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
冀东装备000856.SZ
最近收盘价7.212026-07-17
最近交易日2026-07-17
成交量（股）5,208,300
成交额（元）38,382,852
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-04 | 2026-06-11 | cash_dividend | 0.04 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 7.49 | 7.65 | 7.12 | 7.21 | 7.21 | qfq | 5,208,300 | 38,382,852 | -3.35% |
| 2026-07-16 | 7.34 | 7.52 | 7.20 | 7.46 | 7.46 | qfq | 4,269,979 | 31,706,830 | 1.50% |
| 2026-07-15 | 7.12 | 7.45 | 7.12 | 7.35 | 7.35 | qfq | 6,067,000 | 44,509,738 | 1.94% |
| 2026-07-14 | 7.11 | 7.25 | 6.90 | 7.21 | 7.21 | qfq | 4,345,300 | 30,874,138 | 2.27% |
| 2026-07-13 | 7.39 | 7.43 | 7.02 | 7.05 | 7.05 | qfq | 5,254,100 | 37,518,795 | -4.60% |
| 2026-07-10 | 7.15 | 7.55 | 7.01 | 7.39 | 7.39 | qfq | 5,855,500 | 42,876,393 | 3.07% |
| 2026-07-09 | 7.21 | 7.32 | 6.98 | 7.17 | 7.17 | qfq | 4,959,201 | 35,342,315 | 0.14% |
| 2026-07-08 | 7.26 | 7.31 | 7.10 | 7.16 | 7.16 | qfq | 3,925,301 | 28,233,497 | -1.38% |
| 2026-07-07 | 7.56 | 7.58 | 7.23 | 7.26 | 7.26 | qfq | 5,090,887 | 37,317,434 | -3.97% |
| 2026-07-06 | 7.63 | 7.80 | 7.51 | 7.56 | 7.56 | qfq | 5,054,200 | 38,592,650 | -1.56% |
| 2026-07-03 | 7.49 | 7.74 | 7.41 | 7.68 | 7.68 | qfq | 6,736,500 | 51,200,199 | 3.64% |
| 2026-07-02 | 7.35 | 7.56 | 7.23 | 7.41 | 7.41 | qfq | 6,719,000 | 49,755,034 | 0.68% |
| 2026-07-01 | 7.16 | 7.46 | 7.09 | 7.36 | 7.36 | qfq | 7,400,700 | 54,030,359 | 2.94% |
| 2026-06-30 | 7.22 | 7.34 | 7.05 | 7.15 | 7.15 | qfq | 4,721,600 | 33,925,307 | -0.83% |
| 2026-06-29 | 7.25 | 7.32 | 6.88 | 7.21 | 7.21 | qfq | 6,886,900 | 48,964,098 | 0.56% |
| 2026-06-26 | 7.33 | 7.38 | 7.12 | 7.17 | 7.17 | qfq | 5,515,160 | 39,864,695 | -2.45% |
| 2026-06-25 | 7.51 | 7.58 | 7.30 | 7.35 | 7.35 | qfq | 5,835,399 | 43,127,886 | -2.78% |
| 2026-06-24 | 8.03 | 8.05 | 7.53 | 7.56 | 7.56 | qfq | 7,436,916 | 57,034,029 | -5.38% |
| 2026-06-23 | 7.81 | 8.17 | 7.76 | 7.99 | 7.99 | qfq | 7,699,600 | 61,801,635 | 1.65% |
| 2026-06-22 | 7.78 | 7.87 | 7.48 | 7.86 | 7.86 | qfq | 8,942,100 | 68,481,477 | 1.03% |
| 2026-06-18 | 7.82 | 7.90 | 7.65 | 7.78 | 7.78 | qfq | 5,255,700 | 40,941,362 | -0.89% |
| 2026-06-17 | 8.03 | 8.06 | 7.80 | 7.85 | 7.85 | qfq | 5,504,300 | 43,361,435 | -2.73% |
| 2026-06-16 | 8.00 | 8.10 | 7.73 | 8.07 | 8.07 | qfq | 8,084,900 | 63,963,489 | 0.88% |
| 2026-06-15 | 8.27 | 8.40 | 7.94 | 8.00 | 8.00 | qfq | 7,874,900 | 63,912,679 | -2.56% |
| 2026-06-12 | 8.30 | 8.33 | 8.06 | 8.21 | 8.21 | qfq | 4,998,800 | 41,146,124 | 1.11% |
| 2026-06-11 | 8.25 | 8.29 | 8.02 | 8.12 | 8.12 | qfq | 4,428,400 | 35,941,576 | -2.17% |
| 2026-06-10 | 8.44 | 8.46 | 8.10 | 8.30 | 8.26 | qfq | 5,721,400 | 47,163,773 | -1.66% |
| 2026-06-09 | 8.55 | 8.66 | 8.38 | 8.44 | 8.40 | qfq | 5,628,801 | 47,701,400 | -1.17% |
| 2026-06-08 | 8.61 | 8.85 | 8.39 | 8.54 | 8.50 | qfq | 7,715,814 | 66,679,366 | -1.95% |
| 2026-06-05 | 8.67 | 8.86 | 8.38 | 8.71 | 8.67 | qfq | 5,845,400 | 50,550,692 | 0.35% |
| 2026-06-04 | 8.66 | 8.94 | 8.62 | 8.68 | 8.64 | qfq | 5,367,900 | 46,819,139 | -0.80% |
| 2026-06-03 | 8.94 | 8.94 | 8.66 | 8.75 | 8.71 | qfq | 6,607,750 | 57,964,122 | -2.23% |
| 2026-06-02 | 9.27 | 9.35 | 8.86 | 8.95 | 8.91 | qfq | 8,563,900 | 76,900,905 | -3.14% |
| 2026-06-01 | 8.94 | 9.29 | 8.87 | 9.24 | 9.20 | qfq | 8,354,400 | 76,765,486 | 2.90% |
| 2026-05-29 | 9.24 | 9.40 | 8.96 | 8.98 | 8.94 | qfq | 11,047,944 | 101,132,125 | -3.02% |
| 2026-05-28 | 9.31 | 9.45 | 9.05 | 9.26 | 9.22 | qfq | 9,392,800 | 86,767,736 | -1.17% |
| 2026-05-27 | 9.75 | 9.93 | 9.33 | 9.37 | 9.32 | qfq | 12,228,445 | 116,513,522 | -4.78% |
| 2026-05-26 | 10.65 | 10.66 | 9.64 | 9.84 | 9.79 | qfq | 21,114,225 | 208,558,399 | -8.12% |
| 2026-05-25 | 10.71 | 11.03 | 10.44 | 10.71 | 10.66 | qfq | 17,455,342 | 186,727,308 | -0.37% |
| 2026-05-22 | 10.01 | 10.81 | 9.94 | 10.75 | 10.70 | qfq | 22,205,600 | 231,095,610 | 7.07% |
| 2026-05-21 | 9.76 | 10.35 | 9.64 | 10.04 | 9.99 | qfq | 16,788,900 | 168,174,374 | 2.87% |
| 2026-05-20 | 9.99 | 10.03 | 9.73 | 9.76 | 9.71 | qfq | 5,651,800 | 55,508,383 | -2.79% |
| 2026-05-19 | 10.08 | 10.20 | 9.86 | 10.04 | 9.99 | qfq | 6,908,200 | 69,036,946 | -0.69% |
| 2026-05-18 | 9.86 | 10.22 | 9.84 | 10.11 | 10.06 | qfq | 9,493,800 | 95,534,098 | 2.74% |
| 2026-05-15 | 10.03 | 10.07 | 9.78 | 9.84 | 9.79 | qfq | 5,725,177 | 56,778,219 | -1.80% |
| 2026-05-14 | 10.13 | 10.23 | 10.00 | 10.02 | 9.97 | qfq | 6,540,200 | 66,062,461 | -0.99% |
| 2026-05-13 | 10.34 | 10.34 | 10.05 | 10.12 | 10.07 | qfq | 5,723,500 | 58,124,251 | -1.36% |
| 2026-05-12 | 10.49 | 10.55 | 10.23 | 10.26 | 10.21 | qfq | 5,365,703 | 55,524,934 | -2.29% |
| 2026-05-11 | 10.58 | 10.67 | 10.40 | 10.50 | 10.45 | qfq | 7,419,400 | 78,049,090 | 0.38% |
| 2026-05-08 | 10.46 | 10.55 | 10.27 | 10.46 | 10.41 | qfq | 7,633,600 | 79,625,452 | 0.38% |
| 2026-05-07 | 10.14 | 10.77 | 10.14 | 10.42 | 10.37 | qfq | 12,345,801 | 129,896,841 | 2.76% |
| 2026-05-06 | 10.33 | 10.42 | 10.03 | 10.14 | 10.09 | qfq | 10,580,581 | 107,727,325 | -1.55% |
| 2026-04-30 | 10.08 | 10.35 | 10.01 | 10.30 | 10.25 | qfq | 11,540,355 | 117,992,761 | 2.49% |
| 2026-04-29 | 9.44 | 10.17 | 9.44 | 10.05 | 10.00 | qfq | 21,121,439 | 209,613,540 | 4.80% |
| 2026-04-28 | 10.08 | 10.28 | 9.59 | 9.59 | 9.54 | qfq | 18,431,500 | 178,532,540 | -10.04% |
| 2026-04-27 | 10.49 | 10.68 | 10.32 | 10.66 | 10.61 | qfq | 6,107,300 | 64,182,905 | 1.91% |
| 2026-04-24 | 10.50 | 10.58 | 10.30 | 10.46 | 10.41 | qfq | 5,865,500 | 61,064,752 | -0.57% |
| 2026-04-23 | 10.70 | 10.70 | 10.43 | 10.52 | 10.47 | qfq | 5,647,901 | 59,394,158 | -1.59% |
| 2026-04-22 | 10.65 | 10.73 | 10.54 | 10.69 | 10.64 | qfq | 5,139,200 | 54,796,758 | 0.09% |
| 2026-04-21 | 10.90 | 10.90 | 10.60 | 10.68 | 10.63 | qfq | 5,942,300 | 63,546,585 | -2.02% |
| 2026-04-20 | 10.69 | 10.95 | 10.62 | 10.90 | 10.85 | qfq | 8,262,501 | 89,436,242 | 1.87% |
| 2026-04-17 | 10.94 | 11.00 | 10.56 | 10.70 | 10.65 | qfq | 8,615,300 | 92,488,383 | -2.19% |
| 2026-04-16 | 10.97 | 10.98 | 10.74 | 10.94 | 10.89 | qfq | 9,374,400 | 101,736,457 | 0.27% |
| 2026-04-15 | 11.26 | 11.31 | 10.88 | 10.91 | 10.86 | qfq | 8,533,262 | 94,145,355 | -2.59% |
| 2026-04-14 | 11.20 | 11.60 | 11.05 | 11.20 | 11.15 | qfq | 11,799,900 | 132,766,603 | 0.72% |
| 2026-04-13 | 10.99 | 11.18 | 10.81 | 11.12 | 11.07 | qfq | 9,259,604 | 102,360,172 | 1.18% |
| 2026-04-10 | 10.83 | 11.36 | 10.80 | 10.99 | 10.94 | qfq | 15,214,579 | 168,034,009 | 2.42% |
| 2026-04-09 | 10.75 | 10.88 | 10.64 | 10.73 | 10.68 | qfq | 8,414,900 | 90,398,047 | -1.38% |
| 2026-04-08 | 10.59 | 10.90 | 10.51 | 10.88 | 10.83 | qfq | 11,447,100 | 122,697,800 | 4.62% |
| 2026-04-07 | 9.96 | 10.44 | 9.85 | 10.40 | 10.35 | qfq | 15,118,800 | 155,308,621 | 3.69% |
| 2026-04-03 | 10.97 | 10.98 | 10.01 | 10.03 | 9.98 | qfq | 17,632,700 | 181,419,424 | -7.47% |
| 2026-04-02 | 11.38 | 11.46 | 10.72 | 10.84 | 10.79 | qfq | 18,009,701 | 197,265,566 | -5.49% |
| 2026-04-01 | 11.61 | 11.80 | 11.39 | 11.47 | 11.41 | qfq | 19,107,047 | 221,763,565 | 1.06% |
| 2026-03-31 | 11.50 | 11.89 | 11.35 | 11.35 | 11.30 | qfq | 15,847,038 | 183,598,663 | -1.99% |
| 2026-03-30 | 11.65 | 11.97 | 11.32 | 11.58 | 11.52 | qfq | 17,549,300 | 203,128,148 | -1.03% |
| 2026-03-27 | 11.89 | 11.97 | 11.60 | 11.70 | 11.64 | qfq | 25,359,900 | 297,677,031 | -2.17% |
| 2026-03-26 | 12.11 | 12.71 | 11.92 | 11.96 | 11.90 | qfq | 42,881,205 | 521,573,150 | 1.27% |
| 2026-03-25 | 10.58 | 12.13 | 10.44 | 11.81 | 11.75 | qfq | 54,065,123 | 618,832,001 | 6.40% |
| 2026-03-24 | 11.65 | 12.06 | 11.08 | 11.10 | 11.05 | qfq | 49,360,261 | 554,295,909 | -9.83% |
| 2026-03-23 | 11.90 | 12.39 | 11.66 | 12.31 | 12.25 | qfq | 39,912,893 | 484,137,144 | 0.98% |
| 2026-03-20 | 11.77 | 12.60 | 11.52 | 12.19 | 12.13 | qfq | 39,050,820 | 472,347,311 | 3.66% |
| 2026-03-19 | 11.48 | 11.99 | 11.41 | 11.76 | 11.70 | qfq | 20,402,256 | 240,501,649 | 1.47% |
| 2026-03-18 | 11.44 | 11.66 | 11.26 | 11.59 | 11.53 | qfq | 20,815,161 | 240,236,296 | 2.48% |
| 2026-03-17 | 11.12 | 11.50 | 11.01 | 11.31 | 11.26 | qfq | 13,153,360 | 148,603,015 | 2.54% |
| 2026-03-16 | 10.89 | 11.07 | 10.77 | 11.03 | 10.98 | qfq | 5,648,200 | 61,712,547 | 1.01% |
| 2026-03-13 | 10.92 | 11.15 | 10.84 | 10.92 | 10.87 | qfq | 4,476,400 | 49,150,413 | -0.27% |
| 2026-03-12 | 11.12 | 11.20 | 10.90 | 10.95 | 10.90 | qfq | 6,839,600 | 75,528,442 | -2.06% |
| 2026-03-11 | 11.32 | 11.32 | 11.09 | 11.18 | 11.13 | qfq | 6,381,300 | 71,407,370 | -0.45% |
