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
兰州黄河000929.SZ
最近收盘价8.412026-07-17
最近交易日2026-07-17
成交量（股）4,592,600
成交额（元）38,908,907
日线记录720
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 720 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 8.61 | 8.81 | 8.12 | 8.41 | 8.41 | qfq | 4,592,600 | 38,908,907 | -2.21% |
| 2026-07-16 | 8.55 | 8.94 | 8.47 | 8.60 | 8.60 | qfq | 4,555,600 | 39,518,111 | 0.58% |
| 2026-07-15 | 8.35 | 8.67 | 8.33 | 8.55 | 8.55 | qfq | 4,184,013 | 35,758,704 | 2.03% |
| 2026-07-14 | 8.30 | 8.45 | 8.12 | 8.38 | 8.38 | qfq | 4,887,300 | 40,523,527 | 0.72% |
| 2026-07-13 | 8.59 | 8.72 | 8.13 | 8.32 | 8.32 | qfq | 5,728,956 | 47,719,409 | -5.02% |
| 2026-07-10 | 8.84 | 8.95 | 8.57 | 8.76 | 8.76 | qfq | 6,494,866 | 56,832,650 | -0.90% |
| 2026-07-09 | 8.86 | 8.96 | 8.47 | 8.84 | 8.84 | qfq | 3,464,800 | 30,113,449 | -0.23% |
| 2026-07-08 | 8.74 | 9.12 | 8.63 | 8.86 | 8.86 | qfq | 4,533,200 | 40,298,462 | 0.68% |
| 2026-07-07 | 8.91 | 8.91 | 8.56 | 8.80 | 8.80 | qfq | 3,839,600 | 33,273,616 | -1.12% |
| 2026-07-06 | 9.05 | 9.19 | 8.80 | 8.90 | 8.90 | qfq | 3,492,200 | 31,305,536 | -1.66% |
| 2026-07-03 | 8.99 | 9.20 | 8.80 | 9.05 | 9.05 | qfq | 3,912,900 | 35,312,554 | 1.91% |
| 2026-07-02 | 8.90 | 9.36 | 8.76 | 8.88 | 8.88 | qfq | 4,976,400 | 44,737,172 | 0.00% |
| 2026-07-01 | 8.75 | 9.05 | 8.66 | 8.88 | 8.88 | qfq | 5,072,900 | 44,852,750 | 1.49% |
| 2026-06-30 | 8.84 | 9.05 | 8.67 | 8.75 | 8.75 | qfq | 4,114,026 | 36,208,434 | -1.69% |
| 2026-06-29 | 9.26 | 9.26 | 8.80 | 8.90 | 8.90 | qfq | 4,723,872 | 42,255,147 | -2.63% |
| 2026-06-26 | 9.28 | 9.40 | 9.01 | 9.14 | 9.14 | qfq | 4,902,000 | 45,070,649 | -2.66% |
| 2026-06-25 | 9.57 | 9.68 | 9.20 | 9.39 | 9.39 | qfq | 5,171,900 | 48,585,235 | -3.00% |
| 2026-06-24 | 9.97 | 10.05 | 9.42 | 9.68 | 9.68 | qfq | 5,997,492 | 58,136,885 | -2.52% |
| 2026-06-23 | 10.00 | 10.61 | 9.80 | 9.93 | 9.93 | qfq | 7,846,528 | 79,933,372 | -1.29% |
| 2026-06-22 | 9.85 | 10.24 | 9.00 | 10.06 | 10.06 | qfq | 8,753,167 | 83,025,666 | 3.07% |
| 2026-06-18 | 9.84 | 10.17 | 9.52 | 9.76 | 9.76 | qfq | 6,721,303 | 66,195,805 | -1.71% |
| 2026-06-17 | 10.12 | 10.43 | 9.58 | 9.93 | 9.93 | qfq | 9,654,062 | 96,483,211 | -1.10% |
| 2026-06-16 | 9.95 | 10.43 | 9.89 | 10.04 | 10.04 | qfq | 12,223,955 | 123,311,360 | 5.91% |
| 2026-06-12 | 9.30 | 9.69 | 9.27 | 9.48 | 9.48 | qfq | 1,851,700 | 17,477,199 | 1.72% |
| 2026-06-11 | 9.26 | 9.36 | 9.05 | 9.32 | 9.32 | qfq | 1,421,500 | 13,035,657 | 1.19% |
| 2026-06-10 | 9.48 | 9.55 | 9.10 | 9.21 | 9.21 | qfq | 2,367,900 | 21,971,212 | -3.46% |
| 2026-06-09 | 9.42 | 9.61 | 9.32 | 9.54 | 9.54 | qfq | 1,281,000 | 12,065,339 | 1.06% |
| 2026-06-08 | 9.50 | 9.70 | 9.32 | 9.44 | 9.44 | qfq | 1,714,900 | 16,270,543 | -2.68% |
| 2026-06-05 | 9.65 | 9.91 | 9.59 | 9.70 | 9.70 | qfq | 3,072,400 | 29,905,447 | 0.52% |
| 2026-06-04 | 10.00 | 10.00 | 9.54 | 9.65 | 9.65 | qfq | 4,171,600 | 40,186,281 | -3.88% |
| 2026-06-03 | 10.55 | 10.55 | 10.02 | 10.04 | 10.04 | qfq | 2,879,600 | 29,419,029 | -4.74% |
| 2026-06-02 | 10.52 | 10.74 | 10.44 | 10.54 | 10.54 | qfq | 2,190,200 | 23,123,688 | 0.19% |
| 2026-06-01 | 10.38 | 10.55 | 10.21 | 10.52 | 10.52 | qfq | 1,974,501 | 20,590,063 | 1.35% |
| 2026-05-29 | 10.48 | 10.48 | 10.15 | 10.38 | 10.38 | qfq | 2,909,100 | 30,022,194 | -0.38% |
| 2026-05-28 | 10.33 | 10.69 | 10.21 | 10.42 | 10.42 | qfq | 3,033,500 | 31,856,667 | 0.58% |
| 2026-05-27 | 10.59 | 10.61 | 10.05 | 10.36 | 10.36 | qfq | 3,281,700 | 33,953,439 | -1.15% |
| 2026-05-26 | 10.91 | 10.94 | 10.39 | 10.48 | 10.48 | qfq | 4,498,700 | 47,275,810 | -4.20% |
| 2026-05-25 | 11.51 | 11.51 | 10.94 | 10.94 | 10.94 | qfq | 5,943,700 | 66,084,983 | -5.03% |
| 2026-05-22 | 11.16 | 11.53 | 10.94 | 11.52 | 11.52 | qfq | 3,471,600 | 39,294,525 | 4.82% |
| 2026-05-21 | 11.20 | 11.31 | 10.98 | 10.99 | 10.99 | qfq | 2,435,400 | 27,161,557 | -2.40% |
| 2026-05-20 | 11.73 | 11.85 | 11.06 | 11.26 | 11.26 | qfq | 3,420,200 | 38,779,412 | -3.10% |
| 2026-05-19 | 11.43 | 11.72 | 11.43 | 11.62 | 11.62 | qfq | 2,640,500 | 30,647,879 | 1.66% |
| 2026-05-18 | 11.49 | 11.85 | 11.23 | 11.43 | 11.43 | qfq | 4,254,717 | 49,261,468 | 0.44% |
| 2026-05-15 | 11.49 | 11.69 | 11.21 | 11.38 | 11.38 | qfq | 2,765,600 | 31,579,688 | -1.47% |
| 2026-05-14 | 11.64 | 12.02 | 11.41 | 11.55 | 11.55 | qfq | 6,571,831 | 76,603,937 | 0.26% |
| 2026-05-13 | 10.97 | 11.52 | 10.88 | 11.52 | 11.52 | qfq | 5,040,001 | 57,312,822 | 5.01% |
| 2026-05-12 | 11.12 | 11.29 | 10.85 | 10.97 | 10.97 | qfq | 3,075,330 | 34,052,450 | -2.40% |
| 2026-05-11 | 11.30 | 11.50 | 11.06 | 11.24 | 11.24 | qfq | 5,382,000 | 60,900,624 | 1.17% |
| 2026-05-08 | 10.68 | 11.13 | 10.51 | 11.11 | 11.11 | qfq | 4,585,400 | 49,567,471 | 4.22% |
| 2026-05-07 | 10.20 | 10.66 | 10.10 | 10.66 | 10.66 | qfq | 4,602,200 | 48,385,049 | 5.02% |
| 2026-05-06 | 10.33 | 10.33 | 10.12 | 10.15 | 10.15 | qfq | 3,286,600 | 33,502,375 | -1.74% |
| 2026-04-30 | 10.19 | 10.34 | 10.15 | 10.33 | 10.33 | qfq | 1,930,100 | 19,758,385 | 0.49% |
| 2026-04-29 | 10.28 | 10.31 | 10.11 | 10.28 | 10.28 | qfq | 3,200,003 | 32,661,784 | -0.87% |
| 2026-04-28 | 10.32 | 10.51 | 10.24 | 10.37 | 10.37 | qfq | 2,646,701 | 27,391,335 | 0.10% |
| 2026-04-27 | 10.22 | 10.46 | 10.17 | 10.36 | 10.36 | qfq | 2,376,500 | 24,527,802 | -1.24% |
| 2026-04-24 | 10.70 | 10.70 | 10.36 | 10.49 | 10.49 | qfq | 2,243,200 | 23,427,123 | -1.59% |
| 2026-04-23 | 10.42 | 10.78 | 10.38 | 10.66 | 10.66 | qfq | 3,153,500 | 33,355,265 | 2.40% |
| 2026-04-22 | 10.75 | 10.79 | 10.39 | 10.41 | 10.41 | qfq | 3,725,078 | 39,389,177 | -3.25% |
| 2026-04-21 | 10.40 | 10.76 | 10.28 | 10.76 | 10.76 | qfq | 3,802,100 | 40,025,693 | 1.80% |
| 2026-04-20 | 10.30 | 10.70 | 10.16 | 10.57 | 10.57 | qfq | 5,030,166 | 53,187,972 | 3.73% |
| 2026-04-17 | 10.22 | 10.27 | 10.10 | 10.19 | 10.19 | qfq | 2,711,600 | 27,602,674 | 0.30% |
| 2026-04-16 | 10.50 | 10.57 | 10.11 | 10.16 | 10.16 | qfq | 6,081,248 | 62,420,609 | -3.15% |
| 2026-04-15 | 10.68 | 10.74 | 10.27 | 10.49 | 10.49 | qfq | 6,633,101 | 69,583,877 | 0.58% |
| 2026-04-14 | 9.93 | 10.43 | 9.92 | 10.43 | 10.43 | qfq | 7,032,301 | 72,380,417 | 5.04% |
| 2026-04-13 | 9.93 | 9.93 | 9.68 | 9.93 | 9.93 | qfq | 11,246,872 | 111,237,588 | 4.97% |
| 2026-04-10 | 9.11 | 9.47 | 9.10 | 9.46 | 9.46 | qfq | 6,355,971 | 59,645,063 | 4.88% |
| 2026-04-09 | 9.17 | 9.23 | 8.95 | 9.02 | 9.02 | qfq | 3,677,500 | 33,332,852 | -2.91% |
| 2026-04-08 | 9.17 | 9.40 | 9.06 | 9.29 | 9.29 | qfq | 4,845,454 | 45,167,385 | 3.80% |
| 2026-04-07 | 8.96 | 9.02 | 8.75 | 8.95 | 8.95 | qfq | 2,610,601 | 23,161,983 | -0.22% |
| 2026-04-03 | 9.23 | 9.23 | 8.88 | 8.97 | 8.97 | qfq | 2,543,800 | 22,920,173 | -2.82% |
| 2026-04-02 | 9.50 | 9.50 | 9.14 | 9.23 | 9.23 | qfq | 2,345,800 | 21,736,067 | -2.74% |
| 2026-04-01 | 9.60 | 9.60 | 9.39 | 9.49 | 9.49 | qfq | 1,823,300 | 17,256,519 | 0.53% |
| 2026-03-31 | 9.62 | 9.79 | 9.35 | 9.44 | 9.44 | qfq | 3,752,254 | 35,739,661 | -2.18% |
| 2026-03-30 | 9.41 | 9.68 | 9.30 | 9.65 | 9.65 | qfq | 2,051,500 | 19,475,341 | 0.94% |
| 2026-03-27 | 9.35 | 9.57 | 9.33 | 9.56 | 9.56 | qfq | 3,499,010 | 33,228,881 | 1.06% |
| 2026-03-26 | 9.58 | 9.68 | 9.30 | 9.46 | 9.46 | qfq | 2,993,800 | 28,293,677 | -0.84% |
| 2026-03-25 | 9.43 | 9.63 | 9.37 | 9.54 | 9.54 | qfq | 3,280,715 | 31,155,323 | 1.81% |
| 2026-03-24 | 9.43 | 9.49 | 9.03 | 9.37 | 9.37 | qfq | 5,928,600 | 54,557,538 | -1.26% |
| 2026-03-23 | 9.49 | 9.54 | 9.49 | 9.49 | 9.49 | qfq | 4,110,900 | 39,023,940 | -5.01% |
| 2026-03-20 | 10.30 | 10.34 | 9.91 | 9.99 | 9.99 | qfq | 4,575,100 | 46,039,668 | -2.44% |
| 2026-03-19 | 10.35 | 10.43 | 10.17 | 10.24 | 10.24 | qfq | 2,796,800 | 28,861,342 | -2.48% |
| 2026-03-18 | 10.32 | 10.57 | 10.26 | 10.50 | 10.50 | qfq | 2,325,600 | 24,273,820 | 1.16% |
| 2026-03-17 | 10.35 | 10.65 | 10.26 | 10.38 | 10.38 | qfq | 4,051,800 | 42,191,015 | 1.37% |
| 2026-03-16 | 10.36 | 10.44 | 9.94 | 10.24 | 10.24 | qfq | 3,872,210 | 39,715,550 | -2.10% |
| 2026-03-13 | 10.26 | 10.55 | 10.26 | 10.46 | 10.46 | qfq | 3,033,600 | 31,652,275 | 1.65% |
| 2026-03-12 | 10.36 | 10.59 | 10.23 | 10.29 | 10.29 | qfq | 2,140,500 | 22,219,950 | -0.68% |
