RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
*ST广糖000911.SZ
最近收盘价3.922026-07-17
最近交易日2026-07-17
成交量（股）3,745,200
成交额（元）14,969,935
日线记录726
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 726 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 | 4.02 | 4.11 | 3.92 | 3.92 | 3.92 | qfq | 3,745,200 | 14,969,935 | -3.92% |
| 2026-07-16 | 4.05 | 4.15 | 4.01 | 4.08 | 4.08 | qfq | 2,822,200 | 11,523,785 | 0.74% |
| 2026-07-15 | 4.03 | 4.13 | 4.01 | 4.05 | 4.05 | qfq | 2,860,500 | 11,653,701 | -0.74% |
| 2026-07-14 | 4.08 | 4.10 | 3.91 | 4.08 | 4.08 | qfq | 3,763,320 | 15,125,065 | -0.49% |
| 2026-07-13 | 4.30 | 4.30 | 4.05 | 4.10 | 4.10 | qfq | 4,323,400 | 17,907,916 | -4.43% |
| 2026-07-10 | 4.25 | 4.36 | 4.04 | 4.29 | 4.29 | qfq | 6,750,800 | 28,331,489 | 1.66% |
| 2026-07-09 | 4.14 | 4.38 | 4.01 | 4.22 | 4.22 | qfq | 7,744,701 | 32,694,551 | 3.18% |
| 2026-07-08 | 3.98 | 4.14 | 3.89 | 4.09 | 4.09 | qfq | 5,486,500 | 22,095,000 | 2.76% |
| 2026-07-07 | 4.06 | 4.15 | 3.89 | 3.98 | 3.98 | qfq | 6,269,013 | 25,028,304 | -1.97% |
| 2026-07-06 | 4.15 | 4.38 | 4.00 | 4.06 | 4.06 | qfq | 9,130,401 | 38,440,072 | -1.69% |
| 2026-07-03 | 4.00 | 4.22 | 3.99 | 4.13 | 4.13 | qfq | 6,631,501 | 27,162,182 | 2.23% |
| 2026-07-02 | 4.04 | 4.22 | 4.03 | 4.04 | 4.04 | qfq | 6,901,432 | 28,514,355 | 0.50% |
| 2026-07-01 | 3.78 | 4.02 | 3.78 | 4.02 | 4.02 | qfq | 7,162,400 | 28,176,392 | 4.96% |
| 2026-06-30 | 3.76 | 3.90 | 3.64 | 3.83 | 3.83 | qfq | 6,955,600 | 26,403,744 | 1.59% |
| 2026-06-29 | 3.62 | 3.79 | 3.44 | 3.77 | 3.77 | qfq | 8,252,602 | 30,268,651 | 4.43% |
| 2026-06-26 | 3.61 | 3.71 | 3.49 | 3.61 | 3.61 | qfq | 8,553,702 | 30,783,545 | -1.10% |
| 2026-06-25 | 3.73 | 3.78 | 3.65 | 3.65 | 3.65 | qfq | 7,959,255 | 29,206,442 | -4.95% |
| 2026-06-24 | 4.07 | 4.14 | 3.84 | 3.84 | 3.84 | qfq | 9,481,301 | 37,305,701 | -4.95% |
| 2026-06-23 | 4.06 | 4.22 | 4.00 | 4.04 | 4.04 | qfq | 12,193,607 | 50,047,142 | -0.74% |
| 2026-06-22 | 4.07 | 4.17 | 4.07 | 4.07 | 4.07 | qfq | 5,179,900 | 21,114,493 | -4.91% |
| 2026-06-18 | 4.38 | 4.40 | 4.28 | 4.28 | 4.28 | qfq | 10,550,911 | 45,417,277 | -4.89% |
| 2026-06-17 | 4.69 | 4.70 | 4.50 | 4.50 | 4.50 | qfq | 9,738,800 | 44,267,301 | -5.06% |
| 2026-06-16 | 4.65 | 4.82 | 4.63 | 4.74 | 4.74 | qfq | 13,789,401 | 64,523,852 | 1.94% |
| 2026-06-15 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | qfq | 1,552,000 | 7,216,800 | -4.91% |
| 2026-06-12 | 4.87 | 4.97 | 4.72 | 4.89 | 4.89 | qfq | 6,506,100 | 31,555,711 | 1.66% |
| 2026-06-11 | 4.91 | 4.96 | 4.75 | 4.81 | 4.81 | qfq | 6,197,311 | 29,777,764 | -3.22% |
| 2026-06-10 | 5.01 | 5.13 | 4.91 | 4.97 | 4.97 | qfq | 6,028,112 | 30,067,605 | -3.31% |
| 2026-06-09 | 5.37 | 5.42 | 5.12 | 5.14 | 5.14 | qfq | 8,883,410 | 46,010,523 | -4.64% |
| 2026-06-08 | 5.40 | 5.56 | 5.30 | 5.39 | 5.39 | qfq | 6,137,665 | 33,270,457 | -2.71% |
| 2026-06-05 | 5.52 | 5.66 | 5.45 | 5.54 | 5.54 | qfq | 5,853,600 | 32,555,812 | -1.25% |
| 2026-06-04 | 5.88 | 5.88 | 5.61 | 5.61 | 5.61 | qfq | 8,770,500 | 49,681,200 | -4.92% |
| 2026-06-03 | 5.94 | 6.12 | 5.86 | 5.90 | 5.90 | qfq | 7,712,115 | 45,933,302 | -0.67% |
| 2026-06-02 | 6.01 | 6.06 | 5.87 | 5.94 | 5.94 | qfq | 12,639,700 | 75,365,235 | 2.77% |
| 2026-06-01 | 5.50 | 5.78 | 5.50 | 5.78 | 5.78 | qfq | 4,477,500 | 25,531,951 | 5.09% |
| 2026-05-29 | 5.44 | 5.69 | 5.39 | 5.50 | 5.50 | qfq | 6,154,900 | 34,173,983 | 0.92% |
| 2026-05-28 | 5.45 | 5.54 | 5.34 | 5.45 | 5.45 | qfq | 4,370,900 | 23,781,566 | -0.91% |
| 2026-05-27 | 5.64 | 5.69 | 5.45 | 5.50 | 5.50 | qfq | 4,857,301 | 26,798,378 | -2.65% |
| 2026-05-26 | 5.48 | 5.74 | 5.45 | 5.65 | 5.65 | qfq | 6,397,801 | 35,741,368 | 2.73% |
| 2026-05-25 | 5.76 | 5.80 | 5.46 | 5.50 | 5.50 | qfq | 8,959,901 | 49,903,808 | -4.35% |
| 2026-05-22 | 5.76 | 5.84 | 5.73 | 5.75 | 5.75 | qfq | 4,527,500 | 26,171,367 | 0.00% |
| 2026-05-21 | 5.92 | 6.07 | 5.72 | 5.75 | 5.75 | qfq | 9,611,839 | 56,688,646 | -4.01% |
| 2026-05-20 | 6.30 | 6.32 | 5.99 | 5.99 | 5.99 | qfq | 11,119,400 | 67,699,253 | -5.07% |
| 2026-05-19 | 6.30 | 6.52 | 6.24 | 6.31 | 6.31 | qfq | 14,550,123 | 92,913,946 | 1.12% |
| 2026-05-18 | 5.99 | 6.24 | 5.92 | 6.24 | 6.24 | qfq | 13,627,071 | 83,476,218 | 5.05% |
| 2026-05-15 | 6.00 | 6.09 | 5.91 | 5.94 | 5.94 | qfq | 7,067,005 | 42,201,176 | -1.66% |
| 2026-05-14 | 6.08 | 6.11 | 5.92 | 6.04 | 6.04 | qfq | 8,838,310 | 53,191,219 | 0.67% |
| 2026-05-13 | 5.72 | 6.08 | 5.72 | 6.00 | 6.00 | qfq | 12,114,802 | 71,901,574 | 3.45% |
| 2026-05-12 | 5.78 | 6.03 | 5.75 | 5.80 | 5.80 | qfq | 11,236,001 | 66,166,758 | 0.87% |
| 2026-05-11 | 5.88 | 6.04 | 5.72 | 5.75 | 5.75 | qfq | 15,897,300 | 92,645,348 | -0.69% |
| 2026-05-08 | 5.48 | 5.79 | 5.48 | 5.79 | 5.79 | qfq | 13,164,924 | 75,588,682 | 5.08% |
| 2026-05-07 | 5.44 | 5.57 | 5.40 | 5.51 | 5.51 | qfq | 14,301,306 | 78,279,634 | 1.29% |
| 2026-05-06 | 5.52 | 5.60 | 5.44 | 5.44 | 5.44 | qfq | 29,826,333 | 163,219,068 | -5.06% |
| 2026-04-30 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | qfq | 6,288,700 | 36,034,251 | -4.98% |
| 2026-04-28 | 5.91 | 6.19 | 5.83 | 6.03 | 6.03 | qfq | 14,927,501 | 90,241,983 | 1.52% |
| 2026-04-27 | 6.00 | 6.00 | 5.73 | 5.94 | 5.94 | qfq | 14,607,203 | 85,118,649 | -1.16% |
| 2026-04-24 | 5.83 | 6.06 | 5.80 | 6.01 | 6.01 | qfq | 14,055,300 | 83,941,955 | 3.44% |
| 2026-04-23 | 5.98 | 5.99 | 5.80 | 5.81 | 5.81 | qfq | 13,761,700 | 80,569,436 | -3.17% |
| 2026-04-22 | 6.17 | 6.28 | 5.98 | 6.00 | 6.00 | qfq | 25,629,800 | 156,101,139 | -4.00% |
| 2026-04-21 | 5.91 | 6.46 | 5.91 | 6.25 | 6.25 | qfq | 32,692,802 | 206,315,607 | 6.47% |
| 2026-04-20 | 5.75 | 5.92 | 5.68 | 5.87 | 5.87 | qfq | 10,813,802 | 62,906,437 | 1.56% |
| 2026-04-17 | 5.85 | 5.85 | 5.69 | 5.78 | 5.78 | qfq | 8,410,000 | 48,394,996 | -1.37% |
| 2026-04-16 | 5.71 | 5.89 | 5.65 | 5.86 | 5.86 | qfq | 11,445,300 | 66,199,950 | 2.09% |
| 2026-04-15 | 5.90 | 5.91 | 5.72 | 5.74 | 5.74 | qfq | 9,893,200 | 57,246,337 | -3.04% |
| 2026-04-14 | 5.97 | 5.98 | 5.78 | 5.92 | 5.92 | qfq | 13,280,700 | 77,673,033 | -0.84% |
| 2026-04-13 | 6.00 | 6.09 | 5.88 | 5.97 | 5.97 | qfq | 13,450,811 | 80,190,466 | -4.33% |
| 2026-04-10 | 6.24 | 6.31 | 6.20 | 6.24 | 6.24 | qfq | 5,390,101 | 33,715,473 | 0.32% |
| 2026-04-09 | 6.27 | 6.34 | 6.15 | 6.22 | 6.22 | qfq | 5,144,300 | 31,995,323 | -1.74% |
| 2026-04-08 | 6.37 | 6.39 | 6.25 | 6.33 | 6.33 | qfq | 6,445,397 | 40,626,672 | -0.16% |
| 2026-04-07 | 6.08 | 6.37 | 6.00 | 6.34 | 6.34 | qfq | 9,983,400 | 62,380,195 | 4.11% |
| 2026-04-03 | 6.46 | 6.47 | 6.08 | 6.09 | 6.09 | qfq | 13,345,200 | 82,620,553 | -6.02% |
| 2026-04-02 | 6.54 | 6.65 | 6.39 | 6.48 | 6.48 | qfq | 5,940,302 | 38,762,806 | -0.92% |
| 2026-04-01 | 6.69 | 6.69 | 6.47 | 6.54 | 6.54 | qfq | 8,667,200 | 56,706,482 | -1.21% |
| 2026-03-31 | 6.79 | 6.91 | 6.60 | 6.62 | 6.62 | qfq | 7,955,901 | 53,653,567 | -2.79% |
| 2026-03-30 | 6.62 | 6.98 | 6.60 | 6.81 | 6.81 | qfq | 12,441,700 | 84,548,093 | 3.03% |
| 2026-03-27 | 6.46 | 6.63 | 6.43 | 6.61 | 6.61 | qfq | 5,155,300 | 33,856,825 | 1.69% |
| 2026-03-26 | 6.58 | 6.62 | 6.46 | 6.50 | 6.50 | qfq | 4,784,601 | 31,193,137 | -1.22% |
| 2026-03-25 | 6.49 | 6.62 | 6.43 | 6.58 | 6.58 | qfq | 6,670,468 | 43,667,534 | 1.86% |
| 2026-03-24 | 6.31 | 6.46 | 6.19 | 6.46 | 6.46 | qfq | 7,719,501 | 48,809,135 | 4.03% |
| 2026-03-23 | 6.53 | 6.60 | 6.15 | 6.21 | 6.21 | qfq | 12,554,100 | 79,847,262 | -6.33% |
| 2026-03-20 | 6.80 | 6.90 | 6.60 | 6.63 | 6.63 | qfq | 10,218,634 | 68,873,115 | -2.36% |
| 2026-03-19 | 6.96 | 7.07 | 6.77 | 6.79 | 6.79 | qfq | 10,889,400 | 75,281,453 | -0.73% |
| 2026-03-18 | 6.96 | 6.96 | 6.74 | 6.84 | 6.84 | qfq | 7,883,300 | 53,776,227 | -0.87% |
| 2026-03-17 | 7.13 | 7.18 | 6.90 | 6.90 | 6.90 | qfq | 10,813,901 | 76,130,384 | -3.23% |
| 2026-03-16 | 7.09 | 7.46 | 7.08 | 7.13 | 7.13 | qfq | 14,064,101 | 101,586,726 | 0.71% |
| 2026-03-13 | 7.05 | 7.28 | 7.04 | 7.08 | 7.08 | qfq | 11,825,300 | 84,716,449 | 0.14% |
| 2026-03-12 | 7.20 | 7.27 | 7.04 | 7.07 | 7.07 | qfq | 11,814,900 | 84,007,898 | -1.39% |
| 2026-03-11 | 7.35 | 7.35 | 7.12 | 7.17 | 7.17 | qfq | 16,017,000 | 114,818,153 | -1.92% |
| 2026-03-10 | 7.33 | 7.57 | 7.25 | 7.31 | 7.31 | qfq | 25,241,400 | 186,846,393 | -0.95% |