| 2026-03-10 | 11.20 | 11.30 | 11.12 | 11.23 | 11.18 | qfq | 6,493,000 | 72,737,312 | 1.45% |
| 2026-03-09 | 10.87 | 11.19 | 10.80 | 11.07 | 11.02 | qfq | 9,453,001 | 104,371,068 | 0.00% |
| 2026-03-06 | 10.57 | 11.09 | 10.56 | 11.07 | 11.02 | qfq | 8,544,751 | 93,236,493 | 4.34% |
| 2026-03-05 | 10.68 | 10.79 | 10.58 | 10.61 | 10.56 | qfq | 7,479,341 | 79,933,502 | 1.24% |
| 2026-03-04 | 10.41 | 10.55 | 10.32 | 10.48 | 10.43 | qfq | 7,466,500 | 77,997,670 | 0.10% |
| 2026-03-03 | 10.93 | 10.96 | 10.45 | 10.47 | 10.42 | qfq | 9,653,200 | 103,387,396 | -3.41% |
| 2026-03-02 | 11.12 | 11.27 | 10.82 | 10.84 | 10.79 | qfq | 10,900,000 | 119,583,138 | -4.41% |
| 2026-02-27 | 11.25 | 11.38 | 11.12 | 11.34 | 11.29 | qfq | 6,752,201 | 76,268,132 | 0.35% |
| 2026-02-26 | 11.37 | 11.45 | 11.25 | 11.30 | 11.25 | qfq | 5,913,500 | 67,058,803 | -0.53% |
| 2026-02-25 | 11.39 | 11.46 | 11.33 | 11.36 | 11.31 | qfq | 7,350,102 | 83,734,139 | -0.70% |
| 2026-02-24 | 11.26 | 11.47 | 11.21 | 11.44 | 11.38 | qfq | 9,447,501 | 107,649,363 | 2.42% |
| 2026-02-13 | 11.30 | 11.31 | 11.08 | 11.17 | 11.12 | qfq | 6,908,991 | 77,378,135 | 0.54% |
| 2026-02-12 | 11.37 | 11.43 | 11.10 | 11.11 | 11.06 | qfq | 10,414,700 | 116,777,078 | -2.29% |
| 2026-02-11 | 11.36 | 11.48 | 11.23 | 11.37 | 11.32 | qfq | 13,041,400 | 148,323,380 | 1.25% |
| 2026-02-10 | 11.26 | 11.35 | 11.15 | 11.23 | 11.18 | qfq | 11,433,105 | 128,404,602 | -0.27% |
| 2026-02-09 | 11.41 | 11.45 | 11.11 | 11.26 | 11.21 | qfq | 13,952,695 | 156,788,890 | 1.99% |
| 2026-02-06 | 11.17 | 11.50 | 11.01 | 11.04 | 10.99 | qfq | 16,984,782 | 190,444,192 | -1.60% |
| 2026-02-05 | 11.19 | 11.41 | 11.05 | 11.22 | 11.17 | qfq | 21,381,713 | 239,767,221 | -0.97% |
| 2026-02-04 | 11.60 | 11.88 | 11.12 | 11.33 | 11.28 | qfq | 43,920,472 | 499,453,643 | -2.24% |
| 2026-02-03 | 11.59 | 11.59 | 11.55 | 11.59 | 11.53 | qfq | 13,102,401 | 151,856,632 | 9.96% |
| 2026-02-02 | 10.58 | 10.84 | 10.51 | 10.54 | 10.49 | qfq | 7,828,100 | 83,694,213 | 0.38% |
| 2026-01-30 | 10.29 | 10.53 | 10.27 | 10.50 | 10.45 | qfq | 5,289,100 | 55,218,278 | 1.25% |
| 2026-01-29 | 10.40 | 10.70 | 10.30 | 10.37 | 10.32 | qfq | 5,937,600 | 62,138,517 | 0.10% |
| 2026-01-28 | 10.63 | 10.66 | 10.36 | 10.36 | 10.31 | qfq | 5,079,800 | 52,961,533 | -2.17% |
| 2026-01-27 | 10.68 | 10.69 | 10.33 | 10.59 | 10.54 | qfq | 5,390,400 | 56,590,749 | -1.03% |
| 2026-01-26 | 10.79 | 10.80 | 10.57 | 10.70 | 10.65 | qfq | 5,406,250 | 57,699,018 | -0.47% |
| 2026-01-23 | 10.77 | 10.79 | 10.66 | 10.75 | 10.70 | qfq | 3,813,200 | 40,877,173 | 0.19% |
| 2026-01-22 | 10.61 | 10.74 | 10.57 | 10.73 | 10.68 | qfq | 4,111,901 | 43,951,799 | 1.13% |
| 2026-01-21 | 10.55 | 10.64 | 10.45 | 10.61 | 10.56 | qfq | 4,108,339 | 43,443,921 | 0.47% |
| 2026-01-20 | 10.57 | 10.66 | 10.47 | 10.56 | 10.51 | qfq | 4,242,300 | 44,864,611 | -0.09% |
| 2026-01-19 | 10.45 | 10.59 | 10.44 | 10.57 | 10.52 | qfq | 4,935,600 | 52,008,018 | 1.15% |
| 2026-01-16 | 10.40 | 10.55 | 10.31 | 10.45 | 10.40 | qfq | 6,462,200 | 67,420,752 | 1.16% |
| 2026-01-15 | 10.34 | 10.41 | 10.30 | 10.33 | 10.28 | qfq | 3,655,900 | 37,769,913 | -0.67% |
| 2026-01-14 | 10.39 | 10.50 | 10.27 | 10.40 | 10.35 | qfq | 6,303,100 | 65,582,802 | 0.48% |
| 2026-01-13 | 10.51 | 10.57 | 10.32 | 10.35 | 10.30 | qfq | 5,569,600 | 58,113,027 | -1.33% |
| 2026-01-12 | 10.31 | 10.50 | 10.28 | 10.49 | 10.44 | qfq | 6,324,700 | 65,836,030 | 1.84% |
| 2026-01-09 | 10.23 | 10.32 | 10.17 | 10.30 | 10.25 | qfq | 5,544,600 | 56,836,126 | 0.39% |
| 2026-01-08 | 10.05 | 10.29 | 10.03 | 10.26 | 10.21 | qfq | 5,338,301 | 54,478,801 | 1.99% |
| 2026-01-07 | 10.21 | 10.22 | 10.05 | 10.06 | 10.01 | qfq | 5,007,801 | 50,691,817 | -1.57% |
| 2026-01-06 | 10.21 | 10.38 | 10.16 | 10.22 | 10.17 | qfq | 4,915,553 | 50,501,604 | 0.59% |
| 2026-01-05 | 10.32 | 10.36 | 10.16 | 10.16 | 10.11 | qfq | 4,976,200 | 51,000,068 | -0.97% |
| 2025-12-31 | 10.35 | 10.36 | 10.12 | 10.26 | 10.21 | qfq | 4,978,700 | 50,943,708 | -0.48% |
| 2025-12-30 | 10.28 | 10.44 | 10.15 | 10.31 | 10.26 | qfq | 5,396,400 | 55,470,504 | -0.10% |
| 2025-12-29 | 10.16 | 10.36 | 10.06 | 10.32 | 10.27 | qfq | 7,024,800 | 72,161,452 | 1.67% |
| 2025-12-26 | 10.25 | 10.46 | 10.11 | 10.15 | 10.10 | qfq | 5,855,000 | 60,014,769 | -0.78% |
| 2025-12-25 | 10.12 | 10.24 | 10.02 | 10.23 | 10.18 | qfq | 3,086,100 | 31,344,621 | 1.59% |
| 2025-12-24 | 9.96 | 10.10 | 9.87 | 10.07 | 10.02 | qfq | 3,234,900 | 32,486,940 | 1.10% |
| 2025-12-23 | 10.00 | 10.09 | 9.90 | 9.96 | 9.91 | qfq | 3,472,600 | 34,624,152 | -0.40% |
| 2025-12-22 | 10.04 | 10.13 | 9.97 | 10.00 | 9.95 | qfq | 4,048,600 | 40,667,167 | -0.20% |
| 2025-12-19 | 9.82 | 10.05 | 9.81 | 10.02 | 9.97 | qfq | 4,043,400 | 40,232,318 | 2.56% |
| 2025-12-18 | 9.68 | 9.89 | 9.59 | 9.77 | 9.72 | qfq | 4,326,100 | 42,433,983 | 0.83% |
| 2025-12-17 | 9.63 | 9.76 | 9.42 | 9.69 | 9.64 | qfq | 5,347,900 | 51,151,114 | 0.10% |
| 2025-12-16 | 10.02 | 10.03 | 9.65 | 9.68 | 9.63 | qfq | 4,618,700 | 44,964,079 | -3.01% |
| 2025-12-15 | 9.76 | 10.04 | 9.74 | 9.98 | 9.93 | qfq | 5,193,900 | 51,640,031 | 1.73% |
| 2025-12-12 | 10.10 | 10.29 | 9.78 | 9.81 | 9.76 | qfq | 8,286,700 | 82,850,748 | -3.73% |
| 2025-12-11 | 10.45 | 10.49 | 10.15 | 10.19 | 10.14 | qfq | 4,851,200 | 49,834,816 | -2.30% |
| 2025-12-10 | 10.59 | 10.65 | 10.43 | 10.43 | 10.38 | qfq | 3,770,700 | 39,583,757 | -1.70% |
| 2025-12-09 | 10.79 | 10.85 | 10.59 | 10.61 | 10.56 | qfq | 3,169,500 | 33,820,315 | -1.67% |
| 2025-12-08 | 10.75 | 10.83 | 10.70 | 10.79 | 10.74 | qfq | 3,034,500 | 32,688,559 | 0.37% |
| 2025-12-05 | 10.55 | 10.76 | 10.48 | 10.75 | 10.70 | qfq | 3,654,800 | 38,863,000 | 1.42% |
| 2025-12-04 | 10.78 | 10.86 | 10.52 | 10.60 | 10.55 | qfq | 4,766,000 | 50,799,957 | -1.21% |
| 2025-12-03 | 10.97 | 10.99 | 10.66 | 10.73 | 10.68 | qfq | 4,360,400 | 46,935,312 | -1.92% |
| 2025-12-02 | 11.05 | 11.08 | 10.80 | 10.94 | 10.89 | qfq | 4,463,423 | 48,762,691 | -1.17% |
| 2025-12-01 | 11.15 | 11.30 | 11.05 | 11.07 | 11.02 | qfq | 4,773,700 | 53,384,793 | -0.45% |
| 2025-11-28 | 11.01 | 11.15 | 10.87 | 11.12 | 11.07 | qfq | 3,665,000 | 40,475,494 | 0.91% |
| 2025-11-27 | 10.91 | 11.10 | 10.86 | 11.02 | 10.97 | qfq | 4,319,000 | 47,481,242 | 1.01% |
| 2025-11-26 | 11.20 | 11.31 | 10.85 | 10.91 | 10.86 | qfq | 6,355,800 | 70,083,613 | -3.11% |
| 2025-11-25 | 11.16 | 11.36 | 11.13 | 11.26 | 11.21 | qfq | 5,615,800 | 63,340,556 | 1.53% |
| 2025-11-24 | 10.79 | 11.18 | 10.79 | 11.09 | 11.04 | qfq | 6,744,901 | 74,379,615 | 3.16% |
| 2025-11-21 | 11.25 | 11.38 | 10.70 | 10.75 | 10.70 | qfq | 8,670,700 | 94,861,757 | -5.04% |
| 2025-11-20 | 11.41 | 11.50 | 11.28 | 11.32 | 11.27 | qfq | 5,932,700 | 67,450,844 | -0.61% |
| 2025-11-19 | 11.46 | 11.55 | 11.35 | 11.39 | 11.34 | qfq | 7,138,900 | 81,654,431 | -1.13% |
| 2025-11-18 | 11.60 | 11.74 | 11.41 | 11.52 | 11.46 | qfq | 10,796,200 | 124,510,909 | -0.52% |
| 2025-11-17 | 11.72 | 11.75 | 11.55 | 11.58 | 11.52 | qfq | 9,666,601 | 112,511,612 | -0.77% |
| 2025-11-14 | 11.38 | 11.77 | 11.38 | 11.67 | 11.61 | qfq | 13,431,862 | 156,614,960 | 0.95% |
| 2025-11-13 | 11.50 | 11.70 | 11.41 | 11.56 | 11.50 | qfq | 15,912,760 | 184,137,712 | -0.43% |
| 2025-11-12 | 11.54 | 11.79 | 11.41 | 11.61 | 11.55 | qfq | 17,297,300 | 199,803,917 | 1.84% |
| 2025-11-11 | 11.28 | 11.63 | 11.23 | 11.40 | 11.35 | qfq | 8,812,350 | 100,442,869 | 0.80% |
| 2025-11-10 | 11.29 | 11.32 | 11.18 | 11.31 | 11.26 | qfq | 4,894,001 | 55,073,418 | 0.71% |
| 2025-11-07 | 11.23 | 11.28 | 11.18 | 11.23 | 11.18 | qfq | 4,105,200 | 46,160,969 | 0.00% |
| 2025-11-06 | 11.22 | 11.25 | 11.10 | 11.23 | 11.18 | qfq | 3,601,000 | 40,278,238 | 0.09% |
| 2025-11-05 | 11.10 | 11.27 | 11.06 | 11.22 | 11.17 | qfq | 4,578,500 | 51,242,302 | 0.81% |
| 2025-11-04 | 11.11 | 11.18 | 11.06 | 11.13 | 11.08 | qfq | 4,280,100 | 47,611,687 | 0.18% |
| 2025-11-03 | 11.02 | 11.12 | 11.02 | 11.11 | 11.06 | qfq | 3,348,200 | 37,080,058 | 0.91% |
| 2025-10-31 | 10.79 | 11.08 | 10.79 | 11.01 | 10.96 | qfq | 4,586,201 | 50,437,123 | 1.38% |
| 2025-10-30 | 11.02 | 11.08 | 10.85 | 10.86 | 10.81 | qfq | 4,405,926 | 48,184,628 | -1.54% |
| 2025-10-29 | 11.16 | 11.28 | 10.92 | 11.03 | 10.98 | qfq | 5,243,001 | 57,744,886 | -1.69% |
| 2025-10-28 | 11.14 | 11.30 | 11.08 | 11.22 | 11.17 | qfq | 4,516,500 | 50,722,957 | 0.45% |
| 2025-10-27 | 11.20 | 11.24 | 11.07 | 11.17 | 11.12 | qfq | 5,006,384 | 55,880,360 | 0.09% |