| 2026-03-11 | 10.36 | 10.44 | 10.25 | 10.36 | 10.36 | qfq | 1,771,545 | 18,322,572 | 0.00% |
| 2026-03-10 | 10.29 | 10.39 | 10.15 | 10.36 | 10.36 | qfq | 2,045,300 | 21,005,880 | 1.77% |
| 2026-03-09 | 10.19 | 10.19 | 9.98 | 10.18 | 10.18 | qfq | 2,840,100 | 28,592,045 | -1.17% |
| 2026-03-06 | 10.18 | 10.36 | 10.16 | 10.30 | 10.30 | qfq | 1,545,900 | 15,892,450 | 0.78% |
| 2026-03-05 | 10.23 | 10.29 | 10.12 | 10.22 | 10.22 | qfq | 1,894,179 | 19,330,876 | 0.99% |
| 2026-03-04 | 9.90 | 10.25 | 9.86 | 10.12 | 10.12 | qfq | 2,185,200 | 22,037,819 | 0.90% |
| 2026-03-03 | 10.45 | 10.62 | 9.91 | 10.03 | 10.03 | qfq | 3,805,430 | 38,842,549 | -3.74% |
| 2026-03-02 | 10.55 | 10.89 | 10.39 | 10.42 | 10.42 | qfq | 4,764,501 | 50,681,191 | -2.16% |
| 2026-02-27 | 10.44 | 10.67 | 10.35 | 10.65 | 10.65 | qfq | 2,424,300 | 25,553,814 | 2.40% |
| 2026-02-26 | 10.29 | 10.47 | 10.20 | 10.40 | 10.40 | qfq | 2,094,401 | 21,660,496 | 1.07% |
| 2026-02-25 | 10.37 | 10.38 | 10.25 | 10.29 | 10.29 | qfq | 2,040,401 | 21,012,594 | -0.96% |
| 2026-02-24 | 10.20 | 10.44 | 10.20 | 10.39 | 10.39 | qfq | 3,288,700 | 33,929,176 | 2.77% |
| 2026-02-13 | 9.92 | 10.25 | 9.92 | 10.11 | 10.11 | qfq | 2,559,743 | 25,865,843 | 1.71% |
| 2026-02-12 | 10.05 | 10.11 | 9.92 | 9.94 | 9.94 | qfq | 2,358,800 | 23,619,221 | -0.60% |
| 2026-02-11 | 9.97 | 10.21 | 9.85 | 10.00 | 10.00 | qfq | 3,354,901 | 33,610,498 | 0.40% |
| 2026-02-10 | 10.01 | 10.02 | 9.90 | 9.96 | 9.96 | qfq | 1,805,100 | 17,937,483 | -0.30% |
| 2026-02-09 | 9.93 | 10.02 | 9.85 | 9.99 | 9.99 | qfq | 1,916,101 | 19,042,702 | 0.91% |
| 2026-02-06 | 9.85 | 9.94 | 9.78 | 9.90 | 9.90 | qfq | 1,939,700 | 19,127,239 | 0.41% |
| 2026-02-05 | 9.87 | 9.94 | 9.82 | 9.86 | 9.86 | qfq | 2,162,100 | 21,342,485 | -0.80% |
| 2026-02-04 | 10.07 | 10.15 | 9.89 | 9.94 | 9.94 | qfq | 2,310,900 | 23,047,102 | -1.39% |
| 2026-02-03 | 9.87 | 10.09 | 9.80 | 10.08 | 10.08 | qfq | 3,772,901 | 37,600,416 | 3.38% |
| 2026-02-02 | 9.95 | 10.10 | 9.72 | 9.75 | 9.75 | qfq | 3,805,600 | 37,624,925 | -2.50% |
| 2026-01-30 | 9.81 | 10.15 | 9.61 | 10.00 | 10.00 | qfq | 3,879,179 | 37,921,365 | 1.01% |
| 2026-01-29 | 9.90 | 10.03 | 9.80 | 9.90 | 9.90 | qfq | 4,889,892 | 48,520,100 | -1.00% |
| 2026-01-28 | 9.94 | 10.13 | 9.64 | 10.00 | 10.00 | qfq | 9,212,180 | 90,723,765 | -1.38% |
| 2026-01-27 | 10.10 | 10.44 | 10.10 | 10.14 | 10.14 | qfq | 6,327,076 | 64,683,937 | -2.59% |
| 2026-01-26 | 10.97 | 10.97 | 10.41 | 10.41 | 10.41 | qfq | 6,343,600 | 66,447,790 | -5.02% |
| 2026-01-23 | 10.68 | 11.17 | 10.54 | 10.96 | 10.96 | qfq | 4,935,983 | 54,081,597 | 2.72% |
| 2026-01-22 | 10.52 | 10.71 | 10.40 | 10.67 | 10.67 | qfq | 4,347,300 | 45,837,476 | 0.66% |
| 2026-01-21 | 10.24 | 10.66 | 10.16 | 10.60 | 10.60 | qfq | 4,935,000 | 51,738,141 | 3.41% |
| 2026-01-20 | 10.46 | 10.63 | 10.11 | 10.25 | 10.25 | qfq | 6,465,600 | 66,995,440 | -2.94% |
| 2026-01-19 | 10.42 | 10.70 | 10.27 | 10.56 | 10.56 | qfq | 8,572,401 | 90,195,479 | 3.53% |
| 2026-01-16 | 9.72 | 10.20 | 9.72 | 10.20 | 10.20 | qfq | 7,223,200 | 73,183,707 | 5.05% |
| 2026-01-15 | 9.62 | 9.87 | 9.56 | 9.71 | 9.71 | qfq | 3,171,200 | 30,788,892 | 1.68% |
| 2026-01-14 | 9.60 | 9.77 | 9.47 | 9.55 | 9.55 | qfq | 3,792,400 | 36,483,075 | -0.52% |
| 2026-01-13 | 9.51 | 9.75 | 9.44 | 9.60 | 9.60 | qfq | 4,122,112 | 39,689,170 | 1.05% |
| 2026-01-12 | 9.67 | 9.77 | 9.40 | 9.50 | 9.50 | qfq | 4,690,100 | 44,689,120 | -2.06% |
| 2026-01-09 | 9.80 | 9.88 | 9.60 | 9.70 | 9.70 | qfq | 4,143,000 | 40,240,279 | -0.10% |
| 2026-01-08 | 9.80 | 9.90 | 9.49 | 9.71 | 9.71 | qfq | 6,854,100 | 66,506,028 | -1.42% |
| 2026-01-07 | 9.96 | 9.96 | 9.60 | 9.85 | 9.85 | qfq | 11,837,473 | 116,207,498 | 3.79% |
| 2026-01-06 | 9.10 | 9.49 | 9.10 | 9.49 | 9.49 | qfq | 2,526,453 | 23,683,020 | 4.98% |
| 2026-01-05 | 8.89 | 9.20 | 8.89 | 9.04 | 9.04 | qfq | 4,156,100 | 37,690,898 | 2.61% |
| 2025-12-31 | 8.88 | 8.90 | 8.77 | 8.81 | 8.81 | qfq | 2,002,100 | 17,663,565 | -1.01% |
| 2025-12-30 | 8.93 | 8.97 | 8.80 | 8.90 | 8.90 | qfq | 1,730,500 | 15,387,131 | -0.34% |
| 2025-12-29 | 9.06 | 9.06 | 8.92 | 8.93 | 8.93 | qfq | 1,475,000 | 13,225,010 | -0.67% |
| 2025-12-26 | 8.98 | 9.09 | 8.98 | 8.99 | 8.99 | qfq | 2,012,930 | 18,161,363 | -0.55% |
| 2025-12-25 | 9.08 | 9.16 | 8.97 | 9.04 | 9.04 | qfq | 2,710,801 | 24,518,234 | 0.22% |
| 2025-12-24 | 8.82 | 9.05 | 8.81 | 9.02 | 9.02 | qfq | 2,461,265 | 22,100,707 | 1.92% |
| 2025-12-23 | 9.13 | 9.21 | 8.78 | 8.85 | 8.85 | qfq | 3,187,110 | 28,536,247 | -1.23% |
| 2025-12-22 | 8.66 | 9.14 | 8.66 | 8.96 | 8.96 | qfq | 4,775,830 | 42,701,353 | 2.99% |
| 2025-12-19 | 8.65 | 8.84 | 8.59 | 8.70 | 8.70 | qfq | 3,832,901 | 33,341,140 | 0.12% |
| 2025-12-18 | 8.51 | 8.74 | 8.48 | 8.69 | 8.69 | qfq | 2,545,400 | 22,027,083 | 2.00% |
| 2025-12-17 | 8.48 | 8.55 | 8.36 | 8.52 | 8.52 | qfq | 1,902,000 | 16,055,322 | 0.47% |
| 2025-12-16 | 8.72 | 8.78 | 8.43 | 8.48 | 8.48 | qfq | 2,518,800 | 21,551,992 | -2.75% |
| 2025-12-15 | 8.50 | 8.79 | 8.46 | 8.72 | 8.72 | qfq | 4,123,900 | 35,687,611 | 2.35% |
| 2025-12-12 | 8.62 | 8.70 | 8.51 | 8.52 | 8.52 | qfq | 2,677,100 | 23,035,937 | -1.16% |
| 2025-12-11 | 8.63 | 8.76 | 8.62 | 8.62 | 8.62 | qfq | 3,634,641 | 31,587,999 | 0.23% |
| 2025-12-10 | 8.50 | 8.69 | 8.50 | 8.60 | 8.60 | qfq | 2,723,574 | 23,432,503 | 0.35% |
| 2025-12-09 | 8.51 | 8.58 | 8.41 | 8.57 | 8.57 | qfq | 1,996,301 | 16,969,576 | 1.18% |
| 2025-12-08 | 8.50 | 8.55 | 8.45 | 8.47 | 8.47 | qfq | 2,478,800 | 21,056,670 | 0.36% |
| 2025-12-05 | 8.39 | 8.54 | 8.37 | 8.44 | 8.44 | qfq | 3,465,080 | 29,344,169 | 0.60% |
| 2025-12-04 | 8.35 | 8.50 | 8.32 | 8.39 | 8.39 | qfq | 1,333,780 | 11,197,876 | -0.12% |
| 2025-12-03 | 8.36 | 8.45 | 8.28 | 8.40 | 8.40 | qfq | 2,078,400 | 17,366,688 | -0.24% |
| 2025-12-02 | 8.43 | 8.49 | 8.35 | 8.42 | 8.42 | qfq | 1,917,600 | 16,177,007 | -0.47% |
| 2025-12-01 | 8.60 | 8.68 | 8.43 | 8.46 | 8.46 | qfq | 1,612,000 | 13,721,993 | -0.94% |
| 2025-11-28 | 8.38 | 8.55 | 8.33 | 8.54 | 8.54 | qfq | 2,673,402 | 22,544,158 | 1.91% |
| 2025-11-27 | 8.40 | 8.47 | 8.36 | 8.38 | 8.38 | qfq | 1,266,006 | 10,633,060 | -0.12% |
| 2025-11-26 | 8.53 | 8.55 | 8.38 | 8.39 | 8.39 | qfq | 1,413,900 | 11,920,256 | -1.18% |
| 2025-11-25 | 8.41 | 8.65 | 8.40 | 8.49 | 8.49 | qfq | 1,410,901 | 12,038,080 | 0.35% |
| 2025-11-24 | 8.30 | 8.50 | 8.30 | 8.46 | 8.46 | qfq | 2,031,600 | 17,089,692 | 1.93% |
| 2025-11-21 | 8.47 | 8.54 | 8.22 | 8.30 | 8.30 | qfq | 2,783,601 | 23,202,641 | -2.35% |
| 2025-11-20 | 8.58 | 8.65 | 8.48 | 8.50 | 8.50 | qfq | 1,646,142 | 14,092,347 | -0.82% |
| 2025-11-19 | 8.75 | 8.83 | 8.56 | 8.57 | 8.57 | qfq | 2,461,800 | 21,328,320 | -2.17% |
| 2025-11-18 | 8.90 | 8.90 | 8.73 | 8.76 | 8.76 | qfq | 1,577,400 | 13,868,049 | -1.24% |
| 2025-11-17 | 8.83 | 9.03 | 8.78 | 8.87 | 8.87 | qfq | 3,060,097 | 27,244,848 | 0.45% |
| 2025-11-14 | 8.79 | 8.90 | 8.75 | 8.83 | 8.83 | qfq | 2,560,897 | 22,583,602 | 0.00% |
| 2025-11-13 | 8.92 | 8.92 | 8.70 | 8.83 | 8.83 | qfq | 4,251,000 | 37,413,363 | -1.01% |
| 2025-11-12 | 8.75 | 9.10 | 8.68 | 8.92 | 8.92 | qfq | 4,382,000 | 38,931,275 | 2.29% |
| 2025-11-11 | 8.64 | 8.77 | 8.55 | 8.72 | 8.72 | qfq | 3,522,400 | 30,499,320 | 0.93% |
| 2025-11-10 | 8.69 | 8.71 | 8.32 | 8.64 | 8.64 | qfq | 4,640,502 | 39,492,421 | 0.12% |
| 2025-11-07 | 8.86 | 8.87 | 8.56 | 8.63 | 8.63 | qfq | 3,038,900 | 26,383,608 | -1.82% |
| 2025-11-06 | 8.91 | 8.95 | 8.79 | 8.79 | 8.79 | qfq | 2,552,200 | 22,527,562 | -1.01% |
| 2025-11-05 | 8.80 | 8.95 | 8.74 | 8.88 | 8.88 | qfq | 2,457,300 | 21,804,013 | 0.23% |
| 2025-11-04 | 8.78 | 9.06 | 8.77 | 8.86 | 8.86 | qfq | 3,014,600 | 26,808,379 | 0.68% |
| 2025-11-03 | 8.72 | 8.85 | 8.70 | 8.80 | 8.80 | qfq | 2,754,636 | 24,128,455 | 0.80% |
| 2025-10-31 | 8.79 | 8.83 | 8.62 | 8.73 | 8.73 | qfq | 3,243,000 | 28,296,350 | -0.23% |
| 2025-10-30 | 9.14 | 9.22 | 8.71 | 8.75 | 8.75 | qfq | 5,484,632 | 48,760,664 | -4.58% |
| 2025-10-29 | 9.27 | 9.42 | 8.95 | 9.17 | 9.17 | qfq | 4,689,100 | 43,070,108 | 0.00% |
| 2025-10-28 | 8.96 | 9.25 | 8.88 | 9.17 | 9.17 | qfq | 4,635,306 | 42,032,384 | 2.92% |
| 2025-10-27 | 8.65 | 8.97 | 8.64 | 8.91 | 8.91 | qfq | 4,481,900 | 39,683,689 | 3.36% |
