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
中水渔业000798.SZ
最近收盘价7.842026-07-17
最近交易日2026-07-17
成交量（股）12,101,200
成交额（元）96,198,787
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 7.87 | 8.11 | 7.74 | 7.84 | 7.84 | qfq | 12,101,200 | 96,198,787 | -0.76% |
| 2026-07-16 | 7.66 | 7.94 | 7.60 | 7.90 | 7.90 | qfq | 13,518,700 | 106,090,151 | 3.00% |
| 2026-07-15 | 7.66 | 7.77 | 7.44 | 7.67 | 7.67 | qfq | 14,086,620 | 107,756,979 | 3.93% |
| 2026-07-14 | 7.14 | 7.38 | 7.10 | 7.38 | 7.38 | qfq | 5,258,100 | 38,360,995 | 2.50% |
| 2026-07-13 | 7.37 | 7.39 | 7.16 | 7.20 | 7.20 | qfq | 4,582,400 | 33,116,880 | -1.91% |
| 2026-07-10 | 7.19 | 7.45 | 7.05 | 7.34 | 7.34 | qfq | 6,523,600 | 47,736,810 | 2.37% |
| 2026-07-09 | 7.20 | 7.25 | 7.05 | 7.17 | 7.17 | qfq | 5,542,536 | 39,558,578 | -0.97% |
| 2026-07-08 | 7.24 | 7.28 | 7.09 | 7.24 | 7.24 | qfq | 5,570,636 | 40,090,405 | -0.28% |
| 2026-07-07 | 7.47 | 7.55 | 7.22 | 7.26 | 7.26 | qfq | 5,123,696 | 37,472,007 | -3.07% |
| 2026-07-06 | 7.54 | 7.62 | 7.42 | 7.49 | 7.49 | qfq | 6,463,700 | 48,453,129 | -0.40% |
| 2026-07-03 | 7.39 | 7.54 | 7.36 | 7.52 | 7.52 | qfq | 6,384,100 | 47,622,243 | 2.45% |
| 2026-07-02 | 7.30 | 7.54 | 7.23 | 7.34 | 7.34 | qfq | 7,949,900 | 58,822,451 | 0.96% |
| 2026-07-01 | 7.09 | 7.37 | 7.03 | 7.27 | 7.27 | qfq | 8,567,701 | 61,899,295 | 2.97% |
| 2026-06-30 | 7.12 | 7.19 | 6.92 | 7.06 | 7.06 | qfq | 6,659,104 | 46,857,797 | -0.14% |
| 2026-06-29 | 6.96 | 7.17 | 6.80 | 7.07 | 7.07 | qfq | 7,816,102 | 54,742,479 | 1.00% |
| 2026-06-26 | 7.12 | 7.14 | 6.94 | 7.00 | 7.00 | qfq | 5,902,200 | 41,533,497 | -2.37% |
| 2026-06-25 | 7.23 | 7.27 | 7.08 | 7.17 | 7.17 | qfq | 6,339,000 | 45,403,562 | -1.51% |
| 2026-06-24 | 7.55 | 7.55 | 7.23 | 7.28 | 7.28 | qfq | 7,201,800 | 52,782,215 | -3.70% |
| 2026-06-23 | 7.44 | 7.68 | 7.38 | 7.56 | 7.56 | qfq | 7,415,600 | 56,219,118 | 1.61% |
| 2026-06-22 | 7.40 | 7.47 | 7.23 | 7.44 | 7.44 | qfq | 7,276,200 | 53,527,263 | -0.53% |
| 2026-06-18 | 7.62 | 7.62 | 7.42 | 7.48 | 7.48 | qfq | 5,984,300 | 44,883,191 | -1.32% |
| 2026-06-17 | 7.94 | 7.98 | 7.54 | 7.58 | 7.58 | qfq | 8,006,600 | 61,465,224 | -1.94% |
| 2026-06-16 | 7.76 | 7.77 | 7.59 | 7.73 | 7.73 | qfq | 5,875,501 | 45,089,533 | -0.51% |
| 2026-06-15 | 7.90 | 8.02 | 7.70 | 7.77 | 7.77 | qfq | 7,442,100 | 58,202,478 | -0.89% |
| 2026-06-12 | 7.78 | 7.93 | 7.71 | 7.84 | 7.84 | qfq | 6,794,358 | 53,311,444 | 1.69% |
| 2026-06-11 | 7.76 | 7.83 | 7.63 | 7.71 | 7.71 | qfq | 4,789,100 | 36,948,619 | -0.90% |
| 2026-06-10 | 7.80 | 7.86 | 7.66 | 7.78 | 7.78 | qfq | 6,209,900 | 48,110,302 | -0.26% |
| 2026-06-09 | 7.95 | 7.95 | 7.74 | 7.80 | 7.80 | qfq | 6,594,500 | 51,509,095 | -1.14% |
| 2026-06-08 | 8.11 | 8.21 | 7.80 | 7.89 | 7.89 | qfq | 8,281,700 | 66,290,697 | -1.99% |
| 2026-06-05 | 8.17 | 8.32 | 8.02 | 8.05 | 8.05 | qfq | 9,796,400 | 79,561,220 | -1.95% |
| 2026-06-04 | 8.30 | 8.69 | 8.12 | 8.21 | 8.21 | qfq | 13,618,820 | 113,112,213 | 0.00% |
| 2026-06-03 | 8.42 | 8.42 | 8.16 | 8.21 | 8.21 | qfq | 5,421,964 | 44,620,914 | -1.44% |
| 2026-06-02 | 8.65 | 8.65 | 8.28 | 8.33 | 8.33 | qfq | 6,398,566 | 53,599,717 | -3.81% |
| 2026-06-01 | 8.35 | 8.69 | 8.30 | 8.66 | 8.66 | qfq | 6,507,820 | 55,913,863 | 3.22% |
| 2026-05-29 | 8.41 | 8.45 | 8.32 | 8.39 | 8.39 | qfq | 5,049,851 | 42,395,896 | -0.24% |
| 2026-05-28 | 8.34 | 8.47 | 8.24 | 8.41 | 8.41 | qfq | 5,397,100 | 45,233,297 | 0.48% |
| 2026-05-27 | 8.52 | 8.57 | 8.27 | 8.37 | 8.37 | qfq | 6,256,200 | 52,167,481 | -1.76% |
| 2026-05-26 | 8.60 | 8.64 | 8.42 | 8.52 | 8.52 | qfq | 4,942,901 | 42,051,653 | -1.16% |
| 2026-05-25 | 8.80 | 8.81 | 8.54 | 8.62 | 8.62 | qfq | 6,137,583 | 52,993,591 | -1.49% |
| 2026-05-22 | 8.67 | 8.82 | 8.56 | 8.75 | 8.75 | qfq | 5,421,401 | 47,223,109 | 1.04% |
| 2026-05-21 | 8.97 | 9.02 | 8.61 | 8.66 | 8.66 | qfq | 7,049,500 | 62,136,990 | -2.91% |
| 2026-05-20 | 9.07 | 9.07 | 8.78 | 8.92 | 8.92 | qfq | 6,234,514 | 55,351,781 | -1.65% |
| 2026-05-19 | 9.05 | 9.14 | 8.96 | 9.07 | 9.07 | qfq | 5,303,815 | 47,982,790 | 0.11% |
| 2026-05-18 | 9.15 | 9.15 | 8.95 | 9.06 | 9.06 | qfq | 5,253,202 | 47,442,716 | -0.22% |
| 2026-05-15 | 9.25 | 9.26 | 9.05 | 9.08 | 9.08 | qfq | 7,201,300 | 65,677,515 | -1.84% |
| 2026-05-14 | 9.24 | 9.35 | 9.18 | 9.25 | 9.25 | qfq | 7,302,234 | 67,681,540 | 0.11% |
| 2026-05-13 | 9.21 | 9.30 | 9.17 | 9.24 | 9.24 | qfq | 5,628,128 | 51,942,318 | 0.22% |
| 2026-05-12 | 9.50 | 9.50 | 9.21 | 9.22 | 9.22 | qfq | 7,364,700 | 68,517,902 | -2.64% |
| 2026-05-11 | 9.50 | 9.54 | 9.39 | 9.47 | 9.47 | qfq | 6,991,000 | 65,979,746 | -0.32% |
| 2026-05-08 | 9.28 | 9.56 | 9.25 | 9.50 | 9.50 | qfq | 11,218,500 | 105,918,172 | 2.48% |
| 2026-05-07 | 9.33 | 9.38 | 9.24 | 9.27 | 9.27 | qfq | 7,034,801 | 65,366,554 | -0.64% |
| 2026-05-06 | 9.29 | 9.37 | 9.25 | 9.33 | 9.33 | qfq | 8,590,527 | 80,013,287 | 0.21% |
| 2026-04-30 | 9.25 | 9.45 | 9.23 | 9.31 | 9.31 | qfq | 7,304,600 | 68,306,704 | 0.54% |
| 2026-04-29 | 9.24 | 9.37 | 9.17 | 9.26 | 9.26 | qfq | 8,505,301 | 78,995,714 | 0.33% |
| 2026-04-28 | 9.12 | 9.26 | 9.11 | 9.23 | 9.23 | qfq | 9,192,600 | 84,458,279 | 0.54% |
| 2026-04-27 | 9.14 | 9.21 | 8.92 | 9.18 | 9.18 | qfq | 11,775,400 | 106,968,351 | -0.54% |
| 2026-04-24 | 9.60 | 9.61 | 9.02 | 9.23 | 9.23 | qfq | 20,787,827 | 191,525,304 | -6.39% |
| 2026-04-23 | 10.02 | 10.05 | 9.78 | 9.86 | 9.86 | qfq | 10,437,001 | 103,075,679 | -1.89% |
| 2026-04-22 | 10.20 | 10.27 | 10.00 | 10.05 | 10.05 | qfq | 13,594,000 | 136,889,555 | -2.62% |
| 2026-04-21 | 10.67 | 10.89 | 10.21 | 10.32 | 10.32 | qfq | 17,664,357 | 183,530,402 | -1.15% |
| 2026-04-20 | 10.36 | 10.45 | 10.28 | 10.44 | 10.44 | qfq | 9,727,143 | 100,946,739 | 1.95% |
| 2026-04-17 | 10.37 | 10.37 | 10.17 | 10.24 | 10.24 | qfq | 6,598,100 | 67,548,347 | -1.35% |
| 2026-04-16 | 10.31 | 10.40 | 10.20 | 10.38 | 10.38 | qfq | 8,133,600 | 84,001,882 | 0.58% |
| 2026-04-15 | 10.47 | 10.47 | 10.23 | 10.32 | 10.32 | qfq | 6,277,201 | 64,659,617 | -0.58% |
| 2026-04-14 | 10.42 | 10.45 | 10.20 | 10.38 | 10.38 | qfq | 8,564,900 | 88,170,298 | -0.19% |
| 2026-04-13 | 10.30 | 10.40 | 10.19 | 10.40 | 10.40 | qfq | 8,813,956 | 91,023,869 | 0.78% |
| 2026-04-10 | 10.27 | 10.39 | 10.21 | 10.32 | 10.32 | qfq | 8,513,913 | 87,909,030 | 0.78% |
| 2026-04-09 | 10.30 | 10.38 | 10.18 | 10.24 | 10.24 | qfq | 8,001,600 | 81,938,780 | -1.63% |
| 2026-04-08 | 10.23 | 10.41 | 10.16 | 10.41 | 10.41 | qfq | 12,829,800 | 132,217,187 | 2.46% |
| 2026-04-07 | 9.86 | 10.22 | 9.86 | 10.16 | 10.16 | qfq | 9,555,700 | 96,367,355 | 2.42% |
| 2026-04-03 | 10.25 | 10.25 | 9.89 | 9.92 | 9.92 | qfq | 10,469,300 | 104,462,851 | -3.50% |
| 2026-04-02 | 10.20 | 10.30 | 10.12 | 10.28 | 10.28 | qfq | 9,229,400 | 94,475,855 | 0.39% |
| 2026-04-01 | 10.24 | 10.27 | 10.10 | 10.24 | 10.24 | qfq | 8,986,600 | 91,556,556 | 1.29% |
| 2026-03-31 | 10.25 | 10.42 | 10.09 | 10.11 | 10.11 | qfq | 10,640,300 | 108,821,255 | -1.94% |
| 2026-03-30 | 9.97 | 10.32 | 9.96 | 10.31 | 10.31 | qfq | 14,160,800 | 144,338,770 | 1.88% |
| 2026-03-27 | 10.05 | 10.19 | 9.95 | 10.12 | 10.12 | qfq | 15,059,300 | 152,328,650 | 0.40% |
| 2026-03-26 | 10.12 | 10.21 | 9.96 | 10.08 | 10.08 | qfq | 14,403,300 | 145,054,167 | -1.08% |
| 2026-03-25 | 10.35 | 10.35 | 10.01 | 10.19 | 10.19 | qfq | 19,317,500 | 195,711,358 | 2.72% |
| 2026-03-24 | 9.61 | 9.95 | 9.54 | 9.92 | 9.92 | qfq | 20,524,277 | 199,702,646 | 5.31% |
| 2026-03-23 | 9.80 | 9.84 | 9.35 | 9.42 | 9.42 | qfq | 18,862,726 | 180,972,591 | -5.61% |
| 2026-03-20 | 10.26 | 10.50 | 9.97 | 9.98 | 9.98 | qfq | 18,263,500 | 186,644,907 | -2.35% |
| 2026-03-19 | 10.41 | 10.55 | 10.16 | 10.22 | 10.22 | qfq | 18,880,100 | 194,970,314 | -3.22% |
| 2026-03-18 | 10.84 | 11.00 | 10.42 | 10.56 | 10.56 | qfq | 25,976,357 | 275,481,699 | -2.58% |
| 2026-03-17 | 11.31 | 11.48 | 10.81 | 10.84 | 10.84 | qfq | 47,969,658 | 533,858,319 | -5.82% |
| 2026-03-16 | 11.30 | 11.80 | 11.30 | 11.51 | 11.51 | qfq | 63,432,557 | 740,565,106 | 7.27% |
| 2026-03-13 | 10.58 | 11.03 | 10.56 | 10.73 | 10.73 | qfq | 19,573,500 | 211,575,308 | 0.85% |
| 2026-03-12 | 10.91 | 10.92 | 10.62 | 10.64 | 10.64 | qfq | 18,709,000 | 200,164,940 | -2.74% |
| 2026-03-11 | 10.96 | 11.08 | 10.81 | 10.94 | 10.94 | qfq | 18,254,100 | 199,317,796 | -1.08% |
| 2026-03-10 | 11.15 | 11.37 | 10.95 | 11.06 | 11.06 | qfq | 23,381,001 | 259,596,869 | -0.45% |
