| 2025-11-24 | 9.47 | 9.69 | 9.35 | 9.37 | 9.37 | qfq | 9,343,000 | 88,374,275 | 0.64% |
| 2025-11-21 | 9.77 | 9.97 | 9.31 | 9.31 | 9.31 | qfq | 16,994,900 | 162,294,269 | -6.05% |
| 2025-11-20 | 9.77 | 10.00 | 9.61 | 9.91 | 9.91 | qfq | 13,888,481 | 136,656,680 | 1.64% |
| 2025-11-19 | 9.97 | 10.00 | 9.73 | 9.75 | 9.75 | qfq | 9,014,000 | 88,635,921 | -2.40% |
| 2025-11-18 | 10.09 | 10.20 | 9.94 | 9.99 | 9.99 | qfq | 10,424,700 | 104,482,154 | -0.79% |
| 2025-11-17 | 10.34 | 10.43 | 10.01 | 10.07 | 10.07 | qfq | 18,834,500 | 190,438,042 | -2.61% |
| 2025-11-14 | 10.10 | 10.54 | 10.05 | 10.34 | 10.34 | qfq | 25,578,600 | 264,895,139 | 2.27% |
| 2025-11-13 | 10.06 | 10.14 | 9.93 | 10.11 | 10.11 | qfq | 12,345,400 | 124,114,839 | 0.10% |
| 2025-11-12 | 10.06 | 10.23 | 10.00 | 10.10 | 10.10 | qfq | 16,653,600 | 167,884,357 | 0.60% |
| 2025-11-11 | 9.82 | 10.07 | 9.78 | 10.04 | 10.04 | qfq | 15,038,002 | 150,011,956 | 2.24% |
| 2025-11-10 | 9.68 | 9.90 | 9.64 | 9.82 | 9.82 | qfq | 9,575,920 | 93,845,992 | 1.55% |
| 2025-11-07 | 9.68 | 9.73 | 9.61 | 9.67 | 9.67 | qfq | 5,054,300 | 48,899,866 | -0.31% |
| 2025-11-06 | 9.84 | 9.85 | 9.64 | 9.70 | 9.70 | qfq | 8,073,200 | 78,272,911 | -1.02% |
| 2025-11-05 | 9.68 | 9.82 | 9.65 | 9.80 | 9.80 | qfq | 6,866,700 | 67,219,642 | 0.72% |
| 2025-11-04 | 9.69 | 9.78 | 9.61 | 9.73 | 9.73 | qfq | 8,015,027 | 77,806,296 | 0.10% |
| 2025-11-03 | 9.63 | 9.73 | 9.56 | 9.72 | 9.72 | qfq | 7,828,425 | 75,650,563 | 1.57% |
| 2025-10-31 | 9.48 | 9.65 | 9.40 | 9.57 | 9.57 | qfq | 8,647,000 | 82,655,103 | -0.52% |
| 2025-10-30 | 9.72 | 9.81 | 9.61 | 9.62 | 9.62 | qfq | 9,481,200 | 92,013,019 | -1.33% |
| 2025-10-29 | 9.80 | 9.85 | 9.71 | 9.75 | 9.75 | qfq | 7,805,600 | 76,195,827 | -0.91% |
| 2025-10-28 | 9.84 | 9.92 | 9.80 | 9.84 | 9.84 | qfq | 8,398,800 | 82,735,752 | 0.10% |
| 2025-10-27 | 9.88 | 9.98 | 9.70 | 9.83 | 9.83 | qfq | 13,422,000 | 132,015,960 | 0.31% |
| 2025-10-24 | 9.81 | 9.85 | 9.72 | 9.80 | 9.80 | qfq | 9,762,802 | 95,573,766 | -0.20% |
| 2025-10-23 | 9.71 | 9.93 | 9.70 | 9.82 | 9.82 | qfq | 10,983,900 | 107,673,715 | 0.10% |
| 2025-10-22 | 9.53 | 9.99 | 9.53 | 9.81 | 9.81 | qfq | 17,170,471 | 168,380,137 | 3.05% |
| 2025-10-21 | 9.44 | 9.53 | 9.38 | 9.52 | 9.52 | qfq | 6,985,500 | 66,178,849 | 0.95% |
| 2025-10-20 | 9.37 | 9.45 | 9.31 | 9.43 | 9.43 | qfq | 6,753,302 | 63,358,413 | 1.07% |
| 2025-10-17 | 9.46 | 9.53 | 9.31 | 9.33 | 9.33 | qfq | 8,151,700 | 76,665,151 | -1.17% |
| 2025-10-16 | 9.55 | 9.59 | 9.41 | 9.44 | 9.44 | qfq | 7,896,502 | 75,003,922 | -1.26% |
| 2025-10-15 | 9.55 | 9.57 | 9.43 | 9.56 | 9.56 | qfq | 6,895,400 | 65,623,567 | 0.84% |
| 2025-10-14 | 9.63 | 9.66 | 9.44 | 9.48 | 9.48 | qfq | 10,773,300 | 102,930,016 | -0.94% |
| 2025-10-13 | 9.48 | 9.62 | 9.31 | 9.57 | 9.57 | qfq | 14,243,525 | 135,179,758 | -2.64% |
| 2025-10-10 | 9.77 | 9.87 | 9.69 | 9.83 | 9.83 | qfq | 11,089,225 | 108,703,532 | 0.51% |
| 2025-10-09 | 9.91 | 9.91 | 9.62 | 9.78 | 9.78 | qfq | 13,458,787 | 131,089,436 | -1.41% |
| 2025-09-30 | 10.00 | 10.06 | 9.83 | 9.92 | 9.92 | qfq | 14,345,087 | 142,096,989 | -0.90% |
| 2025-09-29 | 10.20 | 10.26 | 9.98 | 10.01 | 10.01 | qfq | 18,569,500 | 186,751,052 | -2.44% |
| 2025-09-26 | 9.81 | 10.59 | 9.63 | 10.26 | 10.26 | qfq | 30,451,940 | 306,770,338 | 3.64% |
| 2025-09-25 | 10.14 | 10.18 | 9.78 | 9.90 | 9.90 | qfq | 25,081,738 | 248,774,972 | -2.85% |
| 2025-09-24 | 10.05 | 10.44 | 9.95 | 10.19 | 10.19 | qfq | 33,572,150 | 342,875,171 | 0.49% |
| 2025-09-23 | 10.05 | 10.53 | 9.90 | 10.14 | 10.14 | qfq | 39,402,402 | 401,082,319 | 0.50% |
| 2025-09-22 | 9.68 | 10.42 | 9.68 | 10.09 | 10.09 | qfq | 40,194,104 | 406,079,259 | 4.67% |
| 2025-09-19 | 9.71 | 9.90 | 9.55 | 9.64 | 9.64 | qfq | 25,908,596 | 250,659,857 | -1.63% |
| 2025-09-18 | 9.38 | 10.11 | 9.28 | 9.80 | 9.80 | qfq | 48,679,350 | 477,379,199 | 5.60% |
| 2025-09-17 | 9.40 | 9.42 | 9.27 | 9.28 | 9.28 | qfq | 9,361,400 | 87,195,052 | -1.38% |
| 2025-09-16 | 9.37 | 9.41 | 9.30 | 9.41 | 9.41 | qfq | 6,575,202 | 61,523,445 | 0.43% |
| 2025-09-15 | 9.42 | 9.44 | 9.27 | 9.37 | 9.37 | qfq | 7,337,400 | 68,472,922 | -0.64% |
| 2025-09-12 | 9.55 | 9.56 | 9.40 | 9.43 | 9.43 | qfq | 9,718,600 | 91,939,173 | -1.05% |
| 2025-09-11 | 9.59 | 9.59 | 9.39 | 9.53 | 9.53 | qfq | 11,487,348 | 108,789,185 | -0.73% |
| 2025-09-10 | 9.55 | 9.62 | 9.53 | 9.60 | 9.60 | qfq | 10,213,800 | 97,806,965 | 0.63% |
| 2025-09-09 | 9.58 | 9.62 | 9.48 | 9.54 | 9.54 | qfq | 11,746,800 | 112,028,323 | -0.21% |
| 2025-09-08 | 9.36 | 9.56 | 9.36 | 9.56 | 9.56 | qfq | 16,118,656 | 153,017,612 | 2.03% |
| 2025-09-05 | 9.40 | 9.40 | 9.22 | 9.37 | 9.37 | qfq | 10,972,556 | 102,199,784 | 0.00% |
| 2025-09-04 | 9.33 | 9.46 | 9.20 | 9.37 | 9.37 | qfq | 18,395,800 | 171,800,296 | 0.97% |
| 2025-09-03 | 9.25 | 9.63 | 9.20 | 9.28 | 9.28 | qfq | 20,727,200 | 195,153,478 | 0.65% |
| 2025-09-02 | 9.35 | 9.35 | 9.10 | 9.22 | 9.22 | qfq | 9,341,100 | 86,021,884 | -1.18% |
| 2025-09-01 | 9.30 | 9.39 | 9.25 | 9.33 | 9.33 | qfq | 9,081,500 | 84,563,450 | 0.86% |
| 2025-08-29 | 9.22 | 9.34 | 9.21 | 9.25 | 9.25 | qfq | 8,856,100 | 82,062,426 | -0.32% |
| 2025-08-28 | 9.36 | 9.45 | 9.07 | 9.28 | 9.28 | qfq | 13,376,560 | 123,739,127 | -0.85% |
| 2025-08-27 | 9.55 | 9.58 | 9.31 | 9.36 | 9.36 | qfq | 17,140,302 | 161,897,651 | -2.30% |
| 2025-08-26 | 9.54 | 9.61 | 9.50 | 9.58 | 9.58 | qfq | 11,714,100 | 112,100,549 | 0.00% |
| 2025-08-25 | 9.53 | 9.63 | 9.50 | 9.58 | 9.58 | qfq | 15,226,202 | 145,636,771 | 0.52% |
| 2025-08-22 | 9.58 | 9.62 | 9.44 | 9.53 | 9.53 | qfq | 11,479,601 | 109,078,794 | -0.42% |
| 2025-08-21 | 9.60 | 9.64 | 9.53 | 9.57 | 9.57 | qfq | 11,165,302 | 106,958,025 | -0.31% |
| 2025-08-20 | 9.52 | 9.62 | 9.46 | 9.60 | 9.60 | qfq | 12,715,400 | 121,643,517 | 0.42% |
| 2025-08-19 | 9.41 | 9.58 | 9.41 | 9.56 | 9.56 | qfq | 16,968,202 | 161,892,665 | 1.70% |
| 2025-08-18 | 9.42 | 9.49 | 9.38 | 9.40 | 9.40 | qfq | 13,338,800 | 125,714,717 | 0.21% |
| 2025-08-15 | 9.26 | 9.40 | 9.26 | 9.38 | 9.38 | qfq | 8,083,500 | 75,503,578 | 0.97% |
| 2025-08-14 | 9.44 | 9.46 | 9.29 | 9.29 | 9.29 | qfq | 10,373,200 | 97,160,957 | -1.59% |
| 2025-08-13 | 9.44 | 9.49 | 9.38 | 9.44 | 9.44 | qfq | 10,028,400 | 94,508,871 | -0.11% |
| 2025-08-12 | 9.51 | 9.57 | 9.39 | 9.45 | 9.45 | qfq | 9,447,600 | 89,369,915 | -0.32% |
| 2025-08-11 | 9.43 | 9.51 | 9.38 | 9.48 | 9.48 | qfq | 10,479,721 | 99,172,822 | 0.53% |
| 2025-08-08 | 9.39 | 9.44 | 9.31 | 9.43 | 9.43 | qfq | 9,731,221 | 91,427,143 | 0.64% |