| 2025-10-24 | 8.68 | 8.69 | 8.52 | 8.62 | 8.62 | qfq | 2,712,700 | 23,312,471 | -0.12% |
| 2025-10-23 | 8.35 | 8.68 | 8.35 | 8.63 | 8.63 | qfq | 3,858,200 | 33,128,557 | 2.98% |
| 2025-10-22 | 8.17 | 8.50 | 8.15 | 8.38 | 8.38 | qfq | 2,639,600 | 21,887,648 | 2.32% |
| 2025-10-21 | 8.17 | 8.24 | 8.11 | 8.19 | 8.19 | qfq | 2,208,900 | 18,046,437 | 0.61% |
| 2025-10-20 | 8.18 | 8.24 | 8.10 | 8.14 | 8.14 | qfq | 1,354,600 | 11,068,433 | 0.49% |
| 2025-10-17 | 8.08 | 8.24 | 8.08 | 8.10 | 8.10 | qfq | 1,453,878 | 11,857,591 | -0.12% |
| 2025-10-16 | 8.14 | 8.20 | 8.10 | 8.11 | 8.11 | qfq | 788,700 | 6,425,247 | -0.37% |
| 2025-10-15 | 8.11 | 8.18 | 8.03 | 8.14 | 8.14 | qfq | 1,395,600 | 11,326,501 | 0.25% |
| 2025-10-14 | 8.29 | 8.29 | 8.07 | 8.12 | 8.12 | qfq | 2,446,578 | 19,906,127 | -1.34% |
| 2025-10-13 | 8.22 | 8.28 | 8.15 | 8.23 | 8.23 | qfq | 1,873,200 | 15,375,154 | -1.56% |
| 2025-10-10 | 8.30 | 8.47 | 8.21 | 8.36 | 8.36 | qfq | 2,447,000 | 20,415,383 | 0.72% |
| 2025-10-09 | 8.50 | 8.62 | 8.23 | 8.30 | 8.30 | qfq | 2,973,800 | 25,059,770 | -2.92% |
| 2025-09-30 | 8.36 | 8.61 | 8.30 | 8.55 | 8.55 | qfq | 3,267,250 | 27,807,194 | 3.01% |
| 2025-09-29 | 8.09 | 8.39 | 8.02 | 8.30 | 8.30 | qfq | 3,367,902 | 27,897,092 | 3.49% |
| 2025-09-26 | 7.93 | 8.13 | 7.85 | 8.02 | 8.02 | qfq | 1,676,101 | 13,406,697 | 1.26% |
| 2025-09-25 | 7.98 | 7.99 | 7.86 | 7.92 | 7.92 | qfq | 2,932,800 | 23,257,770 | -0.50% |
| 2025-09-24 | 7.91 | 8.01 | 7.85 | 7.96 | 7.96 | qfq | 2,113,900 | 16,805,291 | 0.51% |
| 2025-09-23 | 8.02 | 8.05 | 7.75 | 7.92 | 7.92 | qfq | 2,236,300 | 17,540,091 | -1.00% |
| 2025-09-22 | 8.03 | 8.17 | 7.96 | 8.00 | 8.00 | qfq | 2,543,300 | 20,430,140 | -0.87% |
| 2025-09-19 | 8.12 | 8.18 | 8.07 | 8.07 | 8.07 | qfq | 2,572,500 | 20,894,227 | -1.22% |
| 2025-09-18 | 8.36 | 8.41 | 8.10 | 8.17 | 8.17 | qfq | 3,969,700 | 32,670,092 | -1.92% |
| 2025-09-17 | 8.32 | 8.43 | 8.25 | 8.33 | 8.33 | qfq | 3,342,200 | 27,870,615 | -0.95% |
| 2025-09-16 | 8.19 | 8.56 | 8.16 | 8.41 | 8.41 | qfq | 6,126,100 | 51,475,286 | 3.19% |
| 2025-09-15 | 8.28 | 8.32 | 8.00 | 8.15 | 8.15 | qfq | 3,686,200 | 29,927,678 | -1.45% |
| 2025-09-12 | 8.37 | 8.39 | 8.24 | 8.27 | 8.27 | qfq | 1,989,200 | 16,520,264 | -0.84% |
| 2025-09-11 | 8.49 | 8.49 | 8.25 | 8.34 | 8.34 | qfq | 3,602,900 | 30,016,644 | -2.00% |
| 2025-09-10 | 8.68 | 8.70 | 8.46 | 8.51 | 8.51 | qfq | 3,141,080 | 26,827,608 | -2.18% |
| 2025-09-09 | 8.68 | 8.82 | 8.61 | 8.70 | 8.70 | qfq | 2,702,259 | 23,459,215 | 0.46% |
| 2025-09-08 | 9.06 | 9.06 | 8.60 | 8.66 | 8.66 | qfq | 4,357,600 | 38,174,863 | 0.12% |
| 2025-09-05 | 8.68 | 8.83 | 8.51 | 8.65 | 8.65 | qfq | 3,773,346 | 32,618,963 | -0.46% |
| 2025-09-04 | 9.06 | 9.29 | 8.56 | 8.69 | 8.69 | qfq | 8,370,449 | 74,903,979 | -2.47% |
| 2025-09-03 | 8.77 | 9.00 | 8.60 | 8.91 | 8.91 | qfq | 5,012,100 | 44,104,420 | 3.60% |
| 2025-09-02 | 8.80 | 8.86 | 8.51 | 8.60 | 8.60 | qfq | 3,239,800 | 28,306,368 | -2.05% |
| 2025-09-01 | 8.57 | 8.90 | 8.41 | 8.78 | 8.78 | qfq | 5,127,901 | 44,591,418 | 3.42% |
| 2025-08-29 | 8.76 | 8.79 | 8.48 | 8.49 | 8.49 | qfq | 6,282,900 | 54,103,770 | -3.08% |
| 2025-08-28 | 8.40 | 8.76 | 8.36 | 8.76 | 8.76 | qfq | 9,762,002 | 84,852,453 | 5.04% |
| 2025-08-27 | 8.74 | 8.76 | 8.29 | 8.34 | 8.34 | qfq | 5,725,500 | 48,471,040 | -4.47% |
| 2025-08-26 | 8.72 | 8.86 | 8.65 | 8.73 | 8.73 | qfq | 2,835,300 | 24,778,797 | -0.68% |
| 2025-08-25 | 8.63 | 8.98 | 8.57 | 8.79 | 8.79 | qfq | 4,792,700 | 41,941,821 | 0.46% |
| 2025-08-22 | 8.88 | 9.06 | 8.64 | 8.75 | 8.75 | qfq | 5,041,100 | 44,418,045 | -1.13% |
| 2025-08-21 | 8.74 | 8.99 | 8.62 | 8.85 | 8.85 | qfq | 6,073,087 | 53,530,022 | 3.15% |
| 2025-08-20 | 8.17 | 8.58 | 8.17 | 8.58 | 8.58 | qfq | 6,835,347 | 57,924,626 | 5.02% |
| 2025-08-19 | 8.16 | 8.22 | 8.12 | 8.17 | 8.17 | qfq | 3,407,200 | 27,809,704 | 0.12% |
| 2025-08-18 | 8.26 | 8.34 | 8.10 | 8.16 | 8.16 | qfq | 5,622,501 | 46,094,181 | -0.37% |
| 2025-08-15 | 8.20 | 8.20 | 8.02 | 8.19 | 8.19 | qfq | 2,873,200 | 23,354,864 | 0.00% |
| 2025-08-14 | 8.17 | 8.25 | 8.02 | 8.19 | 8.19 | qfq | 2,570,200 | 20,936,098 | -1.09% |
| 2025-08-13 | 8.28 | 8.35 | 8.13 | 8.28 | 8.28 | qfq | 2,431,400 | 20,031,694 | -0.24% |
| 2025-08-12 | 8.20 | 8.44 | 8.20 | 8.30 | 8.30 | qfq | 2,251,877 | 18,729,300 | 0.73% |
| 2025-08-11 | 8.18 | 8.28 | 8.11 | 8.24 | 8.24 | qfq | 1,779,100 | 14,532,991 | 1.10% |
| 2025-08-08 | 8.20 | 8.22 | 8.12 | 8.15 | 8.15 | qfq | 1,958,500 | 15,998,324 | -0.37% |
| 2025-08-07 | 8.20 | 8.25 | 8.13 | 8.18 | 8.18 | qfq | 1,705,200 | 13,950,126 | -0.24% |
| 2025-08-06 | 8.15 | 8.23 | 8.10 | 8.20 | 8.20 | qfq | 1,071,000 | 8,755,628 | 0.61% |
| 2025-08-05 | 8.22 | 8.22 | 8.10 | 8.15 | 8.15 | qfq | 2,592,895 | 21,113,558 | -0.61% |
| 2025-08-04 | 8.18 | 8.25 | 8.05 | 8.20 | 8.20 | qfq | 1,857,600 | 15,132,777 | 0.12% |
| 2025-08-01 | 7.85 | 8.23 | 7.76 | 8.19 | 8.19 | qfq | 6,082,101 | 49,086,681 | 4.46% |
| 2025-07-31 | 7.75 | 7.84 | 7.73 | 7.84 | 7.84 | qfq | 1,606,300 | 12,507,926 | 1.03% |
| 2025-07-30 | 7.89 | 7.97 | 7.69 | 7.76 | 7.76 | qfq | 2,114,700 | 16,522,027 | -1.40% |
| 2025-07-29 | 8.07 | 8.09 | 7.76 | 7.87 | 7.87 | qfq | 3,229,300 | 25,557,334 | -2.60% |
| 2025-07-28 | 8.05 | 8.12 | 8.04 | 8.08 | 8.08 | qfq | 1,686,900 | 13,629,739 | -0.12% |
| 2025-07-25 | 8.08 | 8.12 | 7.99 | 8.09 | 8.09 | qfq | 1,868,300 | 15,050,435 | 0.50% |
| 2025-07-24 | 8.14 | 8.14 | 8.05 | 8.05 | 8.05 | qfq | 1,756,401 | 14,176,621 | -1.11% |
| 2025-07-23 | 8.14 | 8.26 | 8.02 | 8.14 | 8.14 | qfq | 3,642,800 | 29,631,411 | 0.37% |
| 2025-07-22 | 8.08 | 8.14 | 7.97 | 8.11 | 8.11 | qfq | 3,058,200 | 24,587,748 | -0.37% |
| 2025-07-21 | 8.10 | 8.17 | 8.07 | 8.14 | 8.14 | qfq | 1,404,000 | 11,382,816 | -0.37% |
| 2025-07-18 | 8.10 | 8.19 | 8.03 | 8.17 | 8.17 | qfq | 2,562,988 | 20,681,682 | 0.86% |
| 2025-07-17 | 8.11 | 8.20 | 8.08 | 8.10 | 8.10 | qfq | 1,362,100 | 11,076,204 | -0.86% |
| 2025-07-16 | 8.19 | 8.30 | 8.12 | 8.17 | 8.17 | qfq | 1,575,200 | 12,881,760 | -0.49% |
| 2025-07-15 | 8.31 | 8.38 | 8.17 | 8.21 | 8.21 | qfq | 2,405,801 | 19,811,384 | -1.20% |
| 2025-07-14 | 8.03 | 8.32 | 8.03 | 8.31 | 8.31 | qfq | 7,728,792 | 62,480,790 | -1.66% |
| 2025-07-11 | 8.55 | 8.65 | 8.45 | 8.45 | 8.45 | qfq | 1,257,000 | 10,698,843 | -1.74% |
| 2025-07-10 | 8.50 | 8.73 | 8.50 | 8.60 | 8.60 | qfq | 1,299,500 | 11,192,501 | 0.82% |
| 2025-07-09 | 8.38 | 8.68 | 8.38 | 8.53 | 8.53 | qfq | 1,830,800 | 15,563,658 | 1.91% |
| 2025-07-08 | 8.42 | 8.47 | 8.34 | 8.37 | 8.37 | qfq | 1,713,500 | 14,362,728 | -0.71% |
| 2025-07-07 | 8.50 | 8.58 | 8.38 | 8.43 | 8.43 | qfq | 1,340,475 | 11,296,673 | -1.29% |
| 2025-07-04 | 8.76 | 8.76 | 8.53 | 8.54 | 8.54 | qfq | 1,364,000 | 11,729,101 | -1.16% |
| 2025-07-03 | 8.59 | 8.76 | 8.54 | 8.64 | 8.64 | qfq | 2,949,200 | 25,472,832 | 0.35% |
| 2025-07-02 | 8.52 | 8.66 | 8.44 | 8.61 | 8.61 | qfq | 2,797,298 | 23,916,952 | 1.18% |
| 2025-07-01 | 8.39 | 8.55 | 8.34 | 8.51 | 8.51 | qfq | 1,944,596 | 16,399,167 | 1.43% |
| 2025-06-30 | 8.51 | 8.60 | 8.35 | 8.39 | 8.39 | qfq | 2,598,731 | 21,887,763 | -0.94% |
| 2025-06-27 | 8.38 | 8.53 | 8.34 | 8.47 | 8.47 | qfq | 1,238,401 | 10,469,718 | 1.19% |
| 2025-06-26 | 8.54 | 8.55 | 8.26 | 8.37 | 8.37 | qfq | 2,049,400 | 17,240,827 | -0.95% |
| 2025-06-25 | 8.69 | 8.74 | 8.42 | 8.45 | 8.45 | qfq | 3,085,500 | 26,324,608 | -2.65% |
| 2025-06-24 | 8.60 | 8.70 | 8.38 | 8.68 | 8.68 | qfq | 3,429,600 | 29,408,370 | 1.52% |
| 2025-06-23 | 8.35 | 8.56 | 8.04 | 8.55 | 8.55 | qfq | 2,526,200 | 21,191,850 | 2.76% |
| 2025-06-20 | 8.56 | 8.56 | 8.31 | 8.32 | 8.32 | qfq | 2,082,400 | 17,508,937 | -2.35% |
| 2025-06-19 | 8.74 | 8.83 | 8.42 | 8.52 | 8.52 | qfq | 3,407,502 | 29,234,933 | -2.74% |
| 2025-06-18 | 8.99 | 9.06 | 8.56 | 8.76 | 8.76 | qfq | 4,723,922 | 41,422,052 | -2.01% |
| 2025-06-17 | 8.96 | 9.16 | 8.80 | 8.94 | 8.94 | qfq | 4,809,600 | 43,183,554 | 0.68% |
| 2025-06-16 | 8.47 | 8.88 | 8.37 | 8.88 | 8.88 | qfq | 5,415,400 | 47,557,009 | 4.96% |
| 2025-06-13 | 8.45 | 8.61 | 8.36 | 8.46 | 8.46 | qfq | 3,186,400 | 27,053,521 | -0.12% |
| 2025-06-12 | 8.26 | 8.53 | 8.23 | 8.47 | 8.47 | qfq | 3,603,200 | 30,297,072 | 2.92% |