| 2026-03-09 | 11.17 | 11.49 | 10.95 | 11.11 | 11.11 | qfq | 26,579,900 | 297,468,666 | -2.20% |
| 2026-03-06 | 11.50 | 11.50 | 10.56 | 11.36 | 11.36 | qfq | 38,026,330 | 419,306,008 | -3.15% |
| 2026-03-05 | 12.30 | 12.35 | 11.53 | 11.73 | 11.73 | qfq | 45,180,529 | 535,193,614 | -6.01% |
| 2026-03-04 | 11.93 | 12.80 | 11.88 | 12.48 | 12.48 | qfq | 65,489,974 | 808,876,752 | 5.49% |
| 2026-03-03 | 11.80 | 12.23 | 11.49 | 11.83 | 11.83 | qfq | 47,511,681 | 564,915,565 | 1.63% |
| 2026-03-02 | 11.77 | 11.86 | 11.45 | 11.64 | 11.64 | qfq | 23,183,000 | 269,751,782 | -2.43% |
| 2026-02-27 | 12.02 | 12.02 | 11.75 | 11.93 | 11.93 | qfq | 26,664,735 | 316,502,000 | -0.75% |
| 2026-02-26 | 12.30 | 12.34 | 11.98 | 12.02 | 12.02 | qfq | 27,562,101 | 333,753,438 | -2.04% |
| 2026-02-25 | 12.27 | 12.51 | 12.18 | 12.27 | 12.27 | qfq | 37,753,291 | 466,167,440 | -0.97% |
| 2026-02-24 | 12.08 | 12.88 | 11.90 | 12.39 | 12.39 | qfq | 67,408,665 | 830,661,534 | -0.56% |
| 2026-02-13 | 11.32 | 12.46 | 11.31 | 12.46 | 12.46 | qfq | 43,302,732 | 526,750,820 | 9.97% |
| 2026-02-12 | 11.49 | 11.55 | 11.30 | 11.33 | 11.33 | qfq | 20,251,900 | 230,600,605 | -0.96% |
| 2026-02-11 | 11.79 | 11.85 | 11.44 | 11.44 | 11.44 | qfq | 30,712,903 | 354,769,870 | -4.11% |
| 2026-02-10 | 11.75 | 12.39 | 11.62 | 11.93 | 11.93 | qfq | 43,295,454 | 519,573,862 | 1.62% |
| 2026-02-09 | 11.69 | 12.05 | 11.63 | 11.74 | 11.74 | qfq | 43,280,050 | 512,271,407 | 2.18% |
| 2026-02-06 | 11.63 | 11.87 | 11.15 | 11.49 | 11.49 | qfq | 36,010,329 | 412,637,886 | -2.13% |
| 2026-02-05 | 11.31 | 11.80 | 11.22 | 11.74 | 11.74 | qfq | 46,016,173 | 533,859,681 | 1.91% |
| 2026-02-04 | 11.33 | 11.64 | 11.27 | 11.52 | 11.52 | qfq | 42,675,011 | 490,684,933 | 2.04% |
| 2026-02-03 | 11.36 | 11.39 | 11.14 | 11.29 | 11.29 | qfq | 27,675,060 | 311,481,935 | 0.44% |
| 2026-02-02 | 11.55 | 11.70 | 11.22 | 11.24 | 11.24 | qfq | 52,092,282 | 593,084,390 | -2.68% |
| 2026-01-30 | 10.75 | 11.55 | 10.74 | 11.55 | 11.55 | qfq | 52,179,612 | 588,166,608 | 10.00% |
| 2026-01-29 | 10.41 | 10.51 | 10.26 | 10.50 | 10.50 | qfq | 11,189,901 | 116,797,687 | 0.67% |
| 2026-01-28 | 10.31 | 10.50 | 10.31 | 10.43 | 10.43 | qfq | 10,978,671 | 114,160,036 | 0.48% |
| 2026-01-27 | 10.62 | 10.67 | 10.25 | 10.38 | 10.38 | qfq | 13,442,100 | 139,451,563 | -2.17% |
| 2026-01-26 | 10.93 | 10.93 | 10.53 | 10.61 | 10.61 | qfq | 14,792,800 | 157,834,012 | -2.93% |
| 2026-01-23 | 10.81 | 10.93 | 10.77 | 10.93 | 10.93 | qfq | 14,195,166 | 154,042,075 | 1.49% |
| 2026-01-22 | 10.70 | 10.77 | 10.64 | 10.77 | 10.77 | qfq | 9,191,723 | 98,526,298 | 0.65% |
| 2026-01-21 | 10.60 | 10.71 | 10.51 | 10.70 | 10.70 | qfq | 10,342,501 | 110,136,447 | 0.09% |
| 2026-01-20 | 11.05 | 11.05 | 10.55 | 10.69 | 10.69 | qfq | 22,301,394 | 240,114,946 | -3.35% |
| 2026-01-19 | 10.93 | 11.06 | 10.86 | 11.06 | 11.06 | qfq | 15,747,351 | 172,927,276 | 0.73% |
| 2026-01-16 | 10.92 | 11.14 | 10.86 | 10.98 | 10.98 | qfq | 20,918,593 | 229,568,674 | 0.18% |
| 2026-01-15 | 11.28 | 11.29 | 10.90 | 10.96 | 10.96 | qfq | 23,056,800 | 254,518,214 | -3.69% |
| 2026-01-14 | 11.40 | 11.60 | 11.16 | 11.38 | 11.38 | qfq | 32,748,850 | 373,707,468 | -1.13% |
| 2026-01-13 | 11.87 | 11.98 | 11.45 | 11.51 | 11.51 | qfq | 36,935,006 | 429,108,024 | -4.48% |
| 2026-01-12 | 11.97 | 12.24 | 11.71 | 12.05 | 12.05 | qfq | 61,068,371 | 727,806,693 | -1.87% |
| 2026-01-09 | 11.62 | 12.48 | 11.51 | 12.28 | 12.28 | qfq | 71,265,779 | 855,410,113 | 7.44% |
| 2026-01-08 | 11.79 | 11.80 | 11.35 | 11.43 | 11.43 | qfq | 51,165,272 | 586,044,812 | -3.14% |
| 2026-01-07 | 11.01 | 11.80 | 11.01 | 11.80 | 11.80 | qfq | 58,594,371 | 668,431,497 | 9.97% |
| 2026-01-06 | 10.63 | 10.84 | 10.59 | 10.73 | 10.73 | qfq | 16,929,800 | 181,640,296 | 0.47% |
| 2026-01-05 | 10.58 | 10.73 | 10.45 | 10.68 | 10.68 | qfq | 16,854,383 | 178,694,109 | 0.95% |
| 2025-12-31 | 10.66 | 10.68 | 10.42 | 10.58 | 10.58 | qfq | 18,050,439 | 190,107,026 | -0.56% |
| 2025-12-30 | 10.95 | 10.95 | 10.60 | 10.64 | 10.64 | qfq | 23,634,600 | 253,246,587 | -1.94% |
| 2025-12-29 | 11.12 | 11.16 | 10.81 | 10.85 | 10.85 | qfq | 32,758,101 | 358,190,205 | -3.90% |
| 2025-12-26 | 11.46 | 11.57 | 11.12 | 11.29 | 11.29 | qfq | 46,894,500 | 530,367,442 | -3.09% |
| 2025-12-25 | 11.29 | 12.02 | 11.12 | 11.65 | 11.65 | qfq | 58,916,477 | 679,223,085 | 3.19% |
| 2025-12-24 | 11.45 | 11.65 | 10.95 | 11.29 | 11.29 | qfq | 47,473,761 | 535,745,536 | 1.62% |
| 2025-12-23 | 11.26 | 11.50 | 10.99 | 11.11 | 11.11 | qfq | 20,571,201 | 229,699,948 | -1.68% |
| 2025-12-22 | 11.21 | 11.32 | 11.05 | 11.30 | 11.30 | qfq | 20,576,800 | 230,560,223 | 0.71% |
| 2025-12-19 | 10.86 | 11.27 | 10.80 | 11.22 | 11.22 | qfq | 22,116,200 | 245,083,883 | 2.65% |
| 2025-12-18 | 10.81 | 11.12 | 10.71 | 10.93 | 10.93 | qfq | 19,731,157 | 216,894,248 | -0.09% |
| 2025-12-17 | 11.11 | 11.19 | 10.75 | 10.94 | 10.94 | qfq | 26,128,000 | 286,456,752 | -0.64% |
| 2025-12-16 | 11.40 | 11.74 | 10.83 | 11.01 | 11.01 | qfq | 36,922,316 | 415,080,353 | -5.17% |
| 2025-12-15 | 11.10 | 11.72 | 11.10 | 11.61 | 11.61 | qfq | 38,175,015 | 436,720,081 | 3.94% |
| 2025-12-12 | 11.13 | 11.36 | 11.09 | 11.17 | 11.17 | qfq | 25,933,545 | 291,283,895 | 0.36% |
| 2025-12-11 | 11.55 | 11.60 | 11.10 | 11.13 | 11.13 | qfq | 32,710,847 | 367,409,434 | -4.38% |
| 2025-12-10 | 11.68 | 11.99 | 11.39 | 11.64 | 11.64 | qfq | 47,345,251 | 551,238,525 | -1.69% |
| 2025-12-09 | 12.20 | 12.65 | 11.65 | 11.84 | 11.84 | qfq | 63,033,182 | 760,522,598 | 1.63% |
| 2025-12-08 | 11.23 | 11.68 | 11.22 | 11.65 | 11.65 | qfq | 38,701,401 | 444,410,578 | 2.64% |
| 2025-12-05 | 11.07 | 11.48 | 10.80 | 11.35 | 11.35 | qfq | 45,936,772 | 513,466,097 | 1.07% |
| 2025-12-04 | 12.00 | 12.45 | 11.23 | 11.23 | 11.23 | qfq | 55,579,312 | 650,378,752 | -10.02% |
| 2025-12-03 | 12.50 | 13.38 | 12.08 | 12.48 | 12.48 | qfq | 68,463,310 | 877,069,694 | -3.03% |
| 2025-12-02 | 12.15 | 13.39 | 11.90 | 12.87 | 12.87 | qfq | 79,509,198 | 1,011,806,174 | 3.37% |
| 2025-12-01 | 12.13 | 12.49 | 11.70 | 12.45 | 12.45 | qfq | 66,597,198 | 807,231,863 | 2.55% |
| 2025-11-28 | 11.89 | 12.33 | 11.68 | 12.14 | 12.14 | qfq | 58,986,522 | 708,913,481 | 0.25% |
| 2025-11-27 | 12.24 | 12.60 | 12.11 | 12.11 | 12.11 | qfq | 84,167,367 | 1,026,991,196 | -9.96% |
| 2025-11-26 | 13.45 | 13.75 | 13.45 | 13.45 | 13.45 | qfq | 36,169,500 | 486,927,851 | -9.97% |
| 2025-11-25 | 16.53 | 16.53 | 14.94 | 14.94 | 14.94 | qfq | 76,817,441 | 1,165,657,713 | -10.00% |
| 2025-11-24 | 15.10 | 16.60 | 15.10 | 16.60 | 16.60 | qfq | 52,727,193 | 863,586,086 | 10.01% |
| 2025-11-21 | 13.74 | 15.09 | 13.43 | 15.09 | 15.09 | qfq | 96,804,517 | 1,416,131,995 | 9.99% |
| 2025-11-20 | 13.72 | 13.72 | 13.10 | 13.72 | 13.72 | qfq | 54,573,812 | 746,440,350 | 10.02% |
| 2025-11-19 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | qfq | 8,440,500 | 105,253,035 | 9.96% |
| 2025-11-18 | 11.10 | 11.34 | 10.89 | 11.34 | 11.34 | qfq | 56,502,202 | 634,002,336 | 9.99% |
| 2025-11-17 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | qfq | 11,442,436 | 117,971,515 | 10.03% |
| 2025-11-14 | 8.54 | 9.37 | 8.54 | 9.37 | 9.37 | qfq | 35,937,843 | 330,722,362 | 9.98% |
| 2025-11-13 | 8.50 | 8.55 | 8.39 | 8.52 | 8.52 | qfq | 5,491,000 | 46,614,213 | 0.59% |
| 2025-11-12 | 8.46 | 8.50 | 8.39 | 8.47 | 8.47 | qfq | 5,419,100 | 45,845,705 | 0.00% |
| 2025-11-11 | 8.42 | 8.48 | 8.36 | 8.47 | 8.47 | qfq | 4,478,836 | 37,789,337 | 0.83% |
| 2025-11-10 | 8.30 | 8.40 | 8.24 | 8.40 | 8.40 | qfq | 5,698,180 | 47,656,304 | 1.45% |
| 2025-11-07 | 8.27 | 8.32 | 8.20 | 8.28 | 8.28 | qfq | 4,466,000 | 36,986,106 | 0.49% |
| 2025-11-06 | 8.27 | 8.30 | 8.17 | 8.24 | 8.24 | qfq | 4,892,700 | 40,323,705 | -0.36% |
| 2025-11-05 | 8.16 | 8.31 | 8.16 | 8.27 | 8.27 | qfq | 6,121,214 | 50,578,650 | 0.61% |
| 2025-11-04 | 8.11 | 8.23 | 8.06 | 8.22 | 8.22 | qfq | 7,470,900 | 60,913,008 | 1.23% |
| 2025-11-03 | 8.05 | 8.12 | 8.01 | 8.12 | 8.12 | qfq | 5,801,800 | 46,906,765 | 1.12% |
| 2025-10-31 | 8.01 | 8.08 | 7.96 | 8.03 | 8.03 | qfq | 4,094,500 | 32,872,865 | 0.12% |
| 2025-10-30 | 8.09 | 8.12 | 8.00 | 8.02 | 8.02 | qfq | 3,892,009 | 31,325,793 | -0.87% |
| 2025-10-29 | 8.16 | 8.18 | 7.99 | 8.09 | 8.09 | qfq | 4,789,400 | 38,613,927 | -0.86% |