| 2025-08-07 | 9.47 | 9.50 | 9.35 | 9.37 | 9.37 | qfq | 13,683,700 | 128,646,532 | -0.95% |
| 2025-08-06 | 9.55 | 9.62 | 9.45 | 9.46 | 9.46 | qfq | 16,346,950 | 155,137,711 | -1.05% |
| 2025-08-05 | 9.61 | 9.62 | 9.46 | 9.56 | 9.56 | qfq | 14,766,702 | 140,855,907 | -0.10% |
| 2025-08-04 | 9.53 | 9.59 | 9.42 | 9.57 | 9.57 | qfq | 15,403,300 | 146,632,531 | 0.00% |
| 2025-08-01 | 9.41 | 9.68 | 9.41 | 9.57 | 9.57 | qfq | 22,794,202 | 218,419,944 | 1.70% |
| 2025-07-31 | 9.53 | 9.55 | 9.40 | 9.41 | 9.41 | qfq | 20,094,364 | 190,338,941 | -1.47% |
| 2025-07-30 | 9.43 | 9.66 | 9.38 | 9.55 | 9.55 | qfq | 31,432,810 | 299,907,957 | 0.32% |
| 2025-07-29 | 9.48 | 9.60 | 9.25 | 9.52 | 9.52 | qfq | 35,496,902 | 335,365,932 | 2.04% |
| 2025-07-28 | 9.33 | 9.41 | 9.30 | 9.33 | 9.33 | qfq | 16,140,000 | 150,778,060 | 0.00% |
| 2025-07-25 | 9.42 | 9.50 | 9.32 | 9.33 | 9.33 | qfq | 24,282,120 | 228,109,273 | -0.96% |
| 2025-07-24 | 9.39 | 9.47 | 9.35 | 9.42 | 9.42 | qfq | 25,813,964 | 242,676,076 | 1.40% |
| 2025-07-23 | 9.45 | 9.52 | 9.28 | 9.29 | 9.29 | qfq | 38,550,700 | 360,874,212 | -1.90% |
| 2025-07-22 | 9.88 | 9.95 | 9.43 | 9.47 | 9.47 | qfq | 65,579,769 | 630,952,384 | -4.15% |
| 2025-07-21 | 9.62 | 10.15 | 9.54 | 9.88 | 9.88 | qfq | 91,470,026 | 898,596,844 | -4.82% |
| 2025-07-18 | 11.61 | 11.61 | 10.18 | 10.38 | 10.38 | qfq | 133,375,627 | 1,493,915,808 | -1.61% |
| 2025-07-17 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | qfq | 8,364,679 | 88,247,363 | 10.01% |
| 2025-07-16 | 9.29 | 9.59 | 9.21 | 9.59 | 9.59 | qfq | 13,966,836 | 132,720,860 | 9.98% |
| 2025-07-15 | 8.85 | 8.89 | 8.62 | 8.72 | 8.72 | qfq | 8,378,800 | 73,113,063 | -1.36% |
| 2025-07-14 | 8.70 | 8.88 | 8.65 | 8.84 | 8.84 | qfq | 8,206,400 | 72,008,847 | 1.61% |
| 2025-07-11 | 8.66 | 8.77 | 8.57 | 8.70 | 8.70 | qfq | 8,280,500 | 71,665,038 | 0.46% |
| 2025-07-10 | 8.54 | 8.67 | 8.54 | 8.66 | 8.66 | qfq | 6,507,800 | 56,126,341 | 1.17% |
| 2025-07-09 | 8.60 | 8.64 | 8.55 | 8.56 | 8.56 | qfq | 5,753,600 | 49,418,625 | -0.23% |
| 2025-07-08 | 8.58 | 8.65 | 8.54 | 8.58 | 8.58 | qfq | 5,993,350 | 51,476,032 | 0.23% |
| 2025-07-07 | 8.56 | 8.64 | 8.54 | 8.56 | 8.56 | qfq | 5,537,700 | 47,480,131 | 0.00% |
| 2025-07-04 | 8.64 | 8.66 | 8.55 | 8.56 | 8.56 | qfq | 5,911,000 | 50,761,160 | -0.93% |
| 2025-07-03 | 8.56 | 8.66 | 8.54 | 8.64 | 8.64 | qfq | 7,315,900 | 63,045,598 | 0.93% |
| 2025-07-02 | 8.51 | 8.60 | 8.48 | 8.56 | 8.56 | qfq | 6,292,100 | 53,707,766 | 0.35% |
| 2025-07-01 | 8.45 | 8.55 | 8.42 | 8.53 | 8.53 | qfq | 7,571,202 | 64,264,605 | 0.95% |
| 2025-06-30 | 8.38 | 8.47 | 8.36 | 8.45 | 8.45 | qfq | 6,149,200 | 51,683,037 | 0.72% |
| 2025-06-27 | 8.33 | 8.41 | 8.30 | 8.39 | 8.39 | qfq | 6,474,100 | 54,143,678 | 0.36% |
| 2025-06-26 | 8.40 | 8.45 | 8.33 | 8.36 | 8.30 | qfq | 5,905,800 | 49,516,337 | -0.24% |
| 2025-06-25 | 8.44 | 8.46 | 8.32 | 8.38 | 8.32 | qfq | 5,924,800 | 49,642,547 | -0.36% |
| 2025-06-24 | 8.22 | 8.46 | 8.22 | 8.41 | 8.35 | qfq | 8,382,446 | 70,274,686 | 2.44% |
| 2025-06-23 | 8.05 | 8.24 | 8.05 | 8.21 | 8.15 | qfq | 5,064,102 | 41,284,227 | 1.48% |
| 2025-06-20 | 8.13 | 8.18 | 8.06 | 8.09 | 8.03 | qfq | 4,488,000 | 36,465,381 | -0.12% |
| 2025-06-19 | 8.24 | 8.32 | 8.08 | 8.10 | 8.04 | qfq | 6,146,100 | 50,140,012 | -2.17% |
| 2025-06-18 | 8.45 | 8.45 | 8.25 | 8.28 | 8.22 | qfq | 7,737,200 | 64,308,976 | -2.01% |
| 2025-06-17 | 8.45 | 8.66 | 8.40 | 8.45 | 8.39 | qfq | 7,219,100 | 61,202,393 | 0.48% |
| 2025-06-16 | 8.36 | 8.54 | 8.35 | 8.41 | 8.35 | qfq | 6,493,100 | 54,892,060 | 0.36% |
| 2025-06-13 | 8.55 | 8.57 | 8.36 | 8.38 | 8.32 | qfq | 7,346,900 | 61,958,357 | -1.99% |
| 2025-06-12 | 8.56 | 8.58 | 8.47 | 8.55 | 8.49 | qfq | 5,839,400 | 49,800,701 | 0.00% |
| 2025-06-11 | 8.58 | 8.69 | 8.53 | 8.55 | 8.49 | qfq | 6,636,000 | 56,998,374 | -0.35% |
| 2025-06-10 | 8.57 | 8.69 | 8.49 | 8.58 | 8.52 | qfq | 9,317,800 | 80,120,933 | 0.00% |
| 2025-06-09 | 8.50 | 8.65 | 8.48 | 8.58 | 8.52 | qfq | 7,909,501 | 67,904,241 | 1.06% |
| 2025-06-06 | 8.45 | 8.53 | 8.43 | 8.49 | 8.43 | qfq | 6,974,600 | 59,128,840 | 0.35% |
| 2025-06-05 | 8.57 | 8.58 | 8.41 | 8.46 | 8.40 | qfq | 7,406,202 | 62,763,881 | -1.28% |
| 2025-06-04 | 8.60 | 8.60 | 8.49 | 8.57 | 8.51 | qfq | 7,628,302 | 65,144,902 | -0.12% |
| 2025-06-03 | 8.46 | 8.60 | 8.43 | 8.58 | 8.52 | qfq | 11,981,400 | 102,273,906 | 0.94% |
| 2025-05-30 | 8.50 | 8.73 | 8.44 | 8.50 | 8.44 | qfq | 15,419,624 | 131,867,581 | 0.00% |
| 2025-05-29 | 8.30 | 8.55 | 8.21 | 8.50 | 8.44 | qfq | 18,793,600 | 158,374,589 | 2.04% |
| 2025-05-28 | 8.56 | 8.60 | 8.28 | 8.33 | 8.27 | qfq | 28,327,342 | 237,055,558 | -3.14% |
| 2025-05-27 | 8.72 | 9.16 | 8.51 | 8.60 | 8.54 | qfq | 47,531,369 | 417,421,279 | 2.02% |
| 2025-05-26 | 8.22 | 8.43 | 8.12 | 8.43 | 8.37 | qfq | 18,545,200 | 153,054,939 | 1.93% |
| 2025-05-23 | 8.14 | 8.50 | 8.14 | 8.27 | 8.21 | qfq | 20,130,334 | 168,355,529 | 1.60% |
| 2025-05-22 | 8.16 | 8.23 | 8.08 | 8.14 | 8.08 | qfq | 6,332,700 | 51,666,763 | -0.85% |
| 2025-05-21 | 8.23 | 8.31 | 8.19 | 8.21 | 8.15 | qfq | 9,129,400 | 75,229,971 | -0.48% |
| 2025-05-20 | 8.20 | 8.29 | 8.20 | 8.25 | 8.19 | qfq | 7,043,360 | 58,109,414 | 0.49% |
| 2025-05-19 | 8.19 | 8.23 | 8.12 | 8.21 | 8.15 | qfq | 7,961,900 | 65,161,709 | 0.24% |
| 2025-05-16 | 8.26 | 8.28 | 8.13 | 8.19 | 8.13 | qfq | 12,496,160 | 102,330,405 | 0.74% |
| 2025-05-15 | 7.98 | 8.14 | 7.95 | 8.13 | 8.07 | qfq | 9,444,742 | 76,199,970 | 1.88% |
| 2025-05-14 | 7.98 | 8.02 | 7.93 | 7.98 | 7.92 | qfq | 4,199,200 | 33,446,923 | -0.25% |
| 2025-05-13 | 8.03 | 8.06 | 7.97 | 8.00 | 7.94 | qfq | 4,158,300 | 33,266,792 | 0.00% |
| 2025-05-12 | 8.04 | 8.08 | 7.98 | 8.00 | 7.94 | qfq | 5,751,005 | 46,039,823 | -0.12% |
| 2025-05-09 | 8.02 | 8.05 | 7.98 | 8.01 | 7.95 | qfq | 6,443,400 | 51,666,091 | -0.25% |
| 2025-05-08 | 7.98 | 8.06 | 7.95 | 8.03 | 7.97 | qfq | 5,217,560 | 41,905,154 | 0.38% |
| 2025-05-07 | 7.99 | 8.05 | 7.94 | 8.00 | 7.94 | qfq | 6,786,102 | 54,278,745 | 0.63% |
| 2025-05-06 | 7.89 | 7.95 | 7.83 | 7.95 | 7.89 | qfq | 6,358,700 | 50,259,049 | 1.53% |
| 2025-04-30 | 7.87 | 7.90 | 7.80 | 7.83 | 7.77 | qfq | 4,228,400 | 33,239,204 | 0.38% |
| 2025-04-29 | 7.68 | 7.87 | 7.67 | 7.80 | 7.74 | qfq | 7,623,000 | 59,502,483 | 2.63% |
| 2025-04-28 | 7.76 | 7.76 | 7.60 | 7.60 | 7.55 | qfq | 4,551,702 | 34,820,382 | -2.19% |
| 2025-04-25 | 7.77 | 7.81 | 7.73 | 7.77 | 7.71 | qfq | 3,817,300 | 29,650,674 | 0.39% |