| 2026-03-09 | 7.20 | 7.53 | 7.12 | 7.38 | 7.38 | qfq | 35,860,508 | 263,116,630 | 6.96% |
| 2026-03-06 | 6.58 | 7.03 | 6.55 | 6.90 | 6.90 | qfq | 19,256,001 | 130,631,098 | 4.86% |
| 2026-03-05 | 6.65 | 6.69 | 6.52 | 6.58 | 6.58 | qfq | 13,014,900 | 85,743,177 | -1.79% |
| 2026-03-04 | 6.85 | 6.91 | 6.64 | 6.70 | 6.70 | qfq | 22,418,441 | 150,344,687 | -3.87% |
| 2026-03-03 | 6.59 | 7.11 | 6.58 | 6.97 | 6.97 | qfq | 34,806,701 | 240,596,062 | 6.25% |
| 2026-03-02 | 6.66 | 6.73 | 6.48 | 6.56 | 6.56 | qfq | 12,715,200 | 84,046,231 | -0.46% |
| 2026-02-27 | 6.52 | 6.59 | 6.51 | 6.59 | 6.59 | qfq | 4,999,000 | 32,808,149 | 0.46% |
| 2026-02-26 | 6.63 | 6.64 | 6.52 | 6.56 | 6.56 | qfq | 5,664,500 | 37,189,552 | -0.76% |
| 2026-02-25 | 6.59 | 6.68 | 6.58 | 6.61 | 6.61 | qfq | 7,341,500 | 48,660,101 | 0.46% |
| 2026-02-24 | 6.48 | 6.61 | 6.48 | 6.58 | 6.58 | qfq | 8,007,301 | 52,584,740 | 1.70% |
| 2026-02-13 | 6.43 | 6.52 | 6.43 | 6.47 | 6.47 | qfq | 6,733,100 | 43,657,058 | 0.47% |
| 2026-02-12 | 6.70 | 6.71 | 6.43 | 6.44 | 6.44 | qfq | 16,905,403 | 110,414,141 | -3.74% |
| 2026-02-11 | 6.81 | 6.83 | 6.68 | 6.69 | 6.69 | qfq | 8,290,000 | 55,849,963 | -2.05% |
| 2026-02-10 | 6.80 | 6.87 | 6.73 | 6.83 | 6.83 | qfq | 8,480,506 | 57,856,220 | 0.74% |
| 2026-02-09 | 6.69 | 6.78 | 6.66 | 6.78 | 6.78 | qfq | 12,089,000 | 81,382,502 | 1.80% |
| 2026-02-06 | 6.55 | 6.72 | 6.55 | 6.66 | 6.66 | qfq | 14,373,200 | 95,709,738 | 0.15% |
| 2026-02-05 | 6.69 | 6.89 | 6.64 | 6.65 | 6.65 | qfq | 18,797,349 | 126,495,505 | -1.63% |
| 2026-02-04 | 6.62 | 6.76 | 6.51 | 6.76 | 6.76 | qfq | 24,197,150 | 159,698,949 | 1.81% |
| 2026-02-03 | 6.60 | 6.79 | 6.60 | 6.64 | 6.64 | qfq | 46,651,447 | 308,921,703 | -9.41% |
| 2026-02-02 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | qfq | 7,010,100 | 51,384,033 | -9.95% |
| 2026-01-30 | 7.96 | 8.77 | 7.90 | 8.14 | 8.14 | qfq | 36,621,907 | 305,417,754 | 2.13% |
| 2026-01-29 | 7.77 | 8.05 | 7.73 | 7.97 | 7.97 | qfq | 20,365,702 | 161,661,227 | 2.57% |
| 2026-01-28 | 7.61 | 7.81 | 7.55 | 7.77 | 7.77 | qfq | 11,036,300 | 84,924,432 | 2.10% |
| 2026-01-27 | 7.69 | 7.78 | 7.51 | 7.61 | 7.61 | qfq | 8,165,800 | 62,041,910 | -1.81% |
| 2026-01-26 | 7.60 | 7.85 | 7.50 | 7.75 | 7.75 | qfq | 15,564,001 | 119,415,394 | 1.97% |
| 2026-01-23 | 7.65 | 7.66 | 7.55 | 7.60 | 7.60 | qfq | 8,197,101 | 62,232,374 | -0.65% |
| 2026-01-22 | 7.55 | 7.68 | 7.51 | 7.65 | 7.65 | qfq | 6,178,897 | 47,086,201 | 1.32% |
| 2026-01-21 | 7.54 | 7.55 | 7.41 | 7.55 | 7.55 | qfq | 6,310,406 | 47,236,444 | 0.27% |
| 2026-01-20 | 7.50 | 7.56 | 7.47 | 7.53 | 7.53 | qfq | 5,761,700 | 43,333,942 | 0.27% |
| 2026-01-19 | 7.36 | 7.52 | 7.36 | 7.51 | 7.51 | qfq | 6,390,002 | 47,735,726 | 1.90% |
| 2026-01-16 | 7.47 | 7.49 | 7.35 | 7.37 | 7.37 | qfq | 4,613,600 | 34,133,195 | -1.07% |
| 2026-01-15 | 7.40 | 7.47 | 7.39 | 7.45 | 7.45 | qfq | 4,692,100 | 34,935,220 | 0.00% |
| 2026-01-14 | 7.46 | 7.52 | 7.38 | 7.45 | 7.45 | qfq | 8,423,100 | 62,809,416 | -0.53% |
| 2026-01-13 | 7.52 | 7.58 | 7.47 | 7.49 | 7.49 | qfq | 8,706,000 | 65,591,003 | -0.27% |
| 2026-01-12 | 7.53 | 7.56 | 7.45 | 7.51 | 7.51 | qfq | 8,630,700 | 64,596,642 | 0.00% |
| 2026-01-09 | 7.45 | 7.53 | 7.42 | 7.51 | 7.51 | qfq | 7,465,500 | 55,769,242 | 0.81% |
| 2026-01-08 | 7.36 | 7.47 | 7.33 | 7.45 | 7.45 | qfq | 5,313,700 | 39,381,611 | 0.81% |
| 2026-01-07 | 7.45 | 7.45 | 7.34 | 7.39 | 7.39 | qfq | 6,121,430 | 45,205,278 | -0.94% |
| 2026-01-06 | 7.37 | 7.47 | 7.35 | 7.46 | 7.46 | qfq | 5,633,630 | 41,870,779 | 1.08% |
| 2026-01-05 | 7.36 | 7.43 | 7.34 | 7.38 | 7.38 | qfq | 5,430,230 | 40,112,204 | 0.96% |
| 2025-12-31 | 7.35 | 7.40 | 7.23 | 7.31 | 7.31 | qfq | 6,035,700 | 43,965,763 | -0.68% |
| 2025-12-30 | 7.46 | 7.49 | 7.33 | 7.36 | 7.36 | qfq | 5,050,800 | 37,387,575 | -1.08% |
| 2025-12-29 | 7.55 | 7.56 | 7.38 | 7.44 | 7.44 | qfq | 4,891,700 | 36,369,514 | -1.72% |
| 2025-12-26 | 7.58 | 7.68 | 7.54 | 7.57 | 7.57 | qfq | 4,913,000 | 37,291,398 | -0.13% |
| 2025-12-25 | 7.53 | 7.63 | 7.48 | 7.58 | 7.58 | qfq | 5,029,600 | 38,039,790 | 1.07% |
| 2025-12-24 | 7.53 | 7.55 | 7.46 | 7.50 | 7.50 | qfq | 4,206,900 | 31,532,423 | -0.40% |
| 2025-12-23 | 7.64 | 7.73 | 7.50 | 7.53 | 7.53 | qfq | 4,650,700 | 35,203,610 | -1.44% |
| 2025-12-22 | 7.62 | 7.69 | 7.56 | 7.64 | 7.64 | qfq | 5,053,701 | 38,620,160 | 0.00% |
| 2025-12-19 | 7.49 | 7.66 | 7.42 | 7.64 | 7.64 | qfq | 5,717,697 | 43,315,407 | 2.00% |
| 2025-12-18 | 7.36 | 7.53 | 7.30 | 7.49 | 7.49 | qfq | 5,537,631 | 41,323,056 | 1.63% |
| 2025-12-17 | 7.43 | 7.50 | 7.27 | 7.37 | 7.37 | qfq | 6,095,000 | 44,823,560 | -0.81% |
| 2025-12-16 | 7.48 | 7.65 | 7.40 | 7.43 | 7.43 | qfq | 6,132,700 | 45,882,652 | -0.80% |
| 2025-12-15 | 7.36 | 7.57 | 7.29 | 7.49 | 7.49 | qfq | 8,426,603 | 63,010,251 | 2.18% |
| 2025-12-12 | 7.56 | 7.57 | 7.31 | 7.33 | 7.33 | qfq | 7,619,300 | 56,527,560 | -2.91% |
| 2025-12-11 | 7.77 | 7.77 | 7.52 | 7.55 | 7.55 | qfq | 5,251,701 | 39,875,774 | -2.33% |
| 2025-12-10 | 7.78 | 7.81 | 7.66 | 7.73 | 7.73 | qfq | 4,548,510 | 35,143,840 | -0.77% |
| 2025-12-09 | 7.90 | 7.95 | 7.72 | 7.79 | 7.79 | qfq | 5,516,100 | 42,993,398 | -1.39% |
| 2025-12-08 | 7.96 | 8.01 | 7.87 | 7.90 | 7.90 | qfq | 5,330,600 | 42,154,199 | -0.75% |
| 2025-12-05 | 7.97 | 7.98 | 7.87 | 7.96 | 7.96 | qfq | 4,694,100 | 37,246,497 | 0.25% |
| 2025-12-04 | 8.11 | 8.13 | 7.89 | 7.94 | 7.94 | qfq | 6,101,400 | 48,814,192 | -1.85% |
| 2025-12-03 | 8.21 | 8.22 | 8.06 | 8.09 | 8.09 | qfq | 5,457,303 | 44,292,368 | -1.10% |
| 2025-12-02 | 8.29 | 8.34 | 8.11 | 8.18 | 8.18 | qfq | 6,150,800 | 50,265,832 | -0.61% |
| 2025-12-01 | 8.07 | 8.32 | 8.04 | 8.23 | 8.23 | qfq | 7,589,300 | 62,242,216 | 1.86% |
| 2025-11-28 | 8.15 | 8.15 | 7.96 | 8.08 | 8.08 | qfq | 4,522,900 | 36,370,793 | 0.37% |
| 2025-11-27 | 7.96 | 8.10 | 7.87 | 8.05 | 8.05 | qfq | 6,445,601 | 51,550,288 | 1.13% |
| 2025-11-26 | 8.05 | 8.15 | 7.91 | 7.96 | 7.96 | qfq | 8,846,921 | 70,965,038 | -0.87% |
| 2025-11-25 | 7.90 | 8.18 | 7.80 | 8.03 | 8.03 | qfq | 12,085,712 | 96,714,807 | 2.69% |
| 2025-11-24 | 7.81 | 7.92 | 7.73 | 7.82 | 7.82 | qfq | 6,883,300 | 53,794,791 | 1.03% |
| 2025-11-21 | 7.94 | 8.11 | 7.73 | 7.74 | 7.74 | qfq | 8,160,210 | 64,229,462 | -3.61% |
| 2025-11-20 | 8.12 | 8.15 | 7.96 | 8.03 | 8.03 | qfq | 6,048,401 | 48,567,998 | -1.47% |
| 2025-11-19 | 8.12 | 8.20 | 8.02 | 8.15 | 8.15 | qfq | 7,579,900 | 61,422,535 | 0.25% |
| 2025-11-18 | 8.22 | 8.26 | 8.08 | 8.13 | 8.13 | qfq | 6,241,901 | 50,757,172 | -1.45% |
| 2025-11-17 | 8.30 | 8.34 | 8.20 | 8.25 | 8.25 | qfq | 6,588,801 | 54,297,152 | -0.60% |
| 2025-11-14 | 8.27 | 8.38 | 8.22 | 8.30 | 8.30 | qfq | 7,900,700 | 65,647,976 | 0.00% |
| 2025-11-13 | 8.36 | 8.39 | 8.19 | 8.30 | 8.30 | qfq | 11,589,300 | 95,777,947 | -0.72% |
| 2025-11-12 | 8.24 | 8.43 | 8.15 | 8.36 | 8.36 | qfq | 15,162,702 | 125,542,619 | 2.20% |
| 2025-11-11 | 8.09 | 8.23 | 8.04 | 8.18 | 8.18 | qfq | 8,755,600 | 71,536,851 | 1.11% |
| 2025-11-10 | 8.05 | 8.15 | 7.98 | 8.09 | 8.09 | qfq | 7,430,230 | 60,113,425 | 1.00% |
| 2025-11-07 | 7.97 | 8.07 | 7.93 | 8.01 | 8.01 | qfq | 5,507,747 | 44,209,329 | 0.25% |
| 2025-11-06 | 8.01 | 8.07 | 7.96 | 7.99 | 7.99 | qfq | 6,477,500 | 51,807,618 | -0.25% |
| 2025-11-05 | 7.96 | 8.08 | 7.94 | 8.01 | 8.01 | qfq | 9,463,511 | 75,890,396 | 0.13% |
| 2025-11-04 | 7.84 | 8.10 | 7.83 | 8.00 | 8.00 | qfq | 13,081,110 | 104,640,842 | 1.39% |
| 2025-11-03 | 7.71 | 7.95 | 7.70 | 7.89 | 7.89 | qfq | 11,316,629 | 88,775,293 | 2.33% |
| 2025-10-31 | 7.67 | 7.72 | 7.61 | 7.71 | 7.71 | qfq | 5,770,000 | 44,276,135 | 0.65% |
| 2025-10-30 | 7.70 | 7.78 | 7.65 | 7.66 | 7.66 | qfq | 7,504,710 | 57,887,097 | -1.16% |
| 2025-10-29 | 7.82 | 7.91 | 7.64 | 7.75 | 7.75 | qfq | 8,966,010 | 69,289,946 | -1.90% |
| 2025-10-28 | 7.70 | 7.95 | 7.65 | 7.90 | 7.90 | qfq | 12,226,731 | 95,489,004 | 2.46% |
| 2025-10-27 | 7.72 | 7.86 | 7.64 | 7.71 | 7.71 | qfq | 9,052,300 | 69,838,092 | 0.13% |
| 2025-10-24 | 7.76 | 7.80 | 7.68 | 7.70 | 7.70 | qfq | 9,378,700 | 72,486,833 | -0.77% |
| 2025-10-23 | 7.84 | 7.88 | 7.65 | 7.76 | 7.76 | qfq | 16,535,616 | 128,567,628 | -0.64% |
| 2025-10-22 | 7.50 | 8.05 | 7.48 | 7.81 | 7.81 | qfq | 29,829,148 | 235,141,722 | 3.86% |