| 2025-10-28 | 8.02 | 8.19 | 8.00 | 8.16 | 8.16 | qfq | 7,078,001 | 57,306,169 | 1.62% |
| 2025-10-27 | 8.12 | 8.16 | 7.97 | 8.03 | 8.03 | qfq | 9,052,100 | 72,855,368 | -1.11% |
| 2025-10-24 | 8.19 | 8.24 | 7.99 | 8.12 | 8.12 | qfq | 8,831,801 | 71,853,496 | -2.52% |
| 2025-10-23 | 8.18 | 8.34 | 8.18 | 8.33 | 8.33 | qfq | 6,265,300 | 51,948,695 | 0.97% |
| 2025-10-22 | 8.17 | 8.29 | 8.11 | 8.25 | 8.25 | qfq | 4,559,500 | 37,614,908 | 0.49% |
| 2025-10-21 | 8.04 | 8.21 | 8.01 | 8.21 | 8.21 | qfq | 6,165,280 | 50,104,476 | 2.11% |
| 2025-10-20 | 7.99 | 8.06 | 7.93 | 8.04 | 8.04 | qfq | 4,458,890 | 35,684,574 | 1.52% |
| 2025-10-17 | 7.96 | 8.06 | 7.91 | 7.92 | 7.92 | qfq | 4,093,900 | 32,698,928 | -1.00% |
| 2025-10-16 | 8.05 | 8.12 | 7.97 | 8.00 | 8.00 | qfq | 3,384,101 | 27,186,388 | -0.62% |
| 2025-10-15 | 8.07 | 8.10 | 7.93 | 8.05 | 8.05 | qfq | 4,595,101 | 36,979,131 | -0.25% |
| 2025-10-14 | 7.92 | 8.09 | 7.91 | 8.07 | 8.07 | qfq | 6,799,796 | 54,532,817 | 1.89% |
| 2025-10-13 | 7.74 | 7.94 | 7.67 | 7.92 | 7.92 | qfq | 5,697,001 | 44,853,996 | 0.51% |
| 2025-10-10 | 7.74 | 7.94 | 7.70 | 7.88 | 7.88 | qfq | 4,644,600 | 36,524,512 | 1.55% |
| 2025-10-09 | 7.80 | 7.84 | 7.68 | 7.76 | 7.76 | qfq | 3,849,300 | 29,770,972 | -0.64% |
| 2025-09-30 | 7.88 | 7.89 | 7.79 | 7.81 | 7.81 | qfq | 3,304,999 | 25,854,972 | -0.64% |
| 2025-09-29 | 7.80 | 7.87 | 7.62 | 7.86 | 7.86 | qfq | 4,039,500 | 31,485,503 | 0.77% |
| 2025-09-26 | 7.72 | 7.85 | 7.70 | 7.80 | 7.80 | qfq | 4,131,001 | 32,228,639 | 0.39% |
| 2025-09-25 | 7.79 | 7.92 | 7.72 | 7.77 | 7.77 | qfq | 4,265,000 | 33,253,794 | -0.64% |
| 2025-09-24 | 7.70 | 7.88 | 7.63 | 7.82 | 7.82 | qfq | 4,565,600 | 35,686,970 | 1.30% |
| 2025-09-23 | 7.86 | 7.86 | 7.50 | 7.72 | 7.72 | qfq | 6,634,508 | 50,616,706 | -1.53% |
| 2025-09-22 | 7.95 | 8.03 | 7.76 | 7.84 | 7.84 | qfq | 4,323,301 | 33,824,340 | -1.75% |
| 2025-09-19 | 8.05 | 8.07 | 7.92 | 7.98 | 7.98 | qfq | 4,664,101 | 37,230,951 | -0.75% |
| 2025-09-18 | 8.27 | 8.29 | 7.98 | 8.04 | 8.04 | qfq | 6,621,510 | 53,912,052 | -2.90% |
| 2025-09-17 | 8.34 | 8.38 | 8.23 | 8.28 | 8.28 | qfq | 5,318,308 | 44,050,450 | -1.08% |
| 2025-09-16 | 8.35 | 8.41 | 8.23 | 8.37 | 8.37 | qfq | 5,569,400 | 46,289,006 | -0.12% |
| 2025-09-15 | 8.28 | 8.45 | 8.28 | 8.38 | 8.38 | qfq | 6,150,000 | 51,463,982 | 0.96% |
| 2025-09-12 | 8.32 | 8.40 | 8.28 | 8.30 | 8.30 | qfq | 7,216,423 | 60,174,267 | -0.36% |
| 2025-09-11 | 8.32 | 8.38 | 8.22 | 8.33 | 8.33 | qfq | 6,763,100 | 56,052,750 | 0.60% |
| 2025-09-10 | 8.14 | 8.32 | 8.11 | 8.28 | 8.28 | qfq | 6,671,624 | 54,969,879 | 1.60% |
| 2025-09-09 | 8.15 | 8.24 | 8.11 | 8.15 | 8.15 | qfq | 5,300,300 | 43,326,930 | -0.49% |
| 2025-09-08 | 7.98 | 8.20 | 7.97 | 8.19 | 8.19 | qfq | 6,669,108 | 54,350,424 | 2.63% |
| 2025-09-05 | 8.04 | 8.04 | 7.83 | 7.98 | 7.98 | qfq | 5,539,901 | 44,003,660 | -0.13% |
| 2025-09-04 | 7.88 | 8.14 | 7.86 | 7.99 | 7.99 | qfq | 10,264,600 | 82,557,152 | 1.78% |
| 2025-09-03 | 8.15 | 8.16 | 7.81 | 7.85 | 7.85 | qfq | 5,512,500 | 43,893,188 | -3.56% |
| 2025-09-02 | 8.19 | 8.22 | 8.04 | 8.14 | 8.14 | qfq | 5,137,648 | 41,716,367 | -0.73% |
| 2025-09-01 | 8.10 | 8.23 | 7.99 | 8.20 | 8.20 | qfq | 8,335,300 | 67,966,008 | 1.74% |
| 2025-08-29 | 8.00 | 8.11 | 7.95 | 8.06 | 8.06 | qfq | 5,389,500 | 43,476,394 | 0.25% |
| 2025-08-28 | 8.10 | 8.25 | 7.76 | 8.04 | 8.04 | qfq | 9,587,600 | 76,629,332 | -1.11% |
| 2025-08-27 | 8.39 | 8.39 | 8.12 | 8.13 | 8.13 | qfq | 8,424,200 | 69,664,378 | -3.10% |
| 2025-08-26 | 8.30 | 8.44 | 8.27 | 8.39 | 8.39 | qfq | 7,486,302 | 62,690,358 | 0.96% |
| 2025-08-25 | 8.34 | 8.37 | 8.25 | 8.31 | 8.31 | qfq | 8,022,053 | 66,611,293 | -0.36% |
| 2025-08-22 | 8.38 | 8.42 | 8.25 | 8.34 | 8.34 | qfq | 9,100,750 | 75,696,039 | -0.95% |
| 2025-08-21 | 8.38 | 8.50 | 8.32 | 8.42 | 8.42 | qfq | 9,876,305 | 83,190,419 | 0.60% |
| 2025-08-20 | 8.27 | 8.37 | 8.25 | 8.37 | 8.37 | qfq | 9,506,950 | 79,087,958 | 0.72% |
| 2025-08-19 | 8.29 | 8.41 | 8.20 | 8.31 | 8.31 | qfq | 10,954,700 | 91,000,235 | 0.24% |
| 2025-08-18 | 8.35 | 8.45 | 8.22 | 8.29 | 8.29 | qfq | 18,176,100 | 151,335,713 | 0.00% |
| 2025-08-15 | 8.51 | 8.80 | 8.24 | 8.29 | 8.29 | qfq | 24,003,500 | 201,995,508 | 2.60% |
| 2025-08-14 | 8.22 | 8.26 | 8.08 | 8.08 | 8.08 | qfq | 8,034,300 | 65,615,082 | -1.70% |
| 2025-08-13 | 8.26 | 8.29 | 8.13 | 8.22 | 8.22 | qfq | 7,772,400 | 63,647,056 | -0.36% |
| 2025-08-12 | 8.35 | 8.40 | 8.23 | 8.25 | 8.25 | qfq | 8,072,300 | 67,036,768 | -1.20% |
| 2025-08-11 | 8.31 | 8.38 | 8.25 | 8.35 | 8.35 | qfq | 7,877,001 | 65,635,461 | 0.12% |
| 2025-08-08 | 8.23 | 8.34 | 8.21 | 8.34 | 8.34 | qfq | 9,235,700 | 76,547,794 | 1.34% |
| 2025-08-07 | 8.29 | 8.31 | 8.20 | 8.23 | 8.23 | qfq | 8,019,638 | 66,050,793 | -0.72% |
| 2025-08-06 | 8.30 | 8.33 | 8.23 | 8.29 | 8.29 | qfq | 9,587,741 | 79,353,227 | 0.00% |
| 2025-08-05 | 8.19 | 8.35 | 8.17 | 8.29 | 8.29 | qfq | 12,198,500 | 101,008,581 | 1.10% |
| 2025-08-04 | 8.20 | 8.25 | 8.04 | 8.20 | 8.20 | qfq | 13,853,339 | 113,336,181 | -0.12% |
| 2025-08-01 | 8.17 | 8.27 | 8.10 | 8.21 | 8.21 | qfq | 22,894,501 | 187,385,784 | -1.44% |
| 2025-07-31 | 8.64 | 8.73 | 8.24 | 8.33 | 8.33 | qfq | 44,197,179 | 368,843,654 | -5.56% |
| 2025-07-30 | 8.01 | 8.82 | 7.98 | 8.82 | 8.82 | qfq | 19,296,574 | 166,100,377 | 9.98% |
| 2025-07-29 | 8.09 | 8.09 | 7.94 | 8.02 | 8.02 | qfq | 5,672,131 | 45,324,882 | -0.74% |
| 2025-07-28 | 8.06 | 8.12 | 8.01 | 8.08 | 8.08 | qfq | 4,763,871 | 38,496,471 | 0.37% |
| 2025-07-25 | 8.07 | 8.13 | 7.99 | 8.05 | 8.05 | qfq | 6,158,301 | 49,567,845 | 0.37% |
| 2025-07-24 | 7.96 | 8.03 | 7.89 | 8.02 | 8.02 | qfq | 5,495,501 | 43,870,598 | 1.39% |
| 2025-07-23 | 8.03 | 8.07 | 7.90 | 7.91 | 7.91 | qfq | 4,978,500 | 39,675,178 | -1.00% |
| 2025-07-22 | 8.02 | 8.04 | 7.94 | 7.99 | 7.99 | qfq | 6,489,600 | 51,816,487 | -0.25% |
| 2025-07-21 | 7.77 | 8.04 | 7.75 | 8.01 | 8.01 | qfq | 10,523,500 | 83,678,585 | 2.56% |
| 2025-07-18 | 7.81 | 7.84 | 7.75 | 7.81 | 7.81 | qfq | 5,142,800 | 40,086,182 | 0.13% |
| 2025-07-17 | 7.83 | 7.93 | 7.77 | 7.80 | 7.80 | qfq | 6,033,969 | 47,227,687 | -0.76% |
| 2025-07-16 | 7.76 | 7.89 | 7.76 | 7.86 | 7.86 | qfq | 8,737,170 | 68,508,075 | 0.90% |
| 2025-07-15 | 7.98 | 8.06 | 7.72 | 7.79 | 7.79 | qfq | 11,209,500 | 88,068,981 | -0.89% |
| 2025-07-14 | 7.79 | 7.88 | 7.77 | 7.86 | 7.86 | qfq | 6,965,100 | 54,660,255 | 0.64% |
| 2025-07-11 | 7.76 | 7.85 | 7.72 | 7.81 | 7.81 | qfq | 8,942,097 | 69,664,261 | 0.39% |
| 2025-07-10 | 7.71 | 7.83 | 7.71 | 7.78 | 7.78 | qfq | 7,225,700 | 56,079,863 | 0.65% |
| 2025-07-09 | 7.73 | 7.81 | 7.69 | 7.73 | 7.73 | qfq | 9,741,039 | 75,508,885 | -0.13% |
| 2025-07-08 | 7.67 | 7.74 | 7.63 | 7.74 | 7.74 | qfq | 9,722,098 | 74,812,539 | 0.91% |
| 2025-07-07 | 7.64 | 7.72 | 7.52 | 7.67 | 7.67 | qfq | 10,012,800 | 76,690,418 | 0.13% |
| 2025-07-04 | 7.81 | 7.84 | 7.63 | 7.66 | 7.66 | qfq | 19,608,196 | 150,977,187 | -2.42% |
| 2025-07-03 | 8.23 | 8.30 | 7.78 | 7.85 | 7.85 | qfq | 41,312,688 | 326,887,506 | -3.80% |
| 2025-07-02 | 7.70 | 8.16 | 7.62 | 8.16 | 8.16 | qfq | 34,145,507 | 272,413,899 | 9.97% |
| 2025-07-01 | 7.39 | 7.48 | 7.36 | 7.42 | 7.42 | qfq | 5,921,601 | 43,909,359 | 0.00% |
| 2025-06-30 | 7.39 | 7.55 | 7.39 | 7.42 | 7.42 | qfq | 6,077,300 | 45,229,605 | 0.95% |
| 2025-06-27 | 7.35 | 7.44 | 7.31 | 7.35 | 7.35 | qfq | 5,381,000 | 39,656,218 | -0.14% |
| 2025-06-26 | 7.32 | 7.40 | 7.28 | 7.36 | 7.36 | qfq | 8,759,700 | 64,422,352 | 1.24% |
| 2025-06-25 | 7.22 | 7.34 | 7.19 | 7.27 | 7.27 | qfq | 7,303,600 | 53,082,164 | 0.41% |
| 2025-06-24 | 7.15 | 7.26 | 7.11 | 7.24 | 7.24 | qfq | 7,059,800 | 50,929,598 | 0.98% |
| 2025-06-23 | 7.00 | 7.19 | 6.96 | 7.17 | 7.17 | qfq | 7,881,400 | 56,068,991 | 1.70% |
| 2025-06-20 | 7.12 | 7.16 | 7.03 | 7.05 | 7.05 | qfq | 7,588,368 | 53,774,185 | -0.42% |
| 2025-06-19 | 7.25 | 7.31 | 7.04 | 7.08 | 7.08 | qfq | 15,663,768 | 112,229,457 | -3.15% |
| 2025-06-18 | 7.70 | 7.70 | 7.25 | 7.31 | 7.31 | qfq | 30,364,719 | 224,633,309 | -7.35% |
| 2025-06-17 | 7.82 | 8.44 | 7.70 | 7.89 | 7.89 | qfq | 40,721,144 | 330,682,710 | 2.87% |
| 2025-06-16 | 7.47 | 7.67 | 7.36 | 7.67 | 7.67 | qfq | 7,956,135 | 60,100,395 | 2.68% |
| 2025-06-13 | 7.53 | 7.56 | 7.40 | 7.47 | 7.47 | qfq | 5,760,655 | 42,928,956 | -1.06% |
| 2025-06-12 | 7.48 | 7.56 | 7.40 | 7.55 | 7.55 | qfq | 4,335,400 | 32,388,127 | 0.40% |