| 2025-10-24 | 11.30 | 11.33 | 11.13 | 11.16 | 11.11 | qfq | 5,181,700 | 58,162,392 | -0.89% |
| 2025-10-23 | 11.16 | 11.28 | 11.08 | 11.26 | 11.21 | qfq | 5,311,500 | 59,420,938 | 0.54% |
| 2025-10-22 | 11.12 | 11.30 | 11.05 | 11.20 | 11.15 | qfq | 5,832,800 | 65,413,647 | 0.72% |
| 2025-10-21 | 10.87 | 11.17 | 10.81 | 11.12 | 11.07 | qfq | 6,947,300 | 76,594,181 | 2.68% |
| 2025-10-20 | 10.61 | 10.84 | 10.61 | 10.83 | 10.78 | qfq | 4,751,100 | 51,087,343 | 3.04% |
| 2025-10-17 | 10.68 | 10.75 | 10.50 | 10.51 | 10.46 | qfq | 4,176,400 | 44,294,650 | -1.59% |
| 2025-10-16 | 10.97 | 10.97 | 10.66 | 10.68 | 10.63 | qfq | 4,573,400 | 49,276,958 | -2.64% |
| 2025-10-15 | 10.82 | 10.98 | 10.72 | 10.97 | 10.92 | qfq | 4,994,821 | 54,484,518 | 1.39% |
| 2025-10-14 | 10.91 | 11.02 | 10.78 | 10.82 | 10.77 | qfq | 4,449,000 | 48,492,181 | 0.00% |
| 2025-10-13 | 10.58 | 10.87 | 10.26 | 10.82 | 10.77 | qfq | 5,840,600 | 62,467,945 | -1.46% |
| 2025-10-10 | 10.84 | 11.08 | 10.83 | 10.98 | 10.93 | qfq | 7,443,801 | 81,762,152 | 1.39% |
| 2025-10-09 | 10.72 | 10.84 | 10.54 | 10.83 | 10.78 | qfq | 5,822,191 | 62,420,537 | 0.56% |
| 2025-09-30 | 10.75 | 10.96 | 10.75 | 10.77 | 10.72 | qfq | 4,372,015 | 47,401,375 | 0.47% |
| 2025-09-29 | 10.64 | 10.85 | 10.47 | 10.72 | 10.67 | qfq | 4,977,900 | 53,309,663 | 0.09% |
| 2025-09-26 | 10.86 | 10.88 | 10.62 | 10.71 | 10.66 | qfq | 3,538,100 | 38,054,674 | -0.37% |
| 2025-09-25 | 10.87 | 10.95 | 10.75 | 10.75 | 10.70 | qfq | 4,673,806 | 50,613,206 | -1.10% |
| 2025-09-24 | 10.51 | 11.07 | 10.51 | 10.87 | 10.82 | qfq | 7,090,021 | 76,676,479 | 2.55% |
| 2025-09-23 | 10.76 | 10.77 | 10.21 | 10.60 | 10.55 | qfq | 6,897,100 | 72,066,479 | -1.40% |
| 2025-09-22 | 10.83 | 10.86 | 10.64 | 10.75 | 10.70 | qfq | 4,839,800 | 51,930,277 | -0.56% |
| 2025-09-19 | 11.06 | 11.13 | 10.76 | 10.81 | 10.76 | qfq | 6,384,215 | 69,442,319 | -2.44% |
| 2025-09-18 | 11.29 | 11.33 | 10.93 | 11.08 | 11.03 | qfq | 7,456,740 | 83,398,078 | -2.03% |
| 2025-09-17 | 11.37 | 11.42 | 11.26 | 11.31 | 11.26 | qfq | 5,430,050 | 61,612,531 | -0.35% |
| 2025-09-16 | 11.19 | 11.35 | 11.13 | 11.35 | 11.30 | qfq | 5,436,500 | 61,284,555 | 1.61% |
| 2025-09-15 | 11.26 | 11.30 | 11.15 | 11.17 | 11.12 | qfq | 4,293,100 | 48,047,865 | -1.15% |
| 2025-09-12 | 11.37 | 11.38 | 11.27 | 11.30 | 11.25 | qfq | 4,706,261 | 53,305,386 | -0.09% |
| 2025-09-11 | 11.22 | 11.31 | 11.10 | 11.31 | 11.26 | qfq | 5,709,134 | 64,161,163 | 0.62% |
| 2025-09-10 | 11.18 | 11.27 | 11.15 | 11.24 | 11.19 | qfq | 4,268,204 | 47,891,200 | 0.54% |
| 2025-09-09 | 11.25 | 11.30 | 11.12 | 11.18 | 11.13 | qfq | 5,017,100 | 56,189,244 | -0.89% |
| 2025-09-08 | 11.16 | 11.33 | 11.16 | 11.28 | 11.23 | qfq | 5,197,500 | 58,491,798 | 0.89% |
| 2025-09-05 | 10.99 | 11.19 | 10.75 | 11.18 | 11.13 | qfq | 6,972,300 | 77,126,054 | 2.19% |
| 2025-09-04 | 10.93 | 11.20 | 10.77 | 10.94 | 10.89 | qfq | 8,505,900 | 93,766,452 | -0.09% |
| 2025-09-03 | 11.52 | 11.52 | 10.95 | 10.95 | 10.90 | qfq | 8,342,400 | 93,541,441 | -4.95% |
| 2025-09-02 | 11.46 | 11.66 | 11.20 | 11.52 | 11.46 | qfq | 9,513,433 | 108,373,273 | 0.70% |
| 2025-09-01 | 11.22 | 11.49 | 11.22 | 11.44 | 11.38 | qfq | 6,487,533 | 73,819,473 | 1.42% |
| 2025-08-29 | 11.42 | 11.52 | 11.18 | 11.28 | 11.23 | qfq | 7,837,600 | 88,909,293 | -1.48% |
| 2025-08-28 | 11.79 | 11.79 | 10.95 | 11.45 | 11.39 | qfq | 17,106,012 | 195,263,606 | -2.22% |
| 2025-08-27 | 12.30 | 12.33 | 11.71 | 11.71 | 11.65 | qfq | 20,827,733 | 251,111,583 | -5.41% |
| 2025-08-26 | 12.13 | 12.48 | 12.00 | 12.38 | 12.32 | qfq | 23,824,413 | 293,155,327 | 2.57% |
| 2025-08-25 | 12.19 | 12.19 | 11.98 | 12.07 | 12.01 | qfq | 11,482,933 | 138,560,590 | -0.25% |
| 2025-08-22 | 12.10 | 12.10 | 11.95 | 12.10 | 12.04 | qfq | 9,796,892 | 117,884,409 | 0.00% |
| 2025-08-21 | 12.26 | 12.26 | 12.01 | 12.10 | 12.04 | qfq | 12,633,800 | 153,226,973 | -0.98% |
| 2025-08-20 | 12.27 | 12.29 | 12.10 | 12.22 | 12.16 | qfq | 12,741,810 | 155,204,016 | -0.81% |
| 2025-08-19 | 12.00 | 12.52 | 11.96 | 12.32 | 12.26 | qfq | 22,458,700 | 275,564,892 | 1.82% |
| 2025-08-18 | 11.87 | 12.18 | 11.82 | 12.10 | 12.04 | qfq | 16,568,771 | 198,771,617 | 1.94% |
| 2025-08-15 | 11.78 | 11.95 | 11.65 | 11.87 | 11.81 | qfq | 13,762,421 | 163,127,233 | 0.17% |
| 2025-08-14 | 12.48 | 12.49 | 11.83 | 11.85 | 11.79 | qfq | 22,238,880 | 267,926,182 | -4.20% |
| 2025-08-13 | 12.36 | 12.70 | 12.30 | 12.37 | 12.31 | qfq | 26,344,407 | 326,998,269 | -0.40% |
| 2025-08-12 | 11.95 | 13.15 | 11.86 | 12.42 | 12.36 | qfq | 39,930,922 | 503,089,727 | 3.93% |
| 2025-08-11 | 12.00 | 12.06 | 11.90 | 11.95 | 11.89 | qfq | 10,308,312 | 123,237,059 | -0.50% |
| 2025-08-08 | 11.90 | 12.07 | 11.79 | 12.01 | 11.95 | qfq | 12,026,711 | 144,101,888 | 0.42% |
| 2025-08-07 | 12.22 | 12.29 | 11.84 | 11.96 | 11.90 | qfq | 16,672,622 | 200,110,665 | -2.05% |
| 2025-08-06 | 11.84 | 12.22 | 11.74 | 12.21 | 12.15 | qfq | 23,473,108 | 282,208,856 | 3.21% |
| 2025-08-05 | 11.82 | 11.87 | 11.72 | 11.83 | 11.77 | qfq | 11,621,302 | 136,924,849 | 0.08% |
| 2025-08-04 | 11.46 | 11.85 | 11.30 | 11.82 | 11.76 | qfq | 17,157,001 | 200,659,657 | 2.69% |
| 2025-08-01 | 11.41 | 11.51 | 11.36 | 11.51 | 11.45 | qfq | 8,205,602 | 94,037,431 | 0.44% |
| 2025-07-31 | 11.57 | 11.70 | 11.39 | 11.46 | 11.40 | qfq | 11,317,801 | 130,804,372 | -1.12% |
| 2025-07-30 | 11.66 | 11.70 | 11.50 | 11.59 | 11.53 | qfq | 10,721,421 | 124,458,956 | -0.94% |
| 2025-07-29 | 11.85 | 11.87 | 11.42 | 11.70 | 11.64 | qfq | 17,173,221 | 198,898,199 | -0.93% |
| 2025-07-28 | 11.78 | 11.86 | 11.72 | 11.81 | 11.75 | qfq | 13,737,530 | 162,164,656 | 0.08% |
| 2025-07-25 | 12.15 | 12.19 | 11.70 | 11.80 | 11.74 | qfq | 25,362,086 | 299,390,814 | -3.20% |
| 2025-07-24 | 11.98 | 12.31 | 11.92 | 12.19 | 12.13 | qfq | 31,250,526 | 379,713,811 | 0.08% |
| 2025-07-23 | 12.99 | 13.29 | 12.11 | 12.18 | 12.12 | qfq | 72,910,566 | 932,022,177 | -3.56% |
| 2025-07-22 | 11.48 | 12.63 | 11.38 | 12.63 | 12.57 | qfq | 46,825,494 | 554,672,229 | 10.02% |
| 2025-07-21 | 11.00 | 11.68 | 11.00 | 11.48 | 11.42 | qfq | 34,670,740 | 394,999,266 | 6.00% |
| 2025-07-18 | 10.93 | 11.00 | 10.79 | 10.83 | 10.78 | qfq | 8,250,006 | 89,594,483 | -1.01% |
| 2025-07-17 | 10.86 | 10.97 | 10.86 | 10.94 | 10.89 | qfq | 7,090,421 | 77,442,394 | 0.37% |
| 2025-07-16 | 11.14 | 11.14 | 10.87 | 10.90 | 10.85 | qfq | 11,048,697 | 121,348,260 | -1.00% |
| 2025-07-15 | 11.10 | 11.35 | 11.00 | 11.01 | 10.96 | qfq | 16,314,106 | 181,543,897 | -1.78% |
| 2025-07-14 | 10.93 | 11.32 | 10.86 | 11.21 | 11.16 | qfq | 22,183,975 | 246,869,250 | 2.75% |
| 2025-07-11 | 10.75 | 10.92 | 10.68 | 10.91 | 10.86 | qfq | 10,999,919 | 119,008,084 | 1.21% |
| 2025-07-10 | 10.78 | 10.85 | 10.64 | 10.78 | 10.73 | qfq | 12,430,120 | 133,276,114 | -0.19% |
| 2025-07-09 | 10.94 | 11.12 | 10.80 | 10.80 | 10.75 | qfq | 17,949,397 | 197,229,039 | -0.92% |
| 2025-07-08 | 10.85 | 10.90 | 10.80 | 10.90 | 10.85 | qfq | 11,422,151 | 123,986,164 | 0.00% |
| 2025-07-07 | 10.85 | 10.97 | 10.75 | 10.90 | 10.85 | qfq | 10,612,515 | 115,228,094 | -0.18% |
| 2025-07-04 | 11.12 | 11.18 | 10.86 | 10.92 | 10.87 | qfq | 16,333,018 | 179,115,409 | -1.80% |
| 2025-07-03 | 11.15 | 11.25 | 11.05 | 11.12 | 11.07 | qfq | 19,469,028 | 216,436,759 | -1.42% |
| 2025-07-02 | 11.60 | 11.62 | 11.15 | 11.28 | 11.23 | qfq | 42,340,096 | 480,490,425 | -5.69% |
| 2025-07-01 | 10.90 | 11.96 | 10.82 | 11.96 | 11.90 | qfq | 45,437,320 | 521,009,413 | 10.03% |
| 2025-06-30 | 10.73 | 10.97 | 10.63 | 10.87 | 10.82 | qfq | 11,914,250 | 128,824,319 | 1.59% |
| 2025-06-27 | 10.58 | 10.76 | 10.57 | 10.70 | 10.65 | qfq | 9,249,000 | 98,787,766 | 0.75% |
| 2025-06-26 | 10.53 | 10.95 | 10.52 | 10.62 | 10.57 | qfq | 19,840,001 | 213,406,706 | 1.14% |
| 2025-06-25 | 10.40 | 10.55 | 10.36 | 10.50 | 10.45 | qfq | 11,257,100 | 117,910,674 | 1.25% |
| 2025-06-24 | 10.32 | 10.49 | 10.22 | 10.37 | 10.32 | qfq | 14,928,900 | 154,672,538 | 0.48% |
| 2025-06-23 | 10.10 | 10.50 | 9.90 | 10.32 | 10.27 | qfq | 15,632,738 | 160,856,982 | 3.51% |
| 2025-06-20 | 10.00 | 10.10 | 9.86 | 9.97 | 9.92 | qfq | 5,313,200 | 53,039,545 | -0.50% |
| 2025-06-19 | 10.26 | 10.30 | 9.98 | 10.02 | 9.97 | qfq | 7,478,900 | 75,547,256 | -2.05% |
| 2025-06-18 | 10.13 | 10.28 | 10.06 | 10.23 | 10.18 | qfq | 5,223,000 | 53,308,615 | 0.39% |
| 2025-06-17 | 10.28 | 10.36 | 10.10 | 10.19 | 10.14 | qfq | 5,902,788 | 60,116,796 | -0.49% |