| 2025-10-21 | 7.45 | 7.53 | 7.43 | 7.52 | 7.52 | qfq | 6,148,175 | 46,026,527 | 0.80% |
| 2025-10-20 | 7.49 | 7.50 | 7.40 | 7.46 | 7.46 | qfq | 5,802,702 | 43,199,567 | 0.40% |
| 2025-10-17 | 7.50 | 7.55 | 7.43 | 7.43 | 7.43 | qfq | 9,361,445 | 70,128,798 | -1.85% |
| 2025-10-16 | 7.63 | 7.73 | 7.47 | 7.57 | 7.57 | qfq | 16,762,103 | 126,830,960 | -1.43% |
| 2025-10-15 | 7.35 | 8.06 | 7.27 | 7.68 | 7.68 | qfq | 23,616,842 | 183,010,081 | 4.77% |
| 2025-10-14 | 7.27 | 7.36 | 7.27 | 7.33 | 7.33 | qfq | 5,294,400 | 38,767,967 | 0.69% |
| 2025-10-13 | 7.20 | 7.28 | 7.08 | 7.28 | 7.28 | qfq | 5,349,200 | 38,553,689 | -0.68% |
| 2025-10-10 | 7.21 | 7.35 | 7.19 | 7.33 | 7.33 | qfq | 5,163,600 | 37,660,927 | 1.38% |
| 2025-10-09 | 7.23 | 7.24 | 7.16 | 7.23 | 7.23 | qfq | 3,824,710 | 27,531,846 | 0.00% |
| 2025-09-30 | 7.27 | 7.27 | 7.21 | 7.23 | 7.23 | qfq | 3,407,800 | 24,663,411 | -0.14% |
| 2025-09-29 | 7.27 | 7.29 | 7.14 | 7.24 | 7.24 | qfq | 3,600,000 | 25,942,105 | -0.41% |
| 2025-09-26 | 7.20 | 7.31 | 7.17 | 7.27 | 7.27 | qfq | 4,482,096 | 32,533,703 | 0.41% |
| 2025-09-25 | 7.36 | 7.37 | 7.22 | 7.24 | 7.24 | qfq | 5,169,101 | 37,602,396 | -1.63% |
| 2025-09-24 | 7.25 | 7.44 | 7.19 | 7.36 | 7.36 | qfq | 5,481,103 | 40,338,381 | 1.10% |
| 2025-09-23 | 7.40 | 7.47 | 7.19 | 7.28 | 7.28 | qfq | 6,869,401 | 50,232,400 | -1.36% |
| 2025-09-22 | 7.33 | 7.43 | 7.31 | 7.38 | 7.38 | qfq | 4,552,100 | 33,505,723 | 0.41% |
| 2025-09-19 | 7.35 | 7.38 | 7.31 | 7.35 | 7.35 | qfq | 3,906,713 | 28,674,440 | -0.14% |
| 2025-09-18 | 7.49 | 7.49 | 7.31 | 7.36 | 7.36 | qfq | 8,357,301 | 61,851,432 | -1.74% |
| 2025-09-17 | 7.55 | 7.55 | 7.47 | 7.49 | 7.49 | qfq | 5,886,802 | 44,098,066 | -0.79% |
| 2025-09-16 | 7.57 | 7.60 | 7.48 | 7.55 | 7.55 | qfq | 6,013,410 | 45,296,073 | 0.13% |
| 2025-09-15 | 7.52 | 7.54 | 7.46 | 7.54 | 7.54 | qfq | 5,299,500 | 39,753,481 | 0.27% |
| 2025-09-12 | 7.52 | 7.56 | 7.47 | 7.52 | 7.52 | qfq | 6,213,601 | 46,702,733 | -0.13% |
| 2025-09-11 | 7.51 | 7.54 | 7.41 | 7.53 | 7.53 | qfq | 6,883,173 | 51,403,543 | 0.13% |
| 2025-09-10 | 7.50 | 7.55 | 7.44 | 7.52 | 7.52 | qfq | 4,865,002 | 36,470,070 | 0.27% |
| 2025-09-09 | 7.54 | 7.57 | 7.45 | 7.50 | 7.50 | qfq | 5,900,206 | 44,292,848 | -0.40% |
| 2025-09-08 | 7.46 | 7.57 | 7.42 | 7.53 | 7.53 | qfq | 7,763,494 | 58,252,794 | 0.40% |
| 2025-09-05 | 7.54 | 7.54 | 7.35 | 7.50 | 7.50 | qfq | 8,251,894 | 61,256,352 | 0.00% |
| 2025-09-04 | 7.41 | 7.64 | 7.33 | 7.50 | 7.50 | qfq | 12,210,057 | 91,776,766 | 1.63% |
| 2025-09-03 | 7.70 | 7.75 | 7.35 | 7.38 | 7.38 | qfq | 11,568,200 | 86,667,307 | -4.28% |
| 2025-09-02 | 7.80 | 7.82 | 7.61 | 7.71 | 7.71 | qfq | 8,604,504 | 66,399,085 | -1.28% |
| 2025-09-01 | 7.62 | 7.83 | 7.54 | 7.81 | 7.81 | qfq | 8,847,000 | 68,416,103 | 2.36% |
| 2025-08-29 | 7.65 | 7.74 | 7.61 | 7.63 | 7.63 | qfq | 7,482,802 | 57,404,607 | -0.78% |
| 2025-08-28 | 7.77 | 7.85 | 7.48 | 7.69 | 7.69 | qfq | 11,119,558 | 85,083,013 | -1.16% |
| 2025-08-27 | 7.95 | 8.00 | 7.78 | 7.78 | 7.78 | qfq | 10,047,700 | 79,326,985 | -2.75% |
| 2025-08-26 | 7.97 | 8.07 | 7.93 | 8.00 | 8.00 | qfq | 12,756,900 | 102,222,793 | 1.27% |
| 2025-08-25 | 7.81 | 7.90 | 7.76 | 7.90 | 7.90 | qfq | 9,438,600 | 74,056,593 | 1.15% |
| 2025-08-22 | 7.87 | 7.91 | 7.74 | 7.81 | 7.81 | qfq | 11,608,100 | 90,355,992 | -1.14% |
| 2025-08-21 | 7.94 | 7.99 | 7.86 | 7.90 | 7.90 | qfq | 8,531,482 | 67,548,496 | -0.50% |
| 2025-08-20 | 7.94 | 8.01 | 7.91 | 7.94 | 7.94 | qfq | 9,345,200 | 74,261,842 | -0.25% |
| 2025-08-19 | 8.13 | 8.17 | 7.93 | 7.96 | 7.96 | qfq | 17,035,076 | 136,619,270 | -1.36% |
| 2025-08-18 | 7.98 | 8.30 | 7.90 | 8.07 | 8.07 | qfq | 21,732,538 | 176,686,873 | 1.51% |
| 2025-08-15 | 7.79 | 8.03 | 7.77 | 7.95 | 7.95 | qfq | 21,899,134 | 173,266,964 | 1.27% |
| 2025-08-14 | 7.68 | 8.14 | 7.66 | 7.85 | 7.85 | qfq | 26,590,262 | 210,616,431 | 2.35% |
| 2025-08-13 | 7.78 | 7.79 | 7.65 | 7.67 | 7.67 | qfq | 8,033,805 | 61,747,505 | -1.03% |
| 2025-08-12 | 7.68 | 7.77 | 7.67 | 7.75 | 7.75 | qfq | 11,636,920 | 89,943,263 | 0.91% |
| 2025-08-11 | 7.65 | 7.68 | 7.60 | 7.68 | 7.68 | qfq | 6,127,277 | 46,851,179 | 0.39% |
| 2025-08-08 | 7.58 | 7.66 | 7.55 | 7.65 | 7.65 | qfq | 8,323,133 | 63,410,415 | 0.92% |
| 2025-08-07 | 7.54 | 7.59 | 7.53 | 7.58 | 7.58 | qfq | 4,648,633 | 35,176,042 | 0.26% |
| 2025-08-06 | 7.62 | 7.62 | 7.51 | 7.56 | 7.56 | qfq | 7,282,601 | 54,951,600 | -0.79% |
| 2025-08-05 | 7.51 | 7.62 | 7.50 | 7.62 | 7.62 | qfq | 7,488,801 | 56,773,454 | 1.46% |
| 2025-08-04 | 7.43 | 7.53 | 7.40 | 7.51 | 7.51 | qfq | 5,686,000 | 42,570,732 | 0.94% |
| 2025-08-01 | 7.41 | 7.47 | 7.40 | 7.44 | 7.44 | qfq | 5,817,800 | 43,308,122 | 0.27% |
| 2025-07-31 | 7.56 | 7.56 | 7.41 | 7.42 | 7.42 | qfq | 9,490,700 | 71,030,437 | -2.50% |
| 2025-07-30 | 7.57 | 7.63 | 7.53 | 7.61 | 7.61 | qfq | 9,384,600 | 71,110,219 | 0.26% |
| 2025-07-29 | 7.67 | 7.68 | 7.50 | 7.59 | 7.59 | qfq | 10,101,974 | 76,336,442 | -0.52% |
| 2025-07-28 | 7.72 | 7.74 | 7.63 | 7.63 | 7.63 | qfq | 12,681,133 | 97,131,744 | -1.55% |
| 2025-07-25 | 7.77 | 7.86 | 7.69 | 7.75 | 7.75 | qfq | 18,066,200 | 140,487,108 | 0.39% |
| 2025-07-24 | 7.60 | 7.78 | 7.58 | 7.72 | 7.72 | qfq | 21,559,835 | 165,105,345 | 1.18% |
| 2025-07-23 | 7.76 | 7.81 | 7.60 | 7.63 | 7.63 | qfq | 17,102,972 | 131,600,531 | -0.91% |
| 2025-07-22 | 7.84 | 7.86 | 7.65 | 7.70 | 7.70 | qfq | 19,718,700 | 151,999,862 | -0.77% |
| 2025-07-21 | 7.62 | 7.95 | 7.57 | 7.76 | 7.76 | qfq | 31,266,289 | 242,274,912 | 0.65% |
| 2025-07-18 | 7.85 | 8.22 | 7.60 | 7.71 | 7.71 | qfq | 51,177,261 | 397,075,515 | -3.14% |
| 2025-07-17 | 8.13 | 8.31 | 7.87 | 7.96 | 7.96 | qfq | 63,069,627 | 516,889,035 | 5.43% |
| 2025-07-16 | 7.46 | 7.58 | 7.44 | 7.55 | 7.55 | qfq | 5,436,600 | 40,914,607 | 1.48% |
| 2025-07-15 | 7.58 | 7.58 | 7.40 | 7.44 | 7.44 | qfq | 6,157,100 | 45,935,070 | -2.11% |
| 2025-07-14 | 7.52 | 7.62 | 7.49 | 7.60 | 7.60 | qfq | 5,907,800 | 44,809,103 | 1.06% |
| 2025-07-11 | 7.46 | 7.52 | 7.45 | 7.52 | 7.52 | qfq | 6,759,501 | 50,626,100 | 0.80% |
| 2025-07-10 | 7.45 | 7.47 | 7.41 | 7.46 | 7.46 | qfq | 4,302,001 | 32,041,456 | 0.27% |
| 2025-07-09 | 7.45 | 7.47 | 7.42 | 7.44 | 7.44 | qfq | 4,052,701 | 30,163,770 | 0.00% |
| 2025-07-08 | 7.44 | 7.46 | 7.38 | 7.44 | 7.44 | qfq | 4,373,400 | 32,439,033 | -0.13% |
| 2025-07-07 | 7.35 | 7.46 | 7.34 | 7.45 | 7.45 | qfq | 4,406,200 | 32,686,696 | 1.09% |
| 2025-07-04 | 7.41 | 7.45 | 7.35 | 7.37 | 7.37 | qfq | 3,806,700 | 28,115,052 | -0.14% |
| 2025-07-03 | 7.36 | 7.41 | 7.33 | 7.38 | 7.38 | qfq | 3,671,749 | 27,064,862 | 0.27% |
| 2025-07-02 | 7.31 | 7.37 | 7.27 | 7.36 | 7.36 | qfq | 5,044,700 | 36,992,119 | 0.68% |
| 2025-07-01 | 7.27 | 7.32 | 7.25 | 7.31 | 7.31 | qfq | 3,699,599 | 26,961,339 | 0.55% |
| 2025-06-30 | 7.31 | 7.33 | 7.24 | 7.27 | 7.27 | qfq | 4,090,800 | 29,748,975 | -0.55% |
| 2025-06-27 | 7.28 | 7.33 | 7.27 | 7.31 | 7.31 | qfq | 2,895,500 | 21,144,690 | 0.27% |
| 2025-06-26 | 7.31 | 7.33 | 7.26 | 7.29 | 7.29 | qfq | 4,032,470 | 29,419,018 | -0.14% |
| 2025-06-25 | 7.27 | 7.30 | 7.21 | 7.30 | 7.30 | qfq | 3,992,700 | 28,991,528 | 0.14% |
| 2025-06-24 | 7.22 | 7.30 | 7.19 | 7.29 | 7.29 | qfq | 4,471,400 | 32,465,996 | 0.97% |
| 2025-06-23 | 7.11 | 7.26 | 7.06 | 7.22 | 7.22 | qfq | 4,813,190 | 34,567,753 | 0.98% |
| 2025-06-20 | 7.12 | 7.20 | 7.11 | 7.15 | 7.15 | qfq | 3,758,600 | 26,901,802 | 0.42% |
| 2025-06-19 | 7.19 | 7.22 | 7.10 | 7.12 | 7.12 | qfq | 4,492,301 | 32,109,237 | -1.52% |
| 2025-06-18 | 7.25 | 7.27 | 7.20 | 7.23 | 7.23 | qfq | 3,280,100 | 23,702,437 | -0.69% |
| 2025-06-17 | 7.34 | 7.36 | 7.26 | 7.28 | 7.28 | qfq | 3,839,900 | 28,046,256 | -0.41% |
| 2025-06-16 | 7.28 | 7.36 | 7.24 | 7.31 | 7.31 | qfq | 3,813,800 | 27,869,028 | 0.14% |
| 2025-06-13 | 7.41 | 7.44 | 7.26 | 7.30 | 7.30 | qfq | 6,357,266 | 46,545,578 | -1.75% |
| 2025-06-12 | 7.43 | 7.47 | 7.37 | 7.43 | 7.43 | qfq | 5,499,500 | 40,754,443 | -0.40% |
| 2025-06-11 | 7.43 | 7.51 | 7.42 | 7.46 | 7.46 | qfq | 4,565,366 | 34,101,421 | -0.27% |
| 2025-06-10 | 7.58 | 7.61 | 7.39 | 7.48 | 7.48 | qfq | 8,088,000 | 60,397,666 | -1.32% |
| 2025-06-09 | 7.56 | 7.60 | 7.51 | 7.58 | 7.58 | qfq | 7,030,901 | 53,144,310 | 0.00% |