| 2025-06-11 | 8.37 | 8.43 | 8.18 | 8.23 | 8.23 | qfq | 3,089,100 | 25,616,624 | -1.56% |
| 2025-06-10 | 8.55 | 8.55 | 8.28 | 8.36 | 8.36 | qfq | 3,004,100 | 25,203,387 | -2.22% |
| 2025-06-09 | 8.54 | 8.57 | 8.44 | 8.55 | 8.55 | qfq | 1,738,400 | 14,808,835 | 0.12% |
| 2025-06-06 | 8.41 | 8.59 | 8.30 | 8.54 | 8.54 | qfq | 3,616,300 | 30,559,157 | 0.71% |
| 2025-06-05 | 8.58 | 8.85 | 8.43 | 8.48 | 8.48 | qfq | 4,116,600 | 35,460,454 | -0.12% |
| 2025-06-04 | 8.25 | 8.50 | 8.25 | 8.49 | 8.49 | qfq | 3,429,210 | 28,924,334 | 3.03% |
| 2025-06-03 | 8.36 | 8.60 | 8.21 | 8.24 | 8.24 | qfq | 3,317,600 | 27,894,677 | -1.67% |
| 2025-05-30 | 8.05 | 8.44 | 7.93 | 8.38 | 8.38 | qfq | 6,952,226 | 56,725,578 | 2.82% |
| 2025-05-29 | 7.86 | 8.24 | 7.81 | 8.15 | 8.15 | qfq | 6,943,527 | 56,609,688 | 3.82% |
| 2025-05-28 | 7.71 | 7.88 | 7.62 | 7.85 | 7.85 | qfq | 4,882,902 | 37,944,042 | 3.02% |
| 2025-05-27 | 7.49 | 7.76 | 7.40 | 7.62 | 7.62 | qfq | 3,820,320 | 29,016,184 | 1.87% |
| 2025-05-26 | 7.40 | 7.50 | 7.38 | 7.48 | 7.48 | qfq | 2,289,500 | 17,044,096 | 0.94% |
| 2025-05-23 | 7.47 | 7.48 | 7.35 | 7.41 | 7.41 | qfq | 2,930,500 | 21,701,330 | -0.94% |
| 2025-05-22 | 7.69 | 7.69 | 7.33 | 7.48 | 7.48 | qfq | 7,144,318 | 53,443,107 | -3.11% |
| 2025-05-21 | 7.81 | 7.94 | 7.67 | 7.72 | 7.72 | qfq | 3,934,601 | 30,479,997 | -1.66% |
| 2025-05-20 | 7.88 | 7.96 | 7.68 | 7.85 | 7.85 | qfq | 4,349,500 | 33,953,134 | 1.16% |
| 2025-05-19 | 7.49 | 7.76 | 7.42 | 7.76 | 7.76 | qfq | 6,112,910 | 46,890,794 | 5.01% |
| 2025-05-16 | 7.49 | 7.68 | 7.33 | 7.39 | 7.39 | qfq | 6,615,701 | 49,317,230 | -2.64% |
| 2025-05-15 | 7.24 | 7.62 | 7.24 | 7.59 | 7.59 | qfq | 8,318,610 | 62,591,932 | 4.55% |
| 2025-05-14 | 7.20 | 7.48 | 7.13 | 7.26 | 7.26 | qfq | 6,272,611 | 45,939,677 | 1.97% |
| 2025-05-13 | 7.38 | 7.52 | 7.08 | 7.12 | 7.12 | qfq | 8,863,237 | 64,712,498 | -1.79% |
| 2025-05-12 | 7.06 | 7.25 | 7.00 | 7.25 | 7.25 | qfq | 7,281,579 | 52,344,190 | 5.07% |
| 2025-05-09 | 6.99 | 7.28 | 6.80 | 6.90 | 6.90 | qfq | 11,681,044 | 82,612,034 | -1.43% |
| 2025-05-08 | 6.75 | 7.00 | 6.67 | 7.00 | 7.00 | qfq | 12,419,901 | 85,506,588 | 4.95% |
| 2025-05-07 | 6.67 | 6.67 | 6.36 | 6.67 | 6.67 | qfq | 11,298,791 | 75,021,387 | 5.04% |
| 2025-05-06 | 6.17 | 6.35 | 6.17 | 6.35 | 6.35 | qfq | 2,110,128 | 13,329,415 | 4.96% |
| 2025-04-30 | 5.76 | 6.05 | 5.76 | 6.05 | 6.05 | qfq | 14,794,482 | 87,233,837 | 5.03% |
| 2025-04-28 | 5.97 | 5.97 | 5.69 | 5.76 | 5.76 | qfq | 6,073,500 | 35,129,322 | -5.11% |
| 2025-04-25 | 6.06 | 6.19 | 6.06 | 6.07 | 6.07 | qfq | 3,154,900 | 19,373,179 | -1.14% |
| 2025-04-24 | 6.17 | 6.20 | 6.10 | 6.14 | 6.14 | qfq | 2,826,201 | 17,391,925 | -0.81% |
| 2025-04-23 | 6.19 | 6.23 | 6.15 | 6.19 | 6.19 | qfq | 2,723,200 | 16,852,389 | 0.00% |
| 2025-04-22 | 6.32 | 6.36 | 6.16 | 6.19 | 6.19 | qfq | 4,108,830 | 25,545,934 | -2.52% |
| 2025-04-21 | 6.38 | 6.42 | 6.26 | 6.35 | 6.35 | qfq | 3,197,300 | 20,290,725 | -0.47% |
| 2025-04-18 | 6.43 | 6.47 | 6.31 | 6.38 | 6.38 | qfq | 2,833,700 | 18,060,862 | -0.31% |
| 2025-04-17 | 6.34 | 6.49 | 6.25 | 6.40 | 6.40 | qfq | 3,052,410 | 19,571,920 | 0.95% |
| 2025-04-16 | 6.51 | 6.51 | 6.24 | 6.34 | 6.34 | qfq | 3,319,200 | 21,203,624 | -2.31% |
| 2025-04-15 | 6.48 | 6.54 | 6.39 | 6.49 | 6.49 | qfq | 2,645,900 | 17,137,972 | 0.15% |
| 2025-04-14 | 6.32 | 6.50 | 6.32 | 6.48 | 6.48 | qfq | 3,488,500 | 22,478,272 | 2.53% |
| 2025-04-11 | 6.29 | 6.39 | 6.27 | 6.32 | 6.32 | qfq | 3,351,000 | 21,187,256 | -0.47% |
| 2025-04-10 | 6.29 | 6.40 | 6.17 | 6.35 | 6.35 | qfq | 4,621,200 | 29,262,180 | 2.92% |
| 2025-04-09 | 6.01 | 6.23 | 5.65 | 6.17 | 6.17 | qfq | 6,128,100 | 36,537,962 | 0.98% |
| 2025-04-08 | 6.05 | 6.16 | 5.95 | 6.11 | 6.11 | qfq | 4,639,807 | 28,046,759 | 0.49% |
| 2025-04-07 | 6.19 | 6.42 | 6.08 | 6.08 | 6.08 | qfq | 5,206,000 | 31,941,384 | -10.06% |
| 2025-04-03 | 6.61 | 6.81 | 6.61 | 6.76 | 6.76 | qfq | 3,303,135 | 22,181,314 | 0.00% |
| 2025-04-02 | 6.84 | 6.88 | 6.74 | 6.76 | 6.76 | qfq | 2,507,459 | 17,056,107 | -1.17% |
| 2025-04-01 | 6.71 | 6.89 | 6.64 | 6.84 | 6.84 | qfq | 4,073,646 | 27,677,349 | 1.79% |
| 2025-03-31 | 6.78 | 6.81 | 6.57 | 6.72 | 6.72 | qfq | 3,234,000 | 21,573,651 | -1.32% |
| 2025-03-28 | 6.96 | 7.02 | 6.76 | 6.81 | 6.81 | qfq | 3,902,301 | 26,744,884 | -2.71% |
| 2025-03-27 | 7.02 | 7.11 | 6.90 | 7.00 | 7.00 | qfq | 3,549,000 | 24,760,219 | -0.28% |
| 2025-03-26 | 6.76 | 7.07 | 6.76 | 7.02 | 7.02 | qfq | 5,910,400 | 41,313,328 | 2.63% |
| 2025-03-25 | 6.75 | 6.90 | 6.60 | 6.84 | 6.84 | qfq | 5,301,301 | 35,763,490 | 1.48% |
| 2025-03-24 | 7.20 | 7.24 | 6.62 | 6.74 | 6.74 | qfq | 7,245,546 | 49,720,838 | -6.39% |
| 2025-03-21 | 7.22 | 7.24 | 7.10 | 7.20 | 7.20 | qfq | 4,340,400 | 31,046,622 | -0.96% |
| 2025-03-20 | 7.28 | 7.38 | 7.25 | 7.27 | 7.27 | qfq | 4,720,461 | 34,468,905 | -0.27% |
| 2025-03-19 | 7.31 | 7.37 | 7.25 | 7.29 | 7.29 | qfq | 4,850,900 | 35,407,543 | 0.00% |
| 2025-03-18 | 7.27 | 7.30 | 7.14 | 7.29 | 7.29 | qfq | 5,563,865 | 40,186,409 | 0.41% |
| 2025-03-17 | 7.40 | 7.40 | 7.23 | 7.26 | 7.26 | qfq | 9,527,703 | 69,356,269 | -1.89% |
| 2025-03-14 | 7.27 | 7.62 | 7.27 | 7.40 | 7.40 | qfq | 12,096,261 | 89,854,570 | 1.79% |
| 2025-03-13 | 7.37 | 7.48 | 7.16 | 7.27 | 7.27 | qfq | 8,704,303 | 63,543,438 | -1.22% |
| 2025-03-12 | 7.28 | 7.45 | 7.22 | 7.36 | 7.36 | qfq | 14,075,400 | 103,134,516 | 0.55% |
| 2025-03-11 | 7.03 | 7.77 | 6.93 | 7.32 | 7.32 | qfq | 23,587,600 | 172,250,878 | 3.68% |
| 2025-03-10 | 6.56 | 7.06 | 6.52 | 7.06 | 7.06 | qfq | 9,949,849 | 68,461,226 | 9.97% |
| 2025-03-07 | 6.46 | 6.49 | 6.41 | 6.42 | 6.42 | qfq | 4,512,902 | 29,096,421 | -1.08% |
| 2025-03-06 | 6.47 | 6.54 | 6.38 | 6.49 | 6.49 | qfq | 6,241,002 | 40,355,791 | -0.76% |
| 2025-03-05 | 6.50 | 6.58 | 6.34 | 6.54 | 6.54 | qfq | 6,112,200 | 39,443,435 | -0.30% |
| 2025-03-04 | 6.68 | 6.73 | 6.44 | 6.56 | 6.56 | qfq | 6,984,499 | 45,818,094 | -0.46% |
| 2025-03-03 | 6.76 | 6.89 | 6.53 | 6.59 | 6.59 | qfq | 6,884,885 | 45,976,479 | -2.37% |
| 2025-02-28 | 6.93 | 6.94 | 6.70 | 6.75 | 6.75 | qfq | 6,608,303 | 45,152,579 | -2.74% |
| 2025-02-27 | 6.86 | 6.98 | 6.73 | 6.94 | 6.94 | qfq | 6,412,000 | 44,180,379 | 1.02% |
| 2025-02-26 | 6.73 | 6.94 | 6.70 | 6.87 | 6.87 | qfq | 6,060,300 | 41,389,852 | 1.78% |
| 2025-02-25 | 6.66 | 6.80 | 6.62 | 6.75 | 6.75 | qfq | 4,146,000 | 27,778,950 | 0.45% |
| 2025-02-24 | 6.60 | 6.82 | 6.58 | 6.72 | 6.72 | qfq | 5,490,702 | 36,830,668 | 1.97% |
| 2025-02-21 | 6.77 | 6.77 | 6.52 | 6.59 | 6.59 | qfq | 4,857,600 | 32,105,284 | -1.79% |
| 2025-02-20 | 6.72 | 6.74 | 6.61 | 6.71 | 6.71 | qfq | 4,518,700 | 30,218,895 | 0.45% |
| 2025-02-19 | 6.57 | 6.76 | 6.57 | 6.68 | 6.68 | qfq | 5,536,100 | 36,953,194 | 1.67% |
| 2025-02-18 | 6.60 | 6.78 | 6.47 | 6.57 | 6.57 | qfq | 7,359,478 | 48,599,522 | 0.46% |
| 2025-02-17 | 6.40 | 6.54 | 6.34 | 6.54 | 6.54 | qfq | 6,185,077 | 39,934,008 | 3.15% |
| 2025-02-14 | 6.51 | 6.64 | 6.33 | 6.34 | 6.34 | qfq | 4,490,700 | 28,847,677 | -2.76% |
| 2025-02-13 | 6.60 | 6.62 | 6.51 | 6.52 | 6.52 | qfq | 4,262,400 | 27,964,066 | -0.61% |
| 2025-02-12 | 6.55 | 6.66 | 6.47 | 6.56 | 6.56 | qfq | 4,126,000 | 26,939,499 | 0.15% |
| 2025-02-11 | 6.65 | 6.70 | 6.47 | 6.55 | 6.55 | qfq | 4,148,100 | 27,102,336 | -1.06% |
| 2025-02-10 | 6.43 | 6.63 | 6.38 | 6.62 | 6.62 | qfq | 5,136,100 | 33,459,115 | 4.09% |
| 2025-02-07 | 6.30 | 6.44 | 6.25 | 6.36 | 6.36 | qfq | 5,058,600 | 32,133,528 | 1.76% |
| 2025-02-06 | 6.20 | 6.26 | 6.06 | 6.25 | 6.25 | qfq | 4,671,000 | 28,925,669 | 0.97% |
| 2025-02-05 | 6.26 | 6.27 | 6.13 | 6.19 | 6.19 | qfq | 3,588,800 | 22,199,065 | 1.31% |
| 2025-01-27 | 6.14 | 6.30 | 6.08 | 6.11 | 6.11 | qfq | 5,797,500 | 35,907,610 | 0.83% |
| 2025-01-24 | 6.06 | 6.09 | 5.95 | 6.06 | 6.06 | qfq | 4,481,500 | 26,951,603 | 0.50% |
| 2025-01-23 | 6.17 | 6.29 | 6.03 | 6.03 | 6.03 | qfq | 7,091,382 | 43,626,834 | -0.66% |
| 2025-01-22 | 6.23 | 6.23 | 6.02 | 6.07 | 6.07 | qfq | 5,536,600 | 33,641,943 | -3.50% |
| 2025-01-21 | 6.46 | 6.53 | 6.16 | 6.29 | 6.29 | qfq | 7,646,268 | 48,035,939 | -2.02% |
| 2025-01-20 | 6.07 | 6.52 | 6.07 | 6.42 | 6.42 | qfq | 11,804,288 | 74,377,861 | -4.46% |
| 2025-01-17 | 6.78 | 6.82 | 6.63 | 6.72 | 6.72 | qfq | 3,762,000 | 25,232,381 | -0.88% |