| 2025-06-16 | 10.20 | 10.42 | 10.14 | 10.24 | 10.19 | qfq | 6,918,800 | 71,172,540 | 0.99% |
| 2025-06-13 | 10.30 | 10.31 | 10.10 | 10.14 | 10.09 | qfq | 5,700,000 | 58,164,463 | -1.65% |
| 2025-06-12 | 10.30 | 10.39 | 10.21 | 10.31 | 10.26 | qfq | 7,045,610 | 72,415,009 | 0.29% |
| 2025-06-11 | 10.21 | 10.36 | 10.21 | 10.28 | 10.23 | qfq | 5,327,300 | 54,924,015 | 0.49% |
| 2025-06-10 | 10.56 | 10.59 | 10.05 | 10.23 | 10.18 | qfq | 10,708,700 | 110,078,831 | -3.13% |
| 2025-06-09 | 10.50 | 10.57 | 10.43 | 10.56 | 10.51 | qfq | 7,508,200 | 79,002,657 | 1.64% |
| 2025-06-06 | 10.34 | 10.40 | 10.23 | 10.39 | 10.34 | qfq | 5,553,801 | 57,324,778 | 0.29% |
| 2025-06-05 | 10.33 | 10.37 | 10.19 | 10.36 | 10.31 | qfq | 6,474,400 | 66,736,522 | 0.29% |
| 2025-06-04 | 10.36 | 10.48 | 10.26 | 10.33 | 10.28 | qfq | 6,840,300 | 70,833,595 | 0.98% |
| 2025-06-03 | 10.15 | 10.34 | 10.15 | 10.23 | 10.18 | qfq | 5,290,700 | 54,273,019 | 0.79% |
| 2025-05-30 | 10.55 | 10.56 | 10.10 | 10.15 | 10.10 | qfq | 9,434,200 | 96,483,396 | -3.24% |
| 2025-05-29 | 10.36 | 10.60 | 10.33 | 10.49 | 10.44 | qfq | 8,851,500 | 93,055,263 | 1.45% |
| 2025-05-28 | 10.53 | 10.65 | 10.29 | 10.34 | 10.29 | qfq | 6,864,200 | 71,419,806 | -1.24% |
| 2025-05-27 | 10.52 | 10.60 | 10.34 | 10.47 | 10.42 | qfq | 6,819,000 | 71,284,224 | -0.66% |
| 2025-05-26 | 10.41 | 10.55 | 10.39 | 10.54 | 10.49 | qfq | 7,928,000 | 83,221,768 | 1.35% |
| 2025-05-23 | 10.88 | 10.89 | 10.40 | 10.40 | 10.35 | qfq | 11,762,000 | 124,631,870 | -3.44% |
| 2025-05-22 | 11.01 | 11.13 | 10.71 | 10.77 | 10.72 | qfq | 12,460,700 | 135,595,622 | -2.00% |
| 2025-05-21 | 11.20 | 11.34 | 10.96 | 10.99 | 10.94 | qfq | 17,167,700 | 191,189,171 | -1.96% |
| 2025-05-20 | 11.16 | 11.21 | 11.00 | 11.21 | 11.16 | qfq | 11,546,099 | 128,597,540 | 0.18% |
| 2025-05-19 | 11.02 | 11.20 | 10.85 | 11.19 | 11.14 | qfq | 14,713,100 | 163,372,629 | 1.36% |
| 2025-05-16 | 11.01 | 11.25 | 10.99 | 11.04 | 10.99 | qfq | 13,856,080 | 154,029,202 | -0.72% |
| 2025-05-15 | 11.41 | 11.57 | 11.10 | 11.12 | 11.07 | qfq | 17,947,818 | 202,117,857 | -2.46% |
| 2025-05-14 | 11.55 | 11.66 | 11.30 | 11.40 | 11.35 | qfq | 24,362,840 | 278,137,921 | -2.48% |
| 2025-05-13 | 12.00 | 12.04 | 11.49 | 11.69 | 11.63 | qfq | 31,907,521 | 372,656,514 | -1.93% |
| 2025-05-12 | 11.61 | 12.48 | 11.28 | 11.92 | 11.86 | qfq | 47,532,319 | 566,258,806 | -1.41% |
| 2025-05-09 | 11.39 | 12.50 | 11.28 | 12.09 | 12.03 | qfq | 71,074,629 | 840,071,160 | 6.15% |
| 2025-05-08 | 10.42 | 11.39 | 10.35 | 11.39 | 11.34 | qfq | 9,585,600 | 107,223,501 | 10.05% |
| 2025-05-07 | 10.49 | 10.51 | 10.24 | 10.35 | 10.30 | qfq | 9,144,500 | 94,791,296 | -0.10% |
| 2025-05-06 | 10.16 | 10.45 | 10.05 | 10.36 | 10.31 | qfq | 9,674,800 | 99,277,105 | 4.02% |
| 2025-04-30 | 9.70 | 10.02 | 9.70 | 9.96 | 9.91 | qfq | 7,204,400 | 71,546,971 | 2.36% |
| 2025-04-29 | 9.61 | 9.84 | 9.59 | 9.73 | 9.68 | qfq | 6,436,901 | 62,796,103 | 1.35% |
| 2025-04-28 | 9.70 | 9.79 | 9.52 | 9.60 | 9.55 | qfq | 5,621,050 | 53,988,718 | -1.03% |
| 2025-04-25 | 9.82 | 9.89 | 9.63 | 9.70 | 9.65 | qfq | 7,882,900 | 76,704,244 | -0.92% |
| 2025-04-24 | 10.16 | 10.25 | 9.74 | 9.79 | 9.74 | qfq | 9,607,000 | 95,271,258 | -3.55% |
| 2025-04-23 | 9.89 | 10.47 | 9.89 | 10.15 | 10.10 | qfq | 13,307,100 | 135,272,446 | 2.63% |
| 2025-04-22 | 10.08 | 10.08 | 9.86 | 9.89 | 9.84 | qfq | 5,535,100 | 54,903,251 | -1.30% |
| 2025-04-21 | 9.89 | 10.04 | 9.68 | 10.02 | 9.97 | qfq | 7,719,500 | 76,640,989 | 2.24% |
| 2025-04-18 | 9.82 | 9.89 | 9.70 | 9.80 | 9.75 | qfq | 5,356,600 | 52,445,423 | 0.10% |
| 2025-04-17 | 9.66 | 9.93 | 9.65 | 9.79 | 9.74 | qfq | 7,372,400 | 72,585,097 | 1.14% |
| 2025-04-16 | 9.95 | 9.95 | 9.53 | 9.68 | 9.63 | qfq | 8,223,921 | 80,216,520 | -2.71% |
| 2025-04-15 | 9.92 | 10.04 | 9.85 | 9.95 | 9.90 | qfq | 7,774,840 | 77,306,172 | 0.40% |
| 2025-04-14 | 9.87 | 10.05 | 9.86 | 9.91 | 9.86 | qfq | 8,008,420 | 79,668,162 | 1.85% |
| 2025-04-11 | 9.51 | 9.89 | 9.51 | 9.73 | 9.68 | qfq | 9,454,600 | 92,371,887 | 1.14% |
| 2025-04-10 | 9.43 | 9.81 | 9.43 | 9.62 | 9.57 | qfq | 13,338,801 | 129,071,043 | 3.44% |
| 2025-04-09 | 8.70 | 9.40 | 8.06 | 9.30 | 9.26 | qfq | 19,177,801 | 168,496,395 | 4.26% |
| 2025-04-08 | 9.25 | 9.51 | 8.69 | 8.92 | 8.88 | qfq | 18,422,491 | 164,631,930 | -7.56% |
| 2025-04-07 | 10.09 | 10.20 | 9.65 | 9.65 | 9.60 | qfq | 6,231,600 | 60,996,748 | -9.98% |
| 2025-04-03 | 10.88 | 10.95 | 10.64 | 10.72 | 10.67 | qfq | 6,305,700 | 67,941,181 | -1.47% |
| 2025-04-02 | 10.80 | 10.96 | 10.71 | 10.88 | 10.83 | qfq | 6,678,270 | 72,772,287 | 0.65% |
| 2025-04-01 | 10.95 | 11.09 | 10.80 | 10.81 | 10.76 | qfq | 7,261,941 | 79,399,732 | -0.55% |
| 2025-03-31 | 11.04 | 11.07 | 10.52 | 10.87 | 10.82 | qfq | 10,007,623 | 107,282,686 | -0.55% |
| 2025-03-28 | 11.08 | 11.30 | 10.93 | 10.93 | 10.88 | qfq | 8,272,188 | 91,291,897 | -1.71% |
| 2025-03-27 | 11.22 | 11.31 | 11.02 | 11.12 | 11.07 | qfq | 9,482,731 | 106,017,993 | -0.89% |
| 2025-03-26 | 11.10 | 11.36 | 11.04 | 11.22 | 11.17 | qfq | 9,823,480 | 110,561,816 | 1.08% |
| 2025-03-25 | 11.24 | 11.32 | 11.00 | 11.10 | 11.05 | qfq | 11,159,221 | 124,663,059 | -1.25% |
| 2025-03-24 | 11.77 | 11.78 | 10.90 | 11.24 | 11.19 | qfq | 16,319,578 | 183,213,884 | -3.68% |
| 2025-03-21 | 11.95 | 11.98 | 11.64 | 11.67 | 11.61 | qfq | 14,735,801 | 173,333,736 | -3.31% |
| 2025-03-20 | 11.99 | 12.20 | 11.88 | 12.07 | 12.01 | qfq | 18,213,372 | 219,956,222 | 1.09% |
| 2025-03-19 | 12.00 | 12.07 | 11.87 | 11.94 | 11.88 | qfq | 13,027,210 | 155,541,227 | -0.67% |
| 2025-03-18 | 12.22 | 12.23 | 11.98 | 12.02 | 11.96 | qfq | 16,344,900 | 197,214,684 | -1.88% |
| 2025-03-17 | 12.10 | 12.50 | 11.95 | 12.25 | 12.19 | qfq | 24,187,691 | 293,763,785 | 0.74% |
| 2025-03-14 | 12.40 | 12.47 | 11.60 | 12.16 | 12.10 | qfq | 30,029,211 | 359,616,481 | -3.95% |
| 2025-03-13 | 12.39 | 13.17 | 12.30 | 12.66 | 12.60 | qfq | 31,153,131 | 396,260,327 | 2.51% |
| 2025-03-12 | 12.43 | 12.47 | 12.28 | 12.35 | 12.29 | qfq | 16,370,420 | 202,570,425 | 0.16% |
| 2025-03-11 | 12.43 | 12.59 | 12.15 | 12.33 | 12.27 | qfq | 18,486,521 | 228,113,137 | -2.53% |
| 2025-03-10 | 12.50 | 12.74 | 12.31 | 12.65 | 12.59 | qfq | 19,332,279 | 241,208,259 | 0.24% |
| 2025-03-07 | 13.18 | 13.23 | 12.45 | 12.62 | 12.56 | qfq | 36,374,438 | 470,379,018 | -6.52% |
| 2025-03-06 | 12.95 | 13.90 | 12.69 | 13.50 | 13.43 | qfq | 49,598,033 | 654,729,310 | 4.90% |
| 2025-03-05 | 12.50 | 12.95 | 12.45 | 12.87 | 12.81 | qfq | 35,423,193 | 451,763,195 | 3.04% |
| 2025-03-04 | 12.20 | 12.60 | 12.13 | 12.49 | 12.43 | qfq | 20,593,010 | 256,925,082 | 1.38% |
| 2025-03-03 | 12.80 | 12.81 | 12.12 | 12.32 | 12.26 | qfq | 26,661,024 | 328,974,625 | -3.45% |
| 2025-02-28 | 12.65 | 13.15 | 12.44 | 12.76 | 12.70 | qfq | 33,864,221 | 431,768,467 | -0.47% |
| 2025-02-27 | 13.25 | 13.46 | 12.60 | 12.82 | 12.76 | qfq | 43,479,342 | 563,954,100 | -5.25% |
| 2025-02-26 | 13.65 | 14.22 | 13.37 | 13.53 | 13.46 | qfq | 48,940,544 | 670,708,912 | -0.95% |
| 2025-02-25 | 13.52 | 14.69 | 13.24 | 13.66 | 13.59 | qfq | 56,593,014 | 782,513,601 | -4.07% |
| 2025-02-24 | 14.89 | 15.51 | 14.18 | 14.24 | 14.17 | qfq | 63,090,471 | 917,358,535 | -9.59% |
| 2025-02-21 | 16.50 | 17.66 | 15.17 | 15.75 | 15.67 | qfq | 99,832,605 | 1,585,064,409 | -6.58% |
| 2025-02-20 | 14.89 | 16.86 | 14.89 | 16.86 | 16.78 | qfq | 73,392,152 | 1,186,809,353 | 9.98% |
| 2025-02-19 | 14.26 | 15.33 | 14.00 | 15.33 | 15.26 | qfq | 104,080,891 | 1,553,268,921 | 9.97% |
| 2025-02-18 | 13.47 | 13.94 | 13.35 | 13.94 | 13.87 | qfq | 24,555,500 | 338,261,919 | 10.02% |
| 2025-02-17 | 11.00 | 12.67 | 10.83 | 12.67 | 12.61 | qfq | 64,009,924 | 759,665,841 | 9.98% |
| 2025-02-14 | 11.53 | 12.53 | 11.52 | 11.52 | 11.46 | qfq | 67,827,806 | 803,521,877 | -10.00% |
| 2025-02-13 | 12.80 | 13.90 | 12.50 | 12.80 | 12.74 | qfq | 94,218,847 | 1,243,326,546 | 1.19% |
| 2025-02-12 | 11.45 | 12.65 | 10.88 | 12.65 | 12.59 | qfq | 80,977,044 | 956,268,979 | 10.00% |
| 2025-02-11 | 11.87 | 12.64 | 11.27 | 11.50 | 11.44 | qfq | 95,596,018 | 1,138,275,924 | -3.12% |
| 2025-02-10 | 10.78 | 11.87 | 10.50 | 11.87 | 11.81 | qfq | 69,244,889 | 801,165,080 | 10.01% |
| 2025-02-07 | 10.40 | 11.78 | 10.40 | 10.79 | 10.74 | qfq | 84,218,704 | 920,447,246 | -3.92% |
| 2025-02-06 | 10.31 | 12.57 | 10.31 | 11.23 | 11.18 | qfq | 104,351,730 | 1,153,076,267 | -2.01% |