| 2025-04-24 | 7.77 | 7.83 | 7.69 | 7.74 | 7.68 | qfq | 4,316,000 | 33,491,750 | -0.13% |
| 2025-04-23 | 7.78 | 7.80 | 7.71 | 7.75 | 7.69 | qfq | 4,054,100 | 31,443,651 | -0.26% |
| 2025-04-22 | 7.68 | 7.78 | 7.67 | 7.77 | 7.71 | qfq | 4,357,600 | 33,698,714 | 0.91% |
| 2025-04-21 | 7.63 | 7.71 | 7.59 | 7.70 | 7.64 | qfq | 3,416,800 | 26,234,906 | 0.52% |
| 2025-04-18 | 7.67 | 7.74 | 7.60 | 7.66 | 7.61 | qfq | 3,952,400 | 30,274,131 | -0.13% |
| 2025-04-17 | 7.58 | 7.74 | 7.57 | 7.67 | 7.61 | qfq | 4,965,216 | 38,135,977 | 0.66% |
| 2025-04-16 | 7.74 | 7.74 | 7.50 | 7.62 | 7.57 | qfq | 5,331,400 | 40,588,363 | -1.55% |
| 2025-04-15 | 7.70 | 7.77 | 7.64 | 7.74 | 7.68 | qfq | 4,499,400 | 34,643,367 | 0.65% |
| 2025-04-14 | 7.62 | 7.77 | 7.59 | 7.69 | 7.63 | qfq | 6,243,300 | 48,037,061 | 1.72% |
| 2025-04-11 | 7.55 | 7.68 | 7.55 | 7.56 | 7.51 | qfq | 6,145,300 | 46,716,799 | -1.18% |
| 2025-04-10 | 7.53 | 7.84 | 7.51 | 7.65 | 7.60 | qfq | 13,080,700 | 100,030,540 | 2.55% |
| 2025-04-09 | 7.27 | 7.49 | 6.98 | 7.46 | 7.41 | qfq | 10,030,200 | 72,869,763 | 0.67% |
| 2025-04-08 | 7.35 | 7.52 | 7.25 | 7.41 | 7.36 | qfq | 9,138,629 | 67,411,885 | 0.41% |
| 2025-04-07 | 7.89 | 7.93 | 7.38 | 7.38 | 7.33 | qfq | 13,898,620 | 105,385,589 | -10.00% |
| 2025-04-03 | 8.08 | 8.22 | 8.07 | 8.20 | 8.14 | qfq | 8,731,262 | 71,385,730 | 0.74% |
| 2025-04-02 | 8.13 | 8.20 | 8.10 | 8.14 | 8.08 | qfq | 4,998,100 | 40,698,286 | -0.12% |
| 2025-04-01 | 7.94 | 8.20 | 7.94 | 8.15 | 8.09 | qfq | 12,313,771 | 100,079,251 | 2.90% |
| 2025-03-31 | 8.06 | 8.08 | 7.84 | 7.92 | 7.86 | qfq | 8,286,842 | 65,801,396 | -2.22% |
| 2025-03-28 | 8.10 | 8.24 | 8.05 | 8.10 | 8.04 | qfq | 8,540,000 | 69,446,293 | -0.37% |
| 2025-03-27 | 8.08 | 8.15 | 8.00 | 8.13 | 8.07 | qfq | 6,053,800 | 48,925,900 | 0.12% |
| 2025-03-26 | 8.06 | 8.14 | 8.01 | 8.12 | 8.06 | qfq | 6,048,800 | 49,007,826 | 0.50% |
| 2025-03-25 | 7.98 | 8.14 | 7.95 | 8.08 | 8.02 | qfq | 8,166,600 | 65,687,721 | 0.75% |
| 2025-03-24 | 8.15 | 8.21 | 7.88 | 8.02 | 7.96 | qfq | 12,177,150 | 98,024,056 | -2.43% |
| 2025-03-21 | 8.35 | 8.43 | 8.17 | 8.22 | 8.16 | qfq | 13,360,466 | 110,484,517 | -0.12% |
| 2025-03-20 | 8.28 | 8.29 | 8.20 | 8.23 | 8.17 | qfq | 9,662,200 | 79,604,730 | -0.36% |
| 2025-03-19 | 8.36 | 8.41 | 8.25 | 8.26 | 8.20 | qfq | 13,683,100 | 113,763,904 | -1.43% |
| 2025-03-18 | 8.52 | 8.60 | 8.30 | 8.38 | 8.32 | qfq | 26,841,002 | 225,449,261 | -2.56% |
| 2025-03-17 | 8.33 | 9.17 | 8.18 | 8.60 | 8.54 | qfq | 46,686,806 | 406,136,204 | 3.12% |
| 2025-03-14 | 7.97 | 8.50 | 7.95 | 8.34 | 8.28 | qfq | 23,979,732 | 196,773,669 | 5.04% |
| 2025-03-13 | 7.88 | 7.97 | 7.81 | 7.94 | 7.88 | qfq | 6,238,602 | 49,226,004 | 0.51% |
| 2025-03-12 | 7.93 | 7.96 | 7.87 | 7.90 | 7.84 | qfq | 4,337,700 | 34,259,194 | -0.25% |
| 2025-03-11 | 7.83 | 7.94 | 7.78 | 7.92 | 7.86 | qfq | 4,651,500 | 36,671,947 | 0.00% |
| 2025-03-10 | 7.84 | 8.04 | 7.84 | 7.92 | 7.86 | qfq | 7,069,902 | 56,013,294 | 1.54% |
| 2025-03-07 | 7.82 | 7.87 | 7.76 | 7.80 | 7.74 | qfq | 4,834,900 | 37,794,756 | -0.38% |
| 2025-03-06 | 7.77 | 7.84 | 7.74 | 7.83 | 7.77 | qfq | 5,440,000 | 42,483,748 | 0.77% |
| 2025-03-05 | 7.80 | 7.83 | 7.68 | 7.77 | 7.71 | qfq | 4,113,102 | 31,795,511 | -0.77% |
| 2025-03-04 | 7.73 | 7.83 | 7.71 | 7.83 | 7.77 | qfq | 3,487,500 | 27,207,348 | 0.90% |
| 2025-03-03 | 7.72 | 7.84 | 7.72 | 7.76 | 7.70 | qfq | 4,147,900 | 32,294,171 | 0.78% |
| 2025-02-28 | 7.86 | 7.90 | 7.68 | 7.70 | 7.64 | qfq | 5,755,502 | 44,790,684 | -2.41% |
| 2025-02-27 | 7.80 | 7.90 | 7.75 | 7.89 | 7.83 | qfq | 6,608,400 | 51,646,275 | 0.90% |
| 2025-02-26 | 7.80 | 7.86 | 7.78 | 7.82 | 7.76 | qfq | 5,241,400 | 40,966,102 | 0.39% |
| 2025-02-25 | 7.90 | 7.90 | 7.79 | 7.79 | 7.73 | qfq | 5,363,300 | 41,991,235 | -1.39% |
| 2025-02-24 | 7.92 | 7.95 | 7.85 | 7.90 | 7.84 | qfq | 6,404,059 | 50,599,210 | -0.50% |
| 2025-02-21 | 8.06 | 8.12 | 7.89 | 7.94 | 7.88 | qfq | 9,892,230 | 78,665,839 | -1.61% |
| 2025-02-20 | 7.94 | 8.35 | 7.90 | 8.07 | 8.01 | qfq | 13,688,173 | 110,996,813 | 2.02% |
| 2025-02-19 | 7.82 | 7.91 | 7.80 | 7.91 | 7.85 | qfq | 5,985,235 | 47,102,888 | 1.15% |
| 2025-02-18 | 8.04 | 8.07 | 7.80 | 7.82 | 7.76 | qfq | 6,284,300 | 49,834,675 | -3.10% |
| 2025-02-17 | 8.03 | 8.17 | 7.99 | 8.07 | 8.01 | qfq | 9,785,335 | 79,102,462 | 1.64% |
| 2025-02-14 | 7.81 | 7.95 | 7.80 | 7.94 | 7.88 | qfq | 6,676,935 | 52,812,153 | 1.79% |
| 2025-02-13 | 7.88 | 7.90 | 7.80 | 7.80 | 7.74 | qfq | 4,381,200 | 34,341,809 | -1.27% |
| 2025-02-12 | 7.90 | 7.94 | 7.82 | 7.90 | 7.84 | qfq | 4,414,000 | 34,791,425 | 0.13% |
| 2025-02-11 | 7.94 | 7.96 | 7.84 | 7.89 | 7.83 | qfq | 4,568,600 | 36,019,346 | -0.38% |
| 2025-02-10 | 7.82 | 7.95 | 7.81 | 7.92 | 7.86 | qfq | 5,021,600 | 39,618,765 | 1.41% |
| 2025-02-07 | 7.71 | 7.85 | 7.68 | 7.81 | 7.75 | qfq | 6,699,800 | 52,166,160 | 1.43% |
| 2025-02-06 | 7.68 | 7.71 | 7.57 | 7.70 | 7.64 | qfq | 4,949,100 | 37,870,921 | 0.26% |
| 2025-02-05 | 7.68 | 7.71 | 7.65 | 7.68 | 7.62 | qfq | 4,027,700 | 30,929,540 | 0.52% |
| 2025-01-27 | 7.60 | 7.73 | 7.60 | 7.64 | 7.59 | qfq | 5,172,736 | 39,694,764 | 1.06% |
| 2025-01-24 | 7.59 | 7.60 | 7.48 | 7.56 | 7.51 | qfq | 4,314,940 | 32,515,286 | -0.40% |
| 2025-01-23 | 7.58 | 7.66 | 7.56 | 7.59 | 7.54 | qfq | 4,480,340 | 34,142,895 | 0.80% |
| 2025-01-22 | 7.56 | 7.63 | 7.49 | 7.53 | 7.48 | qfq | 3,473,900 | 26,165,764 | -1.05% |
| 2025-01-21 | 7.72 | 7.75 | 7.55 | 7.61 | 7.56 | qfq | 3,923,300 | 29,880,392 | -1.17% |
| 2025-01-20 | 7.63 | 7.73 | 7.56 | 7.70 | 7.64 | qfq | 5,755,900 | 44,083,206 | 1.05% |
| 2025-01-17 | 7.57 | 7.63 | 7.52 | 7.62 | 7.57 | qfq | 3,649,700 | 27,664,677 | 0.26% |
| 2025-01-16 | 7.57 | 7.67 | 7.51 | 7.60 | 7.55 | qfq | 4,382,500 | 33,272,285 | 0.66% |
| 2025-01-15 | 7.60 | 7.66 | 7.52 | 7.55 | 7.50 | qfq | 4,238,300 | 32,078,061 | -0.66% |
| 2025-01-14 | 7.42 | 7.60 | 7.41 | 7.60 | 7.55 | qfq | 5,790,800 | 43,615,299 | 2.84% |
| 2025-01-13 | 7.30 | 7.41 | 7.23 | 7.39 | 7.34 | qfq | 4,600,720 | 33,722,430 | 0.27% |
| 2025-01-10 | 7.59 | 7.65 | 7.37 | 7.37 | 7.32 | qfq | 6,475,000 | 48,467,486 | -3.03% |
| 2025-01-09 | 7.64 | 7.72 | 7.54 | 7.60 | 7.55 | qfq | 4,727,920 | 36,092,952 | -1.04% |
| 2025-01-08 | 7.64 | 7.78 | 7.53 | 7.68 | 7.62 | qfq | 6,915,482 | 53,071,548 | -0.13% |
| 2025-01-07 | 7.82 | 7.82 | 7.51 | 7.69 | 7.63 | qfq | 8,709,560 | 66,437,408 | -1.03% |
| 2025-01-06 | 7.60 | 7.87 | 7.52 | 7.77 | 7.71 | qfq | 7,954,162 | 61,584,104 | 1.83% |
