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
*ST西发000752.SZ
最近收盘价7.982026-07-17
最近交易日2026-07-17
成交量（股）2,704,002
成交额（元）21,629,759
日线记录725
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 725 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 8.18 | 8.18 | 7.85 | 7.98 | 7.98 | qfq | 2,704,002 | 21,629,759 | -1.72% |
| 2026-07-16 | 8.14 | 8.55 | 8.02 | 8.12 | 8.12 | qfq | 3,920,128 | 32,356,214 | 1.25% |
| 2026-07-15 | 7.73 | 8.17 | 7.73 | 8.02 | 8.02 | qfq | 2,413,007 | 19,247,587 | 2.30% |
| 2026-07-14 | 8.20 | 8.20 | 7.73 | 7.84 | 7.84 | qfq | 4,197,201 | 33,185,357 | -4.39% |
| 2026-07-13 | 7.88 | 8.27 | 7.88 | 8.20 | 8.20 | qfq | 4,633,100 | 37,557,033 | 4.86% |
| 2026-07-10 | 7.64 | 7.99 | 7.60 | 7.82 | 7.82 | qfq | 3,417,001 | 26,689,013 | 1.56% |
| 2026-07-09 | 7.38 | 7.89 | 7.22 | 7.70 | 7.70 | qfq | 4,114,400 | 31,272,084 | 5.05% |
| 2026-07-08 | 7.33 | 7.43 | 7.10 | 7.33 | 7.33 | qfq | 1,845,400 | 13,476,650 | -0.27% |
| 2026-07-07 | 7.70 | 7.75 | 7.19 | 7.35 | 7.35 | qfq | 3,952,604 | 29,136,947 | -4.17% |
| 2026-07-06 | 7.97 | 8.03 | 7.66 | 7.67 | 7.67 | qfq | 2,571,201 | 20,102,883 | -3.52% |
| 2026-07-03 | 8.03 | 8.13 | 7.94 | 7.95 | 7.95 | qfq | 2,679,987 | 21,526,392 | -1.00% |
| 2026-07-02 | 7.75 | 8.14 | 7.65 | 8.03 | 8.03 | qfq | 4,619,065 | 36,672,260 | 3.48% |
| 2026-07-01 | 7.92 | 7.97 | 7.54 | 7.76 | 7.76 | qfq | 3,606,600 | 27,808,759 | -2.02% |
| 2026-06-30 | 7.66 | 7.99 | 7.52 | 7.92 | 7.92 | qfq | 4,458,301 | 34,577,736 | 3.94% |
| 2026-06-29 | 7.60 | 7.90 | 7.60 | 7.62 | 7.62 | qfq | 3,307,901 | 25,165,951 | -4.75% |
| 2026-06-26 | 8.20 | 8.42 | 8.00 | 8.00 | 8.00 | qfq | 4,088,902 | 32,848,407 | -4.99% |
| 2026-06-25 | 8.63 | 8.68 | 8.39 | 8.42 | 8.42 | qfq | 3,466,801 | 29,310,237 | -3.00% |
| 2026-06-24 | 8.92 | 8.92 | 8.63 | 8.68 | 8.68 | qfq | 2,859,612 | 24,896,909 | -2.58% |
| 2026-06-23 | 8.98 | 9.09 | 8.85 | 8.91 | 8.91 | qfq | 3,680,601 | 32,905,087 | 2.30% |
| 2026-06-22 | 8.78 | 8.89 | 8.48 | 8.71 | 8.71 | qfq | 3,860,400 | 33,423,531 | -0.91% |
| 2026-06-18 | 8.62 | 8.80 | 8.46 | 8.79 | 8.79 | qfq | 3,189,912 | 27,630,986 | 2.09% |
| 2026-06-17 | 8.72 | 8.84 | 8.53 | 8.61 | 8.61 | qfq | 2,839,300 | 24,601,496 | -1.26% |
| 2026-06-16 | 9.00 | 9.00 | 8.70 | 8.72 | 8.72 | qfq | 4,681,204 | 41,151,707 | -3.11% |
| 2026-06-15 | 9.10 | 9.17 | 8.96 | 9.00 | 9.00 | qfq | 3,377,400 | 30,457,689 | -2.17% |
| 2026-06-12 | 8.99 | 9.22 | 8.87 | 9.20 | 9.20 | qfq | 2,997,653 | 27,105,920 | 2.91% |
| 2026-06-11 | 9.25 | 9.35 | 8.92 | 8.94 | 8.94 | qfq | 3,825,300 | 34,575,648 | -3.35% |
| 2026-06-10 | 9.15 | 9.28 | 9.13 | 9.25 | 9.25 | qfq | 3,335,701 | 30,710,691 | 1.09% |
| 2026-06-09 | 8.89 | 9.27 | 8.89 | 9.15 | 9.15 | qfq | 4,936,524 | 45,246,812 | 2.92% |
| 2026-06-08 | 8.85 | 9.02 | 8.81 | 8.89 | 8.89 | qfq | 2,050,703 | 18,267,995 | -1.33% |
| 2026-06-05 | 9.06 | 9.10 | 8.97 | 9.01 | 9.01 | qfq | 2,417,001 | 21,817,355 | -0.22% |
| 2026-06-04 | 9.03 | 9.17 | 9.01 | 9.03 | 9.03 | qfq | 1,384,400 | 12,526,368 | -0.99% |
| 2026-06-03 | 9.10 | 9.20 | 9.10 | 9.12 | 9.12 | qfq | 2,082,621 | 19,010,910 | -0.87% |
| 2026-06-02 | 9.11 | 9.49 | 9.05 | 9.20 | 9.20 | qfq | 3,686,801 | 34,224,706 | 0.99% |
| 2026-06-01 | 9.08 | 9.12 | 8.99 | 9.11 | 9.11 | qfq | 2,451,922 | 22,198,469 | 0.44% |
| 2026-05-29 | 8.88 | 9.20 | 8.84 | 9.07 | 9.07 | qfq | 4,109,322 | 37,174,178 | 0.44% |
| 2026-05-28 | 8.91 | 9.14 | 8.88 | 9.03 | 9.03 | qfq | 4,496,000 | 40,602,319 | 2.73% |
| 2026-05-27 | 8.64 | 8.90 | 8.46 | 8.79 | 8.79 | qfq | 4,429,148 | 38,304,737 | 1.27% |
| 2026-05-26 | 8.84 | 8.84 | 8.50 | 8.68 | 8.68 | qfq | 3,774,216 | 32,463,941 | -1.70% |
| 2026-05-25 | 8.98 | 9.04 | 8.83 | 8.83 | 8.83 | qfq | 3,556,900 | 31,681,789 | -2.21% |
| 2026-05-22 | 8.92 | 9.08 | 8.86 | 9.03 | 9.03 | qfq | 2,466,635 | 22,155,135 | 1.35% |
| 2026-05-21 | 9.29 | 9.32 | 8.91 | 8.91 | 8.91 | qfq | 5,185,700 | 47,100,220 | -4.09% |
| 2026-05-20 | 9.23 | 9.48 | 9.23 | 9.29 | 9.29 | qfq | 4,036,101 | 37,711,078 | -0.64% |
| 2026-05-19 | 8.92 | 9.35 | 8.84 | 9.35 | 9.35 | qfq | 7,735,700 | 71,455,239 | 5.06% |
| 2026-05-18 | 8.98 | 9.13 | 8.88 | 8.90 | 8.90 | qfq | 2,626,502 | 23,555,872 | -1.55% |
| 2026-05-15 | 9.13 | 9.15 | 8.92 | 9.04 | 9.04 | qfq | 3,610,601 | 32,611,828 | -0.99% |
| 2026-05-14 | 9.19 | 9.26 | 9.10 | 9.13 | 9.13 | qfq | 3,305,864 | 30,266,032 | -0.65% |
| 2026-05-13 | 9.21 | 9.35 | 9.12 | 9.19 | 9.19 | qfq | 3,864,861 | 35,702,215 | -0.11% |
| 2026-05-12 | 9.42 | 9.56 | 9.20 | 9.20 | 9.20 | qfq | 4,706,501 | 43,966,269 | -2.54% |
| 2026-05-11 | 9.18 | 9.60 | 9.12 | 9.44 | 9.44 | qfq | 6,144,202 | 57,777,682 | 2.50% |
| 2026-05-08 | 9.00 | 9.46 | 9.00 | 9.21 | 9.21 | qfq | 6,171,702 | 57,471,650 | 0.66% |
| 2026-05-07 | 9.62 | 9.62 | 9.15 | 9.15 | 9.15 | qfq | 8,226,700 | 75,824,487 | -4.98% |
| 2026-05-06 | 10.00 | 10.02 | 9.50 | 9.63 | 9.63 | qfq | 7,753,020 | 74,261,594 | -3.70% |
| 2026-04-30 | 9.80 | 10.06 | 9.80 | 10.00 | 10.00 | qfq | 5,588,201 | 55,442,741 | -1.19% |
| 2026-04-29 | 11.10 | 11.13 | 10.12 | 10.12 | 10.12 | qfq | 12,537,255 | 130,453,301 | -4.98% |
| 2026-04-28 | 10.65 | 10.65 | 10.51 | 10.65 | 10.65 | qfq | 4,442,902 | 47,281,907 | 5.03% |
| 2026-04-24 | 9.99 | 10.32 | 9.91 | 10.14 | 10.14 | qfq | 6,572,400 | 66,325,904 | 2.84% |
| 2026-04-23 | 10.15 | 10.18 | 9.86 | 9.86 | 9.86 | qfq | 4,103,101 | 40,970,538 | -1.10% |
| 2026-04-22 | 9.99 | 10.18 | 9.81 | 9.97 | 9.97 | qfq | 5,451,102 | 54,343,479 | 0.20% |
| 2026-04-21 | 10.43 | 10.43 | 9.88 | 9.95 | 9.95 | qfq | 8,486,801 | 85,546,674 | 0.20% |
| 2026-04-20 | 9.66 | 9.93 | 9.66 | 9.93 | 9.93 | qfq | 1,913,101 | 18,920,520 | 4.97% |
| 2026-04-17 | 9.53 | 9.64 | 9.40 | 9.46 | 9.46 | qfq | 3,333,101 | 31,607,281 | -0.73% |
| 2026-04-16 | 9.70 | 9.94 | 9.27 | 9.53 | 9.53 | qfq | 8,227,740 | 79,160,047 | -1.75% |
| 2026-04-15 | 9.87 | 10.08 | 9.64 | 9.70 | 9.70 | qfq | 7,785,624 | 76,764,167 | -0.41% |
| 2026-04-14 | 9.71 | 9.74 | 9.52 | 9.74 | 9.74 | qfq | 10,740,525 | 103,611,703 | 4.96% |
| 2026-04-13 | 8.89 | 9.28 | 8.89 | 9.28 | 9.28 | qfq | 3,770,973 | 34,612,502 | 4.98% |
| 2026-04-10 | 8.56 | 9.01 | 8.56 | 8.84 | 8.84 | qfq | 8,597,787 | 76,089,135 | 2.20% |
| 2026-04-09 | 8.87 | 8.90 | 8.64 | 8.65 | 8.65 | qfq | 10,609,386 | 92,458,784 | -4.84% |
| 2026-04-08 | 8.80 | 9.15 | 8.36 | 9.09 | 9.09 | qfq | 17,567,708 | 153,730,027 | 4.12% |
| 2026-04-07 | 8.90 | 9.15 | 8.73 | 8.73 | 8.73 | qfq | 16,916,106 | 149,330,461 | -5.01% |
| 2026-04-03 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | qfq | 696,200 | 6,398,078 | -4.96% |
| 2026-04-02 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | qfq | 1,700,200 | 16,440,934 | -5.01% |
| 2026-04-01 | 10.66 | 10.79 | 10.18 | 10.18 | 10.18 | qfq | 12,938,210 | 133,885,401 | -5.04% |
| 2026-03-31 | 10.81 | 11.04 | 10.69 | 10.72 | 10.72 | qfq | 4,073,934 | 44,151,225 | 0.00% |
| 2026-03-30 | 10.63 | 11.13 | 10.63 | 10.72 | 10.72 | qfq | 6,617,835 | 72,078,946 | 0.85% |
| 2026-03-27 | 10.24 | 10.66 | 10.19 | 10.63 | 10.63 | qfq | 3,864,000 | 40,712,813 | 3.00% |
| 2026-03-26 | 10.61 | 10.69 | 10.31 | 10.32 | 10.32 | qfq | 6,558,500 | 68,542,037 | -4.88% |
| 2026-03-25 | 10.57 | 10.86 | 10.41 | 10.85 | 10.85 | qfq | 6,799,301 | 72,896,654 | 4.33% |
| 2026-03-24 | 10.18 | 10.40 | 10.03 | 10.40 | 10.40 | qfq | 2,946,101 | 30,170,275 | 3.69% |
| 2026-03-23 | 10.37 | 10.40 | 9.98 | 10.03 | 10.03 | qfq | 3,340,301 | 33,876,597 | -3.46% |
| 2026-03-20 | 10.35 | 10.48 | 10.30 | 10.39 | 10.39 | qfq | 1,819,300 | 18,913,302 | -0.10% |
| 2026-03-19 | 10.48 | 10.54 | 10.33 | 10.40 | 10.40 | qfq | 2,423,648 | 25,261,646 | -1.61% |
| 2026-03-18 | 10.50 | 10.68 | 10.41 | 10.57 | 10.57 | qfq | 2,555,800 | 27,035,549 | 0.48% |
| 2026-03-17 | 10.42 | 10.85 | 10.42 | 10.52 | 10.52 | qfq | 5,036,183 | 53,708,700 | 0.86% |
| 2026-03-16 | 10.28 | 10.47 | 10.26 | 10.43 | 10.43 | qfq | 3,285,601 | 34,137,374 | 0.97% |
| 2026-03-13 | 10.20 | 10.49 | 10.10 | 10.33 | 10.33 | qfq | 3,654,484 | 37,772,542 | 2.28% |
| 2026-03-12 | 10.26 | 10.29 | 10.07 | 10.10 | 10.10 | qfq | 2,581,500 | 26,162,965 | -1.75% |
| 2026-03-11 | 10.47 | 10.49 | 10.21 | 10.28 | 10.28 | qfq | 2,507,536 | 25,909,970 | -1.63% |
| 2026-03-10 | 10.45 | 10.50 | 10.36 | 10.45 | 10.45 | qfq | 2,416,500 | 25,172,781 | -0.10% |