| 2025-06-11 | 7.54 | 7.54 | 7.44 | 7.52 | 7.52 | qfq | 4,914,209 | 36,804,531 | 0.00% |
| 2025-06-10 | 7.59 | 7.59 | 7.43 | 7.52 | 7.52 | qfq | 7,932,500 | 59,436,111 | -1.44% |
| 2025-06-09 | 7.38 | 7.63 | 7.31 | 7.63 | 7.63 | qfq | 8,775,863 | 65,528,462 | 4.09% |
| 2025-06-06 | 7.28 | 7.33 | 7.21 | 7.33 | 7.33 | qfq | 3,460,401 | 25,206,476 | 0.69% |
| 2025-06-05 | 7.34 | 7.34 | 7.21 | 7.28 | 7.28 | qfq | 5,226,000 | 37,988,856 | -0.82% |
| 2025-06-04 | 7.27 | 7.35 | 7.25 | 7.34 | 7.34 | qfq | 4,619,400 | 33,730,898 | 0.82% |
| 2025-06-03 | 7.09 | 7.29 | 7.08 | 7.28 | 7.28 | qfq | 5,381,799 | 38,973,267 | 1.39% |
| 2025-05-30 | 7.23 | 7.32 | 7.17 | 7.18 | 7.18 | qfq | 5,627,800 | 40,761,344 | -0.55% |
| 2025-05-29 | 7.18 | 7.26 | 7.12 | 7.22 | 7.22 | qfq | 5,090,900 | 36,660,666 | 0.70% |
| 2025-05-28 | 7.20 | 7.25 | 7.14 | 7.17 | 7.17 | qfq | 4,038,447 | 29,003,279 | -0.69% |
| 2025-05-27 | 7.09 | 7.22 | 7.07 | 7.22 | 7.22 | qfq | 5,503,500 | 39,495,151 | 1.69% |
| 2025-05-26 | 7.02 | 7.13 | 7.00 | 7.10 | 7.10 | qfq | 3,313,048 | 23,440,267 | 1.14% |
| 2025-05-23 | 7.06 | 7.19 | 7.01 | 7.02 | 7.02 | qfq | 4,353,569 | 30,862,558 | -1.13% |
| 2025-05-22 | 7.19 | 7.22 | 7.03 | 7.10 | 7.10 | qfq | 4,182,900 | 29,748,457 | -1.25% |
| 2025-05-21 | 7.24 | 7.27 | 7.14 | 7.19 | 7.19 | qfq | 3,881,800 | 27,951,651 | -0.42% |
| 2025-05-20 | 7.17 | 7.25 | 7.17 | 7.22 | 7.22 | qfq | 3,913,600 | 28,253,489 | 0.28% |
| 2025-05-19 | 7.01 | 7.20 | 7.00 | 7.20 | 7.20 | qfq | 7,037,002 | 50,349,464 | 2.56% |
| 2025-05-16 | 7.12 | 7.12 | 7.01 | 7.02 | 7.02 | qfq | 4,254,099 | 29,971,035 | -1.68% |
| 2025-05-15 | 7.09 | 7.18 | 7.02 | 7.14 | 7.14 | qfq | 6,144,902 | 43,761,998 | 0.56% |
| 2025-05-14 | 7.08 | 7.17 | 7.02 | 7.10 | 7.10 | qfq | 4,131,903 | 29,254,163 | 0.00% |
| 2025-05-13 | 7.14 | 7.20 | 7.08 | 7.10 | 7.10 | qfq | 4,391,501 | 31,301,696 | 0.00% |
| 2025-05-12 | 7.06 | 7.13 | 7.02 | 7.10 | 7.10 | qfq | 5,247,800 | 37,156,882 | 0.42% |
| 2025-05-09 | 7.02 | 7.10 | 6.96 | 7.07 | 7.07 | qfq | 5,319,097 | 37,450,829 | 0.71% |
| 2025-05-08 | 6.92 | 7.04 | 6.89 | 7.02 | 7.02 | qfq | 4,655,800 | 32,518,370 | 0.57% |
| 2025-05-07 | 6.90 | 6.98 | 6.89 | 6.98 | 6.98 | qfq | 6,598,000 | 45,762,521 | 1.90% |
| 2025-05-06 | 6.80 | 6.88 | 6.79 | 6.85 | 6.85 | qfq | 4,136,301 | 28,330,750 | 1.03% |
| 2025-04-30 | 6.83 | 6.93 | 6.77 | 6.78 | 6.78 | qfq | 4,889,100 | 33,407,972 | -1.17% |
| 2025-04-29 | 6.80 | 6.92 | 6.77 | 6.86 | 6.86 | qfq | 4,379,700 | 30,140,769 | 0.88% |
| 2025-04-28 | 6.96 | 6.97 | 6.72 | 6.80 | 6.80 | qfq | 4,866,600 | 33,087,831 | -1.88% |
| 2025-04-25 | 6.90 | 7.00 | 6.90 | 6.93 | 6.93 | qfq | 4,442,200 | 30,920,755 | 0.00% |
| 2025-04-24 | 6.93 | 7.02 | 6.91 | 6.93 | 6.93 | qfq | 4,575,000 | 31,866,870 | -0.57% |
| 2025-04-23 | 6.95 | 7.00 | 6.85 | 6.97 | 6.97 | qfq | 6,147,300 | 42,624,671 | 0.43% |
| 2025-04-22 | 6.94 | 7.02 | 6.86 | 6.94 | 6.94 | qfq | 6,025,400 | 41,711,437 | 0.29% |
| 2025-04-21 | 6.88 | 6.96 | 6.81 | 6.92 | 6.92 | qfq | 5,203,600 | 36,008,273 | 0.44% |
| 2025-04-18 | 7.00 | 7.06 | 6.86 | 6.89 | 6.89 | qfq | 5,656,400 | 39,259,777 | -2.27% |
| 2025-04-17 | 7.06 | 7.14 | 6.93 | 7.05 | 7.05 | qfq | 5,257,500 | 37,143,130 | -0.28% |
| 2025-04-16 | 7.20 | 7.22 | 6.92 | 7.07 | 7.07 | qfq | 7,071,801 | 50,004,088 | -1.67% |
| 2025-04-15 | 7.18 | 7.25 | 7.10 | 7.19 | 7.19 | qfq | 6,959,310 | 49,897,548 | -0.55% |
| 2025-04-14 | 7.08 | 7.47 | 7.08 | 7.23 | 7.23 | qfq | 10,720,775 | 77,659,557 | 1.40% |
| 2025-04-11 | 7.20 | 7.28 | 7.10 | 7.13 | 7.13 | qfq | 12,161,100 | 87,307,838 | -3.13% |
| 2025-04-10 | 6.92 | 7.62 | 6.92 | 7.36 | 7.36 | qfq | 23,345,101 | 169,761,588 | 3.37% |
| 2025-04-09 | 6.94 | 7.20 | 6.64 | 7.12 | 7.12 | qfq | 20,560,600 | 144,187,332 | 2.74% |
| 2025-04-08 | 6.40 | 6.98 | 6.36 | 6.93 | 6.93 | qfq | 16,517,809 | 111,303,170 | 8.28% |
| 2025-04-07 | 6.92 | 7.08 | 6.40 | 6.40 | 6.40 | qfq | 13,590,600 | 90,852,503 | -9.99% |
| 2025-04-03 | 6.92 | 7.12 | 6.88 | 7.11 | 7.11 | qfq | 6,704,601 | 47,239,640 | 2.30% |
| 2025-04-02 | 7.03 | 7.07 | 6.92 | 6.95 | 6.95 | qfq | 3,588,400 | 25,023,433 | -1.14% |
| 2025-04-01 | 6.92 | 7.07 | 6.90 | 7.03 | 7.03 | qfq | 5,475,003 | 38,430,141 | 2.03% |
| 2025-03-31 | 7.00 | 7.02 | 6.82 | 6.89 | 6.89 | qfq | 5,594,502 | 38,588,702 | -1.99% |
| 2025-03-28 | 7.15 | 7.17 | 6.98 | 7.03 | 7.03 | qfq | 7,732,960 | 54,525,386 | -2.09% |
| 2025-03-27 | 7.35 | 7.40 | 7.15 | 7.18 | 7.18 | qfq | 8,342,901 | 60,205,051 | -2.05% |
| 2025-03-26 | 7.25 | 7.45 | 7.18 | 7.33 | 7.33 | qfq | 10,310,206 | 75,866,920 | 0.00% |
| 2025-03-25 | 7.59 | 7.67 | 7.23 | 7.33 | 7.33 | qfq | 15,663,806 | 115,034,919 | -1.48% |
| 2025-03-24 | 7.89 | 7.94 | 7.30 | 7.44 | 7.44 | qfq | 24,965,364 | 188,911,939 | -4.25% |
| 2025-03-21 | 7.86 | 8.27 | 7.70 | 7.77 | 7.77 | qfq | 42,183,631 | 336,538,187 | -1.15% |
| 2025-03-20 | 7.32 | 8.06 | 7.27 | 7.86 | 7.86 | qfq | 22,345,100 | 176,736,542 | 7.23% |
| 2025-03-19 | 7.45 | 7.51 | 7.30 | 7.33 | 7.33 | qfq | 6,445,332 | 47,462,234 | -2.40% |
| 2025-03-18 | 7.43 | 7.54 | 7.25 | 7.51 | 7.51 | qfq | 13,253,300 | 97,943,627 | 0.81% |
| 2025-03-17 | 7.60 | 7.69 | 7.33 | 7.45 | 7.45 | qfq | 17,421,137 | 130,272,287 | -1.84% |
| 2025-03-14 | 7.61 | 7.76 | 7.50 | 7.59 | 7.59 | qfq | 13,940,939 | 106,093,006 | -0.39% |
| 2025-03-13 | 7.47 | 7.65 | 7.38 | 7.62 | 7.62 | qfq | 15,354,902 | 115,342,802 | 1.46% |
| 2025-03-12 | 7.12 | 7.81 | 7.04 | 7.51 | 7.51 | qfq | 25,297,337 | 188,568,436 | 5.77% |
| 2025-03-11 | 6.89 | 7.11 | 6.88 | 7.10 | 7.10 | qfq | 8,920,853 | 62,766,010 | 2.16% |
| 2025-03-10 | 6.85 | 6.96 | 6.81 | 6.95 | 6.95 | qfq | 4,870,505 | 33,600,296 | 1.91% |
| 2025-03-07 | 6.85 | 6.87 | 6.80 | 6.82 | 6.82 | qfq | 2,848,405 | 19,441,366 | -0.73% |
| 2025-03-06 | 6.87 | 6.89 | 6.80 | 6.87 | 6.87 | qfq | 3,668,811 | 25,125,467 | 0.29% |
| 2025-03-05 | 6.92 | 6.98 | 6.79 | 6.85 | 6.85 | qfq | 3,572,600 | 24,504,162 | -0.44% |
| 2025-03-04 | 6.85 | 6.91 | 6.77 | 6.88 | 6.88 | qfq | 3,592,397 | 24,512,761 | 0.29% |
| 2025-03-03 | 6.85 | 6.95 | 6.83 | 6.86 | 6.86 | qfq | 4,023,850 | 27,726,395 | 0.00% |
| 2025-02-28 | 6.96 | 7.02 | 6.85 | 6.86 | 6.86 | qfq | 4,891,957 | 33,897,192 | -1.86% |
| 2025-02-27 | 6.94 | 6.99 | 6.87 | 6.99 | 6.99 | qfq | 4,735,501 | 32,833,018 | 0.72% |
| 2025-02-26 | 6.91 | 6.97 | 6.88 | 6.94 | 6.94 | qfq | 4,916,606 | 34,002,915 | 0.29% |
| 2025-02-25 | 7.06 | 7.08 | 6.90 | 6.92 | 6.92 | qfq | 7,673,800 | 53,319,623 | -2.40% |
| 2025-02-24 | 7.13 | 7.19 | 7.05 | 7.09 | 7.09 | qfq | 9,144,651 | 65,089,933 | 1.14% |
| 2025-02-21 | 7.07 | 7.11 | 6.94 | 7.01 | 7.01 | qfq | 6,649,401 | 46,431,575 | -1.27% |
| 2025-02-20 | 7.00 | 7.13 | 6.94 | 7.10 | 7.10 | qfq | 6,513,401 | 46,122,870 | 1.57% |
| 2025-02-19 | 6.90 | 7.04 | 6.90 | 6.99 | 6.99 | qfq | 4,560,998 | 31,859,459 | 0.43% |
| 2025-02-18 | 7.10 | 7.12 | 6.90 | 6.96 | 6.96 | qfq | 6,759,800 | 47,244,340 | -1.97% |
| 2025-02-17 | 6.87 | 7.17 | 6.87 | 7.10 | 7.10 | qfq | 6,815,201 | 47,915,297 | 3.20% |
| 2025-02-14 | 6.99 | 7.02 | 6.87 | 6.88 | 6.88 | qfq | 4,607,100 | 31,955,646 | -1.71% |
| 2025-02-13 | 7.02 | 7.10 | 6.99 | 7.00 | 7.00 | qfq | 5,096,400 | 35,914,598 | -0.43% |
| 2025-02-12 | 7.03 | 7.07 | 6.92 | 7.03 | 7.03 | qfq | 4,604,900 | 32,164,008 | -0.14% |
| 2025-02-11 | 7.12 | 7.16 | 6.99 | 7.04 | 7.04 | qfq | 4,254,901 | 29,940,722 | -1.26% |
| 2025-02-10 | 6.98 | 7.13 | 6.98 | 7.13 | 7.13 | qfq | 4,431,182 | 31,350,214 | 2.15% |
| 2025-02-07 | 6.84 | 7.05 | 6.84 | 6.98 | 6.98 | qfq | 4,956,701 | 34,497,156 | 1.90% |
| 2025-02-06 | 6.83 | 6.86 | 6.70 | 6.85 | 6.85 | qfq | 3,881,897 | 26,337,371 | 0.44% |
| 2025-02-05 | 6.82 | 6.88 | 6.73 | 6.82 | 6.82 | qfq | 3,623,138 | 24,650,649 | 0.15% |
| 2025-01-27 | 6.86 | 7.07 | 6.80 | 6.81 | 6.81 | qfq | 4,647,750 | 32,224,899 | -1.59% |
| 2025-01-24 | 6.90 | 6.99 | 6.82 | 6.92 | 6.92 | qfq | 3,119,747 | 21,471,950 | 0.44% |
| 2025-01-23 | 6.90 | 7.05 | 6.87 | 6.89 | 6.89 | qfq | 4,637,230 | 32,320,625 | 1.03% |
| 2025-01-22 | 6.95 | 6.99 | 6.77 | 6.82 | 6.82 | qfq | 3,798,800 | 26,008,526 | -2.43% |
| 2025-01-21 | 7.15 | 7.19 | 6.95 | 6.99 | 6.99 | qfq | 3,484,390 | 24,475,219 | -2.37% |
| 2025-01-20 | 7.16 | 7.18 | 7.04 | 7.16 | 7.16 | qfq | 3,211,700 | 22,914,197 | 0.85% |