| 2025-01-16 | 6.79 | 6.88 | 6.72 | 6.78 | 6.78 | qfq | 3,579,300 | 24,337,803 | 1.35% |
| 2025-01-15 | 6.76 | 6.83 | 6.60 | 6.69 | 6.69 | qfq | 3,850,500 | 25,825,821 | -0.59% |
| 2025-01-14 | 6.41 | 6.74 | 6.40 | 6.73 | 6.73 | qfq | 6,502,478 | 43,023,937 | 4.99% |
| 2025-01-13 | 6.31 | 6.47 | 6.10 | 6.41 | 6.41 | qfq | 4,044,800 | 25,519,069 | 0.63% |
| 2025-01-10 | 6.72 | 6.75 | 6.37 | 6.37 | 6.37 | qfq | 3,655,700 | 23,811,962 | -4.35% |
| 2025-01-09 | 6.59 | 6.72 | 6.48 | 6.66 | 6.66 | qfq | 4,757,268 | 31,589,475 | 1.22% |
| 2025-01-08 | 6.74 | 6.79 | 6.47 | 6.58 | 6.58 | qfq | 6,532,200 | 43,270,828 | -2.66% |
| 2025-01-07 | 6.42 | 6.77 | 6.42 | 6.76 | 6.76 | qfq | 6,677,000 | 43,979,102 | 6.46% |
| 2025-01-06 | 6.45 | 6.48 | 6.13 | 6.35 | 6.35 | qfq | 4,816,000 | 30,476,661 | -3.05% |
| 2025-01-03 | 7.11 | 7.15 | 6.53 | 6.55 | 6.55 | qfq | 7,077,900 | 47,498,725 | -6.70% |
| 2025-01-02 | 7.00 | 7.26 | 6.95 | 7.02 | 7.02 | qfq | 6,841,827 | 48,782,835 | 0.72% |
| 2024-12-31 | 7.08 | 7.21 | 6.93 | 6.97 | 6.97 | qfq | 5,100,800 | 36,104,427 | -0.43% |
| 2024-12-30 | 7.15 | 7.20 | 6.81 | 7.00 | 7.00 | qfq | 5,748,400 | 40,075,026 | -2.91% |
| 2024-12-27 | 7.09 | 7.33 | 6.99 | 7.21 | 7.21 | qfq | 5,954,999 | 42,934,477 | 1.69% |
| 2024-12-26 | 6.99 | 7.29 | 6.94 | 7.09 | 7.09 | qfq | 8,491,699 | 60,150,058 | 2.31% |
| 2024-12-25 | 7.10 | 7.11 | 6.67 | 6.93 | 6.93 | qfq | 7,317,427 | 50,221,057 | -1.56% |
| 2024-12-24 | 7.25 | 7.31 | 6.81 | 7.04 | 7.04 | qfq | 11,090,000 | 77,518,389 | -3.69% |
| 2024-12-23 | 7.83 | 7.88 | 7.31 | 7.31 | 7.31 | qfq | 10,516,715 | 78,525,392 | -9.98% |
| 2024-12-20 | 7.88 | 8.23 | 7.88 | 8.12 | 8.12 | qfq | 7,552,390 | 61,274,615 | 2.65% |
| 2024-12-19 | 8.06 | 8.21 | 7.83 | 7.91 | 7.91 | qfq | 8,002,800 | 63,661,294 | -3.30% |
| 2024-12-18 | 8.39 | 8.81 | 8.12 | 8.18 | 8.18 | qfq | 9,704,261 | 80,189,991 | -3.31% |
| 2024-12-17 | 9.26 | 9.35 | 8.45 | 8.46 | 8.46 | qfq | 10,595,072 | 92,609,951 | -9.52% |
| 2024-12-16 | 9.46 | 9.58 | 9.10 | 9.35 | 9.35 | qfq | 9,157,401 | 85,149,574 | -1.16% |
| 2024-12-13 | 9.31 | 9.95 | 9.27 | 9.46 | 9.46 | qfq | 15,843,968 | 152,495,483 | 2.16% |
| 2024-12-12 | 9.10 | 9.43 | 8.98 | 9.26 | 9.26 | qfq | 12,244,059 | 113,121,921 | 2.09% |
| 2024-12-11 | 8.89 | 9.16 | 8.89 | 9.07 | 9.07 | qfq | 6,253,301 | 56,481,792 | 1.80% |
| 2024-12-10 | 9.46 | 9.46 | 8.91 | 8.91 | 8.91 | qfq | 8,140,915 | 74,228,898 | -1.11% |
| 2024-12-09 | 9.06 | 9.26 | 8.87 | 9.01 | 9.01 | qfq | 7,601,220 | 68,736,333 | -0.77% |
| 2024-12-06 | 8.68 | 9.50 | 8.61 | 9.08 | 9.08 | qfq | 12,427,775 | 113,502,105 | 4.61% |
| 2024-12-05 | 8.57 | 8.74 | 8.45 | 8.68 | 8.68 | qfq | 4,362,340 | 37,525,343 | 1.52% |
| 2024-12-04 | 8.70 | 8.76 | 8.48 | 8.55 | 8.55 | qfq | 5,094,340 | 43,904,149 | -1.84% |
| 2024-12-03 | 8.88 | 8.88 | 8.63 | 8.71 | 8.71 | qfq | 7,494,500 | 65,568,389 | -1.36% |
| 2024-12-02 | 8.81 | 8.88 | 8.70 | 8.83 | 8.83 | qfq | 10,330,200 | 90,606,338 | -0.67% |
| 2024-11-29 | 8.32 | 9.06 | 8.32 | 8.89 | 8.89 | qfq | 15,741,937 | 137,950,039 | 6.09% |
| 2024-11-28 | 8.30 | 8.50 | 8.23 | 8.38 | 8.38 | qfq | 5,024,020 | 41,949,684 | 1.45% |
| 2024-11-27 | 8.31 | 8.36 | 8.01 | 8.26 | 8.26 | qfq | 5,494,720 | 44,722,882 | -0.60% |
| 2024-11-26 | 8.56 | 8.58 | 8.29 | 8.31 | 8.31 | qfq | 7,321,500 | 61,702,368 | -1.89% |
| 2024-11-25 | 8.38 | 8.68 | 8.11 | 8.47 | 8.47 | qfq | 9,167,601 | 77,300,511 | 2.54% |
| 2024-11-22 | 8.35 | 8.78 | 8.16 | 8.26 | 8.26 | qfq | 11,495,417 | 97,440,829 | -0.36% |
| 2024-11-21 | 8.14 | 8.35 | 8.13 | 8.29 | 8.29 | qfq | 6,443,067 | 53,062,844 | 2.22% |
| 2024-11-20 | 7.95 | 8.15 | 7.90 | 8.11 | 8.11 | qfq | 5,909,701 | 47,572,219 | 1.50% |
| 2024-11-19 | 7.91 | 8.04 | 7.75 | 7.99 | 7.99 | qfq | 6,682,940 | 52,649,122 | 1.01% |
| 2024-11-18 | 8.12 | 8.43 | 7.82 | 7.91 | 7.91 | qfq | 9,274,551 | 74,573,007 | -3.77% |
| 2024-11-15 | 8.58 | 8.76 | 8.11 | 8.22 | 8.22 | qfq | 10,170,101 | 86,154,944 | -2.03% |
| 2024-11-14 | 8.38 | 8.94 | 8.38 | 8.39 | 8.39 | qfq | 12,021,901 | 103,443,575 | -0.94% |
| 2024-11-13 | 8.78 | 8.84 | 8.28 | 8.47 | 8.47 | qfq | 16,764,564 | 142,625,124 | -6.72% |
| 2024-11-12 | 8.76 | 9.31 | 8.41 | 9.08 | 9.08 | qfq | 30,616,920 | 269,937,855 | 0.44% |
| 2024-11-11 | 9.66 | 9.66 | 8.98 | 9.04 | 9.04 | qfq | 41,527,913 | 385,214,888 | 2.96% |
| 2024-11-08 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | qfq | 1,237,784 | 10,867,744 | 10.03% |
| 2024-10-31 | 7.79 | 7.98 | 7.43 | 7.98 | 7.98 | qfq | 28,984,174 | 222,098,328 | 2.05% |
| 2024-10-30 | 7.10 | 7.82 | 7.00 | 7.82 | 7.82 | qfq | 15,130,048 | 114,981,254 | 9.99% |
| 2024-10-29 | 7.19 | 7.25 | 6.93 | 7.11 | 7.11 | qfq | 10,614,755 | 74,671,655 | -1.11% |
| 2024-10-28 | 6.85 | 7.20 | 6.84 | 7.19 | 7.19 | qfq | 12,345,210 | 87,146,374 | 5.27% |
| 2024-10-25 | 6.70 | 6.89 | 6.66 | 6.83 | 6.83 | qfq | 7,627,800 | 52,052,619 | 1.79% |
| 2024-10-24 | 6.68 | 6.75 | 6.65 | 6.71 | 6.71 | qfq | 4,435,800 | 29,669,164 | -0.15% |
| 2024-10-23 | 6.72 | 6.80 | 6.65 | 6.72 | 6.72 | qfq | 4,911,881 | 33,149,072 | 0.00% |
| 2024-10-22 | 6.58 | 6.72 | 6.51 | 6.72 | 6.72 | qfq | 6,622,144 | 44,166,312 | 2.13% |
| 2024-10-21 | 6.68 | 6.68 | 6.46 | 6.58 | 6.58 | qfq | 6,880,800 | 45,150,065 | -1.50% |
| 2024-10-18 | 6.53 | 6.83 | 6.47 | 6.68 | 6.68 | qfq | 6,930,073 | 45,775,923 | 1.21% |
| 2024-10-17 | 6.59 | 6.70 | 6.50 | 6.60 | 6.60 | qfq | 4,702,010 | 31,047,070 | -0.15% |
| 2024-10-16 | 6.40 | 6.66 | 6.36 | 6.61 | 6.61 | qfq | 4,235,517 | 27,725,374 | 2.16% |
| 2024-10-15 | 6.46 | 6.58 | 6.42 | 6.47 | 6.47 | qfq | 3,307,722 | 21,510,890 | -0.61% |
| 2024-10-14 | 6.33 | 6.55 | 6.32 | 6.51 | 6.51 | qfq | 4,741,700 | 30,583,088 | 2.84% |
| 2024-10-11 | 6.55 | 6.65 | 6.25 | 6.33 | 6.33 | qfq | 5,906,100 | 38,067,765 | -3.51% |
| 2024-10-10 | 6.51 | 6.67 | 6.30 | 6.56 | 6.56 | qfq | 7,415,333 | 48,435,635 | 0.61% |
| 2024-10-09 | 7.10 | 7.10 | 6.52 | 6.52 | 6.52 | qfq | 9,376,947 | 62,629,065 | -9.94% |
| 2024-10-08 | 7.68 | 7.73 | 6.80 | 7.24 | 7.24 | qfq | 17,906,626 | 130,377,894 | 2.70% |
| 2024-09-30 | 6.79 | 7.15 | 6.50 | 7.05 | 7.05 | qfq | 15,964,504 | 109,782,774 | 6.82% |
| 2024-09-27 | 6.44 | 6.68 | 6.35 | 6.60 | 6.60 | qfq | 9,452,714 | 61,385,081 | 4.27% |
| 2024-09-26 | 6.00 | 6.34 | 5.94 | 6.33 | 6.33 | qfq | 9,289,414 | 57,576,641 | 5.85% |
| 2024-09-25 | 6.01 | 6.14 | 5.92 | 5.98 | 5.98 | qfq | 6,376,400 | 38,455,408 | -0.50% |
| 2024-09-24 | 5.88 | 6.07 | 5.78 | 6.01 | 6.01 | qfq | 6,154,990 | 36,799,487 | 2.74% |
| 2024-09-23 | 5.63 | 5.92 | 5.61 | 5.85 | 5.85 | qfq | 4,787,100 | 27,516,831 | 4.09% |
| 2024-09-20 | 5.70 | 5.71 | 5.58 | 5.62 | 5.62 | qfq | 3,270,000 | 18,435,208 | -1.06% |
| 2024-09-19 | 5.37 | 5.72 | 5.36 | 5.68 | 5.68 | qfq | 6,485,800 | 36,384,955 | 6.17% |
| 2024-09-18 | 5.40 | 5.47 | 5.23 | 5.35 | 5.35 | qfq | 5,294,700 | 28,234,630 | -2.19% |
| 2024-09-13 | 6.02 | 6.03 | 5.40 | 5.47 | 5.47 | qfq | 8,968,715 | 50,868,657 | -8.07% |
| 2024-09-12 | 5.89 | 6.05 | 5.89 | 5.95 | 5.95 | qfq | 2,769,800 | 16,496,933 | 0.51% |
| 2024-09-11 | 5.97 | 6.01 | 5.88 | 5.92 | 5.92 | qfq | 3,636,901 | 21,557,394 | -1.00% |
| 2024-09-10 | 5.94 | 6.20 | 5.90 | 5.98 | 5.98 | qfq | 5,899,701 | 35,654,996 | 0.84% |
| 2024-09-09 | 5.78 | 6.05 | 5.76 | 5.93 | 5.93 | qfq | 6,791,600 | 39,844,162 | 1.37% |
| 2024-09-06 | 5.80 | 6.17 | 5.80 | 5.85 | 5.85 | qfq | 7,621,000 | 45,379,188 | 0.69% |
| 2024-09-05 | 5.67 | 5.85 | 5.64 | 5.81 | 5.81 | qfq | 3,658,400 | 21,116,401 | 3.57% |
| 2024-09-04 | 5.69 | 5.72 | 5.56 | 5.61 | 5.61 | qfq | 2,722,900 | 15,358,290 | -1.41% |
| 2024-09-03 | 5.71 | 5.83 | 5.69 | 5.69 | 5.69 | qfq | 2,825,300 | 16,235,220 | -0.52% |
| 2024-09-02 | 5.82 | 5.86 | 5.70 | 5.72 | 5.72 | qfq | 3,370,100 | 19,530,597 | -2.39% |
| 2024-08-30 | 5.79 | 5.97 | 5.76 | 5.86 | 5.86 | qfq | 3,785,900 | 22,247,012 | 0.86% |
| 2024-08-29 | 5.72 | 5.83 | 5.66 | 5.81 | 5.81 | qfq | 3,478,300 | 19,939,042 | 1.75% |
| 2024-08-28 | 5.53 | 5.79 | 5.51 | 5.71 | 5.71 | qfq | 3,155,700 | 17,963,134 | 2.70% |
| 2024-08-27 | 5.72 | 5.81 | 5.53 | 5.56 | 5.56 | qfq | 3,161,300 | 17,898,063 | -2.80% |