| 2026-03-09 | 10.47 | 10.58 | 10.32 | 10.46 | 10.46 | qfq | 5,140,102 | 53,568,026 | -0.10% |
| 2026-03-06 | 10.02 | 10.47 | 9.97 | 10.47 | 10.47 | qfq | 3,830,472 | 39,378,829 | 5.02% |
| 2026-03-05 | 10.01 | 10.04 | 9.89 | 9.97 | 9.97 | qfq | 2,527,401 | 25,206,809 | 1.01% |
| 2026-03-04 | 9.88 | 10.15 | 9.81 | 9.87 | 9.87 | qfq | 3,248,400 | 32,248,278 | -0.60% |
| 2026-03-03 | 10.39 | 10.45 | 9.92 | 9.93 | 9.93 | qfq | 4,355,682 | 44,172,560 | -4.43% |
| 2026-03-02 | 10.50 | 10.63 | 10.36 | 10.39 | 10.39 | qfq | 4,506,000 | 47,062,203 | -1.98% |
| 2026-02-27 | 10.73 | 10.75 | 10.50 | 10.60 | 10.60 | qfq | 4,586,001 | 48,600,184 | -1.67% |
| 2026-02-26 | 10.93 | 10.93 | 10.73 | 10.78 | 10.78 | qfq | 4,362,300 | 47,142,239 | -1.64% |
| 2026-02-25 | 10.90 | 10.99 | 10.84 | 10.96 | 10.96 | qfq | 3,442,059 | 37,638,807 | 0.83% |
| 2026-02-24 | 10.88 | 11.05 | 10.83 | 10.87 | 10.87 | qfq | 3,763,702 | 41,096,088 | 0.09% |
| 2026-02-13 | 10.71 | 10.98 | 10.70 | 10.86 | 10.86 | qfq | 2,750,700 | 29,819,092 | 1.97% |
| 2026-02-12 | 10.85 | 10.86 | 10.65 | 10.65 | 10.65 | qfq | 3,082,184 | 33,141,378 | -1.75% |
| 2026-02-11 | 10.90 | 10.93 | 10.83 | 10.84 | 10.84 | qfq | 2,038,602 | 22,154,263 | -0.18% |
| 2026-02-10 | 10.86 | 10.92 | 10.82 | 10.86 | 10.86 | qfq | 1,654,600 | 17,963,506 | 0.00% |
| 2026-02-09 | 10.86 | 10.95 | 10.82 | 10.86 | 10.86 | qfq | 2,229,712 | 24,225,208 | -0.18% |
| 2026-02-06 | 10.82 | 10.95 | 10.82 | 10.88 | 10.88 | qfq | 2,356,001 | 25,639,820 | -0.46% |
| 2026-02-05 | 11.06 | 11.09 | 10.92 | 10.93 | 10.93 | qfq | 2,353,500 | 25,874,103 | -0.27% |
| 2026-02-04 | 10.82 | 11.10 | 10.78 | 10.96 | 10.96 | qfq | 3,249,501 | 35,522,475 | 0.74% |
| 2026-02-03 | 10.89 | 11.09 | 10.85 | 10.88 | 10.88 | qfq | 3,463,900 | 37,868,696 | -0.18% |
| 2026-02-02 | 10.66 | 11.05 | 10.58 | 10.90 | 10.90 | qfq | 4,979,803 | 53,732,747 | -1.89% |
| 2026-01-30 | 11.58 | 11.58 | 11.10 | 11.11 | 11.11 | qfq | 12,040,804 | 136,845,435 | 0.73% |
| 2026-01-29 | 10.86 | 11.20 | 10.76 | 11.03 | 11.03 | qfq | 4,951,000 | 54,213,632 | 1.47% |
| 2026-01-28 | 10.85 | 10.94 | 10.73 | 10.87 | 10.87 | qfq | 2,949,502 | 31,986,373 | 0.18% |
| 2026-01-27 | 11.06 | 11.06 | 10.80 | 10.85 | 10.85 | qfq | 4,954,610 | 54,020,936 | -4.41% |
| 2026-01-26 | 10.97 | 11.50 | 10.76 | 11.35 | 11.35 | qfq | 6,526,913 | 72,447,165 | 3.56% |
| 2026-01-23 | 11.09 | 11.19 | 10.90 | 10.96 | 10.96 | qfq | 3,891,100 | 42,858,716 | -1.88% |
| 2026-01-22 | 11.05 | 11.24 | 11.05 | 11.17 | 11.17 | qfq | 2,626,868 | 29,349,849 | 0.54% |
| 2026-01-21 | 11.27 | 11.36 | 11.06 | 11.11 | 11.11 | qfq | 3,843,111 | 42,943,073 | -2.03% |
| 2026-01-20 | 11.36 | 11.62 | 11.28 | 11.34 | 11.34 | qfq | 3,687,060 | 42,074,624 | 0.00% |
| 2026-01-19 | 11.00 | 11.48 | 10.99 | 11.34 | 11.34 | qfq | 5,555,702 | 62,746,346 | 3.18% |
| 2026-01-16 | 10.80 | 11.14 | 10.70 | 10.99 | 10.99 | qfq | 4,559,621 | 50,015,907 | 1.48% |
| 2026-01-15 | 10.54 | 10.99 | 10.51 | 10.83 | 10.83 | qfq | 5,471,712 | 58,888,189 | 2.75% |
| 2026-01-14 | 10.58 | 10.82 | 10.50 | 10.54 | 10.54 | qfq | 4,011,661 | 42,623,275 | -0.38% |
| 2026-01-13 | 10.71 | 10.71 | 10.41 | 10.58 | 10.58 | qfq | 3,673,200 | 38,785,643 | -1.12% |
| 2026-01-12 | 10.97 | 10.98 | 10.68 | 10.70 | 10.70 | qfq | 4,511,208 | 48,488,450 | -2.37% |
| 2026-01-09 | 10.63 | 11.07 | 10.40 | 10.96 | 10.96 | qfq | 7,902,626 | 84,379,093 | 3.01% |
| 2026-01-08 | 10.84 | 10.84 | 10.60 | 10.64 | 10.64 | qfq | 4,043,813 | 43,096,755 | -1.85% |
| 2026-01-07 | 10.77 | 10.89 | 10.73 | 10.84 | 10.84 | qfq | 2,488,600 | 26,924,648 | 0.09% |
| 2026-01-06 | 10.85 | 10.90 | 10.78 | 10.83 | 10.83 | qfq | 3,808,001 | 41,254,684 | 0.00% |
| 2026-01-05 | 11.04 | 11.06 | 10.80 | 10.83 | 10.83 | qfq | 3,394,700 | 36,901,848 | -1.46% |
| 2025-12-31 | 10.83 | 11.02 | 10.63 | 10.99 | 10.99 | qfq | 2,639,900 | 28,569,053 | 1.57% |
| 2025-12-30 | 10.89 | 10.97 | 10.77 | 10.82 | 10.82 | qfq | 2,506,515 | 27,248,618 | -0.55% |
| 2025-12-29 | 11.14 | 11.15 | 10.82 | 10.88 | 10.88 | qfq | 3,893,700 | 42,446,076 | -2.33% |
| 2025-12-26 | 11.18 | 11.39 | 11.03 | 11.14 | 11.14 | qfq | 3,998,800 | 44,758,058 | -0.45% |
| 2025-12-25 | 11.38 | 11.45 | 11.08 | 11.19 | 11.19 | qfq | 5,401,400 | 60,432,467 | -1.67% |
| 2025-12-24 | 11.42 | 11.62 | 11.37 | 11.38 | 11.38 | qfq | 4,474,211 | 51,284,693 | -0.35% |
| 2025-12-23 | 11.19 | 11.51 | 11.12 | 11.42 | 11.42 | qfq | 7,289,210 | 82,751,182 | 4.20% |
| 2025-12-22 | 10.50 | 10.96 | 10.49 | 10.96 | 10.96 | qfq | 2,329,271 | 25,263,791 | 4.98% |
| 2025-12-19 | 10.39 | 10.49 | 10.32 | 10.44 | 10.44 | qfq | 3,405,700 | 35,393,616 | 0.48% |
| 2025-12-18 | 10.62 | 10.64 | 10.25 | 10.39 | 10.39 | qfq | 4,204,582 | 44,026,852 | -1.14% |
| 2025-12-17 | 10.28 | 10.82 | 10.28 | 10.51 | 10.51 | qfq | 8,644,382 | 90,116,485 | -2.87% |
| 2025-12-16 | 10.82 | 11.19 | 10.82 | 10.82 | 10.82 | qfq | 4,539,400 | 49,243,689 | -5.00% |
| 2025-12-15 | 11.84 | 11.87 | 11.39 | 11.39 | 11.39 | qfq | 6,661,401 | 77,069,969 | -5.00% |
| 2025-12-12 | 11.80 | 12.01 | 11.76 | 11.99 | 11.99 | qfq | 2,002,911 | 23,778,821 | 0.59% |
| 2025-12-11 | 12.17 | 12.19 | 11.85 | 11.92 | 11.92 | qfq | 4,314,900 | 51,590,896 | -2.38% |
| 2025-12-10 | 12.31 | 12.35 | 12.13 | 12.21 | 12.21 | qfq | 2,454,002 | 29,928,815 | -1.13% |
| 2025-12-09 | 12.27 | 12.44 | 12.20 | 12.35 | 12.35 | qfq | 3,501,425 | 43,277,989 | 1.06% |
| 2025-12-08 | 12.28 | 12.31 | 12.11 | 12.22 | 12.22 | qfq | 2,815,200 | 34,359,922 | -0.49% |
| 2025-12-05 | 11.99 | 12.28 | 11.97 | 12.28 | 12.28 | qfq | 2,571,700 | 31,200,509 | 1.40% |
| 2025-12-04 | 12.11 | 12.21 | 12.03 | 12.11 | 12.11 | qfq | 2,601,900 | 31,476,700 | -0.33% |
| 2025-12-03 | 12.65 | 12.65 | 12.05 | 12.15 | 12.15 | qfq | 5,259,700 | 64,294,082 | -3.49% |
| 2025-12-02 | 12.44 | 12.77 | 12.35 | 12.59 | 12.59 | qfq | 5,760,505 | 72,336,484 | 1.21% |
| 2025-12-01 | 11.90 | 12.47 | 11.90 | 12.44 | 12.44 | qfq | 6,844,513 | 83,761,409 | 4.71% |
| 2025-11-28 | 11.78 | 11.90 | 11.63 | 11.88 | 11.88 | qfq | 2,074,000 | 24,441,675 | 0.93% |
| 2025-11-27 | 11.94 | 12.06 | 11.76 | 11.77 | 11.77 | qfq | 3,379,200 | 40,159,478 | -1.42% |
| 2025-11-26 | 11.61 | 11.95 | 11.61 | 11.94 | 11.94 | qfq | 4,553,402 | 53,973,249 | 1.96% |
| 2025-11-25 | 11.89 | 11.98 | 11.67 | 11.71 | 11.71 | qfq | 3,762,200 | 44,297,166 | -1.10% |
| 2025-11-24 | 11.55 | 11.97 | 11.48 | 11.84 | 11.84 | qfq | 3,180,200 | 37,187,340 | 1.98% |
| 2025-11-21 | 12.13 | 12.19 | 11.61 | 11.61 | 11.61 | qfq | 6,353,200 | 74,959,836 | -4.99% |
| 2025-11-20 | 12.45 | 12.52 | 12.13 | 12.22 | 12.22 | qfq | 4,451,000 | 54,536,284 | -2.00% |
| 2025-11-19 | 12.25 | 12.57 | 12.25 | 12.47 | 12.47 | qfq | 4,294,203 | 53,550,689 | 1.22% |
| 2025-11-18 | 12.15 | 12.57 | 12.12 | 12.32 | 12.32 | qfq | 3,852,001 | 47,481,381 | 0.49% |
| 2025-11-17 | 12.15 | 12.30 | 12.09 | 12.26 | 12.26 | qfq | 3,091,101 | 37,669,981 | 0.33% |
| 2025-11-14 | 12.21 | 12.49 | 12.10 | 12.22 | 12.22 | qfq | 5,213,168 | 63,956,256 | 0.00% |
| 2025-11-13 | 11.88 | 12.47 | 11.70 | 12.22 | 12.22 | qfq | 5,835,868 | 70,295,818 | 2.43% |
| 2025-11-12 | 11.55 | 12.01 | 11.53 | 11.93 | 11.93 | qfq | 7,134,202 | 84,278,888 | 3.38% |
| 2025-11-11 | 11.58 | 11.64 | 11.40 | 11.54 | 11.54 | qfq | 3,139,000 | 36,123,407 | -0.43% |
| 2025-11-10 | 11.67 | 11.68 | 11.50 | 11.59 | 11.59 | qfq | 2,828,021 | 32,761,150 | 0.00% |
| 2025-11-07 | 11.55 | 11.76 | 11.53 | 11.59 | 11.59 | qfq | 2,697,301 | 31,372,247 | -0.34% |
| 2025-11-06 | 11.70 | 11.70 | 11.41 | 11.63 | 11.63 | qfq | 3,540,900 | 40,929,323 | -0.43% |
| 2025-11-05 | 11.47 | 11.79 | 11.39 | 11.68 | 11.68 | qfq | 4,470,902 | 51,971,298 | 1.83% |
| 2025-11-04 | 11.45 | 11.47 | 11.33 | 11.47 | 11.47 | qfq | 2,953,416 | 33,670,745 | 0.70% |
| 2025-11-03 | 11.26 | 11.52 | 11.24 | 11.39 | 11.39 | qfq | 4,108,417 | 46,740,648 | 1.24% |
| 2025-10-31 | 11.16 | 11.30 | 11.10 | 11.25 | 11.25 | qfq | 3,505,501 | 39,327,031 | 0.81% |
| 2025-10-30 | 11.50 | 11.60 | 11.13 | 11.16 | 11.16 | qfq | 6,451,406 | 72,846,543 | -3.38% |
| 2025-10-29 | 12.00 | 12.01 | 11.45 | 11.55 | 11.55 | qfq | 10,421,700 | 122,297,938 | -1.79% |
| 2025-10-28 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | qfq | 1,602,001 | 18,839,532 | 5.00% |
| 2025-10-27 | 11.10 | 11.30 | 10.93 | 11.20 | 11.20 | qfq | 3,286,201 | 36,614,165 | 0.54% |