| 2025-01-17 | 7.10 | 7.12 | 7.00 | 7.10 | 7.10 | qfq | 3,451,290 | 24,417,013 | -0.28% |
| 2025-01-16 | 7.12 | 7.23 | 7.05 | 7.12 | 7.12 | qfq | 4,191,108 | 29,923,239 | 0.14% |
| 2025-01-15 | 7.10 | 7.18 | 7.05 | 7.11 | 7.11 | qfq | 4,180,701 | 29,770,298 | -0.14% |
| 2025-01-14 | 6.88 | 7.12 | 6.85 | 7.12 | 7.12 | qfq | 6,608,190 | 46,485,466 | 3.34% |
| 2025-01-13 | 6.77 | 6.98 | 6.70 | 6.89 | 6.89 | qfq | 4,843,999 | 33,217,957 | 1.92% |
| 2025-01-10 | 7.00 | 7.02 | 6.76 | 6.76 | 6.76 | qfq | 4,138,201 | 28,391,310 | -2.31% |
| 2025-01-09 | 6.92 | 7.02 | 6.89 | 6.92 | 6.92 | qfq | 4,934,301 | 34,278,270 | -1.56% |
| 2025-01-08 | 6.92 | 7.23 | 6.83 | 7.03 | 7.03 | qfq | 8,185,391 | 57,543,845 | 1.74% |
| 2025-01-07 | 6.79 | 6.92 | 6.75 | 6.91 | 6.91 | qfq | 3,744,200 | 25,596,680 | 2.22% |
| 2025-01-06 | 6.87 | 6.90 | 6.56 | 6.76 | 6.76 | qfq | 4,256,855 | 28,738,110 | -2.31% |
| 2025-01-03 | 7.42 | 7.50 | 6.88 | 6.92 | 6.92 | qfq | 9,552,962 | 67,570,774 | -6.86% |
| 2025-01-02 | 7.38 | 7.74 | 7.30 | 7.43 | 7.43 | qfq | 10,801,800 | 81,510,419 | 0.27% |
| 2024-12-31 | 7.40 | 7.55 | 7.37 | 7.41 | 7.41 | qfq | 6,662,849 | 49,733,490 | 0.54% |
| 2024-12-30 | 7.64 | 7.65 | 7.35 | 7.37 | 7.37 | qfq | 7,163,800 | 53,031,396 | -4.04% |
| 2024-12-27 | 7.36 | 7.78 | 7.29 | 7.68 | 7.68 | qfq | 9,165,601 | 69,800,787 | 4.49% |
| 2024-12-26 | 7.25 | 7.37 | 7.22 | 7.35 | 7.35 | qfq | 4,202,195 | 30,729,041 | 1.94% |
| 2024-12-25 | 7.45 | 7.47 | 7.12 | 7.21 | 7.21 | qfq | 6,143,095 | 44,402,390 | -2.96% |
| 2024-12-24 | 7.52 | 7.62 | 7.33 | 7.43 | 7.43 | qfq | 5,871,900 | 43,633,404 | -0.93% |
| 2024-12-23 | 7.91 | 7.94 | 7.47 | 7.50 | 7.50 | qfq | 9,418,311 | 71,824,463 | -5.18% |
| 2024-12-20 | 7.80 | 8.05 | 7.76 | 7.91 | 7.91 | qfq | 6,871,200 | 54,534,187 | 1.02% |
| 2024-12-19 | 7.72 | 7.84 | 7.65 | 7.83 | 7.83 | qfq | 8,913,645 | 69,128,299 | 0.00% |
| 2024-12-18 | 8.07 | 8.11 | 7.68 | 7.83 | 7.83 | qfq | 12,757,169 | 101,324,812 | 1.29% |
| 2024-12-17 | 8.16 | 8.24 | 7.70 | 7.73 | 7.73 | qfq | 12,544,477 | 98,627,756 | -5.73% |
| 2024-12-16 | 8.28 | 8.37 | 8.14 | 8.20 | 8.20 | qfq | 10,199,700 | 84,167,646 | -1.20% |
| 2024-12-13 | 8.53 | 8.58 | 8.28 | 8.30 | 8.30 | qfq | 18,851,419 | 158,182,116 | -4.71% |
| 2024-12-12 | 8.20 | 8.88 | 8.20 | 8.71 | 8.71 | qfq | 30,153,514 | 258,082,175 | 5.58% |
| 2024-12-11 | 8.09 | 8.36 | 8.05 | 8.25 | 8.25 | qfq | 13,466,878 | 111,124,505 | 2.87% |
| 2024-12-10 | 8.21 | 8.32 | 8.02 | 8.02 | 8.02 | qfq | 11,116,173 | 90,579,381 | 0.12% |
| 2024-12-09 | 7.99 | 8.15 | 7.95 | 8.01 | 8.01 | qfq | 9,586,802 | 77,029,252 | 0.00% |
| 2024-12-06 | 7.85 | 8.03 | 7.82 | 8.01 | 8.01 | qfq | 7,412,805 | 58,954,870 | 1.78% |
| 2024-12-05 | 7.84 | 7.89 | 7.77 | 7.87 | 7.87 | qfq | 6,871,214 | 53,782,415 | -0.38% |
| 2024-12-04 | 7.97 | 8.12 | 7.87 | 7.90 | 7.90 | qfq | 7,194,913 | 57,545,602 | -1.37% |
| 2024-12-03 | 8.05 | 8.13 | 7.95 | 8.01 | 8.01 | qfq | 7,516,900 | 60,369,457 | -1.23% |
| 2024-12-02 | 8.00 | 8.12 | 7.89 | 8.11 | 8.11 | qfq | 9,478,605 | 76,390,871 | 1.76% |
| 2024-11-29 | 7.78 | 8.00 | 7.78 | 7.97 | 7.97 | qfq | 10,037,200 | 79,587,495 | 1.66% |
| 2024-11-28 | 7.60 | 7.90 | 7.60 | 7.84 | 7.84 | qfq | 11,592,744 | 90,507,885 | 2.08% |
| 2024-11-27 | 7.61 | 7.72 | 7.29 | 7.68 | 7.68 | qfq | 10,734,070 | 80,722,055 | -0.13% |
| 2024-11-26 | 7.60 | 7.88 | 7.60 | 7.69 | 7.69 | qfq | 9,431,470 | 73,057,128 | 1.18% |
| 2024-11-25 | 7.46 | 7.71 | 7.43 | 7.60 | 7.60 | qfq | 7,779,400 | 59,125,131 | 1.74% |
| 2024-11-22 | 7.76 | 7.85 | 7.46 | 7.47 | 7.47 | qfq | 8,596,001 | 66,065,636 | -3.98% |
| 2024-11-21 | 7.77 | 7.92 | 7.69 | 7.78 | 7.78 | qfq | 8,387,207 | 65,185,792 | -0.51% |
| 2024-11-20 | 7.72 | 7.88 | 7.59 | 7.82 | 7.82 | qfq | 11,672,302 | 90,533,932 | 0.90% |
| 2024-11-19 | 7.95 | 7.95 | 7.47 | 7.75 | 7.75 | qfq | 16,942,707 | 130,390,961 | -3.61% |
| 2024-11-18 | 7.86 | 8.20 | 7.60 | 8.04 | 8.04 | qfq | 19,600,802 | 155,651,928 | 4.15% |
| 2024-11-15 | 7.67 | 7.94 | 7.63 | 7.72 | 7.72 | qfq | 10,793,464 | 84,106,480 | 0.52% |
| 2024-11-14 | 7.80 | 7.89 | 7.66 | 7.68 | 7.68 | qfq | 7,397,200 | 57,458,181 | -2.54% |
| 2024-11-13 | 7.90 | 7.99 | 7.73 | 7.88 | 7.88 | qfq | 8,515,800 | 66,747,624 | -0.76% |
| 2024-11-12 | 8.02 | 8.13 | 7.87 | 7.94 | 7.94 | qfq | 12,791,212 | 102,742,465 | -0.38% |
| 2024-11-11 | 8.04 | 8.10 | 7.82 | 7.97 | 7.97 | qfq | 17,169,075 | 136,208,281 | -1.36% |
| 2024-11-08 | 8.80 | 8.80 | 8.06 | 8.08 | 8.08 | qfq | 36,648,665 | 302,667,545 | -3.00% |
| 2024-11-07 | 7.57 | 8.33 | 7.51 | 8.33 | 8.33 | qfq | 17,178,400 | 138,594,407 | 10.04% |
| 2024-11-06 | 7.40 | 7.62 | 7.33 | 7.57 | 7.57 | qfq | 12,256,736 | 91,825,407 | 2.02% |
| 2024-11-05 | 7.40 | 7.44 | 7.35 | 7.42 | 7.42 | qfq | 9,230,243 | 68,288,732 | 0.41% |
| 2024-11-04 | 7.33 | 7.41 | 7.21 | 7.39 | 7.39 | qfq | 7,421,163 | 54,417,800 | 0.96% |
| 2024-11-01 | 7.42 | 7.65 | 7.28 | 7.32 | 7.32 | qfq | 13,517,101 | 100,766,362 | -1.21% |
| 2024-10-31 | 7.46 | 7.51 | 7.39 | 7.41 | 7.41 | qfq | 6,483,800 | 48,203,242 | -0.80% |
| 2024-10-30 | 7.38 | 7.57 | 7.38 | 7.47 | 7.47 | qfq | 6,297,022 | 47,096,038 | 0.13% |
| 2024-10-29 | 7.69 | 7.73 | 7.44 | 7.46 | 7.46 | qfq | 7,851,500 | 59,125,632 | -2.74% |
| 2024-10-28 | 7.50 | 7.68 | 7.46 | 7.67 | 7.67 | qfq | 9,621,044 | 73,279,255 | 2.27% |
| 2024-10-25 | 7.51 | 7.59 | 7.44 | 7.50 | 7.50 | qfq | 8,450,748 | 63,404,462 | 0.00% |
| 2024-10-24 | 7.53 | 7.62 | 7.40 | 7.50 | 7.50 | qfq | 8,316,400 | 62,670,901 | -0.40% |
| 2024-10-23 | 7.45 | 7.60 | 7.39 | 7.53 | 7.53 | qfq | 9,928,774 | 74,516,344 | 0.94% |
| 2024-10-22 | 7.20 | 7.55 | 7.20 | 7.46 | 7.46 | qfq | 10,827,579 | 80,106,253 | 3.18% |
| 2024-10-21 | 7.05 | 7.30 | 7.05 | 7.23 | 7.23 | qfq | 11,802,867 | 84,712,815 | 4.03% |
| 2024-10-18 | 6.84 | 7.03 | 6.84 | 6.95 | 6.95 | qfq | 6,585,234 | 45,632,704 | 0.72% |
| 2024-10-17 | 7.04 | 7.09 | 6.89 | 6.90 | 6.90 | qfq | 4,751,406 | 33,129,821 | -1.15% |
| 2024-10-16 | 6.93 | 7.08 | 6.91 | 6.98 | 6.98 | qfq | 4,867,513 | 34,088,493 | -0.57% |
| 2024-10-15 | 7.20 | 7.20 | 7.02 | 7.02 | 7.02 | qfq | 6,311,036 | 44,795,567 | -2.50% |
| 2024-10-14 | 6.99 | 7.22 | 6.92 | 7.20 | 7.20 | qfq | 8,223,697 | 58,411,361 | 3.75% |
| 2024-10-11 | 7.20 | 7.25 | 6.82 | 6.94 | 6.94 | qfq | 11,413,205 | 80,621,676 | -6.22% |
| 2024-10-10 | 6.94 | 7.60 | 6.94 | 7.40 | 7.40 | qfq | 16,420,186 | 120,424,682 | 6.63% |
| 2024-10-09 | 7.47 | 7.47 | 6.92 | 6.94 | 6.94 | qfq | 12,212,056 | 87,274,100 | -8.56% |
| 2024-10-08 | 8.12 | 8.18 | 7.22 | 7.59 | 7.59 | qfq | 21,897,145 | 168,352,863 | 1.88% |
| 2024-09-30 | 7.09 | 7.49 | 6.89 | 7.45 | 7.45 | qfq | 16,209,500 | 117,556,443 | 7.35% |
| 2024-09-27 | 6.84 | 7.06 | 6.80 | 6.94 | 6.94 | qfq | 7,376,500 | 50,981,293 | 2.36% |
| 2024-09-26 | 6.61 | 6.79 | 6.60 | 6.78 | 6.78 | qfq | 5,275,100 | 35,394,892 | 2.57% |
| 2024-09-25 | 6.60 | 6.78 | 6.55 | 6.61 | 6.61 | qfq | 6,375,111 | 42,380,162 | 1.54% |
| 2024-09-24 | 6.33 | 6.52 | 6.32 | 6.51 | 6.51 | qfq | 5,559,810 | 35,869,819 | 3.33% |
| 2024-09-23 | 6.32 | 6.35 | 6.26 | 6.30 | 6.30 | qfq | 3,328,400 | 20,949,354 | -1.41% |
| 2024-09-20 | 6.40 | 6.41 | 6.28 | 6.39 | 6.39 | qfq | 3,708,999 | 23,460,496 | -0.16% |
| 2024-09-19 | 6.10 | 6.46 | 6.09 | 6.40 | 6.40 | qfq | 6,144,960 | 38,929,369 | 4.92% |
| 2024-09-18 | 6.16 | 6.19 | 6.00 | 6.10 | 6.10 | qfq | 3,231,700 | 19,663,324 | -0.65% |
| 2024-09-13 | 6.15 | 6.33 | 6.05 | 6.14 | 6.14 | qfq | 3,712,000 | 23,028,517 | 0.00% |
| 2024-09-12 | 6.10 | 6.23 | 6.09 | 6.14 | 6.14 | qfq | 2,978,447 | 18,361,851 | 0.99% |
| 2024-09-11 | 6.28 | 6.29 | 6.02 | 6.08 | 6.08 | qfq | 4,300,900 | 26,377,685 | -3.34% |
| 2024-09-10 | 6.31 | 6.42 | 6.24 | 6.29 | 6.29 | qfq | 4,164,100 | 26,267,786 | -0.63% |
| 2024-09-09 | 6.17 | 6.43 | 6.06 | 6.33 | 6.33 | qfq | 4,917,601 | 30,920,621 | 2.43% |
| 2024-09-06 | 6.29 | 6.32 | 6.11 | 6.18 | 6.18 | qfq | 2,366,700 | 14,754,509 | -1.44% |
| 2024-09-05 | 6.21 | 6.30 | 6.18 | 6.27 | 6.27 | qfq | 2,267,419 | 14,160,759 | 0.97% |
| 2024-09-04 | 6.30 | 6.35 | 6.19 | 6.21 | 6.21 | qfq | 3,155,856 | 19,760,126 | -2.20% |
| 2024-09-03 | 6.35 | 6.40 | 6.27 | 6.35 | 6.35 | qfq | 2,715,600 | 17,175,206 | 0.16% |
| 2024-09-02 | 6.38 | 6.50 | 6.34 | 6.34 | 6.34 | qfq | 3,268,900 | 20,970,328 | -1.09% |
| 2024-08-30 | 6.19 | 6.57 | 6.18 | 6.41 | 6.41 | qfq | 4,567,500 | 29,229,230 | 3.39% |