| 2025-06-06 | 7.55 | 7.61 | 7.52 | 7.58 | 7.58 | qfq | 5,807,800 | 43,954,856 | 0.53% |
| 2025-06-05 | 7.72 | 7.72 | 7.51 | 7.54 | 7.54 | qfq | 8,979,500 | 68,024,920 | -2.46% |
| 2025-06-04 | 7.67 | 7.75 | 7.60 | 7.73 | 7.73 | qfq | 6,740,600 | 51,786,768 | 1.05% |
| 2025-06-03 | 7.51 | 7.67 | 7.49 | 7.65 | 7.65 | qfq | 5,342,301 | 40,642,818 | 0.92% |
| 2025-05-30 | 7.64 | 7.70 | 7.56 | 7.58 | 7.58 | qfq | 5,729,000 | 43,580,419 | -0.66% |
| 2025-05-29 | 7.64 | 7.73 | 7.58 | 7.63 | 7.63 | qfq | 6,755,400 | 51,619,197 | -0.65% |
| 2025-05-28 | 7.64 | 7.71 | 7.57 | 7.68 | 7.68 | qfq | 5,929,600 | 45,252,780 | 0.13% |
| 2025-05-27 | 7.49 | 7.73 | 7.47 | 7.67 | 7.67 | qfq | 8,605,000 | 65,667,221 | 2.68% |
| 2025-05-26 | 7.43 | 7.55 | 7.41 | 7.47 | 7.47 | qfq | 4,511,900 | 33,748,566 | 0.27% |
| 2025-05-23 | 7.57 | 7.65 | 7.43 | 7.45 | 7.45 | qfq | 6,574,100 | 49,467,479 | -1.72% |
| 2025-05-22 | 7.74 | 7.75 | 7.55 | 7.58 | 7.58 | qfq | 7,284,400 | 55,437,729 | -1.56% |
| 2025-05-21 | 7.68 | 7.73 | 7.64 | 7.70 | 7.70 | qfq | 9,380,034 | 72,130,306 | 0.52% |
| 2025-05-20 | 7.55 | 7.67 | 7.51 | 7.66 | 7.66 | qfq | 8,538,534 | 65,034,017 | 1.19% |
| 2025-05-19 | 7.39 | 7.58 | 7.35 | 7.57 | 7.57 | qfq | 9,255,200 | 69,431,850 | 2.30% |
| 2025-05-16 | 7.50 | 7.55 | 7.39 | 7.40 | 7.40 | qfq | 7,360,300 | 54,743,415 | -1.60% |
| 2025-05-15 | 7.37 | 7.72 | 7.36 | 7.52 | 7.52 | qfq | 13,342,100 | 100,715,931 | 1.48% |
| 2025-05-14 | 7.38 | 7.41 | 7.32 | 7.41 | 7.41 | qfq | 5,800,800 | 42,750,800 | 0.14% |
| 2025-05-13 | 7.44 | 7.46 | 7.35 | 7.40 | 7.40 | qfq | 6,398,700 | 47,284,956 | -0.54% |
| 2025-05-12 | 7.52 | 7.54 | 7.40 | 7.44 | 7.44 | qfq | 8,094,702 | 60,197,169 | -1.46% |
| 2025-05-09 | 7.55 | 7.58 | 7.41 | 7.55 | 7.55 | qfq | 10,450,900 | 78,531,093 | 0.94% |
| 2025-05-08 | 7.49 | 7.50 | 7.37 | 7.48 | 7.48 | qfq | 9,501,700 | 70,777,401 | -1.06% |
| 2025-05-07 | 7.32 | 7.64 | 7.30 | 7.56 | 7.56 | qfq | 19,109,203 | 142,914,330 | 3.99% |
| 2025-05-06 | 7.28 | 7.28 | 7.22 | 7.27 | 7.27 | qfq | 6,689,900 | 48,453,327 | 0.69% |
| 2025-04-30 | 7.23 | 7.35 | 7.21 | 7.22 | 7.22 | qfq | 7,119,900 | 51,696,828 | 0.00% |
| 2025-04-29 | 7.22 | 7.32 | 7.19 | 7.22 | 7.22 | qfq | 6,386,100 | 46,280,130 | 0.56% |
| 2025-04-28 | 7.39 | 7.66 | 7.18 | 7.18 | 7.18 | qfq | 12,973,501 | 96,179,111 | -0.69% |
| 2025-04-25 | 7.25 | 7.30 | 7.16 | 7.23 | 7.23 | qfq | 6,474,200 | 46,822,531 | -0.41% |
| 2025-04-24 | 7.27 | 7.47 | 7.22 | 7.26 | 7.26 | qfq | 8,024,500 | 58,791,861 | 0.00% |
| 2025-04-23 | 7.47 | 7.51 | 7.25 | 7.26 | 7.26 | qfq | 9,314,500 | 68,411,055 | -2.68% |
| 2025-04-22 | 7.40 | 7.75 | 7.35 | 7.46 | 7.46 | qfq | 11,898,000 | 88,862,950 | 1.36% |
| 2025-04-21 | 7.22 | 7.54 | 7.11 | 7.36 | 7.36 | qfq | 12,085,601 | 88,517,095 | 3.66% |
| 2025-04-18 | 7.39 | 7.42 | 7.08 | 7.10 | 7.10 | qfq | 8,154,700 | 58,414,575 | -3.27% |
| 2025-04-17 | 7.20 | 7.39 | 7.13 | 7.34 | 7.34 | qfq | 6,644,500 | 48,526,913 | 1.24% |
| 2025-04-16 | 7.31 | 7.40 | 7.12 | 7.25 | 7.25 | qfq | 7,351,000 | 53,260,048 | -2.03% |
| 2025-04-15 | 7.46 | 7.50 | 7.30 | 7.40 | 7.40 | qfq | 7,371,501 | 54,433,941 | -1.33% |
| 2025-04-14 | 7.35 | 7.56 | 7.26 | 7.50 | 7.50 | qfq | 13,098,366 | 97,577,101 | 1.08% |
| 2025-04-11 | 7.35 | 7.77 | 7.28 | 7.42 | 7.42 | qfq | 18,811,900 | 141,536,329 | 0.82% |
| 2025-04-10 | 7.20 | 7.41 | 7.14 | 7.36 | 7.36 | qfq | 9,786,000 | 71,703,566 | 2.22% |
| 2025-04-09 | 7.01 | 7.28 | 6.80 | 7.20 | 7.20 | qfq | 9,229,202 | 65,214,161 | 1.41% |
| 2025-04-08 | 6.65 | 7.11 | 6.65 | 7.10 | 7.10 | qfq | 10,600,301 | 74,040,207 | 6.45% |
| 2025-04-07 | 7.16 | 7.25 | 6.67 | 6.67 | 6.67 | qfq | 11,464,900 | 79,209,581 | -9.99% |
| 2025-04-03 | 7.26 | 7.44 | 7.26 | 7.41 | 7.41 | qfq | 6,223,600 | 45,803,619 | 1.37% |
| 2025-04-02 | 7.29 | 7.42 | 7.25 | 7.31 | 7.31 | qfq | 4,431,702 | 32,497,002 | 0.41% |
| 2025-04-01 | 7.13 | 7.28 | 7.06 | 7.28 | 7.28 | qfq | 3,900,900 | 28,052,536 | 3.41% |
| 2025-03-31 | 7.17 | 7.18 | 6.99 | 7.04 | 7.04 | qfq | 3,358,001 | 23,694,117 | -1.68% |
| 2025-03-28 | 7.23 | 7.25 | 7.13 | 7.16 | 7.16 | qfq | 2,958,200 | 21,227,755 | -1.24% |
| 2025-03-27 | 7.34 | 7.37 | 7.24 | 7.25 | 7.25 | qfq | 3,367,748 | 24,540,988 | -1.23% |
| 2025-03-26 | 7.29 | 7.36 | 7.24 | 7.34 | 7.34 | qfq | 3,421,600 | 25,051,546 | 0.69% |
| 2025-03-25 | 7.19 | 7.31 | 7.13 | 7.29 | 7.29 | qfq | 3,826,879 | 27,636,819 | 0.97% |
| 2025-03-24 | 7.34 | 7.36 | 7.09 | 7.22 | 7.22 | qfq | 4,514,201 | 32,548,066 | -1.63% |
| 2025-03-21 | 7.35 | 7.42 | 7.27 | 7.34 | 7.34 | qfq | 4,539,101 | 33,382,285 | -0.41% |
| 2025-03-20 | 7.39 | 7.43 | 7.35 | 7.37 | 7.37 | qfq | 3,759,402 | 27,742,352 | -0.54% |
| 2025-03-19 | 7.55 | 7.58 | 7.37 | 7.41 | 7.41 | qfq | 6,676,659 | 49,647,461 | -1.72% |
| 2025-03-18 | 7.76 | 7.89 | 7.51 | 7.54 | 7.54 | qfq | 9,966,003 | 75,690,611 | 1.34% |
| 2025-03-17 | 7.50 | 7.50 | 7.39 | 7.44 | 7.44 | qfq | 6,557,589 | 48,780,125 | -0.67% |
| 2025-03-14 | 7.36 | 7.52 | 7.34 | 7.49 | 7.49 | qfq | 11,362,700 | 84,550,535 | 2.88% |
| 2025-03-13 | 7.27 | 7.37 | 7.19 | 7.28 | 7.28 | qfq | 8,881,300 | 64,625,275 | 0.55% |
| 2025-03-12 | 7.36 | 7.40 | 7.23 | 7.24 | 7.24 | qfq | 11,604,402 | 84,358,425 | -2.16% |
| 2025-03-11 | 6.99 | 7.62 | 6.99 | 7.40 | 7.40 | qfq | 22,686,121 | 166,479,077 | 6.63% |
| 2025-03-10 | 6.89 | 6.97 | 6.86 | 6.94 | 6.94 | qfq | 3,433,000 | 23,769,779 | 1.31% |
| 2025-03-07 | 6.90 | 6.93 | 6.84 | 6.85 | 6.85 | qfq | 3,205,500 | 22,030,910 | -0.87% |
| 2025-03-06 | 6.89 | 6.92 | 6.85 | 6.91 | 6.91 | qfq | 2,963,635 | 20,430,609 | 0.29% |
| 2025-03-05 | 6.95 | 6.96 | 6.80 | 6.89 | 6.89 | qfq | 3,252,453 | 22,327,692 | -0.86% |
| 2025-03-04 | 6.91 | 6.96 | 6.88 | 6.95 | 6.95 | qfq | 2,581,600 | 17,862,893 | 0.14% |
| 2025-03-03 | 6.91 | 7.04 | 6.90 | 6.94 | 6.94 | qfq | 3,732,600 | 26,001,659 | -0.43% |
| 2025-02-28 | 7.07 | 7.11 | 6.95 | 6.97 | 6.97 | qfq | 4,679,135 | 32,820,838 | -1.55% |
| 2025-02-27 | 7.05 | 7.08 | 6.98 | 7.08 | 7.08 | qfq | 4,700,200 | 33,081,419 | 0.43% |
| 2025-02-26 | 7.03 | 7.10 | 7.01 | 7.05 | 7.05 | qfq | 3,322,579 | 23,426,892 | 0.57% |
| 2025-02-25 | 7.08 | 7.11 | 6.98 | 7.01 | 7.01 | qfq | 5,020,300 | 35,292,370 | -1.96% |
| 2025-02-24 | 7.00 | 7.22 | 7.00 | 7.15 | 7.15 | qfq | 8,191,547 | 58,365,550 | 2.88% |
| 2025-02-21 | 7.01 | 7.02 | 6.90 | 6.95 | 6.95 | qfq | 4,610,227 | 31,986,954 | -0.86% |
| 2025-02-20 | 6.98 | 7.06 | 6.97 | 7.01 | 7.01 | qfq | 3,004,300 | 21,085,506 | 0.14% |
| 2025-02-19 | 6.92 | 7.07 | 6.92 | 7.00 | 7.00 | qfq | 3,504,700 | 24,438,632 | 0.86% |
| 2025-02-18 | 7.20 | 7.22 | 6.92 | 6.94 | 6.94 | qfq | 6,144,600 | 43,401,252 | -3.61% |
| 2025-02-17 | 7.12 | 7.20 | 7.08 | 7.20 | 7.20 | qfq | 5,305,586 | 37,958,450 | 1.12% |
| 2025-02-14 | 7.18 | 7.19 | 7.07 | 7.12 | 7.12 | qfq | 4,032,194 | 28,736,855 | -0.56% |
| 2025-02-13 | 7.16 | 7.26 | 7.12 | 7.16 | 7.16 | qfq | 5,248,000 | 37,825,427 | -0.42% |
| 2025-02-12 | 7.21 | 7.26 | 7.09 | 7.19 | 7.19 | qfq | 4,047,100 | 28,923,959 | 0.14% |
| 2025-02-11 | 7.32 | 7.33 | 7.15 | 7.18 | 7.18 | qfq | 3,872,701 | 27,839,244 | -1.51% |
| 2025-02-10 | 7.15 | 7.29 | 7.14 | 7.29 | 7.29 | qfq | 5,031,301 | 36,375,266 | 1.82% |
| 2025-02-07 | 7.10 | 7.19 | 7.07 | 7.16 | 7.16 | qfq | 5,424,300 | 38,649,975 | 1.27% |
| 2025-02-06 | 7.07 | 7.08 | 6.99 | 7.07 | 7.07 | qfq | 3,429,794 | 24,199,953 | 0.14% |
| 2025-02-05 | 7.05 | 7.11 | 7.00 | 7.06 | 7.06 | qfq | 2,402,930 | 16,910,124 | 0.43% |
| 2025-01-27 | 7.08 | 7.16 | 7.01 | 7.03 | 7.03 | qfq | 2,969,100 | 21,040,197 | 0.86% |
| 2025-01-24 | 6.98 | 7.01 | 6.90 | 6.97 | 6.97 | qfq | 2,798,300 | 19,437,035 | 0.00% |
| 2025-01-23 | 7.03 | 7.12 | 6.97 | 6.97 | 6.97 | qfq | 3,017,100 | 21,253,507 | 0.00% |
| 2025-01-22 | 6.98 | 7.03 | 6.93 | 6.97 | 6.97 | qfq | 2,340,200 | 16,324,840 | -0.71% |
| 2025-01-21 | 7.15 | 7.19 | 6.98 | 7.02 | 7.02 | qfq | 3,689,000 | 25,940,219 | -1.54% |
| 2025-01-20 | 7.18 | 7.22 | 7.07 | 7.13 | 7.13 | qfq | 2,820,500 | 20,146,455 | -0.42% |
| 2025-01-17 | 7.16 | 7.21 | 7.07 | 7.16 | 7.16 | qfq | 2,619,800 | 18,760,049 | 0.00% |
| 2025-01-16 | 7.19 | 7.24 | 7.08 | 7.16 | 7.16 | qfq | 2,934,900 | 21,020,557 | -0.14% |