| 2024-08-26 | 5.50 | 5.84 | 5.49 | 5.72 | 5.72 | qfq | 4,271,650 | 24,391,423 | 4.76% |
| 2024-08-23 | 5.52 | 5.56 | 5.42 | 5.46 | 5.46 | qfq | 1,731,900 | 9,492,108 | -1.44% |
| 2024-08-22 | 5.65 | 5.70 | 5.53 | 5.54 | 5.54 | qfq | 1,402,100 | 7,829,371 | -1.77% |
| 2024-08-21 | 5.65 | 5.70 | 5.61 | 5.64 | 5.64 | qfq | 1,031,400 | 5,822,273 | -0.18% |
| 2024-08-20 | 5.85 | 5.87 | 5.63 | 5.65 | 5.65 | qfq | 2,158,500 | 12,320,052 | -2.92% |
| 2024-08-19 | 5.82 | 5.88 | 5.79 | 5.82 | 5.82 | qfq | 2,238,200 | 13,047,813 | -1.19% |
| 2024-08-16 | 5.98 | 6.06 | 5.88 | 5.89 | 5.89 | qfq | 2,459,939 | 14,604,238 | -2.00% |
| 2024-08-15 | 5.95 | 6.06 | 5.87 | 6.01 | 6.01 | qfq | 2,566,301 | 15,413,308 | 1.01% |
| 2024-08-14 | 5.93 | 5.98 | 5.89 | 5.95 | 5.95 | qfq | 1,519,400 | 9,029,455 | 0.17% |
| 2024-08-13 | 5.85 | 5.98 | 5.85 | 5.94 | 5.94 | qfq | 2,025,501 | 11,972,814 | 0.34% |
| 2024-08-12 | 5.98 | 6.02 | 5.87 | 5.92 | 5.92 | qfq | 2,272,901 | 13,492,691 | -0.84% |
| 2024-08-09 | 5.99 | 6.10 | 5.94 | 5.97 | 5.97 | qfq | 3,100,100 | 18,634,427 | -0.33% |
| 2024-08-08 | 5.86 | 6.06 | 5.80 | 5.99 | 5.99 | qfq | 3,528,400 | 21,010,734 | 1.35% |
| 2024-08-07 | 6.06 | 6.08 | 5.85 | 5.91 | 5.91 | qfq | 4,143,100 | 24,661,290 | -2.15% |
| 2024-08-06 | 6.00 | 6.09 | 5.97 | 6.04 | 6.04 | qfq | 2,883,100 | 17,368,238 | 2.03% |
| 2024-08-05 | 6.12 | 6.24 | 5.91 | 5.92 | 5.92 | qfq | 4,062,100 | 24,580,401 | -3.27% |
| 2024-08-02 | 6.12 | 6.29 | 6.10 | 6.12 | 6.12 | qfq | 4,358,200 | 26,968,580 | -1.13% |
| 2024-08-01 | 5.93 | 6.24 | 5.91 | 6.19 | 6.19 | qfq | 7,522,800 | 45,828,838 | 4.56% |
| 2024-07-31 | 5.78 | 5.94 | 5.71 | 5.92 | 5.92 | qfq | 4,572,500 | 26,811,523 | 2.42% |
| 2024-07-30 | 5.82 | 5.82 | 5.65 | 5.78 | 5.78 | qfq | 5,400,100 | 30,980,889 | -1.03% |
| 2024-07-29 | 5.59 | 6.08 | 5.59 | 5.84 | 5.84 | qfq | 7,467,648 | 43,546,467 | 4.29% |
| 2024-07-26 | 5.42 | 5.63 | 5.40 | 5.60 | 5.60 | qfq | 3,724,379 | 20,757,646 | 3.70% |
| 2024-07-25 | 5.33 | 5.44 | 5.23 | 5.40 | 5.40 | qfq | 2,424,400 | 12,965,296 | 1.69% |
| 2024-07-24 | 5.46 | 5.51 | 5.30 | 5.31 | 5.31 | qfq | 2,746,700 | 14,747,955 | -2.75% |
| 2024-07-23 | 5.53 | 5.62 | 5.45 | 5.46 | 5.46 | qfq | 3,214,800 | 17,806,385 | -0.91% |
| 2024-07-22 | 5.53 | 5.58 | 5.40 | 5.51 | 5.51 | qfq | 3,087,200 | 16,911,508 | -0.36% |
| 2024-07-19 | 5.52 | 5.58 | 5.45 | 5.53 | 5.53 | qfq | 3,041,448 | 16,766,925 | 0.00% |
| 2024-07-18 | 5.60 | 5.60 | 5.41 | 5.53 | 5.53 | qfq | 3,074,248 | 16,891,425 | -1.78% |
| 2024-07-17 | 5.62 | 5.72 | 5.57 | 5.63 | 5.63 | qfq | 2,996,148 | 16,892,598 | 0.90% |
| 2024-07-16 | 5.72 | 5.74 | 5.56 | 5.58 | 5.58 | qfq | 3,579,600 | 20,174,188 | -1.93% |
| 2024-07-15 | 5.86 | 5.87 | 5.65 | 5.69 | 5.69 | qfq | 4,335,500 | 24,841,780 | -4.37% |
| 2024-07-12 | 5.96 | 6.09 | 5.91 | 5.95 | 5.95 | qfq | 4,443,800 | 26,637,572 | 0.68% |
| 2024-07-11 | 5.70 | 5.96 | 5.68 | 5.91 | 5.91 | qfq | 4,888,000 | 28,560,731 | 5.72% |
| 2024-07-10 | 5.68 | 5.73 | 5.56 | 5.59 | 5.59 | qfq | 2,458,300 | 13,851,491 | -1.58% |
| 2024-07-09 | 5.70 | 5.75 | 5.46 | 5.68 | 5.68 | qfq | 3,873,400 | 21,732,682 | -0.70% |
| 2024-07-08 | 6.05 | 6.05 | 5.70 | 5.72 | 5.72 | qfq | 4,012,800 | 23,286,730 | -5.77% |
| 2024-07-05 | 5.99 | 6.08 | 5.91 | 6.07 | 6.07 | qfq | 3,320,800 | 19,975,768 | 0.50% |
| 2024-07-04 | 6.35 | 6.37 | 6.01 | 6.04 | 6.04 | qfq | 3,793,600 | 23,128,431 | -3.97% |
| 2024-07-03 | 6.22 | 6.39 | 6.20 | 6.29 | 6.29 | qfq | 2,787,800 | 17,580,790 | 0.32% |
| 2024-07-02 | 6.15 | 6.29 | 6.10 | 6.27 | 6.27 | qfq | 3,727,900 | 23,239,641 | 2.12% |
| 2024-07-01 | 6.08 | 6.16 | 5.97 | 6.14 | 6.14 | qfq | 3,552,000 | 21,573,205 | 0.49% |
| 2024-06-28 | 6.26 | 6.35 | 6.02 | 6.11 | 6.11 | qfq | 6,081,380 | 37,635,296 | -3.02% |
| 2024-06-27 | 6.34 | 6.44 | 6.26 | 6.30 | 6.30 | qfq | 2,524,480 | 16,022,466 | -0.47% |
| 2024-06-26 | 6.16 | 6.36 | 6.15 | 6.33 | 6.33 | qfq | 2,733,700 | 17,175,471 | 1.77% |
| 2024-06-25 | 6.16 | 6.33 | 6.14 | 6.22 | 6.22 | qfq | 2,860,100 | 17,897,012 | 0.65% |
| 2024-06-24 | 6.40 | 6.45 | 6.15 | 6.18 | 6.18 | qfq | 3,965,399 | 24,741,452 | -5.21% |
| 2024-06-21 | 6.52 | 6.59 | 6.35 | 6.52 | 6.52 | qfq | 4,397,880 | 28,576,606 | -2.54% |
| 2024-06-20 | 6.77 | 7.02 | 6.56 | 6.69 | 6.69 | qfq | 7,900,000 | 53,037,625 | -2.90% |
| 2024-06-19 | 6.50 | 7.15 | 6.47 | 6.89 | 6.89 | qfq | 11,787,501 | 81,823,060 | 6.00% |
| 2024-06-18 | 6.50 | 6.57 | 6.47 | 6.50 | 6.50 | qfq | 2,385,100 | 15,551,055 | -0.15% |
| 2024-06-17 | 6.51 | 6.60 | 6.47 | 6.51 | 6.51 | qfq | 2,717,100 | 17,740,809 | -2.40% |
| 2024-06-14 | 6.54 | 6.68 | 6.45 | 6.67 | 6.67 | qfq | 3,733,000 | 24,554,706 | 1.99% |
| 2024-06-13 | 6.66 | 6.77 | 6.48 | 6.54 | 6.54 | qfq | 3,239,600 | 21,260,997 | -1.80% |
| 2024-06-12 | 6.37 | 6.69 | 6.34 | 6.66 | 6.66 | qfq | 4,813,800 | 31,745,038 | 4.55% |
| 2024-06-11 | 6.50 | 6.56 | 6.33 | 6.37 | 6.37 | qfq | 4,548,900 | 29,135,476 | -3.92% |
| 2024-06-07 | 6.21 | 6.78 | 6.21 | 6.63 | 6.63 | qfq | 6,087,325 | 39,257,176 | 6.76% |
| 2024-06-06 | 6.53 | 6.53 | 6.03 | 6.21 | 6.21 | qfq | 5,671,623 | 35,400,909 | -4.90% |
| 2024-06-05 | 6.88 | 6.89 | 6.48 | 6.53 | 6.53 | qfq | 5,191,834 | 34,488,110 | -6.18% |
| 2024-06-04 | 6.99 | 7.06 | 6.75 | 6.96 | 6.96 | qfq | 5,388,400 | 36,988,013 | -1.83% |
| 2024-06-03 | 7.53 | 7.60 | 7.02 | 7.09 | 7.09 | qfq | 6,759,800 | 48,679,049 | -5.97% |
| 2024-05-31 | 7.38 | 7.64 | 7.38 | 7.54 | 7.54 | qfq | 5,150,300 | 38,638,139 | 2.45% |
| 2024-05-30 | 7.56 | 7.73 | 7.34 | 7.36 | 7.36 | qfq | 5,322,100 | 39,807,903 | -3.41% |
| 2024-05-29 | 8.08 | 8.08 | 7.51 | 7.62 | 7.62 | qfq | 8,684,500 | 67,235,517 | -4.15% |
| 2024-05-28 | 8.03 | 8.15 | 7.90 | 7.95 | 7.95 | qfq | 5,141,600 | 41,000,327 | -2.81% |
| 2024-05-27 | 7.86 | 8.30 | 7.68 | 8.18 | 8.18 | qfq | 10,225,600 | 82,055,934 | 5.14% |
| 2024-05-24 | 7.93 | 8.02 | 7.73 | 7.78 | 7.78 | qfq | 5,857,594 | 45,956,357 | -1.39% |
| 2024-05-23 | 8.30 | 8.33 | 7.85 | 7.89 | 7.89 | qfq | 8,693,400 | 70,042,476 | -5.85% |
| 2024-05-22 | 8.12 | 8.39 | 8.01 | 8.38 | 8.38 | qfq | 12,515,417 | 102,709,713 | 2.57% |
| 2024-05-21 | 8.17 | 8.28 | 7.76 | 8.17 | 8.17 | qfq | 19,134,323 | 153,356,678 | 1.36% |
| 2024-05-20 | 7.33 | 8.06 | 7.30 | 8.06 | 8.06 | qfq | 17,316,100 | 136,146,370 | 9.96% |
| 2024-05-17 | 7.40 | 7.50 | 7.25 | 7.33 | 7.33 | qfq | 5,012,500 | 36,784,280 | 0.00% |
| 2024-05-16 | 7.32 | 7.44 | 7.26 | 7.33 | 7.33 | qfq | 5,921,200 | 43,561,257 | 0.96% |
| 2024-05-15 | 7.34 | 7.48 | 7.15 | 7.26 | 7.26 | qfq | 5,912,200 | 43,208,553 | -0.41% |
| 2024-05-14 | 6.88 | 7.34 | 6.88 | 7.29 | 7.29 | qfq | 7,548,000 | 54,364,453 | 4.74% |
| 2024-05-13 | 7.32 | 7.32 | 6.89 | 6.96 | 6.96 | qfq | 6,176,601 | 43,611,783 | -4.92% |
| 2024-05-10 | 7.88 | 7.90 | 7.10 | 7.32 | 7.32 | qfq | 9,873,676 | 73,783,536 | -6.75% |
| 2024-05-09 | 7.87 | 7.95 | 7.71 | 7.85 | 7.85 | qfq | 7,327,201 | 57,309,797 | 0.00% |
| 2024-05-08 | 7.67 | 8.06 | 7.67 | 7.85 | 7.85 | qfq | 6,535,712 | 51,472,116 | -1.51% |
| 2024-05-07 | 7.93 | 8.01 | 7.83 | 7.97 | 7.97 | qfq | 3,815,700 | 30,196,604 | 0.00% |
| 2024-05-06 | 7.84 | 8.00 | 7.79 | 7.97 | 7.97 | qfq | 5,565,601 | 44,095,520 | 2.05% |
| 2024-04-30 | 7.80 | 7.88 | 7.57 | 7.81 | 7.81 | qfq | 4,808,301 | 37,214,082 | -0.13% |
| 2024-04-29 | 7.68 | 7.83 | 7.51 | 7.82 | 7.82 | qfq | 5,904,865 | 45,650,529 | 1.82% |
| 2024-04-26 | 7.71 | 7.82 | 7.60 | 7.68 | 7.68 | qfq | 4,598,900 | 35,242,200 | -0.65% |
| 2024-04-25 | 7.38 | 7.78 | 7.32 | 7.73 | 7.73 | qfq | 6,835,197 | 52,383,914 | 4.04% |
| 2024-04-24 | 7.22 | 7.43 | 7.09 | 7.43 | 7.43 | qfq | 5,498,848 | 39,958,283 | 3.05% |
| 2024-04-23 | 6.99 | 7.24 | 6.91 | 7.21 | 7.21 | qfq | 5,404,850 | 38,662,747 | 4.04% |
| 2024-04-22 | 7.12 | 7.23 | 6.83 | 6.93 | 6.93 | qfq | 6,268,743 | 43,789,857 | -2.81% |
| 2024-04-19 | 7.10 | 7.34 | 7.04 | 7.13 | 7.13 | qfq | 11,970,114 | 85,777,651 | 0.85% |
| 2024-04-18 | 6.36 | 7.07 | 6.35 | 7.07 | 7.07 | qfq | 14,629,896 | 100,208,637 | 9.95% |
| 2024-04-17 | 5.80 | 6.47 | 5.80 | 6.43 | 6.43 | qfq | 9,691,908 | 61,057,631 | 5.07% |
| 2024-04-16 | 6.15 | 6.46 | 6.12 | 6.12 | 6.12 | qfq | 4,333,600 | 26,757,481 | -10.00% |
| 2024-04-15 | 7.56 | 7.56 | 6.80 | 6.80 | 6.80 | qfq | 9,216,202 | 64,041,648 | -10.05% |