| 2025-02-05 | 11.46 | 11.70 | 11.46 | 11.46 | 11.40 | qfq | 35,737,700 | 409,654,556 | -9.98% |
| 2025-01-27 | 11.57 | 12.73 | 10.41 | 12.73 | 12.67 | qfq | 103,724,965 | 1,254,523,557 | 10.03% |
| 2025-01-24 | 10.40 | 11.57 | 10.39 | 11.57 | 11.51 | qfq | 19,976,141 | 222,704,053 | 9.98% |
| 2025-01-23 | 9.77 | 10.52 | 8.80 | 10.52 | 10.47 | qfq | 79,027,580 | 791,391,699 | 10.04% |
| 2025-01-22 | 9.56 | 9.56 | 9.06 | 9.56 | 9.51 | qfq | 48,957,951 | 465,818,804 | 10.01% |
| 2025-01-21 | 8.69 | 8.69 | 8.69 | 8.69 | 8.65 | qfq | 12,390,884 | 107,676,782 | 10.00% |
| 2025-01-20 | 7.22 | 7.90 | 7.16 | 7.90 | 7.86 | qfq | 12,252,600 | 95,634,117 | 10.03% |
| 2025-01-17 | 7.07 | 7.37 | 6.98 | 7.18 | 7.15 | qfq | 6,876,200 | 49,115,800 | 1.56% |
| 2025-01-16 | 7.04 | 7.20 | 6.91 | 7.07 | 7.04 | qfq | 4,192,500 | 29,726,671 | 0.57% |
| 2025-01-15 | 7.03 | 7.09 | 6.96 | 7.03 | 7.00 | qfq | 3,219,151 | 22,584,240 | 0.00% |
| 2025-01-14 | 6.71 | 7.03 | 6.71 | 7.03 | 7.00 | qfq | 5,522,851 | 38,318,417 | 4.77% |
| 2025-01-13 | 6.48 | 6.73 | 6.36 | 6.71 | 6.68 | qfq | 4,426,951 | 29,182,528 | 2.13% |
| 2025-01-10 | 6.80 | 6.85 | 6.56 | 6.57 | 6.54 | qfq | 3,357,800 | 22,410,067 | -3.38% |
| 2025-01-09 | 6.78 | 6.86 | 6.74 | 6.80 | 6.77 | qfq | 4,054,423 | 27,560,744 | 0.15% |
| 2025-01-08 | 6.81 | 6.95 | 6.58 | 6.79 | 6.76 | qfq | 5,477,800 | 37,058,410 | -1.59% |
| 2025-01-07 | 6.70 | 6.91 | 6.60 | 6.90 | 6.87 | qfq | 6,680,300 | 45,235,758 | 2.99% |
| 2025-01-06 | 6.55 | 6.96 | 6.16 | 6.70 | 6.67 | qfq | 10,971,800 | 72,523,120 | 3.72% |
| 2025-01-03 | 6.92 | 6.92 | 6.44 | 6.46 | 6.43 | qfq | 6,154,600 | 40,768,694 | -5.69% |
| 2025-01-02 | 6.86 | 7.16 | 6.77 | 6.85 | 6.82 | qfq | 7,750,600 | 53,939,832 | -0.72% |
| 2024-12-31 | 7.30 | 7.43 | 6.90 | 6.90 | 6.87 | qfq | 13,071,500 | 92,707,189 | -3.50% |
| 2024-12-30 | 7.33 | 7.50 | 7.07 | 7.15 | 7.12 | qfq | 10,046,200 | 72,996,553 | -3.12% |
| 2024-12-27 | 7.21 | 7.51 | 7.21 | 7.38 | 7.34 | qfq | 4,234,200 | 31,288,848 | 2.22% |
| 2024-12-26 | 7.08 | 7.35 | 7.08 | 7.22 | 7.19 | qfq | 4,168,400 | 30,207,849 | 1.83% |
| 2024-12-25 | 7.29 | 7.34 | 6.96 | 7.09 | 7.06 | qfq | 5,384,178 | 38,182,650 | -3.54% |
| 2024-12-24 | 7.37 | 7.64 | 7.25 | 7.35 | 7.31 | qfq | 5,933,700 | 43,864,288 | 0.55% |
| 2024-12-23 | 8.05 | 8.06 | 7.31 | 7.31 | 7.27 | qfq | 11,957,636 | 90,402,760 | -9.98% |
| 2024-12-20 | 7.97 | 8.18 | 7.94 | 8.12 | 8.08 | qfq | 8,195,577 | 66,245,584 | 2.14% |
| 2024-12-19 | 7.91 | 8.10 | 7.83 | 7.95 | 7.91 | qfq | 4,156,800 | 33,000,819 | -0.13% |
| 2024-12-18 | 7.96 | 8.14 | 7.75 | 7.96 | 7.92 | qfq | 4,721,958 | 37,686,033 | -0.13% |
| 2024-12-17 | 8.57 | 8.60 | 7.95 | 7.97 | 7.93 | qfq | 7,624,701 | 62,239,586 | -7.43% |
| 2024-12-16 | 8.50 | 8.70 | 8.48 | 8.61 | 8.57 | qfq | 4,896,801 | 42,094,801 | 1.41% |
| 2024-12-13 | 8.69 | 8.70 | 8.46 | 8.49 | 8.45 | qfq | 5,097,600 | 43,565,987 | -2.64% |
| 2024-12-12 | 8.62 | 8.72 | 8.51 | 8.72 | 8.68 | qfq | 5,619,400 | 48,533,456 | 1.16% |
| 2024-12-11 | 8.50 | 8.65 | 8.45 | 8.62 | 8.58 | qfq | 5,454,100 | 46,758,688 | 1.41% |
| 2024-12-10 | 8.62 | 8.65 | 8.38 | 8.50 | 8.46 | qfq | 6,611,365 | 56,138,396 | 1.31% |
| 2024-12-09 | 8.41 | 8.50 | 8.31 | 8.39 | 8.35 | qfq | 4,271,800 | 35,932,865 | -0.47% |
| 2024-12-06 | 8.44 | 8.56 | 8.34 | 8.43 | 8.39 | qfq | 5,190,500 | 43,781,636 | 0.60% |
| 2024-12-05 | 8.33 | 8.44 | 8.32 | 8.38 | 8.34 | qfq | 4,476,400 | 37,535,131 | 0.12% |
| 2024-12-04 | 8.40 | 8.62 | 8.30 | 8.37 | 8.33 | qfq | 6,070,619 | 51,446,432 | -1.41% |
| 2024-12-03 | 8.56 | 8.68 | 8.40 | 8.49 | 8.45 | qfq | 7,109,241 | 60,429,643 | -0.24% |
| 2024-12-02 | 8.37 | 8.88 | 8.37 | 8.51 | 8.47 | qfq | 10,442,541 | 89,633,727 | 2.28% |
| 2024-11-29 | 7.95 | 8.45 | 7.92 | 8.32 | 8.28 | qfq | 13,515,866 | 111,442,672 | 4.13% |
| 2024-11-28 | 7.74 | 7.99 | 7.74 | 7.99 | 7.95 | qfq | 7,055,900 | 55,859,200 | 3.10% |
| 2024-11-27 | 7.75 | 7.77 | 7.42 | 7.75 | 7.71 | qfq | 4,497,800 | 34,211,393 | -0.13% |
| 2024-11-26 | 7.90 | 7.95 | 7.72 | 7.76 | 7.72 | qfq | 3,797,701 | 29,741,779 | -1.77% |
| 2024-11-25 | 7.67 | 7.97 | 7.64 | 7.90 | 7.86 | qfq | 5,675,792 | 44,391,057 | 3.13% |
| 2024-11-22 | 7.91 | 7.98 | 7.64 | 7.66 | 7.62 | qfq | 4,556,580 | 35,640,425 | -3.04% |
| 2024-11-21 | 7.93 | 7.99 | 7.81 | 7.90 | 7.86 | qfq | 3,273,600 | 25,869,869 | -0.13% |
| 2024-11-20 | 7.81 | 7.98 | 7.73 | 7.91 | 7.87 | qfq | 4,211,000 | 33,176,113 | 1.28% |
| 2024-11-19 | 7.67 | 7.81 | 7.53 | 7.81 | 7.77 | qfq | 5,216,798 | 39,958,946 | 1.03% |
| 2024-11-18 | 7.74 | 8.33 | 7.54 | 7.73 | 7.69 | qfq | 9,578,635 | 75,473,899 | 0.39% |
| 2024-11-15 | 7.95 | 8.04 | 7.67 | 7.70 | 7.66 | qfq | 4,892,600 | 38,397,543 | -3.63% |
| 2024-11-14 | 8.13 | 8.14 | 7.98 | 7.99 | 7.95 | qfq | 3,880,201 | 31,166,846 | -1.24% |
| 2024-11-13 | 8.11 | 8.36 | 7.98 | 8.09 | 8.05 | qfq | 5,397,741 | 43,919,055 | -0.86% |
| 2024-11-12 | 8.11 | 8.22 | 8.04 | 8.16 | 8.12 | qfq | 6,716,502 | 54,606,843 | 0.00% |
| 2024-11-11 | 8.02 | 8.17 | 7.95 | 8.16 | 8.12 | qfq | 7,043,402 | 56,698,281 | 1.49% |
| 2024-11-08 | 8.17 | 8.23 | 7.97 | 8.04 | 8.00 | qfq | 8,210,680 | 66,322,390 | -1.59% |
| 2024-11-07 | 8.13 | 8.20 | 7.95 | 8.17 | 8.13 | qfq | 10,724,518 | 86,494,596 | -0.61% |
| 2024-11-06 | 7.85 | 8.24 | 7.71 | 8.22 | 8.18 | qfq | 18,240,863 | 147,313,497 | 5.12% |
| 2024-11-05 | 7.79 | 7.92 | 7.72 | 7.82 | 7.78 | qfq | 7,830,551 | 61,346,440 | 0.51% |
| 2024-11-04 | 7.62 | 7.78 | 7.52 | 7.78 | 7.74 | qfq | 5,578,971 | 42,798,047 | 2.64% |
| 2024-11-01 | 7.97 | 8.07 | 7.56 | 7.58 | 7.54 | qfq | 8,409,200 | 64,990,292 | -5.84% |
| 2024-10-31 | 8.10 | 8.19 | 7.87 | 8.05 | 8.01 | qfq | 10,556,182 | 84,734,627 | -1.35% |
| 2024-10-30 | 7.66 | 8.31 | 7.58 | 8.16 | 8.12 | qfq | 18,623,426 | 149,417,695 | 4.08% |
| 2024-10-29 | 7.89 | 8.03 | 7.70 | 7.84 | 7.80 | qfq | 14,216,358 | 111,553,971 | -0.51% |
| 2024-10-28 | 7.28 | 7.89 | 7.28 | 7.88 | 7.84 | qfq | 16,929,520 | 129,665,013 | 7.95% |
| 2024-10-25 | 7.08 | 7.35 | 7.08 | 7.30 | 7.26 | qfq | 8,285,100 | 60,088,065 | 2.82% |
| 2024-10-24 | 7.11 | 7.17 | 7.08 | 7.10 | 7.07 | qfq | 5,022,600 | 35,722,928 | -0.14% |
| 2024-10-23 | 7.05 | 7.25 | 6.99 | 7.11 | 7.08 | qfq | 9,891,600 | 70,529,649 | 2.01% |
| 2024-10-22 | 6.88 | 7.02 | 6.88 | 6.97 | 6.94 | qfq | 6,056,800 | 42,131,636 | 0.87% |
| 2024-10-21 | 6.95 | 6.99 | 6.85 | 6.91 | 6.88 | qfq | 6,641,101 | 45,884,582 | -0.29% |
| 2024-10-18 | 6.81 | 7.03 | 6.81 | 6.93 | 6.90 | qfq | 7,662,352 | 52,990,006 | 1.32% |
| 2024-10-17 | 7.00 | 7.08 | 6.84 | 6.84 | 6.81 | qfq | 4,389,000 | 30,476,034 | -1.58% |
| 2024-10-16 | 6.84 | 7.00 | 6.76 | 6.95 | 6.92 | qfq | 4,499,601 | 31,153,002 | 1.46% |
| 2024-10-15 | 6.93 | 7.05 | 6.85 | 6.85 | 6.82 | qfq | 4,903,958 | 34,064,976 | -1.72% |
| 2024-10-14 | 6.86 | 7.04 | 6.84 | 6.97 | 6.94 | qfq | 5,306,481 | 36,862,945 | 2.35% |
| 2024-10-11 | 7.00 | 7.10 | 6.71 | 6.81 | 6.78 | qfq | 6,669,351 | 45,938,820 | -3.40% |
| 2024-10-10 | 6.99 | 7.24 | 6.79 | 7.05 | 7.02 | qfq | 8,742,520 | 61,486,506 | 2.17% |
| 2024-10-09 | 7.37 | 7.41 | 6.85 | 6.90 | 6.87 | qfq | 11,709,157 | 83,232,377 | -9.09% |
| 2024-10-08 | 8.00 | 8.00 | 7.14 | 7.59 | 7.55 | qfq | 19,663,363 | 149,320,827 | 3.97% |
| 2024-09-30 | 6.98 | 7.39 | 6.82 | 7.30 | 7.26 | qfq | 19,467,700 | 138,559,663 | 7.35% |
| 2024-09-27 | 6.62 | 6.87 | 6.51 | 6.80 | 6.77 | qfq | 11,573,414 | 77,566,082 | 2.87% |
| 2024-09-26 | 6.50 | 6.61 | 6.41 | 6.61 | 6.58 | qfq | 7,979,001 | 52,123,360 | 1.54% |
| 2024-09-25 | 6.29 | 6.79 | 6.29 | 6.51 | 6.48 | qfq | 14,417,600 | 94,271,005 | 4.16% |
| 2024-09-24 | 6.12 | 6.25 | 6.06 | 6.25 | 6.22 | qfq | 5,672,400 | 35,069,748 | 2.29% |
| 2024-09-23 | 6.11 | 6.12 | 6.01 | 6.11 | 6.08 | qfq | 3,079,400 | 18,672,318 | 0.33% |
| 2024-09-20 | 6.14 | 6.16 | 6.02 | 6.09 | 6.06 | qfq | 4,023,800 | 24,487,450 | -0.81% |
| 2024-09-19 | 5.93 | 6.22 | 5.93 | 6.14 | 6.11 | qfq | 6,548,700 | 40,042,674 | 4.07% |
| 2024-09-18 | 5.96 | 5.98 | 5.78 | 5.90 | 5.87 | qfq | 2,942,400 | 17,234,175 | -1.01% |
| 2024-09-13 | 6.06 | 6.07 | 5.93 | 5.96 | 5.93 | qfq | 2,262,601 | 13,556,983 | -1.65% |
| 2024-09-12 | 6.07 | 6.11 | 6.03 | 6.06 | 6.03 | qfq | 2,656,400 | 16,120,509 | 0.33% |
| 2024-09-11 | 6.04 | 6.13 | 6.00 | 6.04 | 6.01 | qfq | 3,588,200 | 21,720,510 | -0.49% |
| 2024-09-10 | 5.96 | 6.08 | 5.89 | 6.07 | 6.04 | qfq | 5,791,003 | 34,821,261 | 3.06% |