| 2025-01-03 | 7.79 | 7.85 | 7.60 | 7.63 | 7.58 | qfq | 8,466,660 | 65,233,927 | -1.80% |
| 2025-01-02 | 7.93 | 8.03 | 7.70 | 7.77 | 7.71 | qfq | 7,116,400 | 56,049,636 | -1.77% |
| 2024-12-31 | 8.11 | 8.12 | 7.91 | 7.91 | 7.85 | qfq | 6,366,100 | 50,905,776 | -2.35% |
| 2024-12-30 | 8.15 | 8.19 | 8.03 | 8.10 | 8.04 | qfq | 5,679,600 | 45,928,508 | -0.86% |
| 2024-12-27 | 8.00 | 8.29 | 7.96 | 8.17 | 8.11 | qfq | 9,315,510 | 76,031,063 | 2.13% |
| 2024-12-26 | 7.91 | 8.13 | 7.91 | 8.00 | 7.94 | qfq | 7,599,710 | 60,967,400 | 1.14% |
| 2024-12-25 | 8.21 | 8.24 | 7.84 | 7.91 | 7.85 | qfq | 12,204,200 | 97,513,517 | -1.62% |
| 2024-12-24 | 8.01 | 8.10 | 7.89 | 8.04 | 7.98 | qfq | 8,607,740 | 68,810,679 | 0.37% |
| 2024-12-23 | 8.55 | 8.55 | 8.00 | 8.01 | 7.95 | qfq | 16,820,700 | 137,885,562 | -6.32% |
| 2024-12-20 | 8.39 | 8.59 | 8.36 | 8.55 | 8.49 | qfq | 7,739,176 | 65,931,467 | 1.18% |
| 2024-12-19 | 8.50 | 8.61 | 8.32 | 8.45 | 8.39 | qfq | 10,044,299 | 84,572,912 | -1.40% |
| 2024-12-18 | 8.44 | 8.64 | 8.30 | 8.57 | 8.51 | qfq | 10,468,210 | 89,102,887 | 1.90% |
| 2024-12-17 | 8.87 | 8.90 | 8.35 | 8.41 | 8.35 | qfq | 14,688,800 | 125,370,321 | -5.08% |
| 2024-12-16 | 8.78 | 8.99 | 8.78 | 8.86 | 8.80 | qfq | 13,737,300 | 122,198,281 | 1.03% |
| 2024-12-13 | 8.95 | 8.95 | 8.74 | 8.77 | 8.71 | qfq | 14,728,902 | 130,349,575 | -2.01% |
| 2024-12-12 | 8.73 | 8.95 | 8.72 | 8.95 | 8.89 | qfq | 18,949,761 | 167,958,670 | 2.64% |
| 2024-12-11 | 8.54 | 8.74 | 8.52 | 8.72 | 8.66 | qfq | 11,372,022 | 98,581,859 | 1.87% |
| 2024-12-10 | 8.78 | 8.83 | 8.53 | 8.56 | 8.50 | qfq | 12,055,462 | 104,176,576 | -0.93% |
| 2024-12-09 | 8.60 | 8.73 | 8.57 | 8.64 | 8.58 | qfq | 10,465,800 | 90,568,850 | 0.58% |
| 2024-12-06 | 8.54 | 8.62 | 8.48 | 8.59 | 8.53 | qfq | 11,150,800 | 95,575,645 | 0.59% |
| 2024-12-05 | 8.47 | 8.59 | 8.46 | 8.54 | 8.48 | qfq | 9,384,927 | 79,911,560 | 0.35% |
| 2024-12-04 | 8.70 | 8.70 | 8.43 | 8.51 | 8.45 | qfq | 13,568,900 | 116,054,913 | -2.52% |
| 2024-12-03 | 8.70 | 8.76 | 8.60 | 8.73 | 8.67 | qfq | 11,768,802 | 102,231,436 | 0.46% |
| 2024-12-02 | 8.54 | 8.72 | 8.50 | 8.69 | 8.63 | qfq | 15,895,604 | 137,331,098 | 1.64% |
| 2024-11-29 | 8.49 | 8.58 | 8.39 | 8.55 | 8.49 | qfq | 12,389,002 | 105,346,670 | 0.83% |
| 2024-11-28 | 8.47 | 8.60 | 8.44 | 8.48 | 8.42 | qfq | 15,819,762 | 134,977,144 | 0.59% |
| 2024-11-27 | 8.46 | 8.49 | 8.24 | 8.43 | 8.37 | qfq | 11,457,602 | 95,752,453 | -0.35% |
| 2024-11-26 | 8.37 | 8.75 | 8.31 | 8.46 | 8.40 | qfq | 18,049,103 | 153,517,919 | 1.08% |
| 2024-11-25 | 8.11 | 8.39 | 8.11 | 8.37 | 8.31 | qfq | 12,234,100 | 101,341,022 | 3.72% |
| 2024-11-22 | 8.45 | 8.50 | 8.06 | 8.07 | 8.01 | qfq | 12,285,100 | 101,574,626 | -4.04% |
| 2024-11-21 | 8.21 | 8.53 | 8.17 | 8.41 | 8.35 | qfq | 19,120,429 | 160,158,023 | 2.44% |
| 2024-11-20 | 8.07 | 8.22 | 8.05 | 8.21 | 8.15 | qfq | 7,898,300 | 64,425,119 | 1.73% |
| 2024-11-19 | 8.00 | 8.08 | 7.91 | 8.07 | 8.01 | qfq | 8,600,203 | 68,938,605 | 0.88% |
| 2024-11-18 | 8.12 | 8.20 | 7.95 | 8.00 | 7.94 | qfq | 10,240,100 | 82,659,692 | -1.11% |
| 2024-11-15 | 8.15 | 8.27 | 8.08 | 8.09 | 8.03 | qfq | 8,696,700 | 71,106,939 | -1.22% |
| 2024-11-14 | 8.41 | 8.42 | 8.17 | 8.19 | 8.13 | qfq | 10,964,602 | 90,899,220 | -2.73% |
| 2024-11-13 | 8.48 | 8.59 | 8.27 | 8.42 | 8.36 | qfq | 16,277,700 | 136,897,770 | -1.86% |
| 2024-11-12 | 8.45 | 8.79 | 8.45 | 8.58 | 8.52 | qfq | 28,407,173 | 245,497,831 | 1.78% |
| 2024-11-11 | 8.36 | 8.43 | 8.30 | 8.43 | 8.37 | qfq | 12,427,602 | 104,010,118 | 0.36% |
| 2024-11-08 | 8.44 | 8.49 | 8.26 | 8.40 | 8.34 | qfq | 17,937,002 | 150,253,634 | -0.24% |
| 2024-11-07 | 8.16 | 8.42 | 8.14 | 8.42 | 8.36 | qfq | 18,696,700 | 155,877,719 | 2.31% |
| 2024-11-06 | 8.17 | 8.28 | 8.16 | 8.23 | 8.17 | qfq | 15,946,900 | 131,006,939 | 0.24% |
| 2024-11-05 | 8.15 | 8.22 | 8.10 | 8.21 | 8.15 | qfq | 14,411,374 | 117,752,282 | 0.61% |
| 2024-11-04 | 7.98 | 8.20 | 7.97 | 8.16 | 8.10 | qfq | 13,099,001 | 105,758,967 | 1.37% |
| 2024-11-01 | 8.03 | 8.25 | 7.77 | 8.05 | 7.99 | qfq | 21,516,472 | 172,169,298 | 0.00% |
| 2024-10-31 | 7.93 | 8.10 | 7.93 | 8.05 | 7.99 | qfq | 12,499,102 | 100,430,354 | -0.37% |
| 2024-10-30 | 8.08 | 8.17 | 7.99 | 8.08 | 8.02 | qfq | 11,627,857 | 93,886,098 | -0.62% |
| 2024-10-29 | 8.39 | 8.44 | 8.12 | 8.13 | 8.07 | qfq | 17,164,272 | 141,175,639 | -2.87% |
| 2024-10-28 | 8.19 | 8.42 | 8.16 | 8.37 | 8.31 | qfq | 17,518,781 | 144,888,025 | 2.57% |
| 2024-10-25 | 8.04 | 8.16 | 7.98 | 8.16 | 8.10 | qfq | 15,959,282 | 128,850,705 | 1.49% |
| 2024-10-24 | 7.94 | 8.13 | 7.93 | 8.04 | 7.98 | qfq | 14,169,857 | 114,185,088 | 1.26% |
| 2024-10-23 | 7.97 | 8.02 | 7.91 | 7.94 | 7.88 | qfq | 10,439,502 | 83,159,221 | -0.75% |
| 2024-10-22 | 7.88 | 8.06 | 7.84 | 8.00 | 7.94 | qfq | 13,731,600 | 109,296,185 | 1.78% |
| 2024-10-21 | 7.83 | 7.89 | 7.77 | 7.86 | 7.80 | qfq | 13,295,357 | 104,110,878 | 0.38% |
| 2024-10-18 | 7.71 | 7.88 | 7.63 | 7.83 | 7.77 | qfq | 12,030,727 | 93,666,103 | 2.22% |
| 2024-10-17 | 7.72 | 7.82 | 7.65 | 7.66 | 7.61 | qfq | 8,731,002 | 67,567,079 | -0.52% |
| 2024-10-16 | 7.68 | 7.78 | 7.65 | 7.70 | 7.64 | qfq | 7,463,300 | 57,580,318 | -0.39% |
| 2024-10-15 | 7.80 | 7.89 | 7.72 | 7.73 | 7.67 | qfq | 8,961,400 | 70,003,183 | -1.78% |
| 2024-10-14 | 7.80 | 7.89 | 7.70 | 7.87 | 7.81 | qfq | 9,934,174 | 77,638,996 | 0.90% |
| 2024-10-11 | 8.00 | 8.07 | 7.72 | 7.80 | 7.74 | qfq | 12,518,202 | 98,486,094 | -2.50% |
| 2024-10-10 | 8.02 | 8.18 | 7.90 | 8.00 | 7.94 | qfq | 14,720,482 | 118,492,682 | 0.88% |
| 2024-10-09 | 8.44 | 8.44 | 7.93 | 7.93 | 7.87 | qfq | 25,446,003 | 208,075,209 | -8.43% |
| 2024-10-08 | 9.28 | 9.28 | 8.23 | 8.66 | 8.60 | qfq | 44,590,173 | 387,831,026 | 2.49% |
| 2024-09-30 | 8.04 | 8.55 | 7.86 | 8.45 | 8.39 | qfq | 40,442,721 | 332,275,557 | 7.51% |
| 2024-09-27 | 7.71 | 8.01 | 7.62 | 7.86 | 7.80 | qfq | 28,081,272 | 219,055,356 | 2.34% |
| 2024-09-26 | 7.44 | 7.68 | 7.44 | 7.68 | 7.62 | qfq | 22,389,300 | 169,573,017 | 1.99% |
| 2024-09-25 | 7.59 | 7.65 | 7.47 | 7.53 | 7.48 | qfq | 28,633,741 | 216,533,444 | 0.27% |
| 2024-09-24 | 7.58 | 7.63 | 7.30 | 7.51 | 7.46 | qfq | 33,677,728 | 251,886,148 | -1.83% |
| 2024-09-23 | 6.95 | 7.65 | 6.93 | 7.65 | 7.60 | qfq | 26,815,411 | 202,162,660 | 10.07% |
| 2024-09-20 | 6.99 | 6.99 | 6.93 | 6.95 | 6.90 | qfq | 2,244,385 | 15,603,615 | -0.57% |
| 2024-09-19 | 6.85 | 7.03 | 6.82 | 6.99 | 6.94 | qfq | 4,209,517 | 29,207,417 | 2.49% |
| 2024-09-18 | 6.92 | 6.93 | 6.76 | 6.82 | 6.77 | qfq | 4,025,800 | 27,458,641 | -1.45% |