| 2025-01-15 | 7.18 | 7.22 | 7.12 | 7.17 | 7.17 | qfq | 3,011,401 | 21,584,358 | -0.69% |
| 2025-01-14 | 7.11 | 7.22 | 7.05 | 7.22 | 7.22 | qfq | 6,008,446 | 43,039,612 | 1.69% |
| 2025-01-13 | 6.88 | 7.17 | 6.82 | 7.10 | 7.10 | qfq | 3,460,600 | 24,417,735 | 2.45% |
| 2025-01-10 | 7.01 | 7.04 | 6.93 | 6.93 | 6.93 | qfq | 2,980,200 | 20,821,919 | -1.14% |
| 2025-01-09 | 7.06 | 7.07 | 6.98 | 7.01 | 7.01 | qfq | 2,606,800 | 18,285,211 | -0.71% |
| 2025-01-08 | 7.04 | 7.10 | 6.91 | 7.06 | 7.06 | qfq | 3,709,423 | 25,970,738 | 0.57% |
| 2025-01-07 | 6.87 | 7.02 | 6.85 | 7.02 | 7.02 | qfq | 3,905,234 | 27,091,580 | 2.18% |
| 2025-01-06 | 6.78 | 6.89 | 6.54 | 6.87 | 6.87 | qfq | 4,801,901 | 32,486,478 | 1.33% |
| 2025-01-03 | 7.20 | 7.25 | 6.75 | 6.78 | 6.78 | qfq | 8,453,201 | 58,540,847 | -5.83% |
| 2025-01-02 | 7.20 | 7.45 | 7.11 | 7.20 | 7.20 | qfq | 6,226,766 | 45,244,751 | 0.00% |
| 2024-12-31 | 7.25 | 7.37 | 7.16 | 7.20 | 7.20 | qfq | 4,298,993 | 31,216,089 | -0.69% |
| 2024-12-30 | 7.51 | 7.51 | 7.21 | 7.25 | 7.25 | qfq | 5,407,000 | 39,299,533 | -2.95% |
| 2024-12-27 | 7.29 | 7.51 | 7.25 | 7.47 | 7.47 | qfq | 5,987,126 | 44,446,582 | 2.47% |
| 2024-12-26 | 7.35 | 7.38 | 7.19 | 7.29 | 7.29 | qfq | 4,747,202 | 34,667,263 | 0.55% |
| 2024-12-25 | 7.37 | 7.39 | 7.06 | 7.25 | 7.25 | qfq | 5,112,858 | 36,739,686 | -1.49% |
| 2024-12-24 | 7.36 | 7.44 | 7.25 | 7.36 | 7.36 | qfq | 5,205,200 | 38,204,048 | -0.14% |
| 2024-12-23 | 7.80 | 7.80 | 7.32 | 7.37 | 7.37 | qfq | 8,663,000 | 64,932,098 | -5.39% |
| 2024-12-20 | 7.83 | 7.93 | 7.77 | 7.79 | 7.79 | qfq | 5,535,570 | 43,393,998 | -0.64% |
| 2024-12-19 | 7.82 | 7.87 | 7.69 | 7.84 | 7.84 | qfq | 6,422,000 | 49,941,660 | -0.88% |
| 2024-12-18 | 8.00 | 8.07 | 7.84 | 7.91 | 7.91 | qfq | 7,839,499 | 62,225,479 | -1.74% |
| 2024-12-17 | 8.51 | 8.52 | 7.92 | 8.05 | 8.05 | qfq | 11,629,300 | 94,820,548 | -5.52% |
| 2024-12-16 | 8.59 | 8.82 | 8.42 | 8.52 | 8.52 | qfq | 9,756,900 | 83,783,836 | -1.62% |
| 2024-12-13 | 8.87 | 8.94 | 8.60 | 8.66 | 8.66 | qfq | 16,369,418 | 143,649,409 | -2.48% |
| 2024-12-12 | 8.51 | 9.10 | 8.47 | 8.88 | 8.88 | qfq | 28,311,547 | 248,056,803 | 4.84% |
| 2024-12-11 | 8.27 | 8.50 | 8.23 | 8.47 | 8.47 | qfq | 12,524,916 | 105,503,204 | 1.56% |
| 2024-12-10 | 8.40 | 8.71 | 8.29 | 8.34 | 8.34 | qfq | 15,236,343 | 128,387,083 | 1.58% |
| 2024-12-09 | 8.36 | 8.41 | 8.12 | 8.21 | 8.21 | qfq | 12,159,934 | 100,327,849 | -1.79% |
| 2024-12-06 | 8.38 | 8.58 | 8.35 | 8.36 | 8.36 | qfq | 12,732,579 | 107,137,260 | -0.83% |
| 2024-12-05 | 8.32 | 8.47 | 8.30 | 8.43 | 8.43 | qfq | 15,675,481 | 131,085,653 | -1.98% |
| 2024-12-04 | 8.32 | 9.06 | 8.18 | 8.60 | 8.60 | qfq | 28,249,824 | 242,065,290 | 2.99% |
| 2024-12-03 | 8.57 | 8.63 | 8.34 | 8.35 | 8.35 | qfq | 26,888,166 | 226,835,796 | -5.86% |
| 2024-12-02 | 8.51 | 9.44 | 8.40 | 8.87 | 8.87 | qfq | 46,469,901 | 407,046,217 | 3.38% |
| 2024-11-29 | 7.94 | 8.58 | 7.88 | 8.58 | 8.58 | qfq | 31,963,258 | 264,227,630 | 10.00% |
| 2024-11-28 | 7.58 | 7.89 | 7.54 | 7.80 | 7.80 | qfq | 10,362,764 | 80,374,755 | 2.36% |
| 2024-11-27 | 7.75 | 7.76 | 7.40 | 7.62 | 7.62 | qfq | 8,411,463 | 63,268,230 | -1.42% |
| 2024-11-26 | 7.81 | 7.95 | 7.70 | 7.73 | 7.73 | qfq | 9,643,673 | 75,253,326 | -2.03% |
| 2024-11-25 | 7.66 | 7.90 | 7.62 | 7.89 | 7.89 | qfq | 14,197,534 | 110,380,368 | 3.00% |
| 2024-11-22 | 7.99 | 8.10 | 7.63 | 7.66 | 7.66 | qfq | 16,780,633 | 131,445,086 | -4.13% |
| 2024-11-21 | 7.88 | 8.26 | 7.75 | 7.99 | 7.99 | qfq | 30,542,905 | 244,304,776 | -0.13% |
| 2024-11-20 | 7.30 | 8.00 | 7.23 | 8.00 | 8.00 | qfq | 14,089,101 | 110,719,111 | 10.04% |
| 2024-11-19 | 7.22 | 7.33 | 7.10 | 7.27 | 7.27 | qfq | 6,703,944 | 48,329,561 | 0.00% |
| 2024-11-18 | 7.56 | 7.63 | 7.19 | 7.27 | 7.27 | qfq | 10,678,701 | 78,232,788 | -3.32% |
| 2024-11-15 | 7.51 | 7.92 | 7.47 | 7.52 | 7.52 | qfq | 10,900,600 | 83,568,999 | -0.79% |
| 2024-11-14 | 7.62 | 8.07 | 7.54 | 7.58 | 7.58 | qfq | 13,972,000 | 108,672,363 | -0.66% |
| 2024-11-13 | 7.48 | 7.65 | 7.44 | 7.63 | 7.63 | qfq | 8,152,200 | 61,632,202 | 1.87% |
| 2024-11-12 | 7.52 | 7.70 | 7.44 | 7.49 | 7.49 | qfq | 8,972,601 | 68,069,447 | -1.06% |
| 2024-11-11 | 7.47 | 7.62 | 7.42 | 7.57 | 7.57 | qfq | 7,428,400 | 55,853,034 | 1.34% |
| 2024-11-08 | 7.59 | 7.62 | 7.39 | 7.47 | 7.47 | qfq | 10,124,402 | 75,699,478 | -1.45% |
| 2024-11-07 | 7.30 | 7.68 | 7.25 | 7.58 | 7.58 | qfq | 12,342,801 | 93,120,400 | 3.41% |
| 2024-11-06 | 7.22 | 7.36 | 7.14 | 7.33 | 7.33 | qfq | 9,855,900 | 71,733,373 | 1.52% |
| 2024-11-05 | 7.13 | 7.22 | 7.11 | 7.22 | 7.22 | qfq | 7,882,300 | 56,500,217 | 0.84% |
| 2024-11-04 | 7.12 | 7.16 | 7.04 | 7.16 | 7.16 | qfq | 4,801,046 | 34,106,967 | -0.28% |
| 2024-11-01 | 7.25 | 7.26 | 7.12 | 7.18 | 7.18 | qfq | 6,747,074 | 48,578,747 | -0.28% |
| 2024-10-31 | 7.26 | 7.27 | 7.18 | 7.20 | 7.20 | qfq | 6,155,692 | 44,362,504 | -0.96% |
| 2024-10-30 | 7.18 | 7.28 | 7.15 | 7.27 | 7.27 | qfq | 5,663,700 | 40,842,425 | 1.25% |
| 2024-10-29 | 7.32 | 7.34 | 7.14 | 7.18 | 7.18 | qfq | 7,505,411 | 54,047,467 | -1.91% |
| 2024-10-28 | 7.15 | 7.33 | 7.14 | 7.32 | 7.32 | qfq | 10,224,700 | 74,227,527 | 2.38% |
| 2024-10-25 | 7.05 | 7.15 | 7.02 | 7.15 | 7.15 | qfq | 7,011,660 | 49,819,040 | 0.28% |
| 2024-10-24 | 7.13 | 7.20 | 7.05 | 7.13 | 7.13 | qfq | 4,518,995 | 32,187,545 | -0.42% |
| 2024-10-23 | 7.20 | 7.21 | 7.10 | 7.16 | 7.16 | qfq | 6,718,100 | 48,049,669 | -0.56% |
| 2024-10-22 | 7.04 | 7.20 | 7.02 | 7.20 | 7.20 | qfq | 8,044,101 | 57,435,891 | 2.42% |
| 2024-10-21 | 7.00 | 7.06 | 6.95 | 7.03 | 7.03 | qfq | 6,007,623 | 42,143,057 | 0.43% |
| 2024-10-18 | 6.92 | 7.07 | 6.87 | 7.00 | 7.00 | qfq | 8,236,316 | 57,341,527 | 0.72% |
| 2024-10-17 | 7.10 | 7.15 | 6.94 | 6.95 | 6.95 | qfq | 5,628,638 | 39,608,124 | -1.97% |
| 2024-10-16 | 7.12 | 7.20 | 7.02 | 7.09 | 7.09 | qfq | 4,874,196 | 34,609,982 | -0.42% |
| 2024-10-15 | 7.20 | 7.21 | 7.10 | 7.12 | 7.12 | qfq | 5,406,807 | 38,622,655 | -1.11% |
| 2024-10-14 | 7.11 | 7.25 | 7.05 | 7.20 | 7.20 | qfq | 6,848,991 | 48,973,714 | 1.98% |
| 2024-10-11 | 7.10 | 7.31 | 6.98 | 7.06 | 7.06 | qfq | 8,824,932 | 62,918,901 | -0.70% |
| 2024-10-10 | 7.00 | 7.28 | 6.97 | 7.11 | 7.11 | qfq | 9,149,234 | 65,202,029 | 1.57% |
| 2024-10-09 | 7.55 | 7.56 | 6.98 | 7.00 | 7.00 | qfq | 13,207,782 | 94,465,357 | -8.02% |
| 2024-10-08 | 8.28 | 8.33 | 7.39 | 7.61 | 7.61 | qfq | 25,258,621 | 198,637,214 | 0.00% |
| 2024-09-30 | 7.19 | 7.68 | 7.04 | 7.61 | 7.61 | qfq | 24,062,303 | 177,599,305 | 7.49% |
| 2024-09-27 | 6.92 | 7.15 | 6.85 | 7.08 | 7.08 | qfq | 10,616,701 | 74,100,583 | 3.21% |
| 2024-09-26 | 6.73 | 6.87 | 6.70 | 6.86 | 6.86 | qfq | 6,979,100 | 47,431,048 | 1.48% |
| 2024-09-25 | 6.82 | 6.90 | 6.71 | 6.76 | 6.76 | qfq | 8,258,479 | 56,345,261 | -0.73% |
| 2024-09-24 | 6.73 | 6.83 | 6.70 | 6.81 | 6.81 | qfq | 6,380,906 | 43,194,174 | 1.04% |
| 2024-09-23 | 6.88 | 6.88 | 6.66 | 6.74 | 6.74 | qfq | 5,039,299 | 34,179,256 | -0.59% |
| 2024-09-20 | 6.72 | 6.84 | 6.71 | 6.78 | 6.78 | qfq | 6,965,299 | 47,236,466 | 0.44% |
| 2024-09-19 | 6.61 | 6.87 | 6.61 | 6.75 | 6.75 | qfq | 8,774,094 | 58,998,857 | 3.69% |
| 2024-09-18 | 6.45 | 6.58 | 6.41 | 6.51 | 6.51 | qfq | 4,156,421 | 27,026,992 | 1.40% |
| 2024-09-13 | 6.45 | 6.49 | 6.39 | 6.42 | 6.42 | qfq | 2,502,400 | 16,145,344 | 0.47% |
| 2024-09-12 | 6.44 | 6.51 | 6.37 | 6.39 | 6.39 | qfq | 2,193,700 | 14,144,111 | -1.39% |
| 2024-09-11 | 6.49 | 6.53 | 6.40 | 6.48 | 6.48 | qfq | 2,214,900 | 14,319,539 | -0.15% |
| 2024-09-10 | 6.47 | 6.53 | 6.39 | 6.49 | 6.49 | qfq | 2,538,400 | 16,389,660 | 0.31% |
| 2024-09-09 | 6.36 | 6.47 | 6.32 | 6.47 | 6.47 | qfq | 2,590,300 | 16,652,452 | 1.09% |
| 2024-09-06 | 6.50 | 6.55 | 6.37 | 6.40 | 6.40 | qfq | 2,863,000 | 18,439,604 | -1.69% |
| 2024-09-05 | 6.49 | 6.53 | 6.45 | 6.51 | 6.51 | qfq | 3,282,600 | 21,312,817 | 0.15% |
| 2024-09-04 | 6.48 | 6.61 | 6.44 | 6.50 | 6.50 | qfq | 4,783,700 | 31,233,603 | 0.31% |
| 2024-09-03 | 6.36 | 6.49 | 6.35 | 6.48 | 6.48 | qfq | 3,571,101 | 22,982,113 | 1.25% |
| 2024-09-02 | 6.33 | 6.52 | 6.32 | 6.40 | 6.40 | qfq | 5,243,177 | 33,785,585 | 0.00% |
| 2024-08-30 | 6.36 | 6.44 | 6.27 | 6.40 | 6.40 | qfq | 5,255,376 | 33,466,777 | 0.16% |