| 2024-08-29 | 6.31 | 6.41 | 6.18 | 6.20 | 6.20 | qfq | 3,273,100 | 20,364,783 | -1.59% |
| 2024-08-28 | 6.31 | 6.38 | 6.21 | 6.30 | 6.30 | qfq | 1,920,000 | 12,119,067 | -0.32% |
| 2024-08-27 | 6.43 | 6.50 | 6.30 | 6.32 | 6.32 | qfq | 2,596,902 | 16,585,838 | -1.10% |
| 2024-08-26 | 6.29 | 6.46 | 6.20 | 6.39 | 6.39 | qfq | 3,142,200 | 20,046,354 | 2.40% |
| 2024-08-23 | 6.25 | 6.30 | 6.20 | 6.24 | 6.24 | qfq | 2,876,500 | 17,965,643 | -1.11% |
| 2024-08-22 | 6.39 | 6.45 | 6.27 | 6.31 | 6.31 | qfq | 2,200,100 | 13,993,737 | -1.10% |
| 2024-08-21 | 6.43 | 6.45 | 6.33 | 6.38 | 6.38 | qfq | 2,659,300 | 16,961,242 | -0.93% |
| 2024-08-20 | 6.53 | 6.53 | 6.36 | 6.44 | 6.44 | qfq | 2,248,800 | 14,438,708 | -0.62% |
| 2024-08-19 | 6.35 | 6.54 | 6.30 | 6.48 | 6.48 | qfq | 3,567,900 | 22,971,606 | 2.05% |
| 2024-08-16 | 6.53 | 6.54 | 6.35 | 6.35 | 6.35 | qfq | 3,291,100 | 21,115,086 | -2.61% |
| 2024-08-15 | 6.49 | 6.57 | 6.46 | 6.52 | 6.52 | qfq | 2,123,000 | 13,845,219 | 0.00% |
| 2024-08-14 | 6.54 | 6.58 | 6.45 | 6.52 | 6.52 | qfq | 2,057,700 | 13,436,226 | 0.00% |
| 2024-08-13 | 6.47 | 6.52 | 6.36 | 6.52 | 6.52 | qfq | 2,740,600 | 17,707,351 | 1.56% |
| 2024-08-12 | 6.45 | 6.51 | 6.38 | 6.42 | 6.42 | qfq | 2,564,600 | 16,553,076 | -0.77% |
| 2024-08-09 | 6.60 | 6.60 | 6.45 | 6.47 | 6.47 | qfq | 4,575,028 | 29,768,352 | -1.52% |
| 2024-08-08 | 6.36 | 6.63 | 6.33 | 6.57 | 6.57 | qfq | 5,813,644 | 37,865,461 | 2.66% |
| 2024-08-07 | 6.42 | 6.44 | 6.33 | 6.40 | 6.40 | qfq | 2,822,100 | 17,974,253 | -0.47% |
| 2024-08-06 | 6.29 | 6.45 | 6.29 | 6.43 | 6.43 | qfq | 4,251,002 | 27,079,299 | 2.55% |
| 2024-08-05 | 6.26 | 6.43 | 6.22 | 6.27 | 6.27 | qfq | 4,928,700 | 31,254,083 | -0.16% |
| 2024-08-02 | 6.23 | 6.38 | 6.20 | 6.28 | 6.28 | qfq | 3,965,403 | 25,005,751 | 0.64% |
| 2024-08-01 | 6.30 | 6.38 | 6.23 | 6.24 | 6.24 | qfq | 3,872,103 | 24,365,513 | -0.32% |
| 2024-07-31 | 6.13 | 6.27 | 6.09 | 6.26 | 6.26 | qfq | 3,959,902 | 24,608,712 | 1.79% |
| 2024-07-30 | 6.08 | 6.15 | 6.04 | 6.15 | 6.15 | qfq | 2,717,400 | 16,553,376 | 1.82% |
| 2024-07-29 | 6.01 | 6.09 | 5.96 | 6.04 | 6.04 | qfq | 2,266,001 | 13,667,333 | 0.83% |
| 2024-07-26 | 5.91 | 6.03 | 5.90 | 5.99 | 5.99 | qfq | 2,321,101 | 13,877,694 | 1.18% |
| 2024-07-25 | 5.83 | 5.94 | 5.79 | 5.92 | 5.92 | qfq | 2,676,200 | 15,758,516 | 1.37% |
| 2024-07-24 | 5.94 | 6.03 | 5.81 | 5.84 | 5.84 | qfq | 3,590,801 | 21,143,971 | -2.18% |
| 2024-07-23 | 6.05 | 6.11 | 5.95 | 5.97 | 5.97 | qfq | 3,479,223 | 21,042,245 | -1.32% |
| 2024-07-22 | 5.90 | 6.05 | 5.88 | 6.05 | 6.05 | qfq | 4,328,546 | 25,891,013 | 2.72% |
| 2024-07-19 | 5.80 | 5.90 | 5.73 | 5.89 | 5.89 | qfq | 2,845,600 | 16,588,512 | 1.03% |
| 2024-07-18 | 5.87 | 5.87 | 5.69 | 5.83 | 5.83 | qfq | 2,428,007 | 14,030,480 | -0.17% |
| 2024-07-17 | 5.78 | 5.87 | 5.74 | 5.84 | 5.84 | qfq | 3,006,407 | 17,474,831 | 0.69% |
| 2024-07-16 | 5.77 | 5.88 | 5.73 | 5.80 | 5.80 | qfq | 3,920,607 | 22,705,845 | -0.34% |
| 2024-07-15 | 5.98 | 6.04 | 5.75 | 5.82 | 5.82 | qfq | 7,087,702 | 41,680,658 | 1.22% |
| 2024-07-12 | 5.73 | 5.86 | 5.68 | 5.75 | 5.75 | qfq | 2,618,400 | 15,117,013 | 0.35% |
| 2024-07-11 | 5.62 | 5.78 | 5.57 | 5.73 | 5.73 | qfq | 3,224,900 | 18,393,442 | 3.99% |
| 2024-07-10 | 5.68 | 5.68 | 5.51 | 5.51 | 5.51 | qfq | 2,317,101 | 12,894,060 | -2.65% |
| 2024-07-09 | 5.65 | 5.73 | 5.47 | 5.66 | 5.66 | qfq | 2,500,500 | 13,993,605 | -0.18% |
| 2024-07-08 | 5.83 | 5.88 | 5.64 | 5.67 | 5.67 | qfq | 2,494,300 | 14,250,638 | -2.91% |
| 2024-07-05 | 5.69 | 5.84 | 5.67 | 5.84 | 5.84 | qfq | 2,794,400 | 16,143,464 | 2.10% |
| 2024-07-04 | 5.94 | 5.95 | 5.71 | 5.72 | 5.72 | qfq | 3,432,200 | 19,907,987 | -3.70% |
| 2024-07-03 | 5.95 | 6.05 | 5.88 | 5.94 | 5.94 | qfq | 4,506,800 | 26,866,583 | 0.85% |
| 2024-07-02 | 5.70 | 5.92 | 5.67 | 5.89 | 5.89 | qfq | 4,676,500 | 27,383,425 | 3.15% |
| 2024-07-01 | 5.70 | 5.74 | 5.59 | 5.71 | 5.71 | qfq | 2,464,700 | 13,963,032 | 1.42% |
| 2024-06-28 | 5.61 | 5.72 | 5.57 | 5.63 | 5.63 | qfq | 2,062,600 | 11,685,106 | 0.18% |
| 2024-06-27 | 5.65 | 5.72 | 5.59 | 5.62 | 5.62 | qfq | 2,295,743 | 13,002,407 | -0.35% |
| 2024-06-26 | 5.46 | 5.64 | 5.40 | 5.64 | 5.64 | qfq | 2,522,042 | 13,941,901 | 3.30% |
| 2024-06-25 | 5.42 | 5.53 | 5.35 | 5.46 | 5.46 | qfq | 2,412,300 | 13,122,214 | 0.74% |
| 2024-06-24 | 5.60 | 5.63 | 5.32 | 5.42 | 5.42 | qfq | 3,470,500 | 18,938,445 | -3.90% |
| 2024-06-21 | 5.64 | 5.73 | 5.60 | 5.64 | 5.64 | qfq | 2,195,600 | 12,463,716 | -0.70% |
| 2024-06-20 | 5.89 | 5.90 | 5.68 | 5.68 | 5.68 | qfq | 3,301,000 | 18,972,322 | -3.24% |
| 2024-06-19 | 5.87 | 5.94 | 5.85 | 5.87 | 5.87 | qfq | 2,426,100 | 14,319,594 | 0.17% |
| 2024-06-18 | 5.82 | 5.89 | 5.81 | 5.86 | 5.86 | qfq | 2,174,201 | 12,730,954 | 1.03% |
| 2024-06-17 | 6.00 | 6.00 | 5.78 | 5.80 | 5.80 | qfq | 2,638,400 | 15,352,210 | -2.03% |
| 2024-06-14 | 5.90 | 5.94 | 5.82 | 5.92 | 5.92 | qfq | 1,895,200 | 11,162,030 | 0.68% |
| 2024-06-13 | 6.00 | 6.02 | 5.86 | 5.88 | 5.88 | qfq | 2,893,210 | 17,139,103 | -1.51% |
| 2024-06-12 | 5.95 | 6.01 | 5.91 | 5.97 | 5.97 | qfq | 2,539,510 | 15,151,013 | 1.02% |
| 2024-06-11 | 6.02 | 6.02 | 5.86 | 5.91 | 5.91 | qfq | 2,821,800 | 16,697,120 | -1.99% |
| 2024-06-07 | 5.78 | 6.04 | 5.78 | 6.03 | 6.03 | qfq | 5,235,500 | 31,144,917 | 5.05% |
| 2024-06-06 | 6.05 | 6.07 | 5.72 | 5.74 | 5.74 | qfq | 6,886,122 | 40,044,305 | -4.97% |
| 2024-06-05 | 6.23 | 6.25 | 6.02 | 6.04 | 6.04 | qfq | 5,478,000 | 33,531,965 | -4.13% |
| 2024-06-04 | 6.48 | 6.54 | 6.13 | 6.30 | 6.30 | qfq | 7,986,195 | 50,274,186 | -3.82% |
| 2024-06-03 | 6.36 | 6.88 | 6.34 | 6.55 | 6.55 | qfq | 9,343,000 | 61,598,807 | 3.15% |
| 2024-05-31 | 6.33 | 6.39 | 6.29 | 6.35 | 6.35 | qfq | 2,699,901 | 17,097,698 | 0.16% |
| 2024-05-30 | 6.41 | 6.46 | 6.31 | 6.34 | 6.34 | qfq | 2,904,800 | 18,473,005 | -1.55% |
| 2024-05-29 | 6.43 | 6.53 | 6.34 | 6.44 | 6.44 | qfq | 2,628,828 | 16,973,303 | 0.16% |
| 2024-05-28 | 6.57 | 6.57 | 6.40 | 6.43 | 6.43 | qfq | 2,968,900 | 19,206,044 | -2.13% |
| 2024-05-27 | 6.66 | 6.68 | 6.46 | 6.57 | 6.57 | qfq | 4,187,400 | 27,360,099 | -1.35% |
| 2024-05-24 | 6.63 | 6.75 | 6.59 | 6.66 | 6.66 | qfq | 4,631,600 | 30,965,358 | 1.06% |
| 2024-05-23 | 6.79 | 6.82 | 6.54 | 6.59 | 6.59 | qfq | 5,026,600 | 33,334,209 | -3.37% |
| 2024-05-22 | 6.86 | 6.93 | 6.78 | 6.82 | 6.82 | qfq | 3,530,894 | 24,129,819 | -0.58% |
| 2024-05-21 | 7.02 | 7.02 | 6.82 | 6.86 | 6.86 | qfq | 4,033,700 | 27,755,418 | -1.58% |
| 2024-05-20 | 6.93 | 7.03 | 6.91 | 6.97 | 6.97 | qfq | 5,421,010 | 37,845,873 | 0.43% |
| 2024-05-17 | 6.90 | 6.96 | 6.83 | 6.94 | 6.94 | qfq | 3,816,700 | 26,296,609 | 0.43% |
| 2024-05-16 | 6.80 | 6.99 | 6.78 | 6.91 | 6.91 | qfq | 4,665,600 | 32,165,689 | 2.07% |
| 2024-05-15 | 6.81 | 6.87 | 6.75 | 6.77 | 6.77 | qfq | 3,254,500 | 22,133,549 | -0.73% |
| 2024-05-14 | 6.74 | 6.85 | 6.73 | 6.82 | 6.82 | qfq | 3,199,000 | 21,801,295 | 1.19% |
| 2024-05-13 | 6.89 | 6.90 | 6.68 | 6.74 | 6.74 | qfq | 4,962,700 | 33,639,257 | -2.18% |
| 2024-05-10 | 6.95 | 7.07 | 6.87 | 6.89 | 6.89 | qfq | 5,187,301 | 35,967,081 | -0.86% |
| 2024-05-09 | 6.90 | 7.01 | 6.90 | 6.95 | 6.95 | qfq | 5,344,200 | 37,233,924 | 0.29% |
| 2024-05-08 | 6.92 | 7.01 | 6.84 | 6.93 | 6.93 | qfq | 4,866,200 | 33,790,606 | 0.00% |
| 2024-05-07 | 6.89 | 6.98 | 6.84 | 6.93 | 6.93 | qfq | 4,991,337 | 34,505,711 | 0.73% |
| 2024-05-06 | 6.70 | 6.91 | 6.70 | 6.88 | 6.88 | qfq | 6,780,901 | 46,365,223 | 3.15% |
| 2024-04-30 | 6.76 | 6.84 | 6.63 | 6.67 | 6.67 | qfq | 6,148,836 | 41,431,090 | -0.89% |
| 2024-04-29 | 6.48 | 6.76 | 6.48 | 6.73 | 6.73 | qfq | 6,476,837 | 43,228,137 | 2.91% |
| 2024-04-26 | 6.52 | 6.59 | 6.39 | 6.54 | 6.54 | qfq | 6,191,536 | 40,284,488 | -0.61% |
| 2024-04-25 | 6.48 | 6.58 | 6.43 | 6.58 | 6.58 | qfq | 5,647,531 | 36,790,546 | 1.23% |
| 2024-04-24 | 6.45 | 6.55 | 6.43 | 6.50 | 6.50 | qfq | 4,385,030 | 28,419,916 | 0.15% |
| 2024-04-23 | 6.47 | 6.52 | 6.38 | 6.49 | 6.49 | qfq | 4,617,800 | 29,873,767 | 1.09% |
| 2024-04-22 | 6.65 | 6.66 | 6.28 | 6.42 | 6.42 | qfq | 6,717,608 | 43,280,664 | -3.89% |
| 2024-04-19 | 6.68 | 6.98 | 6.50 | 6.68 | 6.68 | qfq | 9,509,205 | 63,941,267 | -1.76% |
| 2024-04-18 | 6.66 | 7.02 | 6.60 | 6.80 | 6.80 | qfq | 10,468,700 | 71,474,688 | 2.26% |