| 2024-09-13 | 6.92 | 6.99 | 6.90 | 6.92 | 6.87 | qfq | 3,059,620 | 21,214,622 | -0.57% |
| 2024-09-12 | 7.00 | 7.06 | 6.96 | 6.96 | 6.91 | qfq | 2,977,200 | 20,884,110 | -0.43% |
| 2024-09-11 | 7.05 | 7.08 | 6.98 | 6.99 | 6.94 | qfq | 3,347,302 | 23,484,193 | -1.13% |
| 2024-09-10 | 7.08 | 7.16 | 6.97 | 7.07 | 7.02 | qfq | 4,438,700 | 31,285,805 | -0.28% |
| 2024-09-09 | 7.06 | 7.15 | 6.99 | 7.09 | 7.04 | qfq | 4,172,600 | 29,523,721 | 0.85% |
| 2024-09-06 | 7.22 | 7.25 | 7.03 | 7.03 | 6.98 | qfq | 6,633,300 | 47,276,626 | -2.77% |
| 2024-09-05 | 7.31 | 7.39 | 7.19 | 7.23 | 7.18 | qfq | 9,249,888 | 67,294,260 | 1.26% |
| 2024-09-04 | 7.04 | 7.17 | 7.03 | 7.14 | 7.09 | qfq | 4,671,400 | 33,282,272 | 1.13% |
| 2024-09-03 | 7.02 | 7.11 | 7.02 | 7.06 | 7.01 | qfq | 2,694,602 | 19,046,147 | 0.28% |
| 2024-09-02 | 7.15 | 7.18 | 7.04 | 7.04 | 6.99 | qfq | 3,434,524 | 24,405,920 | -1.54% |
| 2024-08-30 | 7.06 | 7.23 | 7.05 | 7.15 | 7.10 | qfq | 7,037,836 | 50,376,435 | 0.99% |
| 2024-08-29 | 6.98 | 7.10 | 6.95 | 7.08 | 7.03 | qfq | 3,767,554 | 26,550,777 | 0.71% |
| 2024-08-28 | 6.95 | 7.06 | 6.91 | 7.03 | 6.98 | qfq | 2,828,420 | 19,818,482 | 0.29% |
| 2024-08-27 | 7.08 | 7.11 | 6.99 | 7.01 | 6.96 | qfq | 3,250,036 | 22,881,469 | -1.13% |
| 2024-08-26 | 6.95 | 7.09 | 6.93 | 7.09 | 7.04 | qfq | 4,017,252 | 28,202,118 | 1.58% |
| 2024-08-23 | 6.92 | 7.00 | 6.86 | 6.98 | 6.93 | qfq | 3,774,852 | 26,148,590 | 1.01% |
| 2024-08-22 | 7.03 | 7.06 | 6.90 | 6.91 | 6.86 | qfq | 4,185,600 | 29,190,534 | -1.71% |
| 2024-08-21 | 7.05 | 7.09 | 7.01 | 7.03 | 6.98 | qfq | 3,390,800 | 23,883,796 | -0.14% |
| 2024-08-20 | 7.17 | 7.20 | 7.01 | 7.04 | 6.99 | qfq | 7,070,400 | 49,994,652 | -2.22% |
| 2024-08-19 | 7.30 | 7.36 | 7.14 | 7.20 | 7.15 | qfq | 10,579,346 | 76,437,981 | -1.91% |
| 2024-08-16 | 7.35 | 7.41 | 7.30 | 7.34 | 7.29 | qfq | 7,524,391 | 55,276,972 | -0.41% |
| 2024-08-15 | 7.33 | 7.41 | 7.30 | 7.37 | 7.32 | qfq | 7,458,800 | 54,897,837 | 0.27% |
| 2024-08-14 | 7.40 | 7.44 | 7.28 | 7.35 | 7.30 | qfq | 9,636,346 | 70,807,307 | -1.34% |
| 2024-08-13 | 7.50 | 7.58 | 7.35 | 7.45 | 7.40 | qfq | 12,930,700 | 95,970,208 | -2.23% |
| 2024-08-12 | 7.66 | 7.97 | 7.50 | 7.62 | 7.57 | qfq | 20,698,629 | 160,310,033 | -2.06% |
| 2024-08-09 | 7.57 | 7.90 | 7.48 | 7.78 | 7.72 | qfq | 23,361,720 | 179,487,379 | 1.57% |
| 2024-08-08 | 7.33 | 7.69 | 7.30 | 7.66 | 7.61 | qfq | 22,331,107 | 168,718,345 | 4.22% |
| 2024-08-07 | 7.56 | 7.56 | 7.35 | 7.35 | 7.30 | qfq | 10,837,505 | 80,349,459 | -1.47% |
| 2024-08-06 | 7.26 | 7.49 | 7.21 | 7.46 | 7.41 | qfq | 14,494,137 | 106,709,482 | 3.47% |
| 2024-08-05 | 7.33 | 7.49 | 7.20 | 7.21 | 7.16 | qfq | 12,966,120 | 95,138,563 | -2.96% |
| 2024-08-02 | 7.34 | 7.57 | 7.32 | 7.43 | 7.38 | qfq | 14,452,820 | 108,103,001 | 0.41% |
| 2024-08-01 | 7.42 | 7.51 | 7.37 | 7.40 | 7.35 | qfq | 8,896,300 | 66,085,433 | -0.80% |
| 2024-07-31 | 7.25 | 7.47 | 7.18 | 7.46 | 7.41 | qfq | 13,837,800 | 101,687,141 | 2.47% |
| 2024-07-30 | 7.40 | 7.41 | 7.26 | 7.28 | 7.23 | qfq | 9,333,100 | 68,278,466 | -1.89% |
| 2024-07-29 | 7.33 | 7.46 | 7.26 | 7.42 | 7.37 | qfq | 10,289,720 | 75,927,504 | 0.82% |
| 2024-07-26 | 7.30 | 7.43 | 7.23 | 7.36 | 7.31 | qfq | 11,533,500 | 84,434,872 | -0.14% |
| 2024-07-25 | 7.44 | 7.54 | 7.33 | 7.37 | 7.32 | qfq | 16,945,500 | 125,254,861 | -3.15% |
| 2024-07-24 | 7.16 | 7.62 | 7.13 | 7.61 | 7.56 | qfq | 29,052,740 | 215,938,368 | 4.39% |
| 2024-07-23 | 7.07 | 7.51 | 7.05 | 7.29 | 7.24 | qfq | 18,463,600 | 134,472,488 | 2.97% |
| 2024-07-22 | 7.03 | 7.11 | 6.98 | 7.08 | 7.03 | qfq | 4,395,500 | 30,990,079 | 0.28% |
| 2024-07-19 | 7.00 | 7.06 | 6.96 | 7.06 | 7.01 | qfq | 2,888,101 | 20,268,820 | 0.57% |
| 2024-07-18 | 6.97 | 7.03 | 6.84 | 7.02 | 6.97 | qfq | 4,574,600 | 31,700,219 | 0.72% |
| 2024-07-17 | 7.02 | 7.08 | 6.96 | 6.97 | 6.92 | qfq | 4,136,020 | 28,958,486 | -0.99% |
| 2024-07-16 | 7.06 | 7.08 | 6.99 | 7.04 | 6.99 | qfq | 3,387,800 | 23,806,906 | -0.42% |
| 2024-07-15 | 7.11 | 7.15 | 7.04 | 7.07 | 7.02 | qfq | 3,356,900 | 23,760,782 | -1.12% |
| 2024-07-12 | 7.13 | 7.19 | 7.07 | 7.15 | 7.10 | qfq | 4,410,400 | 31,469,983 | 0.28% |
| 2024-07-11 | 7.03 | 7.13 | 7.00 | 7.13 | 7.08 | qfq | 7,213,001 | 51,078,167 | 3.33% |
| 2024-07-10 | 6.96 | 7.03 | 6.89 | 6.90 | 6.85 | qfq | 4,632,408 | 32,234,888 | -1.57% |
| 2024-07-09 | 6.99 | 7.05 | 6.75 | 7.01 | 6.96 | qfq | 7,461,100 | 51,520,157 | 0.57% |
| 2024-07-08 | 7.16 | 7.18 | 6.95 | 6.97 | 6.92 | qfq | 4,946,300 | 34,683,902 | -2.52% |
| 2024-07-05 | 6.99 | 7.16 | 6.91 | 7.15 | 7.10 | qfq | 5,355,900 | 37,862,303 | 2.44% |
| 2024-07-04 | 7.19 | 7.21 | 6.96 | 6.98 | 6.93 | qfq | 5,995,700 | 42,250,937 | -3.06% |
| 2024-07-03 | 7.29 | 7.36 | 7.18 | 7.20 | 7.15 | qfq | 4,987,400 | 36,182,716 | -1.37% |
| 2024-07-02 | 7.21 | 7.31 | 7.15 | 7.30 | 7.25 | qfq | 5,923,000 | 42,996,639 | 1.53% |
| 2024-07-01 | 7.07 | 7.20 | 7.03 | 7.19 | 7.14 | qfq | 4,697,500 | 33,509,627 | 1.70% |
| 2024-06-28 | 7.03 | 7.14 | 7.01 | 7.07 | 7.02 | qfq | 4,297,500 | 30,473,345 | 0.57% |
| 2024-06-27 | 7.15 | 7.18 | 7.03 | 7.03 | 6.98 | qfq | 3,679,200 | 26,139,999 | -2.09% |
| 2024-06-26 | 6.97 | 7.19 | 6.96 | 7.18 | 7.13 | qfq | 4,736,600 | 33,530,764 | 2.57% |
| 2024-06-25 | 6.91 | 7.07 | 6.91 | 7.00 | 6.95 | qfq | 5,010,002 | 35,046,128 | 1.30% |
| 2024-06-24 | 7.10 | 7.13 | 6.90 | 6.91 | 6.86 | qfq | 7,433,820 | 51,905,085 | -3.76% |
| 2024-06-21 | 7.12 | 7.24 | 7.09 | 7.18 | 7.13 | qfq | 4,010,200 | 28,764,368 | 0.70% |
| 2024-06-20 | 7.34 | 7.38 | 7.10 | 7.13 | 7.08 | qfq | 7,007,981 | 50,607,010 | -2.86% |
| 2024-06-19 | 7.37 | 7.42 | 7.32 | 7.34 | 7.29 | qfq | 4,725,620 | 34,762,573 | -0.68% |
| 2024-06-18 | 7.28 | 7.41 | 7.27 | 7.39 | 7.34 | qfq | 5,418,463 | 39,796,784 | 1.51% |
| 2024-06-17 | 7.25 | 7.41 | 7.24 | 7.28 | 7.23 | qfq | 5,244,358 | 38,413,481 | -0.68% |
| 2024-06-14 | 7.26 | 7.35 | 7.20 | 7.33 | 7.28 | qfq | 5,225,059 | 38,127,689 | 0.69% |
| 2024-06-13 | 7.47 | 7.47 | 7.26 | 7.28 | 7.23 | qfq | 8,972,000 | 65,804,810 | -2.67% |
| 2024-06-12 | 7.29 | 7.48 | 7.28 | 7.48 | 7.43 | qfq | 8,962,700 | 66,520,914 | 2.19% |
| 2024-06-11 | 7.21 | 7.33 | 7.15 | 7.32 | 7.27 | qfq | 7,045,600 | 51,128,820 | 0.55% |
| 2024-06-07 | 7.17 | 7.28 | 7.16 | 7.28 | 7.23 | qfq | 7,771,430 | 56,196,655 | 1.82% |
| 2024-06-06 | 7.36 | 7.42 | 7.07 | 7.15 | 7.04 | qfq | 12,644,586 | 90,921,612 | -2.85% |
| 2024-06-05 | 7.53 | 7.54 | 7.36 | 7.36 | 7.25 | qfq | 7,251,100 | 53,999,028 | -2.77% |