| 2024-08-29 | 6.36 | 6.40 | 6.29 | 6.39 | 6.39 | qfq | 4,600,332 | 29,192,249 | -1.08% |
| 2024-08-28 | 6.38 | 6.56 | 6.31 | 6.46 | 6.46 | qfq | 7,512,122 | 48,574,395 | 1.57% |
| 2024-08-27 | 6.20 | 6.60 | 6.20 | 6.36 | 6.36 | qfq | 6,603,932 | 42,161,206 | 2.75% |
| 2024-08-26 | 6.02 | 6.22 | 6.01 | 6.19 | 6.19 | qfq | 1,876,010 | 11,545,062 | 3.00% |
| 2024-08-23 | 6.01 | 6.04 | 5.95 | 6.01 | 6.01 | qfq | 1,551,500 | 9,304,039 | -0.50% |
| 2024-08-22 | 6.11 | 6.15 | 6.02 | 6.04 | 6.04 | qfq | 1,685,500 | 10,241,571 | -1.47% |
| 2024-08-21 | 6.22 | 6.22 | 6.11 | 6.13 | 6.13 | qfq | 1,051,910 | 6,472,149 | -0.97% |
| 2024-08-20 | 6.27 | 6.27 | 6.15 | 6.19 | 6.19 | qfq | 1,760,301 | 10,903,792 | -1.43% |
| 2024-08-19 | 6.26 | 6.31 | 6.24 | 6.28 | 6.28 | qfq | 1,183,600 | 7,434,559 | 0.16% |
| 2024-08-16 | 6.31 | 6.35 | 6.24 | 6.27 | 6.27 | qfq | 1,360,900 | 8,548,723 | -0.48% |
| 2024-08-15 | 6.30 | 6.35 | 6.25 | 6.30 | 6.30 | qfq | 1,219,915 | 7,685,970 | 0.00% |
| 2024-08-14 | 6.35 | 6.35 | 6.26 | 6.30 | 6.30 | qfq | 1,185,115 | 7,467,014 | -0.63% |
| 2024-08-13 | 6.37 | 6.37 | 6.28 | 6.34 | 6.34 | qfq | 1,281,600 | 8,102,991 | -0.16% |
| 2024-08-12 | 6.35 | 6.39 | 6.29 | 6.35 | 6.35 | qfq | 1,683,700 | 10,689,023 | 0.16% |
| 2024-08-09 | 6.41 | 6.43 | 6.34 | 6.34 | 6.34 | qfq | 2,068,532 | 13,223,826 | -1.09% |
| 2024-08-08 | 6.27 | 6.42 | 6.27 | 6.41 | 6.41 | qfq | 2,680,807 | 17,084,325 | 1.26% |
| 2024-08-07 | 6.36 | 6.36 | 6.29 | 6.33 | 6.33 | qfq | 1,638,200 | 10,375,773 | -0.63% |
| 2024-08-06 | 6.37 | 6.44 | 6.31 | 6.37 | 6.37 | qfq | 2,517,715 | 15,978,381 | 0.00% |
| 2024-08-05 | 6.29 | 6.38 | 6.27 | 6.37 | 6.37 | qfq | 3,144,800 | 19,924,909 | 1.27% |
| 2024-08-02 | 6.30 | 6.34 | 6.24 | 6.29 | 6.29 | qfq | 1,930,200 | 12,166,363 | -0.32% |
| 2024-08-01 | 6.34 | 6.38 | 6.25 | 6.31 | 6.31 | qfq | 1,796,600 | 11,342,328 | 0.00% |
| 2024-07-31 | 6.18 | 6.31 | 6.13 | 6.31 | 6.31 | qfq | 2,376,922 | 14,885,503 | 2.10% |
| 2024-07-30 | 6.14 | 6.19 | 6.11 | 6.18 | 6.18 | qfq | 1,013,504 | 6,244,676 | 0.65% |
| 2024-07-29 | 6.15 | 6.17 | 6.09 | 6.14 | 6.14 | qfq | 1,049,602 | 6,432,926 | 0.00% |
| 2024-07-26 | 6.13 | 6.15 | 6.07 | 6.14 | 6.14 | qfq | 1,553,702 | 9,511,513 | 1.49% |
| 2024-07-25 | 6.02 | 6.11 | 5.97 | 6.05 | 6.05 | qfq | 1,429,904 | 8,630,080 | 0.17% |
| 2024-07-24 | 6.13 | 6.16 | 6.03 | 6.04 | 6.04 | qfq | 1,513,600 | 9,192,427 | -1.31% |
| 2024-07-23 | 6.27 | 6.29 | 6.11 | 6.12 | 6.12 | qfq | 1,434,700 | 8,878,502 | -1.92% |
| 2024-07-22 | 6.18 | 6.30 | 6.14 | 6.24 | 6.24 | qfq | 1,743,100 | 10,830,079 | 0.81% |
| 2024-07-19 | 6.18 | 6.22 | 6.15 | 6.19 | 6.19 | qfq | 1,232,700 | 7,620,863 | -0.80% |
| 2024-07-18 | 6.16 | 6.24 | 6.08 | 6.24 | 6.24 | qfq | 2,165,200 | 13,309,421 | 0.65% |
| 2024-07-17 | 6.23 | 6.26 | 6.18 | 6.20 | 6.20 | qfq | 1,329,927 | 8,253,396 | -0.48% |
| 2024-07-16 | 6.25 | 6.27 | 6.21 | 6.23 | 6.23 | qfq | 1,146,600 | 7,143,544 | -0.64% |
| 2024-07-15 | 6.30 | 6.34 | 6.25 | 6.27 | 6.27 | qfq | 1,232,400 | 7,729,932 | -0.95% |
| 2024-07-12 | 6.38 | 6.44 | 6.31 | 6.33 | 6.33 | qfq | 1,665,200 | 10,600,637 | -0.78% |
| 2024-07-11 | 6.27 | 6.40 | 6.27 | 6.38 | 6.38 | qfq | 2,243,400 | 14,262,984 | 2.41% |
| 2024-07-10 | 6.27 | 6.33 | 6.22 | 6.23 | 6.23 | qfq | 1,367,400 | 8,572,067 | -1.58% |
| 2024-07-09 | 6.24 | 6.33 | 6.11 | 6.33 | 6.33 | qfq | 2,283,100 | 14,211,380 | 0.80% |
| 2024-07-08 | 6.40 | 6.43 | 6.26 | 6.28 | 6.28 | qfq | 1,715,400 | 10,852,130 | -2.64% |
| 2024-07-05 | 6.44 | 6.47 | 6.30 | 6.45 | 6.45 | qfq | 1,746,000 | 11,153,704 | 1.10% |
| 2024-07-04 | 6.55 | 6.56 | 6.37 | 6.38 | 6.38 | qfq | 2,607,100 | 16,779,969 | -2.45% |
| 2024-07-03 | 6.55 | 6.62 | 6.52 | 6.54 | 6.54 | qfq | 1,789,740 | 11,741,592 | -0.61% |
| 2024-07-02 | 6.56 | 6.62 | 6.49 | 6.58 | 6.58 | qfq | 2,170,040 | 14,266,841 | 0.46% |
| 2024-07-01 | 6.42 | 6.58 | 6.36 | 6.55 | 6.55 | qfq | 2,463,331 | 16,003,915 | 1.39% |
| 2024-06-28 | 6.37 | 6.58 | 6.37 | 6.46 | 6.46 | qfq | 3,570,877 | 23,142,066 | 2.05% |
| 2024-06-27 | 6.47 | 6.47 | 6.28 | 6.33 | 6.33 | qfq | 1,633,310 | 10,361,452 | -1.40% |
| 2024-06-26 | 6.31 | 6.42 | 6.22 | 6.42 | 6.42 | qfq | 1,933,701 | 12,235,219 | 1.74% |
| 2024-06-25 | 6.29 | 6.37 | 6.25 | 6.31 | 6.31 | qfq | 1,840,700 | 11,614,895 | 0.32% |
| 2024-06-24 | 6.45 | 6.49 | 6.26 | 6.29 | 6.29 | qfq | 2,587,700 | 16,419,079 | -3.68% |
| 2024-06-21 | 6.48 | 6.57 | 6.35 | 6.53 | 6.53 | qfq | 1,994,800 | 12,960,892 | 0.62% |
| 2024-06-20 | 6.70 | 6.74 | 6.49 | 6.49 | 6.49 | qfq | 3,318,900 | 21,875,883 | -3.13% |
| 2024-06-19 | 6.77 | 6.77 | 6.70 | 6.70 | 6.70 | qfq | 1,672,900 | 11,242,572 | -1.03% |
| 2024-06-18 | 6.83 | 6.85 | 6.75 | 6.77 | 6.77 | qfq | 2,839,100 | 19,283,856 | -0.73% |
| 2024-06-17 | 6.85 | 6.88 | 6.80 | 6.82 | 6.82 | qfq | 1,468,000 | 10,011,087 | -0.87% |
| 2024-06-14 | 6.81 | 6.89 | 6.79 | 6.88 | 6.88 | qfq | 1,921,300 | 13,133,211 | 0.29% |
| 2024-06-13 | 6.91 | 6.96 | 6.81 | 6.86 | 6.86 | qfq | 1,803,177 | 12,354,486 | -0.72% |
| 2024-06-12 | 6.80 | 6.92 | 6.77 | 6.91 | 6.91 | qfq | 2,836,245 | 19,504,255 | 0.00% |
| 2024-06-11 | 6.77 | 7.10 | 6.61 | 6.91 | 6.91 | qfq | 5,222,340 | 35,571,240 | 1.02% |
| 2024-06-07 | 6.77 | 6.90 | 6.76 | 6.84 | 6.84 | qfq | 2,591,812 | 17,701,539 | 0.74% |
| 2024-06-06 | 6.90 | 6.99 | 6.79 | 6.79 | 6.79 | qfq | 4,682,201 | 32,149,136 | -1.88% |
| 2024-06-05 | 7.08 | 7.13 | 6.90 | 6.92 | 6.92 | qfq | 6,830,445 | 47,811,074 | -4.16% |
| 2024-06-04 | 6.88 | 7.50 | 6.75 | 7.22 | 7.22 | qfq | 10,459,442 | 74,103,509 | 4.94% |
| 2024-06-03 | 6.96 | 7.00 | 6.82 | 6.88 | 6.88 | qfq | 4,110,206 | 28,386,330 | -1.71% |
| 2024-05-31 | 7.14 | 7.14 | 6.97 | 7.00 | 7.00 | qfq | 4,328,188 | 30,285,504 | -1.13% |
| 2024-05-30 | 6.98 | 7.25 | 6.94 | 7.08 | 7.08 | qfq | 6,876,806 | 48,904,762 | 0.85% |
| 2024-05-29 | 6.97 | 7.08 | 6.93 | 7.02 | 7.02 | qfq | 3,311,200 | 23,199,961 | 0.14% |
| 2024-05-28 | 7.08 | 7.08 | 6.98 | 7.01 | 7.01 | qfq | 2,603,700 | 18,257,692 | -0.99% |
| 2024-05-27 | 7.21 | 7.21 | 6.96 | 7.08 | 7.08 | qfq | 6,298,301 | 44,268,300 | -0.70% |
| 2024-05-24 | 7.08 | 7.23 | 7.06 | 7.13 | 7.13 | qfq | 3,967,700 | 28,412,116 | 0.71% |
| 2024-05-23 | 7.29 | 7.29 | 7.07 | 7.08 | 7.08 | qfq | 6,129,105 | 43,704,279 | -3.01% |
| 2024-05-22 | 7.32 | 7.36 | 7.24 | 7.30 | 7.30 | qfq | 4,024,200 | 29,317,848 | -0.27% |
| 2024-05-21 | 7.50 | 7.50 | 7.26 | 7.32 | 7.32 | qfq | 6,509,866 | 47,755,705 | -2.40% |
| 2024-05-20 | 7.36 | 7.53 | 7.36 | 7.50 | 7.50 | qfq | 8,282,400 | 61,720,665 | 2.46% |
| 2024-05-17 | 7.36 | 7.40 | 7.17 | 7.32 | 7.32 | qfq | 4,790,700 | 34,838,462 | -0.14% |
| 2024-05-16 | 7.31 | 7.39 | 7.30 | 7.33 | 7.33 | qfq | 4,459,300 | 32,766,190 | 0.96% |
| 2024-05-15 | 7.32 | 7.36 | 7.22 | 7.26 | 7.26 | qfq | 5,617,170 | 40,835,403 | -1.49% |
| 2024-05-14 | 7.31 | 7.44 | 7.31 | 7.37 | 7.37 | qfq | 5,843,103 | 43,155,976 | -0.27% |
| 2024-05-13 | 7.57 | 7.61 | 7.37 | 7.39 | 7.39 | qfq | 9,720,100 | 72,619,833 | -4.65% |
| 2024-05-10 | 7.73 | 7.85 | 7.68 | 7.75 | 7.75 | qfq | 9,994,817 | 77,414,324 | 0.26% |
| 2024-05-09 | 7.64 | 7.78 | 7.60 | 7.73 | 7.73 | qfq | 9,881,303 | 76,082,176 | 0.52% |
| 2024-05-08 | 7.70 | 7.98 | 7.63 | 7.69 | 7.69 | qfq | 13,168,501 | 102,364,512 | -0.52% |
| 2024-05-07 | 7.67 | 7.77 | 7.58 | 7.73 | 7.73 | qfq | 13,348,088 | 102,446,151 | 1.58% |
| 2024-05-06 | 7.40 | 7.88 | 7.39 | 7.61 | 7.61 | qfq | 20,769,967 | 158,400,980 | 6.14% |
| 2024-04-30 | 7.10 | 7.24 | 7.05 | 7.17 | 7.17 | qfq | 9,430,121 | 67,415,651 | 1.27% |
| 2024-04-29 | 6.93 | 7.14 | 6.91 | 7.08 | 7.08 | qfq | 9,636,900 | 67,790,213 | 1.00% |
| 2024-04-26 | 7.18 | 7.24 | 6.86 | 7.01 | 7.01 | qfq | 13,780,502 | 96,025,855 | -3.18% |
| 2024-04-25 | 7.21 | 7.32 | 7.12 | 7.24 | 7.24 | qfq | 5,497,201 | 39,819,751 | -1.09% |
| 2024-04-24 | 7.31 | 7.35 | 7.19 | 7.32 | 7.32 | qfq | 6,012,188 | 43,654,052 | 0.69% |
| 2024-04-23 | 7.40 | 7.46 | 7.21 | 7.27 | 7.27 | qfq | 8,394,102 | 61,202,542 | -2.42% |
| 2024-04-22 | 7.49 | 7.70 | 7.40 | 7.45 | 7.45 | qfq | 10,257,701 | 76,807,882 | -1.84% |
| 2024-04-19 | 7.18 | 7.76 | 7.17 | 7.59 | 7.59 | qfq | 17,965,876 | 135,169,747 | 5.86% |
| 2024-04-18 | 7.20 | 7.32 | 7.00 | 7.17 | 7.17 | qfq | 10,584,800 | 76,002,550 | -1.51% |