| 2024-04-17 | 6.27 | 6.72 | 6.27 | 6.65 | 6.65 | qfq | 9,259,053 | 60,926,743 | 6.23% |
| 2024-04-16 | 6.87 | 6.88 | 6.26 | 6.26 | 6.26 | qfq | 12,699,523 | 81,324,489 | -10.06% |
| 2024-04-15 | 7.40 | 7.44 | 6.79 | 6.96 | 6.96 | qfq | 16,892,066 | 118,587,908 | -7.69% |
| 2024-04-12 | 7.80 | 7.89 | 7.52 | 7.54 | 7.54 | qfq | 12,581,381 | 96,581,169 | -3.95% |
| 2024-04-11 | 7.95 | 8.25 | 7.79 | 7.85 | 7.85 | qfq | 15,809,507 | 126,151,989 | -3.21% |
| 2024-04-10 | 8.21 | 8.50 | 8.09 | 8.11 | 8.11 | qfq | 23,367,716 | 193,084,604 | -2.76% |
| 2024-04-09 | 8.05 | 8.37 | 7.74 | 8.34 | 8.34 | qfq | 25,646,014 | 206,097,033 | 1.21% |
| 2024-04-08 | 7.81 | 8.51 | 7.66 | 8.24 | 8.24 | qfq | 26,888,316 | 218,136,880 | 3.78% |
| 2024-04-03 | 7.64 | 8.18 | 7.64 | 7.94 | 7.94 | qfq | 21,699,565 | 172,922,192 | 2.58% |
| 2024-04-02 | 7.72 | 7.90 | 7.59 | 7.74 | 7.74 | qfq | 13,612,182 | 105,568,245 | 0.00% |
| 2024-04-01 | 7.43 | 7.86 | 7.43 | 7.74 | 7.74 | qfq | 16,836,854 | 129,258,294 | 3.34% |
| 2024-03-29 | 7.21 | 7.66 | 7.21 | 7.49 | 7.49 | qfq | 14,276,923 | 106,828,760 | 4.32% |
| 2024-03-28 | 6.86 | 7.32 | 6.83 | 7.18 | 7.18 | qfq | 9,022,724 | 64,397,750 | 0.84% |
| 2024-03-27 | 7.38 | 7.51 | 7.10 | 7.12 | 7.12 | qfq | 12,447,401 | 90,874,398 | -5.44% |
| 2024-03-26 | 7.14 | 7.60 | 7.05 | 7.53 | 7.53 | qfq | 12,337,847 | 90,090,800 | 5.61% |
| 2024-03-25 | 7.36 | 7.45 | 7.12 | 7.13 | 7.13 | qfq | 6,112,000 | 44,504,433 | -3.78% |
| 2024-03-22 | 7.59 | 7.63 | 7.28 | 7.41 | 7.41 | qfq | 8,485,720 | 63,171,465 | -2.37% |
| 2024-03-21 | 7.50 | 7.62 | 7.45 | 7.59 | 7.59 | qfq | 10,193,300 | 76,961,763 | 0.93% |
| 2024-03-20 | 7.33 | 7.66 | 7.32 | 7.52 | 7.52 | qfq | 13,336,901 | 100,343,558 | 2.45% |
| 2024-03-19 | 7.28 | 7.43 | 7.27 | 7.34 | 7.34 | qfq | 5,759,628 | 42,420,123 | 0.96% |
| 2024-03-18 | 7.17 | 7.28 | 7.14 | 7.27 | 7.27 | qfq | 5,869,100 | 42,340,231 | 1.39% |
| 2024-03-15 | 7.05 | 7.18 | 7.02 | 7.17 | 7.17 | qfq | 4,653,400 | 33,129,145 | 1.13% |
| 2024-03-14 | 7.16 | 7.20 | 7.01 | 7.09 | 7.09 | qfq | 4,184,300 | 29,780,250 | -0.98% |
| 2024-03-13 | 7.21 | 7.25 | 7.11 | 7.16 | 7.16 | qfq | 4,901,500 | 35,079,857 | -0.42% |
| 2024-03-12 | 7.08 | 7.19 | 7.04 | 7.19 | 7.19 | qfq | 6,065,400 | 43,216,603 | 1.99% |
| 2024-03-11 | 6.88 | 7.05 | 6.88 | 7.05 | 7.05 | qfq | 5,779,500 | 40,370,470 | 2.03% |
| 2024-03-08 | 6.99 | 7.01 | 6.78 | 6.91 | 6.91 | qfq | 6,224,600 | 42,810,048 | -1.00% |
| 2024-03-07 | 6.98 | 7.12 | 6.95 | 6.98 | 6.98 | qfq | 4,642,900 | 32,691,337 | 0.00% |
| 2024-03-06 | 6.87 | 7.12 | 6.81 | 6.98 | 6.98 | qfq | 5,110,036 | 35,610,934 | 1.01% |
| 2024-03-05 | 7.13 | 7.13 | 6.89 | 6.91 | 6.91 | qfq | 5,107,300 | 35,633,642 | -2.54% |
| 2024-03-04 | 7.15 | 7.20 | 7.02 | 7.09 | 7.09 | qfq | 5,182,400 | 36,776,794 | -0.84% |
| 2024-03-01 | 7.19 | 7.27 | 7.02 | 7.15 | 7.15 | qfq | 6,618,501 | 47,203,795 | -0.56% |
| 2024-02-29 | 6.82 | 7.20 | 6.81 | 7.19 | 7.19 | qfq | 9,353,374 | 66,098,330 | 3.30% |
| 2024-02-28 | 7.50 | 7.76 | 6.91 | 6.96 | 6.96 | qfq | 14,801,803 | 108,798,260 | -7.32% |
| 2024-02-27 | 7.24 | 7.53 | 7.21 | 7.51 | 7.51 | qfq | 11,274,800 | 83,668,899 | 4.02% |
| 2024-02-26 | 7.14 | 7.39 | 7.06 | 7.22 | 7.22 | qfq | 8,990,601 | 64,791,739 | 0.98% |
| 2024-02-23 | 6.99 | 7.19 | 6.95 | 7.15 | 7.15 | qfq | 9,391,901 | 66,476,322 | 2.14% |
| 2024-02-22 | 6.76 | 7.10 | 6.71 | 7.00 | 7.00 | qfq | 8,760,803 | 60,788,931 | 3.40% |
| 2024-02-21 | 6.57 | 7.00 | 6.49 | 6.77 | 6.77 | qfq | 12,377,001 | 84,002,562 | 2.73% |
| 2024-02-20 | 6.56 | 6.61 | 6.40 | 6.59 | 6.59 | qfq | 7,181,100 | 46,913,593 | 0.15% |
| 2024-02-19 | 6.31 | 6.61 | 6.28 | 6.58 | 6.58 | qfq | 11,868,687 | 77,113,119 | 3.62% |
| 2024-02-08 | 5.79 | 6.48 | 5.35 | 6.35 | 6.35 | qfq | 17,218,376 | 101,372,724 | 6.90% |
| 2024-02-07 | 6.52 | 6.61 | 5.94 | 5.94 | 5.94 | qfq | 19,557,793 | 123,004,000 | -10.00% |
| 2024-02-06 | 6.60 | 6.98 | 6.60 | 6.60 | 6.60 | qfq | 23,015,800 | 153,615,371 | -9.96% |
| 2024-02-05 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | qfq | 2,619,200 | 19,198,736 | -9.95% |
| 2024-02-02 | 9.12 | 9.43 | 8.14 | 8.14 | 8.14 | qfq | 30,550,300 | 267,702,163 | -9.96% |
| 2024-02-01 | 9.09 | 9.19 | 8.66 | 9.04 | 9.04 | qfq | 24,977,433 | 223,595,547 | -3.21% |
| 2024-01-31 | 8.66 | 9.81 | 8.47 | 9.34 | 9.34 | qfq | 37,303,572 | 350,763,109 | 4.71% |
| 2024-01-30 | 8.98 | 9.32 | 8.86 | 8.92 | 8.92 | qfq | 10,034,340 | 90,994,428 | -1.55% |
| 2024-01-29 | 9.11 | 9.65 | 9.03 | 9.06 | 9.06 | qfq | 17,568,959 | 163,778,114 | -0.66% |
| 2024-01-26 | 8.90 | 9.34 | 8.88 | 9.12 | 9.12 | qfq | 18,524,292 | 169,215,344 | 2.36% |
| 2024-01-25 | 8.26 | 9.04 | 8.16 | 8.91 | 8.91 | qfq | 17,812,851 | 156,242,342 | 8.39% |
| 2024-01-24 | 7.84 | 8.25 | 7.69 | 8.22 | 8.22 | qfq | 8,365,829 | 67,226,879 | 6.89% |
| 2024-01-23 | 7.79 | 7.80 | 7.55 | 7.69 | 7.69 | qfq | 3,784,267 | 29,083,970 | -1.66% |
| 2024-01-22 | 8.28 | 8.29 | 7.77 | 7.82 | 7.82 | qfq | 4,032,500 | 32,205,039 | -5.67% |
| 2024-01-19 | 8.37 | 8.42 | 8.25 | 8.29 | 8.29 | qfq | 2,629,387 | 21,884,914 | -0.96% |
| 2024-01-18 | 8.32 | 8.42 | 8.11 | 8.37 | 8.37 | qfq | 4,751,900 | 39,181,438 | -0.59% |
| 2024-01-17 | 8.65 | 8.69 | 8.40 | 8.42 | 8.42 | qfq | 2,850,100 | 24,290,496 | -2.77% |
| 2024-01-16 | 8.74 | 8.82 | 8.56 | 8.66 | 8.66 | qfq | 3,042,900 | 26,330,199 | -1.48% |
| 2024-01-15 | 8.70 | 8.85 | 8.68 | 8.79 | 8.79 | qfq | 2,858,000 | 25,097,021 | 0.69% |
| 2024-01-12 | 8.76 | 9.00 | 8.70 | 8.73 | 8.73 | qfq | 4,015,042 | 35,507,083 | -0.34% |
| 2024-01-11 | 8.64 | 8.81 | 8.59 | 8.76 | 8.76 | qfq | 3,190,200 | 27,800,650 | 1.27% |
| 2024-01-10 | 8.67 | 8.74 | 8.49 | 8.65 | 8.65 | qfq | 2,960,300 | 25,518,207 | 0.00% |
| 2024-01-09 | 8.55 | 8.67 | 8.55 | 8.65 | 8.65 | qfq | 2,870,900 | 24,733,095 | 1.53% |
| 2024-01-08 | 8.74 | 8.75 | 8.52 | 8.52 | 8.52 | qfq | 3,167,669 | 27,323,905 | -2.29% |
| 2024-01-05 | 8.90 | 8.98 | 8.70 | 8.72 | 8.72 | qfq | 4,733,679 | 41,792,453 | -2.46% |
| 2024-01-04 | 9.04 | 9.05 | 8.89 | 8.94 | 8.94 | qfq | 4,731,000 | 42,396,830 | -1.00% |
| 2024-01-03 | 9.19 | 9.20 | 8.96 | 9.03 | 9.03 | qfq | 9,261,021 | 83,808,242 | -2.90% |
| 2024-01-02 | 8.91 | 9.43 | 8.90 | 9.30 | 9.30 | qfq | 15,122,901 | 139,481,572 | 4.61% |
| 2023-12-29 | 8.83 | 9.00 | 8.78 | 8.89 | 8.89 | qfq | 4,504,100 | 39,995,176 | 0.45% |
| 2023-12-28 | 8.66 | 8.88 | 8.60 | 8.85 | 8.85 | qfq | 4,688,700 | 41,181,210 | 1.49% |
| 2023-12-27 | 8.60 | 8.74 | 8.54 | 8.72 | 8.72 | qfq | 3,980,001 | 34,423,780 | 1.04% |
| 2023-12-26 | 8.63 | 8.83 | 8.60 | 8.63 | 8.63 | qfq | 4,014,000 | 34,879,162 | 0.00% |
| 2023-12-25 | 8.66 | 8.71 | 8.53 | 8.63 | 8.63 | qfq | 3,742,921 | 32,239,921 | -0.35% |
| 2023-12-22 | 8.70 | 8.86 | 8.59 | 8.66 | 8.66 | qfq | 5,794,400 | 50,473,018 | -0.46% |
| 2023-12-21 | 8.50 | 8.74 | 8.29 | 8.70 | 8.70 | qfq | 11,043,455 | 93,857,248 | 1.05% |
| 2023-12-20 | 8.90 | 8.99 | 8.42 | 8.61 | 8.61 | qfq | 11,532,212 | 100,179,516 | -3.04% |
| 2023-12-19 | 9.00 | 9.01 | 8.79 | 8.88 | 8.88 | qfq | 6,010,800 | 53,380,547 | -0.67% |
| 2023-12-18 | 9.02 | 9.15 | 8.90 | 8.94 | 8.94 | qfq | 6,254,820 | 56,331,520 | -1.43% |
| 2023-12-15 | 9.22 | 9.22 | 9.01 | 9.07 | 9.07 | qfq | 8,032,700 | 73,112,479 | -1.52% |
| 2023-12-14 | 9.15 | 9.42 | 9.09 | 9.21 | 9.21 | qfq | 11,216,500 | 103,876,876 | 0.66% |
| 2023-12-13 | 9.20 | 9.30 | 9.08 | 9.15 | 9.15 | qfq | 8,004,314 | 73,729,507 | -0.65% |
| 2023-12-12 | 9.06 | 9.26 | 9.02 | 9.21 | 9.21 | qfq | 8,194,500 | 75,079,170 | 1.32% |
| 2023-12-11 | 9.00 | 9.16 | 8.90 | 9.09 | 9.09 | qfq | 9,615,100 | 87,082,607 | -1.09% |
| 2023-12-08 | 9.51 | 9.57 | 9.17 | 9.19 | 9.19 | qfq | 20,046,340 | 186,672,168 | -3.87% |
| 2023-12-07 | 9.85 | 9.96 | 9.48 | 9.56 | 9.56 | qfq | 24,109,301 | 231,811,903 | -4.02% |
| 2023-12-06 | 9.91 | 10.39 | 9.76 | 9.96 | 9.96 | qfq | 28,929,115 | 290,322,423 | -1.87% |
| 2023-12-05 | 9.54 | 10.69 | 9.53 | 10.15 | 10.15 | qfq | 38,389,658 | 387,359,325 | 4.00% |
| 2023-12-04 | 9.34 | 9.99 | 9.25 | 9.76 | 9.76 | qfq | 24,004,982 | 231,088,893 | 3.61% |
| 2023-12-01 | 9.26 | 9.56 | 9.15 | 9.42 | 9.42 | qfq | 18,674,745 | 174,752,114 | 1.51% |
| 2023-11-30 | 9.04 | 9.45 | 8.95 | 9.28 | 9.28 | qfq | 18,068,642 | 166,862,318 | 1.64% |
| 2023-11-29 | 9.03 | 9.48 | 8.88 | 9.13 | 9.13 | qfq | 14,129,100 | 128,855,715 | 1.11% |