| 2025-10-24 | 10.91 | 11.28 | 10.82 | 11.14 | 11.14 | qfq | 3,385,600 | 37,419,982 | 2.48% |
| 2025-10-23 | 11.00 | 11.00 | 10.75 | 10.87 | 10.87 | qfq | 3,743,313 | 40,601,074 | -1.90% |
| 2025-10-22 | 11.11 | 11.21 | 11.04 | 11.08 | 11.08 | qfq | 1,742,400 | 19,349,349 | -0.09% |
| 2025-10-21 | 11.13 | 11.21 | 11.04 | 11.09 | 11.09 | qfq | 2,359,851 | 26,256,323 | -0.36% |
| 2025-10-20 | 11.28 | 11.35 | 11.09 | 11.13 | 11.13 | qfq | 2,173,200 | 24,327,461 | -0.80% |
| 2025-10-17 | 11.23 | 11.49 | 11.08 | 11.22 | 11.22 | qfq | 3,154,500 | 35,332,678 | -1.06% |
| 2025-10-16 | 11.74 | 11.88 | 11.32 | 11.34 | 11.34 | qfq | 5,884,400 | 68,530,507 | -2.16% |
| 2025-10-15 | 11.01 | 11.59 | 10.95 | 11.59 | 11.59 | qfq | 3,999,700 | 45,235,080 | 4.98% |
| 2025-10-14 | 11.00 | 11.25 | 10.87 | 11.04 | 11.04 | qfq | 3,255,500 | 36,049,106 | 1.19% |
| 2025-10-13 | 10.54 | 11.00 | 10.54 | 10.91 | 10.91 | qfq | 2,964,403 | 32,161,151 | 0.09% |
| 2025-10-10 | 10.81 | 11.08 | 10.79 | 10.90 | 10.90 | qfq | 3,107,400 | 33,955,468 | 1.87% |
| 2025-10-09 | 11.13 | 11.27 | 10.67 | 10.70 | 10.70 | qfq | 5,742,200 | 62,203,031 | -3.78% |
| 2025-09-30 | 10.98 | 11.20 | 10.90 | 11.12 | 11.12 | qfq | 3,085,000 | 34,214,669 | 2.02% |
| 2025-09-29 | 10.86 | 11.02 | 10.84 | 10.90 | 10.90 | qfq | 2,822,600 | 30,794,121 | 0.65% |
| 2025-09-26 | 10.90 | 10.99 | 10.76 | 10.83 | 10.83 | qfq | 5,507,200 | 59,775,818 | -3.22% |
| 2025-09-25 | 11.44 | 11.49 | 11.08 | 11.19 | 11.19 | qfq | 2,888,301 | 32,430,142 | -1.84% |
| 2025-09-24 | 11.25 | 11.46 | 11.23 | 11.40 | 11.40 | qfq | 3,195,695 | 36,203,750 | 1.88% |
| 2025-09-23 | 11.57 | 11.57 | 10.98 | 11.19 | 11.19 | qfq | 6,314,211 | 70,362,967 | -3.20% |
| 2025-09-22 | 11.90 | 12.00 | 11.50 | 11.56 | 11.56 | qfq | 4,868,004 | 56,945,065 | -2.86% |
| 2025-09-19 | 11.78 | 12.05 | 11.61 | 11.90 | 11.90 | qfq | 4,086,390 | 48,486,356 | 1.62% |
| 2025-09-18 | 12.15 | 12.27 | 11.59 | 11.71 | 11.71 | qfq | 8,580,426 | 101,622,615 | -4.02% |
| 2025-09-17 | 12.49 | 12.66 | 12.17 | 12.20 | 12.20 | qfq | 7,321,502 | 90,646,652 | -2.87% |
| 2025-09-16 | 12.25 | 12.56 | 12.11 | 12.56 | 12.56 | qfq | 6,362,318 | 78,856,347 | 5.02% |
| 2025-09-15 | 12.28 | 12.33 | 11.95 | 11.96 | 11.96 | qfq | 4,441,600 | 53,723,346 | -1.48% |
| 2025-09-12 | 12.41 | 12.41 | 11.91 | 12.14 | 12.14 | qfq | 8,443,390 | 102,294,980 | -0.08% |
| 2025-09-11 | 11.58 | 12.15 | 11.58 | 12.15 | 12.15 | qfq | 9,260,402 | 111,822,018 | 5.01% |
| 2025-09-10 | 11.43 | 11.66 | 11.31 | 11.57 | 11.57 | qfq | 5,671,400 | 65,405,015 | 1.76% |
| 2025-09-09 | 11.45 | 11.66 | 11.25 | 11.37 | 11.37 | qfq | 6,507,913 | 74,084,475 | 0.62% |
| 2025-09-08 | 10.98 | 11.34 | 10.91 | 11.30 | 11.30 | qfq | 6,751,302 | 75,189,202 | 3.39% |
| 2025-09-05 | 10.68 | 10.96 | 10.55 | 10.93 | 10.93 | qfq | 6,727,201 | 72,641,759 | 1.39% |
| 2025-09-04 | 11.16 | 11.16 | 10.68 | 10.78 | 10.78 | qfq | 10,888,200 | 119,634,846 | 1.41% |
| 2025-09-03 | 10.94 | 10.97 | 10.52 | 10.63 | 10.63 | qfq | 5,364,000 | 57,075,099 | -2.74% |
| 2025-09-02 | 10.81 | 11.09 | 10.75 | 10.93 | 10.93 | qfq | 5,602,402 | 61,379,531 | 1.11% |
| 2025-09-01 | 10.63 | 10.85 | 10.51 | 10.81 | 10.81 | qfq | 3,485,571 | 37,177,987 | 1.89% |
| 2025-08-29 | 10.99 | 11.02 | 10.57 | 10.61 | 10.61 | qfq | 4,755,501 | 51,134,799 | -1.21% |
| 2025-08-28 | 10.83 | 10.98 | 10.46 | 10.74 | 10.74 | qfq | 5,053,402 | 54,134,387 | -0.28% |
| 2025-08-27 | 11.00 | 11.06 | 10.77 | 10.77 | 10.77 | qfq | 5,750,802 | 62,704,574 | -4.10% |
| 2025-08-26 | 11.10 | 11.34 | 11.06 | 11.23 | 11.23 | qfq | 3,647,513 | 40,879,689 | 1.54% |
| 2025-08-25 | 11.15 | 11.22 | 10.70 | 11.06 | 11.06 | qfq | 8,082,709 | 88,456,217 | -1.43% |
| 2025-08-22 | 11.15 | 11.34 | 11.10 | 11.22 | 11.22 | qfq | 4,464,812 | 50,032,582 | 0.00% |
| 2025-08-21 | 11.38 | 11.66 | 11.01 | 11.22 | 11.22 | qfq | 6,651,202 | 75,619,094 | -0.09% |
| 2025-08-20 | 11.31 | 11.48 | 11.17 | 11.23 | 11.23 | qfq | 4,241,000 | 47,982,419 | -1.58% |
| 2025-08-19 | 11.18 | 11.41 | 11.04 | 11.41 | 11.41 | qfq | 4,704,820 | 52,704,903 | 2.42% |
| 2025-08-18 | 11.09 | 11.47 | 11.00 | 11.14 | 11.14 | qfq | 8,951,224 | 100,895,114 | 1.46% |
| 2025-08-15 | 10.50 | 10.98 | 10.48 | 10.98 | 10.98 | qfq | 8,225,164 | 89,106,655 | 4.97% |
| 2025-08-14 | 10.40 | 10.80 | 10.36 | 10.46 | 10.46 | qfq | 5,620,701 | 59,158,354 | 0.38% |
| 2025-08-13 | 10.94 | 10.94 | 10.41 | 10.42 | 10.42 | qfq | 9,394,123 | 99,773,538 | -4.05% |
| 2025-08-12 | 10.74 | 11.10 | 10.74 | 10.86 | 10.86 | qfq | 8,426,121 | 91,909,262 | 0.09% |
| 2025-08-11 | 11.17 | 11.17 | 10.68 | 10.85 | 10.85 | qfq | 17,443,280 | 192,093,899 | 1.97% |
| 2025-08-08 | 10.35 | 10.64 | 10.11 | 10.64 | 10.64 | qfq | 5,219,060 | 54,371,496 | 5.03% |
| 2025-08-07 | 10.11 | 10.13 | 9.74 | 10.13 | 10.13 | qfq | 12,515,661 | 125,161,599 | 4.97% |
| 2025-08-06 | 9.22 | 9.65 | 9.18 | 9.65 | 9.65 | qfq | 7,374,939 | 69,546,969 | 5.01% |
| 2025-08-05 | 9.19 | 9.23 | 9.16 | 9.19 | 9.19 | qfq | 3,020,900 | 27,753,877 | 0.00% |
| 2025-08-04 | 9.12 | 9.29 | 9.10 | 9.19 | 9.19 | qfq | 3,645,402 | 33,482,896 | 0.44% |
| 2025-08-01 | 9.35 | 9.35 | 9.13 | 9.15 | 9.15 | qfq | 4,775,601 | 44,049,642 | -1.08% |
| 2025-07-31 | 9.19 | 9.39 | 9.13 | 9.25 | 9.25 | qfq | 7,280,015 | 67,369,686 | 0.76% |
| 2025-07-30 | 9.24 | 9.47 | 9.10 | 9.18 | 9.18 | qfq | 7,385,902 | 68,478,682 | -0.97% |
| 2025-07-29 | 9.20 | 9.36 | 9.06 | 9.27 | 9.27 | qfq | 7,491,201 | 68,943,209 | 2.21% |
| 2025-07-28 | 9.15 | 9.36 | 8.91 | 9.07 | 9.07 | qfq | 9,000,147 | 82,070,587 | -1.63% |
| 2025-07-25 | 9.50 | 9.88 | 9.22 | 9.22 | 9.22 | qfq | 14,224,300 | 133,913,662 | -5.05% |
| 2025-07-24 | 9.60 | 10.20 | 9.31 | 9.71 | 9.71 | qfq | 24,979,563 | 243,626,048 | 0.00% |
| 2025-07-23 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | qfq | 617,460 | 5,995,537 | 4.97% |
| 2025-07-22 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | qfq | 2,389,441 | 22,102,329 | 4.99% |
| 2025-07-21 | 8.75 | 8.81 | 8.64 | 8.81 | 8.81 | qfq | 13,078,121 | 114,810,102 | 5.01% |
| 2025-07-18 | 8.42 | 8.42 | 8.36 | 8.39 | 8.39 | qfq | 1,663,000 | 13,944,280 | -0.36% |
| 2025-07-17 | 8.39 | 8.44 | 8.39 | 8.42 | 8.42 | qfq | 1,116,400 | 9,385,521 | 0.00% |
| 2025-07-16 | 8.38 | 8.45 | 8.36 | 8.42 | 8.42 | qfq | 1,440,701 | 12,122,721 | 0.36% |
| 2025-07-15 | 8.42 | 8.45 | 8.32 | 8.39 | 8.39 | qfq | 1,978,700 | 16,561,850 | 0.00% |
| 2025-07-14 | 8.41 | 8.50 | 8.36 | 8.39 | 8.39 | qfq | 2,583,201 | 21,726,479 | 0.00% |
| 2025-07-11 | 8.37 | 8.44 | 8.35 | 8.39 | 8.39 | qfq | 1,664,406 | 13,967,545 | 0.12% |
| 2025-07-10 | 8.35 | 8.52 | 8.32 | 8.38 | 8.38 | qfq | 2,125,902 | 17,870,744 | 0.36% |
| 2025-07-09 | 8.37 | 8.37 | 8.33 | 8.35 | 8.35 | qfq | 1,382,612 | 11,543,191 | -0.12% |
| 2025-07-08 | 8.35 | 8.40 | 8.30 | 8.36 | 8.36 | qfq | 1,691,301 | 14,116,018 | 0.48% |
| 2025-07-07 | 8.44 | 8.47 | 8.28 | 8.32 | 8.32 | qfq | 2,030,800 | 16,982,375 | -1.30% |
| 2025-07-04 | 8.47 | 8.51 | 8.42 | 8.43 | 8.43 | qfq | 1,387,400 | 11,737,068 | -0.59% |
| 2025-07-03 | 8.44 | 8.52 | 8.42 | 8.48 | 8.48 | qfq | 1,671,800 | 14,141,044 | 0.47% |
| 2025-07-02 | 8.49 | 8.69 | 8.40 | 8.44 | 8.44 | qfq | 2,130,731 | 18,106,788 | -0.59% |
| 2025-07-01 | 8.57 | 8.57 | 8.41 | 8.49 | 8.49 | qfq | 4,089,000 | 34,717,296 | -0.93% |
| 2025-06-30 | 8.22 | 8.57 | 8.18 | 8.57 | 8.57 | qfq | 5,996,301 | 50,697,116 | 5.02% |
| 2025-06-27 | 8.16 | 8.26 | 8.08 | 8.16 | 8.16 | qfq | 2,561,200 | 20,884,019 | 0.12% |
| 2025-06-26 | 8.20 | 8.20 | 8.13 | 8.15 | 8.15 | qfq | 1,252,200 | 10,225,542 | 0.00% |
| 2025-06-25 | 8.34 | 8.34 | 8.15 | 8.15 | 8.15 | qfq | 3,699,731 | 30,362,011 | -3.21% |
| 2025-06-24 | 8.19 | 8.48 | 8.19 | 8.42 | 8.42 | qfq | 2,396,402 | 19,995,256 | 3.06% |
| 2025-06-23 | 8.15 | 8.18 | 8.05 | 8.17 | 8.17 | qfq | 1,257,900 | 10,230,881 | 0.74% |
| 2025-06-20 | 8.11 | 8.25 | 8.11 | 8.11 | 8.11 | qfq | 1,787,500 | 14,598,413 | -0.49% |
| 2025-06-19 | 8.33 | 8.33 | 8.12 | 8.15 | 8.15 | qfq | 2,216,900 | 18,222,685 | -2.04% |
| 2025-06-18 | 8.30 | 8.40 | 8.28 | 8.32 | 8.32 | qfq | 1,553,133 | 12,941,640 | 0.24% |
| 2025-06-17 | 8.42 | 8.45 | 8.30 | 8.30 | 8.30 | qfq | 1,845,900 | 15,422,657 | -1.54% |
| 2025-06-16 | 8.42 | 8.45 | 8.28 | 8.43 | 8.43 | qfq | 1,571,401 | 13,165,697 | 0.12% |