| 2024-04-12 | 7.58 | 7.66 | 7.45 | 7.56 | 7.56 | qfq | 3,927,500 | 29,659,126 | -0.53% |
| 2024-04-11 | 7.53 | 7.69 | 7.48 | 7.60 | 7.60 | qfq | 3,090,200 | 23,531,938 | -0.13% |
| 2024-04-10 | 7.69 | 7.87 | 7.55 | 7.61 | 7.61 | qfq | 4,821,078 | 36,947,770 | -1.55% |
| 2024-04-09 | 7.55 | 7.78 | 7.55 | 7.73 | 7.73 | qfq | 5,381,208 | 41,332,053 | 1.44% |
| 2024-04-08 | 7.94 | 8.00 | 7.60 | 7.62 | 7.62 | qfq | 8,883,660 | 68,563,482 | -5.11% |
| 2024-04-03 | 7.76 | 8.08 | 7.74 | 8.03 | 8.03 | qfq | 11,180,803 | 89,311,531 | 2.95% |
| 2024-04-02 | 7.83 | 7.87 | 7.73 | 7.80 | 7.80 | qfq | 5,385,755 | 42,010,375 | -0.26% |
| 2024-04-01 | 7.69 | 7.86 | 7.69 | 7.82 | 7.82 | qfq | 7,111,356 | 55,399,568 | 1.82% |
| 2024-03-29 | 7.54 | 7.71 | 7.43 | 7.68 | 7.68 | qfq | 5,395,054 | 41,079,521 | 1.86% |
| 2024-03-28 | 7.38 | 7.62 | 7.34 | 7.54 | 7.54 | qfq | 5,284,429 | 39,713,720 | 1.34% |
| 2024-03-27 | 7.74 | 7.76 | 7.40 | 7.44 | 7.44 | qfq | 6,003,383 | 45,503,495 | -4.12% |
| 2024-03-26 | 7.65 | 7.77 | 7.54 | 7.76 | 7.76 | qfq | 5,835,263 | 44,725,018 | 1.44% |
| 2024-03-25 | 7.94 | 7.94 | 7.64 | 7.65 | 7.65 | qfq | 8,400,570 | 65,314,075 | -4.14% |
| 2024-03-22 | 8.00 | 8.08 | 7.85 | 7.98 | 7.98 | qfq | 9,559,566 | 76,291,097 | 0.13% |
| 2024-03-21 | 7.96 | 8.07 | 7.84 | 7.97 | 7.97 | qfq | 9,608,380 | 76,520,698 | 0.13% |
| 2024-03-20 | 7.97 | 7.99 | 7.82 | 7.96 | 7.96 | qfq | 11,644,341 | 92,068,489 | -0.87% |
| 2024-03-19 | 8.14 | 8.31 | 8.01 | 8.03 | 8.03 | qfq | 17,045,540 | 138,146,526 | -3.83% |
| 2024-03-18 | 8.10 | 8.77 | 8.03 | 8.35 | 8.35 | qfq | 29,439,209 | 245,192,810 | 0.00% |
| 2024-03-15 | 7.55 | 8.35 | 7.55 | 8.35 | 8.35 | qfq | 22,693,288 | 181,881,511 | 10.01% |
| 2024-03-14 | 7.54 | 8.45 | 7.51 | 7.59 | 7.59 | qfq | 20,012,577 | 158,354,558 | -1.30% |
| 2024-03-13 | 7.32 | 7.69 | 7.12 | 7.69 | 7.69 | qfq | 14,074,770 | 104,088,018 | 5.05% |
| 2024-03-12 | 7.03 | 7.33 | 6.96 | 7.32 | 7.32 | qfq | 9,677,283 | 69,671,695 | 4.57% |
| 2024-03-11 | 6.82 | 7.00 | 6.80 | 7.00 | 7.00 | qfq | 6,656,800 | 46,132,468 | 2.79% |
| 2024-03-08 | 6.82 | 6.86 | 6.69 | 6.81 | 6.81 | qfq | 4,686,500 | 31,774,630 | -0.44% |
| 2024-03-07 | 6.79 | 6.99 | 6.75 | 6.84 | 6.84 | qfq | 6,832,100 | 46,832,813 | 0.88% |
| 2024-03-06 | 6.55 | 6.81 | 6.51 | 6.78 | 6.78 | qfq | 6,536,201 | 43,647,965 | 2.88% |
| 2024-03-05 | 6.75 | 6.75 | 6.58 | 6.59 | 6.59 | qfq | 5,124,900 | 33,990,070 | -2.51% |
| 2024-03-04 | 6.87 | 6.89 | 6.64 | 6.76 | 6.76 | qfq | 5,510,183 | 37,206,113 | -1.60% |
| 2024-03-01 | 6.90 | 6.97 | 6.75 | 6.87 | 6.87 | qfq | 6,402,600 | 43,925,071 | 0.00% |
| 2024-02-29 | 6.30 | 6.88 | 6.22 | 6.87 | 6.87 | qfq | 11,129,948 | 75,068,222 | 2.84% |
| 2024-02-28 | 7.40 | 7.60 | 6.68 | 6.68 | 6.68 | qfq | 14,976,881 | 107,169,521 | -9.97% |
| 2024-02-27 | 7.11 | 7.45 | 7.06 | 7.42 | 7.42 | qfq | 9,571,481 | 69,405,972 | 4.36% |
| 2024-02-26 | 7.05 | 7.30 | 7.01 | 7.11 | 7.11 | qfq | 9,557,170 | 68,083,344 | 0.28% |
| 2024-02-23 | 7.00 | 7.15 | 6.92 | 7.09 | 7.09 | qfq | 12,338,898 | 86,646,570 | -0.56% |
| 2024-02-22 | 6.88 | 7.30 | 6.52 | 7.13 | 7.13 | qfq | 15,282,783 | 103,493,335 | 6.74% |
| 2024-02-21 | 6.00 | 6.68 | 6.00 | 6.68 | 6.68 | qfq | 7,553,210 | 48,175,876 | 10.05% |
| 2024-02-20 | 6.04 | 6.09 | 5.90 | 6.07 | 6.07 | qfq | 7,297,950 | 43,820,242 | 0.33% |
| 2024-02-19 | 5.84 | 6.13 | 5.62 | 6.05 | 6.05 | qfq | 11,535,679 | 68,519,259 | 3.95% |
| 2024-02-08 | 5.00 | 5.84 | 4.82 | 5.82 | 5.82 | qfq | 16,161,950 | 85,519,681 | 9.40% |
| 2024-02-07 | 5.87 | 5.88 | 5.32 | 5.32 | 5.32 | qfq | 12,937,480 | 70,546,577 | -9.98% |
| 2024-02-06 | 5.98 | 6.13 | 5.63 | 5.91 | 5.91 | qfq | 12,103,692 | 69,672,829 | -5.59% |
| 2024-02-05 | 6.87 | 6.88 | 6.26 | 6.26 | 6.26 | qfq | 8,525,600 | 54,079,121 | -10.06% |
| 2024-02-02 | 7.41 | 7.58 | 6.71 | 6.96 | 6.96 | qfq | 5,634,300 | 40,404,252 | -6.07% |
| 2024-02-01 | 7.65 | 7.67 | 7.30 | 7.41 | 7.41 | qfq | 5,592,093 | 41,741,817 | -3.52% |
| 2024-01-31 | 8.39 | 8.39 | 7.66 | 7.68 | 7.68 | qfq | 6,114,800 | 48,804,099 | -8.90% |
| 2024-01-30 | 8.84 | 8.89 | 8.40 | 8.43 | 8.43 | qfq | 5,720,797 | 49,028,437 | -6.02% |
| 2024-01-29 | 9.31 | 9.38 | 8.95 | 8.97 | 8.97 | qfq | 4,416,400 | 40,252,362 | -4.06% |
| 2024-01-26 | 9.13 | 9.48 | 9.06 | 9.35 | 9.35 | qfq | 6,189,350 | 57,912,797 | 2.41% |
| 2024-01-25 | 8.66 | 9.15 | 8.58 | 9.13 | 9.13 | qfq | 4,862,110 | 43,286,033 | 5.43% |
| 2024-01-24 | 8.55 | 8.85 | 8.31 | 8.66 | 8.66 | qfq | 6,236,100 | 53,557,719 | 2.49% |
| 2024-01-23 | 8.70 | 8.70 | 8.16 | 8.45 | 8.45 | qfq | 7,385,053 | 61,484,412 | -2.65% |
| 2024-01-22 | 9.41 | 9.41 | 8.59 | 8.68 | 8.68 | qfq | 5,128,200 | 46,042,828 | -7.76% |
| 2024-01-19 | 9.54 | 9.69 | 9.41 | 9.41 | 9.41 | qfq | 3,320,472 | 31,573,456 | -1.05% |
| 2024-01-18 | 9.68 | 9.74 | 9.29 | 9.51 | 9.51 | qfq | 4,499,500 | 42,685,287 | -2.46% |
| 2024-01-17 | 10.00 | 10.02 | 9.75 | 9.75 | 9.75 | qfq | 3,458,500 | 34,224,144 | -2.60% |
| 2024-01-16 | 9.93 | 10.09 | 9.86 | 10.01 | 10.01 | qfq | 3,602,900 | 35,928,320 | 1.01% |
| 2024-01-15 | 10.01 | 10.01 | 9.81 | 9.91 | 9.91 | qfq | 2,542,400 | 25,228,671 | 0.00% |
| 2024-01-12 | 9.90 | 10.18 | 9.90 | 9.91 | 9.91 | qfq | 3,280,500 | 32,883,488 | -0.50% |
| 2024-01-11 | 9.90 | 9.97 | 9.83 | 9.96 | 9.96 | qfq | 2,793,100 | 27,719,432 | 1.32% |
| 2024-01-10 | 9.89 | 9.94 | 9.69 | 9.83 | 9.83 | qfq | 2,408,200 | 23,705,470 | -0.51% |
| 2024-01-09 | 9.71 | 9.94 | 9.65 | 9.88 | 9.88 | qfq | 4,025,200 | 39,606,706 | 2.38% |
| 2024-01-08 | 9.77 | 9.84 | 9.65 | 9.65 | 9.65 | qfq | 2,250,613 | 21,901,225 | -1.03% |
| 2024-01-05 | 9.92 | 9.99 | 9.69 | 9.75 | 9.75 | qfq | 2,597,700 | 25,533,455 | -1.71% |
| 2024-01-04 | 9.96 | 9.99 | 9.87 | 9.92 | 9.92 | qfq | 2,207,800 | 21,931,166 | -0.10% |
| 2024-01-03 | 9.98 | 10.03 | 9.88 | 9.93 | 9.93 | qfq | 2,876,700 | 28,644,278 | -0.90% |
| 2024-01-02 | 9.80 | 10.04 | 9.77 | 10.02 | 10.02 | qfq | 4,347,500 | 43,108,357 | 2.24% |
| 2023-12-29 | 9.74 | 9.91 | 9.74 | 9.80 | 9.80 | qfq | 4,028,001 | 39,587,718 | 0.51% |
| 2023-12-28 | 9.65 | 9.83 | 9.51 | 9.75 | 9.75 | qfq | 3,372,700 | 32,604,968 | 1.04% |
| 2023-12-27 | 9.41 | 9.68 | 9.34 | 9.65 | 9.65 | qfq | 3,532,800 | 33,625,688 | 2.88% |
| 2023-12-26 | 9.55 | 9.68 | 9.36 | 9.38 | 9.38 | qfq | 3,138,200 | 29,747,817 | -2.70% |
| 2023-12-25 | 9.79 | 9.81 | 9.50 | 9.64 | 9.64 | qfq | 4,154,100 | 39,981,405 | -1.13% |
| 2023-12-22 | 10.10 | 10.10 | 9.74 | 9.75 | 9.75 | qfq | 6,773,900 | 67,078,427 | -4.13% |
| 2023-12-21 | 9.75 | 10.23 | 9.70 | 10.17 | 10.17 | qfq | 9,597,400 | 96,206,071 | 4.31% |
| 2023-12-20 | 10.07 | 10.11 | 9.75 | 9.75 | 9.75 | qfq | 5,165,800 | 51,126,257 | -2.60% |
| 2023-12-19 | 10.10 | 10.33 | 9.86 | 10.01 | 10.01 | qfq | 7,560,400 | 75,861,836 | 2.14% |
| 2023-12-18 | 9.89 | 9.92 | 9.78 | 9.80 | 9.80 | qfq | 2,984,816 | 29,393,970 | -1.31% |
| 2023-12-15 | 9.89 | 10.01 | 9.85 | 9.93 | 9.93 | qfq | 2,312,800 | 22,970,450 | 0.71% |
| 2023-12-14 | 9.90 | 9.99 | 9.84 | 9.86 | 9.86 | qfq | 2,688,300 | 26,646,449 | 0.31% |
| 2023-12-13 | 9.90 | 9.97 | 9.83 | 9.83 | 9.83 | qfq | 2,986,150 | 29,566,848 | -0.91% |
| 2023-12-12 | 9.80 | 9.96 | 9.66 | 9.92 | 9.92 | qfq | 4,066,558 | 39,799,607 | 1.33% |
| 2023-12-11 | 9.83 | 9.91 | 9.66 | 9.79 | 9.79 | qfq | 5,816,600 | 56,731,455 | -0.71% |
| 2023-12-08 | 10.24 | 10.35 | 9.82 | 9.86 | 9.86 | qfq | 4,102,800 | 41,134,860 | -3.80% |
| 2023-12-07 | 10.26 | 10.30 | 10.11 | 10.25 | 10.25 | qfq | 2,765,200 | 28,174,323 | -0.19% |
| 2023-12-06 | 10.09 | 10.36 | 10.06 | 10.27 | 10.27 | qfq | 3,460,500 | 35,512,118 | 0.98% |
| 2023-12-05 | 10.20 | 10.34 | 10.15 | 10.17 | 10.17 | qfq | 2,971,600 | 30,478,659 | -0.29% |
| 2023-12-04 | 10.25 | 10.29 | 10.15 | 10.20 | 10.20 | qfq | 4,455,600 | 45,600,882 | -0.29% |
| 2023-12-01 | 10.25 | 10.34 | 10.17 | 10.23 | 10.23 | qfq | 3,486,616 | 35,762,792 | -0.49% |
| 2023-11-30 | 10.24 | 10.36 | 10.16 | 10.28 | 10.28 | qfq | 4,318,400 | 44,253,092 | 0.00% |
| 2023-11-29 | 10.16 | 10.33 | 10.12 | 10.28 | 10.28 | qfq | 4,015,300 | 41,128,502 | 1.18% |
| 2023-11-28 | 10.11 | 10.20 | 10.03 | 10.16 | 10.16 | qfq | 2,683,500 | 27,227,302 | 0.59% |