| 2024-09-09 | 5.82 | 5.94 | 5.76 | 5.89 | 5.86 | qfq | 2,456,300 | 14,420,980 | 0.51% |
| 2024-09-06 | 5.94 | 5.95 | 5.83 | 5.86 | 5.83 | qfq | 2,383,700 | 14,006,387 | -1.35% |
| 2024-09-05 | 5.85 | 5.95 | 5.85 | 5.94 | 5.91 | qfq | 2,023,900 | 11,970,161 | 1.54% |
| 2024-09-04 | 5.88 | 5.92 | 5.79 | 5.85 | 5.82 | qfq | 2,547,100 | 14,927,819 | -1.35% |
| 2024-09-03 | 5.86 | 5.97 | 5.86 | 5.93 | 5.90 | qfq | 2,063,700 | 12,198,504 | 0.51% |
| 2024-09-02 | 5.98 | 6.02 | 5.89 | 5.90 | 5.87 | qfq | 2,849,600 | 16,960,377 | -1.17% |
| 2024-08-30 | 5.84 | 6.04 | 5.83 | 5.97 | 5.94 | qfq | 4,353,800 | 25,900,440 | 2.23% |
| 2024-08-29 | 5.75 | 5.86 | 5.65 | 5.84 | 5.81 | qfq | 3,061,500 | 17,676,299 | 1.21% |
| 2024-08-28 | 5.59 | 5.80 | 5.59 | 5.77 | 5.74 | qfq | 2,869,819 | 16,491,999 | 1.94% |
| 2024-08-27 | 5.76 | 5.80 | 5.64 | 5.66 | 5.63 | qfq | 2,233,700 | 12,733,170 | -1.22% |
| 2024-08-26 | 5.61 | 5.82 | 5.57 | 5.73 | 5.70 | qfq | 3,510,400 | 20,130,915 | 2.69% |
| 2024-08-23 | 5.60 | 5.66 | 5.51 | 5.58 | 5.55 | qfq | 3,221,300 | 17,981,397 | -1.24% |
| 2024-08-22 | 5.73 | 5.94 | 5.63 | 5.65 | 5.62 | qfq | 4,353,072 | 24,956,931 | -1.40% |
| 2024-08-21 | 5.73 | 5.79 | 5.71 | 5.73 | 5.70 | qfq | 1,780,672 | 10,240,537 | 0.17% |
| 2024-08-20 | 5.88 | 5.89 | 5.70 | 5.72 | 5.69 | qfq | 2,420,300 | 13,965,069 | -2.22% |
| 2024-08-19 | 5.91 | 5.97 | 5.83 | 5.85 | 5.82 | qfq | 2,200,700 | 12,968,536 | -0.85% |
| 2024-08-16 | 6.05 | 6.07 | 5.90 | 5.90 | 5.87 | qfq | 3,011,200 | 17,990,683 | -2.32% |
| 2024-08-15 | 6.00 | 6.07 | 5.91 | 6.04 | 6.01 | qfq | 2,791,700 | 16,741,347 | 0.83% |
| 2024-08-14 | 6.07 | 6.11 | 5.98 | 5.99 | 5.96 | qfq | 1,833,300 | 11,086,654 | -1.16% |
| 2024-08-13 | 6.04 | 6.06 | 5.94 | 6.06 | 6.03 | qfq | 2,061,900 | 12,397,111 | 1.00% |
| 2024-08-12 | 6.05 | 6.07 | 5.98 | 6.00 | 5.97 | qfq | 2,319,000 | 13,948,497 | -0.83% |
| 2024-08-09 | 6.05 | 6.15 | 6.03 | 6.05 | 6.02 | qfq | 2,230,900 | 13,587,298 | 0.00% |
| 2024-08-08 | 6.05 | 6.09 | 5.93 | 6.05 | 6.02 | qfq | 2,592,201 | 15,633,322 | 0.17% |
| 2024-08-07 | 6.09 | 6.10 | 5.98 | 6.04 | 6.01 | qfq | 2,160,601 | 13,081,569 | 0.00% |
| 2024-08-06 | 5.92 | 6.05 | 5.92 | 6.04 | 6.01 | qfq | 2,920,802 | 17,514,991 | 2.90% |
| 2024-08-05 | 6.02 | 6.09 | 5.87 | 5.87 | 5.84 | qfq | 3,170,901 | 18,931,653 | -2.49% |
| 2024-08-02 | 6.09 | 6.15 | 5.99 | 6.02 | 5.99 | qfq | 2,978,201 | 18,072,516 | -1.79% |
| 2024-08-01 | 6.13 | 6.19 | 6.10 | 6.13 | 6.10 | qfq | 3,782,202 | 23,215,372 | 0.49% |
| 2024-07-31 | 5.97 | 6.12 | 5.92 | 6.10 | 6.07 | qfq | 4,760,700 | 28,733,140 | 2.87% |
| 2024-07-30 | 5.85 | 5.98 | 5.81 | 5.93 | 5.90 | qfq | 2,653,900 | 15,686,453 | 1.19% |
| 2024-07-29 | 5.89 | 5.92 | 5.78 | 5.86 | 5.83 | qfq | 2,901,300 | 16,994,416 | 0.17% |
| 2024-07-26 | 5.64 | 5.85 | 5.64 | 5.85 | 5.82 | qfq | 3,490,419 | 20,201,170 | 3.72% |
| 2024-07-25 | 5.55 | 5.70 | 5.49 | 5.64 | 5.61 | qfq | 2,151,619 | 12,042,634 | 1.81% |
| 2024-07-24 | 5.58 | 5.69 | 5.53 | 5.54 | 5.51 | qfq | 2,559,102 | 14,299,474 | -2.12% |
| 2024-07-23 | 5.74 | 5.84 | 5.62 | 5.66 | 5.63 | qfq | 2,702,701 | 15,515,804 | -1.57% |
| 2024-07-22 | 5.69 | 5.76 | 5.65 | 5.75 | 5.72 | qfq | 2,390,103 | 13,663,364 | 1.41% |
| 2024-07-19 | 5.58 | 5.68 | 5.52 | 5.67 | 5.64 | qfq | 2,257,500 | 12,680,818 | 1.43% |
| 2024-07-18 | 5.63 | 5.65 | 5.45 | 5.59 | 5.56 | qfq | 3,782,600 | 20,891,819 | -1.24% |
| 2024-07-17 | 5.72 | 5.76 | 5.63 | 5.66 | 5.63 | qfq | 2,190,560 | 12,430,786 | -1.22% |
| 2024-07-16 | 5.75 | 5.79 | 5.66 | 5.73 | 5.70 | qfq | 2,794,800 | 15,959,056 | -0.52% |
| 2024-07-15 | 5.96 | 5.96 | 5.71 | 5.76 | 5.73 | qfq | 2,928,100 | 16,892,786 | -2.70% |
| 2024-07-12 | 5.99 | 6.08 | 5.89 | 5.92 | 5.89 | qfq | 3,399,900 | 20,313,921 | -1.17% |
| 2024-07-11 | 5.74 | 6.04 | 5.74 | 5.99 | 5.96 | qfq | 4,997,000 | 29,557,174 | 5.83% |
| 2024-07-10 | 5.76 | 5.78 | 5.61 | 5.66 | 5.63 | qfq | 3,028,300 | 17,191,442 | -2.58% |
| 2024-07-09 | 5.76 | 5.84 | 5.54 | 5.81 | 5.78 | qfq | 4,072,111 | 23,276,318 | 0.52% |
| 2024-07-08 | 6.04 | 6.04 | 5.76 | 5.78 | 5.75 | qfq | 2,816,500 | 16,454,688 | -3.67% |
| 2024-07-05 | 5.94 | 6.02 | 5.83 | 6.00 | 5.97 | qfq | 2,068,300 | 12,313,902 | 1.18% |
| 2024-07-04 | 6.20 | 6.21 | 5.90 | 5.93 | 5.90 | qfq | 3,671,300 | 22,076,348 | -3.89% |
| 2024-07-03 | 6.18 | 6.21 | 6.12 | 6.17 | 6.14 | qfq | 2,156,200 | 13,319,851 | -0.32% |
| 2024-07-02 | 6.18 | 6.21 | 6.09 | 6.19 | 6.16 | qfq | 3,044,300 | 18,808,706 | 0.81% |
| 2024-07-01 | 6.06 | 6.15 | 6.01 | 6.14 | 6.11 | qfq | 2,932,300 | 17,847,807 | 0.99% |
| 2024-06-28 | 6.01 | 6.14 | 5.98 | 6.08 | 6.05 | qfq | 2,737,600 | 16,645,530 | 1.16% |
| 2024-06-27 | 6.09 | 6.20 | 5.99 | 6.01 | 5.98 | qfq | 2,949,100 | 17,944,694 | -1.31% |
| 2024-06-26 | 5.90 | 6.10 | 5.80 | 6.09 | 6.06 | qfq | 3,137,100 | 18,759,249 | 3.22% |
| 2024-06-25 | 5.80 | 6.00 | 5.80 | 5.90 | 5.87 | qfq | 3,936,600 | 23,240,260 | 2.25% |
| 2024-06-24 | 6.05 | 6.06 | 5.74 | 5.77 | 5.74 | qfq | 4,320,000 | 25,217,962 | -4.63% |
| 2024-06-21 | 6.07 | 6.12 | 5.95 | 6.05 | 6.02 | qfq | 2,495,900 | 15,106,442 | 0.00% |
| 2024-06-20 | 6.29 | 6.30 | 6.02 | 6.05 | 6.02 | qfq | 3,498,900 | 21,421,255 | -3.35% |
| 2024-06-19 | 6.32 | 6.34 | 6.20 | 6.26 | 6.23 | qfq | 3,105,800 | 19,495,876 | -0.16% |
| 2024-06-18 | 6.16 | 6.28 | 6.08 | 6.27 | 6.24 | qfq | 3,531,100 | 21,949,361 | 2.62% |
| 2024-06-17 | 6.17 | 6.22 | 6.07 | 6.11 | 6.08 | qfq | 2,811,700 | 17,211,666 | -1.45% |
| 2024-06-14 | 6.18 | 6.24 | 6.12 | 6.20 | 6.17 | qfq | 3,159,900 | 19,508,807 | 0.16% |
| 2024-06-13 | 6.32 | 6.37 | 6.16 | 6.19 | 6.16 | qfq | 3,170,100 | 19,710,695 | -2.06% |
| 2024-06-12 | 6.14 | 6.37 | 6.13 | 6.32 | 6.29 | qfq | 4,391,780 | 27,544,621 | 3.10% |
| 2024-06-11 | 6.17 | 6.24 | 5.98 | 6.13 | 6.10 | qfq | 4,697,900 | 28,575,845 | -0.33% |
| 2024-06-07 | 5.87 | 6.18 | 5.87 | 6.15 | 6.12 | qfq | 6,646,101 | 40,338,691 | 5.31% |
| 2024-06-06 | 6.22 | 6.34 | 5.70 | 5.84 | 5.81 | qfq | 11,012,101 | 65,025,473 | -6.26% |
| 2024-06-05 | 6.37 | 6.39 | 6.22 | 6.23 | 6.20 | qfq | 4,071,700 | 25,573,014 | -2.66% |
| 2024-06-04 | 6.58 | 6.61 | 6.30 | 6.40 | 6.37 | qfq | 5,375,800 | 34,437,336 | -3.47% |
| 2024-06-03 | 6.99 | 6.99 | 6.56 | 6.63 | 6.60 | qfq | 5,639,411 | 37,800,548 | -3.91% |
| 2024-05-31 | 6.89 | 6.94 | 6.81 | 6.90 | 6.87 | qfq | 2,698,300 | 18,590,772 | 1.77% |
| 2024-05-30 | 6.85 | 6.89 | 6.75 | 6.78 | 6.75 | qfq | 2,295,008 | 15,620,731 | -1.17% |
| 2024-05-29 | 6.82 | 6.93 | 6.74 | 6.86 | 6.83 | qfq | 2,792,400 | 19,170,509 | 0.59% |
| 2024-05-28 | 7.04 | 7.04 | 6.80 | 6.82 | 6.79 | qfq | 3,353,308 | 23,166,214 | -2.71% |
| 2024-05-27 | 7.03 | 7.05 | 6.85 | 7.01 | 6.98 | qfq | 3,134,300 | 21,719,246 | 1.45% |
| 2024-05-24 | 7.01 | 7.07 | 6.90 | 6.91 | 6.88 | qfq | 3,634,600 | 25,401,837 | -1.57% |
| 2024-05-23 | 7.28 | 7.29 | 7.00 | 7.02 | 6.99 | qfq | 5,247,501 | 37,170,448 | -3.44% |
| 2024-05-22 | 7.24 | 7.28 | 7.19 | 7.27 | 7.23 | qfq | 3,778,500 | 27,361,813 | 0.97% |
| 2024-05-21 | 7.35 | 7.35 | 7.19 | 7.20 | 7.17 | qfq | 4,276,200 | 30,896,064 | -1.10% |
| 2024-05-20 | 7.38 | 7.41 | 7.26 | 7.28 | 7.24 | qfq | 5,183,679 | 37,962,590 | -0.95% |
| 2024-05-17 | 7.34 | 7.35 | 7.26 | 7.35 | 7.31 | qfq | 4,464,700 | 32,654,348 | 0.68% |
| 2024-05-16 | 7.18 | 7.34 | 7.18 | 7.30 | 7.26 | qfq | 5,052,979 | 36,838,450 | 1.81% |
| 2024-05-15 | 7.20 | 7.30 | 7.11 | 7.17 | 7.14 | qfq | 4,054,968 | 29,298,798 | -0.14% |
| 2024-05-14 | 7.06 | 7.23 | 7.06 | 7.18 | 7.15 | qfq | 3,973,499 | 28,509,218 | 1.13% |
| 2024-05-13 | 7.28 | 7.29 | 7.06 | 7.10 | 7.07 | qfq | 5,874,800 | 41,907,314 | -2.47% |
| 2024-05-10 | 7.39 | 7.43 | 7.21 | 7.28 | 7.24 | qfq | 5,351,500 | 39,044,046 | -0.82% |
| 2024-05-09 | 7.20 | 7.35 | 7.20 | 7.34 | 7.30 | qfq | 5,780,900 | 42,307,083 | 1.94% |
| 2024-05-08 | 7.38 | 7.39 | 7.17 | 7.20 | 7.17 | qfq | 6,464,400 | 46,857,581 | -2.57% |
| 2024-05-07 | 7.37 | 7.45 | 7.30 | 7.39 | 7.35 | qfq | 6,557,100 | 48,264,460 | 0.14% |
| 2024-05-06 | 7.28 | 7.39 | 7.26 | 7.38 | 7.34 | qfq | 8,373,300 | 61,347,639 | 2.07% |
| 2024-04-30 | 7.34 | 7.41 | 7.16 | 7.23 | 7.20 | qfq | 8,896,041 | 64,309,850 | -1.36% |
| 2024-04-29 | 7.14 | 7.33 | 7.10 | 7.33 | 7.29 | qfq | 9,083,700 | 65,933,794 | 2.66% |
| 2024-04-26 | 7.08 | 7.21 | 6.96 | 7.14 | 7.11 | qfq | 8,819,741 | 62,686,632 | 0.71% |
| 2024-04-25 | 7.18 | 7.25 | 7.06 | 7.09 | 7.06 | qfq | 9,239,341 | 65,850,429 | 0.71% |