| 2024-06-04 | 7.48 | 7.57 | 7.39 | 7.57 | 7.45 | qfq | 6,881,100 | 51,555,894 | 1.07% |
| 2024-06-03 | 7.60 | 7.63 | 7.42 | 7.49 | 7.37 | qfq | 8,770,915 | 65,776,206 | -1.83% |
| 2024-05-31 | 7.70 | 7.78 | 7.61 | 7.63 | 7.51 | qfq | 8,593,807 | 65,801,938 | -1.04% |
| 2024-05-30 | 7.66 | 7.86 | 7.66 | 7.71 | 7.59 | qfq | 11,151,866 | 86,536,549 | 0.26% |
| 2024-05-29 | 7.67 | 7.75 | 7.64 | 7.69 | 7.57 | qfq | 7,509,000 | 57,864,047 | -0.13% |
| 2024-05-28 | 7.88 | 7.90 | 7.68 | 7.70 | 7.58 | qfq | 12,511,000 | 97,164,904 | -2.41% |
| 2024-05-27 | 8.00 | 8.06 | 7.79 | 7.89 | 7.77 | qfq | 16,470,111 | 129,908,288 | -1.62% |
| 2024-05-24 | 8.08 | 8.15 | 7.97 | 8.02 | 7.90 | qfq | 11,543,300 | 93,105,970 | 0.00% |
| 2024-05-23 | 8.23 | 8.24 | 8.00 | 8.02 | 7.90 | qfq | 13,210,400 | 106,846,700 | -2.79% |
| 2024-05-22 | 8.30 | 8.37 | 8.22 | 8.25 | 8.12 | qfq | 12,274,144 | 101,638,304 | -0.60% |
| 2024-05-21 | 8.35 | 8.36 | 8.22 | 8.30 | 8.17 | qfq | 11,464,602 | 94,894,089 | -0.60% |
| 2024-05-20 | 8.45 | 8.52 | 8.29 | 8.35 | 8.22 | qfq | 20,669,198 | 173,354,983 | -1.30% |
| 2024-05-17 | 8.43 | 8.48 | 8.31 | 8.46 | 8.33 | qfq | 13,906,600 | 116,877,339 | -0.24% |
| 2024-05-16 | 8.52 | 8.54 | 8.39 | 8.48 | 8.35 | qfq | 15,304,257 | 129,526,691 | -0.59% |
| 2024-05-15 | 8.78 | 8.78 | 8.47 | 8.53 | 8.40 | qfq | 25,171,050 | 215,747,116 | -2.96% |
| 2024-05-14 | 8.73 | 9.09 | 8.73 | 8.79 | 8.65 | qfq | 25,617,315 | 227,229,454 | -0.11% |
| 2024-05-13 | 8.81 | 9.09 | 8.69 | 8.80 | 8.66 | qfq | 33,539,107 | 297,971,206 | -0.68% |
| 2024-05-10 | 9.11 | 9.46 | 8.83 | 8.86 | 8.72 | qfq | 43,481,915 | 395,032,604 | -4.11% |
| 2024-05-09 | 9.24 | 9.47 | 9.09 | 9.24 | 9.10 | qfq | 43,525,860 | 401,810,339 | -2.22% |
| 2024-05-08 | 8.94 | 9.72 | 8.77 | 9.45 | 9.30 | qfq | 65,799,631 | 608,214,584 | 3.96% |
| 2024-05-07 | 8.83 | 9.10 | 8.44 | 9.09 | 8.95 | qfq | 60,200,568 | 524,575,026 | 3.41% |
| 2024-05-06 | 8.50 | 8.91 | 8.31 | 8.79 | 8.65 | qfq | 63,475,960 | 548,535,929 | 8.52% |
| 2024-04-30 | 7.85 | 8.33 | 7.79 | 8.10 | 7.97 | qfq | 37,318,550 | 303,893,399 | 3.18% |
| 2024-04-29 | 7.40 | 7.98 | 7.40 | 7.85 | 7.73 | qfq | 19,227,576 | 148,984,976 | 6.66% |
| 2024-04-26 | 7.28 | 7.36 | 7.21 | 7.36 | 7.25 | qfq | 6,201,002 | 45,356,745 | 1.10% |
| 2024-04-25 | 7.25 | 7.35 | 7.24 | 7.28 | 7.17 | qfq | 5,853,202 | 42,746,513 | 0.41% |
| 2024-04-24 | 7.15 | 7.27 | 7.13 | 7.25 | 7.14 | qfq | 4,699,210 | 33,960,971 | 1.12% |
| 2024-04-23 | 7.15 | 7.25 | 7.13 | 7.17 | 7.06 | qfq | 4,544,712 | 32,631,934 | 0.42% |
| 2024-04-22 | 7.16 | 7.25 | 7.07 | 7.14 | 7.03 | qfq | 4,953,000 | 35,484,420 | -0.56% |
| 2024-04-19 | 7.23 | 7.28 | 7.14 | 7.18 | 7.07 | qfq | 5,322,800 | 38,315,178 | -1.24% |
| 2024-04-18 | 7.26 | 7.36 | 7.18 | 7.27 | 7.16 | qfq | 6,733,500 | 49,019,664 | -0.27% |
| 2024-04-17 | 6.99 | 7.31 | 6.98 | 7.29 | 7.18 | qfq | 9,459,500 | 68,190,280 | 5.96% |
| 2024-04-16 | 7.24 | 7.24 | 6.86 | 6.88 | 6.77 | qfq | 9,548,272 | 66,777,033 | -5.62% |
| 2024-04-15 | 7.60 | 7.63 | 7.17 | 7.29 | 7.18 | qfq | 10,905,640 | 80,274,620 | -4.58% |
| 2024-04-12 | 7.70 | 7.76 | 7.61 | 7.64 | 7.52 | qfq | 4,713,600 | 36,202,464 | -1.04% |
| 2024-04-11 | 7.69 | 7.82 | 7.64 | 7.72 | 7.60 | qfq | 4,547,302 | 35,260,321 | 0.13% |
| 2024-04-10 | 7.92 | 7.92 | 7.64 | 7.71 | 7.59 | qfq | 6,397,500 | 49,720,859 | -2.65% |
| 2024-04-09 | 7.76 | 7.92 | 7.75 | 7.92 | 7.80 | qfq | 6,468,248 | 50,777,521 | 1.80% |
| 2024-04-08 | 8.02 | 8.02 | 7.78 | 7.78 | 7.66 | qfq | 9,173,674 | 72,167,176 | -3.47% |
| 2024-04-03 | 8.01 | 8.12 | 7.98 | 8.06 | 7.94 | qfq | 11,354,832 | 91,357,154 | 0.75% |
| 2024-04-02 | 7.94 | 8.04 | 7.90 | 8.00 | 7.88 | qfq | 11,494,515 | 91,585,832 | 1.01% |
| 2024-04-01 | 7.76 | 7.92 | 7.75 | 7.92 | 7.80 | qfq | 8,651,300 | 67,797,291 | 2.19% |
| 2024-03-29 | 7.60 | 7.75 | 7.59 | 7.75 | 7.63 | qfq | 8,033,400 | 61,726,770 | 1.71% |
| 2024-03-28 | 7.49 | 7.68 | 7.45 | 7.62 | 7.50 | qfq | 8,294,200 | 62,966,868 | 1.74% |
| 2024-03-27 | 7.70 | 7.72 | 7.44 | 7.49 | 7.37 | qfq | 9,408,702 | 71,695,353 | -2.85% |
| 2024-03-26 | 7.62 | 7.72 | 7.51 | 7.71 | 7.59 | qfq | 10,336,417 | 78,822,129 | 0.78% |
| 2024-03-25 | 7.92 | 7.97 | 7.63 | 7.65 | 7.53 | qfq | 12,771,740 | 99,590,780 | -3.53% |
| 2024-03-22 | 8.12 | 8.16 | 7.87 | 7.93 | 7.81 | qfq | 17,290,390 | 138,019,044 | -3.17% |
| 2024-03-21 | 8.20 | 8.26 | 8.12 | 8.19 | 8.06 | qfq | 12,560,600 | 102,902,028 | -0.24% |
| 2024-03-20 | 8.13 | 8.26 | 8.11 | 8.21 | 8.08 | qfq | 13,579,400 | 111,207,392 | 0.61% |
| 2024-03-19 | 8.24 | 8.28 | 8.13 | 8.16 | 8.03 | qfq | 15,373,298 | 125,909,803 | -1.09% |
| 2024-03-18 | 8.02 | 8.27 | 8.02 | 8.25 | 8.12 | qfq | 20,121,998 | 164,333,864 | 2.87% |
| 2024-03-15 | 7.93 | 8.03 | 7.90 | 8.02 | 7.90 | qfq | 11,519,715 | 91,696,676 | 0.63% |
| 2024-03-14 | 8.10 | 8.19 | 7.90 | 7.97 | 7.85 | qfq | 15,843,007 | 127,499,261 | -1.12% |
| 2024-03-13 | 8.17 | 8.20 | 7.98 | 8.06 | 7.94 | qfq | 21,406,315 | 172,636,375 | -2.42% |
| 2024-03-12 | 8.15 | 8.42 | 8.15 | 8.26 | 8.13 | qfq | 24,394,794 | 201,203,336 | 0.49% |
| 2024-03-11 | 8.42 | 8.77 | 8.14 | 8.22 | 8.09 | qfq | 38,277,747 | 320,366,169 | -0.60% |
| 2024-03-08 | 7.99 | 8.28 | 7.86 | 8.27 | 8.14 | qfq | 39,082,737 | 317,526,742 | 4.03% |
| 2024-03-07 | 7.70 | 8.43 | 7.64 | 7.95 | 7.83 | qfq | 36,608,761 | 291,846,499 | 3.79% |
| 2024-03-06 | 7.51 | 7.68 | 7.50 | 7.66 | 7.54 | qfq | 12,827,502 | 97,657,041 | 1.73% |
| 2024-03-05 | 7.70 | 7.71 | 7.52 | 7.53 | 7.41 | qfq | 13,755,256 | 104,403,777 | -3.34% |
| 2024-03-04 | 7.62 | 7.80 | 7.52 | 7.79 | 7.67 | qfq | 16,684,240 | 128,190,199 | 2.37% |
| 2024-03-01 | 7.66 | 7.69 | 7.54 | 7.61 | 7.49 | qfq | 12,196,200 | 92,731,268 | -0.39% |
| 2024-02-29 | 7.40 | 7.68 | 7.33 | 7.64 | 7.52 | qfq | 21,757,200 | 163,957,758 | 2.55% |
| 2024-02-28 | 8.03 | 8.15 | 7.42 | 7.45 | 7.33 | qfq | 24,439,699 | 191,115,887 | -7.22% |
| 2024-02-27 | 7.83 | 8.03 | 7.69 | 8.03 | 7.91 | qfq | 14,180,085 | 112,369,170 | 2.42% |
| 2024-02-26 | 7.76 | 7.96 | 7.66 | 7.84 | 7.72 | qfq | 15,797,300 | 123,222,542 | 1.29% |
| 2024-02-23 | 7.59 | 7.74 | 7.51 | 7.74 | 7.62 | qfq | 16,883,505 | 128,850,577 | 2.11% |
| 2024-02-22 | 7.30 | 7.60 | 7.30 | 7.58 | 7.46 | qfq | 17,046,674 | 127,531,466 | 2.85% |
| 2024-02-21 | 7.28 | 7.57 | 7.21 | 7.37 | 7.26 | qfq | 18,322,357 | 136,203,863 | -0.14% |
| 2024-02-20 | 7.25 | 7.54 | 7.12 | 7.38 | 7.27 | qfq | 16,366,122 | 120,506,566 | 1.79% |