| 2023-11-27 | 10.02 | 10.15 | 9.97 | 10.10 | 10.10 | qfq | 3,592,400 | 36,136,961 | 0.60% |
| 2023-11-24 | 10.03 | 10.15 | 10.03 | 10.04 | 10.04 | qfq | 2,304,900 | 23,243,497 | -0.59% |
| 2023-11-23 | 10.00 | 10.10 | 9.94 | 10.10 | 10.10 | qfq | 2,645,000 | 26,527,354 | 0.90% |
| 2023-11-22 | 10.01 | 10.15 | 10.01 | 10.01 | 10.01 | qfq | 1,944,400 | 19,582,315 | -0.40% |
| 2023-11-21 | 10.05 | 10.16 | 10.03 | 10.05 | 10.05 | qfq | 2,812,700 | 28,415,217 | -0.20% |
| 2023-11-20 | 9.93 | 10.09 | 9.87 | 10.07 | 10.07 | qfq | 2,705,200 | 27,037,838 | 1.51% |
| 2023-11-17 | 9.86 | 9.95 | 9.82 | 9.92 | 9.92 | qfq | 1,701,700 | 16,840,527 | 0.71% |
| 2023-11-16 | 9.90 | 9.93 | 9.81 | 9.85 | 9.85 | qfq | 1,691,100 | 16,682,407 | -0.91% |
| 2023-11-15 | 9.98 | 10.00 | 9.90 | 9.94 | 9.94 | qfq | 2,512,600 | 25,013,335 | 0.00% |
| 2023-11-14 | 9.97 | 10.00 | 9.89 | 9.94 | 9.94 | qfq | 2,105,101 | 20,908,041 | -0.40% |
| 2023-11-13 | 9.91 | 9.98 | 9.86 | 9.98 | 9.98 | qfq | 2,560,000 | 25,377,715 | 0.91% |
| 2023-11-10 | 9.93 | 9.94 | 9.80 | 9.89 | 9.89 | qfq | 1,722,100 | 17,021,616 | -0.30% |
| 2023-11-09 | 10.00 | 10.03 | 9.87 | 9.92 | 9.92 | qfq | 1,991,200 | 19,769,831 | -0.40% |
| 2023-11-08 | 9.93 | 10.00 | 9.87 | 9.96 | 9.96 | qfq | 1,915,300 | 19,060,446 | 0.50% |
| 2023-11-07 | 9.90 | 9.96 | 9.80 | 9.91 | 9.91 | qfq | 1,875,500 | 18,566,281 | 0.20% |
| 2023-11-06 | 9.91 | 9.94 | 9.84 | 9.89 | 9.89 | qfq | 2,273,000 | 22,464,109 | 0.10% |
| 2023-11-03 | 9.80 | 10.01 | 9.80 | 9.88 | 9.88 | qfq | 2,519,800 | 24,991,532 | 0.61% |
| 2023-11-02 | 9.99 | 10.02 | 9.81 | 9.82 | 9.82 | qfq | 2,912,700 | 28,783,322 | -1.41% |
| 2023-11-01 | 9.90 | 10.03 | 9.85 | 9.96 | 9.96 | qfq | 5,279,101 | 52,571,260 | 1.94% |
| 2023-10-31 | 9.74 | 9.81 | 9.68 | 9.77 | 9.77 | qfq | 2,207,701 | 21,561,423 | 0.72% |
| 2023-10-30 | 9.59 | 9.73 | 9.57 | 9.70 | 9.70 | qfq | 2,845,742 | 27,543,266 | 1.04% |
| 2023-10-27 | 9.46 | 9.63 | 9.40 | 9.60 | 9.60 | qfq | 2,357,500 | 22,507,574 | 0.95% |
| 2023-10-26 | 9.64 | 9.64 | 9.44 | 9.51 | 9.51 | qfq | 2,087,800 | 19,862,063 | -1.04% |
| 2023-10-25 | 9.45 | 9.66 | 9.41 | 9.61 | 9.61 | qfq | 3,876,800 | 37,133,372 | 3.11% |
| 2023-10-24 | 9.05 | 9.35 | 9.00 | 9.32 | 9.32 | qfq | 3,733,400 | 34,474,463 | 2.98% |
| 2023-10-23 | 9.30 | 9.37 | 8.97 | 9.05 | 9.05 | qfq | 4,294,600 | 39,257,642 | -1.95% |
| 2023-10-20 | 9.35 | 9.42 | 9.15 | 9.23 | 9.23 | qfq | 2,343,701 | 21,761,872 | -0.86% |
| 2023-10-19 | 9.20 | 9.46 | 9.17 | 9.31 | 9.31 | qfq | 3,033,782 | 28,315,433 | 0.54% |
| 2023-10-18 | 9.41 | 9.43 | 9.24 | 9.26 | 9.26 | qfq | 2,101,900 | 19,552,667 | -2.01% |
| 2023-10-17 | 9.41 | 9.56 | 9.36 | 9.45 | 9.45 | qfq | 2,250,000 | 21,247,525 | 0.43% |
| 2023-10-16 | 9.34 | 9.45 | 9.28 | 9.41 | 9.41 | qfq | 2,884,000 | 27,078,125 | 0.75% |
| 2023-10-13 | 9.62 | 9.62 | 9.30 | 9.34 | 9.34 | qfq | 4,112,500 | 38,563,736 | -2.91% |
| 2023-10-12 | 9.65 | 9.70 | 9.56 | 9.62 | 9.62 | qfq | 2,405,900 | 23,125,055 | -0.21% |
| 2023-10-11 | 9.81 | 9.92 | 9.63 | 9.64 | 9.64 | qfq | 3,179,412 | 30,900,044 | -1.73% |
| 2023-10-10 | 9.85 | 9.97 | 9.78 | 9.81 | 9.81 | qfq | 3,495,500 | 34,526,227 | 0.00% |
| 2023-10-09 | 9.99 | 9.99 | 9.74 | 9.81 | 9.81 | qfq | 3,776,700 | 37,142,934 | -1.80% |
| 2023-09-28 | 10.01 | 10.15 | 9.95 | 9.99 | 9.99 | qfq | 2,821,317 | 28,276,356 | -0.40% |
| 2023-09-27 | 9.78 | 10.20 | 9.67 | 10.03 | 10.03 | qfq | 5,331,401 | 53,301,676 | 2.45% |
| 2023-09-26 | 9.94 | 10.00 | 9.77 | 9.79 | 9.79 | qfq | 2,717,941 | 26,685,857 | -2.00% |
| 2023-09-25 | 10.06 | 10.24 | 9.95 | 9.99 | 9.99 | qfq | 2,709,200 | 27,156,603 | -0.99% |
| 2023-09-22 | 9.80 | 10.11 | 9.78 | 10.09 | 10.09 | qfq | 3,617,301 | 36,211,136 | 2.64% |
| 2023-09-21 | 9.96 | 10.02 | 9.82 | 9.83 | 9.83 | qfq | 3,316,800 | 32,811,660 | -1.60% |
| 2023-09-20 | 10.00 | 10.18 | 9.93 | 9.99 | 9.99 | qfq | 3,578,800 | 35,953,647 | 0.00% |
| 2023-09-19 | 10.05 | 10.12 | 9.95 | 9.99 | 9.99 | qfq | 2,479,900 | 24,829,095 | -0.89% |
| 2023-09-18 | 9.86 | 10.12 | 9.78 | 10.08 | 10.08 | qfq | 2,903,000 | 29,048,478 | 2.23% |
| 2023-09-15 | 9.95 | 10.01 | 9.82 | 9.86 | 9.86 | qfq | 2,996,600 | 29,675,246 | -0.40% |
| 2023-09-14 | 9.96 | 10.08 | 9.82 | 9.90 | 9.90 | qfq | 2,349,200 | 23,261,005 | -0.80% |
| 2023-09-13 | 10.04 | 10.13 | 9.93 | 9.98 | 9.98 | qfq | 2,711,116 | 27,152,795 | -0.40% |
| 2023-09-12 | 10.09 | 10.21 | 10.02 | 10.02 | 10.02 | qfq | 2,248,600 | 22,658,703 | -1.09% |
| 2023-09-11 | 10.04 | 10.24 | 9.97 | 10.13 | 10.13 | qfq | 3,183,900 | 32,218,832 | 1.30% |
| 2023-09-08 | 10.15 | 10.15 | 9.95 | 10.00 | 10.00 | qfq | 3,136,500 | 31,482,574 | -0.30% |
| 2023-09-07 | 10.14 | 10.31 | 10.02 | 10.03 | 10.03 | qfq | 3,736,400 | 37,951,570 | -1.38% |
| 2023-09-06 | 10.36 | 10.42 | 10.14 | 10.17 | 10.17 | qfq | 4,830,900 | 49,569,760 | -1.74% |
| 2023-09-05 | 10.28 | 10.53 | 10.26 | 10.35 | 10.35 | qfq | 6,206,200 | 64,667,483 | 0.39% |
| 2023-09-04 | 10.20 | 10.42 | 10.19 | 10.31 | 10.31 | qfq | 4,823,200 | 49,823,104 | 1.48% |
| 2023-09-01 | 10.13 | 10.30 | 10.09 | 10.16 | 10.16 | qfq | 4,039,100 | 41,215,785 | 0.10% |
| 2023-08-31 | 10.00 | 10.16 | 9.94 | 10.15 | 10.15 | qfq | 6,233,200 | 62,828,122 | 1.40% |
| 2023-08-30 | 9.60 | 10.10 | 9.56 | 10.01 | 10.01 | qfq | 9,064,501 | 90,186,831 | 4.16% |
| 2023-08-29 | 9.09 | 9.62 | 9.03 | 9.61 | 9.61 | qfq | 7,789,901 | 73,615,861 | 5.49% |
| 2023-08-28 | 9.42 | 9.47 | 9.07 | 9.11 | 9.11 | qfq | 5,625,700 | 52,089,628 | 0.33% |
| 2023-08-25 | 9.30 | 9.33 | 9.04 | 9.08 | 9.08 | qfq | 3,982,400 | 36,460,710 | -3.09% |
| 2023-08-24 | 9.36 | 9.42 | 9.11 | 9.37 | 9.37 | qfq | 4,310,400 | 40,058,013 | 0.86% |
| 2023-08-23 | 9.61 | 9.62 | 9.28 | 9.29 | 9.29 | qfq | 5,445,900 | 50,922,367 | -3.53% |
| 2023-08-22 | 9.97 | 10.08 | 9.45 | 9.63 | 9.63 | qfq | 8,593,450 | 83,122,381 | -3.31% |
| 2023-08-21 | 10.09 | 10.22 | 9.96 | 9.96 | 9.96 | qfq | 6,843,700 | 68,949,985 | -1.87% |
| 2023-08-18 | 10.38 | 10.46 | 10.14 | 10.15 | 10.15 | qfq | 9,276,300 | 95,209,121 | -3.06% |
| 2023-08-17 | 10.10 | 10.50 | 10.10 | 10.47 | 10.47 | qfq | 15,786,212 | 164,002,295 | 3.05% |
| 2023-08-16 | 9.96 | 10.37 | 9.96 | 10.16 | 10.16 | qfq | 9,176,801 | 93,733,805 | 1.50% |
| 2023-08-15 | 10.09 | 10.34 | 9.98 | 10.01 | 10.01 | qfq | 7,107,701 | 72,092,691 | -0.40% |
| 2023-08-14 | 9.82 | 10.08 | 9.76 | 10.05 | 10.05 | qfq | 5,139,800 | 51,044,776 | 2.45% |
| 2023-08-11 | 10.00 | 10.02 | 9.77 | 9.81 | 9.81 | qfq | 3,016,700 | 29,822,020 | -2.10% |
| 2023-08-10 | 10.06 | 10.06 | 9.91 | 10.02 | 10.02 | qfq | 2,818,900 | 28,085,553 | 0.10% |
| 2023-08-09 | 10.05 | 10.11 | 9.96 | 10.01 | 10.01 | qfq | 2,762,050 | 27,671,651 | -0.69% |
| 2023-08-08 | 10.10 | 10.11 | 9.98 | 10.08 | 10.08 | qfq | 2,659,500 | 26,721,070 | 0.50% |
| 2023-08-07 | 10.30 | 10.30 | 10.02 | 10.03 | 10.03 | qfq | 3,845,251 | 38,762,922 | -1.67% |
| 2023-08-04 | 10.29 | 10.45 | 10.19 | 10.20 | 10.20 | qfq | 5,666,700 | 58,275,070 | -0.68% |
| 2023-08-03 | 10.19 | 10.30 | 10.14 | 10.27 | 10.27 | qfq | 4,027,000 | 41,218,835 | 0.98% |
| 2023-08-02 | 10.23 | 10.28 | 10.13 | 10.17 | 10.17 | qfq | 3,890,200 | 39,642,847 | -0.49% |
| 2023-08-01 | 10.33 | 10.33 | 10.17 | 10.22 | 10.22 | qfq | 5,389,183 | 55,199,987 | -1.26% |
| 2023-07-31 | 10.19 | 10.45 | 10.19 | 10.35 | 10.35 | qfq | 7,737,793 | 79,902,645 | 1.17% |
| 2023-07-28 | 9.98 | 10.26 | 9.97 | 10.23 | 10.23 | qfq | 8,276,500 | 84,099,514 | 1.79% |
| 2023-07-27 | 10.08 | 10.19 | 10.01 | 10.05 | 10.05 | qfq | 4,174,200 | 42,148,751 | -0.30% |
| 2023-07-26 | 10.04 | 10.09 | 9.96 | 10.08 | 10.08 | qfq | 5,042,901 | 50,576,520 | 0.40% |
| 2023-07-25 | 9.95 | 10.11 | 9.93 | 10.04 | 10.04 | qfq | 6,711,401 | 67,364,940 | 1.93% |
| 2023-07-24 | 9.82 | 9.95 | 9.70 | 9.85 | 9.85 | qfq | 6,084,600 | 59,732,634 | -0.81% |
| 2023-07-21 | 9.70 | 10.07 | 9.70 | 9.93 | 9.93 | qfq | 8,338,876 | 82,923,049 | 2.06% |
| 2023-07-20 | 9.76 | 9.84 | 9.70 | 9.73 | 9.73 | qfq | 3,142,875 | 30,730,116 | -0.21% |
| 2023-07-19 | 9.75 | 9.83 | 9.66 | 9.75 | 9.75 | qfq | 2,168,100 | 21,118,372 | 0.00% |
| 2023-07-18 | 9.82 | 9.84 | 9.72 | 9.75 | 9.75 | qfq | 1,698,000 | 16,586,326 | -0.91% |