| 2024-04-24 | 6.80 | 7.04 | 6.80 | 7.04 | 7.01 | qfq | 8,094,681 | 56,260,823 | 3.68% |
| 2024-04-23 | 6.71 | 6.85 | 6.68 | 6.79 | 6.76 | qfq | 7,417,800 | 50,284,448 | 1.65% |
| 2024-04-22 | 6.80 | 6.83 | 6.53 | 6.68 | 6.65 | qfq | 11,721,523 | 78,222,556 | -3.19% |
| 2024-04-19 | 7.08 | 7.21 | 6.82 | 6.90 | 6.87 | qfq | 15,086,709 | 105,869,808 | -2.40% |
| 2024-04-18 | 7.38 | 7.38 | 7.05 | 7.07 | 7.04 | qfq | 20,390,032 | 145,740,479 | -6.61% |
| 2024-04-17 | 6.98 | 7.73 | 6.98 | 7.57 | 7.53 | qfq | 28,851,890 | 214,180,591 | 0.13% |
| 2024-04-16 | 7.75 | 7.88 | 7.56 | 7.56 | 7.52 | qfq | 5,193,300 | 39,823,267 | -10.00% |
| 2024-04-15 | 9.32 | 9.39 | 8.40 | 8.40 | 8.36 | qfq | 34,127,683 | 298,547,938 | -9.97% |
| 2024-04-12 | 8.55 | 9.33 | 8.40 | 9.33 | 9.29 | qfq | 24,010,065 | 218,599,912 | 10.02% |
| 2024-04-11 | 7.87 | 8.80 | 7.72 | 8.48 | 8.44 | qfq | 24,480,107 | 205,358,970 | 6.00% |
| 2024-04-10 | 8.06 | 8.29 | 7.90 | 8.00 | 7.96 | qfq | 8,366,800 | 67,557,510 | -0.99% |
| 2024-04-09 | 7.90 | 8.08 | 7.90 | 8.08 | 8.04 | qfq | 6,148,200 | 49,266,863 | 2.28% |
| 2024-04-08 | 8.22 | 8.23 | 7.88 | 7.90 | 7.86 | qfq | 9,759,318 | 77,878,874 | -4.01% |
| 2024-04-03 | 8.16 | 8.51 | 8.16 | 8.23 | 8.19 | qfq | 14,344,218 | 118,904,727 | 0.98% |
| 2024-04-02 | 8.10 | 8.24 | 8.04 | 8.15 | 8.11 | qfq | 9,614,041 | 78,148,898 | 0.12% |
| 2024-04-01 | 8.13 | 8.15 | 7.97 | 8.14 | 8.10 | qfq | 10,686,600 | 86,054,780 | 0.00% |
| 2024-03-29 | 7.93 | 8.25 | 7.93 | 8.14 | 8.10 | qfq | 13,322,361 | 107,706,276 | 2.52% |
| 2024-03-28 | 7.75 | 8.00 | 7.64 | 7.94 | 7.90 | qfq | 9,994,500 | 78,681,559 | 2.06% |
| 2024-03-27 | 7.81 | 8.07 | 7.73 | 7.78 | 7.74 | qfq | 12,522,000 | 99,076,238 | -0.38% |
| 2024-03-26 | 7.61 | 7.81 | 7.55 | 7.81 | 7.77 | qfq | 7,858,000 | 60,560,040 | 2.23% |
| 2024-03-25 | 7.85 | 7.92 | 7.64 | 7.64 | 7.60 | qfq | 7,568,786 | 58,981,326 | -3.29% |
| 2024-03-22 | 7.98 | 8.04 | 7.77 | 7.90 | 7.86 | qfq | 10,613,280 | 83,645,340 | -1.99% |
| 2024-03-21 | 7.85 | 8.28 | 7.84 | 8.06 | 8.02 | qfq | 17,704,205 | 141,786,103 | 2.94% |
| 2024-03-20 | 7.75 | 7.86 | 7.69 | 7.83 | 7.79 | qfq | 10,330,581 | 80,501,897 | 0.64% |
| 2024-03-19 | 7.72 | 7.91 | 7.65 | 7.78 | 7.74 | qfq | 15,673,130 | 122,170,488 | 1.43% |
| 2024-03-18 | 7.50 | 7.67 | 7.50 | 7.67 | 7.63 | qfq | 11,847,700 | 89,855,419 | 2.27% |
| 2024-03-15 | 7.44 | 7.50 | 7.34 | 7.50 | 7.46 | qfq | 8,054,981 | 59,961,853 | 1.21% |
| 2024-03-14 | 7.55 | 7.57 | 7.26 | 7.41 | 7.37 | qfq | 10,041,300 | 74,596,793 | -1.33% |
| 2024-03-13 | 7.63 | 7.65 | 7.45 | 7.51 | 7.47 | qfq | 11,667,409 | 87,485,867 | -1.44% |
| 2024-03-12 | 7.65 | 7.74 | 7.51 | 7.62 | 7.58 | qfq | 16,570,617 | 125,718,479 | -1.55% |
| 2024-03-11 | 7.63 | 7.86 | 7.49 | 7.74 | 7.70 | qfq | 22,574,494 | 173,185,794 | 1.31% |
| 2024-03-08 | 7.93 | 8.54 | 7.55 | 7.64 | 7.60 | qfq | 37,406,901 | 301,687,182 | -1.55% |
| 2024-03-07 | 7.10 | 7.76 | 7.07 | 7.76 | 7.72 | qfq | 8,144,221 | 61,946,612 | 10.07% |
| 2024-03-06 | 6.83 | 7.09 | 6.78 | 7.05 | 7.02 | qfq | 7,661,801 | 53,543,829 | 2.62% |
| 2024-03-05 | 7.00 | 7.14 | 6.84 | 6.87 | 6.84 | qfq | 7,844,651 | 54,533,683 | -2.28% |
| 2024-03-04 | 7.07 | 7.15 | 6.82 | 7.03 | 7.00 | qfq | 7,251,800 | 50,648,185 | -0.99% |
| 2024-03-01 | 7.01 | 7.20 | 6.97 | 7.10 | 7.07 | qfq | 9,001,187 | 63,396,027 | 1.43% |
| 2024-02-29 | 6.61 | 7.02 | 6.59 | 7.00 | 6.97 | qfq | 12,493,621 | 85,781,090 | 4.17% |
| 2024-02-28 | 7.45 | 7.59 | 6.71 | 6.72 | 6.69 | qfq | 17,417,530 | 125,565,998 | -9.92% |
| 2024-02-27 | 7.21 | 7.47 | 7.16 | 7.46 | 7.42 | qfq | 11,903,948 | 87,741,583 | 2.33% |
| 2024-02-26 | 7.48 | 7.75 | 7.24 | 7.29 | 7.25 | qfq | 16,926,470 | 125,786,416 | 3.26% |
| 2024-02-23 | 6.80 | 7.10 | 6.72 | 7.06 | 7.03 | qfq | 10,110,800 | 69,842,893 | 3.82% |
| 2024-02-22 | 6.51 | 6.80 | 6.45 | 6.80 | 6.77 | qfq | 9,414,130 | 62,805,269 | 3.98% |
| 2024-02-21 | 6.30 | 6.80 | 6.24 | 6.54 | 6.51 | qfq | 10,692,482 | 70,251,841 | 2.83% |
| 2024-02-20 | 6.26 | 6.45 | 6.11 | 6.36 | 6.33 | qfq | 7,803,376 | 49,253,312 | 1.44% |
| 2024-02-19 | 6.11 | 6.42 | 6.11 | 6.27 | 6.24 | qfq | 11,217,262 | 70,193,604 | 3.64% |
| 2024-02-08 | 5.54 | 6.08 | 5.23 | 6.05 | 6.02 | qfq | 12,871,922 | 74,094,635 | 9.40% |
| 2024-02-07 | 6.00 | 6.02 | 5.48 | 5.53 | 5.50 | qfq | 15,489,312 | 87,504,316 | -7.83% |
| 2024-02-06 | 5.89 | 6.36 | 5.57 | 6.00 | 5.97 | qfq | 14,051,442 | 81,952,502 | -3.07% |
| 2024-02-05 | 6.78 | 6.82 | 6.19 | 6.19 | 6.16 | qfq | 11,866,600 | 74,547,965 | -10.03% |
| 2024-02-02 | 7.34 | 7.54 | 6.67 | 6.88 | 6.85 | qfq | 13,166,076 | 92,603,826 | -7.15% |
| 2024-02-01 | 7.63 | 7.74 | 7.32 | 7.41 | 7.37 | qfq | 7,631,300 | 57,136,797 | -4.51% |
| 2024-01-31 | 8.00 | 8.11 | 7.71 | 7.76 | 7.72 | qfq | 6,013,000 | 47,501,276 | -2.39% |
| 2024-01-30 | 8.19 | 8.30 | 7.92 | 7.95 | 7.91 | qfq | 5,152,040 | 41,741,139 | -3.40% |
| 2024-01-29 | 8.50 | 8.66 | 8.21 | 8.23 | 8.19 | qfq | 9,076,940 | 76,569,912 | -3.40% |
| 2024-01-26 | 8.40 | 8.85 | 8.32 | 8.52 | 8.48 | qfq | 11,306,401 | 97,361,280 | 2.90% |
| 2024-01-25 | 7.84 | 8.31 | 7.84 | 8.28 | 8.24 | qfq | 9,559,000 | 77,762,186 | 6.02% |
| 2024-01-24 | 7.53 | 7.83 | 7.45 | 7.81 | 7.77 | qfq | 8,922,000 | 68,502,865 | 3.99% |
| 2024-01-23 | 7.68 | 7.74 | 7.34 | 7.51 | 7.47 | qfq | 7,818,100 | 58,405,326 | -2.21% |
| 2024-01-22 | 8.31 | 8.31 | 7.52 | 7.68 | 7.64 | qfq | 8,295,700 | 65,694,103 | -6.91% |
| 2024-01-19 | 8.48 | 8.48 | 8.23 | 8.25 | 8.21 | qfq | 5,658,100 | 47,086,445 | -2.71% |
| 2024-01-18 | 8.68 | 8.70 | 8.24 | 8.48 | 8.44 | qfq | 8,473,600 | 71,475,038 | -3.09% |
| 2024-01-17 | 9.10 | 9.13 | 8.71 | 8.75 | 8.71 | qfq | 6,905,801 | 61,421,320 | -4.16% |
| 2024-01-16 | 9.37 | 9.37 | 8.98 | 9.13 | 9.09 | qfq | 7,060,702 | 64,316,947 | -2.14% |
| 2024-01-15 | 9.28 | 9.43 | 9.20 | 9.33 | 9.29 | qfq | 5,021,100 | 46,765,367 | 1.08% |
| 2024-01-12 | 9.41 | 9.52 | 9.20 | 9.23 | 9.19 | qfq | 6,588,900 | 61,310,172 | -1.91% |
| 2024-01-11 | 9.53 | 9.53 | 9.35 | 9.41 | 9.36 | qfq | 7,030,600 | 66,217,963 | -1.05% |
| 2024-01-10 | 9.62 | 9.71 | 9.45 | 9.51 | 9.46 | qfq | 8,136,600 | 77,693,109 | -1.96% |
| 2024-01-09 | 9.45 | 9.79 | 9.45 | 9.70 | 9.65 | qfq | 10,107,100 | 97,815,964 | 2.86% |
| 2024-01-08 | 9.54 | 9.62 | 9.40 | 9.43 | 9.38 | qfq | 4,933,600 | 46,931,806 | -1.15% |
| 2024-01-05 | 9.73 | 9.74 | 9.49 | 9.54 | 9.49 | qfq | 8,620,500 | 82,673,443 | -2.45% |
| 2024-01-04 | 9.63 | 9.88 | 9.63 | 9.78 | 9.73 | qfq | 7,898,731 | 77,134,199 | 1.14% |
| 2024-01-03 | 9.61 | 9.78 | 9.51 | 9.67 | 9.62 | qfq | 7,692,310 | 74,106,940 | -0.31% |
| 2024-01-02 | 9.55 | 9.89 | 9.55 | 9.70 | 9.65 | qfq | 9,335,800 | 90,720,707 | 1.36% |
| 2023-12-29 | 9.33 | 9.62 | 9.33 | 9.57 | 9.52 | qfq | 9,657,400 | 91,776,503 | 1.27% |
| 2023-12-28 | 9.12 | 9.52 | 8.98 | 9.45 | 9.40 | qfq | 16,076,700 | 150,167,117 | 3.85% |
| 2023-12-27 | 9.18 | 9.26 | 8.93 | 9.10 | 9.06 | qfq | 12,759,600 | 115,739,522 | -1.30% |
| 2023-12-26 | 9.40 | 9.57 | 9.01 | 9.22 | 9.18 | qfq | 19,264,900 | 177,949,919 | -3.76% |
| 2023-12-25 | 9.66 | 10.20 | 9.33 | 9.58 | 9.53 | qfq | 23,052,900 | 222,629,657 | -1.54% |
| 2023-12-22 | 10.03 | 10.47 | 9.64 | 9.73 | 9.68 | qfq | 31,603,712 | 318,405,959 | -3.09% |
| 2023-12-21 | 9.67 | 10.49 | 9.32 | 10.04 | 9.99 | qfq | 32,740,900 | 327,436,833 | 4.15% |
| 2023-12-20 | 9.90 | 9.92 | 9.60 | 9.64 | 9.59 | qfq | 21,363,852 | 208,451,864 | -4.08% |
| 2023-12-19 | 9.65 | 10.10 | 9.51 | 10.05 | 10.00 | qfq | 30,048,502 | 296,841,043 | 2.76% |
| 2023-12-18 | 9.58 | 10.17 | 9.56 | 9.78 | 9.73 | qfq | 27,813,290 | 274,282,479 | 1.35% |
| 2023-12-15 | 9.81 | 9.90 | 9.45 | 9.65 | 9.60 | qfq | 20,104,300 | 193,530,353 | 0.10% |
| 2023-12-14 | 9.52 | 10.45 | 9.51 | 9.64 | 9.59 | qfq | 29,490,262 | 291,331,431 | 1.26% |
| 2023-12-13 | 9.10 | 9.90 | 9.10 | 9.52 | 9.47 | qfq | 27,955,010 | 266,030,592 | 4.73% |
| 2023-12-12 | 9.01 | 9.10 | 8.93 | 9.09 | 9.05 | qfq | 4,702,840 | 42,514,873 | 0.78% |
| 2023-12-11 | 8.82 | 9.11 | 8.79 | 9.02 | 8.98 | qfq | 7,780,303 | 69,830,479 | 1.58% |
| 2023-12-08 | 9.23 | 9.31 | 8.87 | 8.88 | 8.84 | qfq | 10,209,900 | 92,204,777 | -3.79% |
| 2023-12-07 | 9.34 | 9.50 | 9.21 | 9.23 | 9.19 | qfq | 10,726,801 | 99,980,833 | -0.43% |
| 2023-12-06 | 9.22 | 9.41 | 9.07 | 9.27 | 9.23 | qfq | 11,746,800 | 108,953,401 | 1.31% |
| 2023-12-05 | 9.14 | 9.38 | 8.99 | 9.15 | 9.11 | qfq | 12,335,900 | 113,377,227 | 0.00% |