| 2025-06-13 | 8.44 | 8.58 | 8.38 | 8.42 | 8.42 | qfq | 1,839,200 | 15,537,972 | -0.36% |
| 2025-06-12 | 8.53 | 8.60 | 8.41 | 8.45 | 8.45 | qfq | 1,839,310 | 15,594,611 | -0.94% |
| 2025-06-11 | 8.55 | 8.60 | 8.46 | 8.53 | 8.53 | qfq | 1,538,482 | 13,136,091 | 0.00% |
| 2025-06-10 | 8.73 | 8.79 | 8.41 | 8.53 | 8.53 | qfq | 4,155,682 | 35,834,919 | -3.07% |
| 2025-06-09 | 8.80 | 8.85 | 8.75 | 8.80 | 8.80 | qfq | 1,869,709 | 16,459,318 | 0.00% |
| 2025-06-06 | 8.70 | 8.84 | 8.70 | 8.80 | 8.80 | qfq | 1,888,900 | 16,593,894 | 0.80% |
| 2025-06-05 | 8.78 | 8.84 | 8.67 | 8.73 | 8.73 | qfq | 2,360,800 | 20,597,009 | -0.57% |
| 2025-06-04 | 8.66 | 8.85 | 8.62 | 8.78 | 8.78 | qfq | 3,111,410 | 27,200,980 | 1.39% |
| 2025-06-03 | 8.57 | 8.68 | 8.56 | 8.66 | 8.66 | qfq | 1,965,500 | 16,981,928 | 1.17% |
| 2025-05-30 | 8.50 | 8.66 | 8.47 | 8.56 | 8.56 | qfq | 2,091,500 | 17,931,221 | 0.59% |
| 2025-05-29 | 8.43 | 8.53 | 8.42 | 8.51 | 8.51 | qfq | 1,864,382 | 15,819,264 | 1.19% |
| 2025-05-28 | 8.50 | 8.53 | 8.40 | 8.41 | 8.41 | qfq | 2,026,400 | 17,139,667 | -1.06% |
| 2025-05-27 | 8.49 | 8.58 | 8.46 | 8.50 | 8.50 | qfq | 1,516,102 | 12,888,188 | 0.00% |
| 2025-05-26 | 8.55 | 8.80 | 8.50 | 8.50 | 8.50 | qfq | 3,978,801 | 34,405,499 | -0.58% |
| 2025-05-23 | 8.42 | 8.55 | 8.40 | 8.55 | 8.55 | qfq | 2,142,101 | 18,210,557 | 1.54% |
| 2025-05-22 | 8.55 | 8.55 | 8.42 | 8.42 | 8.42 | qfq | 1,763,801 | 14,984,166 | -1.17% |
| 2025-05-21 | 8.66 | 8.66 | 8.47 | 8.52 | 8.52 | qfq | 2,257,501 | 19,254,950 | -0.93% |
| 2025-05-20 | 8.40 | 8.63 | 8.40 | 8.60 | 8.60 | qfq | 3,599,401 | 30,723,621 | 2.02% |
| 2025-05-19 | 8.49 | 8.64 | 8.39 | 8.43 | 8.43 | qfq | 2,242,401 | 19,017,900 | 0.00% |
| 2025-05-16 | 8.45 | 8.49 | 8.35 | 8.43 | 8.43 | qfq | 2,384,103 | 20,091,457 | -0.59% |
| 2025-05-15 | 8.68 | 8.68 | 8.42 | 8.48 | 8.48 | qfq | 2,776,503 | 23,732,471 | -2.08% |
| 2025-05-14 | 8.69 | 8.74 | 8.59 | 8.66 | 8.66 | qfq | 2,838,900 | 24,553,945 | -0.35% |
| 2025-05-13 | 8.64 | 8.76 | 8.59 | 8.69 | 8.69 | qfq | 2,900,750 | 25,169,540 | 0.58% |
| 2025-05-12 | 8.67 | 8.76 | 8.54 | 8.64 | 8.64 | qfq | 2,923,801 | 25,295,404 | -0.58% |
| 2025-05-09 | 8.70 | 8.79 | 8.52 | 8.69 | 8.69 | qfq | 4,110,683 | 35,578,698 | 0.35% |
| 2025-05-08 | 8.45 | 8.79 | 8.40 | 8.66 | 8.66 | qfq | 3,946,101 | 34,124,643 | 2.49% |
| 2025-05-07 | 8.28 | 8.45 | 8.28 | 8.45 | 8.45 | qfq | 3,368,199 | 28,198,053 | 2.30% |
| 2025-05-06 | 8.23 | 8.27 | 8.16 | 8.26 | 8.26 | qfq | 2,867,249 | 23,534,476 | 0.49% |
| 2025-04-30 | 8.20 | 8.32 | 8.10 | 8.22 | 8.22 | qfq | 2,502,102 | 20,544,856 | -0.36% |
| 2025-04-29 | 8.44 | 8.53 | 8.25 | 8.25 | 8.25 | qfq | 3,125,904 | 26,221,104 | -2.25% |
| 2025-04-28 | 8.20 | 8.53 | 8.18 | 8.44 | 8.44 | qfq | 5,223,010 | 43,780,156 | 2.68% |
| 2025-04-25 | 8.43 | 8.50 | 8.22 | 8.22 | 8.22 | qfq | 3,855,110 | 31,976,945 | -2.14% |
| 2025-04-24 | 8.13 | 8.50 | 8.10 | 8.40 | 8.40 | qfq | 5,259,302 | 43,734,804 | 3.70% |
| 2025-04-23 | 8.04 | 8.25 | 7.95 | 8.10 | 8.10 | qfq | 2,992,100 | 24,120,657 | -0.49% |
| 2025-04-22 | 8.03 | 8.20 | 8.03 | 8.14 | 8.14 | qfq | 2,633,401 | 21,457,052 | 0.74% |
| 2025-04-21 | 7.95 | 8.12 | 7.92 | 8.08 | 8.08 | qfq | 2,163,900 | 17,399,581 | 1.51% |
| 2025-04-18 | 8.07 | 8.07 | 7.92 | 7.96 | 7.96 | qfq | 1,357,711 | 10,829,788 | -1.12% |
| 2025-04-17 | 8.05 | 8.14 | 7.99 | 8.05 | 8.05 | qfq | 1,422,610 | 11,448,278 | -0.12% |
| 2025-04-16 | 8.00 | 8.18 | 7.93 | 8.06 | 8.06 | qfq | 2,761,611 | 22,346,237 | 0.75% |
| 2025-04-15 | 7.88 | 8.11 | 7.81 | 8.00 | 8.00 | qfq | 2,760,649 | 22,028,472 | 1.52% |
| 2025-04-14 | 7.69 | 7.98 | 7.65 | 7.88 | 7.88 | qfq | 2,762,203 | 21,737,122 | 3.14% |
| 2025-04-11 | 7.55 | 7.71 | 7.53 | 7.64 | 7.64 | qfq | 1,383,702 | 10,541,530 | 0.66% |
| 2025-04-10 | 7.52 | 7.64 | 7.50 | 7.59 | 7.59 | qfq | 1,942,600 | 14,713,141 | 1.88% |
| 2025-04-09 | 7.41 | 7.55 | 7.13 | 7.45 | 7.45 | qfq | 2,384,200 | 17,470,126 | -0.27% |
| 2025-04-08 | 7.38 | 7.56 | 7.25 | 7.47 | 7.47 | qfq | 3,537,810 | 26,075,634 | -2.10% |
| 2025-04-07 | 7.72 | 7.82 | 7.63 | 7.63 | 7.63 | qfq | 2,635,200 | 20,231,221 | -4.98% |
| 2025-04-03 | 7.95 | 8.06 | 7.90 | 8.03 | 8.03 | qfq | 1,276,100 | 10,195,335 | 0.88% |
| 2025-04-02 | 7.91 | 7.98 | 7.88 | 7.96 | 7.96 | qfq | 1,208,700 | 9,594,936 | 0.51% |
| 2025-04-01 | 7.87 | 7.96 | 7.84 | 7.92 | 7.92 | qfq | 1,196,413 | 9,458,591 | 0.64% |
| 2025-03-31 | 7.81 | 7.87 | 7.74 | 7.87 | 7.87 | qfq | 1,334,400 | 10,407,225 | 0.25% |
| 2025-03-28 | 7.95 | 8.01 | 7.82 | 7.85 | 7.85 | qfq | 1,680,600 | 13,243,538 | -0.88% |
| 2025-03-27 | 7.96 | 7.96 | 7.88 | 7.92 | 7.92 | qfq | 1,432,212 | 11,325,942 | -0.50% |
| 2025-03-26 | 7.92 | 8.05 | 7.91 | 7.96 | 7.96 | qfq | 1,022,100 | 8,135,493 | 0.38% |
| 2025-03-25 | 7.95 | 7.96 | 7.85 | 7.93 | 7.93 | qfq | 2,446,900 | 19,339,476 | -1.25% |
| 2025-03-24 | 8.08 | 8.15 | 7.94 | 8.03 | 8.03 | qfq | 2,238,300 | 17,960,793 | -0.74% |
| 2025-03-21 | 8.08 | 8.18 | 8.04 | 8.09 | 8.09 | qfq | 2,858,703 | 23,150,933 | 0.37% |
| 2025-03-20 | 8.10 | 8.15 | 8.02 | 8.06 | 8.06 | qfq | 2,285,709 | 18,452,817 | -1.10% |
| 2025-03-19 | 8.23 | 8.24 | 8.11 | 8.15 | 8.15 | qfq | 2,130,602 | 17,403,026 | -0.97% |
| 2025-03-18 | 8.10 | 8.26 | 8.06 | 8.23 | 8.23 | qfq | 2,649,302 | 21,661,171 | 1.60% |
| 2025-03-17 | 8.06 | 8.25 | 8.02 | 8.10 | 8.10 | qfq | 3,083,000 | 24,963,806 | 0.25% |
| 2025-03-14 | 7.97 | 8.15 | 7.97 | 8.08 | 8.08 | qfq | 2,981,726 | 24,079,842 | 1.25% |
| 2025-03-13 | 8.00 | 8.04 | 7.91 | 7.98 | 7.98 | qfq | 1,719,801 | 13,689,924 | -0.25% |
| 2025-03-12 | 7.98 | 8.10 | 7.96 | 8.00 | 8.00 | qfq | 1,873,302 | 15,004,366 | 0.25% |
| 2025-03-11 | 7.92 | 8.00 | 7.89 | 7.98 | 7.98 | qfq | 1,553,668 | 12,352,532 | 0.38% |
| 2025-03-10 | 7.93 | 8.05 | 7.91 | 7.95 | 7.95 | qfq | 1,485,100 | 11,812,404 | 0.25% |
| 2025-03-07 | 8.07 | 8.13 | 7.91 | 7.93 | 7.93 | qfq | 2,103,801 | 16,814,133 | -2.22% |
| 2025-03-06 | 8.10 | 8.17 | 8.02 | 8.11 | 8.11 | qfq | 2,405,000 | 19,474,522 | -0.37% |
| 2025-03-05 | 7.86 | 8.27 | 7.84 | 8.14 | 8.14 | qfq | 4,310,900 | 35,179,885 | 3.30% |
| 2025-03-04 | 7.85 | 7.89 | 7.82 | 7.88 | 7.88 | qfq | 962,101 | 7,557,067 | 0.38% |
| 2025-03-03 | 7.93 | 7.96 | 7.82 | 7.85 | 7.85 | qfq | 1,973,200 | 15,544,109 | -1.38% |
| 2025-02-28 | 7.90 | 8.13 | 7.87 | 7.96 | 7.96 | qfq | 2,969,300 | 23,779,594 | 0.89% |
| 2025-02-27 | 7.91 | 7.91 | 7.84 | 7.89 | 7.89 | qfq | 1,751,101 | 13,795,347 | -0.25% |
| 2025-02-26 | 7.93 | 7.94 | 7.86 | 7.91 | 7.91 | qfq | 1,832,301 | 14,458,458 | 0.13% |
| 2025-02-25 | 8.01 | 8.01 | 7.79 | 7.90 | 7.90 | qfq | 4,903,200 | 38,643,979 | -2.95% |
| 2025-02-24 | 8.30 | 8.41 | 8.08 | 8.14 | 8.14 | qfq | 3,652,901 | 30,056,106 | -0.85% |
| 2025-02-21 | 7.79 | 8.21 | 7.75 | 8.21 | 8.21 | qfq | 3,454,502 | 27,612,687 | 4.99% |
| 2025-02-20 | 7.98 | 7.98 | 7.72 | 7.82 | 7.82 | qfq | 4,131,400 | 32,357,571 | -2.01% |
| 2025-02-19 | 7.95 | 8.02 | 7.91 | 7.98 | 7.98 | qfq | 1,875,700 | 14,931,720 | 0.25% |
| 2025-02-18 | 8.07 | 8.15 | 7.96 | 7.96 | 7.96 | qfq | 2,281,600 | 18,345,821 | -1.61% |
| 2025-02-17 | 8.05 | 8.20 | 8.00 | 8.09 | 8.09 | qfq | 2,282,300 | 18,461,466 | 0.12% |
| 2025-02-14 | 8.02 | 8.14 | 7.92 | 8.08 | 8.08 | qfq | 2,128,801 | 17,083,270 | 0.62% |
| 2025-02-13 | 8.04 | 8.09 | 7.97 | 8.03 | 8.03 | qfq | 1,911,901 | 15,336,716 | -0.12% |
| 2025-02-12 | 8.10 | 8.17 | 8.01 | 8.04 | 8.04 | qfq | 2,947,401 | 23,773,512 | -1.47% |
| 2025-02-11 | 8.30 | 8.50 | 8.13 | 8.16 | 8.16 | qfq | 3,363,700 | 27,760,028 | -2.04% |
| 2025-02-10 | 8.27 | 8.38 | 8.22 | 8.33 | 8.33 | qfq | 2,373,000 | 19,692,271 | 0.73% |
| 2025-02-07 | 8.25 | 8.29 | 8.21 | 8.27 | 8.27 | qfq | 2,347,100 | 19,357,404 | 0.12% |
| 2025-02-06 | 8.28 | 8.33 | 8.22 | 8.26 | 8.26 | qfq | 1,827,400 | 15,103,974 | -0.72% |
| 2025-02-05 | 8.25 | 8.46 | 8.13 | 8.32 | 8.32 | qfq | 3,019,602 | 25,013,166 | 1.96% |
| 2025-01-27 | 8.14 | 8.40 | 8.13 | 8.16 | 8.16 | qfq | 3,042,800 | 24,912,450 | 0.25% |
| 2025-01-24 | 8.17 | 8.22 | 8.07 | 8.14 | 8.14 | qfq | 3,709,800 | 30,257,850 | -1.33% |
| 2025-01-23 | 8.19 | 8.40 | 8.16 | 8.25 | 8.25 | qfq | 3,423,500 | 28,388,831 | -0.84% |
| 2025-01-22 | 8.48 | 8.50 | 8.30 | 8.32 | 8.32 | qfq | 2,806,400 | 23,508,243 | -0.60% |
| 2025-01-21 | 8.59 | 8.77 | 8.36 | 8.37 | 8.37 | qfq | 2,808,219 | 23,866,044 | -2.45% |