| 2023-11-28 | 9.18 | 9.19 | 8.88 | 9.03 | 9.03 | qfq | 9,057,110 | 81,626,293 | -1.63% |
| 2023-11-27 | 8.97 | 9.29 | 8.85 | 9.18 | 9.18 | qfq | 14,203,200 | 129,489,109 | 1.10% |
| 2023-11-24 | 8.88 | 9.30 | 8.86 | 9.08 | 9.08 | qfq | 16,904,410 | 153,894,496 | 2.25% |
| 2023-11-23 | 8.94 | 8.99 | 8.83 | 8.88 | 8.88 | qfq | 3,005,100 | 26,640,857 | -0.56% |
| 2023-11-22 | 8.86 | 8.99 | 8.85 | 8.93 | 8.93 | qfq | 3,441,840 | 30,791,506 | 0.34% |
| 2023-11-21 | 8.95 | 9.04 | 8.87 | 8.90 | 8.90 | qfq | 3,739,284 | 33,527,540 | -0.56% |
| 2023-11-20 | 8.79 | 9.00 | 8.78 | 8.95 | 8.95 | qfq | 4,623,100 | 41,235,126 | 2.05% |
| 2023-11-17 | 8.75 | 8.81 | 8.71 | 8.77 | 8.77 | qfq | 2,818,081 | 24,712,692 | 0.23% |
| 2023-11-16 | 8.83 | 8.85 | 8.74 | 8.75 | 8.75 | qfq | 2,472,710 | 21,712,414 | -0.68% |
| 2023-11-15 | 8.87 | 8.88 | 8.79 | 8.81 | 8.81 | qfq | 3,535,300 | 31,223,005 | -0.34% |
| 2023-11-14 | 8.80 | 8.89 | 8.77 | 8.84 | 8.84 | qfq | 3,109,570 | 27,413,233 | 0.45% |
| 2023-11-13 | 8.82 | 8.85 | 8.71 | 8.80 | 8.80 | qfq | 3,101,770 | 27,187,551 | 0.00% |
| 2023-11-10 | 8.70 | 8.83 | 8.66 | 8.80 | 8.80 | qfq | 3,227,200 | 28,241,219 | 0.69% |
| 2023-11-09 | 8.78 | 8.87 | 8.74 | 8.74 | 8.74 | qfq | 2,869,402 | 25,203,493 | -0.68% |
| 2023-11-08 | 8.81 | 8.86 | 8.75 | 8.80 | 8.80 | qfq | 2,488,400 | 21,907,916 | -0.34% |
| 2023-11-07 | 8.75 | 8.85 | 8.64 | 8.83 | 8.83 | qfq | 4,508,200 | 39,473,962 | 0.91% |
| 2023-11-06 | 8.73 | 8.76 | 8.62 | 8.75 | 8.75 | qfq | 3,575,802 | 31,077,115 | 0.92% |
| 2023-11-03 | 8.57 | 8.74 | 8.57 | 8.67 | 8.67 | qfq | 3,020,891 | 26,217,991 | 0.46% |
| 2023-11-02 | 8.71 | 8.74 | 8.55 | 8.63 | 8.63 | qfq | 3,836,500 | 33,154,835 | -1.15% |
| 2023-11-01 | 8.58 | 8.74 | 8.53 | 8.73 | 8.73 | qfq | 4,255,191 | 36,928,190 | 1.87% |
| 2023-10-31 | 8.57 | 8.66 | 8.50 | 8.57 | 8.57 | qfq | 3,782,483 | 32,456,883 | 0.23% |
| 2023-10-30 | 8.45 | 8.60 | 8.40 | 8.55 | 8.55 | qfq | 5,314,287 | 45,390,319 | 1.42% |
| 2023-10-27 | 8.27 | 8.45 | 8.25 | 8.43 | 8.43 | qfq | 5,534,100 | 46,428,141 | 1.57% |
| 2023-10-26 | 8.33 | 8.35 | 8.20 | 8.30 | 8.30 | qfq | 3,759,700 | 31,043,463 | -0.36% |
| 2023-10-25 | 8.18 | 8.36 | 8.16 | 8.33 | 8.33 | qfq | 6,113,562 | 50,699,016 | 2.33% |
| 2023-10-24 | 7.89 | 8.14 | 7.85 | 8.14 | 8.14 | qfq | 5,578,056 | 44,944,553 | 3.30% |
| 2023-10-23 | 8.04 | 8.12 | 7.83 | 7.88 | 7.88 | qfq | 4,718,800 | 37,480,017 | -2.11% |
| 2023-10-20 | 8.06 | 8.14 | 8.04 | 8.05 | 8.05 | qfq | 3,543,929 | 28,644,307 | -0.62% |
| 2023-10-19 | 8.21 | 8.27 | 8.09 | 8.10 | 8.10 | qfq | 5,049,401 | 41,319,869 | -0.86% |
| 2023-10-18 | 8.31 | 8.38 | 8.17 | 8.17 | 8.17 | qfq | 5,316,500 | 43,899,546 | -2.04% |
| 2023-10-17 | 8.42 | 8.42 | 8.23 | 8.34 | 8.34 | qfq | 4,946,200 | 41,059,776 | -0.95% |
| 2023-10-16 | 8.50 | 8.54 | 8.36 | 8.42 | 8.42 | qfq | 5,531,200 | 46,609,577 | -2.09% |
| 2023-10-13 | 8.76 | 8.76 | 8.55 | 8.60 | 8.60 | qfq | 5,474,801 | 47,169,282 | -1.94% |
| 2023-10-12 | 8.71 | 8.81 | 8.69 | 8.77 | 8.77 | qfq | 3,932,000 | 34,419,741 | 0.34% |
| 2023-10-11 | 8.95 | 8.95 | 8.66 | 8.74 | 8.74 | qfq | 8,100,900 | 71,042,308 | -2.13% |
| 2023-10-10 | 9.00 | 9.09 | 8.92 | 8.93 | 8.93 | qfq | 4,321,401 | 38,847,949 | -0.78% |
| 2023-10-09 | 9.24 | 9.26 | 8.94 | 9.00 | 9.00 | qfq | 6,511,801 | 58,864,992 | -2.70% |
| 2023-09-28 | 9.25 | 9.31 | 9.22 | 9.25 | 9.25 | qfq | 4,137,402 | 38,303,511 | 0.33% |
| 2023-09-27 | 9.34 | 9.41 | 9.22 | 9.22 | 9.22 | qfq | 5,889,064 | 54,735,375 | -1.18% |
| 2023-09-26 | 9.39 | 9.51 | 9.33 | 9.33 | 9.33 | qfq | 4,434,672 | 41,710,798 | -1.27% |
| 2023-09-25 | 9.36 | 9.56 | 9.34 | 9.45 | 9.45 | qfq | 6,331,462 | 59,956,934 | 0.75% |
| 2023-09-22 | 9.30 | 9.44 | 9.14 | 9.38 | 9.38 | qfq | 7,225,900 | 67,171,006 | 0.32% |
| 2023-09-21 | 9.91 | 9.94 | 9.32 | 9.35 | 9.35 | qfq | 13,281,289 | 127,362,512 | -5.94% |
| 2023-09-20 | 9.93 | 10.01 | 9.91 | 9.94 | 9.94 | qfq | 4,403,115 | 43,870,331 | 0.10% |
| 2023-09-19 | 10.02 | 10.08 | 9.91 | 9.93 | 9.93 | qfq | 4,460,500 | 44,514,282 | -0.90% |
| 2023-09-18 | 9.91 | 10.08 | 9.91 | 10.02 | 10.02 | qfq | 5,090,562 | 50,881,545 | 0.40% |
| 2023-09-15 | 10.06 | 10.10 | 9.97 | 9.98 | 9.98 | qfq | 5,993,700 | 60,026,207 | -0.50% |
| 2023-09-14 | 10.18 | 10.18 | 10.00 | 10.03 | 10.03 | qfq | 8,905,101 | 89,688,396 | -2.15% |
| 2023-09-13 | 10.17 | 10.33 | 10.06 | 10.25 | 10.25 | qfq | 11,379,262 | 115,938,679 | 0.39% |
| 2023-09-12 | 10.09 | 10.25 | 10.05 | 10.21 | 10.21 | qfq | 8,485,800 | 86,357,846 | 0.89% |
| 2023-09-11 | 10.04 | 10.15 | 10.01 | 10.12 | 10.12 | qfq | 6,245,068 | 62,919,345 | 0.30% |
| 2023-09-08 | 10.19 | 10.20 | 10.02 | 10.09 | 10.09 | qfq | 10,030,862 | 101,184,538 | -1.66% |
| 2023-09-07 | 10.23 | 10.33 | 10.10 | 10.26 | 10.26 | qfq | 11,699,900 | 119,657,534 | 0.39% |
| 2023-09-06 | 10.17 | 10.29 | 10.09 | 10.22 | 10.22 | qfq | 8,859,800 | 90,362,147 | -0.29% |
| 2023-09-05 | 10.60 | 10.60 | 10.16 | 10.25 | 10.25 | qfq | 19,736,700 | 203,323,741 | -3.30% |
| 2023-09-04 | 10.38 | 10.93 | 10.33 | 10.60 | 10.60 | qfq | 19,745,177 | 209,823,626 | 1.15% |
| 2023-09-01 | 10.65 | 10.82 | 10.46 | 10.48 | 10.48 | qfq | 23,298,064 | 247,541,960 | -4.99% |
| 2023-08-31 | 10.91 | 11.29 | 10.34 | 11.03 | 11.03 | qfq | 42,015,301 | 450,043,602 | 0.09% |
| 2023-08-30 | 11.34 | 11.49 | 10.96 | 11.02 | 11.02 | qfq | 36,177,776 | 402,685,446 | -5.16% |
| 2023-08-29 | 11.81 | 12.10 | 11.60 | 11.62 | 11.62 | qfq | 50,100,447 | 589,252,110 | -4.44% |
| 2023-08-28 | 10.69 | 12.16 | 10.69 | 12.16 | 12.16 | qfq | 57,900,058 | 663,932,063 | 10.05% |
| 2023-08-25 | 11.72 | 12.74 | 10.90 | 11.05 | 11.05 | qfq | 71,267,986 | 855,664,959 | -5.72% |
| 2023-08-24 | 10.31 | 11.72 | 9.94 | 11.72 | 11.72 | qfq | 57,099,224 | 636,754,448 | 10.05% |
| 2023-08-23 | 10.07 | 10.94 | 10.05 | 10.65 | 10.65 | qfq | 25,245,522 | 266,718,273 | 4.93% |
| 2023-08-22 | 10.04 | 10.35 | 9.96 | 10.15 | 10.15 | qfq | 7,819,702 | 79,483,102 | 1.81% |
| 2023-08-21 | 10.08 | 10.08 | 9.96 | 9.97 | 9.97 | qfq | 2,101,600 | 21,037,382 | -0.20% |
| 2023-08-18 | 10.03 | 10.11 | 9.99 | 9.99 | 9.99 | qfq | 2,845,700 | 28,573,024 | -0.99% |
| 2023-08-17 | 10.04 | 10.10 | 9.91 | 10.09 | 10.09 | qfq | 4,094,737 | 40,998,759 | 0.50% |
| 2023-08-16 | 10.14 | 10.17 | 10.03 | 10.04 | 10.04 | qfq | 3,181,857 | 32,067,621 | -0.99% |
| 2023-08-15 | 10.16 | 10.35 | 10.11 | 10.14 | 10.14 | qfq | 3,785,900 | 38,623,849 | -0.69% |
| 2023-08-14 | 10.07 | 10.28 | 9.91 | 10.21 | 10.21 | qfq | 4,475,900 | 45,426,145 | 0.00% |
| 2023-08-11 | 10.57 | 10.57 | 10.21 | 10.21 | 10.21 | qfq | 6,702,500 | 69,483,308 | -3.95% |
| 2023-08-10 | 10.67 | 10.77 | 10.49 | 10.63 | 10.63 | qfq | 9,108,945 | 96,699,932 | -1.39% |
| 2023-08-09 | 10.38 | 10.84 | 10.23 | 10.78 | 10.78 | qfq | 11,275,500 | 118,624,406 | 3.16% |
| 2023-08-08 | 10.58 | 10.58 | 10.33 | 10.45 | 10.45 | qfq | 6,770,657 | 70,652,949 | -1.42% |
| 2023-08-07 | 10.66 | 10.66 | 10.45 | 10.60 | 10.60 | qfq | 7,188,100 | 75,872,816 | 0.38% |
| 2023-08-04 | 10.82 | 10.87 | 10.55 | 10.56 | 10.56 | qfq | 9,376,136 | 100,048,021 | -2.22% |
| 2023-08-03 | 10.71 | 10.89 | 10.59 | 10.80 | 10.80 | qfq | 10,351,500 | 111,449,440 | 1.60% |
| 2023-08-02 | 10.71 | 10.89 | 10.58 | 10.63 | 10.63 | qfq | 10,765,218 | 115,293,333 | -2.39% |
| 2023-08-01 | 10.61 | 11.72 | 10.57 | 10.89 | 10.89 | qfq | 20,973,819 | 232,351,444 | 2.25% |
| 2023-07-31 | 10.27 | 10.65 | 10.27 | 10.65 | 10.65 | qfq | 12,790,900 | 134,436,795 | 3.70% |
| 2023-07-28 | 10.25 | 10.32 | 10.11 | 10.27 | 10.27 | qfq | 4,557,500 | 46,533,804 | 0.00% |
| 2023-07-27 | 10.19 | 10.38 | 10.17 | 10.27 | 10.27 | qfq | 7,559,916 | 77,719,833 | 1.08% |
| 2023-07-26 | 10.20 | 10.25 | 10.14 | 10.16 | 10.16 | qfq | 3,977,757 | 40,505,881 | 0.10% |
| 2023-07-25 | 10.06 | 10.16 | 10.04 | 10.15 | 10.15 | qfq | 4,523,400 | 45,665,814 | 1.00% |
| 2023-07-24 | 10.11 | 10.13 | 10.02 | 10.05 | 10.05 | qfq | 3,884,900 | 39,073,584 | -1.47% |
| 2023-07-21 | 10.02 | 10.28 | 10.00 | 10.20 | 10.20 | qfq | 6,420,046 | 65,362,885 | 1.80% |
| 2023-07-20 | 10.18 | 10.18 | 10.02 | 10.02 | 10.02 | qfq | 3,378,975 | 34,074,656 | -1.18% |
| 2023-07-19 | 10.19 | 10.21 | 10.11 | 10.14 | 10.14 | qfq | 2,765,500 | 28,102,516 | -0.29% |
| 2023-07-18 | 10.11 | 10.21 | 10.07 | 10.17 | 10.17 | qfq | 3,371,416 | 34,217,942 | 0.59% |