| 2023-12-04 | 9.02 | 9.17 | 8.96 | 9.15 | 9.11 | qfq | 5,486,900 | 49,864,862 | 1.67% |
| 2023-12-01 | 8.87 | 9.00 | 8.83 | 9.00 | 8.96 | qfq | 2,972,200 | 26,554,019 | 1.35% |
| 2023-11-30 | 8.97 | 9.03 | 8.80 | 8.88 | 8.84 | qfq | 3,468,200 | 30,837,158 | -0.89% |
| 2023-11-29 | 9.05 | 9.09 | 8.94 | 8.96 | 8.92 | qfq | 2,866,600 | 25,799,943 | -0.88% |
| 2023-11-28 | 8.90 | 9.07 | 8.90 | 9.04 | 9.00 | qfq | 4,326,849 | 39,060,482 | 1.57% |
| 2023-11-27 | 8.88 | 9.00 | 8.86 | 8.90 | 8.86 | qfq | 3,573,700 | 31,919,183 | 0.11% |
| 2023-11-24 | 9.03 | 9.03 | 8.85 | 8.89 | 8.85 | qfq | 2,921,100 | 26,032,332 | -1.33% |
| 2023-11-23 | 8.90 | 9.06 | 8.89 | 9.01 | 8.97 | qfq | 3,366,105 | 30,279,166 | 1.01% |
| 2023-11-22 | 8.98 | 9.07 | 8.91 | 8.92 | 8.88 | qfq | 3,513,800 | 31,561,379 | -0.67% |
| 2023-11-21 | 9.10 | 9.10 | 8.96 | 8.98 | 8.94 | qfq | 2,943,996 | 26,598,018 | -1.32% |
| 2023-11-20 | 9.00 | 9.10 | 8.95 | 9.10 | 9.06 | qfq | 3,837,400 | 34,648,986 | 1.68% |
| 2023-11-17 | 8.91 | 8.98 | 8.89 | 8.95 | 8.91 | qfq | 2,759,300 | 24,699,171 | 0.22% |
| 2023-11-16 | 8.94 | 8.99 | 8.91 | 8.93 | 8.89 | qfq | 2,272,200 | 20,314,080 | -0.45% |
| 2023-11-15 | 9.00 | 9.06 | 8.93 | 8.97 | 8.93 | qfq | 2,795,700 | 25,110,819 | 0.00% |
| 2023-11-14 | 8.99 | 9.04 | 8.92 | 8.97 | 8.93 | qfq | 2,669,600 | 23,916,406 | -0.22% |
| 2023-11-13 | 8.87 | 8.99 | 8.86 | 8.99 | 8.95 | qfq | 3,544,000 | 31,696,157 | 1.35% |
| 2023-11-10 | 8.86 | 8.91 | 8.77 | 8.87 | 8.83 | qfq | 3,298,700 | 29,211,120 | -0.11% |
| 2023-11-09 | 8.86 | 8.95 | 8.84 | 8.88 | 8.84 | qfq | 4,428,098 | 39,412,279 | 0.00% |
| 2023-11-08 | 8.81 | 8.94 | 8.80 | 8.88 | 8.84 | qfq | 4,424,401 | 39,263,109 | -0.22% |
| 2023-11-07 | 8.73 | 8.90 | 8.70 | 8.90 | 8.86 | qfq | 5,243,196 | 46,275,485 | 1.60% |
| 2023-11-06 | 8.78 | 8.83 | 8.73 | 8.76 | 8.72 | qfq | 5,059,000 | 44,377,834 | 0.34% |
| 2023-11-03 | 8.52 | 8.84 | 8.52 | 8.73 | 8.69 | qfq | 8,287,100 | 72,481,524 | 2.46% |
| 2023-11-02 | 8.61 | 8.69 | 8.51 | 8.52 | 8.48 | qfq | 4,228,082 | 36,243,586 | -1.05% |
| 2023-11-01 | 8.60 | 8.64 | 8.49 | 8.61 | 8.57 | qfq | 6,026,300 | 51,801,979 | 0.35% |
| 2023-10-31 | 8.53 | 8.68 | 8.48 | 8.58 | 8.54 | qfq | 8,158,982 | 69,945,129 | 0.23% |
| 2023-10-30 | 8.50 | 8.60 | 8.45 | 8.56 | 8.52 | qfq | 7,094,600 | 60,595,943 | 0.35% |
| 2023-10-27 | 8.67 | 8.69 | 8.36 | 8.53 | 8.49 | qfq | 10,806,800 | 91,615,901 | -1.73% |
| 2023-10-26 | 9.04 | 9.08 | 8.50 | 8.68 | 8.64 | qfq | 15,408,200 | 133,620,104 | -4.09% |
| 2023-10-25 | 8.75 | 9.28 | 8.75 | 9.05 | 9.01 | qfq | 18,747,932 | 170,507,399 | 6.85% |
| 2023-10-24 | 8.16 | 8.50 | 8.13 | 8.47 | 8.43 | qfq | 4,764,750 | 39,874,941 | 4.18% |
| 2023-10-23 | 8.35 | 8.35 | 8.08 | 8.13 | 8.09 | qfq | 3,907,403 | 31,979,229 | -2.52% |
| 2023-10-20 | 8.33 | 8.47 | 8.33 | 8.34 | 8.30 | qfq | 2,454,119 | 20,564,060 | -0.95% |
| 2023-10-19 | 8.45 | 8.58 | 8.36 | 8.42 | 8.38 | qfq | 3,118,040 | 26,370,450 | -0.82% |
| 2023-10-18 | 8.56 | 8.64 | 8.48 | 8.49 | 8.45 | qfq | 3,314,340 | 28,302,436 | -1.16% |
| 2023-10-17 | 8.60 | 8.68 | 8.56 | 8.59 | 8.55 | qfq | 3,686,400 | 31,707,521 | 0.70% |
| 2023-10-16 | 8.57 | 8.65 | 8.48 | 8.53 | 8.49 | qfq | 3,785,000 | 32,361,646 | -0.58% |
| 2023-10-13 | 8.83 | 8.84 | 8.55 | 8.58 | 8.54 | qfq | 5,489,500 | 47,414,995 | -3.27% |
| 2023-10-12 | 8.82 | 8.89 | 8.75 | 8.87 | 8.83 | qfq | 3,451,300 | 30,457,633 | 0.57% |
| 2023-10-11 | 8.88 | 8.90 | 8.78 | 8.82 | 8.78 | qfq | 3,860,900 | 34,104,109 | -0.34% |
| 2023-10-10 | 8.91 | 9.03 | 8.81 | 8.85 | 8.81 | qfq | 5,142,800 | 45,694,736 | -0.67% |
| 2023-10-09 | 9.07 | 9.13 | 8.86 | 8.91 | 8.87 | qfq | 7,268,700 | 65,036,680 | -2.41% |
| 2023-09-28 | 9.16 | 9.20 | 9.07 | 9.13 | 9.09 | qfq | 6,117,200 | 55,786,773 | -0.54% |
| 2023-09-27 | 9.13 | 9.26 | 9.07 | 9.18 | 9.14 | qfq | 9,033,803 | 83,119,316 | 0.44% |
| 2023-09-26 | 8.99 | 9.14 | 8.91 | 9.14 | 9.10 | qfq | 5,777,500 | 52,324,971 | 2.01% |
| 2023-09-25 | 9.01 | 9.06 | 8.87 | 8.96 | 8.92 | qfq | 3,147,000 | 28,212,928 | -0.55% |
| 2023-09-22 | 8.90 | 9.01 | 8.79 | 9.01 | 8.97 | qfq | 4,305,000 | 38,398,417 | 1.35% |
| 2023-09-21 | 8.96 | 9.16 | 8.88 | 8.89 | 8.85 | qfq | 5,364,500 | 48,315,267 | -1.11% |
| 2023-09-20 | 8.97 | 9.16 | 8.85 | 8.99 | 8.95 | qfq | 6,592,000 | 59,562,879 | 0.78% |
| 2023-09-19 | 8.85 | 9.18 | 8.85 | 8.92 | 8.88 | qfq | 8,026,900 | 72,299,389 | 0.45% |
| 2023-09-18 | 8.76 | 8.88 | 8.65 | 8.88 | 8.84 | qfq | 3,483,700 | 30,614,511 | 1.60% |
| 2023-09-15 | 8.73 | 8.78 | 8.68 | 8.74 | 8.70 | qfq | 2,778,300 | 24,270,684 | 0.11% |
| 2023-09-14 | 8.82 | 8.86 | 8.66 | 8.73 | 8.69 | qfq | 3,033,700 | 26,509,741 | -1.47% |
| 2023-09-13 | 8.88 | 8.95 | 8.79 | 8.86 | 8.82 | qfq | 2,748,400 | 24,336,917 | -0.45% |
| 2023-09-12 | 8.94 | 8.95 | 8.84 | 8.90 | 8.86 | qfq | 2,709,656 | 24,071,062 | -0.45% |
| 2023-09-11 | 9.02 | 9.03 | 8.90 | 8.94 | 8.90 | qfq | 4,314,800 | 38,674,219 | -1.00% |
| 2023-09-08 | 9.01 | 9.08 | 8.93 | 9.03 | 8.99 | qfq | 3,384,501 | 30,531,043 | 0.67% |
| 2023-09-07 | 9.11 | 9.17 | 8.97 | 8.97 | 8.93 | qfq | 3,950,800 | 35,721,799 | -1.86% |
| 2023-09-06 | 9.11 | 9.17 | 9.06 | 9.14 | 9.10 | qfq | 3,775,801 | 34,430,607 | 0.44% |
| 2023-09-05 | 9.27 | 9.28 | 9.05 | 9.10 | 9.06 | qfq | 5,743,801 | 52,429,310 | -1.73% |
| 2023-09-04 | 9.18 | 9.35 | 9.12 | 9.26 | 9.22 | qfq | 6,644,508 | 61,511,977 | 0.76% |
| 2023-09-01 | 9.10 | 9.22 | 9.04 | 9.19 | 9.15 | qfq | 5,185,200 | 47,523,378 | 0.99% |
| 2023-08-31 | 9.09 | 9.13 | 9.02 | 9.10 | 9.06 | qfq | 4,628,903 | 42,034,375 | 0.33% |
| 2023-08-30 | 9.08 | 9.22 | 9.02 | 9.07 | 9.03 | qfq | 6,025,000 | 54,928,678 | -0.55% |
| 2023-08-29 | 8.90 | 9.12 | 8.83 | 9.12 | 9.08 | qfq | 7,760,400 | 70,168,183 | 3.99% |
| 2023-08-28 | 9.03 | 9.14 | 8.75 | 8.77 | 8.73 | qfq | 6,854,000 | 61,270,855 | 0.80% |
| 2023-08-25 | 8.81 | 8.91 | 8.67 | 8.70 | 8.66 | qfq | 4,757,301 | 41,669,572 | -1.58% |
| 2023-08-24 | 8.83 | 8.96 | 8.73 | 8.84 | 8.80 | qfq | 5,103,000 | 45,087,160 | 0.23% |
| 2023-08-23 | 8.92 | 9.13 | 8.81 | 8.82 | 8.78 | qfq | 8,440,750 | 75,379,433 | -0.68% |
| 2023-08-22 | 8.90 | 9.01 | 8.70 | 8.88 | 8.84 | qfq | 3,543,600 | 31,298,863 | -0.22% |
| 2023-08-21 | 8.92 | 9.04 | 8.86 | 8.90 | 8.86 | qfq | 3,432,600 | 30,669,820 | -0.45% |
| 2023-08-18 | 8.99 | 9.10 | 8.90 | 8.94 | 8.90 | qfq | 5,857,820 | 52,878,909 | -0.22% |
| 2023-08-17 | 8.62 | 8.98 | 8.57 | 8.96 | 8.92 | qfq | 6,197,700 | 54,865,860 | 3.34% |
| 2023-08-16 | 8.66 | 8.75 | 8.62 | 8.67 | 8.63 | qfq | 2,516,700 | 21,825,756 | -0.34% |
| 2023-08-15 | 8.72 | 8.75 | 8.62 | 8.70 | 8.66 | qfq | 2,650,600 | 23,004,503 | -0.34% |
| 2023-08-14 | 8.67 | 8.75 | 8.57 | 8.73 | 8.69 | qfq | 3,261,190 | 28,301,715 | 0.34% |
| 2023-08-11 | 8.86 | 8.91 | 8.67 | 8.70 | 8.66 | qfq | 2,877,600 | 25,277,823 | -2.03% |
| 2023-08-10 | 8.85 | 8.94 | 8.81 | 8.88 | 8.84 | qfq | 3,402,600 | 30,140,917 | -0.11% |
| 2023-08-09 | 8.93 | 9.16 | 8.87 | 8.89 | 8.85 | qfq | 5,630,700 | 50,429,749 | -0.34% |
| 2023-08-08 | 8.93 | 8.97 | 8.85 | 8.92 | 8.88 | qfq | 3,399,801 | 30,300,455 | 0.00% |
| 2023-08-07 | 8.97 | 8.98 | 8.85 | 8.92 | 8.88 | qfq | 4,478,931 | 39,877,116 | -0.67% |
| 2023-08-04 | 9.02 | 9.04 | 8.93 | 8.98 | 8.94 | qfq | 4,247,500 | 38,082,029 | 0.22% |
| 2023-08-03 | 8.99 | 9.01 | 8.86 | 8.96 | 8.92 | qfq | 3,625,760 | 32,416,874 | -0.55% |
| 2023-08-02 | 8.99 | 9.03 | 8.92 | 9.01 | 8.97 | qfq | 3,726,097 | 33,439,904 | 0.45% |
| 2023-08-01 | 8.99 | 9.00 | 8.90 | 8.97 | 8.93 | qfq | 4,786,201 | 42,818,226 | -0.22% |
| 2023-07-31 | 8.81 | 9.05 | 8.80 | 8.99 | 8.95 | qfq | 8,266,701 | 73,836,609 | 2.28% |
| 2023-07-28 | 8.72 | 8.83 | 8.72 | 8.79 | 8.75 | qfq | 4,494,700 | 39,458,922 | 0.23% |
| 2023-07-27 | 8.86 | 8.92 | 8.77 | 8.77 | 8.73 | qfq | 4,949,200 | 43,701,924 | -1.02% |
| 2023-07-26 | 8.73 | 8.94 | 8.73 | 8.86 | 8.82 | qfq | 7,498,203 | 66,454,243 | 0.80% |
| 2023-07-25 | 8.80 | 8.85 | 8.73 | 8.79 | 8.75 | qfq | 7,731,462 | 67,771,880 | 0.57% |
| 2023-07-24 | 8.53 | 8.96 | 8.51 | 8.74 | 8.70 | qfq | 9,504,272 | 83,128,424 | 2.10% |
| 2023-07-21 | 8.58 | 8.65 | 8.54 | 8.56 | 8.52 | qfq | 3,295,603 | 28,286,731 | -0.47% |
| 2023-07-20 | 8.71 | 8.75 | 8.60 | 8.60 | 8.56 | qfq | 4,754,100 | 41,187,823 | -1.26% |
| 2023-07-19 | 8.68 | 8.80 | 8.63 | 8.71 | 8.67 | qfq | 4,662,600 | 40,571,505 | 0.11% |
| 2023-07-18 | 8.75 | 8.76 | 8.59 | 8.70 | 8.66 | qfq | 5,956,462 | 51,685,157 | -0.46% |