| 2025-01-20 | 8.50 | 8.86 | 8.37 | 8.58 | 8.58 | qfq | 4,805,200 | 41,558,357 | 0.00% |
| 2025-01-17 | 8.58 | 8.58 | 8.31 | 8.58 | 8.58 | qfq | 6,810,600 | 58,335,097 | 5.02% |
| 2025-01-16 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | qfq | 257,500 | 2,103,775 | 5.01% |
| 2025-01-15 | 7.77 | 7.87 | 7.68 | 7.78 | 7.78 | qfq | 2,023,401 | 15,767,084 | 0.39% |
| 2025-01-14 | 7.58 | 7.81 | 7.55 | 7.75 | 7.75 | qfq | 2,462,410 | 18,951,211 | 2.79% |
| 2025-01-13 | 7.66 | 7.72 | 7.44 | 7.54 | 7.54 | qfq | 2,590,300 | 19,625,211 | -1.57% |
| 2025-01-10 | 7.91 | 7.92 | 7.59 | 7.66 | 7.66 | qfq | 3,307,200 | 25,571,293 | -2.79% |
| 2025-01-09 | 8.02 | 8.10 | 7.87 | 7.88 | 7.88 | qfq | 2,036,300 | 16,207,722 | -1.99% |
| 2025-01-08 | 8.04 | 8.13 | 7.90 | 8.04 | 8.04 | qfq | 2,681,901 | 21,508,396 | 0.50% |
| 2025-01-07 | 8.14 | 8.14 | 7.65 | 8.00 | 8.00 | qfq | 3,943,801 | 30,994,179 | 0.00% |
| 2025-01-06 | 8.09 | 8.43 | 7.96 | 8.00 | 8.00 | qfq | 4,100,001 | 33,568,674 | -2.20% |
| 2025-01-03 | 8.62 | 8.62 | 8.16 | 8.18 | 8.18 | qfq | 3,489,821 | 29,102,862 | -4.77% |
| 2025-01-02 | 8.55 | 8.99 | 8.55 | 8.59 | 8.59 | qfq | 4,434,701 | 38,679,517 | 0.23% |
| 2024-12-31 | 8.52 | 8.66 | 8.48 | 8.57 | 8.57 | qfq | 2,123,000 | 18,235,317 | 0.59% |
| 2024-12-30 | 8.56 | 8.58 | 8.20 | 8.52 | 8.52 | qfq | 3,326,200 | 27,955,987 | -0.23% |
| 2024-12-27 | 8.56 | 8.75 | 8.51 | 8.54 | 8.54 | qfq | 3,073,700 | 26,343,561 | -0.12% |
| 2024-12-26 | 8.57 | 8.80 | 8.55 | 8.55 | 8.55 | qfq | 3,400,400 | 29,457,625 | -1.50% |
| 2024-12-25 | 8.72 | 8.84 | 8.53 | 8.68 | 8.68 | qfq | 3,328,201 | 29,020,728 | -0.12% |
| 2024-12-24 | 8.76 | 8.88 | 8.51 | 8.69 | 8.69 | qfq | 5,762,800 | 49,745,470 | -2.36% |
| 2024-12-23 | 9.22 | 9.48 | 8.85 | 8.90 | 8.90 | qfq | 5,764,332 | 52,515,533 | -3.05% |
| 2024-12-20 | 9.33 | 9.49 | 9.03 | 9.18 | 9.18 | qfq | 7,763,009 | 72,013,243 | -2.65% |
| 2024-12-19 | 8.79 | 9.44 | 8.79 | 9.43 | 9.43 | qfq | 8,725,895 | 81,328,680 | 4.89% |
| 2024-12-18 | 8.90 | 9.16 | 8.80 | 8.99 | 8.99 | qfq | 5,352,910 | 48,087,172 | -0.88% |
| 2024-12-17 | 9.11 | 9.32 | 9.00 | 9.07 | 9.07 | qfq | 8,384,108 | 76,893,013 | 2.14% |
| 2024-12-16 | 8.46 | 8.88 | 8.46 | 8.88 | 8.88 | qfq | 5,209,463 | 45,879,258 | 4.96% |
| 2024-12-13 | 8.48 | 8.55 | 8.28 | 8.46 | 8.46 | qfq | 4,408,400 | 37,125,515 | 0.36% |
| 2024-12-12 | 8.31 | 8.52 | 8.31 | 8.43 | 8.43 | qfq | 3,828,800 | 32,214,518 | -0.35% |
| 2024-12-11 | 8.28 | 8.54 | 8.16 | 8.46 | 8.46 | qfq | 7,646,501 | 64,697,836 | 4.06% |
| 2024-12-10 | 7.98 | 8.13 | 7.85 | 8.13 | 8.13 | qfq | 5,516,102 | 44,271,942 | 5.04% |
| 2024-12-09 | 7.92 | 7.92 | 7.66 | 7.74 | 7.74 | qfq | 3,388,300 | 26,311,570 | -2.27% |
| 2024-12-06 | 7.93 | 7.97 | 7.87 | 7.92 | 7.92 | qfq | 2,370,201 | 18,747,632 | -0.63% |
| 2024-12-05 | 7.91 | 8.06 | 7.89 | 7.97 | 7.97 | qfq | 2,096,000 | 16,734,193 | 0.13% |
| 2024-12-04 | 7.96 | 7.99 | 7.87 | 7.96 | 7.96 | qfq | 2,800,413 | 22,206,767 | 0.13% |
| 2024-12-03 | 7.84 | 7.96 | 7.80 | 7.95 | 7.95 | qfq | 2,565,200 | 20,240,916 | 0.89% |
| 2024-12-02 | 7.82 | 8.12 | 7.82 | 7.88 | 7.88 | qfq | 4,501,001 | 35,665,132 | 0.77% |
| 2024-11-29 | 7.81 | 7.99 | 7.73 | 7.82 | 7.82 | qfq | 4,062,400 | 31,820,190 | -0.38% |
| 2024-11-28 | 7.71 | 7.96 | 7.55 | 7.85 | 7.85 | qfq | 4,052,900 | 31,649,259 | 1.68% |
| 2024-11-27 | 7.59 | 7.84 | 7.50 | 7.72 | 7.72 | qfq | 5,015,901 | 38,456,354 | 1.05% |
| 2024-11-26 | 7.64 | 7.92 | 7.64 | 7.64 | 7.64 | qfq | 9,545,007 | 73,799,572 | -4.98% |
| 2024-11-25 | 8.30 | 8.59 | 7.99 | 8.04 | 8.04 | qfq | 8,906,902 | 74,216,407 | -2.90% |
| 2024-11-22 | 8.16 | 8.60 | 8.13 | 8.28 | 8.28 | qfq | 7,356,054 | 61,721,406 | 0.00% |
| 2024-11-21 | 8.15 | 8.53 | 8.15 | 8.28 | 8.28 | qfq | 10,788,655 | 90,747,851 | 1.97% |
| 2024-11-20 | 7.73 | 8.12 | 7.73 | 8.12 | 8.12 | qfq | 7,208,754 | 57,690,071 | 5.05% |
| 2024-11-19 | 7.45 | 7.73 | 7.39 | 7.73 | 7.73 | qfq | 5,896,649 | 45,209,743 | 5.03% |
| 2024-11-18 | 7.55 | 7.65 | 7.30 | 7.36 | 7.36 | qfq | 4,883,860 | 36,745,045 | -3.29% |
| 2024-11-15 | 7.82 | 7.97 | 7.61 | 7.61 | 7.61 | qfq | 6,296,802 | 48,698,188 | -4.99% |
| 2024-11-14 | 7.85 | 8.12 | 7.76 | 8.01 | 8.01 | qfq | 7,829,203 | 62,422,851 | 1.14% |
| 2024-11-13 | 8.30 | 8.30 | 7.69 | 7.92 | 7.92 | qfq | 17,029,742 | 137,472,401 | 0.13% |
| 2024-11-12 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | qfq | 836,082 | 6,613,409 | 5.05% |
| 2024-11-11 | 7.20 | 7.53 | 7.20 | 7.53 | 7.53 | qfq | 7,478,615 | 55,780,542 | 5.02% |
| 2024-11-08 | 7.13 | 7.17 | 7.05 | 7.17 | 7.17 | qfq | 4,672,102 | 33,202,723 | 0.56% |
| 2024-11-07 | 6.88 | 7.26 | 6.86 | 7.13 | 7.13 | qfq | 7,563,309 | 53,992,494 | 3.03% |
| 2024-11-06 | 6.78 | 7.05 | 6.72 | 6.92 | 6.92 | qfq | 7,352,949 | 50,409,534 | 2.52% |
| 2024-11-05 | 6.55 | 6.90 | 6.53 | 6.75 | 6.75 | qfq | 6,886,965 | 46,147,338 | 2.74% |
| 2024-11-04 | 6.44 | 6.58 | 6.38 | 6.57 | 6.57 | qfq | 3,467,558 | 22,566,315 | 1.55% |
| 2024-11-01 | 6.64 | 6.64 | 6.47 | 6.47 | 6.47 | qfq | 4,860,759 | 31,750,882 | -2.85% |
| 2024-10-31 | 6.73 | 6.82 | 6.66 | 6.66 | 6.66 | qfq | 4,512,700 | 30,424,515 | -1.77% |
| 2024-10-30 | 6.71 | 6.83 | 6.68 | 6.78 | 6.78 | qfq | 4,024,923 | 27,216,600 | 0.30% |
| 2024-10-29 | 6.60 | 6.92 | 6.60 | 6.76 | 6.76 | qfq | 8,462,080 | 57,333,911 | 2.58% |
| 2024-10-28 | 6.79 | 6.82 | 6.57 | 6.59 | 6.59 | qfq | 6,566,096 | 43,761,331 | 0.30% |
| 2024-10-25 | 6.46 | 6.61 | 6.45 | 6.57 | 6.57 | qfq | 6,481,206 | 42,274,850 | -1.05% |
| 2024-10-24 | 6.30 | 6.64 | 6.25 | 6.64 | 6.64 | qfq | 8,224,765 | 53,283,762 | 5.06% |
| 2024-10-23 | 6.18 | 6.36 | 6.17 | 6.32 | 6.32 | qfq | 4,492,703 | 28,166,318 | 1.77% |
| 2024-10-22 | 6.18 | 6.28 | 6.14 | 6.21 | 6.21 | qfq | 3,251,448 | 20,164,679 | 0.49% |
| 2024-10-21 | 6.23 | 6.25 | 6.15 | 6.18 | 6.18 | qfq | 3,404,848 | 21,053,890 | -0.80% |
| 2024-10-18 | 6.23 | 6.29 | 6.11 | 6.23 | 6.23 | qfq | 3,882,361 | 24,098,052 | 0.32% |
| 2024-10-17 | 6.24 | 6.35 | 6.18 | 6.21 | 6.21 | qfq | 3,753,202 | 23,422,356 | -2.51% |
| 2024-10-16 | 6.36 | 6.45 | 6.30 | 6.37 | 6.37 | qfq | 2,153,800 | 13,738,299 | -0.47% |
| 2024-10-15 | 6.57 | 6.57 | 6.32 | 6.40 | 6.40 | qfq | 3,828,303 | 24,586,930 | -2.44% |
| 2024-10-14 | 6.50 | 6.68 | 6.48 | 6.56 | 6.56 | qfq | 4,979,408 | 32,771,501 | 0.15% |
| 2024-10-11 | 6.19 | 6.55 | 6.19 | 6.55 | 6.55 | qfq | 6,675,834 | 43,283,923 | 4.97% |
| 2024-10-10 | 6.23 | 6.36 | 6.04 | 6.24 | 6.24 | qfq | 5,710,803 | 35,335,216 | -1.89% |
| 2024-10-09 | 6.60 | 6.60 | 6.36 | 6.36 | 6.36 | qfq | 7,801,200 | 49,896,316 | -4.93% |
| 2024-10-08 | 7.15 | 7.19 | 6.58 | 6.69 | 6.69 | qfq | 15,282,706 | 104,980,552 | -2.76% |
| 2024-09-30 | 6.73 | 7.05 | 6.40 | 6.88 | 6.88 | qfq | 14,189,382 | 94,187,877 | 2.23% |
| 2024-09-27 | 6.68 | 6.79 | 6.65 | 6.73 | 6.73 | qfq | 6,044,812 | 40,507,938 | 0.90% |
| 2024-09-26 | 6.65 | 6.75 | 6.61 | 6.67 | 6.67 | qfq | 2,764,024 | 18,442,342 | 0.15% |
| 2024-09-25 | 6.73 | 6.75 | 6.60 | 6.66 | 6.66 | qfq | 3,728,601 | 24,779,322 | -1.19% |
| 2024-09-24 | 6.68 | 6.86 | 6.61 | 6.74 | 6.74 | qfq | 1,919,300 | 12,955,643 | 0.90% |
| 2024-09-23 | 6.71 | 6.72 | 6.62 | 6.68 | 6.68 | qfq | 1,247,651 | 8,330,123 | 0.45% |
| 2024-09-20 | 6.75 | 6.77 | 6.62 | 6.65 | 6.65 | qfq | 1,229,200 | 8,197,360 | -1.34% |
| 2024-09-19 | 6.58 | 6.85 | 6.57 | 6.74 | 6.74 | qfq | 1,766,502 | 11,893,424 | 3.37% |
| 2024-09-18 | 6.68 | 6.69 | 6.49 | 6.52 | 6.52 | qfq | 1,158,000 | 7,581,780 | -2.25% |
| 2024-09-13 | 6.83 | 6.88 | 6.63 | 6.67 | 6.67 | qfq | 1,510,201 | 10,202,312 | -2.34% |
| 2024-09-12 | 6.79 | 6.92 | 6.79 | 6.83 | 6.83 | qfq | 1,205,200 | 8,253,020 | 0.74% |
| 2024-09-11 | 6.78 | 6.91 | 6.71 | 6.78 | 6.78 | qfq | 1,092,902 | 7,456,946 | -0.15% |
| 2024-09-10 | 6.91 | 7.00 | 6.76 | 6.79 | 6.79 | qfq | 1,794,000 | 12,342,874 | -1.59% |
| 2024-09-09 | 6.75 | 6.99 | 6.73 | 6.90 | 6.90 | qfq | 2,195,300 | 15,063,925 | 2.37% |
| 2024-09-06 | 6.64 | 6.84 | 6.61 | 6.74 | 6.74 | qfq | 1,812,601 | 12,268,079 | 1.66% |
| 2024-09-05 | 6.53 | 6.70 | 6.53 | 6.63 | 6.63 | qfq | 1,518,102 | 10,055,603 | 1.38% |
| 2024-09-04 | 6.60 | 6.62 | 6.45 | 6.54 | 6.54 | qfq | 2,211,601 | 14,424,640 | -1.80% |
| 2024-09-03 | 6.71 | 6.71 | 6.60 | 6.66 | 6.66 | qfq | 1,637,961 | 10,886,621 | -0.15% |
| 2024-09-02 | 6.74 | 6.82 | 6.63 | 6.67 | 6.67 | qfq | 1,839,200 | 12,346,830 | -1.33% |