| 2024-04-17 | 6.90 | 7.39 | 6.88 | 7.28 | 7.28 | qfq | 13,122,134 | 95,006,522 | 1.11% |
| 2024-04-16 | 7.87 | 7.96 | 7.20 | 7.20 | 7.20 | qfq | 19,312,113 | 143,216,878 | -10.00% |
| 2024-04-15 | 8.49 | 8.60 | 7.84 | 8.00 | 8.00 | qfq | 26,781,621 | 217,162,465 | -5.33% |
| 2024-04-12 | 8.01 | 8.98 | 7.92 | 8.45 | 8.45 | qfq | 36,159,993 | 311,261,825 | 3.55% |
| 2024-04-11 | 7.83 | 8.38 | 7.70 | 8.16 | 8.16 | qfq | 19,885,402 | 161,234,219 | 0.87% |
| 2024-04-10 | 8.02 | 8.34 | 7.92 | 8.09 | 8.09 | qfq | 21,266,351 | 172,580,380 | 0.37% |
| 2024-04-09 | 8.33 | 8.47 | 8.05 | 8.06 | 8.06 | qfq | 28,690,102 | 234,948,199 | -7.04% |
| 2024-04-08 | 8.37 | 8.67 | 8.37 | 8.67 | 8.67 | qfq | 25,457,476 | 219,643,068 | 10.03% |
| 2024-04-03 | 7.56 | 7.92 | 7.56 | 7.88 | 7.88 | qfq | 12,911,702 | 100,730,692 | 3.41% |
| 2024-04-02 | 7.66 | 7.79 | 7.53 | 7.62 | 7.62 | qfq | 9,539,761 | 72,691,956 | -0.78% |
| 2024-04-01 | 7.43 | 7.87 | 7.43 | 7.68 | 7.68 | qfq | 13,140,500 | 100,265,905 | 5.06% |
| 2024-03-29 | 7.07 | 7.38 | 7.05 | 7.31 | 7.31 | qfq | 5,472,700 | 39,484,394 | 3.25% |
| 2024-03-28 | 6.99 | 7.14 | 6.92 | 7.08 | 7.08 | qfq | 4,012,800 | 28,287,749 | 0.85% |
| 2024-03-27 | 7.21 | 7.26 | 7.01 | 7.02 | 7.02 | qfq | 4,053,400 | 28,942,685 | -1.68% |
| 2024-03-26 | 7.11 | 7.23 | 7.04 | 7.14 | 7.14 | qfq | 4,076,901 | 29,099,741 | 0.14% |
| 2024-03-25 | 7.28 | 7.36 | 7.11 | 7.13 | 7.13 | qfq | 4,706,602 | 34,094,694 | -2.60% |
| 2024-03-22 | 7.46 | 7.48 | 7.28 | 7.32 | 7.32 | qfq | 5,024,493 | 36,926,555 | -1.88% |
| 2024-03-21 | 7.41 | 7.48 | 7.32 | 7.46 | 7.46 | qfq | 5,510,475 | 40,904,154 | 1.22% |
| 2024-03-20 | 7.40 | 7.43 | 7.30 | 7.37 | 7.37 | qfq | 6,277,401 | 46,180,279 | -1.21% |
| 2024-03-19 | 7.34 | 7.54 | 7.32 | 7.46 | 7.46 | qfq | 8,534,501 | 63,594,390 | 1.77% |
| 2024-03-18 | 7.14 | 7.37 | 7.14 | 7.33 | 7.33 | qfq | 8,939,253 | 65,107,359 | 3.09% |
| 2024-03-15 | 6.97 | 7.13 | 6.94 | 7.11 | 7.11 | qfq | 6,338,403 | 44,736,383 | 1.72% |
| 2024-03-14 | 7.00 | 7.06 | 6.91 | 6.99 | 6.99 | qfq | 4,095,375 | 28,650,654 | -0.85% |
| 2024-03-13 | 7.01 | 7.09 | 6.93 | 7.05 | 7.05 | qfq | 5,180,700 | 36,270,828 | 0.28% |
| 2024-03-12 | 6.95 | 7.11 | 6.88 | 7.03 | 7.03 | qfq | 7,305,102 | 51,061,369 | 2.93% |
| 2024-03-11 | 6.82 | 6.84 | 6.75 | 6.83 | 6.83 | qfq | 3,722,100 | 25,313,732 | 0.89% |
| 2024-03-08 | 6.85 | 6.87 | 6.66 | 6.77 | 6.77 | qfq | 3,997,600 | 26,989,286 | -1.17% |
| 2024-03-07 | 6.73 | 6.97 | 6.70 | 6.85 | 6.85 | qfq | 6,176,700 | 42,232,018 | 2.39% |
| 2024-03-06 | 6.66 | 6.72 | 6.59 | 6.69 | 6.69 | qfq | 3,147,002 | 20,960,671 | 0.30% |
| 2024-03-05 | 6.79 | 6.79 | 6.66 | 6.67 | 6.67 | qfq | 3,336,600 | 22,342,974 | -1.62% |
| 2024-03-04 | 6.81 | 6.88 | 6.67 | 6.78 | 6.78 | qfq | 3,955,085 | 26,699,036 | -0.88% |
| 2024-03-01 | 6.82 | 6.87 | 6.70 | 6.84 | 6.84 | qfq | 4,200,630 | 28,539,296 | 0.29% |
| 2024-02-29 | 6.57 | 6.82 | 6.44 | 6.82 | 6.82 | qfq | 5,963,700 | 39,955,547 | 3.33% |
| 2024-02-28 | 7.03 | 7.18 | 6.55 | 6.60 | 6.60 | qfq | 9,003,100 | 62,111,196 | -5.98% |
| 2024-02-27 | 6.90 | 7.02 | 6.85 | 7.02 | 7.02 | qfq | 4,761,600 | 33,181,252 | 1.30% |
| 2024-02-26 | 6.66 | 7.11 | 6.66 | 6.93 | 6.93 | qfq | 7,263,900 | 50,143,461 | 3.59% |
| 2024-02-23 | 6.55 | 6.70 | 6.50 | 6.69 | 6.69 | qfq | 4,778,200 | 31,636,026 | 1.83% |
| 2024-02-22 | 6.44 | 6.59 | 6.41 | 6.57 | 6.57 | qfq | 5,568,800 | 36,344,260 | 2.02% |
| 2024-02-21 | 6.25 | 6.59 | 6.25 | 6.44 | 6.44 | qfq | 6,245,881 | 40,361,338 | 1.74% |
| 2024-02-20 | 6.36 | 6.43 | 6.25 | 6.33 | 6.33 | qfq | 4,257,200 | 26,851,166 | -0.94% |
| 2024-02-19 | 6.09 | 6.47 | 6.09 | 6.39 | 6.39 | qfq | 8,258,130 | 52,441,278 | 5.10% |
| 2024-02-08 | 5.66 | 6.08 | 5.53 | 6.08 | 6.08 | qfq | 9,082,474 | 53,074,238 | 7.42% |
| 2024-02-07 | 6.00 | 6.02 | 5.56 | 5.66 | 5.66 | qfq | 10,723,618 | 61,748,025 | -5.67% |
| 2024-02-06 | 5.80 | 6.26 | 5.47 | 6.00 | 6.00 | qfq | 9,185,863 | 53,138,480 | 0.33% |
| 2024-02-05 | 6.66 | 6.66 | 5.98 | 5.98 | 5.98 | qfq | 8,702,476 | 53,345,549 | -9.94% |
| 2024-02-02 | 6.86 | 7.03 | 6.40 | 6.64 | 6.64 | qfq | 5,281,175 | 35,553,370 | -3.63% |
| 2024-02-01 | 6.97 | 7.06 | 6.74 | 6.89 | 6.89 | qfq | 5,061,104 | 34,871,825 | -1.71% |
| 2024-01-31 | 7.34 | 7.47 | 6.99 | 7.01 | 7.01 | qfq | 5,132,500 | 36,558,394 | -4.23% |
| 2024-01-30 | 7.41 | 7.61 | 7.31 | 7.32 | 7.32 | qfq | 3,592,300 | 26,762,091 | -1.74% |
| 2024-01-29 | 7.77 | 7.81 | 7.45 | 7.45 | 7.45 | qfq | 3,811,800 | 28,969,692 | -3.99% |
| 2024-01-26 | 7.59 | 7.86 | 7.58 | 7.76 | 7.76 | qfq | 5,655,500 | 43,875,971 | 2.37% |
| 2024-01-25 | 7.24 | 7.58 | 7.21 | 7.58 | 7.58 | qfq | 4,886,899 | 36,452,449 | 4.55% |
| 2024-01-24 | 7.11 | 7.26 | 6.98 | 7.25 | 7.25 | qfq | 4,019,300 | 28,709,455 | 2.55% |
| 2024-01-23 | 7.01 | 7.09 | 6.92 | 7.07 | 7.07 | qfq | 4,064,100 | 28,505,163 | -0.42% |
| 2024-01-22 | 7.56 | 7.59 | 7.02 | 7.10 | 7.10 | qfq | 5,120,800 | 37,204,955 | -5.46% |
| 2024-01-19 | 7.58 | 7.68 | 7.51 | 7.51 | 7.51 | qfq | 2,269,700 | 17,196,620 | -1.18% |
| 2024-01-18 | 7.72 | 7.72 | 7.36 | 7.60 | 7.60 | qfq | 5,176,800 | 38,864,018 | -1.68% |
| 2024-01-17 | 7.90 | 7.96 | 7.71 | 7.73 | 7.73 | qfq | 4,182,801 | 32,819,402 | -2.77% |
| 2024-01-16 | 8.01 | 8.19 | 7.85 | 7.95 | 7.95 | qfq | 6,953,200 | 55,524,015 | -0.87% |
| 2024-01-15 | 8.00 | 8.06 | 7.93 | 8.02 | 8.02 | qfq | 2,410,000 | 19,303,792 | 0.25% |
| 2024-01-12 | 7.99 | 8.13 | 7.98 | 8.00 | 8.00 | qfq | 2,658,900 | 21,401,347 | 0.13% |
| 2024-01-11 | 7.91 | 8.01 | 7.85 | 7.99 | 7.99 | qfq | 2,482,900 | 19,748,910 | 1.14% |
| 2024-01-10 | 7.97 | 8.03 | 7.85 | 7.90 | 7.90 | qfq | 2,647,100 | 20,993,475 | -0.88% |
| 2024-01-09 | 7.94 | 8.00 | 7.88 | 7.97 | 7.97 | qfq | 1,858,500 | 14,753,492 | 0.63% |
| 2024-01-08 | 8.00 | 8.06 | 7.90 | 7.92 | 7.92 | qfq | 2,500,921 | 19,946,005 | -1.37% |
| 2024-01-05 | 8.15 | 8.18 | 7.98 | 8.03 | 8.03 | qfq | 3,180,401 | 25,651,041 | -1.47% |
| 2024-01-04 | 8.26 | 8.26 | 8.10 | 8.15 | 8.15 | qfq | 3,443,736 | 28,117,598 | -1.21% |
| 2024-01-03 | 8.20 | 8.29 | 8.17 | 8.25 | 8.25 | qfq | 3,860,000 | 31,729,672 | 0.24% |
| 2024-01-02 | 8.13 | 8.29 | 8.09 | 8.23 | 8.23 | qfq | 4,913,341 | 40,351,186 | 0.98% |
| 2023-12-29 | 8.08 | 8.19 | 8.06 | 8.15 | 8.15 | qfq | 4,256,327 | 34,689,694 | 1.37% |
| 2023-12-28 | 7.98 | 8.11 | 7.91 | 8.04 | 8.04 | qfq | 5,845,700 | 46,900,657 | 0.25% |
| 2023-12-27 | 7.80 | 8.03 | 7.79 | 8.02 | 8.02 | qfq | 6,325,504 | 50,188,712 | 2.95% |
| 2023-12-26 | 7.61 | 7.88 | 7.61 | 7.79 | 7.79 | qfq | 7,693,316 | 59,862,777 | 2.37% |
| 2023-12-25 | 7.96 | 7.98 | 7.51 | 7.61 | 7.61 | qfq | 10,761,004 | 83,425,395 | -4.76% |
| 2023-12-22 | 8.16 | 8.23 | 7.99 | 7.99 | 7.99 | qfq | 5,870,300 | 47,426,965 | -2.80% |
| 2023-12-21 | 8.06 | 8.25 | 7.99 | 8.22 | 8.22 | qfq | 6,089,800 | 49,524,237 | 1.11% |
| 2023-12-20 | 8.38 | 8.38 | 8.13 | 8.13 | 8.13 | qfq | 7,002,301 | 57,600,808 | -2.28% |
| 2023-12-19 | 8.49 | 8.55 | 8.26 | 8.32 | 8.32 | qfq | 11,141,630 | 93,104,491 | -3.26% |
| 2023-12-18 | 8.94 | 8.97 | 8.53 | 8.60 | 8.60 | qfq | 21,341,981 | 186,277,870 | -5.81% |
| 2023-12-15 | 9.20 | 9.54 | 8.93 | 9.13 | 9.13 | qfq | 35,424,812 | 327,783,064 | 1.33% |
| 2023-12-14 | 8.87 | 9.15 | 8.73 | 9.01 | 9.01 | qfq | 13,423,200 | 119,936,263 | 1.69% |
| 2023-12-13 | 8.85 | 8.98 | 8.54 | 8.86 | 8.86 | qfq | 11,614,100 | 101,838,939 | 2.78% |
| 2023-12-12 | 8.48 | 8.63 | 8.42 | 8.62 | 8.62 | qfq | 4,047,930 | 34,591,535 | 1.89% |
| 2023-12-11 | 8.42 | 8.50 | 8.31 | 8.46 | 8.46 | qfq | 4,210,960 | 35,435,775 | -0.12% |
| 2023-12-08 | 8.72 | 8.72 | 8.47 | 8.47 | 8.47 | qfq | 4,000,900 | 34,125,790 | -2.31% |
| 2023-12-07 | 8.80 | 8.82 | 8.58 | 8.67 | 8.67 | qfq | 3,613,801 | 31,287,125 | -1.37% |
| 2023-12-06 | 8.60 | 8.84 | 8.55 | 8.79 | 8.79 | qfq | 4,294,400 | 37,565,052 | 1.62% |
| 2023-12-05 | 8.73 | 8.80 | 8.65 | 8.65 | 8.65 | qfq | 3,884,773 | 33,939,810 | -1.37% |
| 2023-12-04 | 8.79 | 8.80 | 8.69 | 8.77 | 8.77 | qfq | 3,244,501 | 28,392,879 | -0.34% |
| 2023-12-01 | 8.91 | 8.99 | 8.76 | 8.80 | 8.80 | qfq | 4,345,001 | 38,363,438 | -0.90% |
| 2023-11-30 | 8.95 | 8.98 | 8.80 | 8.88 | 8.88 | qfq | 3,793,400 | 33,650,045 | -0.89% |