| 2024-02-19 | 7.11 | 7.37 | 7.03 | 7.25 | 7.14 | qfq | 18,016,629 | 129,812,303 | 3.42% |
| 2024-02-08 | 6.54 | 7.02 | 6.47 | 7.01 | 6.90 | qfq | 20,866,599 | 140,879,530 | 8.35% |
| 2024-02-07 | 6.71 | 6.80 | 6.41 | 6.47 | 6.37 | qfq | 18,122,900 | 119,770,620 | -3.43% |
| 2024-02-06 | 6.47 | 6.89 | 6.08 | 6.70 | 6.60 | qfq | 21,583,103 | 139,282,155 | 4.04% |
| 2024-02-05 | 7.01 | 7.06 | 6.41 | 6.44 | 6.34 | qfq | 20,788,900 | 138,000,801 | -9.17% |
| 2024-02-02 | 7.48 | 7.58 | 6.80 | 7.09 | 6.98 | qfq | 16,284,200 | 117,663,197 | -4.58% |
| 2024-02-01 | 7.49 | 7.59 | 7.31 | 7.43 | 7.31 | qfq | 12,417,500 | 92,665,278 | -1.33% |
| 2024-01-31 | 8.00 | 8.03 | 7.51 | 7.53 | 7.41 | qfq | 18,721,340 | 145,100,742 | -6.23% |
| 2024-01-30 | 8.21 | 8.30 | 7.97 | 8.03 | 7.91 | qfq | 12,112,300 | 98,639,544 | -3.02% |
| 2024-01-29 | 8.57 | 8.65 | 8.25 | 8.28 | 8.15 | qfq | 16,301,554 | 136,984,561 | -2.70% |
| 2024-01-26 | 8.49 | 8.65 | 8.45 | 8.51 | 8.38 | qfq | 17,672,300 | 151,235,173 | -0.35% |
| 2024-01-25 | 8.31 | 8.55 | 8.25 | 8.54 | 8.41 | qfq | 22,028,800 | 186,111,645 | 2.15% |
| 2024-01-24 | 8.08 | 8.36 | 8.07 | 8.36 | 8.23 | qfq | 21,763,500 | 178,623,689 | 3.08% |
| 2024-01-23 | 8.05 | 8.17 | 7.88 | 8.11 | 7.98 | qfq | 16,184,400 | 130,055,837 | 0.50% |
| 2024-01-22 | 8.57 | 8.68 | 7.99 | 8.07 | 7.94 | qfq | 21,427,714 | 178,043,958 | -6.49% |
| 2024-01-19 | 8.63 | 8.79 | 8.50 | 8.63 | 8.50 | qfq | 18,637,801 | 161,445,998 | 0.47% |
| 2024-01-18 | 8.67 | 8.68 | 8.41 | 8.59 | 8.46 | qfq | 22,064,000 | 188,208,410 | -1.60% |
| 2024-01-17 | 9.04 | 9.08 | 8.73 | 8.73 | 8.59 | qfq | 22,855,600 | 202,566,416 | -3.75% |
| 2024-01-16 | 9.25 | 9.33 | 8.93 | 9.07 | 8.93 | qfq | 30,764,902 | 278,731,491 | -2.89% |
| 2024-01-15 | 9.23 | 9.59 | 9.21 | 9.34 | 9.20 | qfq | 27,974,232 | 262,811,899 | 0.97% |
| 2024-01-12 | 9.70 | 9.77 | 9.22 | 9.25 | 9.11 | qfq | 39,015,524 | 368,710,105 | -6.09% |
| 2024-01-11 | 9.51 | 9.96 | 9.33 | 9.85 | 9.70 | qfq | 35,302,290 | 340,832,108 | 0.51% |
| 2024-01-10 | 10.55 | 10.58 | 9.78 | 9.80 | 9.65 | qfq | 48,399,876 | 486,858,561 | -8.41% |
| 2024-01-09 | 10.80 | 10.82 | 10.24 | 10.70 | 10.53 | qfq | 51,155,517 | 539,821,197 | -3.43% |
| 2024-01-08 | 10.58 | 11.29 | 10.48 | 11.08 | 10.91 | qfq | 63,228,743 | 693,439,301 | 3.84% |
| 2024-01-05 | 10.46 | 11.42 | 10.40 | 10.67 | 10.50 | qfq | 63,474,769 | 689,579,199 | 2.01% |
| 2024-01-04 | 10.75 | 10.78 | 10.21 | 10.46 | 10.30 | qfq | 62,162,376 | 649,697,475 | -6.27% |
| 2024-01-03 | 10.69 | 11.50 | 10.61 | 11.16 | 10.99 | qfq | 87,896,163 | 974,359,040 | 2.39% |
| 2024-01-02 | 11.22 | 11.98 | 10.90 | 10.90 | 10.73 | qfq | 121,921,785 | 1,402,398,360 | 0.09% |
| 2023-12-29 | 9.84 | 10.89 | 9.76 | 10.89 | 10.72 | qfq | 40,201,418 | 427,331,220 | 10.00% |
| 2023-12-28 | 9.86 | 10.06 | 9.53 | 9.90 | 9.75 | qfq | 45,978,561 | 451,149,327 | -0.80% |
| 2023-12-27 | 10.12 | 10.50 | 9.70 | 9.98 | 9.83 | qfq | 60,503,727 | 607,612,240 | -1.48% |
| 2023-12-26 | 9.70 | 10.88 | 9.70 | 10.13 | 9.97 | qfq | 88,959,347 | 905,151,541 | 2.43% |
| 2023-12-25 | 9.60 | 10.04 | 9.37 | 9.89 | 9.74 | qfq | 59,557,185 | 579,503,240 | 3.02% |
| 2023-12-22 | 9.85 | 10.04 | 9.53 | 9.60 | 9.45 | qfq | 47,967,902 | 469,074,932 | -4.00% |
| 2023-12-21 | 10.06 | 10.25 | 9.66 | 10.00 | 9.84 | qfq | 79,448,727 | 784,312,991 | -0.30% |
| 2023-12-20 | 9.03 | 10.03 | 9.03 | 10.03 | 9.87 | qfq | 24,638,743 | 241,740,836 | 9.98% |
| 2023-12-19 | 9.54 | 9.62 | 8.96 | 9.12 | 8.98 | qfq | 59,983,630 | 548,923,848 | -5.20% |
| 2023-12-18 | 9.80 | 10.30 | 9.50 | 9.62 | 9.47 | qfq | 79,193,652 | 784,022,363 | -1.84% |
| 2023-12-15 | 10.40 | 10.60 | 9.71 | 9.80 | 9.65 | qfq | 102,320,537 | 1,029,143,079 | -7.98% |
| 2023-12-14 | 9.87 | 10.65 | 9.82 | 10.65 | 10.48 | qfq | 63,105,010 | 654,727,410 | 10.02% |
| 2023-12-13 | 8.85 | 9.68 | 8.85 | 9.68 | 9.53 | qfq | 17,342,800 | 163,488,368 | 10.00% |
| 2023-12-12 | 8.82 | 8.85 | 8.70 | 8.80 | 8.66 | qfq | 7,073,140 | 62,072,703 | -0.11% |
| 2023-12-11 | 8.75 | 8.85 | 8.72 | 8.81 | 8.67 | qfq | 9,763,701 | 85,762,956 | 0.00% |
| 2023-12-08 | 8.88 | 8.93 | 8.76 | 8.81 | 8.67 | qfq | 11,273,500 | 99,706,084 | -0.45% |
| 2023-12-07 | 9.00 | 9.00 | 8.83 | 8.85 | 8.71 | qfq | 7,349,200 | 65,359,093 | -1.34% |
| 2023-12-06 | 8.95 | 9.06 | 8.91 | 8.97 | 8.83 | qfq | 7,017,100 | 62,989,026 | -0.44% |
| 2023-12-05 | 9.11 | 9.17 | 8.98 | 9.01 | 8.87 | qfq | 6,782,000 | 61,407,605 | -1.10% |
| 2023-12-04 | 9.08 | 9.22 | 9.06 | 9.11 | 8.97 | qfq | 10,404,689 | 95,133,329 | 0.55% |
| 2023-12-01 | 9.03 | 9.20 | 9.00 | 9.06 | 8.92 | qfq | 7,421,200 | 67,483,875 | 0.33% |
| 2023-11-30 | 8.98 | 9.06 | 8.91 | 9.03 | 8.89 | qfq | 6,113,100 | 54,938,023 | 0.44% |
| 2023-11-29 | 9.10 | 9.16 | 8.95 | 8.99 | 8.85 | qfq | 7,456,402 | 67,220,249 | -1.32% |
| 2023-11-28 | 9.15 | 9.17 | 8.90 | 9.11 | 8.97 | qfq | 8,557,300 | 77,394,988 | 0.33% |
| 2023-11-27 | 9.35 | 9.35 | 9.05 | 9.08 | 8.94 | qfq | 12,391,099 | 113,287,414 | -1.73% |
| 2023-11-24 | 9.16 | 9.28 | 9.16 | 9.24 | 9.10 | qfq | 10,680,700 | 98,484,462 | 0.54% |
| 2023-11-23 | 9.04 | 9.20 | 9.04 | 9.19 | 9.05 | qfq | 6,997,051 | 64,009,399 | 1.32% |
| 2023-11-22 | 9.03 | 9.18 | 8.99 | 9.07 | 8.93 | qfq | 6,320,135 | 57,515,866 | 0.55% |
| 2023-11-21 | 9.05 | 9.11 | 9.00 | 9.02 | 8.88 | qfq | 4,711,800 | 42,672,346 | -0.77% |
| 2023-11-20 | 9.04 | 9.20 | 9.02 | 9.09 | 8.95 | qfq | 5,775,240 | 52,552,600 | 0.55% |
| 2023-11-17 | 8.99 | 9.05 | 8.94 | 9.04 | 8.90 | qfq | 5,180,600 | 46,640,742 | 1.01% |
| 2023-11-16 | 9.01 | 9.08 | 8.94 | 8.95 | 8.81 | qfq | 5,426,200 | 48,794,199 | -0.78% |
| 2023-11-15 | 9.12 | 9.13 | 8.98 | 9.02 | 8.88 | qfq | 4,834,000 | 43,677,028 | -0.22% |
| 2023-11-14 | 9.06 | 9.11 | 8.99 | 9.04 | 8.90 | qfq | 7,534,200 | 68,099,236 | -0.44% |
| 2023-11-13 | 9.16 | 9.23 | 9.03 | 9.08 | 8.94 | qfq | 6,608,700 | 60,142,111 | -0.66% |
| 2023-11-10 | 9.00 | 9.21 | 8.91 | 9.14 | 9.00 | qfq | 9,997,100 | 91,045,937 | 1.33% |
| 2023-11-09 | 9.09 | 9.32 | 9.00 | 9.02 | 8.88 | qfq | 8,576,646 | 78,275,605 | -1.10% |
| 2023-11-08 | 9.13 | 9.28 | 9.08 | 9.12 | 8.98 | qfq | 12,138,304 | 111,317,121 | 0.33% |
| 2023-11-07 | 8.93 | 9.20 | 8.83 | 9.09 | 8.95 | qfq | 14,079,200 | 127,371,428 | 1.91% |
| 2023-11-06 | 8.74 | 8.94 | 8.74 | 8.92 | 8.78 | qfq | 9,714,100 | 86,321,149 | 2.65% |
| 2023-11-03 | 8.74 | 8.78 | 8.68 | 8.69 | 8.56 | qfq | 6,398,500 | 55,822,441 | 0.00% |
| 2023-11-02 | 8.77 | 8.82 | 8.68 | 8.69 | 8.56 | qfq | 6,493,000 | 56,587,998 | -1.03% |