| 2024-08-30 | 6.70 | 6.87 | 6.70 | 6.76 | 6.76 | qfq | 3,081,300 | 20,857,346 | -2.73% |
| 2024-08-29 | 6.96 | 7.07 | 6.94 | 6.95 | 6.95 | qfq | 1,512,100 | 10,565,771 | -0.14% |
| 2024-08-28 | 6.86 | 7.04 | 6.83 | 6.96 | 6.96 | qfq | 1,172,300 | 8,150,078 | 1.46% |
| 2024-08-27 | 7.06 | 7.06 | 6.80 | 6.86 | 6.86 | qfq | 1,857,500 | 12,873,744 | -2.83% |
| 2024-08-26 | 7.10 | 7.16 | 7.04 | 7.06 | 7.06 | qfq | 956,400 | 6,767,297 | -0.56% |
| 2024-08-23 | 7.11 | 7.17 | 7.00 | 7.10 | 7.10 | qfq | 1,311,151 | 9,291,873 | -0.42% |
| 2024-08-22 | 7.09 | 7.13 | 7.06 | 7.13 | 7.13 | qfq | 835,445 | 5,934,248 | 0.99% |
| 2024-08-21 | 7.06 | 7.16 | 7.04 | 7.06 | 7.06 | qfq | 664,541 | 4,701,509 | -0.14% |
| 2024-08-20 | 7.06 | 7.11 | 7.02 | 7.07 | 7.07 | qfq | 841,800 | 5,937,862 | 0.14% |
| 2024-08-19 | 7.15 | 7.21 | 7.03 | 7.06 | 7.06 | qfq | 1,636,881 | 11,684,198 | -1.53% |
| 2024-08-16 | 7.15 | 7.26 | 7.15 | 7.17 | 7.17 | qfq | 1,137,600 | 8,182,640 | -0.14% |
| 2024-08-15 | 7.18 | 7.22 | 7.12 | 7.18 | 7.18 | qfq | 950,445 | 6,829,391 | -0.28% |
| 2024-08-14 | 7.15 | 7.24 | 7.12 | 7.20 | 7.20 | qfq | 1,062,301 | 7,626,169 | -0.14% |
| 2024-08-13 | 7.01 | 7.34 | 6.99 | 7.21 | 7.21 | qfq | 2,338,800 | 16,792,958 | 2.85% |
| 2024-08-12 | 7.00 | 7.07 | 6.97 | 7.01 | 7.01 | qfq | 961,601 | 6,740,102 | -0.57% |
| 2024-08-09 | 7.00 | 7.09 | 6.95 | 7.05 | 7.05 | qfq | 1,379,077 | 9,696,695 | 1.15% |
| 2024-08-08 | 7.07 | 7.07 | 6.95 | 6.97 | 6.97 | qfq | 1,214,481 | 8,480,355 | -0.43% |
| 2024-08-07 | 7.01 | 7.07 | 6.97 | 7.00 | 7.00 | qfq | 1,154,200 | 8,109,939 | 0.00% |
| 2024-08-06 | 6.99 | 7.12 | 6.96 | 7.00 | 7.00 | qfq | 1,516,879 | 10,649,030 | 0.14% |
| 2024-08-05 | 7.08 | 7.13 | 6.94 | 6.99 | 6.99 | qfq | 1,774,400 | 12,494,433 | -1.69% |
| 2024-08-02 | 7.12 | 7.18 | 7.08 | 7.11 | 7.11 | qfq | 1,154,900 | 8,228,362 | -0.14% |
| 2024-08-01 | 7.14 | 7.21 | 7.10 | 7.12 | 7.12 | qfq | 1,074,603 | 7,683,256 | -0.42% |
| 2024-07-31 | 7.08 | 7.23 | 7.08 | 7.15 | 7.15 | qfq | 1,227,301 | 8,775,288 | 0.42% |
| 2024-07-30 | 7.25 | 7.25 | 7.07 | 7.12 | 7.12 | qfq | 1,509,500 | 10,756,349 | -0.70% |
| 2024-07-29 | 7.07 | 7.32 | 7.05 | 7.17 | 7.17 | qfq | 1,536,800 | 11,072,014 | 0.28% |
| 2024-07-26 | 6.85 | 7.16 | 6.85 | 7.15 | 7.15 | qfq | 2,320,000 | 16,300,503 | 4.69% |
| 2024-07-25 | 7.02 | 7.02 | 6.80 | 6.83 | 6.83 | qfq | 3,070,809 | 21,101,104 | -3.80% |
| 2024-07-24 | 7.27 | 7.27 | 7.09 | 7.10 | 7.10 | qfq | 1,770,900 | 12,663,027 | -2.20% |
| 2024-07-23 | 7.15 | 7.35 | 7.06 | 7.26 | 7.26 | qfq | 2,511,582 | 18,099,830 | 1.82% |
| 2024-07-22 | 7.01 | 7.17 | 7.01 | 7.13 | 7.13 | qfq | 2,026,700 | 14,367,739 | -0.14% |
| 2024-07-19 | 7.46 | 7.46 | 7.12 | 7.14 | 7.14 | qfq | 6,689,428 | 49,058,213 | 0.14% |
| 2024-07-17 | 7.06 | 7.18 | 7.02 | 7.13 | 7.13 | qfq | 1,439,801 | 10,256,338 | 0.99% |
| 2024-07-16 | 7.16 | 7.20 | 7.02 | 7.06 | 7.06 | qfq | 1,927,501 | 13,693,697 | -1.94% |
| 2024-07-15 | 7.33 | 7.42 | 7.17 | 7.20 | 7.20 | qfq | 1,989,817 | 14,440,319 | 0.42% |
| 2024-07-12 | 7.33 | 7.42 | 7.09 | 7.17 | 7.17 | qfq | 3,791,209 | 27,342,588 | -2.45% |
| 2024-07-11 | 7.24 | 7.51 | 7.24 | 7.35 | 7.35 | qfq | 3,315,500 | 24,575,363 | 2.80% |
| 2024-07-10 | 7.20 | 7.24 | 7.10 | 7.15 | 7.15 | qfq | 2,059,900 | 14,743,760 | -1.24% |
| 2024-07-09 | 7.15 | 7.32 | 7.15 | 7.24 | 7.24 | qfq | 2,907,400 | 20,955,640 | 0.70% |
| 2024-07-08 | 6.81 | 7.33 | 6.81 | 7.19 | 7.19 | qfq | 5,567,001 | 40,201,697 | 3.01% |
| 2024-07-05 | 6.62 | 6.98 | 6.62 | 6.98 | 6.98 | qfq | 2,451,400 | 16,735,076 | 4.96% |
| 2024-07-04 | 6.72 | 6.77 | 6.59 | 6.65 | 6.65 | qfq | 1,258,300 | 8,360,143 | -1.04% |
| 2024-07-03 | 6.66 | 6.82 | 6.60 | 6.72 | 6.72 | qfq | 1,807,605 | 12,106,952 | 0.00% |
| 2024-07-02 | 6.70 | 6.76 | 6.65 | 6.72 | 6.72 | qfq | 1,059,001 | 7,116,860 | 0.15% |
| 2024-07-01 | 6.76 | 6.78 | 6.62 | 6.71 | 6.71 | qfq | 1,366,900 | 9,144,622 | 1.21% |
| 2024-06-28 | 6.62 | 6.68 | 6.57 | 6.63 | 6.63 | qfq | 1,217,701 | 8,055,548 | 0.15% |
| 2024-06-27 | 6.57 | 6.66 | 6.48 | 6.62 | 6.62 | qfq | 1,692,201 | 11,118,751 | 0.91% |
| 2024-06-26 | 6.56 | 6.62 | 6.45 | 6.56 | 6.56 | qfq | 2,360,901 | 15,427,951 | -2.96% |
| 2024-06-25 | 6.94 | 6.94 | 6.67 | 6.76 | 6.76 | qfq | 3,423,776 | 23,242,230 | -1.60% |
| 2024-06-24 | 6.74 | 6.93 | 6.63 | 6.87 | 6.87 | qfq | 4,662,912 | 31,877,813 | 2.69% |
| 2024-06-21 | 6.62 | 6.76 | 6.57 | 6.69 | 6.69 | qfq | 2,561,711 | 17,145,955 | 1.21% |
| 2024-06-20 | 6.51 | 6.76 | 6.45 | 6.61 | 6.61 | qfq | 3,006,818 | 19,922,466 | 1.85% |
| 2024-06-19 | 6.46 | 6.57 | 6.38 | 6.49 | 6.49 | qfq | 1,931,794 | 12,532,945 | 0.46% |
| 2024-06-18 | 6.51 | 6.59 | 6.32 | 6.46 | 6.46 | qfq | 2,536,296 | 16,456,784 | -1.67% |
| 2024-06-17 | 6.63 | 6.77 | 6.57 | 6.57 | 6.57 | qfq | 1,652,676 | 10,982,415 | -1.79% |
| 2024-06-14 | 6.63 | 6.88 | 6.60 | 6.69 | 6.69 | qfq | 1,899,677 | 12,711,373 | 1.06% |
| 2024-06-13 | 6.57 | 6.70 | 6.51 | 6.62 | 6.62 | qfq | 1,392,900 | 9,216,951 | 0.76% |
| 2024-06-12 | 6.55 | 6.90 | 6.55 | 6.57 | 6.57 | qfq | 2,771,300 | 18,575,767 | -0.76% |
| 2024-06-11 | 6.35 | 6.65 | 6.02 | 6.62 | 6.62 | qfq | 3,994,704 | 25,965,381 | 4.58% |
| 2024-06-07 | 6.16 | 6.35 | 6.16 | 6.33 | 6.33 | qfq | 1,448,000 | 9,122,374 | 2.10% |
| 2024-06-06 | 6.34 | 6.39 | 6.04 | 6.20 | 6.20 | qfq | 2,465,102 | 15,234,375 | -2.52% |
| 2024-06-05 | 6.41 | 6.53 | 6.28 | 6.36 | 6.36 | qfq | 1,726,302 | 10,994,207 | -1.70% |
| 2024-06-04 | 6.48 | 6.65 | 6.28 | 6.47 | 6.47 | qfq | 1,598,800 | 10,431,824 | -0.15% |
| 2024-06-03 | 6.60 | 6.71 | 6.48 | 6.48 | 6.48 | qfq | 1,614,201 | 10,597,906 | -3.28% |
| 2024-05-31 | 6.73 | 6.78 | 6.57 | 6.70 | 6.70 | qfq | 1,924,101 | 12,814,959 | -0.74% |
| 2024-05-30 | 6.88 | 6.89 | 6.70 | 6.75 | 6.75 | qfq | 3,355,891 | 22,838,731 | 2.90% |
| 2024-05-29 | 6.68 | 6.74 | 6.52 | 6.56 | 6.56 | qfq | 3,960,201 | 26,154,182 | -4.37% |
| 2024-05-28 | 6.59 | 6.87 | 6.58 | 6.86 | 6.86 | qfq | 5,442,376 | 36,982,038 | 4.89% |
| 2024-05-27 | 6.24 | 6.54 | 6.22 | 6.54 | 6.54 | qfq | 5,115,727 | 33,249,672 | 4.98% |
| 2024-05-24 | 6.00 | 6.25 | 5.92 | 6.23 | 6.23 | qfq | 2,190,700 | 13,407,631 | 3.66% |
| 2024-05-23 | 6.15 | 6.23 | 5.96 | 6.01 | 6.01 | qfq | 2,914,910 | 17,687,079 | -3.84% |
| 2024-05-22 | 6.36 | 6.39 | 6.22 | 6.25 | 6.25 | qfq | 1,552,400 | 9,744,792 | -1.26% |
| 2024-05-21 | 6.39 | 6.45 | 6.26 | 6.33 | 6.33 | qfq | 1,801,700 | 11,428,878 | -1.09% |
| 2024-05-20 | 6.30 | 6.53 | 6.13 | 6.40 | 6.40 | qfq | 3,231,000 | 20,245,434 | 1.75% |
| 2024-05-17 | 6.36 | 6.46 | 6.28 | 6.29 | 6.29 | qfq | 1,565,100 | 9,922,806 | -0.94% |
| 2024-05-16 | 6.45 | 6.50 | 6.35 | 6.35 | 6.35 | qfq | 1,888,413 | 12,100,014 | -1.85% |
| 2024-05-15 | 6.50 | 6.68 | 6.40 | 6.47 | 6.47 | qfq | 2,072,114 | 13,488,031 | 0.62% |
| 2024-05-14 | 6.41 | 6.59 | 6.33 | 6.43 | 6.43 | qfq | 1,834,200 | 11,942,013 | -0.16% |
| 2024-05-13 | 6.20 | 6.52 | 6.20 | 6.44 | 6.44 | qfq | 2,241,701 | 14,369,182 | 3.54% |
| 2024-05-10 | 6.30 | 6.32 | 6.14 | 6.22 | 6.22 | qfq | 1,411,202 | 8,794,372 | -1.43% |
| 2024-05-09 | 6.01 | 6.36 | 6.01 | 6.31 | 6.31 | qfq | 3,108,916 | 19,567,976 | 4.13% |
| 2024-05-08 | 6.20 | 6.28 | 6.02 | 6.06 | 6.06 | qfq | 2,761,402 | 16,983,821 | -4.11% |
| 2024-05-07 | 6.40 | 6.47 | 6.19 | 6.32 | 6.32 | qfq | 2,728,505 | 17,164,299 | -0.94% |
| 2024-05-06 | 6.69 | 6.81 | 6.36 | 6.38 | 6.38 | qfq | 5,705,341 | 37,073,940 | -4.63% |
| 2024-04-30 | 6.93 | 6.93 | 6.60 | 6.69 | 6.69 | qfq | 6,576,946 | 44,567,279 | 1.36% |
| 2024-04-29 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | qfq | 413,500 | 2,729,100 | 4.93% |
| 2024-04-26 | 5.97 | 6.29 | 5.94 | 6.29 | 6.29 | qfq | 3,523,214 | 21,922,788 | 5.01% |
| 2024-04-25 | 6.05 | 6.08 | 5.84 | 5.99 | 5.99 | qfq | 3,741,314 | 22,468,159 | 3.45% |
| 2024-04-24 | 5.51 | 5.79 | 5.51 | 5.79 | 5.79 | qfq | 1,052,900 | 6,017,133 | 5.08% |
| 2024-04-23 | 5.24 | 5.51 | 5.24 | 5.51 | 5.51 | qfq | 2,948,500 | 16,123,796 | 4.95% |
| 2024-04-22 | 5.51 | 5.53 | 5.25 | 5.25 | 5.25 | qfq | 2,720,301 | 14,603,043 | -5.06% |
| 2024-04-19 | 5.45 | 5.61 | 5.45 | 5.53 | 5.53 | qfq | 1,460,200 | 8,088,913 | 0.55% |
| 2024-04-18 | 5.67 | 5.70 | 5.43 | 5.50 | 5.50 | qfq | 2,289,700 | 12,602,349 | -3.51% |
| 2024-04-17 | 5.64 | 5.79 | 5.54 | 5.70 | 5.70 | qfq | 1,486,200 | 8,485,394 | 0.88% |