| 2023-11-29 | 9.08 | 9.10 | 8.96 | 8.96 | 8.96 | qfq | 2,747,107 | 24,740,132 | -1.43% |
| 2023-11-28 | 9.07 | 9.13 | 8.93 | 9.09 | 9.09 | qfq | 4,218,739 | 37,993,432 | 0.22% |
| 2023-11-27 | 9.09 | 9.18 | 9.05 | 9.07 | 9.07 | qfq | 3,124,100 | 28,429,960 | -0.87% |
| 2023-11-24 | 9.13 | 9.18 | 9.09 | 9.15 | 9.15 | qfq | 3,214,600 | 29,366,493 | 0.44% |
| 2023-11-23 | 9.04 | 9.11 | 9.02 | 9.11 | 9.11 | qfq | 2,048,590 | 18,581,485 | 0.66% |
| 2023-11-22 | 9.10 | 9.12 | 9.04 | 9.05 | 9.05 | qfq | 2,294,400 | 20,838,561 | -0.44% |
| 2023-11-21 | 9.14 | 9.14 | 9.06 | 9.09 | 9.09 | qfq | 2,603,300 | 23,675,368 | -0.11% |
| 2023-11-20 | 9.08 | 9.11 | 9.03 | 9.10 | 9.10 | qfq | 2,350,610 | 21,348,165 | 0.44% |
| 2023-11-17 | 9.08 | 9.09 | 8.97 | 9.06 | 9.06 | qfq | 3,325,701 | 30,032,958 | 0.00% |
| 2023-11-16 | 9.14 | 9.16 | 9.05 | 9.06 | 9.06 | qfq | 2,029,500 | 18,449,161 | -0.88% |
| 2023-11-15 | 9.18 | 9.21 | 9.11 | 9.14 | 9.14 | qfq | 2,368,510 | 21,644,981 | -0.44% |
| 2023-11-14 | 9.16 | 9.21 | 9.10 | 9.18 | 9.18 | qfq | 2,564,700 | 23,472,165 | 0.00% |
| 2023-11-13 | 9.01 | 9.19 | 9.01 | 9.18 | 9.18 | qfq | 3,298,800 | 30,086,398 | 0.44% |
| 2023-11-10 | 9.13 | 9.16 | 9.04 | 9.14 | 9.14 | qfq | 2,742,100 | 24,994,097 | 0.66% |
| 2023-11-09 | 9.15 | 9.18 | 9.04 | 9.08 | 9.08 | qfq | 3,132,901 | 28,521,611 | -0.77% |
| 2023-11-08 | 9.15 | 9.20 | 9.08 | 9.15 | 9.15 | qfq | 3,194,200 | 29,180,744 | -0.65% |
| 2023-11-07 | 9.18 | 9.26 | 9.08 | 9.21 | 9.21 | qfq | 5,418,570 | 49,783,109 | 1.10% |
| 2023-11-06 | 9.00 | 9.12 | 9.00 | 9.11 | 9.11 | qfq | 4,291,470 | 38,928,792 | 1.11% |
| 2023-11-03 | 8.99 | 9.09 | 8.98 | 9.01 | 9.01 | qfq | 3,321,400 | 29,947,229 | 0.00% |
| 2023-11-02 | 9.10 | 9.18 | 9.01 | 9.01 | 9.01 | qfq | 3,655,402 | 33,143,476 | -0.99% |
| 2023-11-01 | 8.94 | 9.13 | 8.94 | 9.10 | 9.10 | qfq | 5,468,673 | 49,587,382 | 0.89% |
| 2023-10-31 | 8.78 | 9.16 | 8.74 | 9.02 | 9.02 | qfq | 9,291,804 | 84,072,228 | 1.46% |
| 2023-10-30 | 8.70 | 8.92 | 8.70 | 8.89 | 8.89 | qfq | 4,408,578 | 39,111,817 | 1.25% |
| 2023-10-27 | 8.65 | 8.79 | 8.59 | 8.78 | 8.78 | qfq | 3,286,400 | 28,638,504 | 1.04% |
| 2023-10-26 | 8.67 | 8.70 | 8.57 | 8.69 | 8.69 | qfq | 3,008,202 | 25,981,912 | 0.46% |
| 2023-10-25 | 8.45 | 8.70 | 8.45 | 8.65 | 8.65 | qfq | 4,713,202 | 40,688,157 | 2.49% |
| 2023-10-24 | 8.38 | 8.47 | 8.33 | 8.44 | 8.44 | qfq | 4,026,780 | 33,871,037 | 1.20% |
| 2023-10-23 | 8.60 | 8.69 | 8.30 | 8.34 | 8.34 | qfq | 6,918,736 | 58,063,472 | -4.79% |
| 2023-10-20 | 8.86 | 8.91 | 8.70 | 8.76 | 8.76 | qfq | 4,595,921 | 40,469,051 | -2.01% |
| 2023-10-19 | 9.06 | 9.11 | 8.94 | 8.94 | 8.94 | qfq | 6,504,900 | 58,580,258 | -2.51% |
| 2023-10-18 | 9.02 | 9.26 | 8.93 | 9.17 | 9.17 | qfq | 9,709,300 | 88,519,601 | 2.23% |
| 2023-10-17 | 8.95 | 9.03 | 8.91 | 8.97 | 8.97 | qfq | 4,689,300 | 42,054,553 | -0.77% |
| 2023-10-16 | 9.01 | 9.07 | 8.98 | 9.04 | 9.04 | qfq | 4,623,500 | 41,747,988 | 0.44% |
| 2023-10-13 | 9.11 | 9.11 | 8.93 | 9.00 | 9.00 | qfq | 5,378,100 | 48,364,804 | -1.21% |
| 2023-10-12 | 9.09 | 9.15 | 9.00 | 9.11 | 9.11 | qfq | 5,192,500 | 47,110,280 | 0.55% |
| 2023-10-11 | 9.09 | 9.10 | 8.99 | 9.06 | 9.06 | qfq | 4,579,141 | 41,406,519 | -0.66% |
| 2023-10-10 | 9.29 | 9.32 | 9.05 | 9.12 | 9.12 | qfq | 6,339,100 | 58,161,427 | -1.83% |
| 2023-10-09 | 9.32 | 9.45 | 9.23 | 9.29 | 9.29 | qfq | 8,454,730 | 78,828,208 | 0.43% |
| 2023-09-28 | 9.19 | 9.26 | 9.17 | 9.25 | 9.25 | qfq | 3,232,936 | 29,790,510 | 1.09% |
| 2023-09-27 | 9.20 | 9.23 | 9.15 | 9.15 | 9.15 | qfq | 3,148,936 | 28,939,343 | -0.54% |
| 2023-09-26 | 9.15 | 9.24 | 9.14 | 9.20 | 9.20 | qfq | 2,975,442 | 27,311,577 | -0.33% |
| 2023-09-25 | 9.27 | 9.32 | 9.20 | 9.23 | 9.23 | qfq | 3,207,400 | 29,652,969 | -0.22% |
| 2023-09-22 | 9.11 | 9.28 | 9.11 | 9.25 | 9.25 | qfq | 5,161,800 | 47,677,136 | 1.09% |
| 2023-09-21 | 9.26 | 9.34 | 9.13 | 9.15 | 9.15 | qfq | 6,229,602 | 57,436,818 | -2.35% |
| 2023-09-20 | 9.39 | 9.48 | 9.34 | 9.37 | 9.37 | qfq | 3,823,200 | 35,971,971 | -0.53% |
| 2023-09-19 | 9.38 | 9.51 | 9.33 | 9.42 | 9.42 | qfq | 4,626,501 | 43,638,638 | 0.32% |
| 2023-09-18 | 9.23 | 9.41 | 9.22 | 9.39 | 9.39 | qfq | 4,202,574 | 39,284,094 | -0.32% |
| 2023-09-15 | 9.39 | 9.55 | 9.33 | 9.42 | 9.42 | qfq | 7,180,022 | 67,698,448 | 0.86% |
| 2023-09-14 | 9.30 | 9.38 | 9.22 | 9.34 | 9.34 | qfq | 6,709,722 | 62,314,277 | -0.64% |
| 2023-09-13 | 9.42 | 9.53 | 9.30 | 9.40 | 9.40 | qfq | 6,824,101 | 64,131,636 | -0.74% |
| 2023-09-12 | 9.60 | 9.64 | 9.40 | 9.47 | 9.47 | qfq | 11,974,902 | 113,505,981 | -2.77% |
| 2023-09-11 | 10.00 | 10.02 | 9.70 | 9.74 | 9.74 | qfq | 15,551,043 | 151,972,966 | -2.89% |
| 2023-09-08 | 9.86 | 10.34 | 9.66 | 10.03 | 10.03 | qfq | 23,128,800 | 230,467,762 | 3.62% |
| 2023-09-07 | 10.09 | 10.10 | 9.63 | 9.68 | 9.68 | qfq | 17,442,000 | 170,474,972 | -4.06% |
| 2023-09-06 | 10.15 | 10.37 | 9.82 | 10.09 | 10.09 | qfq | 26,877,722 | 270,002,555 | 3.59% |
| 2023-09-05 | 9.90 | 9.90 | 9.67 | 9.74 | 9.74 | qfq | 7,097,600 | 69,180,052 | -1.72% |
| 2023-09-04 | 9.77 | 9.94 | 9.74 | 9.91 | 9.91 | qfq | 10,934,195 | 107,869,408 | 2.38% |
| 2023-09-01 | 9.43 | 9.78 | 9.41 | 9.68 | 9.68 | qfq | 8,267,401 | 79,656,937 | 1.89% |
| 2023-08-31 | 9.55 | 9.60 | 9.38 | 9.50 | 9.50 | qfq | 7,500,692 | 71,089,909 | -2.06% |
| 2023-08-30 | 9.60 | 9.76 | 9.53 | 9.70 | 9.70 | qfq | 8,243,386 | 79,375,536 | -0.72% |
| 2023-08-29 | 9.65 | 9.82 | 9.54 | 9.77 | 9.77 | qfq | 12,415,515 | 120,552,892 | 2.84% |
| 2023-08-28 | 9.61 | 9.85 | 9.49 | 9.50 | 9.50 | qfq | 17,723,176 | 170,685,067 | 2.59% |
| 2023-08-25 | 9.32 | 9.61 | 9.25 | 9.26 | 9.26 | qfq | 19,656,238 | 185,119,862 | -2.53% |
| 2023-08-24 | 9.39 | 9.75 | 9.38 | 9.50 | 9.50 | qfq | 29,320,565 | 281,777,506 | 7.22% |
| 2023-08-23 | 9.00 | 9.01 | 8.84 | 8.86 | 8.86 | qfq | 4,701,150 | 41,863,287 | -2.21% |
| 2023-08-22 | 9.28 | 9.30 | 8.89 | 9.06 | 9.06 | qfq | 7,466,008 | 67,380,958 | -1.41% |
| 2023-08-21 | 9.09 | 9.30 | 9.07 | 9.19 | 9.19 | qfq | 5,165,900 | 47,496,608 | 0.88% |
| 2023-08-18 | 9.45 | 9.48 | 9.11 | 9.11 | 9.11 | qfq | 8,194,999 | 75,785,426 | -4.11% |
| 2023-08-17 | 9.39 | 9.51 | 9.22 | 9.50 | 9.50 | qfq | 5,811,825 | 54,655,802 | 1.50% |
| 2023-08-16 | 9.29 | 9.43 | 9.24 | 9.36 | 9.36 | qfq | 4,479,301 | 41,915,829 | 0.00% |
| 2023-08-15 | 9.60 | 9.62 | 9.28 | 9.36 | 9.36 | qfq | 8,664,025 | 81,294,381 | -2.40% |
| 2023-08-14 | 9.65 | 9.80 | 9.52 | 9.59 | 9.59 | qfq | 9,676,900 | 93,030,397 | -2.34% |
| 2023-08-11 | 10.01 | 10.06 | 9.71 | 9.82 | 9.82 | qfq | 11,177,500 | 110,296,742 | -1.90% |
| 2023-08-10 | 9.78 | 10.10 | 9.73 | 10.01 | 10.01 | qfq | 18,459,431 | 183,581,711 | 1.73% |
| 2023-08-09 | 9.91 | 9.92 | 9.51 | 9.84 | 9.84 | qfq | 20,342,817 | 197,505,383 | -1.99% |
| 2023-08-08 | 9.64 | 10.16 | 9.61 | 10.04 | 10.04 | qfq | 23,172,727 | 229,790,067 | 5.68% |
| 2023-08-07 | 9.45 | 9.60 | 9.41 | 9.50 | 9.50 | qfq | 4,963,686 | 47,138,411 | -0.31% |
| 2023-08-04 | 9.55 | 9.71 | 9.49 | 9.53 | 9.53 | qfq | 6,145,786 | 58,797,283 | -0.63% |
| 2023-08-03 | 9.49 | 9.60 | 9.46 | 9.59 | 9.59 | qfq | 4,049,183 | 38,639,097 | 0.84% |
| 2023-08-02 | 9.67 | 9.75 | 9.49 | 9.51 | 9.51 | qfq | 4,771,701 | 45,597,801 | -1.55% |
| 2023-08-01 | 9.84 | 9.84 | 9.65 | 9.66 | 9.66 | qfq | 4,963,000 | 48,248,398 | -2.03% |
| 2023-07-31 | 9.48 | 9.87 | 9.44 | 9.86 | 9.86 | qfq | 11,043,114 | 107,370,355 | 4.67% |
| 2023-07-28 | 9.38 | 9.44 | 9.29 | 9.42 | 9.42 | qfq | 4,498,299 | 42,168,132 | 0.53% |
| 2023-07-27 | 9.56 | 9.56 | 9.36 | 9.37 | 9.37 | qfq | 4,967,500 | 46,898,449 | -1.58% |
| 2023-07-26 | 9.56 | 9.61 | 9.43 | 9.52 | 9.52 | qfq | 5,173,900 | 49,181,409 | -0.73% |
| 2023-07-25 | 9.69 | 9.72 | 9.55 | 9.59 | 9.59 | qfq | 5,309,100 | 50,989,301 | -0.31% |
| 2023-07-24 | 9.88 | 9.88 | 9.60 | 9.62 | 9.62 | qfq | 4,900,000 | 47,414,413 | -0.72% |
| 2023-07-21 | 9.58 | 9.80 | 9.50 | 9.69 | 9.69 | qfq | 7,182,700 | 69,590,475 | 1.89% |
| 2023-07-20 | 9.72 | 9.79 | 9.49 | 9.51 | 9.51 | qfq | 9,588,200 | 91,997,920 | -3.65% |
| 2023-07-19 | 9.88 | 9.98 | 9.82 | 9.87 | 9.87 | qfq | 4,442,401 | 43,948,540 | -0.20% |
| 2023-07-18 | 9.94 | 9.96 | 9.65 | 9.89 | 9.89 | qfq | 7,720,011 | 75,687,543 | -0.90% |