| 2023-11-01 | 8.76 | 8.85 | 8.66 | 8.78 | 8.64 | qfq | 7,723,100 | 67,576,035 | 0.00% |
| 2023-10-31 | 8.89 | 8.89 | 8.71 | 8.78 | 8.64 | qfq | 10,044,837 | 88,484,145 | -0.23% |
| 2023-10-30 | 8.70 | 8.93 | 8.63 | 8.80 | 8.66 | qfq | 14,763,373 | 130,302,355 | 1.38% |
| 2023-10-27 | 8.33 | 8.70 | 8.27 | 8.68 | 8.55 | qfq | 14,282,800 | 122,144,156 | 3.83% |
| 2023-10-26 | 8.32 | 8.42 | 8.24 | 8.36 | 8.23 | qfq | 8,043,001 | 67,031,110 | 0.12% |
| 2023-10-25 | 8.24 | 8.43 | 8.22 | 8.35 | 8.22 | qfq | 11,371,500 | 94,911,608 | 1.21% |
| 2023-10-24 | 7.98 | 8.29 | 7.92 | 8.25 | 8.12 | qfq | 10,951,300 | 89,351,897 | 3.64% |
| 2023-10-23 | 8.09 | 8.14 | 7.90 | 7.96 | 7.84 | qfq | 10,771,917 | 86,212,050 | -1.73% |
| 2023-10-20 | 8.36 | 8.39 | 7.99 | 8.10 | 7.97 | qfq | 17,457,800 | 141,862,992 | -3.46% |
| 2023-10-19 | 8.47 | 8.50 | 8.30 | 8.39 | 8.26 | qfq | 11,102,500 | 93,080,220 | -1.18% |
| 2023-10-18 | 8.70 | 8.70 | 8.43 | 8.49 | 8.36 | qfq | 12,973,000 | 110,482,644 | -2.53% |
| 2023-10-17 | 8.87 | 8.89 | 8.58 | 8.71 | 8.57 | qfq | 13,725,700 | 119,265,917 | -0.34% |
| 2023-10-16 | 8.81 | 9.05 | 8.68 | 8.74 | 8.60 | qfq | 20,083,242 | 177,416,043 | 0.23% |
| 2023-10-13 | 8.60 | 8.80 | 8.57 | 8.72 | 8.58 | qfq | 12,317,940 | 107,317,824 | 1.16% |
| 2023-10-12 | 8.55 | 8.74 | 8.53 | 8.62 | 8.49 | qfq | 11,625,300 | 100,162,950 | 1.41% |
| 2023-10-11 | 8.35 | 8.62 | 8.34 | 8.50 | 8.37 | qfq | 11,291,700 | 96,185,250 | 1.80% |
| 2023-10-10 | 8.46 | 8.48 | 8.29 | 8.35 | 8.22 | qfq | 8,535,702 | 71,305,706 | -1.18% |
| 2023-10-09 | 8.60 | 8.65 | 8.38 | 8.45 | 8.32 | qfq | 9,499,902 | 80,171,907 | -1.74% |
| 2023-09-28 | 8.63 | 8.74 | 8.55 | 8.60 | 8.47 | qfq | 9,220,300 | 79,638,721 | 0.00% |
| 2023-09-27 | 8.45 | 8.65 | 8.43 | 8.60 | 8.47 | qfq | 10,473,200 | 89,919,464 | 1.78% |
| 2023-09-26 | 8.56 | 8.57 | 8.43 | 8.45 | 8.32 | qfq | 6,891,400 | 58,472,703 | -1.05% |
| 2023-09-25 | 8.44 | 8.64 | 8.43 | 8.54 | 8.41 | qfq | 11,068,400 | 94,843,994 | 0.59% |
| 2023-09-22 | 8.55 | 8.59 | 8.39 | 8.49 | 8.36 | qfq | 13,061,500 | 110,483,583 | -0.47% |
| 2023-09-21 | 8.52 | 8.67 | 8.47 | 8.53 | 8.40 | qfq | 11,095,400 | 94,837,636 | -0.81% |
| 2023-09-20 | 8.56 | 8.69 | 8.40 | 8.60 | 8.47 | qfq | 18,745,802 | 160,761,644 | -0.58% |
| 2023-09-19 | 8.70 | 8.93 | 8.60 | 8.65 | 8.52 | qfq | 28,126,700 | 245,573,842 | -0.12% |
| 2023-09-18 | 8.45 | 8.72 | 8.39 | 8.66 | 8.53 | qfq | 21,200,300 | 182,274,096 | 2.49% |
| 2023-09-15 | 8.32 | 8.50 | 8.30 | 8.45 | 8.32 | qfq | 10,237,900 | 86,361,946 | 1.44% |
| 2023-09-14 | 8.29 | 8.42 | 8.27 | 8.33 | 8.20 | qfq | 7,973,840 | 66,506,713 | 0.48% |
| 2023-09-13 | 8.47 | 8.50 | 8.22 | 8.29 | 8.16 | qfq | 7,861,900 | 65,497,201 | -2.13% |
| 2023-09-12 | 8.34 | 8.51 | 8.31 | 8.47 | 8.34 | qfq | 12,662,800 | 106,999,528 | 1.80% |
| 2023-09-11 | 8.24 | 8.35 | 8.19 | 8.32 | 8.19 | qfq | 15,231,900 | 126,523,013 | 1.34% |
| 2023-09-08 | 8.25 | 8.31 | 8.18 | 8.21 | 8.08 | qfq | 6,943,900 | 57,221,445 | -0.48% |
| 2023-09-07 | 8.36 | 8.41 | 8.22 | 8.25 | 8.12 | qfq | 7,678,300 | 63,894,887 | -1.43% |
| 2023-09-06 | 8.41 | 8.50 | 8.36 | 8.37 | 8.24 | qfq | 9,231,532 | 77,576,224 | -1.18% |
| 2023-09-05 | 8.52 | 8.58 | 8.45 | 8.47 | 8.34 | qfq | 8,772,900 | 74,589,840 | -1.28% |
| 2023-09-04 | 8.50 | 8.70 | 8.49 | 8.58 | 8.45 | qfq | 9,656,100 | 82,570,504 | 1.18% |
| 2023-09-01 | 8.45 | 8.54 | 8.36 | 8.48 | 8.35 | qfq | 12,301,600 | 103,988,620 | -1.05% |
| 2023-08-31 | 8.50 | 8.62 | 8.29 | 8.57 | 8.44 | qfq | 21,195,502 | 179,603,331 | 1.30% |
| 2023-08-30 | 8.52 | 8.60 | 8.42 | 8.46 | 8.33 | qfq | 15,166,206 | 128,633,008 | -1.17% |
| 2023-08-29 | 8.25 | 8.58 | 8.20 | 8.56 | 8.43 | qfq | 21,718,500 | 182,992,572 | 4.14% |
| 2023-08-28 | 8.40 | 8.45 | 8.17 | 8.22 | 8.09 | qfq | 23,237,600 | 193,757,631 | 1.73% |
| 2023-08-25 | 8.04 | 8.23 | 7.88 | 8.08 | 7.95 | qfq | 20,191,600 | 163,694,189 | -0.25% |
| 2023-08-24 | 8.16 | 8.20 | 7.95 | 8.10 | 7.97 | qfq | 23,082,002 | 186,207,560 | -1.34% |
| 2023-08-23 | 8.08 | 8.42 | 8.02 | 8.21 | 8.08 | qfq | 30,574,008 | 252,894,258 | 1.23% |
| 2023-08-22 | 8.13 | 8.22 | 8.00 | 8.11 | 7.98 | qfq | 24,292,870 | 196,781,787 | -0.49% |
| 2023-08-21 | 8.33 | 8.39 | 8.14 | 8.15 | 8.02 | qfq | 31,826,839 | 261,878,336 | -2.63% |
| 2023-08-18 | 9.01 | 9.06 | 8.36 | 8.37 | 8.24 | qfq | 52,350,709 | 448,648,916 | -8.32% |
| 2023-08-17 | 8.94 | 9.39 | 8.77 | 9.13 | 8.99 | qfq | 58,847,143 | 532,947,840 | 1.78% |
| 2023-08-16 | 9.27 | 9.57 | 8.96 | 8.97 | 8.83 | qfq | 67,836,473 | 622,771,946 | -8.00% |
| 2023-08-15 | 9.02 | 10.26 | 9.02 | 9.75 | 9.60 | qfq | 96,164,355 | 923,413,130 | 4.50% |
| 2023-08-14 | 9.53 | 9.99 | 9.22 | 9.33 | 9.19 | qfq | 100,148,470 | 957,251,599 | 0.97% |
| 2023-08-11 | 8.39 | 9.24 | 8.39 | 9.24 | 9.10 | qfq | 30,943,820 | 281,112,211 | 10.00% |
| 2023-08-10 | 8.60 | 8.61 | 8.33 | 8.40 | 8.27 | qfq | 25,290,460 | 213,442,121 | -1.52% |
| 2023-08-09 | 8.23 | 8.61 | 8.19 | 8.53 | 8.40 | qfq | 25,168,133 | 211,750,961 | 4.15% |
| 2023-08-08 | 8.00 | 8.24 | 7.93 | 8.19 | 8.06 | qfq | 7,129,608 | 57,897,234 | 1.87% |
| 2023-08-07 | 8.23 | 8.23 | 8.03 | 8.04 | 7.86 | qfq | 5,790,902 | 46,947,262 | -2.31% |
| 2023-08-04 | 8.27 | 8.32 | 8.23 | 8.23 | 8.04 | qfq | 4,208,606 | 34,854,482 | -0.60% |
| 2023-08-03 | 8.20 | 8.31 | 8.17 | 8.28 | 8.09 | qfq | 4,705,400 | 38,799,791 | 1.10% |
| 2023-08-02 | 8.20 | 8.24 | 8.16 | 8.19 | 8.00 | qfq | 2,994,600 | 24,548,513 | -0.24% |
| 2023-08-01 | 8.27 | 8.30 | 8.20 | 8.21 | 8.02 | qfq | 3,508,400 | 28,889,858 | -0.97% |
| 2023-07-31 | 8.31 | 8.34 | 8.24 | 8.29 | 8.10 | qfq | 3,529,306 | 29,206,876 | 0.12% |
| 2023-07-28 | 8.22 | 8.30 | 8.16 | 8.28 | 8.09 | qfq | 3,818,400 | 31,459,071 | 0.49% |
| 2023-07-27 | 8.24 | 8.31 | 8.22 | 8.24 | 8.05 | qfq | 3,210,300 | 26,552,573 | -0.24% |
| 2023-07-26 | 8.25 | 8.29 | 8.22 | 8.26 | 8.07 | qfq | 3,016,600 | 24,904,788 | 0.00% |
| 2023-07-25 | 8.23 | 8.26 | 8.16 | 8.26 | 8.07 | qfq | 4,531,300 | 37,212,383 | 0.73% |
| 2023-07-24 | 8.15 | 8.22 | 8.12 | 8.20 | 8.01 | qfq | 4,552,400 | 37,251,573 | 0.86% |
| 2023-07-21 | 8.07 | 8.16 | 8.06 | 8.13 | 7.94 | qfq | 2,713,400 | 22,075,903 | 0.37% |
| 2023-07-20 | 8.15 | 8.18 | 8.09 | 8.10 | 7.91 | qfq | 3,157,300 | 25,698,904 | -0.49% |
| 2023-07-19 | 8.12 | 8.17 | 8.10 | 8.14 | 7.95 | qfq | 2,326,500 | 18,933,226 | 0.25% |
| 2023-07-18 | 8.10 | 8.16 | 8.06 | 8.12 | 7.93 | qfq | 2,610,260 | 21,178,253 | 0.00% |