| 2024-04-16 | 5.66 | 5.84 | 5.46 | 5.65 | 5.65 | qfq | 3,276,910 | 18,202,781 | -1.74% |
| 2024-04-15 | 5.89 | 6.06 | 5.75 | 5.75 | 5.75 | qfq | 2,821,014 | 16,354,765 | -4.96% |
| 2024-04-12 | 6.03 | 6.14 | 6.03 | 6.05 | 6.05 | qfq | 1,556,500 | 9,474,065 | -0.98% |
| 2024-04-11 | 5.81 | 6.12 | 5.66 | 6.11 | 6.11 | qfq | 3,035,727 | 18,063,650 | 4.62% |
| 2024-04-10 | 6.10 | 6.13 | 5.83 | 5.84 | 5.84 | qfq | 3,696,610 | 21,808,510 | -4.89% |
| 2024-04-09 | 6.13 | 6.19 | 6.11 | 6.14 | 6.14 | qfq | 1,020,811 | 6,271,998 | -0.32% |
| 2024-04-08 | 6.28 | 6.29 | 6.12 | 6.16 | 6.16 | qfq | 2,463,100 | 15,229,631 | -2.38% |
| 2024-04-03 | 6.22 | 6.40 | 6.14 | 6.31 | 6.31 | qfq | 2,446,310 | 15,308,773 | 1.28% |
| 2024-04-02 | 6.27 | 6.32 | 6.15 | 6.23 | 6.23 | qfq | 1,882,200 | 11,761,041 | -0.64% |
| 2024-04-01 | 6.33 | 6.33 | 6.22 | 6.27 | 6.27 | qfq | 1,794,610 | 11,225,712 | -0.16% |
| 2024-03-29 | 6.38 | 6.38 | 6.24 | 6.28 | 6.28 | qfq | 1,657,600 | 10,432,947 | 0.16% |
| 2024-03-28 | 6.21 | 6.31 | 6.19 | 6.27 | 6.27 | qfq | 2,154,000 | 13,465,034 | 1.13% |
| 2024-03-27 | 6.32 | 6.32 | 6.16 | 6.20 | 6.20 | qfq | 1,524,000 | 9,489,185 | -1.90% |
| 2024-03-26 | 6.41 | 6.41 | 6.13 | 6.32 | 6.32 | qfq | 3,182,900 | 19,953,298 | -1.56% |
| 2024-03-25 | 6.54 | 6.60 | 6.39 | 6.42 | 6.42 | qfq | 1,971,110 | 12,736,732 | -1.23% |
| 2024-03-22 | 6.54 | 6.65 | 6.39 | 6.50 | 6.50 | qfq | 3,842,911 | 25,132,515 | -0.61% |
| 2024-03-21 | 6.41 | 6.59 | 6.39 | 6.54 | 6.54 | qfq | 3,618,213 | 23,481,418 | 1.55% |
| 2024-03-20 | 6.43 | 6.53 | 6.40 | 6.44 | 6.44 | qfq | 2,568,500 | 16,592,923 | 0.78% |
| 2024-03-19 | 6.43 | 6.62 | 6.39 | 6.39 | 6.39 | qfq | 3,066,113 | 19,812,951 | 0.00% |
| 2024-03-18 | 6.39 | 6.73 | 6.39 | 6.39 | 6.39 | qfq | 7,100,000 | 45,932,864 | -5.05% |
| 2024-03-15 | 6.68 | 6.95 | 6.53 | 6.73 | 6.73 | qfq | 5,207,210 | 35,429,614 | 1.36% |
| 2024-03-14 | 6.31 | 6.64 | 6.24 | 6.64 | 6.64 | qfq | 4,750,211 | 31,019,631 | 5.06% |
| 2024-03-13 | 6.35 | 6.38 | 6.25 | 6.32 | 6.32 | qfq | 2,189,500 | 13,796,383 | 0.00% |
| 2024-03-12 | 6.19 | 6.37 | 6.18 | 6.32 | 6.32 | qfq | 3,097,911 | 19,499,978 | 2.27% |
| 2024-03-11 | 6.21 | 6.34 | 6.08 | 6.18 | 6.18 | qfq | 2,965,810 | 18,286,139 | -1.75% |
| 2024-03-08 | 6.30 | 6.44 | 6.28 | 6.29 | 6.29 | qfq | 1,871,503 | 11,856,590 | 0.00% |
| 2024-03-07 | 6.40 | 6.48 | 6.27 | 6.29 | 6.29 | qfq | 3,638,010 | 23,158,498 | -2.93% |
| 2024-03-06 | 6.27 | 6.56 | 6.27 | 6.48 | 6.48 | qfq | 3,235,602 | 20,826,394 | 3.51% |
| 2024-03-05 | 6.45 | 6.48 | 6.26 | 6.26 | 6.26 | qfq | 3,695,700 | 23,449,705 | -3.40% |
| 2024-03-04 | 6.49 | 6.60 | 6.25 | 6.48 | 6.48 | qfq | 3,486,323 | 22,456,355 | -0.46% |
| 2024-03-01 | 6.57 | 6.60 | 6.45 | 6.51 | 6.51 | qfq | 2,361,504 | 15,365,735 | -1.06% |
| 2024-02-29 | 6.46 | 6.67 | 6.45 | 6.58 | 6.58 | qfq | 3,502,401 | 22,899,115 | 1.23% |
| 2024-02-28 | 6.60 | 6.87 | 6.50 | 6.50 | 6.50 | qfq | 6,204,900 | 41,277,854 | -4.97% |
| 2024-02-27 | 6.90 | 7.16 | 6.80 | 6.84 | 6.84 | qfq | 6,722,400 | 46,876,994 | 0.29% |
| 2024-02-26 | 6.70 | 6.99 | 6.70 | 6.82 | 6.82 | qfq | 6,149,578 | 42,066,847 | -0.87% |
| 2024-02-23 | 6.87 | 6.88 | 6.68 | 6.88 | 6.88 | qfq | 9,089,102 | 62,110,942 | 5.04% |
| 2024-02-22 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | qfq | 291,701 | 1,910,642 | 4.97% |
| 2024-02-21 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | qfq | 160,200 | 999,648 | 5.05% |
| 2024-02-20 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | qfq | 380,800 | 2,261,952 | 4.95% |
| 2024-02-19 | 5.40 | 5.66 | 5.40 | 5.66 | 5.66 | qfq | 1,542,886 | 8,658,401 | 5.01% |
| 2024-02-08 | 5.38 | 5.59 | 5.27 | 5.39 | 5.39 | qfq | 6,314,802 | 33,636,060 | -2.88% |
| 2024-02-07 | 5.55 | 5.87 | 5.55 | 5.55 | 5.55 | qfq | 5,708,813 | 32,105,987 | -4.97% |
| 2024-02-06 | 5.84 | 6.00 | 5.84 | 5.84 | 5.84 | qfq | 5,051,300 | 29,601,996 | -5.04% |
| 2024-02-05 | 6.43 | 6.43 | 6.15 | 6.15 | 6.15 | qfq | 2,372,700 | 14,624,895 | -4.95% |
| 2024-02-02 | 6.71 | 6.77 | 6.43 | 6.47 | 6.47 | qfq | 4,492,100 | 29,308,274 | -4.43% |
| 2024-02-01 | 6.80 | 6.97 | 6.76 | 6.77 | 6.77 | qfq | 3,044,101 | 20,838,512 | 1.35% |
| 2024-01-31 | 6.56 | 6.87 | 6.56 | 6.68 | 6.68 | qfq | 4,311,216 | 28,848,007 | -2.91% |
| 2024-01-30 | 6.92 | 6.97 | 6.83 | 6.88 | 6.88 | qfq | 1,954,500 | 13,458,306 | -0.58% |
| 2024-01-29 | 6.91 | 7.10 | 6.86 | 6.92 | 6.92 | qfq | 3,957,801 | 27,659,113 | 0.14% |
| 2024-01-26 | 7.06 | 7.09 | 6.90 | 6.91 | 6.91 | qfq | 4,084,601 | 28,516,940 | -2.26% |
| 2024-01-25 | 6.99 | 7.14 | 6.99 | 7.07 | 7.07 | qfq | 3,858,721 | 27,247,576 | -1.67% |
| 2024-01-24 | 7.36 | 7.36 | 7.16 | 7.19 | 7.19 | qfq | 4,722,601 | 34,264,664 | 2.28% |
| 2024-01-23 | 6.82 | 7.04 | 6.77 | 7.03 | 7.03 | qfq | 2,562,601 | 17,693,037 | 1.88% |
| 2024-01-22 | 7.04 | 7.04 | 6.85 | 6.90 | 6.90 | qfq | 2,916,625 | 20,263,743 | -2.27% |
| 2024-01-19 | 7.04 | 7.10 | 6.97 | 7.06 | 7.06 | qfq | 2,112,102 | 14,872,430 | 0.28% |
| 2024-01-18 | 7.04 | 7.11 | 6.95 | 7.04 | 7.04 | qfq | 2,609,322 | 18,301,038 | 0.57% |
| 2024-01-17 | 7.10 | 7.17 | 6.97 | 7.00 | 7.00 | qfq | 4,715,100 | 33,155,977 | -2.91% |
| 2024-01-16 | 7.29 | 7.33 | 7.15 | 7.21 | 7.21 | qfq | 3,469,203 | 25,072,518 | -1.77% |
| 2024-01-15 | 7.26 | 7.38 | 7.20 | 7.34 | 7.34 | qfq | 3,689,401 | 26,930,470 | 0.69% |
| 2024-01-12 | 7.12 | 7.36 | 7.11 | 7.29 | 7.29 | qfq | 4,600,900 | 33,245,658 | 1.96% |
| 2024-01-11 | 7.16 | 7.20 | 7.04 | 7.15 | 7.15 | qfq | 3,711,603 | 26,414,949 | -0.28% |
| 2024-01-10 | 7.02 | 7.19 | 7.01 | 7.17 | 7.17 | qfq | 4,154,702 | 29,524,202 | 1.41% |
| 2024-01-09 | 7.21 | 7.30 | 7.04 | 7.07 | 7.07 | qfq | 3,489,301 | 24,966,301 | -2.08% |
| 2024-01-08 | 7.40 | 7.46 | 7.04 | 7.22 | 7.22 | qfq | 5,935,601 | 42,686,955 | -2.04% |
| 2024-01-05 | 7.29 | 7.55 | 7.27 | 7.37 | 7.37 | qfq | 5,495,000 | 40,602,505 | 0.55% |
| 2024-01-04 | 7.24 | 7.49 | 7.18 | 7.33 | 7.33 | qfq | 6,925,100 | 51,029,768 | 2.66% |
| 2024-01-03 | 7.10 | 7.30 | 7.10 | 7.14 | 7.14 | qfq | 4,885,210 | 35,184,439 | -1.11% |
| 2024-01-02 | 7.11 | 7.32 | 7.03 | 7.22 | 7.22 | qfq | 6,430,400 | 46,354,145 | 2.27% |
| 2023-12-29 | 6.85 | 7.10 | 6.81 | 7.06 | 7.06 | qfq | 5,622,800 | 39,147,342 | 4.13% |
| 2023-12-28 | 6.68 | 6.88 | 6.60 | 6.78 | 6.78 | qfq | 4,098,300 | 27,782,335 | 1.19% |
| 2023-12-27 | 6.90 | 6.93 | 6.67 | 6.70 | 6.70 | qfq | 4,768,000 | 32,139,664 | -3.87% |
| 2023-12-26 | 6.81 | 7.16 | 6.79 | 6.97 | 6.97 | qfq | 4,908,001 | 34,202,807 | 1.46% |
| 2023-12-25 | 6.50 | 6.94 | 6.46 | 6.87 | 6.87 | qfq | 6,573,560 | 44,063,943 | 3.78% |
| 2023-12-22 | 6.95 | 6.96 | 6.62 | 6.62 | 6.62 | qfq | 9,268,013 | 61,983,501 | -5.02% |
| 2023-12-21 | 7.00 | 7.10 | 6.94 | 6.97 | 6.97 | qfq | 4,779,760 | 33,399,288 | 0.14% |
| 2023-12-20 | 7.07 | 7.14 | 6.96 | 6.96 | 6.96 | qfq | 4,402,700 | 30,942,045 | -2.66% |
| 2023-12-19 | 7.26 | 7.30 | 7.04 | 7.15 | 7.15 | qfq | 5,929,900 | 42,490,196 | 2.14% |
| 2023-12-18 | 7.12 | 7.18 | 6.98 | 7.00 | 7.00 | qfq | 4,416,200 | 31,029,223 | -2.51% |
| 2023-12-15 | 6.93 | 7.20 | 6.93 | 7.18 | 7.18 | qfq | 6,546,200 | 46,307,633 | 2.28% |
| 2023-12-14 | 7.18 | 7.19 | 7.02 | 7.02 | 7.02 | qfq | 4,312,101 | 30,525,309 | -1.68% |
| 2023-12-13 | 7.15 | 7.22 | 7.09 | 7.14 | 7.14 | qfq | 4,044,900 | 28,904,763 | 0.14% |
| 2023-12-12 | 7.16 | 7.25 | 7.07 | 7.13 | 7.13 | qfq | 5,066,426 | 36,155,078 | -0.70% |
| 2023-12-11 | 7.24 | 7.24 | 7.00 | 7.18 | 7.18 | qfq | 6,294,264 | 44,860,067 | -0.69% |
| 2023-12-08 | 7.48 | 7.48 | 7.23 | 7.23 | 7.23 | qfq | 6,820,863 | 49,975,537 | 0.28% |
| 2023-12-07 | 7.50 | 7.52 | 7.19 | 7.21 | 7.21 | qfq | 10,859,813 | 79,482,856 | -4.76% |
| 2023-12-06 | 7.39 | 7.69 | 7.34 | 7.57 | 7.57 | qfq | 14,711,600 | 111,369,620 | 3.42% |
| 2023-12-05 | 7.31 | 7.40 | 7.21 | 7.32 | 7.32 | qfq | 7,263,300 | 53,152,165 | 0.00% |
| 2023-12-04 | 7.06 | 7.34 | 7.06 | 7.32 | 7.32 | qfq | 8,897,608 | 64,674,990 | 3.98% |
| 2023-12-01 | 7.13 | 7.19 | 7.04 | 7.04 | 7.04 | qfq | 7,195,800 | 50,959,196 | -1.12% |
| 2023-11-30 | 7.13 | 7.19 | 6.95 | 7.12 | 7.12 | qfq | 7,230,673 | 51,253,927 | 0.00% |
| 2023-11-29 | 7.22 | 7.30 | 7.10 | 7.12 | 7.12 | qfq | 5,464,200 | 39,248,601 | -2.73% |
| 2023-11-28 | 7.39 | 7.43 | 7.05 | 7.32 | 7.32 | qfq | 7,704,750 | 56,145,580 | -0.14% |
| 2023-11-27 | 6.96 | 7.65 | 6.96 | 7.33 | 7.33 | qfq | 12,915,900 | 92,945,396 | 0.00% |
| 2023-11-24 | 7.07 | 7.43 | 7.07 | 7.33 | 7.33 | qfq | 8,773,302 | 64,048,788 | 2.95% |
| 2023-11-23 | 7.25 | 7.43 | 7.03 | 7.12 | 7.12 | qfq | 7,771,801 | 55,614,693 | -3.26% |
| 2023-11-22 | 7.30 | 7.58 | 7.21 | 7.36 | 7.36 | qfq | 10,632,800 | 78,531,250 | 0.55% |
| 2023-11-21 | 6.91 | 7.33 | 6.91 | 7.32 | 7.32 | qfq | 13,255,502 | 96,045,867 | 4.72% |
| 2023-11-20 | 6.61 | 7.16 | 6.61 | 6.99 | 6.99 | qfq | 18,391,842 | 125,400,567 | 0.43% |
| 2023-11-17 | 6.96 | 7.00 | 6.96 | 6.96 | 6.96 | qfq | 10,546,200 | 73,423,329 | -5.05% |
| 2023-11-16 | 7.40 | 7.64 | 7.33 | 7.33 | 7.33 | qfq | 18,056,404 | 134,170,110 | -4.93% |
| 2023-11-15 | 7.91 | 8.33 | 7.70 | 7.71 | 7.71 | qfq | 26,371,901 | 212,334,262 | -2.77% |
| 2023-11-14 | 7.50 | 7.93 | 7.43 | 7.93 | 7.93 | qfq | 11,755,339 | 90,638,256 | 5.03% |
| 2023-11-13 | 7.45 | 7.62 | 7.18 | 7.55 | 7.55 | qfq | 16,920,628 | 125,537,114 | 2.86% |
| 2023-11-10 | 7.06 | 7.34 | 6.95 | 7.34 | 7.34 | qfq | 15,958,329 | 115,315,256 | 5.01% |
| 2023-11-09 | 6.91 | 7.15 | 6.90 | 6.99 | 6.99 | qfq | 11,867,212 | 83,490,896 | 1.01% |
| 2023-11-08 | 7.13 | 7.21 | 6.90 | 6.92 | 6.92 | qfq | 16,357,837 | 114,972,213 | -4.02% |
| 2023-11-07 | 7.00 | 7.39 | 7.00 | 7.21 | 7.21 | qfq | 17,430,713 | 125,254,659 | 0.98% |
| 2023-11-06 | 7.60 | 7.82 | 7.09 | 7.14 | 7.14 | qfq | 25,525,703 | 186,558,721 | -4.29% |
| 2023-11-03 | 7.09 | 7.46 | 6.98 | 7.46 | 7.46 | qfq | 19,838,401 | 145,019,265 | 5.07% |
| 2023-11-02 | 6.70 | 7.10 | 6.66 | 7.10 | 7.10 | qfq | 20,410,391 | 142,222,179 | 5.03% |
| 2023-11-01 | 6.83 | 6.86 | 6.55 | 6.76 | 6.76 | qfq | 16,124,340 | 107,865,319 | -1.89% |
| 2023-10-31 | 7.03 | 7.16 | 6.88 | 6.89 | 6.89 | qfq | 13,653,533 | 95,467,171 | 0.88% |
| 2023-10-30 | 6.77 | 6.95 | 6.68 | 6.83 | 6.83 | qfq | 21,188,325 | 142,811,042 | -2.84% |
| 2023-10-27 | 7.68 | 7.69 | 7.03 | 7.03 | 7.03 | qfq | 25,359,502 | 183,217,842 | -5.00% |
| 2023-10-26 | 7.20 | 7.40 | 7.20 | 7.40 | 7.40 | qfq | 14,359,768 | 105,999,934 | 4.96% |
| 2023-10-25 | 7.28 | 7.40 | 7.04 | 7.05 | 7.05 | qfq | 21,822,301 | 156,428,585 | -4.86% |
| 2023-10-24 | 7.34 | 7.73 | 7.27 | 7.41 | 7.41 | qfq | 26,020,702 | 191,695,355 | -3.14% |
| 2023-10-23 | 7.73 | 7.84 | 7.65 | 7.65 | 7.65 | qfq | 9,842,201 | 75,759,525 | -4.97% |
| 2023-10-20 | 7.99 | 8.40 | 7.73 | 8.05 | 8.05 | qfq | 28,963,701 | 232,525,751 | -0.49% |
| 2023-10-19 | 7.35 | 8.09 | 7.32 | 8.09 | 8.09 | qfq | 31,915,413 | 245,204,440 | 5.06% |
| 2023-10-18 | 7.78 | 7.87 | 7.70 | 7.70 | 7.70 | qfq | 15,713,800 | 121,404,476 | -5.06% |
| 2023-10-17 | 8.68 | 8.75 | 8.11 | 8.11 | 8.11 | qfq | 30,766,601 | 254,573,844 | -5.04% |
| 2023-10-16 | 8.54 | 8.54 | 8.38 | 8.54 | 8.54 | qfq | 17,484,800 | 149,086,958 | 5.04% |
| 2023-10-13 | 8.13 | 8.78 | 8.13 | 8.13 | 8.13 | qfq | 47,297,941 | 390,186,038 | -5.02% |
| 2023-10-12 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | qfq | 1,835,100 | 15,708,456 | -4.99% |
| 2023-10-11 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | qfq | 3,319,200 | 29,905,992 | -4.96% |
| 2023-10-10 | 9.49 | 10.48 | 9.48 | 9.48 | 9.48 | qfq | 55,787,691 | 548,264,973 | -5.01% |
| 2023-10-09 | 9.98 | 10.30 | 9.98 | 9.98 | 9.98 | qfq | 28,518,793 | 284,849,961 | -4.95% |
| 2023-09-28 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | qfq | 461,300 | 4,843,650 | -4.98% |
| 2023-09-27 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | qfq | 468,000 | 5,171,400 | -4.99% |
| 2023-09-26 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | qfq | 698,400 | 8,122,392 | -4.98% |
| 2023-09-25 | 12.24 | 12.34 | 12.24 | 12.24 | 12.24 | qfq | 9,649,600 | 118,124,217 | -4.97% |
| 2023-09-22 | 12.94 | 12.94 | 11.70 | 12.88 | 12.88 | qfq | 48,940,772 | 604,316,752 | 4.55% |
| 2023-09-21 | 12.22 | 12.32 | 12.15 | 12.32 | 12.32 | qfq | 5,484,410 | 67,192,784 | 5.03% |
| 2023-09-20 | 11.73 | 11.73 | 11.40 | 11.73 | 11.73 | qfq | 13,227,206 | 154,878,118 | 5.01% |
| 2023-09-19 | 10.94 | 11.17 | 10.87 | 11.17 | 11.17 | qfq | 7,765,844 | 85,930,484 | 4.98% |
| 2023-09-18 | 10.64 | 10.64 | 10.00 | 10.64 | 10.64 | qfq | 41,961,824 | 443,960,235 | 5.03% |
| 2023-09-15 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | qfq | 767,800 | 7,777,814 | 4.97% |
| 2023-09-14 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | qfq | 544,601 | 5,255,400 | 5.01% |
| 2023-09-13 | 9.00 | 9.19 | 8.88 | 9.19 | 9.19 | qfq | 15,410,274 | 140,651,728 | 5.03% |
| 2023-09-12 | 8.75 | 8.75 | 8.70 | 8.75 | 8.75 | qfq | 15,068,373 | 131,839,892 | 5.04% |
| 2023-09-11 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | qfq | 2,190,700 | 18,248,531 | 5.04% |
| 2023-09-08 | 8.12 | 8.12 | 7.75 | 7.93 | 7.93 | qfq | 18,300,601 | 145,463,483 | -2.34% |
| 2023-09-07 | 7.94 | 8.19 | 7.65 | 8.12 | 8.12 | qfq | 21,069,526 | 168,486,527 | 3.57% |
| 2023-09-06 | 7.98 | 8.25 | 7.84 | 7.84 | 7.84 | qfq | 30,915,096 | 245,249,170 | -4.97% |
| 2023-09-05 | 8.21 | 8.60 | 8.01 | 8.25 | 8.25 | qfq | 38,133,285 | 319,133,943 | 0.73% |
| 2023-09-04 | 7.90 | 8.19 | 7.90 | 8.19 | 8.19 | qfq | 7,202,901 | 58,087,044 | 5.00% |
| 2023-09-01 | 7.09 | 7.80 | 7.06 | 7.80 | 7.80 | qfq | 29,295,929 | 217,087,334 | 4.98% |
| 2023-08-31 | 7.72 | 7.72 | 7.43 | 7.43 | 7.43 | qfq | 24,007,905 | 179,684,990 | -4.99% |
| 2023-08-30 | 7.69 | 8.09 | 7.50 | 7.82 | 7.82 | qfq | 28,492,080 | 222,457,033 | 0.26% |
| 2023-08-29 | 7.29 | 7.80 | 7.06 | 7.80 | 7.80 | qfq | 31,085,373 | 227,671,595 | 4.98% |
| 2023-08-28 | 7.70 | 7.70 | 7.43 | 7.43 | 7.43 | qfq | 18,541,100 | 138,780,048 | -4.99% |
| 2023-08-25 | 7.82 | 8.27 | 7.82 | 7.82 | 7.82 | qfq | 25,246,114 | 199,302,743 | -4.98% |
| 2023-08-24 | 8.23 | 9.07 | 8.23 | 8.23 | 8.23 | qfq | 33,701,216 | 285,765,789 | -4.97% |
| 2023-08-23 | 8.66 | 8.72 | 8.66 | 8.66 | 8.66 | qfq | 4,345,100 | 37,637,015 | -5.04% |
| 2023-08-22 | 9.12 | 9.50 | 9.12 | 9.12 | 9.12 | qfq | 25,168,606 | 231,852,984 | -5.00% |
| 2023-08-21 | 8.80 | 9.60 | 8.75 | 9.60 | 9.60 | qfq | 33,992,733 | 316,101,696 | 5.03% |
| 2023-08-18 | 10.08 | 10.10 | 9.14 | 9.14 | 9.14 | qfq | 16,078,140 | 156,000,786 | -4.99% |
| 2023-08-17 | 9.16 | 9.62 | 8.96 | 9.62 | 9.62 | qfq | 16,822,664 | 157,926,925 | 5.02% |
| 2023-08-16 | 9.00 | 9.16 | 8.89 | 9.16 | 9.16 | qfq | 13,927,440 | 127,120,908 | 5.05% |
| 2023-08-15 | 8.72 | 8.72 | 8.22 | 8.72 | 8.72 | qfq | 31,360,482 | 271,161,169 | 5.06% |
| 2023-08-14 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | qfq | 1,187,302 | 9,854,607 | 5.06% |
| 2023-08-11 | 7.90 | 7.90 | 7.83 | 7.90 | 7.90 | qfq | 3,612,801 | 28,524,735 | 5.05% |
| 2023-08-10 | 7.26 | 7.52 | 7.16 | 7.52 | 7.52 | qfq | 9,238,203 | 68,312,146 | 5.03% |
| 2023-08-09 | 6.83 | 7.16 | 6.76 | 7.16 | 7.16 | qfq | 19,333,534 | 137,222,705 | 4.99% |
| 2023-08-08 | 6.78 | 6.88 | 6.47 | 6.82 | 6.82 | qfq | 14,503,814 | 96,846,771 | 1.64% |
| 2023-08-07 | 6.56 | 6.71 | 6.40 | 6.71 | 6.71 | qfq | 18,523,222 | 122,579,086 | 5.01% |
| 2023-08-04 | 6.09 | 6.39 | 6.07 | 6.39 | 6.39 | qfq | 14,006,516 | 88,060,654 | 4.93% |
| 2023-08-03 | 6.16 | 6.40 | 5.96 | 6.09 | 6.09 | qfq | 17,271,096 | 107,172,733 | -0.33% |
| 2023-08-02 | 5.76 | 6.11 | 5.76 | 6.11 | 6.11 | qfq | 14,892,104 | 89,698,245 | 4.98% |
| 2023-08-01 | 5.58 | 5.83 | 5.49 | 5.82 | 5.82 | qfq | 13,007,699 | 73,950,987 | 4.11% |
| 2023-07-31 | 5.58 | 5.80 | 5.52 | 5.59 | 5.59 | qfq | 15,190,862 | 87,169,813 | 1.27% |
| 2023-07-28 | 5.36 | 5.53 | 5.26 | 5.52 | 5.52 | qfq | 14,016,257 | 75,856,973 | 1.85% |
| 2023-07-27 | 5.32 | 5.45 | 5.09 | 5.42 | 5.42 | qfq | 23,620,581 | 124,835,232 | 4.43% |
| 2023-07-26 | 5.19 | 5.19 | 5.12 | 5.19 | 5.19 | qfq | 5,734,662 | 29,755,694 | 5.06% |
| 2023-07-25 | 4.94 | 4.94 | 4.92 | 4.94 | 4.94 | qfq | 18,658,792 | 92,172,147 | 5.11% |
| 2023-07-24 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | qfq | 2,211,559 | 10,394,327 | 4.91% |
| 2023-07-21 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | qfq | 1,176,700 | 5,271,616 | 4.92% |
| 2023-07-20 | 4.19 | 4.28 | 4.14 | 4.27 | 4.27 | qfq | 3,181,200 | 13,433,811 | 2.15% |
| 2023-07-19 | 4.15 | 4.21 | 4.13 | 4.18 | 4.18 | qfq | 868,000 | 3,616,195 | 0.00% |
| 2023-07-18 | 4.24 | 4.28 | 4.13 | 4.18 | 4.18 | qfq | 1,783,920 | 7,448,889 | -1.18% |